594,0.5936,0.5936,84600000.0
2009-05-14 17:34:00,0.59375,0.5939,0.5937,0.5938,252600000.0
2009-05-14 17:35:00,0.59375,0.5938,0.59345,0.5937,126800000.0
2009-05-14 17:36:00,0.5937,0.5937,0.5935,0.5937,83800000.0
2009-05-14 17:37:00,0.5937,0.5937,0.5936,0.5937,92100000.0
2009-05-14 17:38:00,0.5937,0.5938,0.5937,0.5938,58400000.0
2009-05-14 17:39:00,0.59365,0.5941,0.59355,0.5938,139200000.0
2009-05-14 17:40:00,0.5938,0.594,0.5935,0.594,73400000.0
2009-05-14 17:41:00,0.5941,0.5944,0.59355,0.59355,187600000.0
2009-05-14 17:42:00,0.59355,0.5937,0.5935,0.5935,85000000.0
2009-05-14 17:43:00,0.5935,0.5937,0.5935,0.5937,43000000.0
2009-05-14 17:44:00,0.5936,0.5937,0.59335,0.59345,26600000.0
2009-05-14 17:45:00,0.59345,0.5935,0.5934,0.59345,92600000.0
2009-05-14 17:46:00,0.59345,0.5935,0.59325,0.59325,184000000.0
2009-05-14 17:47:00,0.59325,0.5937,0.59325,0.5937,98400000.0
2009-05-14 17:48:00,0.59365,0.59365,0.5934,0.5936,71000000.0
2009-05-14 17:49:00,0.5936,0.5938,0.5936,0.5938,4000000.0
2009-05-14 17:50:00,0.5938,0.5939,0.59335,0.59355,116400000.0
2009-05-14 17:51:00,0.5937,0.5944,0.5937,0.594,67200000.0
2009-05-14 17:52:00,0.5939,0.5939,0.59345,0.59365,114200000.0
2009-05-14 17:53:00,0.5936,0.59395,0.5936,0.5939,87800000.0
2009-05-14 17:54:00,0.5938,0.5939,0.5938,0.5939,54200000.0
2009-05-14 17:55:00,0.5938,0.5939,0.59375,0.5939,151700000.0
2009-05-14 17:56:00,0.5938,0.59415,0.5938,0.59415,63200000.0
2009-05-14 17:57:00,0.59415,0.5944,0.59405,0.5942,32600000.0
2009-05-14 17:58:00,0.5941,0.5941,0.59405,0.59405,15600000.0
2009-05-14 17:59:00,0.5941,0.5945,0.59405,0.59415,185400000.0
2009-05-14 18:00:00,0.59415,0.5943,0.59415,0.5943,56600000.0
2009-05-14 18:01:00,0.5944,0.5945,0.59435,0.5945,95400000.0
2009-05-14 18:02:00,0.5945,0.59475,0.59405,0.59475,81400000.0
2009-05-14 18:03:00,0.5949,0.5954,0.5949,0.5954,149600000.0
2009-05-14 18:04:00,0.5954,0.5956,0.5954,0.5956,23400000.0
2009-05-14 18:05:00,0.59545,0.59575,0.59525,0.59525,152200000.0
2009-05-14 18:06:00,0.59525,0.59525,0.59465,0.59465,72600000.0
2009-05-14 18:07:00,0.5947,0.5949,0.59455,0.5949,44200000.0
2009-05-14 18:08:00,0.5949,0.5949,0.59465,0.59465,28800000.0
2009-05-14 18:09:00,0.59465,0.59495,0.59465,0.59495,65600000.0
2009-05-14 18:10:00,0.5952,0.5959,0.5951,0.5957,74200000.0
2009-05-14 18:11:00,0.5957,0.5958,0.5956,0.5956,87800000.0
2009-05-14 18:12:00,0.59575,0.5959,0.5955,0.5959,48200000.0
2009-05-14 18:13:00,0.59605,0.5965,0.596,0.59625,195400000.0
2009-05-14 18:14:00,0.5962,0.5962,0.59595,0.596,86400000.0
2009-05-14 18:15:00,0.596,0.596,0.59595,0.596,143200000.0
2009-05-14 18:16:00,0.59595,0.59595,0.5955,0.5955,125400000.0
2009-05-14 18:17:00,0.5955,0.59575,0.5955,0.59575,133000000.0
2009-05-14 18:18:00,0.59575,0.5961,0.5956,0.59575,136400000.0
2009-05-14 18:19:00,0.59575,0.59575,0.5957,0.5957,32400000.0
2009-05-14 18:20:00,0.5957,0.5957,0.5956,0.5956,48800000.0
2009-05-14 18:21:00,0.5957,0.5957,0.5956,0.5956,47000000.0
2009-05-14 18:22:00,0.5956,0.5957,0.5955,0.5957,66200000.0
2009-05-14 18:23:00,0.5957,0.5958,0.5957,0.5957,16000000.0
2009-05-14 18:24:00,0.5957,0.5957,0.5956,0.5956,29000000.0
2009-05-14 18:25:00,0.5957,0.5958,0.59535,0.5955,175400000.0
2009-05-14 18:26:00,0.5954,0.5955,0.59445,0.5948,161400000.0
2009-05-14 18:27:00,0.5947,0.5949,0.5941,0.5949,91400000.0
2009-05-14 18:28:00,0.5949,0.5949,0.59455,0.5947,16200000.0
2009-05-14 18:29:00,0.5947,0.5947,0.5947,0.5947,16000000.0
2009-05-14 18:30:00,0.5947,0.5951,0.59455,0.595,107000000.0
2009-05-14 18:31:00,0.5952,0.5952,0.59465,0.5947,91600000.0
2009-05-14 18:32:00,0.5947,0.5951,0.59465,0.595,66400000.0
2009-05-14 18:33:00,0.595,0.5952,0.5949,0.595,101600000.0
2009-05-14 18:34:00,0.595,0.595,0.59495,0.595,41400000.0
2009-05-14 18:35:00,0.595,0.595,0.595,0.595,15000000.0
2009-05-14 18:36:00,0.595,0.595,0.595,0.595,5000000.0
2009-05-14 18:37:00,0.595,0.595,0.595,0.595,2000000.0
2009-05-14 18:38:00,0.595,0.595,0.59465,0.59475,6800000.0
2009-05-14 18:39:00,0.59465,0.59465,0.59465,0.59465,15600000.0
2009-05-14 18:40:00,0.59475,0.5951,0.59475,0.595,29800000.0
2009-05-14 18:41:00,0.595,0.59505,0.59485,0.595,63200000.0
2009-05-14 18:42:00,0.59505,0.59505,0.5949,0.59505,64200000.0
2009-05-14 18:43:00,0.595,0.595,0.5949,0.595,45600000.0
2009-05-14 18:44:00,0.595,0.59525,0.5949,0.5949,181000000.0
2009-05-14 18:45:00,0.59505,0.59525,0.5947,0.5951,144200000.0
2009-05-14 18:46:00,0.5951,0.5951,0.59505,0.5951,29000000.0
2009-05-14 18:47:00,0.5951,0.5952,0.5951,0.5952,24000000.0
2009-05-14 18:48:00,0.5952,0.5952,0.59495,0.59495,30600000.0
2009-05-14 18:49:00,0.595,0.59515,0.59485,0.59515,119600000.0
2009-05-14 18:50:00,0.59535,0.5961,0.59535,0.59585,65200000.0
2009-05-14 18:51:00,0.5959,0.5961,0.59555,0.59595,98400000.0
2009-05-14 18:52:00,0.59595,0.596,0.5956,0.59565,48200000.0
2009-05-14 18:53:00,0.59565,0.5957,0.5956,0.5957,19600000.0
2009-05-14 18:54:00,0.5956,0.5959,0.5956,0.59575,86000000.0
2009-05-14 18:55:00,0.59575,0.5966,0.59575,0.5966,67400000.0
2009-05-14 18:56:00,0.5966,0.59675,0.596,0.59635,135300000.0
2009-05-14 18:57:00,0.5964,0.5965,0.5963,0.5963,110400000.0
2009-05-14 18:58:00,0.5963,0.5963,0.59605,0.59605,57000000.0
2009-05-14 18:59:00,0.5961,0.5962,0.5959,0.5959,56800000.0
2009-05-14 19:00:00,0.5959,0.5959,0.5954,0.59555,151400000.0
2009-05-14 19:01:00,0.5954,0.5955,0.5954,0.5955,7200000.0
2009-05-14 19:02:00,0.5955,0.596,0.5955,0.59585,55200000.0
2009-05-14 19:03:00,0.59585,0.596,0.59585,0.596,27200000.0
2009-05-14 19:04:00,0.59585,0.596,0.59575,0.59575,8200000.0
2009-05-14 19:05:00,0.59585,0.59605,0.59585,0.59595,19000000.0
2009-05-14 19:06:00,0.59595,0.5961,0.59595,0.59595,40800000.0
2009-05-14 19:07:00,0.59595,0.59605,0.59585,0.596,71600000.0
2009-05-14 19:08:00,0.59595,0.59595,0.59595,0.59595,33600000.0
2009-05-14 19:09:00,0.59595,0.59605,0.59595,0.59595,28800000.0
2009-05-14 19:10:00,0.59595,0.59605,0.59585,0.59595,47200000.0
2009-05-14 19:11:00,0.59595,0.59605,0.59585,0.59605,18400000.0
2009-05-14 19:12:00,0.59605,0.59605,0.5959,0.5959,12000000.0
2009-05-14 19:13:00,0.5959,0.59635,0.5959,0.59625,55000000.0
2009-05-14 19:14:00,0.59625,0.5963,0.59595,0.59605,36000000.0
2009-05-14 19:15:00,0.59605,0.5962,0.5959,0.59595,54000000.0
2009-05-14 19:16:00,0.5958,0.5958,0.59555,0.59575,65800000.0
2009-05-14 19:17:00,0.5957,0.59595,0.5956,0.59565,190800000.0
2009-05-14 19:18:00,0.5956,0.5956,0.5956,0.5956,20800000.0
2009-05-14 19:19:00,0.5956,0.5958,0.5955,0.5956,69000000.0
2009-05-14 19:20:00,0.5956,0.5956,0.5952,0.5952,168999999.0
2009-05-14 19:21:00,0.5952,0.5952,0.59495,0.595,54400000.0
2009-05-14 19:22:00,0.595,0.59505,0.595,0.59505,9600000.0
2009-05-14 19:23:00,0.59495,0.59495,0.5949,0.5949,7000000.0
2009-05-14 19:24:00,0.5949,0.595,0.5949,0.5949,18400000.0
2009-05-14 19:25:00,0.59485,0.595,0.59485,0.59495,12600000.0
2009-05-14 19:26:00,0.59485,0.595,0.59485,0.595,69600000.0
2009-05-14 19:27:00,0.595,0.595,0.595,0.595,38400000.0
2009-05-14 19:28:00,0.59495,0.59515,0.59495,0.59495,25000000.0
2009-05-14 19:29:00,0.59495,0.59495,0.59495,0.59495,7200000.0
2009-05-14 19:30:00,0.59495,0.5951,0.5949,0.5951,29000000.0
2009-05-14 19:31:00,0.5951,0.5951,0.595,0.595,61200000.0
2009-05-14 19:32:00,0.595,0.5952,0.59495,0.595,48600000.0
2009-05-14 19:33:00,0.595,0.5952,0.59495,0.59515,31200000.0
2009-05-14 19:34:00,0.5955,0.5955,0.59535,0.5954,33000000.0
2009-05-14 19:35:00,0.5954,0.5956,0.5954,0.5956,44200000.0
2009-05-14 19:36:00,0.5956,0.5957,0.59555,0.5956,39600000.0
2009-05-14 19:37:00,0.5955,0.5955,0.5955,0.5955,16000000.0
2009-05-14 19:38:00,0.5956,0.5956,0.5955,0.59555,15400000.0
2009-05-14 19:39:00,0.5956,0.5956,0.5953,0.59535,30400000.0
2009-05-14 19:40:00,0.5954,0.5957,0.5954,0.5957,69800000.0
2009-05-14 19:41:00,0.59547,0.59548,0.59536,0.59537,26400000.0
2009-05-14 19:42:00,0.5956,0.5957,0.59555,0.59555,36400000.0
2009-05-14 19:43:00,0.59535,0.59545,0.59535,0.5954,33600000.0
2009-05-14 19:44:00,0.59535,0.59545,0.59535,0.5954,24800000.0
2009-05-14 19:45:00,0.5954,0.5954,0.59535,0.59535,10400000.0
2009-05-14 19:46:00,0.59535,0.5954,0.59535,0.59535,26800000.0
2009-05-14 19:47:00,0.59535,0.5954,0.59535,0.59535,9600000.0
2009-05-14 19:48:00,0.5953,0.5954,0.5953,0.5954,28800000.0
2009-05-14 19:49:00,0.59535,0.59535,0.59525,0.5953,79800000.0
2009-05-14 19:50:00,0.5953,0.5954,0.59525,0.5953,103400000.0
2009-05-14 19:51:00,0.5953,0.59545,0.5953,0.5954,76600000.0
2009-05-14 19:52:00,0.5954,0.5955,0.5953,0.5953,16400000.0
2009-05-14 19:53:00,0.5953,0.5956,0.5952,0.5952,29800000.0
2009-05-14 19:54:00,0.5953,0.5953,0.5953,0.5953,18600000.0
2009-05-14 19:55:00,0.5953,0.5954,0.5953,0.5954,13600000.0
2009-05-14 19:56:00,0.5954,0.5954,0.5953,0.5953,43400000.0
2009-05-14 19:57:00,0.5953,0.5953,0.5952,0.5952,70200000.0
2009-05-14 19:58:00,0.5952,0.59525,0.59515,0.59515,33600000.0
2009-05-14 19:59:00,0.59515,0.5953,0.59515,0.5953,38400000.0
2009-05-14 20:00:00,0.5952,0.5954,0.5952,0.5952,29800000.0
2009-05-14 20:01:00,0.5952,0.5953,0.5952,0.5953,9600000.0
2009-05-14 20:02:00,0.5953,0.59535,0.5953,0.59535,47800000.0
2009-05-14 20:03:00,0.59535,0.59535,0.59535,0.59535,41600000.0
2009-05-14 20:04:00,0.59535,0.5954,0.5953,0.5953,60800000.0
2009-05-14 20:05:00,0.5953,0.59535,0.5953,0.59535,36400000.0
2009-05-14 20:06:00,0.59522,0.59523,0.59512,0.59512,13800000.0
2009-05-14 20:07:00,0.59502,0.59518,0.59492,0.59492,59200000.0
2009-05-14 20:08:00,0.59516,0.59516,0.59501,0.59507,15400000.0
2009-05-14 20:09:00,0.59503,0.59515,0.59501,0.59503,33000000.0
2009-05-14 20:10:00,0.59535,0.59535,0.59535,0.59535,4800000.0
2009-05-14 20:11:00,0.59535,0.59535,0.59535,0.59535,19200000.0
2009-05-14 20:12:00,0.59535,0.59535,0.59535,0.59535,14400000.0
2009-05-14 20:13:00,0.59535,0.59535,0.59535,0.59535,28800000.0
2009-05-14 20:14:00,0.5955,0.5956,0.59535,0.59535,51600000.0
2009-05-14 20:15:00,0.59535,0.59535,0.5953,0.5953,19400000.0
2009-05-14 20:16:00,0.5954,0.5954,0.5954,0.5954,2000000.0
2009-05-14 20:17:00,0.59555,0.59555,0.5955,0.59555,24400000.0
2009-05-14 20:18:00,0.59545,0.5959,0.59545,0.5959,45800000.0
2009-05-14 20:19:00,0.596,0.596,0.59585,0.59595,32800000.0
2009-05-14 20:20:00,0.59595,0.5967,0.59595,0.5965,73600000.0
2009-05-14 20:21:00,0.5966,0.59675,0.59625,0.59635,77800000.0
2009-05-14 20:22:00,0.5965,0.5976,0.5965,0.597,109400000.0
2009-05-14 20:23:00,0.597,0.597,0.5969,0.5969,25400000.0
2009-05-14 20:24:00,0.5969,0.5969,0.59685,0.5969,32400000.0
2009-05-14 20:25:00,0.5969,0.597,0.5968,0.5968,42600000.0
2009-05-14 20:26:00,0.5969,0.5969,0.5969,0.5969,71600000.0
2009-05-14 20:27:00,0.5969,0.5969,0.5969,0.5969,26400000.0
2009-05-14 20:28:00,0.5969,0.5969,0.5968,0.5969,93000000.0
2009-05-14 20:29:00,0.5969,0.59695,0.5968,0.5968,125400000.0
2009-05-14 20:30:00,0.59685,0.59705,0.5968,0.59685,67200000.0
2009-05-14 20:31:00,0.59685,0.59685,0.5968,0.59685,63800000.0
2009-05-14 20:32:00,0.59685,0.59685,0.5968,0.5968,30800000.0
2009-05-14 20:33:00,0.5968,0.597,0.5968,0.59695,40800000.0
2009-05-14 20:34:00,0.59695,0.5973,0.59695,0.59715,94800000.0
2009-05-14 20:35:00,0.59715,0.59715,0.59715,0.59715,4600000.0
2009-05-14 20:36:00,0.59715,0.5975,0.59715,0.59725,67800000.0
2009-05-14 20:37:00,0.5974,0.5974,0.59725,0.5974,13600000.0
2009-05-14 20:38:00,0.5974,0.5976,0.5974,0.5975,22800000.0
2009-05-14 20:39:00,0.5977,0.5982,0.59765,0.598,85000000.0
2009-05-14 20:40:00,0.598,0.5982,0.5977,0.598,70800000.0
2009-05-14 20:41:00,0.5975,0.5978,0.5975,0.5978,74800000.0
2009-05-14 20:42:00,0.5978,0.5986,0.5978,0.5986,40600000.0
2009-05-14 20:43:00,0.5985,0.5985,0.5978,0.5983,83200000.0
2009-05-14 20:44:00,0.5982,0.5985,0.5982,0.5985,7200000.0
2009-05-14 20:45:00,0.5985,0.5986,0.5985,0.5986,33400000.0
2009-05-14 20:46:00,0.5986,0.5986,0.5984,0.5984,22900000.0
2009-05-14 20:47:00,0.5985,0.5985,0.5984,0.5984,39200000.0
2009-05-14 20:48:00,0.5984,0.5984,0.5982,0.5983,27400000.0
2009-05-14 20:49:00,0.5983,0.5983,0.5978,0.5978,55800000.0
2009-05-14 20:50:00,0.5978,0.5981,0.5978,0.5981,57200000.0
2009-05-14 20:51:00,0.5981,0.5981,0.598,0.598,33800000.0
2009-05-14 20:52:00,0.598,0.598,0.5978,0.5979,56800000.0
2009-05-14 20:53:00,0.5979,0.598,0.5979,0.5979,32200000.0
2009-05-14 20:54:00,0.5979,0.5979,0.5978,0.5978,32000000.0
2009-05-14 20:55:00,0.5978,0.5979,0.5978,0.5979,38000000.0
2009-05-14 20:56:00,0.5979,0.5979,0.5978,0.5979,25200000.0
2009-05-14 20:57:00,0.5979,0.5979,0.5979,0.5979,36000000.0
2009-05-14 20:58:00,0.5979,0.5981,0.5979,0.598,42100000.0
2009-05-14 20:59:00,0.5981,0.5981,0.5979,0.5981,41400000.0
2009-05-14 21:00:00,0.5981,0.5981,0.59765,0.5981,72800000.0
2009-05-14 21:01:00,0.5982,0.5982,0.598,0.5982,36800000.0
2009-05-14 21:02:00,0.5982,0.5982,0.5981,0.5981,12800000.0
2009-05-14 21:03:00,0.5981,0.5982,0.598,0.5982,14400000.0
2009-05-14 21:04:00,0.5982,0.5982,0.5981,0.5981,8000000.0
2009-05-14 21:05:00,0.598,0.5982,0.598,0.5981,24800000.0
2009-05-14 21:06:00,0.5981,0.5982,0.598,0.5981,28800000.0
2009-05-14 21:07:00,0.5981,0.5981,0.5981,0.5981,6400000.0
2009-05-14 21:08:00,0.5981,0.5982,0.5981,0.5982,8000000.0
2009-05-14 21:09:00,0.59805,0.5981,0.59805,0.5981,5600000.0
2009-05-14 21:10:00,0.5981,0.5981,0.5977,0.5977,98800000.0
2009-05-14 21:11:00,0.5979,0.5981,0.59755,0.5981,52000000.0
2009-05-14 21:12:00,0.5981,0.5981,0.5977,0.5977,33600000.0
2009-05-14 21:13:00,0.5977,0.5978,0.5976,0.5976,27200000.0
2009-05-14 21:14:00,0.5976,0.5977,0.5976,0.5977,14400000.0
2009-05-14 21:15:00,0.5978,0.5978,0.5977,0.5977,14400000.0
2009-05-14 21:16:00,0.5975,0.5975,0.5971,0.5971,43400000.0
2009-05-14 21:17:00,0.5972,0.5975,0.59715,0.59725,136200000.0
2009-05-14 21:18:00,0.59725,0.5975,0.59725,0.5975,49400000.0
2009-05-14 21:19:00,0.5975,0.5977,0.5975,0.5975,26400000.0
2009-05-14 21:20:00,0.5976,0.5978,0.5974,0.5978,102600000.0
2009-05-14 21:21:00,0.59765,0.598,0.59755,0.598,122400000.0
2009-05-14 21:22:00,0.598,0.5981,0.5979,0.598,104000000.0
2009-05-14 21:23:00,0.5979,0.5979,0.5979,0.5979,8000000.0
2009-05-14 21:24:00,0.598,0.598,0.5978,0.5978,15600000.0
2009-05-14 21:25:00,0.5978,0.598,0.5978,0.598,30800000.0
2009-05-14 21:26:00,0.5979,0.5981,0.5979,0.5979,45600000.0
2009-05-14 21:27:00,0.5979,0.5979,0.59785,0.5979,21200000.0
2009-05-14 21:28:00,0.59785,0.598,0.59785,0.598,32800000.0
2009-05-14 21:29:00,0.598,0.598,0.598,0.598,6400000.0
2009-05-14 21:30:00,0.59805,0.59805,0.59785,0.59805,33400000.0
2009-05-14 21:31:00,0.5981,0.5981,0.5974,0.59765,98200000.0
2009-05-14 21:32:00,0.5975,0.5975,0.5975,0.5975,24000000.0
2009-05-14 21:33:00,0.59745,0.5975,0.59725,0.59725,41600000.0
2009-05-14 21:34:00,0.59725,0.59745,0.59725,0.59725,39800000.0
2009-05-14 21:35:00,0.59695,0.59713,0.59689,0.59703,26400000.0
2009-05-14 21:36:00,0.59707,0.59707,0.59695,0.59698,36600000.0
2009-05-14 21:37:00,0.59725,0.5976,0.59725,0.5976,77800000.0
2009-05-14 21:38:00,0.5976,0.5976,0.59575,0.5959,114400000.0
2009-05-14 21:39:00,0.5961,0.5971,0.59595,0.5971,117400000.0
2009-05-14 21:40:00,0.59715,0.59715,0.59705,0.5971,35000000.0
2009-05-14 21:41:00,0.59675,0.59702,0.59664,0.5969,21800000.0
2009-05-14 21:42:00,0.59691,0.59695,0.59668,0.59688,31600000.0
2009-05-14 21:43:00,0.5971,0.5973,0.59665,0.5971,37600000.0
2009-05-14 21:44:00,0.5971,0.5972,0.597,0.597,23200000.0
2009-05-14 21:45:00,0.59705,0.5974,0.59675,0.5974,63800000.0
2009-05-14 21:46:00,0.5974,0.5978,0.5974,0.5978,42200000.0
2009-05-14 21:47:00,0.59785,0.5979,0.5977,0.59785,46400000.0
2009-05-14 21:48:00,0.5978,0.5978,0.5978,0.5978,4800000.0
2009-05-14 21:49:00,0.5979,0.5985,0.59745,0.5976,73200000.0
2009-05-14 21:50:00,0.59765,0.5978,0.59755,0.59755,38400000.0
2009-05-14 21:51:00,0.59755,0.5978,0.59755,0.5978,17800000.0
2009-05-14 21:52:00,0.59765,0.59765,0.59765,0.59765,20000000.0
2009-05-14 21:53:00,0.59765,0.59765,0.59765,0.59765,39800000.0
2009-05-14 21:54:00,0.59765,0.5977,0.59755,0.5977,64000000.0
2009-05-14 21:55:00,0.59765,0.5977,0.597,0.5971,132600000.0
2009-05-14 21:56:00,0.5971,0.5972,0.597,0.59705,64000000.0
2009-05-14 21:57:00,0.59685,0.59715,0.5966,0.5967,167200000.0
2009-05-14 21:58:00,0.5967,0.59715,0.5967,0.597,73400000.0
2009-05-14 21:59:00,0.597,0.59735,0.5969,0.5969,68000000.0
2009-05-14 22:00:00,0.59695,0.5971,0.59675,0.59675,27400000.0
2009-05-14 22:01:00,0.59685,0.59685,0.5968,0.5968,19200000.0
2009-05-14 22:02:00,0.59685,0.59685,0.59645,0.5967,84600000.0
2009-05-14 22:03:00,0.5967,0.5967,0.59665,0.5967,17000000.0
2009-05-14 22:04:00,0.5967,0.59675,0.5967,0.5967,20600000.0
2009-05-14 22:05:00,0.5967,0.59675,0.5967,0.59675,15800000.0
2009-05-14 22:06:00,0.59695,0.59695,0.5966,0.5966,25600000.0
2009-05-14 22:07:00,0.5967,0.59695,0.5967,0.59695,46400000.0
2009-05-14 22:08:00,0.59695,0.59695,0.59695,0.59695,8000000.0
2009-05-14 22:09:00,0.59664,0.59671,0.59656,0.59667,44000000.0
2009-05-14 22:10:00,0.5968,0.5968,0.59665,0.59675,59400000.0
2009-05-14 22:11:00,0.59665,0.5967,0.59665,0.5967,25800000.0
2009-05-14 22:12:00,0.59665,0.59665,0.59637,0.59651,31600000.0
2009-05-14 22:13:00,0.59675,0.59685,0.59675,0.59685,19400000.0
2009-05-14 22:14:00,0.59685,0.5969,0.5967,0.5967,23400000.0
2009-05-14 22:15:00,0.5967,0.59675,0.5967,0.59675,12000000.0
2009-05-14 22:16:00,0.59662,0.59667,0.59647,0.59659,45200000.0
2009-05-14 22:17:00,0.59657,0.59668,0.59654,0.59654,22800000.0
2009-05-14 22:18:00,0.59652,0.59679,0.59652,0.59679,28800000.0
2009-05-14 22:19:00,0.59695,0.59705,0.59695,0.597,25400000.0
2009-05-14 22:20:00,0.597,0.59705,0.5967,0.5969,46400000.0
2009-05-14 22:21:00,0.59685,0.597,0.59685,0.597,33400000.0
2009-05-14 22:22:00,0.59725,0.5973,0.59715,0.5973,14800000.0
2009-05-14 22:23:00,0.5969,0.5971,0.5969,0.5971,24000000.0
2009-05-14 22:24:00,0.5971,0.5971,0.5966,0.59675,15200000.0
2009-05-14 22:25:00,0.59675,0.59705,0.59675,0.59685,59800000.0
2009-05-14 22:26:00,0.59665,0.59682,0.59662,0.59672,25600000.0
2009-05-14 22:27:00,0.59685,0.59685,0.5967,0.5967,51400000.0
2009-05-14 22:28:00,0.5967,0.59675,0.5967,0.5967,40600000.0
2009-05-14 22:29:00,0.5967,0.5967,0.59625,0.5964,39800000.0
2009-05-14 22:30:00,0.5964,0.59655,0.5964,0.59655,23800000.0
2009-05-14 22:31:00,0.59632,0.5964,0.5962,0.59626,21200000.0
2009-05-14 22:32:00,0.5965,0.59655,0.5965,0.59655,11200000.0
2009-05-14 22:33:00,0.5965,0.59665,0.5965,0.59665,55200000.0
2009-05-14 22:34:00,0.59665,0.59665,0.59665,0.59665,4800000.0
2009-05-14 22:35:00,0.59665,0.59665,0.59665,0.59665,9600000.0
2009-05-14 22:36:00,0.59665,0.59675,0.59665,0.59675,11000000.0
2009-05-14 22:37:00,0.5966,0.5967,0.5965,0.59665,52000000.0
2009-05-14 22:38:00,0.59656,0.59663,0.59651,0.59651,31400000.0
2009-05-14 22:39:00,0.59656,0.59664,0.59633,0.59633,20000000.0
2009-05-14 22:40:00,0.59642,0.59662,0.59639,0.59655,89000000.0
2009-05-14 22:41:00,0.59652,0.59664,0.59628,0.59664,102400000.0
2009-05-14 22:42:00,0.59648,0.59658,0.59638,0.59652,40600000.0
2009-05-14 22:43:00,0.59646,0.59667,0.59636,0.5964,86000000.0
2009-05-14 22:44:00,0.59665,0.5967,0.59665,0.59665,19200000.0
2009-05-14 22:45:00,0.59675,0.59675,0.59665,0.59665,16000000.0
2009-05-14 22:46:00,0.59652,0.59655,0.59638,0.59655,45200000.0
2009-05-14 22:47:00,0.59645,0.59645,0.5964,0.5964,25600000.0
2009-05-14 22:48:00,0.5963,0.5963,0.59595,0.5963,21600000.0
2009-05-14 22:49:00,0.5963,0.59645,0.5963,0.59645,45600000.0
2009-05-14 22:50:00,0.5964,0.5964,0.5963,0.5963,28800000.0
2009-05-14 22:51:00,0.59605,0.59605,0.59589,0.59589,27600000.0
2009-05-14 22:52:00,0.59603,0.59603,0.59581,0.59592,32600000.0
2009-05-14 22:53:00,0.59592,0.59607,0.59592,0.596,117400000.0
2009-05-14 22:54:00,0.59598,0.59605,0.5959,0.59602,23600000.0
2009-05-14 22:55:00,0.59605,0.59605,0.596,0.596,9600000.0
2009-05-14 22:56:00,0.5961,0.59625,0.5961,0.59625,97600000.0
2009-05-14 22:57:00,0.59615,0.59625,0.5959,0.59625,338400000.0
2009-05-14 22:58:00,0.59599,0.59603,0.59566,0.5958,19800000.0
2009-05-14 22:59:00,0.59625,0.5964,0.59585,0.5964,18400000.0
2009-05-14 23:00:00,0.59645,0.59645,0.59575,0.59575,5600000.0
2009-05-14 23:01:00,0.59642,0.59642,0.59633,0.59638,46200000.0
2009-05-14 23:02:00,0.5964,0.5966,0.5964,0.5966,2800000.0
2009-05-14 23:03:00,0.5965,0.5965,0.596,0.596,8200000.0
2009-05-14 23:04:00,0.5961,0.5961,0.5961,0.5961,1600000.0
2009-05-14 23:05:00,0.5961,0.5961,0.5961,0.5961,3200000.0
2009-05-14 23:06:00,0.5961,0.5962,0.5961,0.59615,6400000.0
2009-05-14 23:07:00,0.59615,0.59615,0.59615,0.59615,4800000.0
2009-05-14 23:08:00,0.59635,0.59635,0.59594,0.59614,34000000.0
2009-05-14 23:09:00,0.59606,0.59613,0.59594,0.5961,44000000.0
2009-05-14 23:10:00,0.596,0.59619,0.59598,0.59615,69800000.0
2009-05-14 23:11:00,0.59608,0.59619,0.59603,0.59612,40000000.0
2009-05-14 23:12:00,0.59616,0.59635,0.59614,0.59621,80000000.0
2009-05-14 23:13:00,0.59612,0.5962,0.59606,0.59606,87800000.0
2009-05-14 23:14:00,0.5962,0.5967,0.5962,0.5967,93400000.0
2009-05-14 23:15:00,0.5967,0.5967,0.596,0.5965,54000000.0
2009-05-14 23:16:00,0.5965,0.59655,0.5965,0.59655,14400000.0
2009-05-14 23:17:00,0.5965,0.5965,0.5965,0.5965,6800000.0
2009-05-14 23:18:00,0.59645,0.5965,0.59645,0.59645,50400000.0
2009-05-14 23:19:00,0.59645,0.5965,0.59645,0.5965,55800000.0
2009-05-14 23:20:00,0.5965,0.59665,0.5961,0.5961,63000000.0
2009-05-14 23:21:00,0.5962,0.59635,0.5962,0.59635,25000000.0
2009-05-14 23:22:00,0.5964,0.5964,0.59635,0.59635,19200000.0
2009-05-14 23:23:00,0.59635,0.59655,0.59635,0.59655,15800000.0
2009-05-14 23:24:00,0.59625,0.59644,0.59619,0.59632,32200000.0
2009-05-14 23:25:00,0.59622,0.59649,0.59622,0.59645,27600000.0
2009-05-14 23:26:00,0.59648,0.59648,0.59632,0.59634,18000000.0
2009-05-14 23:27:00,0.5962,0.59645,0.59617,0.59645,43200000.0
2009-05-14 23:28:00,0.5966,0.5966,0.5965,0.5965,90200000.0
2009-05-14 23:29:00,0.59655,0.5966,0.59655,0.59655,42400000.0
2009-05-14 23:30:00,0.59655,0.59655,0.59655,0.59655,15200000.0
2009-05-14 23:31:00,0.5963,0.59635,0.59628,0.59629,31600000.0
2009-05-14 23:32:00,0.59622,0.59641,0.5961,0.59639,102800000.0
2009-05-14 23:33:00,0.59655,0.59655,0.59655,0.59655,4800000.0
2009-05-14 23:34:00,0.59635,0.59635,0.59635,0.59635,11200000.0
2009-05-14 23:35:00,0.59628,0.59642,0.59611,0.59642,58400000.0
2009-05-14 23:36:00,0.59635,0.5964,0.59625,0.5964,87400000.0
2009-05-14 23:37:00,0.59615,0.59643,0.59594,0.59627,73400000.0
2009-05-14 23:38:00,0.59612,0.59634,0.59611,0.59613,45600000.0
2009-05-14 23:39:00,0.5964,0.5964,0.5964,0.5964,4800000.0
2009-05-14 23:40:00,0.5964,0.5964,0.5964,0.5964,1000000.0
2009-05-14 23:41:00,0.59617,0.59623,0.59606,0.59612,65600000.0
2009-05-14 23:42:00,0.59625,0.5964,0.5962,0.5964,71400000.0
2009-05-14 23:43:00,0.59625,0.5963,0.5962,0.5962,18000000.0
2009-05-14 23:44:00,0.5962,0.59625,0.5962,0.59625,45600000.0
2009-05-14 23:45:00,0.59605,0.59619,0.596,0.59608,38600000.0
2009-05-14 23:46:00,0.59625,0.59625,0.5962,0.59625,35800000.0
2009-05-14 23:47:00,0.59625,0.59635,0.59585,0.596,90300000.0
2009-05-14 23:48:00,0.59605,0.59605,0.596,0.596,44800000.0
2009-05-14 23:49:00,0.59595,0.59595,0.5956,0.5959,281600000.0
2009-05-14 23:50:00,0.596,0.596,0.596,0.596,7200000.0
2009-05-14 23:51:00,0.5961,0.5961,0.596,0.596,23600000.0
2009-05-14 23:52:00,0.59534,0.5957,0.59534,0.59568,103600000.0
2009-05-14 23:53:00,0.596,0.5961,0.59595,0.596,86400000.0
2009-05-14 23:54:00,0.59605,0.59605,0.59575,0.5958,76400000.0
2009-05-14 23:55:00,0.59575,0.59575,0.5957,0.59575,34200000.0
2009-05-14 23:56:00,0.59552,0.59568,0.59551,0.59558,49800000.0
2009-05-14 23:57:00,0.5958,0.5958,0.5955,0.5957,26800000.0
2009-05-14 23:58:00,0.5957,0.5957,0.5956,0.5956,17600000.0
2009-05-14 23:59:00,0.5957,0.5957,0.5957,0.5957,4000000.0
2009-05-15 00:00:00,0.5957,0.5959,0.5957,0.5959,32600000.0
2009-05-15 00:01:00,0.5959,0.5959,0.5959,0.5959,1000000.0
2009-05-15 00:02:00,0.5958,0.59593,0.59573,0.5958,54400000.0
2009-05-15 00:03:00,0.59585,0.596,0.59585,0.596,6200000.0
2009-05-15 00:04:00,0.5961,0.5962,0.5961,0.5961,18400000.0
2009-05-15 00:05:00,0.5962,0.5962,0.5961,0.5961,4000000.0
2009-05-15 00:06:00,0.5962,0.5962,0.5961,0.5961,7000000.0
2009-05-15 00:07:00,0.596,0.5962,0.596,0.5962,36600000.0
2009-05-15 00:08:00,0.5962,0.5963,0.5961,0.5962,34400000.0
2009-05-15 00:09:00,0.5964,0.59655,0.59615,0.59615,61600000.0
2009-05-15 00:10:00,0.5963,0.5965,0.59615,0.59615,75800000.0
2009-05-15 00:11:00,0.59582,0.59609,0.59582,0.59607,76400000.0
2009-05-15 00:12:00,0.59593,0.59611,0.59582,0.5959,150000000.0
2009-05-15 00:13:00,0.59615,0.5962,0.5961,0.5962,11200000.0
2009-05-15 00:14:00,0.59591,0.59616,0.59572,0.596,263400001.0
2009-05-15 00:15:00,0.59597,0.59618,0.59592,0.59607,294600001.0
2009-05-15 00:16:00,0.59615,0.59615,0.59615,0.59615,3000000.0
2009-05-15 00:17:00,0.5961,0.5961,0.59535,0.59575,65900000.0
2009-05-15 00:18:00,0.59575,0.59585,0.59555,0.59585,73000000.0
2009-05-15 00:19:00,0.59585,0.59585,0.5956,0.59565,43400000.0
2009-05-15 00:20:00,0.59565,0.59611,0.59551,0.59558,159800000.0
2009-05-15 00:21:00,0.5958,0.5959,0.59565,0.5959,16000000.0
2009-05-15 00:22:00,0.59557,0.59569,0.59554,0.59555,130800000.0
2009-05-15 00:23:00,0.59575,0.59575,0.5955,0.5955,36200000.0
2009-05-15 00:24:00,0.59538,0.59543,0.59513,0.59528,25800000.0
2009-05-15 00:25:00,0.59565,0.59575,0.5956,0.59565,138800001.0
2009-05-15 00:26:00,0.59526,0.59536,0.5951,0.5951,142200000.0
2009-05-15 00:27:00,0.59565,0.59565,0.59565,0.59565,25600000.0
2009-05-15 00:28:00,0.59565,0.59565,0.5956,0.5956,29000001.0
2009-05-15 00:29:00,0.59565,0.59565,0.59565,0.59565,9600000.0
2009-05-15 00:30:00,0.59533,0.59554,0.59518,0.59554,88200000.0
2009-05-15 00:31:00,0.5956,0.5956,0.5956,0.5956,94199998.0
2009-05-15 00:32:00,0.59542,0.59558,0.59529,0.59538,352400000.0
2009-05-15 00:33:00,0.5955,0.5956,0.5955,0.5956,13400000.0
2009-05-15 00:34:00,0.59526,0.59538,0.59495,0.59538,284000000.0
2009-05-15 00:35:00,0.5955,0.5956,0.5955,0.5956,7200000.0
2009-05-15 00:36:00,0.59527,0.59535,0.59518,0.59535,235800000.0
2009-05-15 00:37:00,0.5958,0.5958,0.5958,0.5958,1000000.0
2009-05-15 00:38:00,0.5958,0.5958,0.5958,0.5958,2000000.0
2009-05-15 00:39:00,0.59536,0.59555,0.5953,0.59539,278800000.0
2009-05-15 00:40:00,0.5957,0.5957,0.5957,0.5957,4800000.0
2009-05-15 00:41:00,0.5958,0.596,0.5956,0.5959,32600000.0
2009-05-15 00:42:00,0.5958,0.5958,0.5957,0.5958,10200000.0
2009-05-15 00:43:00,0.596,0.5963,0.5956,0.5956,56000000.0
2009-05-15 00:44:00,0.5957,0.5961,0.5951,0.5955,111000000.0
2009-05-15 00:45:00,0.5955,0.5955,0.5937,0.5951,66800000.0
2009-05-15 00:46:00,0.5951,0.5953,0.5939,0.59405,156400000.0
2009-05-15 00:47:00,0.59405,0.59415,0.59375,0.594,118400000.0
2009-05-15 00:48:00,0.59395,0.59415,0.5939,0.59415,32800000.0
2009-05-15 00:49:00,0.59415,0.5952,0.5939,0.5945,96400000.0
2009-05-15 00:50:00,0.5946,0.5949,0.5941,0.5941,227400000.0
2009-05-15 00:51:00,0.59405,0.5947,0.59395,0.5947,88200000.0
2009-05-15 00:52:00,0.5946,0.5946,0.59435,0.59435,55400000.0
2009-05-15 00:53:00,0.59445,0.59445,0.59445,0.59445,1400000.0
2009-05-15 00:54:00,0.59435,0.59445,0.59435,0.59445,9200000.0
2009-05-15 00:55:00,0.59445,0.59445,0.59445,0.59445,2800000.0
2009-05-15 00:56:00,0.59445,0.59445,0.59435,0.59435,40400000.0
2009-05-15 00:57:00,0.59435,0.59435,0.59435,0.59435,18400000.0
2009-05-15 00:58:00,0.59435,0.5945,0.5937,0.5942,83600000.0
2009-05-15 00:59:00,0.5942,0.59425,0.59365,0.59365,113200000.0
2009-05-15 01:00:00,0.59365,0.5938,0.59365,0.59365,42400000.0
2009-05-15 01:01:00,0.5938,0.5938,0.59355,0.5936,34600000.0
2009-05-15 01:02:00,0.5936,0.59385,0.59355,0.59385,73400000.0
2009-05-15 01:03:00,0.59365,0.59365,0.59355,0.5936,43600000.0
2009-05-15 01:04:00,0.5936,0.5936,0.59355,0.59355,9600000.0
2009-05-15 01:05:00,0.5935,0.5935,0.5933,0.59335,23600000.0
2009-05-15 01:06:00,0.5932,0.5933,0.5931,0.5931,41200000.0
2009-05-15 01:07:00,0.5932,0.5932,0.5931,0.5931,49800000.0
2009-05-15 01:08:00,0.5934,0.59375,0.5932,0.5937,115000000.0
2009-05-15 01:09:00,0.5938,0.59405,0.5938,0.59405,82300000.0
2009-05-15 01:10:00,0.594,0.594,0.594,0.594,8200000.0
2009-05-15 01:11:00,0.594,0.594,0.5937,0.5939,73600000.0
2009-05-15 01:12:00,0.5939,0.5939,0.5938,0.5938,27600000.0
2009-05-15 01:13:00,0.59363,0.59372,0.59347,0.59362,80000000.0
2009-05-15 01:14:00,0.5937,0.59393,0.59345,0.59352,72000000.0
2009-05-15 01:15:00,0.5938,0.5938,0.5938,0.5938,32200000.0
2009-05-15 01:16:00,0.5938,0.5938,0.5938,0.5938,25200000.0
2009-05-15 01:17:00,0.59395,0.59415,0.5938,0.59385,115000000.0
2009-05-15 01:18:00,0.5939,0.5939,0.5939,0.5939,23400000.0
2009-05-15 01:19:00,0.5939,0.5939,0.5939,0.5939,17200000.0
2009-05-15 01:20:00,0.5939,0.594,0.5939,0.594,21800000.0
2009-05-15 01:21:00,0.594,0.5942,0.594,0.5942,27600000.0
2009-05-15 01:22:00,0.5943,0.5943,0.59405,0.59405,10600000.0
2009-05-15 01:23:00,0.5941,0.59435,0.5941,0.5942,78000000.0
2009-05-15 01:24:00,0.5942,0.59425,0.5942,0.59425,10000000.0
2009-05-15 01:25:00,0.59425,0.59425,0.59415,0.59425,53000000.0
2009-05-15 01:26:00,0.59425,0.59425,0.5941,0.5941,57600000.0
2009-05-15 01:27:00,0.5941,0.59415,0.5938,0.5938,148800000.0
2009-05-15 01:28:00,0.59395,0.59395,0.5934,0.59365,142000000.0
2009-05-15 01:29:00,0.5937,0.5939,0.5937,0.5938,203200000.0
2009-05-15 01:30:00,0.5939,0.5939,0.59355,0.5939,89400000.0
2009-05-15 01:31:00,0.5939,0.5939,0.5938,0.5939,35000000.0
2009-05-15 01:32:00,0.5939,0.5939,0.5938,0.5938,16400000.0
2009-05-15 01:33:00,0.5938,0.5939,0.5935,0.5939,82600000.0
2009-05-15 01:34:00,0.59385,0.594,0.5937,0.59385,132200000.0
2009-05-15 01:35:00,0.5938,0.5938,0.59365,0.5938,13600000.0
2009-05-15 01:36:00,0.5937,0.59385,0.5937,0.5938,34000000.0
2009-05-15 01:37:00,0.59375,0.5938,0.59375,0.5938,8000000.0
2009-05-15 01:38:00,0.59375,0.59375,0.59375,0.59375,6400000.0
2009-05-15 01:39:00,0.59348,0.59348,0.59346,0.59346,16000000.0
2009-05-15 01:40:00,0.5934,0.59365,0.5934,0.5934,121600000.0
2009-05-15 01:41:00,0.5934,0.5934,0.5932,0.59325,63200000.0
2009-05-15 01:42:00,0.59325,0.5933,0.5931,0.5931,107800000.0
2009-05-15 01:43:00,0.5931,0.5933,0.5931,0.5933,105000000.0
2009-05-15 01:44:00,0.59335,0.5934,0.59335,0.5934,28400000.0
2009-05-15 01:45:00,0.5934,0.5934,0.5934,0.5934,2400000.0
2009-05-15 01:46:00,0.5936,0.59375,0.5933,0.5934,15600000.0
2009-05-15 01:47:00,0.59345,0.5936,0.5934,0.5936,8200000.0
2009-05-15 01:48:00,0.59355,0.5936,0.5934,0.5934,13600000.0
2009-05-15 01:49:00,0.5934,0.5936,0.5934,0.5936,8200000.0
2009-05-15 01:50:00,0.5934,0.5936,0.5934,0.5934,16400000.0
2009-05-15 01:51:00,0.5934,0.5936,0.5934,0.5934,13600000.0
2009-05-15 01:52:00,0.5933,0.5936,0.5932,0.5936,45400000.0
2009-05-15 01:53:00,0.5936,0.59375,0.5936,0.59375,8600000.0
2009-05-15 01:54:00,0.59353,0.59373,0.59335,0.59345,295000000.0
2009-05-15 01:55:00,0.5937,0.5937,0.5936,0.5936,128999997.0
2009-05-15 01:56:00,0.5936,0.59375,0.5936,0.59375,52400000.0
2009-05-15 01:57:00,0.59375,0.59375,0.5937,0.5937,55200000.0
2009-05-15 01:58:00,0.5937,0.5938,0.5936,0.5937,155199999.0
2009-05-15 01:59:00,0.59385,0.59385,0.5934,0.5935,219199998.0
2009-05-15 02:00:00,0.5932,0.59365,0.5932,0.5935,93200000.0
2009-05-15 02:01:00,0.5936,0.59365,0.5936,0.5936,25800000.0
2009-05-15 02:02:00,0.59365,0.59365,0.5935,0.59365,36600000.0
2009-05-15 02:03:00,0.59365,0.59365,0.59355,0.5936,93600000.0
2009-05-15 02:04:00,0.5936,0.5937,0.59355,0.59355,96400000.0
2009-05-15 02:05:00,0.59365,0.5937,0.59355,0.59355,92800000.0
2009-05-15 02:06:00,0.5936,0.5939,0.59355,0.59385,124000000.0
2009-05-15 02:07:00,0.59395,0.59435,0.5938,0.5942,170600000.0
2009-05-15 02:08:00,0.5942,0.5946,0.5942,0.5946,124400000.0
2009-05-15 02:09:00,0.5946,0.5946,0.5938,0.5939,164800000.0
2009-05-15 02:10:00,0.594,0.594,0.594,0.594,17400000.0
2009-05-15 02:11:00,0.594,0.594,0.594,0.594,49600000.0
2009-05-15 02:12:00,0.594,0.5942,0.594,0.5942,74200000.0
2009-05-15 02:13:00,0.5943,0.59435,0.5941,0.5943,61800000.0
2009-05-15 02:14:00,0.5944,0.59445,0.5943,0.59435,55000000.0
2009-05-15 02:15:00,0.5942,0.59435,0.5942,0.59435,72800000.0
2009-05-15 02:16:00,0.59435,0.59455,0.59435,0.59455,14000000.0
2009-05-15 02:17:00,0.59445,0.59445,0.59435,0.59435,12400000.0
2009-05-15 02:18:00,0.5944,0.5944,0.5944,0.5944,1000000.0
2009-05-15 02:19:00,0.5944,0.5944,0.59405,0.59405,24000000.0
2009-05-15 02:20:00,0.59405,0.5941,0.5938,0.59385,97200000.0
2009-05-15 02:21:00,0.5938,0.59385,0.59355,0.59355,54800000.0
2009-05-15 02:22:00,0.5936,0.5936,0.59355,0.5936,26800000.0
2009-05-15 02:23:00,0.5936,0.5936,0.5927,0.5929,119400000.0
2009-05-15 02:24:00,0.59305,0.5931,0.593,0.5931,38600000.0
2009-05-15 02:25:00,0.5931,0.5931,0.59295,0.59295,29600000.0
2009-05-15 02:26:00,0.59295,0.5931,0.59295,0.59295,34200000.0
2009-05-15 02:27:00,0.59295,0.59295,0.59295,0.59295,8800000.0
2009-05-15 02:28:00,0.59295,0.59305,0.59295,0.59305,11400000.0
2009-05-15 02:29:00,0.59305,0.5935,0.59305,0.5934,102200000.0
2009-05-15 02:30:00,0.59335,0.59335,0.5933,0.59335,31200000.0
2009-05-15 02:31:00,0.59335,0.5935,0.59325,0.5935,46600000.0
2009-05-15 02:32:00,0.59355,0.5937,0.59325,0.59365,76800000.0
2009-05-15 02:33:00,0.5937,0.5938,0.59365,0.59365,28000000.0
2009-05-15 02:34:00,0.59365,0.594,0.59365,0.594,29600000.0
2009-05-15 02:35:00,0.59395,0.594,0.59365,0.59375,44000000.0
2009-05-15 02:36:00,0.59375,0.59375,0.59375,0.59375,71000000.0
2009-05-15 02:37:00,0.59375,0.59385,0.59375,0.59375,24200000.0
2009-05-15 02:38:00,0.59361,0.59395,0.59306,0.5936,145500000.0
2009-05-15 02:39:00,0.59375,0.5938,0.59365,0.5938,49400000.0
2009-05-15 02:40:00,0.59365,0.59365,0.59365,0.59365,35400000.0
2009-05-15 02:41:00,0.59365,0.59365,0.59365,0.59365,19200000.0
2009-05-15 02:42:00,0.5938,0.5938,0.59365,0.5938,69000000.0
2009-05-15 02:43:00,0.5938,0.5938,0.59365,0.5938,49600000.0
2009-05-15 02:44:00,0.59365,0.59375,0.59365,0.59375,12000000.0
2009-05-15 02:45:00,0.5937,0.5938,0.59325,0.5937,97000000.0
2009-05-15 02:46:00,0.59365,0.59385,0.59365,0.5938,38600000.0
2009-05-15 02:47:00,0.5938,0.59385,0.5936,0.5937,97000000.0
2009-05-15 02:48:00,0.5937,0.59385,0.59355,0.5936,195800000.0
2009-05-15 02:49:00,0.5937,0.5937,0.5936,0.5937,114800000.0
2009-05-15 02:50:00,0.5937,0.5937,0.5934,0.59355,125400000.0
2009-05-15 02:51:00,0.5936,0.5939,0.59345,0.5939,239200000.0
2009-05-15 02:52:00,0.5939,0.5943,0.5935,0.59395,345200000.0
2009-05-15 02:53:00,0.5942,0.5942,0.59345,0.5937,93600000.0
2009-05-15 02:54:00,0.5936,0.5937,0.59305,0.5931,147000000.0
2009-05-15 02:55:00,0.5931,0.5932,0.5929,0.5931,119000000.0
2009-05-15 02:56:00,0.5931,0.5934,0.5931,0.5932,25400000.0
2009-05-15 02:57:00,0.59325,0.5934,0.59325,0.5933,72200000.0
2009-05-15 02:58:00,0.5933,0.5934,0.5931,0.5933,43200000.0
2009-05-15 02:59:00,0.5932,0.5933,0.59305,0.59305,145000000.0
2009-05-15 03:00:00,0.5931,0.5931,0.5928,0.59285,120200000.0
2009-05-15 03:01:00,0.59285,0.5929,0.59285,0.5929,35200000.0
2009-05-15 03:02:00,0.5929,0.59315,0.5929,0.593,39000000.0
2009-05-15 03:03:00,0.5932,0.5934,0.5931,0.5934,10800000.0
2009-05-15 03:04:00,0.5934,0.5934,0.5931,0.5931,15200000.0
2009-05-15 03:05:00,0.593,0.593,0.5927,0.59275,78200000.0
2009-05-15 03:06:00,0.5927,0.5927,0.5926,0.5926,17600000.0
2009-05-15 03:07:00,0.5926,0.5926,0.59175,0.5922,89000000.0
2009-05-15 03:08:00,0.5922,0.5924,0.59215,0.59215,27200000.0
2009-05-15 03:09:00,0.59215,0.5923,0.59215,0.5922,19800000.0
2009-05-15 03:10:00,0.5922,0.5923,0.5921,0.5921,8000000.0
2009-05-15 03:11:00,0.592,0.59205,0.592,0.59205,23800000.0
2009-05-15 03:12:00,0.592,0.592,0.59145,0.5917,123000000.0
2009-05-15 03:13:00,0.5918,0.5927,0.5917,0.5924,270600000.0
2009-05-15 03:14:00,0.5924,0.5924,0.5921,0.59235,161800000.0
2009-05-15 03:15:00,0.59235,0.5927,0.59235,0.5927,87400000.0
2009-05-15 03:16:00,0.5927,0.5927,0.59255,0.59255,28800000.0
2009-05-15 03:17:00,0.59255,0.5926,0.5925,0.5925,32000000.0
2009-05-15 03:18:00,0.59255,0.59255,0.5924,0.5925,32800000.0
2009-05-15 03:19:00,0.59215,0.59218,0.59215,0.59218,8800000.0
2009-05-15 03:20:00,0.5925,0.5926,0.5925,0.5926,39400000.0
2009-05-15 03:21:00,0.59265,0.59275,0.5926,0.5927,61000000.0
2009-05-15 03:22:00,0.5927,0.59275,0.59265,0.59265,25200000.0
2009-05-15 03:23:00,0.59265,0.59275,0.59265,0.59275,7000000.0
2009-05-15 03:24:00,0.59275,0.59275,0.59265,0.59265,25800000.0
2009-05-15 03:25:00,0.59265,0.59265,0.59265,0.59265,2800000.0
2009-05-15 03:26:00,0.59265,0.5929,0.59265,0.59285,60000000.0
2009-05-15 03:27:00,0.59285,0.5929,0.59265,0.59265,99800000.0
2009-05-15 03:28:00,0.59265,0.59265,0.59265,0.59265,18200000.0
2009-05-15 03:29:00,0.59265,0.5929,0.59255,0.5928,88600000.0
2009-05-15 03:30:00,0.5928,0.5929,0.59265,0.5929,170800000.0
2009-05-15 03:31:00,0.5929,0.5932,0.5929,0.5931,189600000.0
2009-05-15 03:32:00,0.5931,0.5932,0.593,0.5932,40600000.0
2009-05-15 03:33:00,0.5932,0.59335,0.593,0.59305,148000000.0
2009-05-15 03:34:00,0.59295,0.593,0.59295,0.593,62800000.0
2009-05-15 03:35:00,0.593,0.593,0.5927,0.59275,84400001.0
2009-05-15 03:36:00,0.59275,0.5928,0.5927,0.59275,56800000.0
2009-05-15 03:37:00,0.59275,0.59275,0.5927,0.5927,11200000.0
2009-05-15 03:38:00,0.59255,0.5926,0.5924,0.5925,87000000.0
2009-05-15 03:39:00,0.5925,0.5927,0.5922,0.59245,53200000.0
2009-05-15 03:40:00,0.59245,0.59245,0.59245,0.59245,6600000.0
2009-05-15 03:41:00,0.59245,0.59245,0.59245,0.59245,15400000.0
2009-05-15 03:42:00,0.5924,0.5925,0.5913,0.592,81800000.0
2009-05-15 03:43:00,0.59185,0.5923,0.5912,0.5915,304400000.0
2009-05-15 03:44:00,0.59155,0.5917,0.59115,0.59155,176200000.0
2009-05-15 03:45:00,0.59145,0.59155,0.59125,0.59125,117800000.0
2009-05-15 03:46:00,0.59125,0.59135,0.59105,0.59105,119800000.0
2009-05-15 03:47:00,0.59105,0.5911,0.59055,0.5906,171600000.0
2009-05-15 03:48:00,0.5906,0.591,0.5906,0.591,81000000.0
2009-05-15 03:49:00,0.59085,0.59085,0.59085,0.59085,26400000.0
2009-05-15 03:50:00,0.59085,0.59095,0.59085,0.59095,47400000.0
2009-05-15 03:51:00,0.59085,0.5911,0.5908,0.5911,75800000.0
2009-05-15 03:52:00,0.59115,0.5916,0.59115,0.5915,109000000.0
2009-05-15 03:53:00,0.5914,0.59155,0.59095,0.591,38900000.0
2009-05-15 03:54:00,0.591,0.591,0.591,0.591,1000000.0
2009-05-15 03:55:00,0.591,0.591,0.591,0.591,1000000.0
2009-05-15 03:56:00,0.591,0.5913,0.591,0.591,5000000.0
2009-05-15 03:57:00,0.591,0.591,0.591,0.591,1000000.0
2009-05-15 03:58:00,0.591,0.591,0.591,0.591,10000000.0
2009-05-15 03:59:00,0.59095,0.5911,0.59095,0.59095,28200000.0
2009-05-15 04:00:00,0.59095,0.59095,0.59095,0.59095,11200000.0
2009-05-15 04:01:00,0.59095,0.5916,0.59095,0.5916,63800000.0
2009-05-15 04:02:00,0.59155,0.5922,0.59155,0.5919,66600000.0
2009-05-15 04:03:00,0.5919,0.592,0.59185,0.592,89000000.0
2009-05-15 04:04:00,0.592,0.592,0.592,0.592,6800000.0
2009-05-15 04:05:00,0.592,0.592,0.592,0.592,10600000.0
2009-05-15 04:06:00,0.5921,0.5921,0.5916,0.5916,25400000.0
2009-05-15 04:07:00,0.5916,0.59165,0.59095,0.5913,73400000.0
2009-05-15 04:08:00,0.5913,0.5913,0.59105,0.5912,29000000.0
2009-05-15 04:09:00,0.5912,0.5912,0.5911,0.5911,45000000.0
2009-05-15 04:10:00,0.5911,0.5912,0.59105,0.59105,45200000.0
2009-05-15 04:11:00,0.59105,0.5911,0.59045,0.59045,52600000.0
2009-05-15 04:12:00,0.59055,0.5907,0.5904,0.5907,54600000.0
2009-05-15 04:13:00,0.59085,0.5916,0.59085,0.5916,121600000.0
2009-05-15 04:14:00,0.59145,0.59145,0.5912,0.5912,22800000.0
2009-05-15 04:15:00,0.5912,0.5916,0.5911,0.5915,26800000.0
2009-05-15 04:16:00,0.5915,0.5916,0.5915,0.5916,33800000.0
2009-05-15 04:17:00,0.5917,0.59185,0.5917,0.59185,22200000.0
2009-05-15 04:18:00,0.5918,0.5919,0.5918,0.5919,20400000.0
2009-05-15 04:19:00,0.592,0.59225,0.592,0.5922,51400000.0
2009-05-15 04:20:00,0.59225,0.59225,0.5917,0.5917,57400000.0
2009-05-15 04:21:00,0.5917,0.5917,0.5917,0.5917,3000000.0
2009-05-15 04:22:00,0.5916,0.5916,0.5912,0.5916,39000000.0
2009-05-15 04:23:00,0.5916,0.5916,0.5916,0.5916,1000000.0
2009-05-15 04:24:00,0.5916,0.5916,0.5916,0.5916,1000000.0
2009-05-15 04:25:00,0.5916,0.5917,0.5916,0.5916,13000000.0
2009-05-15 04:26:00,0.5917,0.5917,0.5916,0.5916,10400000.0
2009-05-15 04:27:00,0.59145,0.5917,0.59125,0.5917,83200000.0
2009-05-15 04:28:00,0.5916,0.5917,0.59155,0.5917,24800000.0
2009-05-15 04:29:00,0.5917,0.5917,0.59155,0.5917,18200000.0
2009-05-15 04:30:00,0.5916,0.5918,0.59155,0.5918,36400000.0
2009-05-15 04:31:00,0.5918,0.592,0.5918,0.592,20600000.0
2009-05-15 04:32:00,0.592,0.5921,0.592,0.592,49000000.0
2009-05-15 04:33:00,0.5921,0.5921,0.592,0.5921,40000000.0
2009-05-15 04:34:00,0.5921,0.5923,0.5921,0.5923,16000000.0
2009-05-15 04:35:00,0.5923,0.5923,0.59205,0.59205,42000000.0
2009-05-15 04:36:00,0.59205,0.5921,0.59185,0.592,23000000.0
2009-05-15 04:37:00,0.592,0.5922,0.592,0.5921,40000000.0
2009-05-15 04:38:00,0.5921,0.5922,0.5917,0.592,132600000.0
2009-05-15 04:39:00,0.5919,0.5919,0.5917,0.5918,35800000.0
2009-05-15 04:40:00,0.59195,0.592,0.59155,0.5918,109600000.0
2009-05-15 04:41:00,0.5918,0.5919,0.5918,0.59185,68400000.0
2009-05-15 04:42:00,0.5919,0.59195,0.5919,0.5919,138800000.0
2009-05-15 04:43:00,0.5919,0.59195,0.59165,0.5917,101400000.0
2009-05-15 04:44:00,0.5917,0.5918,0.5917,0.5917,50800000.0
2009-05-15 04:45:00,0.5918,0.5919,0.59165,0.5919,84400000.0
2009-05-15 04:46:00,0.5919,0.5919,0.5919,0.5919,9600000.0
2009-05-15 04:47:00,0.59185,0.5921,0.59165,0.59195,69800000.0
2009-05-15 04:48:00,0.59195,0.592,0.59165,0.592,34800000.0
2009-05-15 04:49:00,0.5919,0.59195,0.5919,0.59195,6000000.0
2009-05-15 04:50:00,0.5921,0.5921,0.5918,0.5918,16200000.0
2009-05-15 04:51:00,0.5918,0.5919,0.59165,0.59165,114200000.0
2009-05-15 04:52:00,0.59165,0.59175,0.5916,0.5917,124000000.0
2009-05-15 04:53:00,0.5915,0.59185,0.5915,0.5917,66800000.0
2009-05-15 04:54:00,0.5917,0.5917,0.59165,0.59165,40800000.0
2009-05-15 04:55:00,0.5917,0.5917,0.5917,0.5917,23400000.0
2009-05-15 04:56:00,0.5917,0.592,0.5916,0.59185,106400000.0
2009-05-15 04:57:00,0.59185,0.592,0.59165,0.592,77400000.0
2009-05-15 04:58:00,0.592,0.592,0.59165,0.59175,58000000.0
2009-05-15 04:59:00,0.592,0.592,0.5918,0.5918,20200000.0
2009-05-15 05:00:00,0.5918,0.592,0.59175,0.59195,41800000.0
2009-05-15 05:01:00,0.5919,0.5919,0.59185,0.59185,77000000.0
2009-05-15 05:02:00,0.59195,0.59195,0.59185,0.59195,68000000.0
2009-05-15 05:03:00,0.59195,0.59195,0.5917,0.5917,46000000.0
2009-05-15 05:04:00,0.5917,0.5917,0.5917,0.5917,1000000.0
2009-05-15 05:05:00,0.59195,0.5921,0.5916,0.5916,7400000.0
2009-05-15 05:06:00,0.5918,0.59185,0.5918,0.59185,18000000.0
2009-05-15 05:07:00,0.5918,0.5918,0.5918,0.5918,10200000.0
2009-05-15 05:08:00,0.59185,0.59205,0.59185,0.59195,41000000.0
2009-05-15 05:09:00,0.59195,0.59195,0.5919,0.5919,7200000.0
2009-05-15 05:10:00,0.592,0.5922,0.592,0.5922,33400000.0
2009-05-15 05:11:00,0.5922,0.5922,0.59205,0.59205,39000000.0
2009-05-15 05:12:00,0.59205,0.5922,0.59205,0.5922,26600000.0
2009-05-15 05:13:00,0.5922,0.5922,0.59205,0.59205,28400000.0
2009-05-15 05:14:00,0.59205,0.5924,0.59205,0.59235,18400000.0
2009-05-15 05:15:00,0.59235,0.59255,0.59235,0.59255,38600000.0
2009-05-15 05:16:00,0.5925,0.5926,0.5925,0.5926,24000000.0
2009-05-15 05:17:00,0.59255,0.5926,0.59255,0.59255,16800000.0
2009-05-15 05:18:00,0.5926,0.59335,0.59255,0.5933,85000000.0
2009-05-15 05:19:00,0.59325,0.5933,0.5928,0.593,185800000.0
2009-05-15 05:20:00,0.5927,0.59284,0.59254,0.59254,41800000.0
2009-05-15 05:21:00,0.593,0.59305,0.593,0.59305,15800000.0
2009-05-15 05:22:00,0.593,0.593,0.593,0.593,6200000.0
2009-05-15 05:23:00,0.59262,0.59266,0.59245,0.59258,34000000.0
2009-05-15 05:24:00,0.593,0.593,0.5929,0.5929,53200000.0
2009-05-15 05:25:00,0.5927,0.5927,0.5923,0.59255,86400000.0
2009-05-15 05:26:00,0.59255,0.59295,0.59255,0.59295,19200000.0
2009-05-15 05:27:00,0.5928,0.59295,0.5928,0.5928,35400000.0
2009-05-15 05:28:00,0.5928,0.59285,0.5922,0.5922,88600000.0
2009-05-15 05:29:00,0.5922,0.59245,0.5922,0.5923,79400000.0
2009-05-15 05:30:00,0.59235,0.5924,0.59235,0.5924,67000000.0
2009-05-15 05:31:00,0.5924,0.5924,0.5924,0.5924,21400000.0
2009-05-15 05:32:00,0.5924,0.5924,0.59235,0.59235,5600000.0
2009-05-15 05:33:00,0.5922,0.5925,0.59205,0.5922,120100000.0
2009-05-15 05:34:00,0.5922,0.5922,0.5922,0.5922,8000000.0
2009-05-15 05:35:00,0.59223,0.59231,0.59173,0.5919,49800000.0
2009-05-15 05:36:00,0.5922,0.59235,0.5922,0.5922,99799998.0
2009-05-15 05:37:00,0.5922,0.5922,0.5922,0.5922,20400000.0
2009-05-15 05:38:00,0.59169,0.59201,0.59169,0.59177,62800000.0
2009-05-15 05:39:00,0.5922,0.5922,0.5922,0.5922,16000000.0
2009-05-15 05:40:00,0.5922,0.5922,0.5922,0.5922,10400000.0
2009-05-15 05:41:00,0.5922,0.5923,0.5922,0.5923,14400000.0
2009-05-15 05:42:00,0.5923,0.59245,0.5922,0.5924,129800000.0
2009-05-15 05:43:00,0.5924,0.59255,0.5924,0.59255,117400000.0
2009-05-15 05:44:00,0.59245,0.59245,0.59245,0.59245,4800000.0
2009-05-15 05:45:00,0.5924,0.5924,0.5924,0.5924,10400000.0
2009-05-15 05:46:00,0.5924,0.5924,0.5924,0.5924,16600000.0
2009-05-15 05:47:00,0.5921,0.59218,0.59201,0.59205,58400000.0
2009-05-15 05:48:00,0.59217,0.59226,0.59202,0.59208,36400000.0
2009-05-15 05:49:00,0.59205,0.5922,0.59202,0.5922,37600000.0
2009-05-15 05:50:00,0.59217,0.59249,0.59204,0.59213,23600000.0
2009-05-15 05:51:00,0.5924,0.5924,0.5923,0.5923,46000000.0
2009-05-15 05:52:00,0.5923,0.5923,0.5923,0.5923,14800000.0
2009-05-15 05:53:00,0.5923,0.59235,0.5922,0.5922,182000000.0
2009-05-15 05:54:00,0.59184,0.59193,0.5918,0.59188,18800000.0
2009-05-15 05:55:00,0.59187,0.59187,0.59171,0.59183,40000000.0
2009-05-15 05:56:00,0.59183,0.59188,0.59177,0.59182,66800000.0
2009-05-15 05:57:00,0.59182,0.59194,0.59182,0.59194,21800000.0
2009-05-15 05:58:00,0.5922,0.5922,0.5922,0.5922,45400000.0
2009-05-15 05:59:00,0.59215,0.59215,0.5919,0.592,81400000.0
2009-05-15 06:00:00,0.5919,0.592,0.59185,0.592,82600000.0
2009-05-15 06:01:00,0.592,0.5921,0.592,0.59205,35800000.0
2009-05-15 06:02:00,0.592,0.592,0.592,0.592,45600000.0
2009-05-15 06:03:00,0.592,0.592,0.592,0.592,9600000.0
2009-05-15 06:04:00,0.592,0.592,0.592,0.592,30800000.0
2009-05-15 06:05:00,0.59167,0.59168,0.59155,0.59168,11000000.0
2009-05-15 06:06:00,0.592,0.592,0.5917,0.5917,166600000.0
2009-05-15 06:07:00,0.59185,0.59185,0.5917,0.5917,23000000.0
2009-05-15 06:08:00,0.59185,0.59185,0.59165,0.59165,88200000.0
2009-05-15 06:09:00,0.59175,0.5918,0.5917,0.5918,26600000.0
2009-05-15 06:10:00,0.5917,0.5917,0.5917,0.5917,6200000.0
2009-05-15 06:11:00,0.5917,0.5917,0.5916,0.5916,45600000.0
2009-05-15 06:12:00,0.5916,0.59175,0.5916,0.59175,48400000.0
2009-05-15 06:13:00,0.5918,0.59195,0.5918,0.5919,59800000.0
2009-05-15 06:14:00,0.5919,0.59205,0.59185,0.59205,153000000.0
2009-05-15 06:15:00,0.59205,0.59205,0.59205,0.59205,9400000.0
2009-05-15 06:16:00,0.5921,0.5921,0.5918,0.59205,61000000.0
2009-05-15 06:17:00,0.5917,0.59173,0.5916,0.59165,31000000.0
2009-05-15 06:18:00,0.5921,0.59215,0.59175,0.59195,86200000.0
2009-05-15 06:19:00,0.59205,0.5921,0.5919,0.59205,79800000.0
2009-05-15 06:20:00,0.59182,0.59189,0.59153,0.59172,44600000.0
2009-05-15 06:21:00,0.59215,0.59215,0.59215,0.59215,1400000.0
2009-05-15 06:22:00,0.5921,0.5921,0.5921,0.5921,12400000.0
2009-05-15 06:23:00,0.5921,0.5922,0.5921,0.5922,18600000.0
2009-05-15 06:24:00,0.5921,0.59225,0.59185,0.59225,27600000.0
2009-05-15 06:25:00,0.5922,0.5922,0.592,0.59215,29800000.0
2009-05-15 06:26:00,0.59191,0.592,0.59172,0.59195,23000000.0
2009-05-15 06:27:00,0.59235,0.59235,0.59235,0.59235,2800000.0
2009-05-15 06:28:00,0.5924,0.59245,0.5924,0.5924,15200000.0
2009-05-15 06:29:00,0.5924,0.5924,0.5924,0.5924,18600000.0
2009-05-15 06:30:00,0.59229,0.59232,0.5921,0.5921,9600000.0
2009-05-15 06:31:00,0.59245,0.5925,0.5924,0.5924,21000000.0
2009-05-15 06:32:00,0.5922,0.59234,0.59197,0.59209,37000000.0
2009-05-15 06:33:00,0.5924,0.5925,0.5924,0.5925,27600000.0
2009-05-15 06:34:00,0.5924,0.5924,0.5924,0.5924,6200000.0
2009-05-15 06:35:00,0.5925,0.5925,0.5924,0.59245,57800000.0
2009-05-15 06:36:00,0.5925,0.59275,0.59225,0.59225,57600000.0
2009-05-15 06:37:00,0.59225,0.59225,0.59225,0.59225,7200000.0
2009-05-15 06:38:00,0.5922,0.5924,0.5922,0.5923,173000000.0
2009-05-15 06:39:00,0.59225,0.5924,0.59225,0.5924,34000000.0
2009-05-15 06:40:00,0.5927,0.5927,0.59235,0.59245,76200000.0
2009-05-15 06:41:00,0.59228,0.59228,0.5922,0.5922,25600000.0
2009-05-15 06:42:00,0.59235,0.5924,0.59235,0.5924,8600000.0
2009-05-15 06:43:00,0.59235,0.59245,0.59235,0.59245,7200000.0
2009-05-15 06:44:00,0.59235,0.5924,0.59235,0.5924,8600000.0
2009-05-15 06:45:00,0.59245,0.59245,0.59245,0.59245,6400000.0
2009-05-15 06:46:00,0.5925,0.5925,0.59245,0.59245,7200000.0
2009-05-15 06:47:00,0.59245,0.59245,0.59245,0.59245,4600000.0
2009-05-15 06:48:00,0.59226,0.59246,0.59213,0.59232,38200000.0
2009-05-15 06:49:00,0.5922,0.59242,0.5922,0.59231,40800000.0
2009-05-15 06:50:00,0.59241,0.59272,0.59224,0.59226,47600000.0
2009-05-15 06:51:00,0.59218,0.59218,0.59218,0.59218,8600000.0
2009-05-15 06:52:00,0.59222,0.59242,0.5922,0.59221,27000000.0
2009-05-15 06:53:00,0.59228,0.59228,0.59212,0.59212,8200000.0
2009-05-15 06:54:00,0.59219,0.59234,0.59219,0.59227,31800000.0
2009-05-15 06:55:00,0.59224,0.5923,0.59217,0.59217,26200000.0
2009-05-15 06:56:00,0.5924,0.5924,0.5924,0.5924,4400000.0
2009-05-15 06:57:00,0.59215,0.59234,0.59215,0.59218,9000000.0
2009-05-15 06:58:00,0.59227,0.59247,0.59227,0.59227,24600000.0
2009-05-15 06:59:00,0.5925,0.5926,0.5925,0.5926,12800000.0
2009-05-15 07:00:00,0.5926,0.5926,0.5926,0.5926,2200000.0
2009-05-15 07:01:00,0.59244,0.59244,0.59225,0.59225,32800000.0
2009-05-15 07:02:00,0.59236,0.59241,0.59224,0.59231,99200000.0
2009-05-15 07:03:00,0.5923,0.59239,0.59223,0.59228,52800000.0
2009-05-15 07:04:00,0.5926,0.5927,0.5926,0.5927,44400000.0
2009-05-15 07:05:00,0.5928,0.59305,0.5928,0.59305,50400000.0
2009-05-15 07:06:00,0.5933,0.5934,0.5933,0.5934,18800000.0
2009-05-15 07:07:00,0.5934,0.5936,0.59335,0.5936,21600000.0
2009-05-15 07:08:00,0.59345,0.59345,0.59345,0.59345,22400000.0
2009-05-15 07:09:00,0.59345,0.59355,0.59345,0.59355,17000000.0
2009-05-15 07:10:00,0.5934,0.5935,0.59332,0.59348,7400000.0
2009-05-15 07:11:00,0.5937,0.59375,0.5937,0.5937,11800000.0
2009-05-15 07:12:00,0.5937,0.5937,0.59355,0.5937,34600000.0
2009-05-15 07:13:00,0.59355,0.5938,0.59355,0.5938,72600000.0
2009-05-15 07:14:00,0.5938,0.594,0.5938,0.5938,7800000.0
2009-05-15 07:15:00,0.5938,0.5938,0.59365,0.59365,19600000.0
2009-05-15 07:16:00,0.59365,0.59365,0.5936,0.5936,44400000.0
2009-05-15 07:17:00,0.59342,0.59353,0.59328,0.59337,14400000.0
2009-05-15 07:18:00,0.5936,0.5936,0.5933,0.5933,15000000.0
2009-05-15 07:19:00,0.5933,0.59335,0.5933,0.59335,53200000.0
2009-05-15 07:20:00,0.59335,0.59335,0.59335,0.59335,6200000.0
2009-05-15 07:21:00,0.5935,0.5935,0.5935,0.5935,4000000.0
2009-05-15 07:22:00,0.5935,0.5935,0.59325,0.5933,57600000.0
2009-05-15 07:23:00,0.5933,0.59335,0.5933,0.59335,59200000.0
2009-05-15 07:24:00,0.5936,0.59395,0.59345,0.5937,115600000.0
2009-05-15 07:25:00,0.5937,0.5937,0.59355,0.59355,19200000.0
2009-05-15 07:26:00,0.59355,0.59375,0.59355,0.59375,27800000.0
2009-05-15 07:27:00,0.5939,0.5939,0.59375,0.5938,98000000.0
2009-05-15 07:28:00,0.59385,0.59385,0.59385,0.59385,4800000.0
2009-05-15 07:29:00,0.59385,0.59385,0.59375,0.59375,21600000.0
2009-05-15 07:30:00,0.5936,0.5936,0.5935,0.5935,36000000.0
2009-05-15 07:31:00,0.5935,0.5935,0.5935,0.5935,4800000.0
2009-05-15 07:32:00,0.5934,0.59345,0.59295,0.59305,108800000.0
2009-05-15 07:33:00,0.59305,0.59305,0.59285,0.59285,27800000.0
2009-05-15 07:34:00,0.5929,0.5929,0.5927,0.59275,84400000.0
2009-05-15 07:35:00,0.59275,0.593,0.5925,0.593,113400000.0
2009-05-15 07:36:00,0.59305,0.5931,0.59305,0.59305,32000000.0
2009-05-15 07:37:00,0.59305,0.59305,0.5927,0.59285,152400000.0
2009-05-15 07:38:00,0.5929,0.5929,0.5929,0.5929,2400000.0
2009-05-15 07:39:00,0.59285,0.59285,0.59285,0.59285,11800000.0
2009-05-15 07:40:00,0.59285,0.59305,0.5928,0.593,113600000.0
2009-05-15 07:41:00,0.59305,0.59305,0.5923,0.59265,143000000.0
2009-05-15 07:42:00,0.5927,0.5931,0.5926,0.5929,142000000.0
2009-05-15 07:43:00,0.5929,0.5929,0.59245,0.59245,8000000.0
2009-05-15 07:44:00,0.5926,0.59275,0.5926,0.5927,115600000.0
2009-05-15 07:45:00,0.59265,0.59275,0.5926,0.5927,147200000.0
2009-05-15 07:46:00,0.59275,0.59275,0.59275,0.59275,23400000.0
2009-05-15 07:47:00,0.5927,0.5929,0.5926,0.5929,118400000.0
2009-05-15 07:48:00,0.5929,0.59315,0.5929,0.5931,71000000.0
2009-05-15 07:49:00,0.59325,0.5935,0.59325,0.5935,60000000.0
2009-05-15 07:50:00,0.5934,0.5935,0.59335,0.5935,485000000.0
2009-05-15 07:51:00,0.5935,0.59355,0.5933,0.59345,809800000.0
2009-05-15 07:52:00,0.5934,0.59345,0.5933,0.5934,564000000.0
2009-05-15 07:53:00,0.5934,0.5934,0.5933,0.59335,567400000.0
2009-05-15 07:54:00,0.5934,0.5934,0.5933,0.59335,697000000.0
2009-05-15 07:55:00,0.5934,0.5934,0.59325,0.5933,307800000.0
2009-05-15 07:56:00,0.5933,0.5935,0.5933,0.5935,6400000.0
2009-05-15 07:57:00,0.5935,0.5935,0.5935,0.5935,1000000.0
2009-05-15 07:58:00,0.5935,0.5935,0.5933,0.5933,234800000.0
2009-05-15 07:59:00,0.5933,0.5935,0.5933,0.5934,320400000.0
2009-05-15 08:00:00,0.5933,0.5934,0.5919,0.5924,255500000.0
2009-05-15 08:01:00,0.592,0.59235,0.5917,0.592,55800000.0
2009-05-15 08:02:00,0.59205,0.5923,0.592,0.5923,16000000.0
2009-05-15 08:03:00,0.5923,0.59245,0.5921,0.5924,36400000.0
2009-05-15 08:04:00,0.59225,0.59245,0.59205,0.59215,151600000.0
2009-05-15 08:05:00,0.59215,0.59225,0.59175,0.59175,335400000.0
2009-05-15 08:06:00,0.5917,0.592,0.5917,0.592,203000000.0
2009-05-15 08:07:00,0.592,0.5926,0.592,0.5925,52200000.0
2009-05-15 08:08:00,0.5924,0.5925,0.59225,0.59225,25600000.0
2009-05-15 08:09:00,0.59225,0.5924,0.59225,0.59225,129800000.0
2009-05-15 08:10:00,0.59225,0.5923,0.59225,0.59225,23600000.0
2009-05-15 08:11:00,0.5923,0.59235,0.5923,0.5923,86400000.0
2009-05-15 08:12:00,0.5924,0.5924,0.592,0.592,64200000.0
2009-05-15 08:13:00,0.59205,0.5927,0.59205,0.59255,127800000.0
2009-05-15 08:14:00,0.59265,0.59285,0.59205,0.59205,105200000.0
2009-05-15 08:15:00,0.59205,0.59205,0.5918,0.5919,226600000.0
2009-05-15 08:16:00,0.59195,0.59195,0.59165,0.5918,111400000.0
2009-05-15 08:17:00,0.5918,0.59185,0.5918,0.5918,38000000.0
2009-05-15 08:18:00,0.59185,0.592,0.59165,0.5918,183600000.0
2009-05-15 08:19:00,0.59195,0.592,0.5917,0.5917,38200000.0
2009-05-15 08:20:00,0.59175,0.59185,0.59175,0.59175,167200000.0
2009-05-15 08:21:00,0.59175,0.59185,0.59175,0.59175,80200000.0
2009-05-15 08:22:00,0.59175,0.592,0.5917,0.592,107400000.0
2009-05-15 08:23:00,0.592,0.59215,0.592,0.59205,78000000.0
2009-05-15 08:24:00,0.59205,0.59205,0.59205,0.59205,33000000.0
2009-05-15 08:25:00,0.59205,0.5921,0.592,0.5921,63000000.0
2009-05-15 08:26:00,0.5921,0.59235,0.5921,0.59225,65200000.0
2009-05-15 08:27:00,0.59225,0.59255,0.59225,0.5924,110000000.0
2009-05-15 08:28:00,0.5924,0.5924,0.59215,0.5922,150400000.0
2009-05-15 08:29:00,0.59215,0.59215,0.5921,0.5921,31800000.0
2009-05-15 08:30:00,0.59215,0.5923,0.5921,0.5923,61400000.0
2009-05-15 08:31:00,0.5923,0.5923,0.5922,0.5922,18800000.0
2009-05-15 08:32:00,0.5922,0.5922,0.59105,0.59105,290400000.0
2009-05-15 08:33:00,0.59105,0.59125,0.5908,0.59095,182200000.0
2009-05-15 08:34:00,0.59095,0.59105,0.59095,0.59105,54400000.0
2009-05-15 08:35:00,0.59105,0.59105,0.591,0.59105,104800000.0
2009-05-15 08:36:00,0.591,0.59105,0.591,0.59105,286200000.0
2009-05-15 08:37:00,0.59105,0.59115,0.5905,0.59055,181600000.0
2009-05-15 08:38:00,0.59055,0.59065,0.59045,0.59055,64600000.0
2009-05-15 08:39:00,0.59055,0.5911,0.59055,0.5911,76600000.0
2009-05-15 08:40:00,0.5911,0.59185,0.5911,0.59155,169200000.0
2009-05-15 08:41:00,0.59155,0.59165,0.5915,0.59155,31800000.0
2009-05-15 08:42:00,0.59165,0.59185,0.5914,0.59165,115200000.0
2009-05-15 08:43:00,0.59165,0.59165,0.5915,0.5915,71800000.0
2009-05-15 08:44:00,0.5915,0.59155,0.59145,0.59145,141400000.0
2009-05-15 08:45:00,0.59145,0.59145,0.59085,0.59095,107200000.0
2009-05-15 08:46:00,0.5911,0.5912,0.59105,0.59105,124800000.0
2009-05-15 08:47:00,0.59105,0.59105,0.59055,0.59065,116400000.0
2009-05-15 08:48:00,0.59065,0.5912,0.59055,0.5912,172000000.0
2009-05-15 08:49:00,0.59125,0.5913,0.59125,0.59125,23000000.0
2009-05-15 08:50:00,0.59125,0.59125,0.5912,0.5912,16000000.0
2009-05-15 08:51:00,0.59115,0.59115,0.59105,0.59105,30000000.0
2009-05-15 08:52:00,0.59115,0.59115,0.59105,0.59105,12400000.0
2009-05-15 08:53:00,0.59105,0.59105,0.59075,0.5908,60400000.0
2009-05-15 08:54:00,0.59075,0.5908,0.59035,0.59035,97000000.0
2009-05-15 08:55:00,0.59035,0.59055,0.59025,0.59055,16800000.0
2009-05-15 08:56:00,0.59045,0.59045,0.59015,0.59015,75800000.0
2009-05-15 08:57:00,0.59015,0.5906,0.59015,0.5906,130000000.0
2009-05-15 08:58:00,0.5906,0.59065,0.59,0.59015,215800000.0
2009-05-15 08:59:00,0.59015,0.5903,0.59015,0.5903,17800000.0
2009-05-15 09:00:00,0.5903,0.59065,0.5903,0.59055,96000000.0
2009-05-15 09:01:00,0.5906,0.5908,0.59055,0.5908,136000000.0
2009-05-15 09:02:00,0.5908,0.5908,0.59055,0.59055,38200000.0
2009-05-15 09:03:00,0.59055,0.5906,0.5894,0.5894,116400000.0
2009-05-15 09:04:00,0.5895,0.5897,0.58915,0.58955,100400000.0
2009-05-15 09:05:00,0.58955,0.58955,0.58925,0.5895,165400000.0
2009-05-15 09:06:00,0.5895,0.5895,0.58855,0.5887,122200000.0
2009-05-15 09:07:00,0.589,0.5892,0.5886,0.58885,211800000.0
2009-05-15 09:08:00,0.58875,0.5893,0.58875,0.58895,151200000.0
2009-05-15 09:09:00,0.58895,0.58935,0.58895,0.58905,134200000.0
2009-05-15 09:10:00,0.58915,0.58955,0.58895,0.58895,55600000.0
2009-05-15 09:11:00,0.58915,0.5894,0.5891,0.5891,81800000.0
2009-05-15 09:12:00,0.5891,0.5891,0.58905,0.58905,9400000.0
2009-05-15 09:13:00,0.58905,0.5893,0.58905,0.5891,117600000.0
2009-05-15 09:14:00,0.5891,0.5891,0.5888,0.5889,110200000.0
2009-05-15 09:15:00,0.589,0.5895,0.58895,0.58935,188400000.0
2009-05-15 09:16:00,0.58935,0.58965,0.58935,0.5895,178800000.0
2009-05-15 09:17:00,0.5895,0.5898,0.5895,0.5898,45400000.0
2009-05-15 09:18:00,0.58985,0.5902,0.5893,0.58935,218200000.0
2009-05-15 09:19:00,0.5894,0.5897,0.5893,0.5897,160200000.0
2009-05-15 09:20:00,0.5897,0.5897,0.5891,0.58915,153200000.0
2009-05-15 09:21:00,0.58915,0.5895,0.5891,0.5894,211200000.0
2009-05-15 09:22:00,0.5894,0.58945,0.5891,0.5894,184600000.0
2009-05-15 09:23:00,0.5894,0.5894,0.5892,0.58925,179000000.0
2009-05-15 09:24:00,0.5894,0.58955,0.5894,0.58955,81200000.0
2009-05-15 09:25:00,0.5895,0.5895,0.5895,0.5895,142400000.0
2009-05-15 09:26:00,0.5895,0.58955,0.58935,0.58955,104200000.0
2009-05-15 09:27:00,0.5895,0.5898,0.5895,0.5898,96600000.0
2009-05-15 09:28:00,0.58975,0.59005,0.58975,0.59005,34600000.0
2009-05-15 09:29:00,0.59005,0.5902,0.5897,0.5897,81800000.0
2009-05-15 09:30:00,0.5897,0.58985,0.5894,0.58975,204600000.0
2009-05-15 09:31:00,0.5898,0.5898,0.5892,0.5893,293800000.0
2009-05-15 09:32:00,0.5893,0.5898,0.5893,0.5897,204100000.0
2009-05-15 09:33:00,0.5896,0.5898,0.58915,0.5893,280800000.0
2009-05-15 09:34:00,0.5895,0.5895,0.58895,0.5892,230200000.0
2009-05-15 09:35:00,0.5892,0.5892,0.589,0.589,86400000.0
2009-05-15 09:36:00,0.58905,0.58925,0.58885,0.58925,95800000.0
2009-05-15 09:37:00,0.5892,0.5893,0.58905,0.5893,148400000.0
2009-05-15 09:38:00,0.58925,0.5893,0.58905,0.58915,144400000.0
2009-05-15 09:39:00,0.58915,0.58925,0.58915,0.58925,11200000.0
2009-05-15 09:40:00,0.58925,0.5893,0.58915,0.58925,122000000.0
2009-05-15 09:41:00,0.58925,0.58925,0.58905,0.58915,178000000.0
2009-05-15 09:42:00,0.5892,0.5892,0.5891,0.58915,28400000.0
2009-05-15 09:43:00,0.58915,0.58915,0.5891,0.58915,29600000.0
2009-05-15 09:44:00,0.58915,0.5892,0.58915,0.58915,11800000.0
2009-05-15 09:45:00,0.5891,0.5893,0.5891,0.5893,127000000.0
2009-05-15 09:46:00,0.58925,0.5896,0.58925,0.5896,129000000.0
2009-05-15 09:47:00,0.5896,0.58995,0.58945,0.58975,75400000.0
2009-05-15 09:48:00,0.5899,0.5911,0.5898,0.5911,221600000.0
2009-05-15 09:49:00,0.5913,0.5913,0.59065,0.5911,253700000.0
2009-05-15 09:50:00,0.59115,0.59125,0.59075,0.59075,109600000.0
2009-05-15 09:51:00,0.59075,0.591,0.59075,0.59085,66600000.0
2009-05-15 09:52:00,0.59085,0.5909,0.59085,0.59085,55200000.0
2009-05-15 09:53:00,0.59085,0.59085,0.5906,0.59085,96200000.0
2009-05-15 09:54:00,0.59085,0.5909,0.59075,0.59075,77000000.0
2009-05-15 09:55:00,0.5908,0.5909,0.59075,0.59075,28200000.0
2009-05-15 09:56:00,0.59075,0.59085,0.5906,0.5906,194600000.0
2009-05-15 09:57:00,0.5906,0.5906,0.5905,0.5905,92200000.0
2009-05-15 09:58:00,0.5905,0.59055,0.5905,0.59055,84200000.0
2009-05-15 09:59:00,0.5905,0.59055,0.5904,0.5904,224400000.0
2009-05-15 10:00:00,0.59035,0.5905,0.59035,0.5904,136400000.0
2009-05-15 10:01:00,0.59035,0.59035,0.5894,0.5898,186000000.0
2009-05-15 10:02:00,0.5898,0.5898,0.58975,0.58975,52400000.0
2009-05-15 10:03:00,0.58975,0.58975,0.58975,0.58975,36400000.0
2009-05-15 10:04:00,0.58975,0.58985,0.58975,0.58985,52200000.0
2009-05-15 10:05:00,0.58985,0.5899,0.5898,0.58985,84000000.0
2009-05-15 10:06:00,0.58995,0.5901,0.58975,0.5901,36200000.0
2009-05-15 10:07:00,0.59015,0.59135,0.59015,0.5911,171000000.0
2009-05-15 10:08:00,0.5911,0.5913,0.5908,0.5911,164400000.0
2009-05-15 10:09:00,0.5911,0.5911,0.59045,0.59105,129400000.0
2009-05-15 10:10:00,0.5911,0.5912,0.59075,0.59075,137800000.0
2009-05-15 10:11:00,0.59095,0.5911,0.5906,0.59105,87200000.0
2009-05-15 10:12:00,0.59105,0.5913,0.59105,0.59115,138400000.0
2009-05-15 10:13:00,0.59125,0.59195,0.59115,0.59195,139400000.0
2009-05-15 10:14:00,0.592,0.5924,0.59135,0.59135,254000000.0
2009-05-15 10:15:00,0.59135,0.59145,0.59115,0.5914,132600000.0
2009-05-15 10:16:00,0.59125,0.59155,0.59125,0.5913,107200000.0
2009-05-15 10:17:00,0.59125,0.59125,0.5906,0.5908,139400000.0
2009-05-15 10:18:00,0.5908,0.5912,0.5906,0.59075,155600000.0
2009-05-15 10:19:00,0.59075,0.5909,0.5906,0.5909,151200000.0
2009-05-15 10:20:00,0.5909,0.5909,0.5907,0.59075,231800000.0
2009-05-15 10:21:00,0.5908,0.5908,0.5905,0.5905,136000000.0
2009-05-15 10:22:00,0.5905,0.5905,0.58955,0.5897,73000000.0
2009-05-15 10:23:00,0.58975,0.5898,0.5895,0.58965,59200000.0
2009-05-15 10:24:00,0.58965,0.5898,0.58965,0.5897,147400000.0
2009-05-15 10:25:00,0.5897,0.5898,0.5897,0.5897,176000000.0
2009-05-15 10:26:00,0.5898,0.5901,0.58975,0.59,189000000.0
2009-05-15 10:27:00,0.59,0.59,0.5895,0.5898,226600000.0
2009-05-15 10:28:00,0.58985,0.59015,0.5898,0.59015,159000000.0
2009-05-15 10:29:00,0.59015,0.59015,0.59,0.59,150200000.0
2009-05-15 10:30:00,0.59,0.5901,0.58965,0.58995,250600000.0
2009-05-15 10:31:00,0.59,0.5901,0.58995,0.5901,85200000.0
2009-05-15 10:32:00,0.5901,0.5907,0.5901,0.5907,68000000.0
2009-05-15 10:33:00,0.5907,0.5909,0.5907,0.59075,93600000.0
2009-05-15 10:34:00,0.59075,0.591,0.59075,0.591,64600000.0
2009-05-15 10:35:00,0.5909,0.591,0.5904,0.5905,179600000.0
2009-05-15 10:36:00,0.5905,0.5905,0.59025,0.59045,117200000.0
2009-05-15 10:37:00,0.59045,0.5906,0.59045,0.5905,143600000.0
2009-05-15 10:38:00,0.5905,0.5907,0.5904,0.5904,105400000.0
2009-05-15 10:39:00,0.5904,0.5904,0.5904,0.5904,128000000.0
2009-05-15 10:40:00,0.5904,0.5904,0.5901,0.5903,132800000.0
2009-05-15 10:41:00,0.5903,0.59045,0.59025,0.5903,39000000.0
2009-05-15 10:42:00,0.5903,0.5903,0.59,0.5901,116600000.0
2009-05-15 10:43:00,0.5901,0.59025,0.58955,0.58985,110800000.0
2009-05-15 10:44:00,0.59,0.59,0.58935,0.58965,165400000.0
2009-05-15 10:45:00,0.58965,0.58965,0.58945,0.58945,48600000.0
2009-05-15 10:46:00,0.58945,0.58945,0.58915,0.5893,87200000.0
2009-05-15 10:47:00,0.5893,0.5893,0.58905,0.58905,134200000.0
2009-05-15 10:48:00,0.58905,0.5893,0.5888,0.5893,258600000.0
2009-05-15 10:49:00,0.5892,0.5892,0.58855,0.58875,241200000.0
2009-05-15 10:50:00,0.58875,0.58885,0.58865,0.5887,140400000.0
2009-05-15 10:51:00,0.5888,0.58905,0.5884,0.5884,308000000.0
2009-05-15 10:52:00,0.5885,0.5889,0.5885,0.58865,133400000.0
2009-05-15 10:53:00,0.5888,0.58905,0.5888,0.58905,82200000.0
2009-05-15 10:54:00,0.5891,0.58915,0.5889,0.58895,79000000.0
2009-05-15 10:55:00,0.589,0.5892,0.589,0.5892,28200000.0
2009-05-15 10:56:00,0.5892,0.5892,0.58915,0.58915,56200000.0
2009-05-15 10:57:00,0.58915,0.58935,0.58905,0.58915,27600000.0
2009-05-15 10:58:00,0.5893,0.5894,0.58915,0.5893,117000000.0
2009-05-15 10:59:00,0.5892,0.5892,0.58915,0.58915,36400000.0
2009-05-15 11:00:00,0.58915,0.58915,0.58885,0.58895,70200000.0
2009-05-15 11:01:00,0.58895,0.5894,0.58895,0.5894,205600000.0
2009-05-15 11:02:00,0.5895,0.5895,0.58885,0.589,108000000.0
2009-05-15 11:03:00,0.589,0.589,0.58845,0.58885,122400000.0
2009-05-15 11:04:00,0.58885,0.58925,0.58885,0.58925,34400000.0
2009-05-15 11:05:00,0.58925,0.5894,0.5891,0.5892,144800000.0
2009-05-15 11:06:00,0.5892,0.58955,0.58905,0.5891,99000000.0
2009-05-15 11:07:00,0.5891,0.5895,0.589,0.5894,53800000.0
2009-05-15 11:08:00,0.5894,0.5895,0.5894,0.5894,27200000.0
2009-05-15 11:09:00,0.5894,0.5894,0.58935,0.58935,8600000.0
2009-05-15 11:10:00,0.58935,0.5895,0.5893,0.5894,78800000.0
2009-05-15 11:11:00,0.5894,0.58975,0.5893,0.5896,101200000.0
2009-05-15 11:12:00,0.58955,0.5897,0.5895,0.5895,91000000.0
2009-05-15 11:13:00,0.5895,0.5895,0.5895,0.5895,48000000.0
2009-05-15 11:14:00,0.58945,0.5895,0.5889,0.5895,124400000.0
2009-05-15 11:15:00,0.58945,0.5895,0.58885,0.58925,251200000.0
2009-05-15 11:16:00,0.58925,0.58925,0.5889,0.58895,114800000.0
2009-05-15 11:17:00,0.58895,0.5894,0.5889,0.58925,239800000.0
2009-05-15 11:18:00,0.58885,0.58915,0.5881,0.58835,207200000.0
2009-05-15 11:19:00,0.58835,0.58835,0.5876,0.58775,234800000.0
2009-05-15 11:20:00,0.5877,0.5881,0.58745,0.5879,167600000.0
2009-05-15 11:21:00,0.58795,0.58835,0.58795,0.5882,163800000.0
2009-05-15 11:22:00,0.58845,0.58875,0.5884,0.58875,191600000.0
2009-05-15 11:23:00,0.58875,0.58965,0.58875,0.58955,129200000.0
2009-05-15 11:24:00,0.58955,0.5898,0.58905,0.5898,215800000.0
2009-05-15 11:25:00,0.5896,0.5902,0.5896,0.58995,54200000.0
2009-05-15 11:26:00,0.5901,0.5903,0.58945,0.59005,169100000.0
2009-05-15 11:27:00,0.59005,0.59005,0.58975,0.58975,111800000.0
2009-05-15 11:28:00,0.58975,0.58995,0.5896,0.58995,214200000.0
2009-05-15 11:29:00,0.58995,0.58995,0.58965,0.5898,214200000.0
2009-05-15 11:30:00,0.5897,0.5901,0.58935,0.58935,121600000.0
2009-05-15 11:31:00,0.58955,0.58985,0.58915,0.58915,162600000.0
2009-05-15 11:32:00,0.58915,0.5894,0.58895,0.589,89200000.0
2009-05-15 11:33:00,0.589,0.5891,0.58875,0.58885,75200000.0
2009-05-15 11:34:00,0.589,0.5892,0.58885,0.5892,34000000.0
2009-05-15 11:35:00,0.5892,0.58945,0.5892,0.5893,99400000.0
2009-05-15 11:36:00,0.5893,0.5893,0.5889,0.5889,103000000.0
2009-05-15 11:37:00,0.5889,0.58915,0.5889,0.589,128600000.0
2009-05-15 11:38:00,0.5891,0.5892,0.5891,0.5892,8600000.0
2009-05-15 11:39:00,0.58915,0.5893,0.58915,0.5892,110400000.0
2009-05-15 11:40:00,0.5892,0.5893,0.589,0.5891,89800000.0
2009-05-15 11:41:00,0.58915,0.5893,0.58915,0.5893,69400000.0
2009-05-15 11:42:00,0.5893,0.5893,0.5893,0.5893,61400000.0
2009-05-15 11:43:00,0.5892,0.5893,0.5892,0.5893,138800000.0
2009-05-15 11:44:00,0.5893,0.5893,0.5892,0.5892,34200000.0
2009-05-15 11:45:00,0.58925,0.5893,0.58905,0.5891,140200000.0
2009-05-15 11:46:00,0.5891,0.5891,0.5891,0.5891,36400000.0
2009-05-15 11:47:00,0.5891,0.5893,0.58905,0.5893,40600000.0
2009-05-15 11:48:00,0.58945,0.58945,0.58905,0.58935,61800000.0
2009-05-15 11:49:00,0.58935,0.58945,0.58935,0.58935,20600000.0
2009-05-15 11:50:00,0.58935,0.58935,0.58895,0.58895,84600000.0
2009-05-15 11:51:00,0.58875,0.58895,0.58875,0.58895,14800000.0
2009-05-15 11:52:00,0.58895,0.5891,0.58895,0.58905,91600000.0
2009-05-15 11:53:00,0.58905,0.58915,0.58905,0.58905,78200000.0
2009-05-15 11:54:00,0.58905,0.58925,0.58905,0.58925,104000000.0
2009-05-15 11:55:00,0.58915,0.5894,0.58905,0.58905,69200000.0
2009-05-15 11:56:00,0.58905,0.5894,0.58905,0.58925,144800000.0
2009-05-15 11:57:00,0.58925,0.5893,0.58895,0.58895,109400000.0
2009-05-15 11:58:00,0.58895,0.5892,0.58885,0.5892,78000000.0
2009-05-15 11:59:00,0.5891,0.5892,0.58875,0.58885,36200000.0
2009-05-15 12:00:00,0.589,0.5892,0.589,0.589,67600000.0
2009-05-15 12:01:00,0.589,0.5892,0.589,0.5891,67600000.0
2009-05-15 12:02:00,0.5891,0.5892,0.58875,0.58895,101800000.0
2009-05-15 12:03:00,0.5889,0.58895,0.58885,0.58885,21200000.0
2009-05-15 12:04:00,0.58885,0.58885,0.58885,0.58885,2200000.0
2009-05-15 12:05:00,0.589,0.589,0.58885,0.58885,44200000.0
2009-05-15 12:06:00,0.58885,0.589,0.58885,0.589,39600000.0
2009-05-15 12:07:00,0.58905,0.5891,0.58895,0.58895,47000000.0
2009-05-15 12:08:00,0.58905,0.58905,0.58895,0.58905,19200000.0
2009-05-15 12:09:00,0.5891,0.5892,0.589,0.5891,46800000.0
2009-05-15 12:10:00,0.5891,0.58925,0.58905,0.58925,33000000.0
2009-05-15 12:11:00,0.58925,0.5893,0.58925,0.5893,7800000.0
2009-05-15 12:12:00,0.5893,0.5893,0.5893,0.5893,9000000.0
2009-05-15 12:13:00,0.5893,0.5893,0.5893,0.5893,9000000.0
2009-05-15 12:14:00,0.5893,0.5893,0.58895,0.58905,32400000.0
2009-05-15 12:15:00,0.58905,0.58905,0.58905,0.58905,43800000.0
2009-05-15 12:16:00,0.589,0.58905,0.58785,0.58825,203400000.0
2009-05-15 12:17:00,0.5882,0.5886,0.5882,0.58835,160400000.0
2009-05-15 12:18:00,0.5884,0.58845,0.5883,0.5884,153000000.0
2009-05-15 12:19:00,0.58845,0.5885,0.5883,0.5883,150400000.0
2009-05-15 12:20:00,0.5884,0.5884,0.5875,0.5877,190200000.0
2009-05-15 12:21:00,0.5877,0.58785,0.5875,0.5875,118000000.0
2009-05-15 12:22:00,0.5877,0.5882,0.5877,0.58785,184000000.0
2009-05-15 12:23:00,0.5878,0.5878,0.5874,0.58775,206600000.0
2009-05-15 12:24:00,0.58775,0.58775,0.5874,0.5876,108600000.0
2009-05-15 12:25:00,0.5875,0.5878,0.58735,0.58765,303200000.0
2009-05-15 12:26:00,0.58765,0.5877,0.5875,0.5877,62200000.0
2009-05-15 12:27:00,0.5877,0.58815,0.5877,0.588,206200000.0
2009-05-15 12:28:00,0.588,0.5883,0.588,0.5882,96400000.0
2009-05-15 12:29:00,0.5883,0.5886,0.58825,0.58855,197800000.0
2009-05-15 12:30:00,0.58855,0.58855,0.58845,0.58845,144999998.0
2009-05-15 12:31:00,0.58845,0.5885,0.5882,0.58825,159600000.0
2009-05-15 12:32:00,0.5883,0.5885,0.58825,0.5884,179800000.0
2009-05-15 12:33:00,0.5884,0.5885,0.58825,0.5885,125800000.0
2009-05-15 12:34:00,0.5885,0.5885,0.5883,0.5884,78200000.0
2009-05-15 12:35:00,0.5885,0.58905,0.5885,0.589,107800000.0
2009-05-15 12:36:00,0.589,0.58925,0.58895,0.58915,72600000.0
2009-05-15 12:37:00,0.58915,0.58925,0.58915,0.58915,86800000.0
2009-05-15 12:38:00,0.58915,0.58915,0.58905,0.58905,93000000.0
2009-05-15 12:39:00,0.58905,0.5893,0.589,0.5891,235600000.0
2009-05-15 12:40:00,0.58915,0.5892,0.58895,0.58895,99800000.0
2009-05-15 12:41:00,0.589,0.58905,0.58895,0.589,83600000.0
2009-05-15 12:42:00,0.58905,0.58905,0.589,0.58905,46600000.0
2009-05-15 12:43:00,0.58905,0.5891,0.58895,0.589,62600000.0
2009-05-15 12:44:00,0.589,0.58925,0.589,0.58925,199400000.0
2009-05-15 12:45:00,0.5892,0.5892,0.58915,0.5892,28200000.0
2009-05-15 12:46:00,0.58915,0.58925,0.58915,0.58915,125000000.0
2009-05-15 12:47:00,0.58915,0.5892,0.58915,0.58915,232800000.0
2009-05-15 12:48:00,0.5892,0.5892,0.5887,0.5888,133200000.0
2009-05-15 12:49:00,0.58885,0.58885,0.58835,0.58835,185600000.0
2009-05-15 12:50:00,0.5884,0.5884,0.5883,0.5884,56600000.0
2009-05-15 12:51:00,0.5885,0.5885,0.58835,0.5885,196200000.0
2009-05-15 12:52:00,0.5885,0.5885,0.5885,0.5885,37200000.0
2009-05-15 12:53:00,0.5885,0.58855,0.5885,0.5885,65800000.0
2009-05-15 12:54:00,0.58855,0.5886,0.58855,0.5886,17200000.0
2009-05-15 12:55:00,0.5886,0.5888,0.5886,0.5888,71800000.0
2009-05-15 12:56:00,0.5888,0.5888,0.58875,0.58875,82200000.0
2009-05-15 12:57:00,0.58875,0.58885,0.58865,0.58865,239000000.0
2009-05-15 12:58:00,0.58865,0.5892,0.58865,0.5889,239000000.0
2009-05-15 12:59:00,0.5889,0.5893,0.5889,0.58925,295000000.0
2009-05-15 13:00:00,0.5894,0.5894,0.5887,0.5887,226200000.0
2009-05-15 13:01:00,0.58875,0.58895,0.58875,0.5888,145200000.0
2009-05-15 13:02:00,0.5888,0.5891,0.5888,0.5889,120800000.0
2009-05-15 13:03:00,0.5888,0.58915,0.5888,0.5889,247600000.0
2009-05-15 13:04:00,0.58895,0.5891,0.5888,0.5889,152800000.0
2009-05-15 13:05:00,0.58895,0.58945,0.5889,0.58895,89000000.0
2009-05-15 13:06:00,0.589,0.58925,0.5888,0.589,251600000.0
2009-05-15 13:07:00,0.589,0.589,0.58885,0.58885,73200000.0
2009-05-15 13:08:00,0.5892,0.58925,0.5888,0.58885,81600000.0
2009-05-15 13:09:00,0.58885,0.58885,0.58885,0.58885,39600000.0
2009-05-15 13:10:00,0.5888,0.5888,0.5887,0.5887,42800000.0
2009-05-15 13:11:00,0.5887,0.58895,0.5887,0.58895,107400000.0
2009-05-15 13:12:00,0.58895,0.58895,0.58875,0.5888,61600000.0
2009-05-15 13:13:00,0.58885,0.589,0.58875,0.58885,124000000.0
2009-05-15 13:14:00,0.5888,0.58925,0.5888,0.589,87000000.0
2009-05-15 13:15:00,0.589,0.589,0.5886,0.5887,158200000.0
2009-05-15 13:16:00,0.58875,0.58875,0.58855,0.58855,91200000.0
2009-05-15 13:17:00,0.58855,0.5886,0.58855,0.5886,12200000.0
2009-05-15 13:18:00,0.58834,0.5887,0.58834,0.58842,119000000.0
2009-05-15 13:19:00,0.58855,0.5886,0.58855,0.5886,15400000.0
2009-05-15 13:20:00,0.5886,0.5886,0.58855,0.5886,18400000.0
2009-05-15 13:21:00,0.58885,0.5891,0.58885,0.58905,56200000.0
2009-05-15 13:22:00,0.58905,0.58905,0.58905,0.58905,57600000.0
2009-05-15 13:23:00,0.58905,0.58905,0.589,0.589,170200000.0
2009-05-15 13:24:00,0.589,0.58905,0.58845,0.58855,236400000.0
2009-05-15 13:25:00,0.58855,0.5887,0.58855,0.5886,48000000.0
2009-05-15 13:26:00,0.5887,0.5887,0.5886,0.5886,29600000.0
2009-05-15 13:27:00,0.5886,0.5887,0.5886,0.5887,75000000.0
2009-05-15 13:28:00,0.5887,0.58875,0.5887,0.58875,8000000.0
2009-05-15 13:29:00,0.5887,0.58885,0.58855,0.58885,76000000.0
2009-05-15 13:30:00,0.58885,0.58885,0.5887,0.5888,108800000.0
2009-05-15 13:31:00,0.5888,0.5888,0.5885,0.5886,179600000.0
2009-05-15 13:32:00,0.58865,0.58905,0.58855,0.58905,113600000.0
2009-05-15 13:33:00,0.58905,0.58905,0.5889,0.5889,102800000.0
2009-05-15 13:34:00,0.5889,0.58895,0.5887,0.5887,120600000.0
2009-05-15 13:35:00,0.5887,0.58875,0.5887,0.58875,29600000.0
2009-05-15 13:36:00,0.58875,0.58875,0.58865,0.58875,33400000.0
2009-05-15 13:37:00,0.5887,0.5888,0.58845,0.5887,47600000.0
2009-05-15 13:38:00,0.58865,0.5888,0.5886,0.5886,91400000.0
2009-05-15 13:39:00,0.5887,0.58885,0.5886,0.5887,177200000.0
2009-05-15 13:40:00,0.5887,0.5888,0.5887,0.5888,49400000.0
2009-05-15 13:41:00,0.5889,0.5889,0.58875,0.5888,94800000.0
2009-05-15 13:42:00,0.5888,0.5888,0.5888,0.5888,26200000.0
2009-05-15 13:43:00,0.58875,0.5888,0.58875,0.5888,47000000.0
2009-05-15 13:44:00,0.5888,0.5888,0.5888,0.5888,81400000.0
2009-05-15 13:45:00,0.58895,0.589,0.5888,0.5888,108200000.0
2009-05-15 13:46:00,0.5888,0.58885,0.5888,0.5888,59800000.0
2009-05-15 13:47:00,0.58885,0.58885,0.5888,0.5888,16400000.0
2009-05-15 13:48:00,0.5888,0.5888,0.58865,0.58865,61400000.0
2009-05-15 13:49:00,0.58865,0.5889,0.58865,0.58885,75200000.0
2009-05-15 13:50:00,0.58885,0.58895,0.58885,0.58885,31200000.0
2009-05-15 13:51:00,0.5888,0.58895,0.58865,0.58865,97400000.0
2009-05-15 13:52:00,0.58865,0.5887,0.5885,0.5887,162400000.0
2009-05-15 13:53:00,0.5888,0.5889,0.58865,0.58865,57800000.0
2009-05-15 13:54:00,0.5888,0.5888,0.58865,0.5887,22800000.0
2009-05-15 13:55:00,0.58865,0.589,0.58865,0.5887,42200000.0
2009-05-15 13:56:00,0.5887,0.5887,0.58825,0.5884,37800000.0
2009-05-15 13:57:00,0.5884,0.5884,0.5882,0.5882,174600000.0
2009-05-15 13:58:00,0.5882,0.5883,0.5882,0.5882,96000000.0
2009-05-15 13:59:00,0.5882,0.58835,0.58735,0.5874,177800000.0
2009-05-15 14:00:00,0.5874,0.58775,0.5871,0.5875,262600000.0
2009-05-15 14:01:00,0.58765,0.5882,0.58765,0.58795,230800000.0
2009-05-15 14:02:00,0.588,0.58825,0.58765,0.5878,118600000.0
2009-05-15 14:03:00,0.5878,0.5881,0.5878,0.5881,105200000.0
2009-05-15 14:04:00,0.58805,0.5881,0.588,0.588,145600000.0
2009-05-15 14:05:00,0.5881,0.5881,0.5876,0.5877,138600000.0
2009-05-15 14:06:00,0.5877,0.58785,0.58755,0.5877,126600000.0
2009-05-15 14:07:00,0.5877,0.58775,0.5876,0.5876,168600000.0
2009-05-15 14:08:00,0.5875,0.5875,0.58665,0.5869,258800000.0
2009-05-15 14:09:00,0.5869,0.587,0.58675,0.58685,108600000.0
2009-05-15 14:10:00,0.58685,0.5874,0.58685,0.5874,147000000.0
2009-05-15 14:11:00,0.58745,0.5876,0.5874,0.5876,41800000.0
2009-05-15 14:12:00,0.5876,0.5876,0.58745,0.5875,13600000.0
2009-05-15 14:13:00,0.5875,0.5877,0.58735,0.5877,46200000.0
2009-05-15 14:14:00,0.5877,0.5878,0.5877,0.5877,17200000.0
2009-05-15 14:15:00,0.5877,0.5877,0.5868,0.58755,91500000.0
2009-05-15 14:16:00,0.58755,0.5881,0.5875,0.5877,257200000.0
2009-05-15 14:17:00,0.58775,0.58795,0.58775,0.58775,93400000.0
2009-05-15 14:18:00,0.5879,0.58795,0.58775,0.5879,68800000.0
2009-05-15 14:19:00,0.588,0.5883,0.58785,0.5883,194400000.0
2009-05-15 14:20:00,0.5883,0.5887,0.58795,0.58845,213600000.0
2009-05-15 14:21:00,0.58845,0.58845,0.58815,0.58815,173400000.0
2009-05-15 14:22:00,0.58815,0.5883,0.5881,0.5881,100400000.0
2009-05-15 14:23:00,0.5881,0.5882,0.58735,0.5876,121200000.0
2009-05-15 14:24:00,0.58745,0.5876,0.58735,0.5876,116000000.0
2009-05-15 14:25:00,0.5876,0.5882,0.5876,0.58805,115400000.0
2009-05-15 14:26:00,0.58805,0.5889,0.58805,0.58825,192800001.0
2009-05-15 14:27:00,0.5882,0.589,0.588,0.5889,180000000.0
2009-05-15 14:28:00,0.58895,0.58905,0.588,0.58815,262200000.0
2009-05-15 14:29:00,0.58815,0.58855,0.58815,0.5883,115600000.0
2009-05-15 14:30:00,0.5883,0.5893,0.5883,0.589,220600000.0
2009-05-15 14:31:00,0.589,0.5894,0.589,0.58915,129800000.0
2009-05-15 14:32:00,0.58915,0.58915,0.58905,0.5891,36200000.0
2009-05-15 14:33:00,0.5891,0.5891,0.5888,0.58905,81200000.0
2009-05-15 14:34:00,0.58905,0.5892,0.58905,0.5892,47200000.0
2009-05-15 14:35:00,0.58935,0.5894,0.5889,0.589,105800000.0
2009-05-15 14:36:00,0.589,0.5892,0.58875,0.5892,119600000.0
2009-05-15 14:37:00,0.58915,0.5893,0.589,0.5893,123600000.0
2009-05-15 14:38:00,0.5893,0.58935,0.58915,0.5893,176200000.0
2009-05-15 14:39:00,0.5892,0.5894,0.58915,0.5894,154400000.0
2009-05-15 14:40:00,0.5894,0.5894,0.5893,0.5894,72000000.0
2009-05-15 14:41:00,0.5894,0.5897,0.5894,0.5897,43600000.0
2009-05-15 14:42:00,0.58965,0.58965,0.58885,0.5889,136000000.0
2009-05-15 14:43:00,0.58905,0.5892,0.5889,0.5889,164400000.0
2009-05-15 14:44:00,0.5889,0.58915,0.5889,0.5891,53000000.0
2009-05-15 14:45:00,0.58915,0.5894,0.58895,0.5894,139600000.0
2009-05-15 14:46:00,0.58935,0.58965,0.58935,0.58965,94800000.0
2009-05-15 14:47:00,0.58985,0.59,0.58955,0.58965,85800000.0
2009-05-15 14:48:00,0.58965,0.5902,0.58955,0.5902,79000000.0
2009-05-15 14:49:00,0.5902,0.5903,0.59015,0.59015,83600000.0
2009-05-15 14:50:00,0.59005,0.5905,0.59005,0.5904,107200000.0
2009-05-15 14:51:00,0.5904,0.5904,0.59025,0.59025,80600000.0
2009-05-15 14:52:00,0.5902,0.5905,0.59015,0.5904,63400000.0
2009-05-15 14:53:00,0.5904,0.5904,0.5902,0.5904,132800000.0
2009-05-15 14:54:00,0.5904,0.5904,0.59035,0.59035,27600000.0
2009-05-15 14:55:00,0.5904,0.59045,0.5904,0.5904,17400000.0
2009-05-15 14:56:00,0.5904,0.59055,0.5901,0.5901,106800000.0
2009-05-15 14:57:00,0.5901,0.5906,0.5901,0.5904,89600000.0
2009-05-15 14:58:00,0.5905,0.5906,0.5901,0.5901,210400000.0
2009-05-15 14:59:00,0.5901,0.5902,0.5896,0.5897,84400000.0
2009-05-15 15:00:00,0.5897,0.59,0.5897,0.5898,57600000.0
2009-05-15 15:01:00,0.58985,0.58995,0.58985,0.58995,45600000.0
2009-05-15 15:02:00,0.58985,0.59015,0.58985,0.59005,75600000.0
2009-05-15 15:03:00,0.59,0.59,0.58975,0.58975,85800000.0
2009-05-15 15:04:00,0.58975,0.58995,0.58975,0.58985,39800000.0
2009-05-15 15:05:00,0.59,0.5901,0.59,0.5901,13200000.0
2009-05-15 15:06:00,0.59,0.59,0.58985,0.59,53600000.0
2009-05-15 15:07:00,0.59,0.59,0.58985,0.58985,30000000.0
2009-05-15 15:08:00,0.58995,0.58995,0.5898,0.5899,53000000.0
2009-05-15 15:09:00,0.58995,0.59,0.5896,0.58965,43600000.0
2009-05-15 15:10:00,0.58975,0.58995,0.58975,0.58975,45000000.0
2009-05-15 15:11:00,0.58975,0.5899,0.58915,0.5893,60500000.0
2009-05-15 15:12:00,0.58935,0.5895,0.58935,0.5895,8200000.0
2009-05-15 15:13:00,0.5896,0.5896,0.58935,0.58935,26600000.0
2009-05-15 15:14:00,0.58955,0.5896,0.58925,0.5896,34000000.0
2009-05-15 15:15:00,0.5896,0.58995,0.5894,0.58995,107200000.0
2009-05-15 15:16:00,0.58995,0.58995,0.58935,0.58965,41000000.0
2009-05-15 15:17:00,0.58965,0.5897,0.5896,0.58965,35000000.0
2009-05-15 15:18:00,0.5899,0.5902,0.58985,0.5902,36800000.0
2009-05-15 15:19:00,0.5904,0.59135,0.59025,0.59125,165000000.0
2009-05-15 15:20:00,0.59135,0.59135,0.5908,0.59135,217000000.0
2009-05-15 15:21:00,0.5913,0.59145,0.59115,0.59145,182400000.0
2009-05-15 15:22:00,0.5915,0.5915,0.5912,0.59125,68400000.0
2009-05-15 15:23:00,0.5913,0.59135,0.5911,0.5912,226600000.0
2009-05-15 15:24:00,0.59135,0.59135,0.591,0.5911,105800000.0
2009-05-15 15:25:00,0.59105,0.5911,0.5909,0.5909,146800000.0
2009-05-15 15:26:00,0.5908,0.59095,0.59065,0.5909,189000000.0
2009-05-15 15:27:00,0.5909,0.5909,0.59085,0.59085,24000000.0
2009-05-15 15:28:00,0.59085,0.59085,0.5908,0.5908,155800000.0
2009-05-15 15:29:00,0.5908,0.59095,0.5908,0.5909,182600000.0
2009-05-15 15:30:00,0.5909,0.5911,0.5908,0.5908,151600000.0
2009-05-15 15:31:00,0.5907,0.591,0.5903,0.591,288200000.0
2009-05-15 15:32:00,0.591,0.591,0.59095,0.591,100200000.0
2009-05-15 15:33:00,0.591,0.5912,0.591,0.5912,63400000.0
2009-05-15 15:34:00,0.5912,0.592,0.5912,0.592,233400000.0
2009-05-15 15:35:00,0.592,0.59225,0.59195,0.5922,197000000.0
2009-05-15 15:36:00,0.59215,0.5922,0.59175,0.5921,107000000.0
2009-05-15 15:37:00,0.59215,0.5922,0.59155,0.59165,252400000.0
2009-05-15 15:38:00,0.59165,0.5919,0.59105,0.5914,146200000.0
2009-05-15 15:39:00,0.5914,0.5915,0.59115,0.59125,135600000.0
2009-05-15 15:40:00,0.59125,0.5916,0.59075,0.59075,102200000.0
2009-05-15 15:41:00,0.59075,0.59075,0.59015,0.59015,102800000.0
2009-05-15 15:42:00,0.59015,0.5906,0.59015,0.5905,84800000.0
2009-05-15 15:43:00,0.5904,0.5906,0.5904,0.5906,56800000.0
2009-05-15 15:44:00,0.5906,0.5906,0.59025,0.5903,46400000.0
2009-05-15 15:45:00,0.5904,0.5907,0.59035,0.5906,23800000.0
2009-05-15 15:46:00,0.5907,0.5908,0.59045,0.5908,120200000.0
2009-05-15 15:47:00,0.5908,0.5908,0.59035,0.5907,103800000.0
2009-05-15 15:48:00,0.5907,0.59095,0.59055,0.59055,100600000.0
2009-05-15 15:49:00,0.59055,0.5907,0.59055,0.5907,90600000.0
2009-05-15 15:50:00,0.59055,0.5909,0.59055,0.5907,68000000.0
2009-05-15 15:51:00,0.5907,0.59135,0.5907,0.59135,128200000.0
2009-05-15 15:52:00,0.59135,0.5916,0.59085,0.5914,116800000.0
2009-05-15 15:53:00,0.5914,0.5915,0.59125,0.5914,110500000.0
2009-05-15 15:54:00,0.5915,0.5919,0.59135,0.5919,84000000.0
2009-05-15 15:55:00,0.59185,0.5922,0.59125,0.59145,122200000.0
2009-05-15 15:56:00,0.5915,0.5918,0.5915,0.59155,83000000.0
2009-05-15 15:57:00,0.5916,0.5916,0.5912,0.59135,128400000.0
2009-05-15 15:58:00,0.5914,0.5918,0.59125,0.5918,111400000.0
2009-05-15 15:59:00,0.5918,0.5918,0.5918,0.5918,14000000.0
2009-05-15 16:00:00,0.5918,0.5918,0.5906,0.5906,163000001.0
2009-05-15 16:01:00,0.5906,0.5907,0.59015,0.59015,45800000.0
2009-05-15 16:02:00,0.59015,0.5902,0.58945,0.5896,168600000.0
2009-05-15 16:03:00,0.5896,0.58985,0.58935,0.5897,213000000.0
2009-05-15 16:04:00,0.5897,0.5901,0.5897,0.59,212600000.0
2009-05-15 16:05:00,0.59,0.5904,0.58975,0.59,118000000.0
2009-05-15 16:06:00,0.58995,0.5901,0.5895,0.58985,98400000.0
2009-05-15 16:07:00,0.58985,0.5902,0.58985,0.59,133400000.0
2009-05-15 16:08:00,0.59,0.5903,0.59,0.5902,160800000.0
2009-05-15 16:09:00,0.5901,0.5902,0.59,0.5901,88400000.0
2009-05-15 16:10:00,0.5901,0.5902,0.58975,0.58975,127200000.0
2009-05-15 16:11:00,0.5897,0.5901,0.58945,0.58995,123000000.0
2009-05-15 16:12:00,0.59,0.59005,0.5897,0.58985,77000000.0
2009-05-15 16:13:00,0.58985,0.58985,0.58935,0.58955,24800000.0
2009-05-15 16:14:00,0.58955,0.58955,0.58895,0.5895,289000000.0
2009-05-15 16:15:00,0.5896,0.5896,0.58925,0.5895,48200000.0
2009-05-15 16:16:00,0.5896,0.5901,0.5896,0.5901,43600000.0
2009-05-15 16:17:00,0.59,0.59,0.5895,0.5895,48000000.0
2009-05-15 16:18:00,0.5895,0.59045,0.5895,0.58965,274800000.0
2009-05-15 16:19:00,0.5898,0.5906,0.58945,0.5905,164400000.0
2009-05-15 16:20:00,0.59045,0.59045,0.5899,0.59005,457800000.0
2009-05-15 16:21:00,0.59015,0.59035,0.58955,0.5896,228900000.0
2009-05-15 16:22:00,0.5896,0.59,0.5896,0.58985,84200000.0
2009-05-15 16:23:00,0.58985,0.58985,0.5896,0.5898,125000000.0
2009-05-15 16:24:00,0.5899,0.5901,0.5898,0.58985,89800000.0
2009-05-15 16:25:00,0.58985,0.59035,0.58985,0.59035,70000000.0
2009-05-15 16:26:00,0.5903,0.59035,0.5903,0.5903,21000000.0
2009-05-15 16:27:00,0.5903,0.5903,0.5902,0.5902,77600000.0
2009-05-15 16:28:00,0.5903,0.5903,0.5902,0.5902,89400000.0
2009-05-15 16:29:00,0.59025,0.59075,0.5902,0.5906,182800000.0
2009-05-15 16:30:00,0.5906,0.591,0.5906,0.59075,166000000.0
2009-05-15 16:31:00,0.5908,0.5909,0.59035,0.59085,110200000.0
2009-05-15 16:32:00,0.59085,0.59105,0.59065,0.59075,128600000.0
2009-05-15 16:33:00,0.59075,0.5911,0.59075,0.591,76400000.0
2009-05-15 16:34:00,0.591,0.5911,0.59075,0.5909,114400000.0
2009-05-15 16:35:00,0.59085,0.59105,0.59085,0.59105,49200000.0
2009-05-15 16:36:00,0.59105,0.59145,0.591,0.59135,79200000.0
2009-05-15 16:37:00,0.59135,0.5917,0.59135,0.5916,101800000.0
2009-05-15 16:38:00,0.5916,0.5916,0.5913,0.5913,111000000.0
2009-05-15 16:39:00,0.5913,0.5914,0.5913,0.59135,58800000.0
2009-05-15 16:40:00,0.59135,0.59155,0.59135,0.59155,51200000.0
2009-05-15 16:41:00,0.59155,0.59185,0.5915,0.5918,144400000.0
2009-05-15 16:42:00,0.59185,0.5919,0.5917,0.5918,124200000.0
2009-05-15 16:43:00,0.5919,0.5919,0.5918,0.59185,131800000.0
2009-05-15 16:44:00,0.59185,0.59195,0.59185,0.5919,29600000.0
2009-05-15 16:45:00,0.5919,0.59195,0.59185,0.5919,108200000.0
2009-05-15 16:46:00,0.59185,0.5919,0.59185,0.59185,21600000.0
2009-05-15 16:47:00,0.59185,0.5919,0.59185,0.5919,2800000.0
2009-05-15 16:48:00,0.59185,0.59185,0.59135,0.59135,62600000.0
2009-05-15 16:49:00,0.59135,0.59135,0.59115,0.59125,164000000.0
2009-05-15 16:50:00,0.59125,0.59155,0.59125,0.59145,96200000.0
2009-05-15 16:51:00,0.5914,0.5915,0.5914,0.59145,16200000.0
2009-05-15 16:52:00,0.5915,0.5915,0.5912,0.5912,228400000.0
2009-05-15 16:53:00,0.5914,0.5914,0.5912,0.5912,92000000.0
2009-05-15 16:54:00,0.5912,0.5912,0.591,0.5911,163000000.0
2009-05-15 16:55:00,0.5911,0.5913,0.5911,0.5912,42600000.0
2009-05-15 16:56:00,0.59115,0.59135,0.5907,0.5909,118600000.0
2009-05-15 16:57:00,0.5909,0.5912,0.5909,0.59115,77000000.0
2009-05-15 16:58:00,0.5912,0.59125,0.59085,0.59095,100200000.0
2009-05-15 16:59:00,0.59095,0.59095,0.5902,0.5902,221800000.0
2009-05-15 17:00:00,0.5902,0.5903,0.59,0.5901,158400000.0
2009-05-15 17:01:00,0.5901,0.5903,0.58995,0.59025,65000000.0
2009-05-15 17:02:00,0.5902,0.59045,0.5901,0.5903,169200000.0
2009-05-15 17:03:00,0.5903,0.5903,0.59025,0.5903,52400000.0
2009-05-15 17:04:00,0.5903,0.5904,0.5902,0.5904,39000000.0
2009-05-15 17:05:00,0.5904,0.5904,0.59025,0.5903,85600000.0
2009-05-15 17:06:00,0.5903,0.5903,0.5895,0.58955,237100000.0
2009-05-15 17:07:00,0.58955,0.5899,0.58955,0.5898,197000000.0
2009-05-15 17:08:00,0.5898,0.5898,0.5894,0.5895,103800000.0
2009-05-15 17:09:00,0.58955,0.58975,0.5893,0.5896,185600000.0
2009-05-15 17:10:00,0.5896,0.5896,0.58935,0.5895,164000000.0
2009-05-15 17:11:00,0.58945,0.58945,0.5885,0.58875,85900000.0
2009-05-15 17:12:00,0.589,0.5893,0.5889,0.5892,23400000.0
2009-05-15 17:13:00,0.58905,0.58925,0.58895,0.58915,118200000.0
2009-05-15 17:14:00,0.58905,0.58975,0.58905,0.58945,186800000.0
2009-05-15 17:15:00,0.5896,0.58965,0.5893,0.58945,145000000.0
2009-05-15 17:16:00,0.58945,0.5896,0.58935,0.5896,135600000.0
2009-05-15 17:17:00,0.58955,0.5896,0.5894,0.5895,157200000.0
2009-05-15 17:18:00,0.5895,0.5895,0.58935,0.58935,153800000.0
2009-05-15 17:19:00,0.58935,0.58975,0.5893,0.5894,121400000.0
2009-05-15 17:20:00,0.5894,0.5894,0.58935,0.5894,42400000.0
2009-05-15 17:21:00,0.5894,0.5896,0.5891,0.5892,188800000.0
2009-05-15 17:22:00,0.5891,0.5891,0.5888,0.5888,154200000.0
2009-05-15 17:23:00,0.5888,0.589,0.5887,0.58875,168200000.0
2009-05-15 17:24:00,0.58875,0.5892,0.5887,0.58915,215200000.0
2009-05-15 17:25:00,0.58915,0.5893,0.58885,0.5892,92600000.0
2009-05-15 17:26:00,0.5893,0.5896,0.58865,0.5887,189400000.0
2009-05-15 17:27:00,0.5887,0.5895,0.5887,0.5895,287600000.0
2009-05-15 17:28:00,0.5895,0.58955,0.58895,0.589,188400000.0
2009-05-15 17:29:00,0.589,0.5893,0.58875,0.5889,247600000.0
2009-05-15 17:30:00,0.589,0.5894,0.5888,0.5894,320400000.0
2009-05-15 17:31:00,0.5894,0.5896,0.58915,0.5896,370600000.0
2009-05-15 17:32:00,0.5896,0.58975,0.5892,0.58975,272200000.0
2009-05-15 17:33:00,0.5898,0.59,0.5898,0.59,156400000.0
2009-05-15 17:34:00,0.59,0.5901,0.58995,0.5901,148800000.0
2009-05-15 17:35:00,0.5901,0.5905,0.5901,0.5905,170800000.0
2009-05-15 17:36:00,0.59045,0.59045,0.5898,0.5898,130800000.0
2009-05-15 17:37:00,0.5898,0.5902,0.58965,0.5898,134200000.0
2009-05-15 17:38:00,0.5899,0.5899,0.58955,0.58955,140600000.0
2009-05-15 17:39:00,0.58955,0.58955,0.5895,0.5895,76200000.0
2009-05-15 17:40:00,0.5895,0.5895,0.58895,0.589,228000000.0
2009-05-15 17:41:00,0.589,0.5895,0.58895,0.58915,341600001.0
2009-05-15 17:42:00,0.58915,0.58925,0.5888,0.58905,92800000.0
2009-05-15 17:43:00,0.5891,0.5891,0.58895,0.589,112600000.0
2009-05-15 17:44:00,0.589,0.58925,0.58875,0.58925,402200000.0
2009-05-15 17:45:00,0.5893,0.5893,0.58885,0.589,74200000.0
2009-05-15 17:46:00,0.58905,0.5895,0.58905,0.58925,177600000.0
2009-05-15 17:47:00,0.58925,0.5893,0.58875,0.5888,177400000.0
2009-05-15 17:48:00,0.5888,0.5889,0.5886,0.58875,209800000.0
2009-05-15 17:49:00,0.58875,0.5889,0.58875,0.5889,56000000.0
2009-05-15 17:50:00,0.5889,0.5889,0.5889,0.5889,25400000.0
2009-05-15 17:51:00,0.5889,0.5889,0.5884,0.5887,138400000.0
2009-05-15 17:52:00,0.5887,0.5887,0.5884,0.5886,181800000.0
2009-05-15 17:53:00,0.5886,0.5886,0.5881,0.5881,179800000.0
2009-05-15 17:54:00,0.58815,0.58835,0.588,0.58825,234800001.0
2009-05-15 17:55:00,0.58815,0.58845,0.5876,0.588,312800000.0
2009-05-15 17:56:00,0.588,0.588,0.5878,0.5878,104800000.0
2009-05-15 17:57:00,0.5877,0.5877,0.587,0.5872,160000000.0
2009-05-15 17:58:00,0.5872,0.5873,0.587,0.5873,74400000.0
2009-05-15 17:59:00,0.5874,0.5874,0.58725,0.5873,99400000.0
2009-05-15 18:00:00,0.5873,0.5875,0.5873,0.5875,89800000.0
2009-05-15 18:01:00,0.58755,0.5877,0.58745,0.5875,191000000.0
2009-05-15 18:02:00,0.58755,0.5878,0.58745,0.58765,108600000.0
2009-05-15 18:03:00,0.58765,0.58805,0.58765,0.58805,74400000.0
2009-05-15 18:04:00,0.5881,0.58835,0.588,0.5883,96800000.0
2009-05-15 18:05:00,0.58825,0.58845,0.58805,0.58815,167800000.0
2009-05-15 18:06:00,0.5882,0.58825,0.588,0.588,143200000.0
2009-05-15 18:07:00,0.588,0.5881,0.588,0.5881,66800000.0
2009-05-15 18:08:00,0.588,0.5881,0.588,0.5881,108200000.0
2009-05-15 18:09:00,0.588,0.58825,0.588,0.5881,34400000.0
2009-05-15 18:10:00,0.588,0.588,0.588,0.588,6200000.0
2009-05-15 18:11:00,0.5878,0.58785,0.58777,0.58785,42200000.0
2009-05-15 18:12:00,0.588,0.5882,0.588,0.588,93800000.0
2009-05-15 18:13:00,0.588,0.5881,0.588,0.5881,40000000.0
2009-05-15 18:14:00,0.5881,0.5881,0.5881,0.5881,16000000.0
2009-05-15 18:15:00,0.58815,0.58815,0.58805,0.58805,16200000.0
2009-05-15 18:16:00,0.5881,0.5881,0.588,0.588,91800000.0
2009-05-15 18:17:00,0.588,0.5881,0.588,0.5881,14000000.0
2009-05-15 18:18:00,0.5881,0.5881,0.588,0.588,12000000.0
2009-05-15 18:19:00,0.58805,0.5881,0.588,0.588,10400000.0
2009-05-15 18:20:00,0.588,0.5882,0.588,0.5881,156000000.0
2009-05-15 18:21:00,0.5881,0.58835,0.588,0.588,163000000.0
2009-05-15 18:22:00,0.588,0.58815,0.5874,0.58765,208400000.0
2009-05-15 18:23:00,0.58765,0.5878,0.5875,0.58765,142200000.0
2009-05-15 18:24:00,0.5878,0.5881,0.5878,0.5881,71400000.0
2009-05-15 18:25:00,0.5881,0.5882,0.5878,0.5882,93600000.0
2009-05-15 18:26:00,0.5882,0.5882,0.5882,0.5882,13000000.0
2009-05-15 18:27:00,0.5882,0.5882,0.58775,0.588,136599999.0
2009-05-15 18:28:00,0.588,0.5882,0.588,0.588,34800000.0
2009-05-15 18:29:00,0.588,0.588,0.588,0.588,23600000.0
2009-05-15 18:30:00,0.588,0.588,0.5873,0.5876,81099999.0
2009-05-15 18:31:00,0.5876,0.5877,0.58725,0.5873,156200000.0
2009-05-15 18:32:00,0.5874,0.5877,0.58735,0.5876,73400000.0
2009-05-15 18:33:00,0.5876,0.58765,0.58755,0.5876,96000000.0
2009-05-15 18:34:00,0.5876,0.5876,0.5876,0.5876,32000000.0
2009-05-15 18:35:00,0.5876,0.5876,0.5876,0.5876,99000000.0
2009-05-15 18:36:00,0.5876,0.5876,0.58755,0.58755,84200000.0
2009-05-15 18:37:00,0.58755,0.58755,0.58755,0.58755,70000000.0
2009-05-15 18:38:00,0.58755,0.58755,0.58755,0.58755,126600000.0
2009-05-15 18:39:00,0.58755,0.5877,0.58755,0.58755,43200000.0
2009-05-15 18:40:00,0.58755,0.58755,0.58755,0.58755,64400000.0
2009-05-15 18:41:00,0.58755,0.5877,0.5875,0.5877,80800000.0
2009-05-15 18:42:00,0.5877,0.5877,0.5877,0.5877,3400000.0
2009-05-15 18:43:00,0.58765,0.58765,0.58765,0.58765,16000000.0
2009-05-15 18:44:00,0.58765,0.5877,0.58765,0.5877,7200000.0
2009-05-15 18:45:00,0.5877,0.5877,0.58755,0.58755,11800000.0
2009-05-15 18:46:00,0.5877,0.5877,0.5877,0.5877,7400000.0
2009-05-15 18:47:00,0.5877,0.5877,0.58755,0.5876,80600000.0
2009-05-15 18:48:00,0.5876,0.5876,0.5872,0.5874,95400000.0
2009-05-15 18:49:00,0.58735,0.58735,0.5872,0.5872,37200000.0
2009-05-15 18:50:00,0.5873,0.58735,0.58725,0.5873,80800000.0
2009-05-15 18:51:00,0.5872,0.58725,0.58715,0.5872,54200000.0
2009-05-15 18:52:00,0.5872,0.58735,0.58705,0.58735,124999999.0
2009-05-15 18:53:00,0.58735,0.58735,0.58735,0.58735,20000000.0
2009-05-15 18:54:00,0.58735,0.58735,0.5871,0.58715,94200000.0
2009-05-15 18:55:00,0.58715,0.58715,0.58635,0.58665,230400000.0
2009-05-15 18:56:00,0.5867,0.5867,0.58665,0.5867,55000000.0
2009-05-15 18:57:00,0.5867,0.58675,0.58665,0.58665,128600000.0
2009-05-15 18:58:00,0.58665,0.5869,0.58665,0.5868,228600000.0
2009-05-15 18:59:00,0.5868,0.5869,0.5866,0.58665,180200000.0
2009-05-15 19:00:00,0.5868,0.5868,0.58665,0.5867,255800001.0
2009-05-15 19:01:00,0.5867,0.5868,0.58555,0.5858,292000000.0
2009-05-15 19:02:00,0.5858,0.5858,0.58565,0.5858,44200000.0
2009-05-15 19:03:00,0.5859,0.5859,0.58555,0.5858,81900000.0
2009-05-15 19:04:00,0.5858,0.5858,0.58515,0.5853,241200000.0
2009-05-15 19:05:00,0.5853,0.5857,0.5852,0.5855,43400000.0
2009-05-15 19:06:00,0.5855,0.5855,0.5855,0.5855,10400000.0
2009-05-15 19:07:00,0.5855,0.5856,0.5855,0.5856,12000000.0
2009-05-15 19:08:00,0.5856,0.5858,0.58545,0.5857,79800000.0
2009-05-15 19:09:00,0.5857,0.5857,0.5853,0.5857,72600000.0
2009-05-15 19:10:00,0.5857,0.5857,0.58515,0.5855,97200000.0
2009-05-15 19:11:00,0.5855,0.58565,0.5851,0.58535,93600000.0
2009-05-15 19:12:00,0.5853,0.5857,0.58515,0.58565,97200000.0
2009-05-15 19:13:00,0.58565,0.5859,0.58565,0.5857,32400000.0
2009-05-15 19:14:00,0.5859,0.58595,0.5853,0.58535,91400000.0
2009-05-15 19:15:00,0.58535,0.5858,0.58535,0.5857,64600000.0
2009-05-15 19:16:00,0.5858,0.5861,0.58575,0.5859,208200000.0
2009-05-15 19:17:00,0.5861,0.5862,0.586,0.58615,52200000.0
2009-05-15 19:18:00,0.5864,0.5867,0.5864,0.5865,71000000.0
2009-05-15 19:19:00,0.5865,0.5865,0.5865,0.5865,72000000.0
2009-05-15 19:20:00,0.5865,0.5865,0.5861,0.5863,104400000.0
2009-05-15 19:21:00,0.5863,0.5864,0.5862,0.5862,69000000.0
2009-05-15 19:22:00,0.5862,0.5864,0.5862,0.5864,15400000.0
2009-05-15 19:23:00,0.5864,0.5864,0.586,0.58615,35400000.0
2009-05-15 19:24:00,0.58615,0.58615,0.5861,0.5861,23400000.0
2009-05-15 19:25:00,0.5861,0.5863,0.5858,0.586,165600000.0
2009-05-15 19:26:00,0.586,0.58605,0.5858,0.5858,147800000.0
2009-05-15 19:27:00,0.58575,0.5858,0.58575,0.5858,62400000.0
2009-05-15 19:28:00,0.58585,0.58625,0.58585,0.586,206800000.0
2009-05-15 19:29:00,0.586,0.586,0.5854,0.5856,77800000.0
2009-05-15 19:30:00,0.5857,0.586,0.5854,0.586,181600000.0
2009-05-15 19:31:00,0.586,0.5861,0.586,0.5861,27000000.0
2009-05-15 19:32:00,0.5862,0.5862,0.5862,0.5862,19200000.0
2009-05-15 19:33:00,0.5862,0.5862,0.5862,0.5862,4000000.0
2009-05-15 19:34:00,0.5862,0.5862,0.5862,0.5862,4000000.0
2009-05-15 19:35:00,0.5862,0.5862,0.5856,0.5856,150800000.0
2009-05-15 19:36:00,0.58565,0.58575,0.58515,0.58515,160000000.0
2009-05-15 19:37:00,0.5851,0.5851,0.5845,0.5848,209000000.0
2009-05-15 19:38:00,0.5848,0.58535,0.58475,0.58475,209400000.0
2009-05-15 19:39:00,0.58475,0.58475,0.58455,0.58455,33200000.0
2009-05-15 19:40:00,0.5847,0.5851,0.58465,0.58465,198200000.0
2009-05-15 19:41:00,0.5847,0.5847,0.58455,0.58465,71400000.0
2009-05-15 19:42:00,0.5847,0.5849,0.5846,0.5846,43600000.0
2009-05-15 19:43:00,0.5848,0.5852,0.5848,0.58515,70500000.0
2009-05-15 19:44:00,0.58515,0.5852,0.5845,0.5846,289700000.0
2009-05-15 19:45:00,0.58465,0.58475,0.5845,0.58475,89200000.0
2009-05-15 19:46:00,0.5846,0.5847,0.58445,0.5847,107800000.0
2009-05-15 19:47:00,0.58485,0.5853,0.5847,0.585,236200000.0
2009-05-15 19:48:00,0.585,0.58535,0.58465,0.5852,221200000.0
2009-05-15 19:49:00,0.5852,0.58565,0.585,0.5855,392400000.0
2009-05-15 19:50:00,0.5856,0.58655,0.5854,0.5854,204400000.0
2009-05-15 19:51:00,0.5854,0.5854,0.5851,0.5851,8000000.0
2009-05-15 19:52:00,0.5852,0.58525,0.58505,0.58505,77000000.0
2009-05-15 19:53:00,0.5851,0.5852,0.5849,0.5851,140400001.0
2009-05-15 19:54:00,0.585,0.5852,0.5849,0.5851,78600000.0
2009-05-15 19:55:00,0.58495,0.58505,0.58495,0.585,54600000.0
2009-05-15 19:56:00,0.585,0.585,0.58465,0.5847,64400000.0
2009-05-15 19:57:00,0.5848,0.58495,0.5846,0.58495,73000000.0
2009-05-15 19:58:00,0.5849,0.585,0.58465,0.58475,28200000.0
2009-05-15 19:59:00,0.58475,0.5854,0.58475,0.5853,34800000.0
2009-05-15 20:00:00,0.5852,0.5856,0.5851,0.5856,150400000.0
2009-05-15 20:01:00,0.5857,0.58585,0.5855,0.5855,32800000.0
2009-05-15 20:02:00,0.5856,0.5856,0.58515,0.5852,10200000.0
2009-05-15 20:03:00,0.58503,0.58513,0.58498,0.58508,26600000.0
2009-05-15 20:04:00,0.5853,0.5853,0.58515,0.5853,66600000.0
2009-05-15 20:05:00,0.5853,0.5853,0.5853,0.5853,4000000.0
2009-05-15 20:06:00,0.5853,0.5853,0.5852,0.5852,67200000.0
2009-05-15 20:07:00,0.5852,0.58525,0.5848,0.58485,76600000.0
2009-05-15 20:08:00,0.58485,0.58485,0.58485,0.58485,13200000.0
2009-05-15 20:09:00,0.58485,0.58485,0.58485,0.58485,5200000.0
2009-05-15 20:10:00,0.585,0.585,0.58485,0.585,50400000.0
2009-05-15 20:11:00,0.585,0.5852,0.585,0.5851,57000000.0
2009-05-15 20:12:00,0.5852,0.5853,0.5852,0.5853,28600000.0
2009-05-15 20:13:00,0.5854,0.5856,0.5854,0.5854,79600000.0
2009-05-15 20:14:00,0.5854,0.5858,0.5854,0.5855,115000000.0
2009-05-15 20:15:00,0.5856,0.5856,0.5849,0.58515,112200000.0
2009-05-15 20:16:00,0.58505,0.5852,0.5849,0.585,51400000.0
2009-05-15 20:17:00,0.5851,0.5851,0.585,0.585,38200000.0
2009-05-15 20:18:00,0.585,0.585,0.585,0.585,18600000.0
2009-05-15 20:19:00,0.5851,0.5851,0.585,0.585,34400000.0
2009-05-15 20:20:00,0.5852,0.5852,0.58485,0.58485,129200000.0
2009-05-15 20:21:00,0.585,0.585,0.58485,0.58485,145000000.0
2009-05-15 20:22:00,0.58485,0.585,0.58485,0.58485,86200000.0
2009-05-15 20:23:00,0.585,0.5851,0.585,0.5851,22600000.0
2009-05-15 20:24:00,0.5851,0.5853,0.5848,0.5853,65600000.0
2009-05-15 20:25:00,0.5853,0.5854,0.58475,0.58535,157600000.0
2009-05-15 20:26:00,0.5848,0.58555,0.5848,0.5852,69500000.0
2009-05-15 20:27:00,0.5853,0.5853,0.5852,0.5853,37200000.0
2009-05-15 20:28:00,0.5853,0.5853,0.5848,0.5851,143800000.0
2009-05-15 20:29:00,0.5851,0.5851,0.5851,0.5851,4000000.0
2009-05-15 20:30:00,0.58461,0.58478,0.58455,0.58462,33800000.0
2009-05-15 20:31:00,0.5851,0.5851,0.58495,0.58495,6200000.0
2009-05-15 20:32:00,0.5851,0.5851,0.5849,0.5849,27400000.0
2009-05-15 20:33:00,0.5849,0.5849,0.58445,0.58445,109000000.0
2009-05-15 20:34:00,0.5847,0.5851,0.5847,0.5847,30000000.0
2009-05-15 20:35:00,0.5848,0.5848,0.58405,0.5845,59700000.0
2009-05-15 20:36:00,0.5845,0.5846,0.58345,0.5839,84400000.0
2009-05-15 20:37:00,0.584,0.584,0.5833,0.5836,101800000.0
2009-05-15 20:38:00,0.5837,0.5837,0.5835,0.5836,39400000.0
2009-05-15 20:39:00,0.5836,0.5838,0.5835,0.5836,24200000.0
2009-05-15 20:40:00,0.5838,0.584,0.5836,0.5836,46600000.0
2009-05-15 20:41:00,0.58333,0.58338,0.58314,0.58328,48400000.0
2009-05-15 20:42:00,0.5837,0.5837,0.5837,0.5837,8400000.0
2009-05-15 20:43:00,0.5837,0.584,0.5836,0.5837,53400000.0
2009-05-15 20:44:00,0.5837,0.5838,0.5835,0.5836,52200000.0
2009-05-15 20:45:00,0.5836,0.5836,0.5836,0.5836,62000000.0
2009-05-15 20:46:00,0.5836,0.5836,0.5835,0.5835,26000000.0
2009-05-15 20:47:00,0.5835,0.5836,0.5835,0.5836,78200000.0
2009-05-15 20:48:00,0.5836,0.58385,0.5835,0.5837,100000000.0
2009-05-15 20:49:00,0.58365,0.5838,0.58365,0.58365,25600000.0
2009-05-15 20:50:00,0.5837,0.5838,0.58365,0.58365,30600000.0
2009-05-15 20:51:00,0.58347,0.5836,0.58324,0.58333,26600000.0
2009-05-15 20:52:00,0.58345,0.58354,0.58329,0.58344,66000000.0
2009-05-15 20:53:00,0.58365,0.5839,0.58365,0.5839,19600000.0
2009-05-15 20:54:00,0.5839,0.5839,0.5839,0.5839,12400000.0
2009-05-15 20:55:00,0.584,0.5842,0.5838,0.5838,72600000.0
2009-05-15 20:56:00,0.5838,0.584,0.5837,0.58375,147600000.0
2009-05-15 20:57:00,0.5839,0.5842,0.5839,0.5842,53000000.0
2009-05-15 20:58:00,0.5842,0.5843,0.5842,0.58425,84400000.0
2009-05-15 20:59:00,0.58425,0.5843,0.5842,0.5842,16600000.0
2009-05-15 21:00:00,0.5842,0.5842,0.5842,0.5842,23000000.0
2009-05-15 21:01:00,0.58415,0.58415,0.58405,0.5841,18800000.0
2009-05-15 21:02:00,0.5841,0.5845,0.5841,0.5845,165000000.0
2009-05-15 21:03:00,0.5845,0.5845,0.5845,0.5845,34600000.0
2009-05-15 21:04:00,0.5845,0.5846,0.5844,0.5846,134400000.0
2009-05-15 21:05:00,0.5846,0.5846,0.58455,0.5846,35200000.0
2009-05-15 21:06:00,0.5846,0.5846,0.58385,0.58385,46200000.0
2009-05-15 21:07:00,0.5838,0.5841,0.5838,0.5841,51600000.0
2009-05-15 21:08:00,0.5842,0.5845,0.5842,0.5844,58000000.0
2009-05-15 21:09:00,0.5844,0.5844,0.5844,0.5844,65400000.0
2009-05-15 21:10:00,0.5844,0.5844,0.5844,0.5844,28000000.0
2009-05-15 21:11:00,0.5845,0.5845,0.5845,0.5845,17200000.0
2009-05-15 21:12:00,0.5845,0.5845,0.5845,0.5845,31000000.0
2009-05-15 21:13:00,0.5843,0.5845,0.58425,0.5845,51800000.0
2009-05-15 21:14:00,0.5845,0.5845,0.5845,0.5845,6200000.0
2009-05-15 21:15:00,0.5846,0.5847,0.5846,0.5847,9000000.0
2009-05-15 21:16:00,0.5846,0.5846,0.5846,0.5846,3200000.0
2009-05-15 21:17:00,0.5846,0.5847,0.5846,0.5846,60000000.0
2009-05-15 21:18:00,0.58434,0.58449,0.58429,0.5844,23600000.0
2009-05-15 21:19:00,0.58447,0.58447,0.5843,0.5843,31200000.0
2009-05-15 21:20:00,0.5846,0.5846,0.5845,0.5845,11200000.0
2009-05-15 21:21:00,0.58465,0.58465,0.58465,0.58465,4400000.0
2009-05-15 21:22:00,0.58475,0.58475,0.5845,0.5846,90200000.0
2009-05-15 21:23:00,0.5846,0.5846,0.5845,0.5845,16000000.0
2009-05-15 21:24:00,0.5845,0.5845,0.5845,0.5845,30400000.0
2009-05-15 21:25:00,0.58475,0.5852,0.58475,0.5851,132000000.0
2009-05-15 21:26:00,0.5852,0.5853,0.58515,0.5853,58000000.0
2009-05-15 21:27:00,0.5853,0.5855,0.5851,0.5855,101600000.0
2009-05-15 21:28:00,0.5855,0.5856,0.5854,0.5856,39800000.0
2009-05-15 21:29:00,0.5857,0.5857,0.5853,0.5854,52000000.0
2009-05-15 21:30:00,0.5855,0.5856,0.5855,0.5855,19200000.0
2009-05-15 21:31:00,0.5854,0.5855,0.5854,0.5854,21800000.0
2009-05-15 21:32:00,0.5854,0.5854,0.5854,0.5854,11200000.0
2009-05-15 21:33:00,0.5855,0.5855,0.5849,0.5855,59000000.0
2009-05-15 21:34:00,0.5855,0.5855,0.5855,0.5855,8000000.0
2009-05-15 21:35:00,0.5851,0.5855,0.5851,0.5855,19800000.0
2009-05-15 21:36:00,0.58513,0.58531,0.58505,0.58527,29800000.0
2009-05-15 21:37:00,0.5854,0.5855,0.5853,0.5853,16000000.0
2009-05-15 21:38:00,0.5853,0.5855,0.5853,0.5855,17000000.0
2009-05-15 21:39:00,0.58512,0.58523,0.58507,0.58517,28000000.0
2009-05-15 21:40:00,0.5851,0.5851,0.5851,0.5851,16200000.0
2009-05-15 21:41:00,0.5851,0.5851,0.5851,0.5851,2200000.0
2009-05-15 21:42:00,0.58501,0.58531,0.58501,0.58524,31600000.0
2009-05-15 21:43:00,0.58507,0.58513,0.58494,0.58494,24000000.0
2009-05-15 21:44:00,0.5851,0.5851,0.5851,0.5851,9200000.0
2009-05-15 21:45:00,0.5853,0.5854,0.5852,0.5854,15200000.0
2009-05-15 21:46:00,0.5854,0.5858,0.58525,0.5857,42600000.0
2009-05-15 21:47:00,0.58575,0.586,0.5857,0.586,29000000.0
2009-05-15 21:48:00,0.586,0.5861,0.586,0.586,12600000.0
2009-05-15 21:49:00,0.586,0.586,0.586,0.586,3200000.0
2009-05-15 21:50:00,0.58555,0.58588,0.58555,0.5857,34600000.0
2009-05-15 21:51:00,0.58572,0.58586,0.5857,0.58571,50000000.0
2009-05-15 21:52:00,0.586,0.5861,0.586,0.5861,17600000.0
2009-05-15 21:53:00,0.5861,0.5866,0.5861,0.5866,63400000.0
2009-05-15 21:54:00,0.5865,0.5865,0.5856,0.5863,189800000.0
2009-05-15 21:55:00,0.5864,0.5864,0.5859,0.5859,150800000.0
2009-05-15 21:56:00,0.5859,0.58595,0.5859,0.5859,26000000.0
2009-05-15 21:57:00,0.58587,0.58593,0.58566,0.58588,32600000.0
2009-05-15 21:58:00,0.58587,0.58593,0.58574,0.58574,45200000.0
2009-05-15 21:59:00,0.58577,0.58594,0.58577,0.58585,56600000.0
2009-05-15 22:00:00,0.58584,0.5862,0.58581,0.58615,38200000.0
2009-05-15 22:01:00,0.58606,0.58606,0.58556,0.58599,74400000.0
2009-05-15 22:02:00,0.58581,0.58594,0.58573,0.58594,25600000.0
2009-05-15 22:03:00,0.5859,0.5859,0.5858,0.5859,32000000.0
2009-05-15 22:04:00,0.5858,0.58615,0.5858,0.58615,106600000.0
2009-05-15 22:05:00,0.58625,0.58625,0.58625,0.58625,3200000.0
2009-05-15 22:06:00,0.58601,0.58601,0.58565,0.58565,11000000.0
2009-05-15 22:07:00,0.5859,0.5859,0.5857,0.5859,53200000.0
2009-05-15 22:08:00,0.5859,0.58595,0.58585,0.58595,13800000.0
2009-05-15 22:09:00,0.58595,0.58615,0.5859,0.58615,56400000.0
2009-05-15 22:10:00,0.58587,0.58596,0.58587,0.58594,16600000.0
2009-05-15 22:11:00,0.58586,0.58606,0.58581,0.58594,24200000.0
2009-05-15 22:12:00,0.58582,0.58585,0.58575,0.58575,33200000.0
2009-05-15 22:13:00,0.58573,0.58595,0.58564,0.58595,13400000.0
2009-05-15 22:14:00,0.58585,0.58585,0.58585,0.58585,7000000.0
2009-05-15 22:15:00,0.5859,0.5859,0.58585,0.58585,7000000.0
2009-05-15 22:16:00,0.58578,0.58592,0.58567,0.58581,46399999.0
2009-05-15 22:17:00,0.58587,0.58593,0.58575,0.5858,58199999.0
2009-05-15 22:18:00,0.58596,0.58596,0.58571,0.58576,34800000.0
2009-05-15 22:19:00,0.58585,0.58625,0.58585,0.58585,50600000.0
2009-05-15 22:20:00,0.58581,0.58591,0.58569,0.58578,29600000.0
2009-05-15 22:21:00,0.58585,0.58585,0.5854,0.5854,19600000.0
2009-05-15 22:22:00,0.5854,0.5854,0.5854,0.5854,2200000.0
2009-05-15 22:23:00,0.58527,0.58545,0.58527,0.58545,12800000.0
2009-05-15 22:24:00,0.5855,0.5856,0.5855,0.5856,24600000.0
2009-05-15 22:25:00,0.5856,0.5859,0.5856,0.5859,16000000.0
2009-05-15 22:26:00,0.58564,0.58585,0.58564,0.58579,24600000.0
2009-05-15 22:27:00,0.58584,0.58598,0.58583,0.58598,20800000.0
2009-05-15 22:28:00,0.5859,0.5859,0.5859,0.5859,6200000.0
2009-05-15 22:29:00,0.58584,0.58584,0.58567,0.58567,20800000.0
2009-05-15 22:30:00,0.5856,0.586,0.5856,0.586,60400000.0
2009-05-15 22:31:00,0.586,0.58615,0.586,0.586,76000000.0
2009-05-15 22:32:00,0.58578,0.58581,0.58561,0.58581,23400000.0
2009-05-15 22:33:00,0.5858,0.5859,0.58579,0.5858,25600000.0
2009-05-15 22:34:00,0.586,0.586,0.58555,0.5856,17400000.0
2009-05-15 22:35:00,0.58575,0.5858,0.58575,0.5858,16400000.0
2009-05-15 22:36:00,0.58535,0.58568,0.58535,0.58568,28400000.0
2009-05-15 22:37:00,0.58595,0.58595,0.58595,0.58595,9600000.0
2009-05-15 22:38:00,0.58561,0.5858,0.58561,0.58569,23000000.0
2009-05-15 22:39:00,0.58595,0.58595,0.5858,0.5858,23400000.0
2009-05-15 22:40:00,0.58574,0.58619,0.58557,0.58557,109900000.0
2009-05-15 22:41:00,0.5858,0.5858,0.5858,0.5858,44000000.0
2009-05-15 22:42:00,0.58549,0.58577,0.58545,0.58573,60000000.0
2009-05-15 22:43:00,0.5858,0.5858,0.5856,0.5856,21600000.0
2009-05-15 22:44:00,0.5856,0.5856,0.5856,0.5856,7000000.0
2009-05-15 22:45:00,0.58552,0.58563,0.58547,0.5855,73400000.0
2009-05-15 22:46:00,0.58543,0.58562,0.58543,0.58562,36800000.0
2009-05-15 22:47:00,0.5856,0.5856,0.5855,0.5855,54400000.0
2009-05-15 22:48:00,0.5855,0.58585,0.5855,0.58585,44600000.0
2009-05-15 22:49:00,0.58568,0.58579,0.58568,0.58579,54200000.0
2009-05-15 22:50:00,0.58595,0.586,0.58595,0.586,14400000.0
2009-05-15 22:51:00,0.58564,0.58582,0.58564,0.58573,32200000.0
2009-05-15 22:52:00,0.58595,0.586,0.58535,0.58535,13800000.0
2009-05-15 22:53:00,0.58507,0.58534,0.58507,0.58526,94600000.0
2009-05-15 22:54:00,0.58545,0.58545,0.58545,0.58545,19200000.0
2009-05-15 22:55:00,0.58545,0.5856,0.58545,0.5855,62400000.0
2009-05-15 22:56:00,0.5855,0.5855,0.584,0.58475,218000000.0
2009-05-15 22:57:00,0.58465,0.58495,0.58465,0.58475,67200000.0
2009-05-15 22:58:00,0.5849,0.5856,0.5847,0.58475,64600000.0
2009-05-15 22:59:00,0.58455,0.58455,0.58455,0.58455,1000000.0
2009-05-18 00:01:00,0.58645,0.58645,0.58645,0.58645,50400000.0
2009-05-18 00:02:00,0.58627,0.58649,0.58602,0.58602,50400000.0
2009-05-18 00:03:00,0.58593,0.58593,0.58523,0.58545,50400000.0
2009-05-18 00:04:00,0.58515,0.58614,0.58515,0.58604,50400000.0
2009-05-18 00:05:00,0.58605,0.58605,0.58605,0.58605,50400000.0
2009-05-18 00:08:00,0.58547,0.58547,0.58547,0.58547,50400000.0
2009-05-18 00:10:00,0.58559,0.58563,0.58559,0.58563,50400000.0
2009-05-18 00:12:00,0.58562,0.58562,0.58537,0.58537,50400000.0
2009-05-18 00:13:00,0.58519,0.58519,0.58493,0.58496,50400000.0
2009-05-18 00:18:00,0.58489,0.58489,0.58489,0.58489,50400000.0
2009-05-18 00:20:00,0.58485,0.58485,0.58433,0.58435,50400000.0
2009-05-18 00:21:00,0.5843,0.5843,0.58414,0.58415,50400000.0
2009-05-18 00:22:00,0.58432,0.58432,0.58412,0.58418,50400000.0
2009-05-18 00:23:00,0.58385,0.5841,0.58385,0.58398,50400000.0
2009-05-18 00:24:00,0.58415,0.58415,0.58405,0.58408,50400000.0
2009-05-18 00:25:00,0.58405,0.58405,0.584,0.58405,50400000.0
2009-05-18 00:26:00,0.5841,0.58414,0.58398,0.58398,50400000.0
2009-05-18 00:27:00,0.58381,0.58381,0.58364,0.58364,50400000.0
2009-05-18 00:28:00,0.58373,0.58379,0.58354,0.58357,50400000.0
2009-05-18 00:29:00,0.58355,0.58355,0.58354,0.58354,50400000.0
2009-05-18 00:30:00,0.5833,0.58395,0.58325,0.5834,50400000.0
2009-05-18 00:31:00,0.5837,0.5837,0.58338,0.5834,50400000.0
2009-05-18 00:33:00,0.58376,0.58378,0.58345,0.58378,50400000.0
2009-05-18 00:35:00,0.5838,0.58509,0.5838,0.58435,50400000.0
2009-05-18 00:36:00,0.584,0.584,0.584,0.584,50400000.0
2009-05-18 00:37:00,0.58405,0.5847,0.584,0.5847,50400000.0
2009-05-18 00:38:00,0.58435,0.58465,0.5842,0.5844,50400000.0
2009-05-18 00:39:00,0.58447,0.58457,0.58435,0.58457,50400000.0
2009-05-18 00:40:00,0.5845,0.58564,0.5844,0.5844,50400000.0
2009-05-18 00:41:00,0.58465,0.58465,0.58432,0.5844,50400000.0
2009-05-18 00:42:00,0.58425,0.58425,0.58407,0.58413,50400000.0
2009-05-18 00:43:00,0.58445,0.5845,0.58397,0.58435,50400000.0
2009-05-18 00:44:00,0.58438,0.58452,0.58432,0.58452,50400000.0
2009-05-18 00:45:00,0.58425,0.58441,0.58398,0.58398,50400000.0
2009-05-18 00:46:00,0.58381,0.58385,0.58354,0.58354,50400000.0
2009-05-18 00:47:00,0.58365,0.58375,0.58355,0.58365,50400000.0
2009-05-18 00:49:00,0.58375,0.58433,0.58375,0.58399,50400000.0
2009-05-18 00:50:00,0.5839,0.58425,0.5839,0.58425,50400000.0
2009-05-18 00:51:00,0.5842,0.58435,0.5842,0.58435,50400000.0
2009-05-18 00:52:00,0.5844,0.5844,0.58405,0.5842,50400000.0
2009-05-18 00:53:00,0.58419,0.58454,0.58419,0.58451,50400000.0
2009-05-18 00:54:00,0.58434,0.58434,0.58428,0.58428,50400000.0
2009-05-18 00:55:00,0.58444,0.58444,0.58444,0.58444,50400000.0
2009-05-18 00:57:00,0.58426,0.58426,0.58409,0.58418,50400000.0
2009-05-18 00:59:00,0.58435,0.58435,0.58435,0.58435,50400000.0
2009-05-18 01:00:00,0.58414,0.58432,0.58414,0.58432,50400000.0
2009-05-18 01:03:00,0.58425,0.5844,0.58425,0.5844,50400000.0
2009-05-18 01:04:00,0.58426,0.5844,0.58426,0.5844,50400000.0
2009-05-18 01:05:00,0.58441,0.58441,0.58441,0.58441,50400000.0
2009-05-18 01:06:00,0.58458,0.58458,0.58458,0.58458,50400000.0
2009-05-18 01:07:00,0.5847,0.5847,0.5847,0.5847,50400000.0
2009-05-18 01:08:00,0.58465,0.5847,0.58465,0.5847,50400000.0
2009-05-18 01:10:00,0.58478,0.58487,0.58478,0.58487,50400000.0
2009-05-18 01:12:00,0.58495,0.58495,0.58495,0.58495,50400000.0
2009-05-18 01:13:00,0.58485,0.5853,0.58485,0.58513,50400000.0
2009-05-18 01:14:00,0.5851,0.58519,0.58509,0.58519,50400000.0
2009-05-18 01:15:00,0.58524,0.58524,0.58492,0.58509,50400000.0
2009-05-18 01:17:00,0.58522,0.58522,0.58506,0.58506,50400000.0
2009-05-18 01:18:00,0.58499,0.58527,0.58499,0.58527,50400000.0
2009-05-18 01:19:00,0.58512,0.58517,0.58507,0.58512,50400000.0
2009-05-18 01:20:00,0.58529,0.58539,0.58524,0.58532,50400000.0
2009-05-18 01:21:00,0.5851,0.58522,0.58467,0.58489,50400000.0
2009-05-18 01:22:00,0.58506,0.58506,0.58451,0.58476,50400000.0
2009-05-18 01:24:00,0.58435,0.58452,0.58421,0.58427,50400000.0
2009-05-18 01:25:00,0.58428,0.58432,0.58428,0.58432,50400000.0
2009-05-18 01:26:00,0.58438,0.58453,0.58438,0.58453,50400000.0
2009-05-18 01:27:00,0.58433,0.58447,0.58427,0.58442,50400000.0
2009-05-18 01:28:00,0.58432,0.58439,0.58424,0.58436,50400000.0
2009-05-18 01:29:00,0.58448,0.58456,0.58446,0.58447,50400000.0
2009-05-18 01:30:00,0.5848,0.58559,0.58471,0.58533,50400000.0
2009-05-18 01:31:00,0.58532,0.58542,0.58505,0.58534,50400000.0
2009-05-18 01:32:00,0.58483,0.58527,0.58481,0.58527,50400000.0
2009-05-18 01:33:00,0.58507,0.58508,0.58489,0.58494,50400000.0
2009-05-18 01:35:00,0.58482,0.58482,0.58478,0.58478,50400000.0
2009-05-18 01:36:00,0.58457,0.58462,0.58444,0.58444,50400000.0
2009-05-18 01:37:00,0.58436,0.58436,0.58415,0.58418,50400000.0
2009-05-18 01:38:00,0.58422,0.58427,0.58422,0.58427,50400000.0
2009-05-18 01:39:00,0.58418,0.58507,0.58414,0.58489,50400000.0
2009-05-18 01:40:00,0.58486,0.58497,0.58466,0.58466,50400000.0
2009-05-18 01:41:00,0.58453,0.58459,0.58447,0.58447,50400000.0
2009-05-18 01:42:00,0.58449,0.58484,0.58449,0.5845,50400000.0
2009-05-18 01:43:00,0.58439,0.58462,0.58439,0.58462,50400000.0
2009-05-18 01:44:00,0.58447,0.58453,0.58447,0.58453,50400000.0
2009-05-18 01:45:00,0.58465,0.58465,0.58454,0.5846,50400000.0
2009-05-18 01:47:00,0.58458,0.58473,0.58458,0.58473,50400000.0
2009-05-18 01:48:00,0.58485,0.58485,0.58477,0.58477,50400000.0
2009-05-18 01:49:00,0.58475,0.58477,0.58451,0.58467,50400000.0
2009-05-18 01:50:00,0.58466,0.58467,0.58426,0.58436,50400000.0
2009-05-18 01:51:00,0.58433,0.58435,0.58433,0.58435,50400000.0
2009-05-18 01:52:00,0.58432,0.58432,0.58422,0.58426,50400000.0
2009-05-18 01:53:00,0.58424,0.58426,0.58422,0.58426,50400000.0
2009-05-18 01:54:00,0.58424,0.58426,0.58422,0.58426,50400000.0
2009-05-18 01:55:00,0.58424,0.58439,0.58422,0.58432,50400000.0
2009-05-18 01:56:00,0.58436,0.58439,0.58422,0.58426,50400000.0
2009-05-18 01:57:00,0.58422,0.58426,0.58422,0.58426,50400000.0
2009-05-18 01:58:00,0.58425,0.58425,0.58422,0.58422,50400000.0
2009-05-18 02:00:00,0.5844,0.5846,0.5844,0.5844,50400000.0
2009-05-18 02:01:00,0.5846,0.5846,0.5844,0.5844,75200000.0
2009-05-18 02:02:00,0.58378,0.58391,0.58344,0.58378,214600000.0
2009-05-18 02:03:00,0.5844,0.5844,0.5844,0.5844,9600000.0
2009-05-18 02:04:00,0.5842,0.5844,0.5842,0.5844,87600000.0
2009-05-18 02:05:00,0.5844,0.5844,0.5842,0.5842,417599986.0
2009-05-18 02:06:00,0.58375,0.58395,0.58375,0.58395,23000000.0
2009-05-18 02:07:00,0.5841,0.5842,0.5841,0.5842,134399994.0
2009-05-18 02:08:00,0.58385,0.5839,0.58385,0.5839,45600000.0
2009-05-18 02:09:00,0.584,0.58415,0.584,0.584,86600000.0
2009-05-18 02:10:00,0.58405,0.5841,0.58405,0.5841,26200000.0
2009-05-18 02:11:00,0.58405,0.58405,0.58405,0.58405,6400000.0
2009-05-18 02:12:00,0.58405,0.5842,0.5835,0.5835,658099981.0
2009-05-18 02:13:00,0.5839,0.5839,0.5836,0.5838,63600000.0
2009-05-18 02:14:00,0.5837,0.584,0.58365,0.5837,135200000.0
2009-05-18 02:15:00,0.5837,0.5837,0.5837,0.5837,27800000.0
2009-05-18 02:16:00,0.5837,0.5838,0.5836,0.5837,105600000.0
2009-05-18 02:17:00,0.5837,0.5837,0.5835,0.58365,81000000.0
2009-05-18 02:18:00,0.5838,0.5838,0.5834,0.58375,80200000.0
2009-05-18 02:19:00,0.58375,0.5839,0.5837,0.5839,69800000.0
2009-05-18 02:20:00,0.58375,0.5838,0.58365,0.5837,51800000.0
2009-05-18 02:21:00,0.58365,0.5837,0.5836,0.5836,189000000.0
2009-05-18 02:22:00,0.5836,0.5837,0.5836,0.5837,235000002.0
2009-05-18 02:23:00,0.5837,0.5838,0.58365,0.5838,131800000.0
2009-05-18 02:24:00,0.5838,0.58385,0.5835,0.5836,234900002.0
2009-05-18 02:25:00,0.5836,0.58365,0.5836,0.58365,153400000.0
2009-05-18 02:26:00,0.5837,0.5838,0.58355,0.58355,35800000.0
2009-05-18 02:27:00,0.5837,0.5837,0.58335,0.5837,73600000.0
2009-05-18 02:28:00,0.5837,0.5837,0.58355,0.5836,80900000.0
2009-05-18 02:29:00,0.58365,0.58375,0.58335,0.5835,60600000.0
2009-05-18 02:30:00,0.5835,0.5836,0.5832,0.5832,79200000.0
2009-05-18 02:31:00,0.5832,0.58325,0.58315,0.58315,23200000.0
2009-05-18 02:32:00,0.58325,0.58345,0.58315,0.5834,40800000.0
2009-05-18 02:33:00,0.58345,0.58345,0.58325,0.58345,83400000.0
2009-05-18 02:34:00,0.58345,0.58355,0.58315,0.58355,79000000.0
2009-05-18 02:35:00,0.5837,0.58395,0.58365,0.5839,70900000.0
2009-05-18 02:36:00,0.5839,0.5839,0.5832,0.5835,113400000.0
2009-05-18 02:37:00,0.5835,0.5835,0.58345,0.58345,6800000.0
2009-05-18 02:38:00,0.5835,0.5835,0.58345,0.5835,5200000.0
2009-05-18 02:39:00,0.5835,0.5835,0.5834,0.5835,21000000.0
2009-05-18 02:40:00,0.5835,0.5835,0.5834,0.5834,13000000.0
2009-05-18 02:41:00,0.58345,0.5836,0.5834,0.5834,46800000.0
2009-05-18 02:42:00,0.5834,0.5834,0.5834,0.5834,6400000.0
2009-05-18 02:43:00,0.58335,0.5835,0.5833,0.5835,40200000.0
2009-05-18 02:44:00,0.5835,0.5835,0.5833,0.5833,43600000.0
2009-05-18 02:45:00,0.5833,0.5836,0.5833,0.5836,42000000.0
2009-05-18 02:46:00,0.5836,0.584,0.5836,0.584,38800000.0
2009-05-18 02:47:00,0.58395,0.584,0.5839,0.584,15000000.0
2009-05-18 02:48:00,0.58405,0.58405,0.584,0.584,290600000.0
2009-05-18 02:49:00,0.584,0.584,0.58365,0.58365,44800000.0
2009-05-18 02:50:00,0.5839,0.584,0.5836,0.584,115800001.0
2009-05-18 02:51:00,0.5838,0.584,0.58365,0.5837,287600002.0
2009-05-18 02:52:00,0.5838,0.5838,0.5837,0.5837,27200000.0
2009-05-18 02:53:00,0.5837,0.5838,0.5837,0.5838,82600000.0
2009-05-18 02:54:00,0.5837,0.5838,0.5836,0.5836,71400000.0
2009-05-18 02:55:00,0.5836,0.58365,0.5836,0.5836,71000000.0
2009-05-18 02:56:00,0.58365,0.5837,0.5836,0.5837,61200000.0
2009-05-18 02:57:00,0.5837,0.5839,0.5836,0.5839,41200000.0
2009-05-18 02:58:00,0.58335,0.58355,0.58335,0.58355,22200000.0
2009-05-18 02:59:00,0.5835,0.5838,0.5835,0.5838,406399998.0
2009-05-18 03:00:00,0.5837,0.5841,0.5837,0.5841,142200000.0
2009-05-18 03:01:00,0.5839,0.5839,0.5839,0.5839,155000000.0
2009-05-18 03:02:00,0.5839,0.5847,0.5839,0.5846,594599999.0
2009-05-18 03:03:00,0.5846,0.5847,0.58385,0.5845,619100004.0
2009-05-18 03:04:00,0.58455,0.5853,0.58455,0.585,192100000.0
2009-05-18 03:05:00,0.5849,0.585,0.5849,0.585,32700001.0
2009-05-18 03:06:00,0.5848,0.5851,0.5848,0.5849,38800000.0
2009-05-18 03:07:00,0.5849,0.58495,0.5846,0.5847,246800001.0
2009-05-18 03:08:00,0.5848,0.585,0.5847,0.585,77600001.0
2009-05-18 03:09:00,0.5849,0.58515,0.5849,0.5851,223100001.0
2009-05-18 03:10:00,0.5851,0.5852,0.5851,0.5851,76000000.0
2009-05-18 03:11:00,0.5851,0.5851,0.5849,0.5849,234799999.0
2009-05-18 03:12:00,0.58485,0.585,0.5848,0.585,29600000.0
2009-05-18 03:13:00,0.585,0.585,0.5848,0.5848,85399999.0
2009-05-18 03:14:00,0.5849,0.585,0.5849,0.5849,307199996.0
2009-05-18 03:15:00,0.5848,0.58495,0.5842,0.5844,201199998.0
2009-05-18 03:16:00,0.5844,0.5846,0.5844,0.58445,125400000.0
2009-05-18 03:17:00,0.58445,0.5846,0.58445,0.58455,14400000.0
2009-05-18 03:18:00,0.58455,0.5847,0.5844,0.5844,109900002.0
2009-05-18 03:19:00,0.5845,0.5845,0.58425,0.5845,32200000.0
2009-05-18 03:20:00,0.5845,0.5845,0.58435,0.5845,9400000.0
2009-05-18 03:21:00,0.5845,0.5845,0.5841,0.5841,172800001.0
2009-05-18 03:22:00,0.5841,0.5841,0.58395,0.58395,72000000.0
2009-05-18 03:23:00,0.5839,0.584,0.5839,0.5839,90399997.0
2009-05-18 03:24:00,0.5839,0.5841,0.5839,0.5841,138199998.0
2009-05-18 03:25:00,0.58415,0.58425,0.58405,0.5841,28500000.0
2009-05-18 03:26:00,0.58425,0.5843,0.5842,0.5842,117800000.0
2009-05-18 03:27:00,0.5841,0.5842,0.5841,0.5842,74800000.0
2009-05-18 03:28:00,0.5842,0.5842,0.5842,0.5842,201400002.0
2009-05-18 03:29:00,0.5842,0.58445,0.5842,0.5844,210200001.0
2009-05-18 03:30:00,0.5844,0.5845,0.5844,0.5845,48600000.0
2009-05-18 03:31:00,0.5845,0.58475,0.5844,0.58475,112800002.0
2009-05-18 03:32:00,0.58475,0.58475,0.5846,0.5846,17100000.0
2009-05-18 03:33:00,0.5846,0.5846,0.58455,0.58455,33600000.0
2009-05-18 03:34:00,0.58455,0.5847,0.58455,0.5847,19400000.0
2009-05-18 03:35:00,0.58455,0.58455,0.58445,0.58445,37400000.0
2009-05-18 03:36:00,0.5846,0.5847,0.58445,0.5847,29000000.0
2009-05-18 03:37:00,0.5847,0.5848,0.58435,0.58445,31400000.0
2009-05-18 03:38:00,0.58445,0.58445,0.58445,0.58445,18400000.0
2009-05-18 03:39:00,0.58445,0.58445,0.58445,0.58445,12800000.0
2009-05-18 03:40:00,0.58455,0.58465,0.58455,0.58465,21200000.0
2009-05-18 03:41:00,0.5846,0.5846,0.58435,0.58445,91400000.0
2009-05-18 03:42:00,0.5844,0.5845,0.5844,0.5845,203000001.0
2009-05-18 03:43:00,0.5844,0.5845,0.5844,0.5845,70600003.0
2009-05-18 03:44:00,0.5845,0.5846,0.5845,0.5846,27400000.0
2009-05-18 03:45:00,0.58465,0.58465,0.5845,0.5845,16000000.0
2009-05-18 03:46:00,0.5845,0.5846,0.5845,0.5845,41200000.0
2009-05-18 03:47:00,0.5845,0.5845,0.5845,0.5845,70800000.0
2009-05-18 03:48:00,0.5845,0.5845,0.5842,0.5842,57800000.0
2009-05-18 03:49:00,0.5844,0.5845,0.5844,0.5845,43200000.0
2009-05-18 03:50:00,0.5844,0.5844,0.5844,0.5844,3200000.0
2009-05-18 03:51:00,0.5843,0.58495,0.5843,0.58485,223299999.0
2009-05-18 03:52:00,0.58465,0.58485,0.58455,0.58485,65200000.0
2009-05-18 03:53:00,0.58485,0.5849,0.5848,0.5848,74000000.0
2009-05-18 03:54:00,0.5848,0.58485,0.5848,0.5848,64000000.0
2009-05-18 03:55:00,0.5847,0.5847,0.5843,0.5846,105200000.0
2009-05-18 03:56:00,0.5843,0.5846,0.5843,0.5844,37600000.0
2009-05-18 03:57:00,0.5844,0.5844,0.58415,0.5844,52800000.0
2009-05-18 03:58:00,0.5844,0.5844,0.584,0.5843,46400000.0
2009-05-18 03:59:00,0.5844,0.5844,0.584,0.5841,110800000.0
2009-05-18 04:00:00,0.5839,0.5839,0.5839,0.5839,32600000.0
2009-05-18 04:01:00,0.5839,0.58395,0.58385,0.58395,107000000.0
2009-05-18 04:02:00,0.58395,0.58395,0.58385,0.58395,51400000.0
2009-05-18 04:03:00,0.5841,0.5841,0.58345,0.5836,179500000.0
2009-05-18 04:04:00,0.5836,0.5837,0.5836,0.5837,30800000.0
2009-05-18 04:05:00,0.5837,0.584,0.5837,0.58395,68000000.0
2009-05-18 04:06:00,0.584,0.584,0.5839,0.5839,84800000.0
2009-05-18 04:07:00,0.5839,0.58405,0.5839,0.584,44600000.0
2009-05-18 04:08:00,0.58405,0.5841,0.584,0.584,158600000.0
2009-05-18 04:09:00,0.58405,0.58415,0.58405,0.5841,393699997.0
2009-05-18 04:10:00,0.5841,0.58425,0.5841,0.58425,49800002.0
2009-05-18 04:11:00,0.58415,0.58425,0.5841,0.5841,409799998.0
2009-05-18 04:12:00,0.5842,0.5842,0.5838,0.584,207600000.0
2009-05-18 04:13:00,0.5841,0.5841,0.5841,0.5841,1400000.0
2009-05-18 04:14:00,0.58405,0.58415,0.58395,0.584,86200000.0
2009-05-18 04:15:00,0.5841,0.5841,0.584,0.584,23800000.0
2009-05-18 04:16:00,0.58375,0.58383,0.58366,0.58366,22400000.0
2009-05-18 04:17:00,0.584,0.5844,0.584,0.5841,90800000.0
2009-05-18 04:18:00,0.58405,0.5842,0.5839,0.5841,115600000.0
2009-05-18 04:19:00,0.5841,0.58415,0.5841,0.5841,23000000.0
2009-05-18 04:20:00,0.5841,0.5841,0.58405,0.5841,22000000.0
2009-05-18 04:21:00,0.5841,0.5841,0.5841,0.5841,14000000.0
2009-05-18 04:22:00,0.5841,0.5842,0.5841,0.58415,33000000.0
2009-05-18 04:23:00,0.58425,0.5843,0.58415,0.58425,51700000.0
2009-05-18 04:24:00,0.58445,0.5847,0.58435,0.5846,56800001.0
2009-05-18 04:25:00,0.5845,0.5853,0.5845,0.5853,104600000.0
2009-05-18 04:26:00,0.58535,0.5854,0.5847,0.5848,95800000.0
2009-05-18 04:27:00,0.5848,0.585,0.5848,0.585,178999998.0
2009-05-18 04:28:00,0.5849,0.5849,0.5849,0.5849,4800000.0
2009-05-18 04:29:00,0.5849,0.585,0.58485,0.585,163800000.0
2009-05-18 04:30:00,0.585,0.585,0.585,0.585,1400000.0
2009-05-18 04:31:00,0.58481,0.58481,0.58452,0.5846,51400000.0
2009-05-18 04:32:00,0.5849,0.5849,0.5849,0.5849,24000000.0
2009-05-18 04:33:00,0.58505,0.58505,0.58505,0.58505,10600000.0
2009-05-18 04:34:00,0.5849,0.5849,0.58465,0.58465,29000000.0
2009-05-18 04:35:00,0.5846,0.5846,0.5846,0.5846,8800000.0
2009-05-18 04:36:00,0.5847,0.585,0.58435,0.58455,134699997.0
2009-05-18 04:37:00,0.5847,0.58495,0.5847,0.5849,11400000.0
2009-05-18 04:38:00,0.585,0.585,0.585,0.585,3000000.0
2009-05-18 04:39:00,0.585,0.585,0.585,0.585,1000000.0
2009-05-18 04:40:00,0.585,0.585,0.585,0.585,5000000.0
2009-05-18 04:41:00,0.58456,0.58459,0.58441,0.58451,46700000.0
2009-05-18 04:42:00,0.585,0.585,0.585,0.585,1000000.0
2009-05-18 04:43:00,0.58451,0.58467,0.58446,0.5846,129600000.0
2009-05-18 04:44:00,0.58449,0.58479,0.58435,0.58458,55400000.0
2009-05-18 04:45:00,0.5847,0.58472,0.58462,0.58462,26800000.0
2009-05-18 04:46:00,0.58445,0.58469,0.58445,0.58456,71200000.0
2009-05-18 04:47:00,0.58453,0.58461,0.58432,0.58461,30400000.0
2009-05-18 04:48:00,0.58457,0.58466,0.58456,0.5846,20800000.0
2009-05-18 04:49:00,0.585,0.585,0.58485,0.58485,7800000.0
2009-05-18 04:50:00,0.58459,0.58495,0.5845,0.5847,57800000.0
2009-05-18 04:51:00,0.5848,0.5848,0.5848,0.5848,12000000.0
2009-05-18 04:52:00,0.5847,0.58472,0.58446,0.58446,28000000.0
2009-05-18 04:53:00,0.5848,0.5848,0.5848,0.5848,4800000.0
2009-05-18 04:54:00,0.5848,0.58485,0.5848,0.58485,21400000.0
2009-05-18 04:55:00,0.58485,0.58485,0.58485,0.58485,1400000.0
2009-05-18 04:56:00,0.58438,0.58465,0.58426,0.58456,27400000.0
2009-05-18 04:57:00,0.5846,0.5847,0.58454,0.58454,19400000.0
2009-05-18 04:58:00,0.58495,0.58495,0.5848,0.58495,66200001.0
2009-05-18 04:59:00,0.58505,0.5851,0.58505,0.58505,14800000.0
2009-05-18 05:00:00,0.5851,0.58545,0.5851,0.58545,137000000.0
2009-05-18 05:01:00,0.5854,0.5855,0.58535,0.5855,136200000.0
2009-05-18 05:02:00,0.5854,0.5855,0.5854,0.5854,48000000.0
2009-05-18 05:03:00,0.5854,0.5854,0.5854,0.5854,14400000.0
2009-05-18 05:04:00,0.5853,0.5853,0.58495,0.5853,524299989.0
2009-05-18 05:05:00,0.5853,0.5853,0.5852,0.5853,211199996.0
2009-05-18 05:06:00,0.5852,0.5852,0.58455,0.5847,87400002.0
2009-05-18 05:07:00,0.5847,0.5849,0.5847,0.58475,66600000.0
2009-05-18 05:08:00,0.58475,0.58505,0.58475,0.5848,52800000.0
2009-05-18 05:09:00,0.5848,0.5849,0.5848,0.5849,30600000.0
2009-05-18 05:10:00,0.5849,0.5849,0.5849,0.5849,17600000.0
2009-05-18 05:11:00,0.5848,0.5848,0.5848,0.5848,74600000.0
2009-05-18 05:12:00,0.5848,0.585,0.5848,0.585,44600000.0
2009-05-18 05:13:00,0.58505,0.5854,0.58455,0.58455,53800000.0
2009-05-18 05:14:00,0.58465,0.58465,0.5846,0.5846,19200000.0
2009-05-18 05:15:00,0.5847,0.5848,0.5846,0.5846,332200002.0
2009-05-18 05:16:00,0.5846,0.5846,0.5846,0.5846,144000000.0
2009-05-18 05:17:00,0.5845,0.5846,0.5845,0.5846,5800000.0
2009-05-18 05:18:00,0.5845,0.5845,0.5845,0.5845,4800000.0
2009-05-18 05:19:00,0.5846,0.5846,0.5846,0.5846,96000000.0
2009-05-18 05:20:00,0.5846,0.58495,0.5846,0.58495,206800000.0
2009-05-18 05:21:00,0.58495,0.58495,0.58475,0.58475,38800000.0
2009-05-18 05:22:00,0.5848,0.585,0.5848,0.585,33400000.0
2009-05-18 05:23:00,0.5848,0.5851,0.5848,0.585,50100000.0
2009-05-18 05:24:00,0.5849,0.5851,0.5849,0.585,50200001.0
2009-05-18 05:25:00,0.58505,0.58505,0.58505,0.58505,1000000.0
2009-05-18 05:26:00,0.585,0.585,0.5849,0.5849,12600000.0
2009-05-18 05:27:00,0.5849,0.585,0.5848,0.5849,341599996.0
2009-05-18 05:28:00,0.5848,0.5848,0.5848,0.5848,2000000.0
2009-05-18 05:29:00,0.58455,0.58474,0.58433,0.58447,52800000.0
2009-05-18 05:30:00,0.58475,0.58475,0.58475,0.58475,4400000.0
2009-05-18 05:31:00,0.58475,0.5852,0.58475,0.5852,28800000.0
2009-05-18 05:32:00,0.5852,0.5854,0.5852,0.5854,16800000.0
2009-05-18 05:33:00,0.58525,0.5855,0.58525,0.5855,11400000.0
2009-05-18 05:34:00,0.58545,0.586,0.58545,0.58585,21200000.0
2009-05-18 05:35:00,0.5858,0.5858,0.58565,0.5857,10000000.0
2009-05-18 05:36:00,0.5857,0.5857,0.58485,0.58525,95400000.0
2009-05-18 05:37:00,0.5855,0.5855,0.5849,0.5849,88000000.0
2009-05-18 05:38:00,0.58485,0.5853,0.5847,0.5852,71900000.0
2009-05-18 05:39:00,0.58525,0.5854,0.58525,0.5854,15600000.0
2009-05-18 05:40:00,0.58545,0.58545,0.5853,0.5853,14000000.0
2009-05-18 05:41:00,0.5853,0.5853,0.5852,0.58525,52800000.0
2009-05-18 05:42:00,0.58525,0.58525,0.5852,0.5852,15400000.0
2009-05-18 05:43:00,0.5852,0.5854,0.5852,0.58535,70399999.0
2009-05-18 05:44:00,0.58545,0.5855,0.5854,0.5855,37700000.0
2009-05-18 05:45:00,0.58509,0.58521,0.5849,0.58521,150000000.0
2009-05-18 05:46:00,0.58545,0.58545,0.58545,0.58545,4400000.0
2009-05-18 05:47:00,0.58545,0.5855,0.58545,0.5855,5400000.0
2009-05-18 05:48:00,0.5855,0.5858,0.5855,0.5855,55600000.0
2009-05-18 05:49:00,0.5855,0.5855,0.5854,0.5854,9000000.0
2009-05-18 05:50:00,0.5854,0.5854,0.5854,0.5854,3000000.0
2009-05-18 05:51:00,0.58525,0.5853,0.58525,0.5853,4200000.0
2009-05-18 05:52:00,0.5853,0.5853,0.5853,0.5853,1000000.0
2009-05-18 05:53:00,0.5853,0.5855,0.5853,0.5855,6000000.0
2009-05-18 05:54:00,0.5855,0.5855,0.5855,0.5855,1000000.0
2009-05-18 05:55:00,0.5855,0.5855,0.5855,0.5855,1000000.0
2009-05-18 05:56:00,0.5855,0.5855,0.5855,0.5855,1000000.0
2009-05-18 05:57:00,0.5855,0.5855,0.5853,0.5855,30000000.0
2009-05-18 05:58:00,0.5853,0.5853,0.5853,0.5853,1000000.0
2009-05-18 05:59:00,0.5855,0.5855,0.5851,0.5851,9000000.0
2009-05-18 06:00:00,0.5855,0.5855,0.58515,0.5853,38300000.0
2009-05-18 06:01:00,0.5853,0.5854,0.5853,0.5854,2000000.0
2009-05-18 06:02:00,0.5854,0.5854,0.5853,0.5853,3000000.0
2009-05-18 06:03:00,0.5853,0.5856,0.5853,0.5856,32200000.0
2009-05-18 06:04:00,0.58555,0.58555,0.5855,0.5855,40399999.0
2009-05-18 06:05:00,0.5855,0.5855,0.5855,0.5855,2000000.0
2009-05-18 06:06:00,0.5854,0.5854,0.5854,0.5854,2000000.0
2009-05-18 06:07:00,0.5854,0.5855,0.5854,0.5855,2000000.0
2009-05-18 06:08:00,0.5854,0.5855,0.58515,0.5855,13200000.0
2009-05-18 06:09:00,0.5855,0.5855,0.5855,0.5855,2000000.0
2009-05-18 06:10:00,0.5855,0.5855,0.5855,0.5855,3000000.0
2009-05-18 06:11:00,0.58511,0.5853,0.58507,0.58518,44000000.0
2009-05-18 06:12:00,0.5855,0.5855,0.5855,0.5855,2000000.0
2009-05-18 06:13:00,0.5855,0.5855,0.5854,0.5854,5000000.0
2009-05-18 06:14:00,0.5854,0.5855,0.5854,0.5855,2000000.0
2009-05-18 06:15:00,0.5855,0.5855,0.5855,0.5855,1000000.0
2009-05-18 06:16:00,0.58524,0.58524,0.58496,0.58514,43400000.0
2009-05-18 06:17:00,0.58506,0.58519,0.58495,0.58515,85500000.0
2009-05-18 06:18:00,0.58499,0.58519,0.58492,0.58498,73400000.0
2009-05-18 06:19:00,0.5855,0.5855,0.5853,0.5853,24600000.0
2009-05-18 06:20:00,0.5853,0.5854,0.5853,0.5854,45600000.0
2009-05-18 06:21:00,0.5853,0.5854,0.5853,0.5854,31800000.0
2009-05-18 06:22:00,0.5854,0.5854,0.5854,0.5854,3200000.0
2009-05-18 06:23:00,0.58505,0.58527,0.58485,0.5851,168800000.0
2009-05-18 06:24:00,0.5854,0.5854,0.5853,0.5854,85800000.0
2009-05-18 06:25:00,0.5854,0.5854,0.5854,0.5854,3200000.0
2009-05-18 06:26:00,0.5854,0.58545,0.58535,0.58535,30400000.0
2009-05-18 06:27:00,0.5854,0.5854,0.5853,0.5854,8800000.0
2009-05-18 06:28:00,0.5855,0.5855,0.5855,0.5855,9800000.0
2009-05-18 06:29:00,0.5855,0.5856,0.5854,0.5856,9600000.0
2009-05-18 06:30:00,0.5856,0.5856,0.5856,0.5856,1000000.0
2009-05-18 06:31:00,0.5856,0.5856,0.5856,0.5856,2000000.0
2009-05-18 06:32:00,0.5856,0.5856,0.5856,0.5856,3000000.0
2009-05-18 06:33:00,0.5855,0.5856,0.5855,0.5856,5000000.0
2009-05-18 06:34:00,0.5856,0.5856,0.5856,0.5856,1000000.0
2009-05-18 06:35:00,0.5856,0.5856,0.58545,0.5856,14800000.0
2009-05-18 06:36:00,0.58565,0.5858,0.5856,0.58565,39400000.0
2009-05-18 06:37:00,0.5858,0.5861,0.5858,0.58585,29500000.0
2009-05-18 06:38:00,0.5859,0.5863,0.5859,0.58625,29800000.0
2009-05-18 06:39:00,0.58615,0.58615,0.58615,0.58615,10700000.0
2009-05-18 06:40:00,0.58635,0.5864,0.5863,0.5863,12400000.0
2009-05-18 06:41:00,0.5863,0.5863,0.58565,0.5858,107300000.0
2009-05-18 06:42:00,0.5858,0.586,0.5858,0.586,36200000.0
2009-05-18 06:43:00,0.58552,0.58581,0.58552,0.58553,24400000.0
2009-05-18 06:44:00,0.5859,0.586,0.5859,0.586,2000000.0
2009-05-18 06:45:00,0.58605,0.5862,0.58605,0.5862,3200000.0
2009-05-18 06:46:00,0.5862,0.5863,0.58615,0.58615,20400000.0
2009-05-18 06:47:00,0.58625,0.5863,0.5861,0.58625,22800000.0
2009-05-18 06:48:00,0.58625,0.58625,0.58625,0.58625,2200000.0
2009-05-18 06:49:00,0.58625,0.58625,0.58625,0.58625,1400000.0
2009-05-18 06:50:00,0.58625,0.58625,0.5859,0.5859,204800005.0
2009-05-18 06:51:00,0.5859,0.5861,0.5859,0.5859,81600001.0
2009-05-18 06:52:00,0.5859,0.5861,0.5859,0.58595,29200000.0
2009-05-18 06:53:00,0.586,0.586,0.5859,0.58595,16800000.0
2009-05-18 06:54:00,0.58595,0.58595,0.58595,0.58595,10800000.0
2009-05-18 06:55:00,0.5861,0.5861,0.5861,0.5861,4000000.0
2009-05-18 06:56:00,0.5861,0.5861,0.5861,0.5861,2000000.0
2009-05-18 06:57:00,0.58595,0.58605,0.58595,0.58595,14800000.0
2009-05-18 06:58:00,0.58595,0.58595,0.58595,0.58595,4400000.0
2009-05-18 06:59:00,0.58595,0.58595,0.58595,0.58595,4400000.0
2009-05-18 07:00:00,0.58595,0.58595,0.58595,0.58595,4400000.0
2009-05-18 07:01:00,0.58595,0.5861,0.58595,0.5861,6400000.0
2009-05-18 07:02:00,0.5861,0.5861,0.5861,0.5861,1000000.0
2009-05-18 07:03:00,0.58615,0.5862,0.58605,0.5862,15000000.0
2009-05-18 07:04:00,0.5862,0.5862,0.5862,0.5862,2000000.0
2009-05-18 07:05:00,0.5862,0.5862,0.5862,0.5862,3000000.0
2009-05-18 07:06:00,0.5862,0.5862,0.5862,0.5862,2000000.0
2009-05-18 07:07:00,0.5862,0.5862,0.5861,0.5861,2000000.0
2009-05-18 07:08:00,0.5861,0.5861,0.5861,0.5861,2000000.0
2009-05-18 07:09:00,0.5861,0.5861,0.5861,0.5861,2000000.0
2009-05-18 07:10:00,0.5861,0.5861,0.5861,0.5861,1000000.0
2009-05-18 07:11:00,0.58615,0.5863,0.58615,0.5863,22000000.0
2009-05-18 07:12:00,0.58635,0.58635,0.5863,0.5863,18200000.0
2009-05-18 07:13:00,0.5863,0.5863,0.58585,0.5862,13000000.0
2009-05-18 07:14:00,0.5862,0.5863,0.5862,0.5863,36000000.0
2009-05-18 07:15:00,0.5863,0.5864,0.58615,0.58625,44800000.0
2009-05-18 07:16:00,0.5864,0.5871,0.5864,0.5869,89900000.0
2009-05-18 07:17:00,0.5868,0.5869,0.5868,0.5869,228800004.0
2009-05-18 07:18:00,0.58682,0.58688,0.58676,0.58682,42600000.0
2009-05-18 07:19:00,0.5869,0.587,0.5868,0.5868,134200000.0
2009-05-18 07:20:00,0.5868,0.5868,0.5865,0.5867,7000000.0
2009-05-18 07:21:00,0.5868,0.5869,0.5868,0.5869,5000000.0
2009-05-18 07:22:00,0.5868,0.5869,0.58675,0.58675,12200000.0
2009-05-18 07:23:00,0.58675,0.5868,0.58675,0.5868,2800000.0
2009-05-18 07:24:00,0.5868,0.587,0.58675,0.58695,51600000.0
2009-05-18 07:25:00,0.587,0.58705,0.58685,0.58705,35400000.0
2009-05-18 07:26:00,0.5871,0.58725,0.58705,0.58725,21800000.0
2009-05-18 07:27:00,0.58725,0.5873,0.58725,0.5873,11600000.0
2009-05-18 07:28:00,0.5873,0.5873,0.5872,0.5872,46600000.0
2009-05-18 07:29:00,0.58725,0.5874,0.5872,0.5872,37599999.0
2009-05-18 07:30:00,0.5872,0.5872,0.58675,0.5872,175000000.0
2009-05-18 07:31:00,0.58695,0.58695,0.5864,0.58675,42100000.0
2009-05-18 07:32:00,0.58695,0.58705,0.58695,0.58705,17000000.0
2009-05-18 07:33:00,0.58705,0.5872,0.5869,0.587,80500001.0
2009-05-18 07:34:00,0.5869,0.5869,0.5869,0.5869,22200001.0
2009-05-18 07:35:00,0.58685,0.587,0.58685,0.58685,31600000.0
2009-05-18 07:36:00,0.58685,0.587,0.5868,0.58685,71400000.0
2009-05-18 07:37:00,0.58685,0.5869,0.58675,0.5869,46200002.0
2009-05-18 07:38:00,0.5869,0.5869,0.5869,0.5869,58600003.0
2009-05-18 07:39:00,0.58675,0.5869,0.58675,0.5869,20000000.0
2009-05-18 07:40:00,0.5869,0.5869,0.5869,0.5869,2000000.0
2009-05-18 07:41:00,0.58685,0.58695,0.58685,0.58695,9200000.0
2009-05-18 07:42:00,0.58695,0.58695,0.5869,0.5869,10400000.0
2009-05-18 07:43:00,0.5869,0.587,0.5869,0.587,23400000.0
2009-05-18 07:44:00,0.5869,0.5871,0.5869,0.5871,23200000.0
2009-05-18 07:45:00,0.58705,0.58705,0.5869,0.58705,68400001.0
2009-05-18 07:46:00,0.5871,0.5871,0.58705,0.5871,26600000.0
2009-05-18 07:47:00,0.5871,0.5871,0.58705,0.58705,4200000.0
2009-05-18 07:48:00,0.58705,0.58715,0.58705,0.58715,16400000.0
2009-05-18 07:49:00,0.5872,0.5872,0.5871,0.5871,6200000.0
2009-05-18 07:50:00,0.58715,0.58715,0.58715,0.58715,3200000.0
2009-05-18 07:51:00,0.58715,0.58715,0.58715,0.58715,3200000.0
2009-05-18 07:52:00,0.58715,0.5872,0.5871,0.5872,20600000.0
2009-05-18 07:53:00,0.58715,0.58715,0.5869,0.58705,37400000.0
2009-05-18 07:54:00,0.58705,0.5872,0.58705,0.5872,29600000.0
2009-05-18 07:55:00,0.5872,0.5873,0.5872,0.5873,19800000.0
2009-05-18 07:56:00,0.5873,0.5873,0.5871,0.5872,11400000.0
2009-05-18 07:57:00,0.5872,0.5872,0.5871,0.5871,6600000.0
2009-05-18 07:58:00,0.58715,0.5872,0.58715,0.5872,4200000.0
2009-05-18 07:59:00,0.5872,0.5872,0.58715,0.58715,5200000.0
2009-05-18 08:00:00,0.5871,0.58765,0.5871,0.5876,59200000.0
2009-05-18 08:01:00,0.5877,0.5877,0.5873,0.5873,102800000.0
2009-05-18 08:02:00,0.5873,0.5873,0.5873,0.5873,44800000.0
2009-05-18 08:03:00,0.5869,0.5873,0.5869,0.5873,7400000.0
2009-05-18 08:04:00,0.587,0.587,0.5865,0.5866,54400000.0
2009-05-18 08:05:00,0.5866,0.5869,0.5866,0.5869,119600001.0
2009-05-18 08:06:00,0.5869,0.5869,0.58665,0.5867,13700000.0
2009-05-18 08:07:00,0.5866,0.5866,0.5862,0.5862,140200000.0
2009-05-18 08:08:00,0.5862,0.5863,0.5861,0.5861,97000000.0
2009-05-18 08:09:00,0.5861,0.5866,0.58595,0.5866,67800000.0
2009-05-18 08:10:00,0.58655,0.5868,0.5865,0.5868,159800003.0
2009-05-18 08:11:00,0.5868,0.5869,0.58675,0.5868,16800000.0
2009-05-18 08:12:00,0.5869,0.5869,0.5868,0.5869,29400000.0
2009-05-18 08:13:00,0.5869,0.5869,0.5869,0.5869,12600000.0
2009-05-18 08:14:00,0.5869,0.587,0.5869,0.587,14400000.0
2009-05-18 08:15:00,0.587,0.5871,0.58685,0.5871,44500000.0
2009-05-18 08:16:00,0.5871,0.5872,0.58685,0.5871,36000000.0
2009-05-18 08:17:00,0.5871,0.5871,0.5871,0.5871,3000000.0
2009-05-18 08:18:00,0.58695,0.5871,0.5869,0.587,22800000.0
2009-05-18 08:19:00,0.58695,0.587,0.5869,0.5869,72200000.0
2009-05-18 08:20:00,0.5869,0.5869,0.5869,0.5869,73600000.0
2009-05-18 08:21:00,0.5869,0.5869,0.5869,0.5869,6400000.0
2009-05-18 08:22:00,0.58661,0.58681,0.58656,0.58661,212800000.0
2009-05-18 08:23:00,0.5869,0.58695,0.5867,0.5867,37800000.0
2009-05-18 08:24:00,0.5867,0.58685,0.5867,0.58685,21400000.0
2009-05-18 08:25:00,0.5865,0.5867,0.5865,0.5867,8000000.0
2009-05-18 08:26:00,0.58675,0.5868,0.5867,0.5867,14600000.0
2009-05-18 08:27:00,0.5868,0.587,0.5868,0.5869,43800000.0
2009-05-18 08:28:00,0.5869,0.58715,0.58675,0.5868,116200000.0
2009-05-18 08:29:00,0.5868,0.5872,0.5868,0.5871,57200000.0
2009-05-18 08:30:00,0.587,0.5871,0.587,0.587,85800000.0
2009-05-18 08:31:00,0.5872,0.5873,0.5871,0.5872,268000000.0
2009-05-18 08:32:00,0.5872,0.5872,0.5872,0.5872,65400000.0
2009-05-18 08:33:00,0.5872,0.5872,0.5872,0.5872,25600000.0
2009-05-18 08:34:00,0.5871,0.5872,0.5871,0.5872,106400000.0
2009-05-18 08:35:00,0.5872,0.5872,0.587,0.587,252800000.0
2009-05-18 08:36:00,0.587,0.587,0.5866,0.5869,83900001.0
2009-05-18 08:37:00,0.5869,0.5869,0.5866,0.5869,82299999.0
2009-05-18 08:38:00,0.587,0.587,0.58665,0.5869,71500000.0
2009-05-18 08:39:00,0.587,0.587,0.5869,0.5869,198400000.0
2009-05-18 08:40:00,0.5869,0.5869,0.5867,0.5867,58800000.0
2009-05-18 08:41:00,0.5867,0.5869,0.5867,0.5869,136000000.0
2009-05-18 08:42:00,0.5869,0.5869,0.5869,0.5869,96000000.0
2009-05-18 08:43:00,0.5869,0.5869,0.5869,0.5869,128000000.0
2009-05-18 08:44:00,0.5867,0.5869,0.58665,0.5869,141400000.0
2009-05-18 08:45:00,0.5869,0.5869,0.5869,0.5869,240000000.0
2009-05-18 08:46:00,0.5869,0.5869,0.5869,0.5869,96000000.0
2009-05-18 08:47:00,0.5871,0.5873,0.5871,0.5871,239600000.0
2009-05-18 08:48:00,0.5872,0.5874,0.5871,0.58725,65899999.0
2009-05-18 08:49:00,0.5874,0.5874,0.5872,0.5872,18400000.0
2009-05-18 08:50:00,0.5871,0.5871,0.5869,0.5869,107000000.0
2009-05-18 08:51:00,0.587,0.587,0.5869,0.587,61000000.0
2009-05-18 08:52:00,0.587,0.5871,0.58685,0.5869,255600001.0
2009-05-18 08:53:00,0.5869,0.5869,0.5868,0.5868,326400008.0
2009-05-18 08:54:00,0.5867,0.5868,0.5865,0.5866,172000000.0
2009-05-18 08:55:00,0.5865,0.5866,0.5864,0.5865,141400000.0
2009-05-18 08:56:00,0.5865,0.5866,0.5865,0.5866,25400000.0
2009-05-18 08:57:00,0.5866,0.5866,0.5865,0.5865,64200000.0
2009-05-18 08:58:00,0.5865,0.5865,0.58635,0.5864,51400000.0
2009-05-18 08:59:00,0.5864,0.5864,0.5864,0.5864,12800000.0
2009-05-18 09:00:00,0.5864,0.5866,0.58605,0.5865,128700000.0
2009-05-18 09:01:00,0.5865,0.5866,0.58645,0.5865,43800000.0
2009-05-18 09:02:00,0.5865,0.5866,0.58645,0.5865,44800000.0
2009-05-18 09:03:00,0.5865,0.5869,0.58635,0.58655,68300000.0
2009-05-18 09:04:00,0.58655,0.5868,0.58645,0.58655,42300000.0
2009-05-18 09:05:00,0.58665,0.58665,0.5866,0.5866,143600006.0
2009-05-18 09:06:00,0.5866,0.5866,0.5862,0.5864,357000004.0
2009-05-18 09:07:00,0.5864,0.5864,0.58585,0.5863,383999998.0
2009-05-18 09:08:00,0.5862,0.5863,0.5862,0.5863,161600000.0
2009-05-18 09:09:00,0.5863,0.5867,0.5862,0.5867,162800000.0
2009-05-18 09:10:00,0.5867,0.5867,0.5864,0.5865,379000003.0
2009-05-18 09:11:00,0.5864,0.5865,0.5863,0.5863,111200001.0
2009-05-18 09:12:00,0.5863,0.58665,0.58625,0.58665,249300000.0
2009-05-18 09:13:00,0.5866,0.5867,0.5861,0.5866,208300000.0
2009-05-18 09:14:00,0.58655,0.5871,0.58655,0.58695,155700000.0
2009-05-18 09:15:00,0.58695,0.5873,0.58695,0.5872,623300004.0
2009-05-18 09:16:00,0.5871,0.5874,0.5871,0.58715,214400000.0
2009-05-18 09:17:00,0.58725,0.58765,0.5872,0.5876,206400000.0
2009-05-18 09:18:00,0.5876,0.5876,0.5875,0.5875,365399999.0
2009-05-18 09:19:00,0.5875,0.5875,0.5875,0.5875,144000000.0
2009-05-18 09:20:00,0.58745,0.5875,0.5871,0.5872,128800000.0
2009-05-18 09:21:00,0.5872,0.5872,0.5871,0.5871,144000005.0
2009-05-18 09:22:00,0.5872,0.5872,0.587,0.587,145600005.0
2009-05-18 09:23:00,0.5871,0.5871,0.58655,0.5868,304799999.0
2009-05-18 09:24:00,0.5868,0.587,0.5868,0.5869,186400000.0
2009-05-18 09:25:00,0.5869,0.5869,0.5868,0.5868,136000000.0
2009-05-18 09:26:00,0.5868,0.587,0.58655,0.5869,230200000.0
2009-05-18 09:27:00,0.5869,0.5869,0.58685,0.58685,54400000.0
2009-05-18 09:28:00,0.58685,0.58685,0.5868,0.5868,146400000.0
2009-05-18 09:29:00,0.58685,0.5872,0.58675,0.5869,406100000.0
2009-05-18 09:30:00,0.58685,0.587,0.5867,0.5869,104800000.0
2009-05-18 09:31:00,0.587,0.5871,0.587,0.5871,125800000.0
2009-05-18 09:32:00,0.5871,0.5873,0.5871,0.5873,90200000.0
2009-05-18 09:33:00,0.5873,0.5874,0.58715,0.5872,352400001.0
2009-05-18 09:34:00,0.5871,0.5873,0.5871,0.5873,70000000.0
2009-05-18 09:35:00,0.58715,0.5875,0.58715,0.5875,49200000.0
2009-05-18 09:36:00,0.5875,0.5876,0.58745,0.5876,48400000.0
2009-05-18 09:37:00,0.58765,0.5877,0.5876,0.5876,68600000.0
2009-05-18 09:38:00,0.58765,0.58795,0.58765,0.58795,70400000.0
2009-05-18 09:39:00,0.58785,0.588,0.58775,0.5878,145900000.0
2009-05-18 09:40:00,0.5879,0.5879,0.58725,0.58725,79400000.0
2009-05-18 09:41:00,0.58725,0.58735,0.58725,0.58725,169200000.0
2009-05-18 09:42:00,0.58725,0.5873,0.5872,0.5872,185600000.0
2009-05-18 09:43:00,0.5872,0.5874,0.5872,0.5874,161200001.0
2009-05-18 09:44:00,0.5874,0.5875,0.5874,0.5874,91400000.0
2009-05-18 09:45:00,0.5874,0.5874,0.5874,0.5874,38400000.0
2009-05-18 09:46:00,0.5874,0.5874,0.5873,0.58735,70800000.0
2009-05-18 09:47:00,0.5874,0.5874,0.5871,0.5873,81400000.0
2009-05-18 09:48:00,0.5873,0.5874,0.5867,0.5868,156000000.0
2009-05-18 09:49:00,0.5868,0.587,0.5868,0.5869,166800000.0
2009-05-18 09:50:00,0.5869,0.5871,0.58685,0.5871,53500000.0
2009-05-18 09:51:00,0.5871,0.5871,0.58695,0.58695,56800000.0
2009-05-18 09:52:00,0.58695,0.587,0.58675,0.58675,116000000.0
2009-05-18 09:53:00,0.58675,0.5869,0.58675,0.5869,49600000.0
2009-05-18 09:54:00,0.58685,0.58705,0.58685,0.5869,127400000.0
2009-05-18 09:55:00,0.5869,0.5871,0.58675,0.58705,54400000.0
2009-05-18 09:56:00,0.587,0.5871,0.58665,0.5869,102000000.0
2009-05-18 09:57:00,0.5869,0.587,0.5866,0.58685,156200000.0
2009-05-18 09:58:00,0.5872,0.5872,0.58675,0.587,114400000.0
2009-05-18 09:59:00,0.5869,0.58725,0.58675,0.58725,57800000.0
2009-05-18 10:00:00,0.58725,0.5873,0.58695,0.58705,85800000.0
2009-05-18 10:01:00,0.58705,0.5873,0.58705,0.58705,91400000.0
2009-05-18 10:02:00,0.58705,0.58715,0.58675,0.5868,103000000.0
2009-05-18 10:03:00,0.5867,0.5867,0.58635,0.58645,48800000.0
2009-05-18 10:04:00,0.58645,0.5867,0.58645,0.58645,122600000.0
2009-05-18 10:05:00,0.58645,0.58645,0.58645,0.58645,3200000.0
2009-05-18 10:06:00,0.58645,0.58645,0.58645,0.58645,9200000.0
2009-05-18 10:07:00,0.5864,0.5864,0.58555,0.58555,256600000.0
2009-05-18 10:08:00,0.58565,0.5861,0.58555,0.58585,107200000.0
2009-05-18 10:09:00,0.58575,0.5858,0.5854,0.58555,273200000.0
2009-05-18 10:10:00,0.5855,0.5857,0.58505,0.58505,175800000.0
2009-05-18 10:11:00,0.58505,0.58515,0.5848,0.5848,426200000.0
2009-05-18 10:12:00,0.58495,0.5854,0.58485,0.5851,217000000.0
2009-05-18 10:13:00,0.58525,0.58525,0.5851,0.5851,163400000.0
2009-05-18 10:14:00,0.58515,0.5859,0.58515,0.5857,52200000.0
2009-05-18 10:15:00,0.58565,0.586,0.58565,0.58575,145400000.0
2009-05-18 10:16:00,0.58575,0.5859,0.5856,0.5859,139800000.0
2009-05-18 10:17:00,0.5859,0.58605,0.58565,0.5859,137800000.0
2009-05-18 10:18:00,0.5858,0.5865,0.58575,0.58615,209000000.0
2009-05-18 10:19:00,0.58605,0.58635,0.58605,0.5863,162800000.0
2009-05-18 10:20:00,0.58635,0.5867,0.58635,0.5867,248600000.0
2009-05-18 10:21:00,0.58655,0.5867,0.58625,0.58625,131200000.0
2009-05-18 10:22:00,0.58625,0.5864,0.58615,0.5864,135200000.0
2009-05-18 10:23:00,0.5864,0.58685,0.5864,0.5867,112200000.0
2009-05-18 10:24:00,0.5867,0.5867,0.5865,0.5865,21800000.0
2009-05-18 10:25:00,0.5865,0.5865,0.58635,0.58645,92000000.0
2009-05-18 10:26:00,0.58645,0.58645,0.5864,0.5864,22000000.0
2009-05-18 10:27:00,0.58645,0.5865,0.58645,0.58645,25200000.0
2009-05-18 10:28:00,0.58645,0.5866,0.58645,0.58645,39000000.0
2009-05-18 10:29:00,0.58645,0.58645,0.58615,0.58615,54200000.0
2009-05-18 10:30:00,0.58615,0.58615,0.586,0.5861,180600000.0
2009-05-18 10:31:00,0.5861,0.5861,0.58595,0.586,176800000.0
2009-05-18 10:32:00,0.586,0.586,0.58595,0.58595,136600000.0
2009-05-18 10:33:00,0.58595,0.586,0.58575,0.5858,280200000.0
2009-05-18 10:34:00,0.5858,0.58595,0.5858,0.58595,69600000.0
2009-05-18 10:35:00,0.5859,0.586,0.5859,0.586,53400000.0
2009-05-18 10:36:00,0.586,0.586,0.586,0.586,8000000.0
2009-05-18 10:37:00,0.58595,0.58625,0.58595,0.58615,70200000.0
2009-05-18 10:38:00,0.58615,0.58615,0.586,0.58605,80200000.0
2009-05-18 10:39:00,0.586,0.5865,0.586,0.5865,114200000.0
2009-05-18 10:40:00,0.5865,0.5865,0.58585,0.58625,133800000.0
2009-05-18 10:41:00,0.5863,0.58685,0.58625,0.5868,171600000.0
2009-05-18 10:42:00,0.58685,0.5871,0.58675,0.5871,123000000.0
2009-05-18 10:43:00,0.5869,0.5873,0.5868,0.587,228800000.0
2009-05-18 10:44:00,0.587,0.5875,0.587,0.5873,114600000.0
2009-05-18 10:45:00,0.5873,0.58765,0.5873,0.5874,98200000.0
2009-05-18 10:46:00,0.5875,0.5878,0.5875,0.5877,111000000.0
2009-05-18 10:47:00,0.5877,0.58775,0.5876,0.58765,180800000.0
2009-05-18 10:48:00,0.58765,0.5878,0.58765,0.5878,68400000.0
2009-05-18 10:49:00,0.5878,0.5878,0.58755,0.58755,101400000.0
2009-05-18 10:50:00,0.58755,0.5876,0.58755,0.58755,120000000.0
2009-05-18 10:51:00,0.58755,0.5876,0.58755,0.5876,102200000.0
2009-05-18 10:52:00,0.5876,0.5876,0.58745,0.5875,132800000.0
2009-05-18 10:53:00,0.5875,0.58755,0.58745,0.58755,52800000.0
2009-05-18 10:54:00,0.5876,0.58763,0.5876,0.5876,161200000.0
2009-05-18 10:55:00,0.58758,0.5876,0.58722,0.58738,161200000.0
2009-05-18 10:56:00,0.5873,0.58735,0.58705,0.5873,161200000.0
2009-05-18 10:57:00,0.5873,0.58735,0.58705,0.5871,121600000.0
2009-05-18 10:58:00,0.5871,0.5872,0.587,0.5872,133800000.0
2009-05-18 10:59:00,0.5872,0.58745,0.5872,0.58735,109000000.0
2009-05-18 11:00:00,0.58735,0.58775,0.58735,0.5875,98400000.0
2009-05-18 11:01:00,0.5875,0.58755,0.5875,0.5875,130600000.0
2009-05-18 11:02:00,0.58755,0.5877,0.58755,0.58755,79400000.0
2009-05-18 11:03:00,0.58755,0.5879,0.58755,0.5878,97000000.0
2009-05-18 11:04:00,0.58795,0.58795,0.5878,0.58785,104200000.0
2009-05-18 11:05:00,0.58785,0.58805,0.58775,0.5878,160200000.0
2009-05-18 11:06:00,0.5878,0.5878,0.58765,0.58765,129800000.0
2009-05-18 11:07:00,0.58765,0.5879,0.58765,0.58775,53400000.0
2009-05-18 11:08:00,0.58775,0.5878,0.58765,0.5877,51000000.0
2009-05-18 11:09:00,0.5877,0.5878,0.58765,0.5878,39400000.0
2009-05-18 11:10:00,0.5878,0.5879,0.5878,0.5878,27200000.0
2009-05-18 11:11:00,0.58785,0.5881,0.58785,0.588,65200000.0
2009-05-18 11:12:00,0.588,0.58815,0.58795,0.58795,137600000.0
2009-05-18 11:13:00,0.5881,0.5881,0.58795,0.58795,59000000.0
2009-05-18 11:14:00,0.58795,0.58805,0.58795,0.58805,30400000.0
2009-05-18 11:15:00,0.58805,0.58805,0.5879,0.5879,89200000.0
2009-05-18 11:16:00,0.5879,0.5879,0.58775,0.5878,132800000.0
2009-05-18 11:17:00,0.58775,0.5878,0.58745,0.5877,51800000.0
2009-05-18 11:18:00,0.5877,0.5877,0.58765,0.58765,38200000.0
2009-05-18 11:19:00,0.58765,0.5878,0.5874,0.5877,157900000.0
2009-05-18 11:20:00,0.5877,0.5877,0.58755,0.58755,222200000.0
2009-05-18 11:21:00,0.58755,0.58765,0.58755,0.58765,81600000.0
2009-05-18 11:22:00,0.58765,0.58765,0.5876,0.5876,12200000.0
2009-05-18 11:23:00,0.58765,0.58765,0.58745,0.58755,60600000.0
2009-05-18 11:24:00,0.58725,0.58749,0.58711,0.58718,240800000.0
2009-05-18 11:25:00,0.58755,0.58755,0.58745,0.58755,15400000.0
2009-05-18 11:26:00,0.5875,0.58765,0.5874,0.58745,67200000.0
2009-05-18 11:27:00,0.58745,0.58755,0.58725,0.58755,98400000.0
2009-05-18 11:28:00,0.58765,0.58775,0.58755,0.58775,40000000.0
2009-05-18 11:29:00,0.5879,0.588,0.5879,0.5879,47200000.0
2009-05-18 11:30:00,0.5878,0.588,0.58755,0.5878,31400000.0
2009-05-18 11:31:00,0.5878,0.5879,0.58765,0.5879,82200000.0
2009-05-18 11:32:00,0.5879,0.5885,0.58785,0.5882,224000000.0
2009-05-18 11:33:00,0.5882,0.5886,0.58805,0.5886,107600000.0
2009-05-18 11:34:00,0.5886,0.5886,0.58825,0.58845,62000000.0
2009-05-18 11:35:00,0.58835,0.58835,0.58835,0.58835,6400000.0
2009-05-18 11:36:00,0.58845,0.58845,0.58835,0.58845,21600000.0
2009-05-18 11:37:00,0.5886,0.5886,0.5885,0.58855,41600000.0
2009-05-18 11:38:00,0.5887,0.589,0.5887,0.5887,58000000.0
2009-05-18 11:39:00,0.5887,0.589,0.58855,0.5889,83600000.0
2009-05-18 11:40:00,0.5889,0.5892,0.5889,0.58915,123200000.0
2009-05-18 11:41:00,0.5892,0.5896,0.5892,0.5893,196400000.0
2009-05-18 11:42:00,0.5893,0.5893,0.5892,0.5892,42000000.0
2009-05-18 11:43:00,0.58925,0.58955,0.58925,0.5894,94600000.0
2009-05-18 11:44:00,0.5894,0.58945,0.5892,0.5892,260000000.0
2009-05-18 11:45:00,0.58925,0.5893,0.58925,0.5893,23400000.0
2009-05-18 11:46:00,0.5892,0.5894,0.58915,0.5893,116999999.0
2009-05-18 11:47:00,0.58925,0.5893,0.589,0.589,210400000.0
2009-05-18 11:48:00,0.58905,0.58905,0.5881,0.58825,262200000.0
2009-05-18 11:49:00,0.58825,0.58825,0.5879,0.5879,177400000.0
2009-05-18 11:50:00,0.5879,0.5882,0.5879,0.5882,145600000.0
2009-05-18 11:51:00,0.5882,0.5884,0.5881,0.58825,306000000.0
2009-05-18 11:52:00,0.5882,0.58825,0.5882,0.5882,63800000.0
2009-05-18 11:53:00,0.5881,0.5881,0.5878,0.588,77600000.0
2009-05-18 11:54:00,0.588,0.5884,0.5878,0.58835,135800000.0
2009-05-18 11:55:00,0.58835,0.58885,0.58835,0.5884,145600000.0
2009-05-18 11:56:00,0.58845,0.58855,0.58835,0.58845,51000000.0
2009-05-18 11:57:00,0.58845,0.58845,0.58835,0.58835,14800000.0
2009-05-18 11:58:00,0.5883,0.5884,0.5883,0.5883,27200000.0
2009-05-18 11:59:00,0.58825,0.5884,0.5879,0.58805,114800000.0
2009-05-18 12:00:00,0.58805,0.5884,0.58785,0.58785,216000000.0
2009-05-18 12:01:00,0.588,0.588,0.58755,0.58765,209600000.0
2009-05-18 12:02:00,0.58765,0.58785,0.5876,0.58775,66200000.0
2009-05-18 12:03:00,0.5879,0.5883,0.5876,0.5883,182000000.0
2009-05-18 12:04:00,0.5883,0.5884,0.5879,0.58805,249600000.0
2009-05-18 12:05:00,0.588,0.58805,0.5879,0.58805,102200000.0
2009-05-18 12:06:00,0.588,0.588,0.58755,0.5876,216800000.0
2009-05-18 12:07:00,0.5876,0.5876,0.5874,0.58755,127600000.0
2009-05-18 12:08:00,0.58755,0.58805,0.58755,0.58805,190100000.0
2009-05-18 12:09:00,0.58805,0.5882,0.5879,0.58815,142600000.0
2009-05-18 12:10:00,0.58805,0.58815,0.58785,0.588,89600000.0
2009-05-18 12:11:00,0.5881,0.5881,0.58785,0.58795,75000000.0
2009-05-18 12:12:00,0.58795,0.58795,0.58755,0.58755,40600000.0
2009-05-18 12:13:00,0.58755,0.58755,0.58735,0.58755,91800000.0
2009-05-18 12:14:00,0.58755,0.58785,0.58755,0.58785,49200000.0
2009-05-18 12:15:00,0.58785,0.5879,0.58755,0.5877,132200000.0
2009-05-18 12:16:00,0.5877,0.588,0.5876,0.588,205400000.0
2009-05-18 12:17:00,0.5881,0.5882,0.58775,0.58785,153800000.0
2009-05-18 12:18:00,0.58785,0.588,0.58785,0.588,37600000.0
2009-05-18 12:19:00,0.58795,0.5883,0.58795,0.5883,58800000.0
2009-05-18 12:20:00,0.5883,0.5883,0.58805,0.58825,32000000.0
2009-05-18 12:21:00,0.58825,0.58825,0.58805,0.58805,54200000.0
2009-05-18 12:22:00,0.58805,0.58825,0.58805,0.58825,26600000.0
2009-05-18 12:23:00,0.58825,0.58825,0.58815,0.58815,23400000.0
2009-05-18 12:24:00,0.58815,0.58825,0.58805,0.58815,102400000.0
2009-05-18 12:25:00,0.58825,0.5884,0.58815,0.58835,43800000.0
2009-05-18 12:26:00,0.58835,0.58835,0.5883,0.5883,35600000.0
2009-05-18 12:27:00,0.5883,0.58835,0.5883,0.58835,12000000.0
2009-05-18 12:28:00,0.58835,0.58925,0.58835,0.589,124200000.0
2009-05-18 12:29:00,0.589,0.58905,0.589,0.589,100600000.0
2009-05-18 12:30:00,0.58895,0.589,0.5889,0.5889,55200000.0
2009-05-18 12:31:00,0.5889,0.589,0.5889,0.58895,34000000.0
2009-05-18 12:32:00,0.58895,0.58895,0.58895,0.58895,2800000.0
2009-05-18 12:33:00,0.58895,0.5896,0.58895,0.58955,109800000.0
2009-05-18 12:34:00,0.5895,0.5908,0.5895,0.5906,238000000.0
2009-05-18 12:35:00,0.5906,0.5906,0.58895,0.58905,323800000.0
2009-05-18 12:36:00,0.58905,0.5903,0.58905,0.59025,281000000.0
2009-05-18 12:37:00,0.59025,0.59025,0.5897,0.5898,225200000.0
2009-05-18 12:38:00,0.58985,0.58985,0.58945,0.58955,418400000.0
2009-05-18 12:39:00,0.58955,0.58975,0.58955,0.5896,132000000.0
2009-05-18 12:40:00,0.5896,0.5896,0.58885,0.5889,220200000.0
2009-05-18 12:41:00,0.589,0.58915,0.58865,0.58915,260000000.0
2009-05-18 12:42:00,0.58925,0.5894,0.58905,0.58925,363800000.0
2009-05-18 12:43:00,0.5892,0.5897,0.5892,0.58935,429200000.0
2009-05-18 12:44:00,0.58935,0.58955,0.5892,0.5894,330000000.0
2009-05-18 12:45:00,0.5894,0.58955,0.5893,0.58955,259400000.0
2009-05-18 12:46:00,0.5895,0.58975,0.5894,0.58945,331800000.0
2009-05-18 12:47:00,0.58945,0.5896,0.5893,0.5894,157800000.0
2009-05-18 12:48:00,0.58945,0.5895,0.5894,0.5894,41800000.0
2009-05-18 12:49:00,0.5894,0.5894,0.5892,0.5893,120200000.0
2009-05-18 12:50:00,0.5893,0.5894,0.5893,0.58935,144600000.0
2009-05-18 12:51:00,0.58935,0.58955,0.58935,0.5895,337600000.0
2009-05-18 12:52:00,0.5895,0.5895,0.58945,0.5895,115400000.0
2009-05-18 12:53:00,0.5895,0.58995,0.5895,0.58985,176600000.0
2009-05-18 12:54:00,0.58985,0.59025,0.58985,0.59015,145200000.0
2009-05-18 12:55:00,0.59015,0.5903,0.58995,0.59,186800000.0
2009-05-18 12:56:00,0.59,0.59,0.5898,0.5898,277400000.0
2009-05-18 12:57:00,0.5898,0.58985,0.58965,0.5897,83400000.0
2009-05-18 12:58:00,0.5897,0.5899,0.58965,0.5899,84800000.0
2009-05-18 12:59:00,0.5899,0.58995,0.58945,0.58945,203200000.0
2009-05-18 13:00:00,0.58945,0.5895,0.5894,0.58945,164800000.0
2009-05-18 13:01:00,0.5895,0.5895,0.5894,0.5895,178400000.0
2009-05-18 13:02:00,0.5895,0.5896,0.5894,0.5896,44400000.0
2009-05-18 13:03:00,0.58965,0.58965,0.58965,0.58965,9000000.0
2009-05-18 13:04:00,0.58965,0.5898,0.58965,0.5898,63600000.0
2009-05-18 13:05:00,0.5898,0.5898,0.5894,0.58955,136000000.0
2009-05-18 13:06:00,0.5895,0.5897,0.58945,0.5896,89800000.0
2009-05-18 13:07:00,0.5897,0.5898,0.5894,0.5894,148600000.0
2009-05-18 13:08:00,0.5895,0.5897,0.58935,0.58945,138600000.0
2009-05-18 13:09:00,0.58945,0.5895,0.5892,0.5892,156000000.0
2009-05-18 13:10:00,0.5892,0.5894,0.58895,0.58915,164400000.0
2009-05-18 13:11:00,0.58915,0.5892,0.5891,0.5891,83000000.0
2009-05-18 13:12:00,0.5891,0.5892,0.5891,0.58915,159200000.0
2009-05-18 13:13:00,0.58915,0.58915,0.58905,0.5891,84600000.0
2009-05-18 13:14:00,0.5891,0.5891,0.5891,0.5891,13200000.0
2009-05-18 13:15:00,0.5891,0.58915,0.58905,0.58915,72200000.0
2009-05-18 13:16:00,0.58915,0.58915,0.58915,0.58915,30800000.0
2009-05-18 13:17:00,0.58915,0.58915,0.58915,0.58915,15600000.0
2009-05-18 13:18:00,0.58915,0.58925,0.58915,0.58915,41400000.0
2009-05-18 13:19:00,0.58915,0.58945,0.58915,0.58945,210600000.0
2009-05-18 13:20:00,0.58945,0.5896,0.58945,0.58955,33600000.0
2009-05-18 13:21:00,0.5896,0.5899,0.5896,0.5898,150800000.0
2009-05-18 13:22:00,0.5898,0.5899,0.5898,0.5899,59400000.0
2009-05-18 13:23:00,0.5899,0.5899,0.5898,0.5898,52800000.0
2009-05-18 13:24:00,0.5898,0.5899,0.5898,0.5899,71200000.0
2009-05-18 13:25:00,0.58985,0.5899,0.58965,0.58965,136800000.0
2009-05-18 13:26:00,0.58965,0.5897,0.58965,0.5897,27000000.0
2009-05-18 13:27:00,0.5897,0.5897,0.58965,0.58965,50400000.0
2009-05-18 13:28:00,0.58965,0.58965,0.5896,0.5896,110600000.0
2009-05-18 13:29:00,0.5896,0.5896,0.5896,0.5896,49600000.0
2009-05-18 13:30:00,0.5896,0.5896,0.5895,0.5895,106400000.0
2009-05-18 13:31:00,0.5895,0.5895,0.58935,0.58935,135400000.0
2009-05-18 13:32:00,0.5894,0.58945,0.5893,0.58935,365600000.0
2009-05-18 13:33:00,0.58945,0.58945,0.5894,0.5894,52600000.0
2009-05-18 13:34:00,0.5895,0.5896,0.5892,0.5893,241800000.0
2009-05-18 13:35:00,0.58935,0.5894,0.5893,0.58935,57600000.0
2009-05-18 13:36:00,0.58935,0.5895,0.58935,0.5895,21400000.0
2009-05-18 13:37:00,0.5894,0.5896,0.58935,0.5896,48600000.0
2009-05-18 13:38:00,0.5897,0.5897,0.58945,0.5896,129400000.0
2009-05-18 13:39:00,0.58955,0.58995,0.5895,0.58985,283600000.0
2009-05-18 13:40:00,0.5899,0.5906,0.5899,0.5905,233600000.0
2009-05-18 13:41:00,0.5905,0.5911,0.5905,0.591,381600000.0
2009-05-18 13:42:00,0.591,0.5912,0.5906,0.59115,152100000.0
2009-05-18 13:43:00,0.59115,0.59115,0.59035,0.59065,230600000.0
2009-05-18 13:44:00,0.5907,0.59095,0.59055,0.5908,263200000.0
2009-05-18 13:45:00,0.5908,0.59105,0.59075,0.591,172800000.0
2009-05-18 13:46:00,0.591,0.591,0.59095,0.591,166200000.0
2009-05-18 13:47:00,0.591,0.591,0.59065,0.59065,66200000.0
2009-05-18 13:48:00,0.59065,0.591,0.59065,0.591,89400000.0
2009-05-18 13:49:00,0.59095,0.59095,0.59065,0.59075,280200000.0
2009-05-18 13:50:00,0.59075,0.59095,0.59055,0.59055,246600000.0
2009-05-18 13:51:00,0.5906,0.591,0.5906,0.59095,346800000.0
2009-05-18 13:52:00,0.591,0.591,0.5909,0.5909,51200000.0
2009-05-18 13:53:00,0.5909,0.5909,0.5907,0.5908,169399999.0
2009-05-18 13:54:00,0.5908,0.5908,0.5903,0.5907,253600000.0
2009-05-18 13:55:00,0.5907,0.59105,0.59045,0.5909,340000000.0
2009-05-18 13:56:00,0.59095,0.5911,0.59085,0.591,285600000.0
2009-05-18 13:57:00,0.591,0.591,0.5907,0.59085,242000000.0
2009-05-18 13:58:00,0.59085,0.591,0.5908,0.591,124200000.0
2009-05-18 13:59:00,0.591,0.591,0.5909,0.5909,144800000.0
2009-05-18 14:00:00,0.5908,0.59105,0.5907,0.591,155000000.0
2009-05-18 14:01:00,0.591,0.5911,0.5909,0.5909,103000000.0
2009-05-18 14:02:00,0.5909,0.5911,0.5908,0.5909,288600000.0
2009-05-18 14:03:00,0.59095,0.59135,0.5909,0.59125,297400000.0
2009-05-18 14:04:00,0.59125,0.59125,0.5907,0.5908,258200000.0
2009-05-18 14:05:00,0.5909,0.591,0.59075,0.591,86600000.0
2009-05-18 14:06:00,0.591,0.591,0.5907,0.5908,70000000.0
2009-05-18 14:07:00,0.5908,0.5912,0.5908,0.5909,215400000.0
2009-05-18 14:08:00,0.59105,0.59135,0.5909,0.59135,147600000.0
2009-05-18 14:09:00,0.59135,0.59135,0.5906,0.59095,132000000.0
2009-05-18 14:10:00,0.5909,0.5911,0.5906,0.5907,214200000.0
2009-05-18 14:11:00,0.5907,0.5907,0.59035,0.59045,111800000.0
2009-05-18 14:12:00,0.59045,0.59045,0.59045,0.59045,10000000.0
2009-05-18 14:13:00,0.5907,0.5908,0.5906,0.5907,59600000.0
2009-05-18 14:14:00,0.5907,0.5907,0.5902,0.59025,229000000.0
2009-05-18 14:15:00,0.5901,0.5902,0.58995,0.59,155200000.0
2009-05-18 14:16:00,0.59,0.59,0.5897,0.5898,257600000.0
2009-05-18 14:17:00,0.5898,0.5903,0.58975,0.59,131600000.0
2009-05-18 14:18:00,0.59,0.59015,0.58995,0.59015,32600000.0
2009-05-18 14:19:00,0.59015,0.59015,0.58995,0.59,72400000.0
2009-05-18 14:20:00,0.59,0.5901,0.59,0.5901,108600000.0
2009-05-18 14:21:00,0.59015,0.59015,0.5901,0.5901,91800000.0
2009-05-18 14:22:00,0.5901,0.5901,0.5901,0.5901,66600000.0
2009-05-18 14:23:00,0.5901,0.5901,0.5901,0.5901,31200000.0
2009-05-18 14:24:00,0.5901,0.5901,0.5901,0.5901,7600000.0
2009-05-18 14:25:00,0.5901,0.5901,0.5901,0.5901,4200000.0
2009-05-18 14:26:00,0.5898,0.59004,0.5898,0.5899,69000000.0
2009-05-18 14:27:00,0.5902,0.5903,0.59015,0.59015,30400000.0
2009-05-18 14:28:00,0.59015,0.5902,0.5895,0.5895,160200000.0
2009-05-18 14:29:00,0.5895,0.58975,0.58945,0.58965,229600000.0
2009-05-18 14:30:00,0.58965,0.5901,0.5896,0.5899,73200000.0
2009-05-18 14:31:00,0.5899,0.5899,0.58965,0.5897,70600000.0
2009-05-18 14:32:00,0.5897,0.5897,0.5897,0.5897,52800000.0
2009-05-18 14:33:00,0.5897,0.5898,0.5897,0.5898,66200000.0
2009-05-18 14:34:00,0.5898,0.58995,0.5895,0.5896,241600000.0
2009-05-18 14:35:00,0.58965,0.58965,0.5894,0.58955,294200000.0
2009-05-18 14:36:00,0.5896,0.5898,0.58945,0.5897,177400000.0
2009-05-18 14:37:00,0.5897,0.58975,0.5895,0.5895,96800000.0
2009-05-18 14:38:00,0.5895,0.5895,0.58925,0.58935,269600000.0
2009-05-18 14:39:00,0.58935,0.5895,0.58925,0.58945,285600000.0
2009-05-18 14:40:00,0.58945,0.58945,0.58925,0.5893,207800000.0
2009-05-18 14:41:00,0.5893,0.5894,0.5892,0.5892,84400000.0
2009-05-18 14:42:00,0.5893,0.5893,0.58915,0.58925,122600000.0
2009-05-18 14:43:00,0.58925,0.58925,0.58865,0.5889,139600000.0
2009-05-18 14:44:00,0.5889,0.58905,0.5884,0.58905,328200000.0
2009-05-18 14:45:00,0.589,0.58915,0.589,0.5891,130000000.0
2009-05-18 14:46:00,0.5891,0.5891,0.58885,0.589,115000000.0
2009-05-18 14:47:00,0.589,0.5892,0.58885,0.58915,139800000.0
2009-05-18 14:48:00,0.58915,0.58915,0.58895,0.58905,140200000.0
2009-05-18 14:49:00,0.5891,0.5891,0.5891,0.5891,81800000.0
2009-05-18 14:50:00,0.5891,0.5891,0.5888,0.58885,184800000.0
2009-05-18 14:51:00,0.58885,0.58905,0.5887,0.5888,223000000.0
2009-05-18 14:52:00,0.5889,0.5891,0.5887,0.58895,174800000.0
2009-05-18 14:53:00,0.58895,0.58925,0.58895,0.58905,153400000.0
2009-05-18 14:54:00,0.5891,0.58915,0.589,0.58905,62200000.0
2009-05-18 14:55:00,0.5892,0.58945,0.58905,0.58945,177000000.0
2009-05-18 14:56:00,0.58945,0.58965,0.5893,0.5894,256199999.0
2009-05-18 14:57:00,0.5894,0.58955,0.58935,0.5894,150000000.0
2009-05-18 14:58:00,0.58955,0.58965,0.5894,0.58955,186200000.0
2009-05-18 14:59:00,0.5895,0.58955,0.58855,0.58855,189600000.0
2009-05-18 15:00:00,0.58855,0.589,0.58845,0.58885,124800000.0
2009-05-18 15:01:00,0.5888,0.5894,0.5888,0.5894,251000000.0
2009-05-18 15:02:00,0.58935,0.5898,0.58895,0.5898,123800000.0
2009-05-18 15:03:00,0.5898,0.5898,0.58905,0.5893,156800000.0
2009-05-18 15:04:00,0.5893,0.5896,0.5892,0.58955,194600000.0
2009-05-18 15:05:00,0.5896,0.5898,0.58955,0.5897,176800000.0
2009-05-18 15:06:00,0.58965,0.58965,0.58955,0.5896,129200000.0
2009-05-18 15:07:00,0.5896,0.5898,0.58955,0.58955,100200000.0
2009-05-18 15:08:00,0.58955,0.58995,0.58955,0.5898,357400000.0
2009-05-18 15:09:00,0.5898,0.59,0.5898,0.58995,198800000.0
2009-05-18 15:10:00,0.58995,0.59015,0.58995,0.58995,178000000.0
2009-05-18 15:11:00,0.5899,0.59,0.5898,0.5898,181800000.0
2009-05-18 15:12:00,0.5898,0.5899,0.58975,0.5899,197600000.0
2009-05-18 15:13:00,0.5899,0.5899,0.58965,0.5897,102400000.0
2009-05-18 15:14:00,0.5898,0.5898,0.58965,0.58975,116200000.0
2009-05-18 15:15:00,0.5898,0.5899,0.5893,0.58955,214100000.0
2009-05-18 15:16:00,0.58955,0.5897,0.58945,0.58955,221600000.0
2009-05-18 15:17:00,0.58955,0.5896,0.58955,0.58955,68800000.0
2009-05-18 15:18:00,0.58945,0.5898,0.58945,0.5898,35400000.0
2009-05-18 15:19:00,0.5899,0.59,0.58985,0.58995,27000000.0
2009-05-18 15:20:00,0.58995,0.58995,0.58985,0.58985,50600000.0
2009-05-18 15:21:00,0.58985,0.5899,0.58975,0.58985,85800000.0
2009-05-18 15:22:00,0.58985,0.5899,0.58975,0.5899,47000000.0
2009-05-18 15:23:00,0.5899,0.59005,0.58975,0.58995,74400000.0
2009-05-18 15:24:00,0.58995,0.5905,0.58985,0.5905,143400000.0
2009-05-18 15:25:00,0.5905,0.5906,0.59025,0.5905,183800000.0
2009-05-18 15:26:00,0.5905,0.5905,0.5903,0.59035,125000000.0
2009-05-18 15:27:00,0.5903,0.5905,0.5903,0.5903,114000000.0
2009-05-18 15:28:00,0.5903,0.59035,0.58985,0.59005,171200000.0
2009-05-18 15:29:00,0.59005,0.5901,0.5899,0.5901,81600000.0
2009-05-18 15:30:00,0.5901,0.5903,0.5901,0.59025,152400000.0
2009-05-18 15:31:00,0.59025,0.59065,0.5901,0.5902,118200000.0
2009-05-18 15:32:00,0.5903,0.5911,0.5903,0.591,90200000.0
2009-05-18 15:33:00,0.59105,0.5911,0.59085,0.591,51200000.0
2009-05-18 15:34:00,0.591,0.591,0.59005,0.59015,129000000.0
2009-05-18 15:35:00,0.59025,0.5904,0.59005,0.5902,157400000.0
2009-05-18 15:36:00,0.5902,0.5902,0.59,0.59005,186000000.0
2009-05-18 15:37:00,0.59005,0.59015,0.58985,0.59005,242800000.0
2009-05-18 15:38:00,0.5901,0.5906,0.5901,0.5905,207800000.0
2009-05-18 15:39:00,0.59055,0.59065,0.5904,0.59065,447000000.0
2009-05-18 15:40:00,0.5907,0.5907,0.5896,0.59,460400000.0
2009-05-18 15:41:00,0.59,0.59035,0.5898,0.59015,317200000.0
2009-05-18 15:42:00,0.59015,0.5902,0.5897,0.5897,309800000.0
2009-05-18 15:43:00,0.5897,0.5901,0.58965,0.5901,537600000.0
2009-05-18 15:44:00,0.5901,0.5903,0.5895,0.5903,328200000.0
2009-05-18 15:45:00,0.5903,0.5904,0.59005,0.5902,234400000.0
2009-05-18 15:46:00,0.5902,0.5902,0.5898,0.5899,97400000.0
2009-05-18 15:47:00,0.58995,0.5902,0.58995,0.5902,142600000.0
2009-05-18 15:48:00,0.5901,0.5902,0.58995,0.5901,398200000.0
2009-05-18 15:49:00,0.5901,0.5901,0.58955,0.59,276400000.0
2009-05-18 15:50:00,0.59,0.5905,0.59,0.5905,167400000.0
2009-05-18 15:51:00,0.5905,0.591,0.5905,0.5908,230400000.0
2009-05-18 15:52:00,0.59095,0.591,0.59095,0.591,193400000.0
2009-05-18 15:53:00,0.591,0.59105,0.5908,0.5908,191200000.0
2009-05-18 15:54:00,0.5908,0.5908,0.58955,0.5897,265800000.0
2009-05-18 15:55:00,0.5897,0.59005,0.5897,0.59,267600000.0
2009-05-18 15:56:00,0.59005,0.59025,0.59,0.5902,157000000.0
2009-05-18 15:57:00,0.5902,0.59025,0.5902,0.59025,28800000.0
2009-05-18 15:58:00,0.5901,0.5903,0.5901,0.5902,88400000.0
2009-05-18 15:59:00,0.59015,0.5902,0.58975,0.5898,182600000.0
2009-05-18 16:00:00,0.5898,0.5898,0.5892,0.5895,124000000.0
2009-05-18 16:01:00,0.5895,0.58955,0.5888,0.589,151800000.0
2009-05-18 16:02:00,0.589,0.5893,0.589,0.5893,122000000.0
2009-05-18 16:03:00,0.5893,0.5894,0.5893,0.5894,26600000.0
2009-05-18 16:04:00,0.5893,0.5894,0.58925,0.58925,124200000.0
2009-05-18 16:05:00,0.58925,0.5893,0.5892,0.5892,89800000.0
2009-05-18 16:06:00,0.5892,0.5898,0.5892,0.5897,90000000.0
2009-05-18 16:07:00,0.5897,0.5897,0.58925,0.58935,163800000.0
2009-05-18 16:08:00,0.58935,0.58935,0.5892,0.5892,148600000.0
2009-05-18 16:09:00,0.5892,0.5895,0.5892,0.5894,124400000.0
2009-05-18 16:10:00,0.5894,0.5896,0.5894,0.5894,71600000.0
2009-05-18 16:11:00,0.5894,0.5896,0.5893,0.5893,176600000.0
2009-05-18 16:12:00,0.5893,0.5894,0.5892,0.58925,60000000.0
2009-05-18 16:13:00,0.58925,0.5894,0.5885,0.5886,217600000.0
2009-05-18 16:14:00,0.5886,0.5888,0.5884,0.5888,221000000.0
2009-05-18 16:15:00,0.5888,0.58885,0.5884,0.58875,157200000.0
2009-05-18 16:16:00,0.5887,0.58925,0.5887,0.58915,255800000.0
2009-05-18 16:17:00,0.58915,0.5893,0.5888,0.589,311400000.0
2009-05-18 16:18:00,0.589,0.5895,0.58875,0.589,252800000.0
2009-05-18 16:19:00,0.589,0.5894,0.58895,0.58905,283200000.0
2009-05-18 16:20:00,0.58905,0.58965,0.58905,0.58945,197400000.0
2009-05-18 16:21:00,0.58945,0.5897,0.5894,0.5897,50000000.0
2009-05-18 16:22:00,0.5893,0.5899,0.5893,0.5897,98800000.0
2009-05-18 16:23:00,0.5897,0.5903,0.5896,0.58975,215200000.0
2009-05-18 16:24:00,0.58975,0.5901,0.58965,0.59,146600000.0
2009-05-18 16:25:00,0.5901,0.5901,0.5896,0.58965,114800000.0
2009-05-18 16:26:00,0.5897,0.5897,0.58925,0.5894,151200000.0
2009-05-18 16:27:00,0.5895,0.5895,0.58935,0.5895,51200000.0
2009-05-18 16:28:00,0.5895,0.5897,0.58935,0.58935,164600000.0
2009-05-18 16:29:00,0.5894,0.5894,0.5893,0.5893,103000000.0
2009-05-18 16:30:00,0.5893,0.58975,0.5893,0.5895,297000000.0
2009-05-18 16:31:00,0.58945,0.5896,0.58925,0.5896,149600000.0
2009-05-18 16:32:00,0.5894,0.58965,0.5894,0.58965,93200000.0
2009-05-18 16:33:00,0.58965,0.58965,0.58905,0.5892,146400000.0
2009-05-18 16:34:00,0.5892,0.5892,0.589,0.5891,160800000.0
2009-05-18 16:35:00,0.5891,0.58915,0.58875,0.58915,146400000.0
2009-05-18 16:36:00,0.58915,0.5892,0.5888,0.5888,170500000.0
2009-05-18 16:37:00,0.589,0.589,0.5888,0.58895,129000000.0
2009-05-18 16:38:00,0.5889,0.5891,0.5887,0.5891,137800000.0
2009-05-18 16:39:00,0.5889,0.58925,0.5889,0.5891,150800000.0
2009-05-18 16:40:00,0.58905,0.5892,0.5887,0.5888,236400000.0
2009-05-18 16:41:00,0.5888,0.5892,0.58875,0.5892,152000000.0
2009-05-18 16:42:00,0.5892,0.5898,0.5892,0.5898,122000000.0
2009-05-18 16:43:00,0.5899,0.59,0.5899,0.5899,53000000.0
2009-05-18 16:44:00,0.5899,0.5899,0.5899,0.5899,37200000.0
2009-05-18 16:45:00,0.5899,0.5899,0.58975,0.58975,91800000.0
2009-05-18 16:46:00,0.58975,0.5898,0.58975,0.5898,31000000.0
2009-05-18 16:47:00,0.5898,0.5901,0.5898,0.58985,47600000.0
2009-05-18 16:48:00,0.58985,0.59,0.58985,0.58985,16400000.0
2009-05-18 16:49:00,0.58985,0.5902,0.5898,0.59015,98800000.0
2009-05-18 16:50:00,0.59015,0.5903,0.5901,0.5902,162000000.0
2009-05-18 16:51:00,0.5902,0.5903,0.59015,0.5902,47000000.0
2009-05-18 16:52:00,0.59025,0.59035,0.5902,0.5902,48000000.0
2009-05-18 16:53:00,0.5902,0.59025,0.5901,0.5901,165599999.0
2009-05-18 16:54:00,0.59,0.59005,0.58975,0.5899,70200000.0
2009-05-18 16:55:00,0.5899,0.5899,0.58955,0.5897,210000000.0
2009-05-18 16:56:00,0.5898,0.58995,0.58965,0.5898,202600000.0
2009-05-18 16:57:00,0.5898,0.59005,0.5896,0.5896,188200000.0
2009-05-18 16:58:00,0.5896,0.59005,0.5896,0.5896,297400000.0
2009-05-18 16:59:00,0.5896,0.5896,0.58915,0.5892,483200000.0
2009-05-18 17:00:00,0.5892,0.5896,0.5892,0.58945,244000000.0
2009-05-18 17:01:00,0.5895,0.58955,0.58945,0.5895,47200000.0
2009-05-18 17:02:00,0.5895,0.5895,0.5894,0.5894,60400000.0
2009-05-18 17:03:00,0.5893,0.5894,0.5893,0.58935,50000000.0
2009-05-18 17:04:00,0.58935,0.5894,0.5892,0.5893,141200000.0
2009-05-18 17:05:00,0.58925,0.5894,0.5892,0.5893,43200000.0
2009-05-18 17:06:00,0.5892,0.5893,0.5892,0.5892,47400000.0
2009-05-18 17:07:00,0.58925,0.5894,0.58925,0.5894,50400000.0
2009-05-18 17:08:00,0.5894,0.5894,0.5892,0.5893,72400000.0
2009-05-18 17:09:00,0.5893,0.58965,0.5893,0.58945,212200000.0
2009-05-18 17:10:00,0.58925,0.5893,0.58915,0.5893,180000000.0
2009-05-18 17:11:00,0.5893,0.5893,0.58925,0.5893,158400000.0
2009-05-18 17:12:00,0.5893,0.58935,0.5892,0.5892,188000000.0
2009-05-18 17:13:00,0.58925,0.58965,0.58925,0.5896,215600000.0
2009-05-18 17:14:00,0.5896,0.59,0.58945,0.5896,143600000.0
2009-05-18 17:15:00,0.5897,0.59,0.5897,0.5899,134200000.0
2009-05-18 17:16:00,0.5899,0.59,0.58975,0.58985,333400000.0
2009-05-18 17:17:00,0.58985,0.59025,0.58985,0.59025,299200000.0
2009-05-18 17:18:00,0.59025,0.59035,0.59025,0.59025,83800000.0
2009-05-18 17:19:00,0.5903,0.5905,0.59025,0.5904,256000000.0
2009-05-18 17:20:00,0.5904,0.5904,0.5897,0.5901,259600000.0
2009-05-18 17:21:00,0.5901,0.5901,0.5897,0.59005,124600000.0
2009-05-18 17:22:00,0.59005,0.5903,0.5899,0.5903,389200000.0
2009-05-18 17:23:00,0.5902,0.5906,0.59005,0.5905,194200000.0
2009-05-18 17:24:00,0.5905,0.5906,0.5903,0.5904,94400000.0
2009-05-18 17:25:00,0.5902,0.5907,0.5902,0.5906,207800000.0
2009-05-18 17:26:00,0.59055,0.5907,0.5904,0.5904,138000000.0
2009-05-18 17:27:00,0.59055,0.5908,0.5902,0.59045,226800000.0
2009-05-18 17:28:00,0.5904,0.59055,0.5901,0.5902,245200000.0
2009-05-18 17:29:00,0.5902,0.59035,0.5901,0.5902,82200000.0
2009-05-18 17:30:00,0.5902,0.5905,0.59015,0.5904,132000000.0
2009-05-18 17:31:00,0.5904,0.5904,0.5902,0.5904,90200000.0
2009-05-18 17:32:00,0.59025,0.5904,0.59015,0.59035,134000000.0
2009-05-18 17:33:00,0.5903,0.59065,0.5903,0.59065,63200000.0
2009-05-18 17:34:00,0.59065,0.5908,0.59065,0.5907,157200000.0
2009-05-18 17:35:00,0.59075,0.59105,0.5907,0.59105,124400000.0
2009-05-18 17:36:00,0.591,0.591,0.59075,0.59075,58400000.0
2009-05-18 17:37:00,0.5909,0.59095,0.59075,0.59075,72200000.0
2009-05-18 17:38:00,0.59075,0.59075,0.59045,0.5906,145900000.0
2009-05-18 17:39:00,0.5906,0.5906,0.5903,0.5903,187200000.0
2009-05-18 17:40:00,0.5903,0.5903,0.5896,0.5898,142400000.0
2009-05-18 17:41:00,0.5898,0.58995,0.5898,0.5898,70600000.0
2009-05-18 17:42:00,0.5899,0.5899,0.5898,0.58985,58200000.0
2009-05-18 17:43:00,0.58985,0.59025,0.58985,0.59025,103400000.0
2009-05-18 17:44:00,0.59025,0.5904,0.59025,0.59035,108600000.0
2009-05-18 17:45:00,0.5903,0.59075,0.5903,0.5906,171800000.0
2009-05-18 17:46:00,0.5906,0.5909,0.59025,0.5906,187400000.0
2009-05-18 17:47:00,0.5906,0.5908,0.5906,0.5907,171600000.0
2009-05-18 17:48:00,0.5906,0.5907,0.5906,0.5906,151000000.0
2009-05-18 17:49:00,0.5906,0.5906,0.59015,0.5903,220000000.0
2009-05-18 17:50:00,0.5903,0.59045,0.5901,0.59045,225600000.0
2009-05-18 17:51:00,0.59045,0.59065,0.59045,0.59065,103400000.0
2009-05-18 17:52:00,0.59065,0.59095,0.59055,0.59095,126000000.0
2009-05-18 17:53:00,0.59095,0.5911,0.59095,0.591,206600000.0
2009-05-18 17:54:00,0.591,0.591,0.591,0.591,198400000.0
2009-05-18 17:55:00,0.591,0.591,0.591,0.591,199200000.0
2009-05-18 17:56:00,0.591,0.591,0.591,0.591,182000000.0
2009-05-18 17:57:00,0.591,0.591,0.5908,0.59085,314000000.0
2009-05-18 17:58:00,0.59085,0.59095,0.59055,0.5908,177000000.0
2009-05-18 17:59:00,0.5908,0.5909,0.59025,0.5904,259800000.0
2009-05-18 18:00:00,0.5904,0.59085,0.5903,0.5907,105800000.0
2009-05-18 18:01:00,0.5907,0.5907,0.59035,0.5904,36200000.0
2009-05-18 18:02:00,0.59035,0.59035,0.59035,0.59035,13800000.0
2009-05-18 18:03:00,0.59035,0.5905,0.59035,0.59035,123200000.0
2009-05-18 18:04:00,0.5905,0.59075,0.5903,0.5907,196600000.0
2009-05-18 18:05:00,0.5907,0.5908,0.59045,0.59065,235000000.0
2009-05-18 18:06:00,0.59075,0.59095,0.59075,0.59085,65000000.0
2009-05-18 18:07:00,0.59085,0.59085,0.59045,0.5905,137600000.0
2009-05-18 18:08:00,0.5905,0.59085,0.59045,0.5906,125400000.0
2009-05-18 18:09:00,0.5906,0.5906,0.5906,0.5906,1000000.0
2009-05-18 18:10:00,0.5906,0.59065,0.5905,0.5906,56400000.0
2009-05-18 18:11:00,0.5906,0.59085,0.59045,0.59055,166800000.0
2009-05-18 18:12:00,0.5906,0.59095,0.5905,0.59055,124200000.0
2009-05-18 18:13:00,0.5906,0.5906,0.5905,0.5905,35600000.0
2009-05-18 18:14:00,0.5905,0.59055,0.5905,0.59055,13400000.0
2009-05-18 18:15:00,0.5905,0.5909,0.5905,0.5909,42200000.0
2009-05-18 18:16:00,0.5906,0.5909,0.5906,0.5906,51400000.0
2009-05-18 18:17:00,0.59055,0.59055,0.5904,0.5904,87000000.0
2009-05-18 18:18:00,0.5906,0.5906,0.5905,0.5905,41600000.0
2009-05-18 18:19:00,0.5905,0.5905,0.5904,0.5904,33200000.0
2009-05-18 18:20:00,0.5904,0.59045,0.59035,0.5904,30400000.0
2009-05-18 18:21:00,0.59045,0.5906,0.5904,0.59045,154000000.0
2009-05-18 18:22:00,0.59045,0.59045,0.5904,0.5904,9600000.0
2009-05-18 18:23:00,0.5905,0.5905,0.59035,0.59045,28200000.0
2009-05-18 18:24:00,0.59045,0.5905,0.59045,0.5905,38400000.0
2009-05-18 18:25:00,0.5906,0.5912,0.5905,0.591,74600000.0
2009-05-18 18:26:00,0.59095,0.5912,0.59095,0.5911,68600000.0
2009-05-18 18:27:00,0.5912,0.5912,0.5912,0.5912,10800000.0
2009-05-18 18:28:00,0.5912,0.5912,0.5911,0.5911,15800000.0
2009-05-18 18:29:00,0.59125,0.59125,0.59125,0.59125,39200000.0
2009-05-18 18:30:00,0.5913,0.5916,0.59125,0.5914,102600000.0
2009-05-18 18:31:00,0.5915,0.5915,0.5914,0.5915,140200000.0
2009-05-18 18:32:00,0.59155,0.59155,0.5914,0.59145,130000000.0
2009-05-18 18:33:00,0.5915,0.59155,0.59125,0.5913,128400000.0
2009-05-18 18:34:00,0.5914,0.5914,0.5912,0.5912,70800000.0
2009-05-18 18:35:00,0.5912,0.5912,0.5911,0.59115,47800000.0
2009-05-18 18:36:00,0.5912,0.5913,0.59115,0.5912,53000000.0
2009-05-18 18:37:00,0.5912,0.59165,0.5912,0.5913,126000000.0
2009-05-18 18:38:00,0.5913,0.59225,0.59125,0.59165,195000000.0
2009-05-18 18:39:00,0.59165,0.59215,0.5916,0.59205,103400000.0
2009-05-18 18:40:00,0.5922,0.593,0.5922,0.5928,265000000.0
2009-05-18 18:41:00,0.5929,0.593,0.5927,0.593,76200000.0
2009-05-18 18:42:00,0.5929,0.5929,0.59275,0.59285,87600000.0
2009-05-18 18:43:00,0.59285,0.5931,0.5928,0.593,157400000.0
2009-05-18 18:44:00,0.593,0.59325,0.5929,0.593,215200000.0
2009-05-18 18:45:00,0.5931,0.59325,0.593,0.5931,161200000.0
2009-05-18 18:46:00,0.5931,0.59375,0.593,0.59375,203200000.0
2009-05-18 18:47:00,0.5937,0.59375,0.5934,0.5935,121200000.0
2009-05-18 18:48:00,0.5935,0.5935,0.5935,0.5935,72000000.0
2009-05-18 18:49:00,0.59355,0.5936,0.5935,0.5935,22200000.0
2009-05-18 18:50:00,0.5935,0.5935,0.59325,0.59325,48000000.0
2009-05-18 18:51:00,0.59325,0.5933,0.5931,0.5931,48000000.0
2009-05-18 18:52:00,0.5932,0.59325,0.5925,0.59275,141800000.0
2009-05-18 18:53:00,0.5927,0.59275,0.5927,0.59275,16400000.0
2009-05-18 18:54:00,0.5928,0.59295,0.5928,0.5929,124600000.0
2009-05-18 18:55:00,0.59295,0.59325,0.59295,0.59295,74400000.0
2009-05-18 18:56:00,0.59295,0.59295,0.5929,0.59295,21600000.0
2009-05-18 18:57:00,0.59295,0.593,0.59285,0.593,95800000.0
2009-05-18 18:58:00,0.593,0.593,0.5928,0.5928,65600000.0
2009-05-18 18:59:00,0.5929,0.59295,0.59285,0.59285,78200000.0
2009-05-18 19:00:00,0.59285,0.59345,0.59285,0.59345,118400000.0
2009-05-18 19:01:00,0.5936,0.59365,0.593,0.593,71400000.0
2009-05-18 19:02:00,0.59285,0.59305,0.59285,0.59305,25000000.0
2009-05-18 19:03:00,0.59305,0.5933,0.59305,0.5933,38400000.0
2009-05-18 19:04:00,0.5934,0.5934,0.59315,0.5933,24600000.0
2009-05-18 19:05:00,0.5933,0.5933,0.5924,0.5924,148800000.0
2009-05-18 19:06:00,0.5924,0.5924,0.59145,0.5916,116200000.0
2009-05-18 19:07:00,0.5916,0.59215,0.59095,0.59215,161400000.0
2009-05-18 19:08:00,0.59235,0.59235,0.59215,0.59215,29600000.0
2009-05-18 19:09:00,0.59192,0.59207,0.59187,0.59189,171800000.0
2009-05-18 19:10:00,0.59181,0.59192,0.59134,0.59171,144800000.0
2009-05-18 19:11:00,0.59166,0.59198,0.59146,0.59198,184600000.0
2009-05-18 19:12:00,0.5924,0.59255,0.5923,0.59245,24000000.0
2009-05-18 19:13:00,0.5924,0.593,0.59185,0.59295,97200000.0
2009-05-18 19:14:00,0.59205,0.59271,0.5918,0.59185,213600000.0
2009-05-18 19:15:00,0.59285,0.5929,0.5927,0.59275,54200000.0
2009-05-18 19:16:00,0.59275,0.5928,0.59255,0.59275,88400000.0
2009-05-18 19:17:00,0.59275,0.5928,0.5926,0.59275,95000000.0
2009-05-18 19:18:00,0.59275,0.5928,0.5926,0.59275,45600000.0
2009-05-18 19:19:00,0.59275,0.59275,0.59275,0.59275,26400000.0
2009-05-18 19:20:00,0.59265,0.59275,0.59195,0.59195,63400000.0
2009-05-18 19:21:00,0.592,0.592,0.592,0.592,11800000.0
2009-05-18 19:22:00,0.5922,0.5924,0.5919,0.5919,48000000.0
2009-05-18 19:23:00,0.5921,0.5921,0.5921,0.5921,12400000.0
2009-05-18 19:24:00,0.59184,0.59197,0.59181,0.59183,68200000.0
2009-05-18 19:25:00,0.5921,0.5921,0.5921,0.5921,6200000.0
2009-05-18 19:26:00,0.5923,0.59255,0.5923,0.5923,75600000.0
2009-05-18 19:27:00,0.5921,0.5921,0.5919,0.59195,48000000.0
2009-05-18 19:28:00,0.5919,0.5919,0.5919,0.5919,36000000.0
2009-05-18 19:29:00,0.59175,0.59175,0.59175,0.59175,26800000.0
2009-05-18 19:30:00,0.59175,0.5928,0.59175,0.59275,63600000.0
2009-05-18 19:31:00,0.59265,0.59265,0.59265,0.59265,7000000.0
2009-05-18 19:32:00,0.59255,0.59268,0.59215,0.59268,97000000.0
2009-05-18 19:33:00,0.59265,0.59265,0.59265,0.59265,35000000.0
2009-05-18 19:34:00,0.59265,0.59265,0.59265,0.59265,28800000.0
2009-05-18 19:35:00,0.59258,0.59261,0.5925,0.59261,25600000.0
2009-05-18 19:36:00,0.59255,0.59272,0.59248,0.59257,161600000.0
2009-05-18 19:37:00,0.59265,0.59285,0.59253,0.59277,121400000.0
2009-05-18 19:38:00,0.59265,0.5927,0.5925,0.5925,87000000.0
2009-05-18 19:39:00,0.5925,0.59255,0.5925,0.5925,35400000.0
2009-05-18 19:40:00,0.5925,0.5925,0.5925,0.5925,49600000.0
2009-05-18 19:41:00,0.5925,0.5925,0.59155,0.5921,155600000.0
2009-05-18 19:42:00,0.5919,0.5919,0.5918,0.5918,12800000.0
2009-05-18 19:43:00,0.5918,0.5918,0.5918,0.5918,16600000.0
2009-05-18 19:44:00,0.5918,0.5922,0.5917,0.5922,64800000.0
2009-05-18 19:45:00,0.5921,0.5921,0.592,0.592,38400000.0
2009-05-18 19:46:00,0.592,0.592,0.592,0.592,18600000.0
2009-05-18 19:47:00,0.59179,0.59211,0.59179,0.59185,77200000.0
2009-05-18 19:48:00,0.5921,0.5924,0.5921,0.59225,33000000.0
2009-05-18 19:49:00,0.59215,0.59215,0.59215,0.59215,4800000.0
2009-05-18 19:50:00,0.59215,0.59215,0.59215,0.59215,38400000.0
2009-05-18 19:51:00,0.59217,0.59223,0.592,0.5922,76400000.0
2009-05-18 19:52:00,0.59215,0.59215,0.59215,0.59215,22400000.0
2009-05-18 19:53:00,0.5926,0.5926,0.5926,0.5926,24000000.0
2009-05-18 19:54:00,0.59255,0.59255,0.59255,0.59255,16000000.0
2009-05-18 19:55:00,0.59255,0.5926,0.59255,0.5926,24800000.0
2009-05-18 19:56:00,0.5926,0.5926,0.5926,0.5926,16000000.0
2009-05-18 19:57:00,0.5927,0.5927,0.5927,0.5927,7400000.0
2009-05-18 19:58:00,0.5924,0.59247,0.5922,0.59238,52200000.0
2009-05-18 19:59:00,0.5927,0.5927,0.5927,0.5927,8000000.0
2009-05-18 20:00:00,0.5927,0.5927,0.5926,0.5926,29400000.0
2009-05-18 20:01:00,0.5926,0.5926,0.5926,0.5926,8000000.0
2009-05-18 20:02:00,0.5926,0.5926,0.5926,0.5926,28000000.0
2009-05-18 20:03:00,0.5926,0.5926,0.59215,0.59215,35800000.0
2009-05-18 20:04:00,0.59225,0.59255,0.59225,0.59255,29000000.0
2009-05-18 20:05:00,0.59255,0.5927,0.59255,0.5927,24200000.0
2009-05-18 20:06:00,0.5927,0.5927,0.59215,0.5925,157400000.0
2009-05-18 20:07:00,0.5927,0.5927,0.5926,0.5926,44400000.0
2009-05-18 20:08:00,0.5926,0.5926,0.5926,0.5926,40000000.0
2009-05-18 20:09:00,0.5926,0.5926,0.5926,0.5926,76000000.0
2009-05-18 20:10:00,0.5927,0.5927,0.5927,0.5927,5000000.0
2009-05-18 20:11:00,0.5927,0.5927,0.5927,0.5927,4000000.0
2009-05-18 20:12:00,0.5927,0.5927,0.5927,0.5927,3000000.0
2009-05-18 20:13:00,0.5927,0.5927,0.5927,0.5927,7000000.0
2009-05-18 20:14:00,0.5927,0.59285,0.59265,0.59265,45400000.0
2009-05-18 20:15:00,0.59265,0.59285,0.59265,0.59275,50000000.0
2009-05-18 20:16:00,0.59275,0.59275,0.59265,0.59265,28800000.0
2009-05-18 20:17:00,0.59265,0.5927,0.5926,0.5927,71200000.0
2009-05-18 20:18:00,0.5927,0.5927,0.5926,0.5926,64400000.0
2009-05-18 20:19:00,0.5926,0.5926,0.59215,0.5926,121000000.0
2009-05-18 20:20:00,0.5924,0.5924,0.5924,0.5924,14400000.0
2009-05-18 20:21:00,0.5926,0.5926,0.592,0.59215,74000000.0
2009-05-18 20:22:00,0.59215,0.59215,0.59205,0.59205,4800000.0
2009-05-18 20:23:00,0.592,0.592,0.592,0.592,22000000.0
2009-05-18 20:24:00,0.592,0.59215,0.5918,0.59215,121800000.0
2009-05-18 20:25:00,0.5923,0.5923,0.5919,0.5919,245400000.0
2009-05-18 20:26:00,0.5919,0.592,0.5917,0.5918,100200000.0
2009-05-18 20:27:00,0.59163,0.59177,0.59152,0.59175,82600000.0
2009-05-18 20:28:00,0.59177,0.59177,0.59163,0.59163,206200000.0
2009-05-18 20:29:00,0.5918,0.5919,0.5918,0.5919,70400000.0
2009-05-18 20:30:00,0.5919,0.59205,0.5919,0.59205,122800000.0
2009-05-18 20:31:00,0.59205,0.5921,0.59205,0.5921,21400000.0
2009-05-18 20:32:00,0.59205,0.5927,0.5919,0.5925,206100000.0
2009-05-18 20:33:00,0.5925,0.59275,0.5925,0.5927,46000000.0
2009-05-18 20:34:00,0.5927,0.59285,0.59265,0.59285,48400000.0
2009-05-18 20:35:00,0.59285,0.59285,0.5927,0.5927,14200000.0
2009-05-18 20:36:00,0.59265,0.5927,0.59255,0.5927,87600000.0
2009-05-18 20:37:00,0.5927,0.5927,0.59265,0.5927,24200000.0
2009-05-18 20:38:00,0.59275,0.59275,0.59265,0.5927,53400000.0
2009-05-18 20:39:00,0.5927,0.5927,0.59265,0.59265,16800000.0
2009-05-18 20:40:00,0.5927,0.5928,0.5927,0.5928,42600000.0
2009-05-18 20:41:00,0.5928,0.5928,0.5928,0.5928,16000000.0
2009-05-18 20:42:00,0.59269,0.5927,0.59247,0.59268,59800000.0
2009-05-18 20:43:00,0.5928,0.5928,0.5928,0.5928,7600000.0
2009-05-18 20:44:00,0.5928,0.593,0.59265,0.593,28400000.0
2009-05-18 20:45:00,0.59305,0.5936,0.59305,0.59325,37600000.0
2009-05-18 20:46:00,0.59325,0.5933,0.59315,0.59325,33400000.0
2009-05-18 20:47:00,0.59325,0.59325,0.59325,0.59325,13200000.0
2009-05-18 20:48:00,0.59325,0.59325,0.59325,0.59325,8600000.0
2009-05-18 20:49:00,0.59325,0.59345,0.59325,0.59335,48800000.0
2009-05-18 20:50:00,0.59335,0.59335,0.5933,0.5933,26200000.0
2009-05-18 20:51:00,0.59335,0.59335,0.5933,0.5933,25600000.0
2009-05-18 20:52:00,0.5933,0.5933,0.5933,0.5933,82800000.0
2009-05-18 20:53:00,0.5933,0.5933,0.5933,0.5933,32400000.0
2009-05-18 20:54:00,0.59308,0.59323,0.59305,0.59311,81400000.0
2009-05-18 20:55:00,0.5933,0.5933,0.5933,0.5933,95800000.0
2009-05-18 20:56:00,0.5933,0.5933,0.5933,0.5933,61000000.0
2009-05-18 20:57:00,0.5933,0.5935,0.5933,0.5933,44400000.0
2009-05-18 20:58:00,0.5935,0.5935,0.5933,0.5933,74200000.0
2009-05-18 20:59:00,0.5933,0.5934,0.5933,0.5934,28000000.0
2009-05-18 21:00:00,0.5934,0.5934,0.5934,0.5934,23400000.0
2009-05-18 21:01:00,0.59313,0.59333,0.59311,0.5932,72800000.0
2009-05-18 21:02:00,0.5933,0.5933,0.5933,0.5933,7800000.0
2009-05-18 21:03:00,0.5933,0.5933,0.5932,0.5932,49200000.0
2009-05-18 21:04:00,0.5932,0.5932,0.5932,0.5932,18600000.0
2009-05-18 21:05:00,0.5932,0.5932,0.5931,0.5931,32800000.0
2009-05-18 21:06:00,0.59315,0.59315,0.5924,0.5929,142800000.0
2009-05-18 21:07:00,0.5928,0.5932,0.5928,0.5929,65800000.0
2009-05-18 21:08:00,0.5929,0.5929,0.5927,0.5929,48000000.0
2009-05-18 21:09:00,0.59285,0.59285,0.59285,0.59285,4800000.0
2009-05-18 21:10:00,0.59284,0.59309,0.59275,0.59282,154100000.0
2009-05-18 21:11:00,0.59283,0.59292,0.59272,0.59272,58600000.0
2009-05-18 21:12:00,0.59274,0.59278,0.59272,0.59272,53600000.0
2009-05-18 21:13:00,0.59285,0.593,0.59285,0.593,16600000.0
2009-05-18 21:14:00,0.59285,0.59285,0.59285,0.59285,13400000.0
2009-05-18 21:15:00,0.593,0.59305,0.593,0.59305,30200000.0
2009-05-18 21:16:00,0.59305,0.5932,0.59305,0.5932,79000000.0
2009-05-18 21:17:00,0.5932,0.5935,0.5932,0.5935,17200000.0
2009-05-18 21:18:00,0.5935,0.5936,0.5935,0.5936,12600000.0
2009-05-18 21:19:00,0.59355,0.59355,0.5932,0.5933,58600000.0
2009-05-18 21:20:00,0.59325,0.5933,0.59325,0.59325,16200000.0
2009-05-18 21:21:00,0.59317,0.59334,0.59311,0.59312,136800000.0
2009-05-18 21:22:00,0.5932,0.59343,0.59316,0.59316,233600000.0
2009-05-18 21:23:00,0.5933,0.5934,0.5933,0.5934,35000000.0
2009-05-18 21:24:00,0.5934,0.5934,0.5934,0.5934,9400000.0
2009-05-18 21:25:00,0.5936,0.5936,0.5936,0.5936,2000000.0
2009-05-18 21:26:00,0.5934,0.5934,0.5934,0.5934,248400000.0
2009-05-18 21:27:00,0.5934,0.5935,0.5934,0.5935,28000000.0
2009-05-18 21:28:00,0.5935,0.59385,0.5933,0.5934,90400000.0
2009-05-18 21:29:00,0.5934,0.59345,0.5934,0.5934,54200000.0
2009-05-18 21:30:00,0.5934,0.5934,0.5933,0.5933,9400000.0
2009-05-18 21:31:00,0.59325,0.59325,0.59325,0.59325,7000000.0
2009-05-18 21:32:00,0.5932,0.5933,0.5932,0.5933,47800000.0
2009-05-18 21:33:00,0.5933,0.5933,0.5933,0.5933,9400000.0
2009-05-18 21:34:00,0.5933,0.5933,0.5933,0.5933,35200000.0
2009-05-18 21:35:00,0.5933,0.5933,0.5933,0.5933,9400000.0
2009-05-18 21:36:00,0.59345,0.5935,0.59345,0.5935,11000000.0
2009-05-18 21:37:00,0.5935,0.5935,0.5935,0.5935,17200000.0
2009-05-18 21:38:00,0.5936,0.5937,0.59355,0.59355,40800000.0
2009-05-18 21:39:00,0.5937,0.5937,0.5937,0.5937,6200000.0
2009-05-18 21:40:00,0.5935,0.5935,0.5935,0.5935,8600000.0
2009-05-18 21:41:00,0.5936,0.594,0.59355,0.594,24000000.0
2009-05-18 21:42:00,0.5941,0.5941,0.59355,0.5938,97400000.0
2009-05-18 21:43:00,0.5938,0.59395,0.59335,0.59335,30000000.0
2009-05-18 21:44:00,0.5935,0.5937,0.5935,0.5937,61400000.0
2009-05-18 21:45:00,0.5937,0.5937,0.5937,0.5937,24800000.0
2009-05-18 21:46:00,0.5937,0.5937,0.5937,0.5937,43400000.0
2009-05-18 21:47:00,0.59355,0.59367,0.59343,0.59355,235100000.0
2009-05-18 21:48:00,0.5937,0.59385,0.5937,0.5937,76000000.0
2009-05-18 21:49:00,0.59375,0.59415,0.59375,0.59415,40200000.0
2009-05-18 21:50:00,0.59415,0.5943,0.59415,0.5943,142400000.0
2009-05-18 21:51:00,0.5943,0.5943,0.59395,0.5942,70600000.0
2009-05-18 21:52:00,0.5942,0.5943,0.5942,0.5943,70800000.0
2009-05-18 21:53:00,0.59425,0.59425,0.5941,0.59415,34200000.0
2009-05-18 21:54:00,0.59415,0.5944,0.59415,0.59435,49200000.0
2009-05-18 21:55:00,0.59425,0.5946,0.59425,0.5945,135200000.0
2009-05-18 21:56:00,0.5945,0.59455,0.59445,0.5945,70000000.0
2009-05-18 21:57:00,0.5946,0.5948,0.59455,0.59455,125600000.0
2009-05-18 21:58:00,0.59455,0.59475,0.59455,0.5947,72200000.0
2009-05-18 21:59:00,0.5948,0.5952,0.5948,0.5951,212600000.0
2009-05-18 22:00:00,0.5951,0.59515,0.59505,0.59505,78800000.0
2009-05-18 22:01:00,0.59505,0.59505,0.59505,0.59505,46000000.0
2009-05-18 22:02:00,0.59476,0.59498,0.59468,0.59484,36800000.0
2009-05-18 22:03:00,0.5952,0.5953,0.5952,0.59525,34200000.0
2009-05-18 22:04:00,0.59525,0.5954,0.5952,0.5953,28800000.0
2009-05-18 22:05:00,0.5953,0.59545,0.5952,0.5952,35600000.0
2009-05-18 22:06:00,0.5952,0.5952,0.5951,0.5951,25800000.0
2009-05-18 22:07:00,0.5951,0.59525,0.5951,0.59525,15600000.0
2009-05-18 22:08:00,0.5954,0.59545,0.5954,0.59545,43000000.0
2009-05-18 22:09:00,0.59545,0.59545,0.5954,0.5954,44000000.0
2009-05-18 22:10:00,0.59545,0.59545,0.59545,0.59545,7200000.0
2009-05-18 22:11:00,0.5954,0.5954,0.59535,0.59535,75400000.0
2009-05-18 22:12:00,0.59535,0.59535,0.59535,0.59535,43400000.0
2009-05-18 22:13:00,0.59535,0.59535,0.59535,0.59535,74400000.0
2009-05-18 22:14:00,0.59535,0.59535,0.5952,0.5952,68200000.0
2009-05-18 22:15:00,0.5951,0.5953,0.595,0.5953,53200000.0
2009-05-18 22:16:00,0.5953,0.5953,0.5952,0.5953,62000000.0
2009-05-18 22:17:00,0.5953,0.5953,0.5953,0.5953,32000000.0
2009-05-18 22:18:00,0.5956,0.5957,0.59535,0.5955,44600000.0
2009-05-18 22:19:00,0.5954,0.5958,0.59525,0.5954,108600000.0
2009-05-18 22:20:00,0.5954,0.5955,0.5954,0.5955,52000000.0
2009-05-18 22:21:00,0.5955,0.59555,0.5955,0.5955,54800000.0
2009-05-18 22:22:00,0.5955,0.5956,0.5955,0.5956,98600000.0
2009-05-18 22:23:00,0.5956,0.5956,0.59535,0.59545,61600000.0
2009-05-18 22:24:00,0.5955,0.59555,0.5955,0.5955,61000000.0
2009-05-18 22:25:00,0.59545,0.59549,0.5953,0.59538,27800000.0
2009-05-18 22:26:00,0.59555,0.5956,0.59555,0.59555,70400000.0
2009-05-18 22:27:00,0.5956,0.5956,0.5956,0.5956,12400000.0
2009-05-18 22:28:00,0.5955,0.5955,0.5955,0.5955,12400000.0
2009-05-18 22:29:00,0.5956,0.5956,0.5956,0.5956,6200000.0
2009-05-18 22:30:00,0.5956,0.5956,0.59555,0.59555,11000000.0
2009-05-18 22:31:00,0.59545,0.59545,0.59545,0.59545,19200000.0
2009-05-18 22:32:00,0.5954,0.5954,0.5953,0.5953,36800000.0
2009-05-18 22:33:00,0.5952,0.5952,0.5951,0.5951,41600000.0
2009-05-18 22:34:00,0.59525,0.5953,0.59525,0.5953,25400000.0
2009-05-18 22:35:00,0.59545,0.59545,0.5953,0.5953,33600000.0
2009-05-18 22:36:00,0.5953,0.5953,0.5953,0.5953,9600000.0
2009-05-18 22:37:00,0.59535,0.5954,0.59535,0.5954,10000000.0
2009-05-18 22:38:00,0.59508,0.5953,0.59506,0.59515,78400001.0
2009-05-18 22:39:00,0.5953,0.5953,0.5953,0.5953,21600000.0
2009-05-18 22:40:00,0.5953,0.5953,0.5953,0.5953,4800000.0
2009-05-18 22:41:00,0.59535,0.59535,0.59535,0.59535,9600000.0
2009-05-18 22:42:00,0.5954,0.5954,0.5954,0.5954,9600000.0
2009-05-18 22:43:00,0.59523,0.59523,0.59497,0.59512,27000000.0
2009-05-18 22:44:00,0.5954,0.59545,0.5954,0.59545,14400000.0
2009-05-18 22:45:00,0.5955,0.5955,0.5955,0.5955,9600000.0
2009-05-18 22:46:00,0.5955,0.5956,0.59535,0.5956,135600000.0
2009-05-18 22:47:00,0.5956,0.5956,0.5955,0.5955,71200000.0
2009-05-18 22:48:00,0.5955,0.5955,0.5955,0.5955,9600000.0
2009-05-18 22:49:00,0.5955,0.5955,0.5955,0.5955,4800000.0
2009-05-18 22:50:00,0.5955,0.5955,0.5955,0.5955,28800000.0
2009-05-18 22:51:00,0.59538,0.5955,0.59526,0.5955,46400000.0
2009-05-18 22:52:00,0.59565,0.59565,0.5953,0.59545,133200000.0
2009-05-18 22:53:00,0.59519,0.59534,0.59508,0.59526,21400000.0
2009-05-18 22:54:00,0.5954,0.59545,0.5952,0.59525,20800000.0
2009-05-18 22:55:00,0.5954,0.59545,0.5953,0.5953,31600000.0
2009-05-18 22:56:00,0.5952,0.59535,0.59505,0.5951,105600000.0
2009-05-18 22:57:00,0.595,0.595,0.59495,0.595,34000000.0
2009-05-18 22:58:00,0.595,0.595,0.595,0.595,11200000.0
2009-05-18 22:59:00,0.59495,0.59495,0.59495,0.59495,23000000.0
2009-05-18 23:00:00,0.595,0.59505,0.5949,0.59495,13600000.0
2009-05-18 23:01:00,0.5949,0.5949,0.5949,0.5949,1600000.0
2009-05-18 23:02:00,0.5951,0.59535,0.59505,0.59505,15200000.0
2009-05-18 23:03:00,0.5951,0.59535,0.5951,0.59535,12200000.0
2009-05-18 23:04:00,0.5953,0.5953,0.5953,0.5953,1400000.0
2009-05-18 23:05:00,0.5953,0.5957,0.59515,0.5953,33400000.0
2009-05-18 23:06:00,0.5955,0.5955,0.59495,0.59495,18200000.0
2009-05-18 23:07:00,0.59505,0.59515,0.59505,0.59515,16600000.0
2009-05-18 23:08:00,0.59515,0.59525,0.5951,0.59525,39600000.0
2009-05-18 23:09:00,0.5952,0.5954,0.59515,0.5954,72000000.0
2009-05-18 23:10:00,0.5954,0.59565,0.5954,0.59545,27600000.0
2009-05-18 23:11:00,0.59545,0.59555,0.59545,0.59555,10400000.0
2009-05-18 23:12:00,0.59545,0.5955,0.595,0.5955,54200000.0
2009-05-18 23:13:00,0.5955,0.5956,0.5955,0.59555,31800000.0
2009-05-18 23:14:00,0.59555,0.59555,0.59555,0.59555,4800000.0
2009-05-18 23:15:00,0.59555,0.59555,0.59525,0.59525,27800000.0
2009-05-18 23:16:00,0.59515,0.59515,0.59515,0.59515,4400000.0
2009-05-18 23:17:00,0.5951,0.59525,0.5951,0.59515,21200000.0
2009-05-18 23:18:00,0.59515,0.59515,0.5947,0.5947,134000000.0
2009-05-18 23:19:00,0.5947,0.5947,0.59455,0.59455,41400000.0
2009-05-18 23:20:00,0.5947,0.5947,0.594,0.594,90000000.0
2009-05-18 23:21:00,0.59392,0.59414,0.59392,0.59414,9000000.0
2009-05-18 23:22:00,0.5941,0.59425,0.5941,0.59425,13400000.0
2009-05-18 23:23:00,0.59425,0.59425,0.5941,0.5941,39800000.0
2009-05-18 23:24:00,0.59393,0.59403,0.59389,0.59397,9200000.0
2009-05-18 23:25:00,0.59387,0.59415,0.59387,0.59415,51600000.0
2009-05-18 23:26:00,0.5943,0.5943,0.5943,0.5943,4400000.0
2009-05-18 23:27:00,0.5943,0.5943,0.5942,0.5942,8800000.0
2009-05-18 23:28:00,0.59402,0.59416,0.5939,0.5939,25400000.0
2009-05-18 23:29:00,0.5942,0.5942,0.594,0.594,35000000.0
2009-05-18 23:30:00,0.5941,0.5943,0.5941,0.59425,28800000.0
2009-05-18 23:31:00,0.5944,0.5944,0.5941,0.5941,12000000.0
2009-05-18 23:32:00,0.5941,0.59435,0.59375,0.59375,106800000.0
2009-05-18 23:33:00,0.5941,0.59435,0.594,0.594,18000000.0
2009-05-18 23:34:00,0.59385,0.59385,0.59365,0.59375,47200000.0
2009-05-18 23:35:00,0.5938,0.59395,0.5937,0.59395,71600000.0
2009-05-18 23:36:00,0.59385,0.594,0.59375,0.594,95000000.0
2009-05-18 23:37:00,0.594,0.594,0.594,0.594,4800000.0
2009-05-18 23:38:00,0.59391,0.59391,0.5937,0.59383,28600000.0
2009-05-18 23:39:00,0.59393,0.59393,0.59372,0.59372,44200000.0
2009-05-18 23:40:00,0.594,0.59415,0.594,0.5941,21400000.0
2009-05-18 23:41:00,0.5942,0.5942,0.5942,0.5942,1000000.0
2009-05-18 23:42:00,0.59415,0.59415,0.59415,0.59415,5600000.0
2009-05-18 23:43:00,0.59415,0.59415,0.594,0.594,7000000.0
2009-05-18 23:44:00,0.5942,0.59435,0.5942,0.59435,9800000.0
2009-05-18 23:45:00,0.5943,0.5944,0.5943,0.59435,28200000.0
2009-05-18 23:46:00,0.5944,0.5944,0.5944,0.5944,4800000.0
2009-05-18 23:47:00,0.59425,0.59425,0.5941,0.59425,47600000.0
2009-05-18 23:48:00,0.59425,0.5945,0.59425,0.5945,13200000.0
2009-05-18 23:49:00,0.5946,0.5947,0.5946,0.5946,16800000.0
2009-05-18 23:50:00,0.59445,0.59455,0.59445,0.59455,37600000.0
2009-05-18 23:51:00,0.59445,0.59445,0.59422,0.5944,7000000.0
2009-05-18 23:52:00,0.59446,0.59446,0.59437,0.59437,6000000.0
2009-05-18 23:53:00,0.59455,0.59455,0.59445,0.5945,11800000.0
2009-05-18 23:54:00,0.5944,0.5944,0.5944,0.5944,7000000.0
2009-05-18 23:55:00,0.59432,0.59434,0.59408,0.59415,10000000.0
2009-05-18 23:56:00,0.5945,0.59455,0.5943,0.5944,36200000.0
2009-05-18 23:57:00,0.59422,0.59432,0.59414,0.59423,51400000.0
2009-05-18 23:58:00,0.5944,0.5946,0.59435,0.5945,150600000.0
2009-05-18 23:59:00,0.59455,0.5946,0.59445,0.59445,116600000.0
2009-05-19 00:00:00,0.5945,0.5945,0.5944,0.5944,4000000.0
2009-05-19 00:01:00,0.59482,0.59482,0.59427,0.59432,26000000.0
2009-05-19 00:02:00,0.5943,0.5944,0.5943,0.5944,8000000.0
2009-05-19 00:03:00,0.5943,0.5943,0.5943,0.5943,7000000.0
2009-05-19 00:04:00,0.5944,0.5944,0.5941,0.5941,71000000.0
2009-05-19 00:05:00,0.5941,0.5943,0.5941,0.5943,9000000.0
2009-05-19 00:06:00,0.59416,0.59416,0.59404,0.59406,9800000.0
2009-05-19 00:07:00,0.59411,0.59415,0.59387,0.59415,48600000.0
2009-05-19 00:08:00,0.5941,0.5943,0.5941,0.5943,13800000.0
2009-05-19 00:09:00,0.59425,0.59425,0.5941,0.59425,27100000.0
2009-05-19 00:10:00,0.59425,0.5943,0.59425,0.5943,20800000.0
2009-05-19 00:11:00,0.5942,0.5946,0.59415,0.5945,32200000.0
2009-05-19 00:12:00,0.5945,0.5945,0.5945,0.5945,1000000.0
2009-05-19 00:13:00,0.5945,0.5945,0.59385,0.59435,50800000.0
2009-05-19 00:14:00,0.59435,0.5945,0.59435,0.59445,8800000.0
2009-05-19 00:15:00,0.59448,0.59466,0.59436,0.59447,53600000.0
2009-05-19 00:16:00,0.59455,0.59455,0.59455,0.59455,5200000.0
2009-05-19 00:17:00,0.59431,0.59457,0.59426,0.59457,22800000.0
2009-05-19 00:18:00,0.5948,0.5949,0.5948,0.5949,9200000.0
2009-05-19 00:19:00,0.595,0.595,0.595,0.595,3000000.0
2009-05-19 00:20:00,0.5952,0.5952,0.5952,0.5952,1000000.0
2009-05-19 00:21:00,0.5953,0.5953,0.5953,0.5953,4000000.0
2009-05-19 00:22:00,0.59503,0.59513,0.59496,0.59512,12800000.0
2009-05-19 00:23:00,0.5955,0.5955,0.5952,0.5952,67000000.0
2009-05-19 00:24:00,0.59515,0.5952,0.5951,0.5951,62600000.0
2009-05-19 00:25:00,0.5951,0.5952,0.5951,0.5951,63999998.0
2009-05-19 00:26:00,0.5953,0.5954,0.59515,0.5954,148200000.0
2009-05-19 00:27:00,0.5954,0.5955,0.59505,0.5953,106000000.0
2009-05-19 00:28:00,0.5955,0.5956,0.59535,0.5956,58400000.0
2009-05-19 00:29:00,0.5956,0.5959,0.5956,0.5957,73600000.0
2009-05-19 00:30:00,0.5958,0.5959,0.5958,0.5958,44600000.0
2009-05-19 00:31:00,0.59539,0.59546,0.59539,0.59546,12400000.0
2009-05-19 00:32:00,0.59585,0.5959,0.59575,0.5958,162600000.0
2009-05-19 00:33:00,0.59558,0.59577,0.59551,0.59577,51400000.0
2009-05-19 00:34:00,0.5958,0.5959,0.59575,0.5959,156400000.0
2009-05-19 00:35:00,0.5959,0.5959,0.5959,0.5959,19200000.0
2009-05-19 00:36:00,0.5959,0.5959,0.5959,0.5959,47800000.0
2009-05-19 00:37:00,0.5958,0.5958,0.59564,0.59577,50800000.0
2009-05-19 00:38:00,0.5959,0.5959,0.5959,0.5959,139600000.0
2009-05-19 00:39:00,0.5959,0.5959,0.5957,0.5957,165400000.0
2009-05-19 00:40:00,0.5957,0.5958,0.5957,0.5958,33200000.0
2009-05-19 00:41:00,0.5959,0.596,0.59575,0.5959,214000000.0
2009-05-19 00:42:00,0.5961,0.5964,0.59595,0.5964,207400000.0
2009-05-19 00:43:00,0.5964,0.59645,0.5964,0.59645,22000000.0
2009-05-19 00:44:00,0.59645,0.59645,0.59645,0.59645,13800000.0
2009-05-19 00:45:00,0.59635,0.59635,0.5962,0.59625,73800000.0
2009-05-19 00:46:00,0.59625,0.59625,0.59605,0.5961,20800000.0
2009-05-19 00:47:00,0.59605,0.59605,0.59565,0.59565,62000000.0
2009-05-19 00:48:00,0.5957,0.59575,0.5957,0.5957,17800000.0
2009-05-19 00:49:00,0.5957,0.59585,0.5957,0.59585,26000000.0
2009-05-19 00:50:00,0.59585,0.59595,0.59545,0.59575,66000000.0
2009-05-19 00:51:00,0.59585,0.59585,0.59585,0.59585,2400000.0
2009-05-19 00:52:00,0.59575,0.5959,0.59575,0.5959,14200000.0
2009-05-19 00:53:00,0.5959,0.5959,0.5959,0.5959,8000000.0
2009-05-19 00:54:00,0.5959,0.5959,0.5959,0.5959,4800000.0
2009-05-19 00:55:00,0.5958,0.5958,0.5958,0.5958,10400000.0
2009-05-19 00:56:00,0.59585,0.59595,0.59585,0.59595,9400000.0
2009-05-19 00:57:00,0.59595,0.5964,0.5959,0.5964,43800000.0
2009-05-19 00:58:00,0.59645,0.59645,0.5964,0.59645,172600000.0
2009-05-19 00:59:00,0.59645,0.59645,0.596,0.5964,156600000.0
2009-05-19 01:00:00,0.5964,0.5964,0.5961,0.5963,69400000.0
2009-05-19 01:01:00,0.5963,0.5969,0.5963,0.5968,107600000.0
2009-05-19 01:02:00,0.59695,0.5975,0.59695,0.5975,89800000.0
2009-05-19 01:03:00,0.59755,0.59775,0.5971,0.59715,124600000.0
2009-05-19 01:04:00,0.59715,0.5972,0.59685,0.59685,56000000.0
2009-05-19 01:05:00,0.59685,0.597,0.59685,0.59685,43800000.0
2009-05-19 01:06:00,0.59695,0.59695,0.59675,0.5968,129000000.0
2009-05-19 01:07:00,0.5969,0.5969,0.5969,0.5969,6000000.0
2009-05-19 01:08:00,0.5969,0.59695,0.5968,0.59695,18200000.0
2009-05-19 01:09:00,0.5969,0.59715,0.5969,0.59715,8000000.0
2009-05-19 01:10:00,0.59715,0.5972,0.5971,0.5972,35000000.0
2009-05-19 01:11:00,0.5972,0.59725,0.5972,0.5972,69599998.0
2009-05-19 01:12:00,0.5972,0.5972,0.5972,0.5972,10200000.0
2009-05-19 01:13:00,0.5972,0.5972,0.59715,0.59715,23600000.0
2009-05-19 01:14:00,0.59715,0.59715,0.5971,0.5971,15400000.0
2009-05-19 01:15:00,0.5971,0.5974,0.5971,0.5974,22400000.0
2009-05-19 01:16:00,0.5974,0.59795,0.5974,0.59755,159400000.0
2009-05-19 01:17:00,0.5977,0.5977,0.5977,0.5977,8400000.0
2009-05-19 01:18:00,0.5977,0.5979,0.5975,0.5979,91200000.0
2009-05-19 01:19:00,0.59775,0.59795,0.59755,0.59775,102800000.0
2009-05-19 01:20:00,0.59775,0.5978,0.5975,0.5978,210800000.0
2009-05-19 01:21:00,0.59765,0.5977,0.59765,0.5977,5600000.0
2009-05-19 01:22:00,0.5977,0.5977,0.5975,0.5975,17800000.0
2009-05-19 01:23:00,0.5976,0.5976,0.5976,0.5976,26800000.0
2009-05-19 01:24:00,0.59765,0.5977,0.59765,0.5977,15800000.0
2009-05-19 01:25:00,0.5976,0.5976,0.5973,0.5974,225800001.0
2009-05-19 01:26:00,0.5974,0.59755,0.59735,0.59755,58200000.0
2009-05-19 01:27:00,0.59765,0.59765,0.59765,0.59765,25800000.0
2009-05-19 01:28:00,0.59765,0.59765,0.5975,0.5975,16800000.0
2009-05-19 01:29:00,0.5975,0.5975,0.5975,0.5975,4800000.0
2009-05-19 01:30:00,0.5975,0.5975,0.5973,0.5973,52000000.0
2009-05-19 01:31:00,0.5973,0.5973,0.5969,0.59705,41600000.0
2009-05-19 01:32:00,0.59705,0.5971,0.59705,0.5971,29000000.0
2009-05-19 01:33:00,0.59715,0.5972,0.59715,0.5972,4800000.0
2009-05-19 01:34:00,0.5971,0.5971,0.5971,0.5971,7000000.0
2009-05-19 01:35:00,0.5971,0.5971,0.5971,0.5971,4800000.0
2009-05-19 01:36:00,0.59715,0.5972,0.59715,0.59715,9200000.0
2009-05-19 01:37:00,0.59715,0.59715,0.59715,0.59715,6000000.0
2009-05-19 01:38:00,0.5971,0.5971,0.5971,0.5971,20800000.0
2009-05-19 01:39:00,0.5971,0.5971,0.5969,0.5969,16200000.0
2009-05-19 01:40:00,0.59685,0.597,0.5968,0.597,44800000.0
2009-05-19 01:41:00,0.597,0.597,0.5964,0.5967,72800000.0
2009-05-19 01:42:00,0.5967,0.59675,0.5967,0.59675,25800000.0
2009-05-19 01:43:00,0.5967,0.5967,0.59655,0.59655,42800000.0
2009-05-19 01:44:00,0.5966,0.5967,0.5966,0.5967,30000000.0
2009-05-19 01:45:00,0.59652,0.59674,0.59651,0.59655,65600000.0
2009-05-19 01:46:00,0.59665,0.59665,0.59665,0.59665,5200000.0
2009-05-19 01:47:00,0.5967,0.5967,0.5966,0.5966,26200000.0
2009-05-19 01:48:00,0.5967,0.5967,0.5963,0.5964,52200000.0
2009-05-19 01:49:00,0.5963,0.59645,0.596,0.59605,199800000.0
2009-05-19 01:50:00,0.5961,0.59615,0.59595,0.59615,43800000.0
2009-05-19 01:51:00,0.5961,0.5961,0.596,0.596,25000000.0
2009-05-19 01:52:00,0.596,0.596,0.5958,0.5958,60200000.0
2009-05-19 01:53:00,0.5958,0.5959,0.59575,0.59575,16200000.0
2009-05-19 01:54:00,0.59575,0.59575,0.59575,0.59575,12000000.0
2009-05-19 01:55:00,0.59575,0.59575,0.59555,0.59575,13200000.0
2009-05-19 01:56:00,0.5957,0.59585,0.59545,0.59545,62800000.0
2009-05-19 01:57:00,0.5955,0.5955,0.5952,0.5952,32800000.0
2009-05-19 01:58:00,0.5951,0.5955,0.595,0.5955,90900000.0
2009-05-19 01:59:00,0.5955,0.59555,0.5953,0.5955,136000000.0
2009-05-19 02:00:00,0.5955,0.5956,0.5954,0.59555,113800000.0
2009-05-19 02:01:00,0.5956,0.59575,0.59555,0.59565,146400000.0
2009-05-19 02:02:00,0.59565,0.59575,0.59565,0.59565,19200000.0
2009-05-19 02:03:00,0.59565,0.59565,0.59565,0.59565,13000000.0
2009-05-19 02:04:00,0.59555,0.5956,0.59545,0.59555,13400000.0
2009-05-19 02:05:00,0.59555,0.5958,0.59555,0.59565,23600000.0
2009-05-19 02:06:00,0.59565,0.5958,0.59565,0.5958,28400000.0
2009-05-19 02:07:00,0.59565,0.59575,0.59565,0.59575,6400000.0
2009-05-19 02:08:00,0.59575,0.5963,0.59565,0.5963,120400000.0
2009-05-19 02:09:00,0.5963,0.5963,0.5961,0.5961,53800000.0
2009-05-19 02:10:00,0.5961,0.5964,0.5961,0.59615,195600000.0
2009-05-19 02:11:00,0.5962,0.5962,0.59615,0.5962,117600000.0
2009-05-19 02:12:00,0.59605,0.5961,0.59565,0.59575,50000000.0
2009-05-19 02:13:00,0.5957,0.59585,0.59565,0.59565,67800000.0
2009-05-19 02:14:00,0.5956,0.59605,0.5956,0.596,65600000.0
2009-05-19 02:15:00,0.5961,0.5961,0.5961,0.5961,4000000.0
2009-05-19 02:16:00,0.59595,0.59595,0.59595,0.59595,8800000.0
2009-05-19 02:17:00,0.596,0.5964,0.596,0.59625,140800000.0
2009-05-19 02:18:00,0.59625,0.5973,0.59615,0.59675,244600000.0
2009-05-19 02:19:00,0.5969,0.5969,0.59615,0.5962,91800000.0
2009-05-19 02:20:00,0.59625,0.5963,0.59615,0.59615,77400000.0
2009-05-19 02:21:00,0.5963,0.5963,0.5961,0.5962,169400000.0
2009-05-19 02:22:00,0.5962,0.5963,0.5961,0.5963,59200000.0
2009-05-19 02:23:00,0.5963,0.5963,0.5956,0.5956,102000000.0
2009-05-19 02:24:00,0.59555,0.59555,0.5951,0.59525,71600000.0
2009-05-19 02:25:00,0.59525,0.5955,0.5952,0.5954,105800000.0
2009-05-19 02:26:00,0.59535,0.5954,0.595,0.59505,182600000.0
2009-05-19 02:27:00,0.59505,0.5952,0.59465,0.59485,105600000.0
2009-05-19 02:28:00,0.595,0.595,0.59485,0.5949,15200000.0
2009-05-19 02:29:00,0.59485,0.5951,0.59485,0.5951,24400000.0
2009-05-19 02:30:00,0.5951,0.59515,0.59485,0.59485,171000000.0
2009-05-19 02:31:00,0.5949,0.595,0.59485,0.59485,9200000.0
2009-05-19 02:32:00,0.595,0.595,0.59485,0.5949,19400000.0
2009-05-19 02:33:00,0.5949,0.5949,0.59475,0.5949,37800000.0
2009-05-19 02:34:00,0.5949,0.5949,0.59475,0.59485,45400000.0
2009-05-19 02:35:00,0.59485,0.59505,0.59485,0.59505,98200000.0
2009-05-19 02:36:00,0.59505,0.5951,0.59475,0.59475,81000000.0
2009-05-19 02:37:00,0.59475,0.5948,0.59455,0.5946,204800000.0
2009-05-19 02:38:00,0.5946,0.59505,0.59455,0.59495,272600000.0
2009-05-19 02:39:00,0.59495,0.5951,0.59495,0.595,57600000.0
2009-05-19 02:40:00,0.595,0.595,0.595,0.595,19200000.0
2009-05-19 02:41:00,0.595,0.5953,0.595,0.5953,23600000.0
2009-05-19 02:42:00,0.5952,0.5952,0.59495,0.5951,25200000.0
2009-05-19 02:43:00,0.5949,0.59535,0.5949,0.59515,199200000.0
2009-05-19 02:44:00,0.59515,0.59515,0.59515,0.59515,7000000.0
2009-05-19 02:45:00,0.59505,0.59505,0.59505,0.59505,2200000.0
2009-05-19 02:46:00,0.59505,0.59505,0.59505,0.59505,13200000.0
2009-05-19 02:47:00,0.595,0.59515,0.595,0.59505,84200000.0
2009-05-19 02:48:00,0.59505,0.5952,0.595,0.59505,88000000.0
2009-05-19 02:49:00,0.59505,0.59505,0.59505,0.59505,11600000.0
2009-05-19 02:50:00,0.5952,0.5952,0.59505,0.5951,58000000.0
2009-05-19 02:51:00,0.59474,0.59494,0.59474,0.59486,53800000.0
2009-05-19 02:52:00,0.59505,0.59505,0.59505,0.59505,8400000.0
2009-05-19 02:53:00,0.59505,0.59505,0.5947,0.5949,31600000.0
2009-05-19 02:54:00,0.595,0.595,0.59495,0.59495,7600000.0
2009-05-19 02:55:00,0.595,0.595,0.5942,0.5948,102000000.0
2009-05-19 02:56:00,0.5949,0.5949,0.59405,0.5943,31200000.0
2009-05-19 02:57:00,0.5942,0.5944,0.5942,0.59435,137400000.0
2009-05-19 02:58:00,0.59435,0.5946,0.59435,0.5945,111000000.0
2009-05-19 02:59:00,0.5945,0.5945,0.5942,0.5942,53600000.0
2009-05-19 03:00:00,0.59405,0.5942,0.5936,0.5938,165600000.0
2009-05-19 03:01:00,0.594,0.594,0.59385,0.59385,25000000.0
2009-05-19 03:02:00,0.59385,0.5943,0.59385,0.5942,163400000.0
2009-05-19 03:03:00,0.59425,0.59445,0.59415,0.59445,29200000.0
2009-05-19 03:04:00,0.59435,0.59455,0.59435,0.59455,68400000.0
2009-05-19 03:05:00,0.5945,0.5945,0.59445,0.59445,77200000.0
2009-05-19 03:06:00,0.59445,0.59455,0.5944,0.59455,85400000.0
2009-05-19 03:07:00,0.5945,0.5945,0.5942,0.5942,41000000.0
2009-05-19 03:08:00,0.5943,0.5944,0.59425,0.59425,17400000.0
2009-05-19 03:09:00,0.59425,0.59425,0.59425,0.59425,4400000.0
2009-05-19 03:10:00,0.59425,0.59425,0.59425,0.59425,6400000.0
2009-05-19 03:11:00,0.59425,0.5943,0.59405,0.5943,61400000.0
2009-05-19 03:12:00,0.5944,0.5944,0.59435,0.59435,21400000.0
2009-05-19 03:13:00,0.59445,0.59445,0.59445,0.59445,1400000.0
2009-05-19 03:14:00,0.59445,0.59445,0.5944,0.5944,25400000.0
2009-05-19 03:15:00,0.5943,0.5943,0.5943,0.5943,12400000.0
2009-05-19 03:16:00,0.5944,0.5945,0.5944,0.5945,35800000.0
2009-05-19 03:17:00,0.5947,0.5948,0.5947,0.5948,5000000.0
2009-05-19 03:18:00,0.5948,0.595,0.5948,0.59495,20600000.0
2009-05-19 03:19:00,0.595,0.59505,0.595,0.59505,54400000.0
2009-05-19 03:20:00,0.59505,0.5953,0.59505,0.5951,41600000.0
2009-05-19 03:21:00,0.5952,0.59525,0.5952,0.59525,17600000.0
2009-05-19 03:22:00,0.5953,0.5954,0.59525,0.5953,50800000.0
2009-05-19 03:23:00,0.5954,0.5954,0.59515,0.5953,12600000.0
2009-05-19 03:24:00,0.5952,0.59525,0.5952,0.59525,11000000.0
2009-05-19 03:25:00,0.59525,0.59525,0.595,0.595,48200000.0
2009-05-19 03:26:00,0.59483,0.59502,0.59463,0.59502,20400000.0
2009-05-19 03:27:00,0.59515,0.59515,0.59515,0.59515,4800000.0
2009-05-19 03:28:00,0.5951,0.5951,0.5951,0.5951,12400000.0
2009-05-19 03:29:00,0.5951,0.59545,0.5951,0.5952,91600000.0
2009-05-19 03:30:00,0.5954,0.596,0.5952,0.5959,63000000.0
2009-05-19 03:31:00,0.5959,0.5959,0.5955,0.5958,34200000.0
2009-05-19 03:32:00,0.5958,0.5958,0.5956,0.5957,15600000.0
2009-05-19 03:33:00,0.5959,0.5959,0.5956,0.5957,27000000.0
2009-05-19 03:34:00,0.5956,0.5958,0.5956,0.5958,39600000.0
2009-05-19 03:35:00,0.5959,0.5959,0.5959,0.5959,37800000.0
2009-05-19 03:36:00,0.59578,0.59578,0.59559,0.59559,48000000.0
2009-05-19 03:37:00,0.5959,0.5959,0.5957,0.5957,30000000.0
2009-05-19 03:38:00,0.5957,0.5957,0.5957,0.5957,1000000.0
2009-05-19 03:39:00,0.5956,0.59595,0.5956,0.59595,86800000.0
2009-05-19 03:40:00,0.59595,0.5961,0.5957,0.5961,55999999.0
2009-05-19 03:41:00,0.596,0.596,0.5959,0.5959,2000000.0
2009-05-19 03:42:00,0.5959,0.5959,0.5959,0.5959,2000000.0
2009-05-19 03:43:00,0.5959,0.5961,0.59585,0.5959,85000000.0
2009-05-19 03:44:00,0.59585,0.59585,0.59585,0.59585,5600000.0
2009-05-19 03:45:00,0.596,0.5963,0.596,0.5962,31200000.0
2009-05-19 03:46:00,0.5962,0.5962,0.5961,0.5961,6000000.0
2009-05-19 03:47:00,0.59625,0.5966,0.59625,0.5964,78000000.0
2009-05-19 03:48:00,0.59619,0.59631,0.59577,0.5961,85800000.0
2009-05-19 03:49:00,0.59635,0.5964,0.59635,0.5964,3200000.0
2009-05-19 03:50:00,0.5964,0.5964,0.5962,0.5962,12000000.0
2009-05-19 03:51:00,0.5962,0.5962,0.5962,0.5962,5000000.0
2009-05-19 03:52:00,0.5962,0.5962,0.5954,0.596,46600000.0
2009-05-19 03:53:00,0.596,0.596,0.596,0.596,2000000.0
2009-05-19 03:54:00,0.596,0.596,0.5959,0.5959,9000000.0
2009-05-19 03:55:00,0.5959,0.5959,0.5959,0.5959,12800000.0
2009-05-19 03:56:00,0.5959,0.5959,0.5958,0.5959,20400000.0
2009-05-19 03:57:00,0.59547,0.59563,0.59546,0.59561,40400000.0
2009-05-19 03:58:00,0.5959,0.5959,0.5958,0.5958,22200000.0
2009-05-19 03:59:00,0.59575,0.59575,0.5957,0.5957,13600000.0
2009-05-19 04:00:00,0.5953,0.59543,0.59528,0.59537,27800000.0
2009-05-19 04:01:00,0.5958,0.5958,0.5957,0.5957,21400000.0
2009-05-19 04:02:00,0.5958,0.5958,0.5958,0.5958,3000000.0
2009-05-19 04:03:00,0.5958,0.5958,0.5957,0.5957,39400000.0
2009-05-19 04:04:00,0.5958,0.5962,0.5958,0.5962,10000000.0
2009-05-19 04:05:00,0.59572,0.59578,0.59558,0.59569,50800000.0
2009-05-19 04:06:00,0.5962,0.5962,0.596,0.5962,7000000.0
2009-05-19 04:07:00,0.5962,0.5962,0.59585,0.5959,8200000.0
2009-05-19 04:08:00,0.596,0.596,0.596,0.596,3000000.0
2009-05-19 04:09:00,0.59557,0.59582,0.59557,0.59565,41400000.0
2009-05-19 04:10:00,0.59548,0.59574,0.59545,0.59573,35600000.0
2009-05-19 04:11:00,0.5959,0.5962,0.5959,0.5962,31400000.0
2009-05-19 04:12:00,0.5962,0.5963,0.5962,0.5962,6000000.0
2009-05-19 04:13:00,0.5963,0.5963,0.5962,0.5962,4000000.0
2009-05-19 04:14:00,0.5963,0.5963,0.5962,0.5963,17000000.0
2009-05-19 04:15:00,0.5963,0.5963,0.59625,0.59625,5000000.0
2009-05-19 04:16:00,0.59615,0.5962,0.59595,0.59595,72200000.0
2009-05-19 04:17:00,0.5962,0.5962,0.5961,0.5961,12000000.0
2009-05-19 04:18:00,0.5961,0.5966,0.5961,0.5966,24000000.0
2009-05-19 04:19:00,0.5966,0.5966,0.5965,0.5965,6600000.0
2009-05-19 04:20:00,0.5965,0.5965,0.5964,0.5964,9400000.0
2009-05-19 04:21:00,0.5964,0.5964,0.5964,0.5964,2000000.0
2009-05-19 04:22:00,0.59601,0.59623,0.59587,0.59611,75200000.0
2009-05-19 04:23:00,0.5964,0.5964,0.5964,0.5964,1000000.0
2009-05-19 04:24:00,0.5965,0.5966,0.5964,0.5966,22000000.0
2009-05-19 04:25:00,0.5966,0.5966,0.5966,0.5966,3000000.0
2009-05-19 04:26:00,0.5966,0.5966,0.5966,0.5966,1000000.0
2009-05-19 04:27:00,0.5966,0.5966,0.59645,0.59645,8600000.0
2009-05-19 04:28:00,0.59585,0.59625,0.59584,0.59605,12200000.0
2009-05-19 04:29:00,0.5966,0.5966,0.59655,0.59655,6400000.0
2009-05-19 04:30:00,0.59665,0.59665,0.59635,0.5964,27000000.0
2009-05-19 04:31:00,0.59635,0.5965,0.59635,0.59635,27600000.0
2009-05-19 04:32:00,0.59635,0.59655,0.59635,0.59655,9800000.0
2009-05-19 04:33:00,0.59655,0.5967,0.59655,0.5967,9600000.0
2009-05-19 04:34:00,0.5968,0.5969,0.59645,0.59665,54800000.0
2009-05-19 04:35:00,0.5968,0.5968,0.5968,0.5968,3000000.0
2009-05-19 04:36:00,0.5968,0.5968,0.5968,0.5968,2000000.0
2009-05-19 04:37:00,0.59637,0.59653,0.59637,0.59638,28400000.0
2009-05-19 04:38:00,0.5968,0.5968,0.5968,0.5968,9000000.0
2009-05-19 04:39:00,0.59675,0.5968,0.5965,0.5966,17600000.0
2009-05-19 04:40:00,0.5965,0.5966,0.59635,0.59635,13200000.0
2009-05-19 04:41:00,0.59635,0.5967,0.59635,0.59635,87000000.0
2009-05-19 04:42:00,0.5964,0.59645,0.59635,0.59635,53400000.0
2009-05-19 04:43:00,0.59585,0.59618,0.59563,0.59614,132200000.0
2009-05-19 04:44:00,0.59604,0.59621,0.59586,0.59612,58800000.0
2009-05-19 04:45:00,0.59601,0.59615,0.59595,0.59613,46000000.0
2009-05-19 04:46:00,0.59608,0.59615,0.59602,0.59607,71800000.0
2009-05-19 04:47:00,0.5963,0.59635,0.5963,0.59635,17800000.0
2009-05-19 04:48:00,0.5963,0.5963,0.5963,0.5963,11600000.0
2009-05-19 04:49:00,0.59611,0.59626,0.59607,0.5961,88000000.0
2009-05-19 04:50:00,0.5962,0.59632,0.59614,0.59617,51800000.0
2009-05-19 04:51:00,0.59645,0.59665,0.59635,0.59665,71200000.0
2009-05-19 04:52:00,0.59655,0.59655,0.5964,0.5964,14600000.0
2009-05-19 04:53:00,0.59635,0.59635,0.59635,0.59635,2200000.0
2009-05-19 04:54:00,0.59617,0.5963,0.59611,0.59619,49400000.0
2009-05-19 04:55:00,0.5965,0.59655,0.5965,0.59655,3000000.0
2009-05-19 04:56:00,0.59615,0.59624,0.59605,0.59624,28400000.0
2009-05-19 04:57:00,0.59655,0.59655,0.59655,0.59655,1400000.0
2009-05-19 04:58:00,0.59655,0.59655,0.59655,0.59655,2200000.0
2009-05-19 04:59:00,0.59655,0.59655,0.59655,0.59655,3600000.0
2009-05-19 05:00:00,0.5965,0.5965,0.5965,0.5965,4800000.0
2009-05-19 05:01:00,0.5965,0.5965,0.5965,0.5965,4800000.0
2009-05-19 05:02:00,0.59627,0.59629,0.59615,0.59622,46600000.0
2009-05-19 05:03:00,0.59628,0.59632,0.5962,0.5962,40400000.0
2009-05-19 05:04:00,0.59624,0.59632,0.59613,0.59622,92400000.0
2009-05-19 05:05:00,0.5965,0.5965,0.5965,0.5965,4800000.0
2009-05-19 05:06:00,0.5965,0.5966,0.5965,0.5966,26000000.0
2009-05-19 05:07:00,0.59655,0.5966,0.59655,0.5966,25600000.0
2009-05-19 05:08:00,0.59592,0.59628,0.59592,0.5962,29800000.0
2009-05-19 05:09:00,0.59655,0.59675,0.59655,0.5966,53200000.0
2009-05-19 05:10:00,0.5967,0.5967,0.5967,0.5967,11800000.0
2009-05-19 05:11:00,0.59651,0.59651,0.59631,0.59631,29400000.0
2009-05-19 05:12:00,0.5968,0.5968,0.5967,0.5967,33800000.0
2009-05-19 05:13:00,0.5967,0.5967,0.5967,0.5967,11200000.0
2009-05-19 05:14:00,0.5966,0.5967,0.5966,0.5966,61200000.0
2009-05-19 05:15:00,0.5967,0.5967,0.5967,0.5967,21600000.0
2009-05-19 05:16:00,0.59651,0.59667,0.59639,0.59644,56800000.0
2009-05-19 05:17:00,0.59663,0.5967,0.59631,0.59648,51800000.0
2009-05-19 05:18:00,0.59652,0.59652,0.59612,0.59642,43400000.0
2009-05-19 05:19:00,0.59649,0.59649,0.59613,0.59639,20600000.0
2009-05-19 05:20:00,0.5966,0.5966,0.5966,0.5966,7400000.0
2009-05-19 05:21:00,0.59618,0.59644,0.59618,0.59633,17400000.0
2009-05-19 05:22:00,0.5964,0.59655,0.5964,0.59645,24200000.0
2009-05-19 05:23:00,0.5967,0.5967,0.5966,0.5966,14800000.0
2009-05-19 05:24:00,0.59618,0.59647,0.59616,0.59638,19000000.0
2009-05-19 05:25:00,0.59632,0.59645,0.59589,0.59635,64800000.0
2009-05-19 05:26:00,0.5964,0.59643,0.59607,0.59636,181000000.0
2009-05-19 05:27:00,0.59665,0.59665,0.59655,0.59655,26600000.0
2009-05-19 05:28:00,0.59655,0.59655,0.59655,0.59655,5400000.0
2009-05-19 05:29:00,0.59655,0.59655,0.59655,0.59655,10800000.0
2009-05-19 05:30:00,0.59655,0.59655,0.59655,0.59655,14000000.0
2009-05-19 05:31:00,0.59655,0.59655,0.59655,0.59655,2800000.0
2009-05-19 05:32:00,0.59655,0.59655,0.59655,0.59655,1400000.0
2009-05-19 05:33:00,0.59625,0.59665,0.59615,0.59628,98000000.0
2009-05-19 05:34:00,0.59655,0.59655,0.59655,0.59655,1400000.0
2009-05-19 05:35:00,0.5965,0.5965,0.5965,0.5965,40600000.0
2009-05-19 05:36:00,0.5965,0.5967,0.5965,0.5967,27600000.0
2009-05-19 05:37:00,0.5966,0.59665,0.5965,0.5965,24000000.0
2009-05-19 05:38:00,0.59619,0.59629,0.59597,0.59623,48400000.0
2009-05-19 05:39:00,0.5965,0.5966,0.5965,0.5966,11000000.0
2009-05-19 05:40:00,0.5965,0.5966,0.5963,0.5963,65200000.0
2009-05-19 05:41:00,0.5963,0.5963,0.5963,0.5963,43800000.0
2009-05-19 05:42:00,0.5963,0.5964,0.5963,0.59635,25600000.0
2009-05-19 05:43:00,0.5963,0.5964,0.5963,0.5963,48200000.0
2009-05-19 05:44:00,0.5964,0.59645,0.5963,0.5963,57400000.0
2009-05-19 05:45:00,0.5963,0.5965,0.5963,0.5964,59000000.0
2009-05-19 05:46:00,0.5963,0.5963,0.5963,0.5963,17200000.0
2009-05-19 05:47:00,0.5963,0.5968,0.5963,0.5968,104000000.0
2009-05-19 05:48:00,0.5967,0.5967,0.5967,0.5967,8000000.0
2009-05-19 05:49:00,0.59631,0.59647,0.59604,0.59631,49000000.0
2009-05-19 05:50:00,0.5967,0.59675,0.5967,0.59675,35000000.0
2009-05-19 05:51:00,0.5967,0.5967,0.5967,0.5967,14800000.0
2009-05-19 05:52:00,0.5967,0.5968,0.5967,0.5968,29600000.0
2009-05-19 05:53:00,0.5968,0.5968,0.5968,0.5968,18200000.0
2009-05-19 05:54:00,0.59648,0.5968,0.59639,0.59664,40000000.0
2009-05-19 05:55:00,0.5968,0.59685,0.5968,0.5968,21800000.0
2009-05-19 05:56:00,0.59662,0.59672,0.59662,0.59672,22600000.0
2009-05-19 05:57:00,0.5968,0.5968,0.5968,0.5968,8400000.0
2009-05-19 05:58:00,0.5965,0.59665,0.59636,0.59665,23200000.0
2009-05-19 05:59:00,0.5968,0.59685,0.5968,0.59685,17000000.0
2009-05-19 06:00:00,0.5969,0.5972,0.5969,0.59715,67000000.0
2009-05-19 06:01:00,0.59715,0.5972,0.59715,0.5972,11000000.0
2009-05-19 06:02:00,0.5972,0.5973,0.5971,0.5972,51600000.0
2009-05-19 06:03:00,0.5972,0.5972,0.5972,0.5972,6200000.0
2009-05-19 06:04:00,0.59681,0.59704,0.59667,0.59683,246000000.0
2009-05-19 06:05:00,0.5972,0.5972,0.59715,0.59715,24200000.0
2009-05-19 06:06:00,0.59715,0.59715,0.59695,0.597,42000000.0
2009-05-19 06:07:00,0.597,0.597,0.5969,0.597,44200000.0
2009-05-19 06:08:00,0.5969,0.597,0.59685,0.59695,81400000.0
2009-05-19 06:09:00,0.59695,0.5971,0.59695,0.5971,41000000.0
2009-05-19 06:10:00,0.5971,0.5971,0.5971,0.5971,6200000.0
2009-05-19 06:11:00,0.5971,0.59715,0.5971,0.5971,35400000.0
2009-05-19 06:12:00,0.59725,0.5979,0.59725,0.5977,231900000.0
2009-05-19 06:13:00,0.5978,0.598,0.5976,0.5977,133200000.0
2009-05-19 06:14:00,0.5977,0.59815,0.5977,0.59805,53800000.0
2009-05-19 06:15:00,0.59805,0.5982,0.59765,0.5982,68600000.0
2009-05-19 06:16:00,0.59835,0.5987,0.59835,0.5985,126600000.0
2009-05-19 06:17:00,0.5985,0.5985,0.5977,0.59785,52400000.0
2009-05-19 06:18:00,0.5981,0.5984,0.5977,0.5978,213000000.0
2009-05-19 06:19:00,0.5978,0.598,0.5978,0.598,252000000.0
2009-05-19 06:20:00,0.598,0.598,0.59795,0.59795,15200000.0
2009-05-19 06:21:00,0.59795,0.5982,0.59795,0.5982,51400000.0
2009-05-19 06:22:00,0.5983,0.5985,0.59825,0.5985,65600000.0
2009-05-19 06:23:00,0.5985,0.5985,0.59815,0.59825,42000000.0
2009-05-19 06:24:00,0.5984,0.5984,0.59825,0.59825,7400000.0
2009-05-19 06:25:00,0.5983,0.5983,0.59805,0.59805,22400000.0
2009-05-19 06:26:00,0.59805,0.59805,0.59745,0.59765,119200000.0
2009-05-19 06:27:00,0.59755,0.59755,0.5971,0.59715,111800000.0
2009-05-19 06:28:00,0.59715,0.59745,0.59715,0.59745,52600000.0
2009-05-19 06:29:00,0.59745,0.59745,0.59745,0.59745,8000000.0
2009-05-19 06:30:00,0.59745,0.59745,0.5971,0.5972,64400000.0
2009-05-19 06:31:00,0.5972,0.5972,0.59715,0.59715,20200000.0
2009-05-19 06:32:00,0.59715,0.59725,0.59715,0.59725,30200000.0
2009-05-19 06:33:00,0.59725,0.5973,0.5969,0.59705,159600000.0
2009-05-19 06:34:00,0.5972,0.59725,0.5969,0.59705,229600000.0
2009-05-19 06:35:00,0.59705,0.5972,0.59705,0.5972,46400000.0
2009-05-19 06:36:00,0.59745,0.5975,0.59705,0.5973,152400000.0
2009-05-19 06:37:00,0.5973,0.59735,0.59695,0.59705,175800000.0
2009-05-19 06:38:00,0.59695,0.5971,0.59695,0.597,226600000.0
2009-05-19 06:39:00,0.59705,0.59705,0.59675,0.59705,136800000.0
2009-05-19 06:40:00,0.59682,0.59693,0.59651,0.59651,115200000.0
2009-05-19 06:41:00,0.59675,0.59675,0.59675,0.59675,5400000.0
2009-05-19 06:42:00,0.59675,0.59675,0.59675,0.59675,10600000.0
2009-05-19 06:43:00,0.59675,0.5968,0.59645,0.59655,49600000.0
2009-05-19 06:44:00,0.5968,0.5968,0.5966,0.59665,21200000.0
2009-05-19 06:45:00,0.59665,0.59665,0.59665,0.59665,25200000.0
2009-05-19 06:46:00,0.59675,0.59675,0.59675,0.59675,6600000.0
2009-05-19 06:47:00,0.59675,0.59675,0.59675,0.59675,13400000.0
2009-05-19 06:48:00,0.59675,0.59675,0.59675,0.59675,4600000.0
2009-05-19 06:49:00,0.59675,0.5968,0.59665,0.5968,168700000.0
2009-05-19 06:50:00,0.5967,0.5968,0.59635,0.5967,60400000.0
2009-05-19 06:51:00,0.5967,0.5967,0.5967,0.5967,6400000.0
2009-05-19 06:52:00,0.5967,0.5967,0.59665,0.59665,11200000.0
2009-05-19 06:53:00,0.5966,0.5966,0.59655,0.59655,3600000.0
2009-05-19 06:54:00,0.5965,0.59665,0.5965,0.59655,18000000.0
2009-05-19 06:55:00,0.5965,0.59655,0.59645,0.59645,28600000.0
2009-05-19 06:56:00,0.59655,0.597,0.59655,0.59695,27800000.0
2009-05-19 06:57:00,0.59695,0.597,0.59675,0.597,54800000.0
2009-05-19 06:58:00,0.59672,0.59686,0.59672,0.59674,30600000.0
2009-05-19 06:59:00,0.59675,0.59685,0.59675,0.59685,18400000.0
2009-05-19 07:00:00,0.59685,0.59705,0.59685,0.59705,23200000.0
2009-05-19 07:01:00,0.59705,0.59705,0.59695,0.59705,12800000.0
2009-05-19 07:02:00,0.59705,0.59705,0.59705,0.59705,1400000.0
2009-05-19 07:03:00,0.59682,0.59683,0.59661,0.59681,40200000.0
2009-05-19 07:04:00,0.59705,0.59705,0.59695,0.59695,19200000.0
2009-05-19 07:05:00,0.59695,0.59705,0.5969,0.5969,64600000.0
2009-05-19 07:06:00,0.5969,0.5969,0.5965,0.5965,130800000.0
2009-05-19 07:07:00,0.5965,0.5965,0.59625,0.5965,108000000.0
2009-05-19 07:08:00,0.5964,0.5964,0.5962,0.5964,64400000.0
2009-05-19 07:09:00,0.5964,0.5965,0.5962,0.5964,35400000.0
2009-05-19 07:10:00,0.5965,0.59715,0.59635,0.5967,95400000.0
2009-05-19 07:11:00,0.59675,0.5968,0.59675,0.5968,32000000.0
2009-05-19 07:12:00,0.59675,0.59675,0.59675,0.59675,40200000.0
2009-05-19 07:13:00,0.59675,0.59685,0.59675,0.59675,44000000.0
2009-05-19 07:14:00,0.59675,0.5969,0.59675,0.5969,5000000.0
2009-05-19 07:15:00,0.5966,0.5967,0.59641,0.59646,262600000.0
2009-05-19 07:16:00,0.597,0.5973,0.597,0.59725,165800002.0
2009-05-19 07:17:00,0.59725,0.59725,0.59705,0.5972,21200000.0
2009-05-19 07:18:00,0.5972,0.5973,0.59695,0.59715,47000000.0
2009-05-19 07:19:00,0.59715,0.59725,0.59715,0.59725,11400000.0
2009-05-19 07:20:00,0.59707,0.59708,0.59707,0.59708,14400000.0
2009-05-19 07:21:00,0.5973,0.5973,0.5973,0.5973,4800000.0
2009-05-19 07:22:00,0.5977,0.59785,0.59745,0.59745,38400000.0
2009-05-19 07:23:00,0.59745,0.5975,0.59735,0.5974,95600000.0
2009-05-19 07:24:00,0.5975,0.5977,0.5975,0.5977,89000000.0
2009-05-19 07:25:00,0.5978,0.5978,0.59755,0.59755,34000000.0
2009-05-19 07:26:00,0.59755,0.59755,0.59755,0.59755,12000000.0
2009-05-19 07:27:00,0.59755,0.59755,0.59755,0.59755,12400000.0
2009-05-19 07:28:00,0.59716,0.59742,0.59714,0.59737,41400000.0
2009-05-19 07:29:00,0.5975,0.5978,0.59745,0.59745,78800000.0
2009-05-19 07:30:00,0.59775,0.5979,0.5977,0.59785,125600000.0
2009-05-19 07:31:00,0.5977,0.5978,0.59745,0.59745,226600000.0
2009-05-19 07:32:00,0.59735,0.59765,0.59725,0.59765,49600000.0
2009-05-19 07:33:00,0.59765,0.59765,0.59685,0.59685,119400000.0
2009-05-19 07:34:00,0.59685,0.5971,0.5968,0.59705,44600000.0
2009-05-19 07:35:00,0.59692,0.59694,0.59686,0.59686,65800000.0
2009-05-19 07:36:00,0.59685,0.5969,0.59658,0.5967,74800000.0
2009-05-19 07:37:00,0.59679,0.59693,0.59679,0.59685,26000000.0
2009-05-19 07:38:00,0.597,0.5971,0.597,0.5971,11200000.0
2009-05-19 07:39:00,0.59688,0.5969,0.59688,0.59688,19600000.0
2009-05-19 07:40:00,0.597,0.597,0.597,0.597,11200000.0
2009-05-19 07:41:00,0.5972,0.5972,0.597,0.597,22600000.0
2009-05-19 07:42:00,0.597,0.5971,0.597,0.5971,22600000.0
2009-05-19 07:43:00,0.5971,0.5971,0.597,0.597,127800000.0
2009-05-19 07:44:00,0.59675,0.5968,0.59655,0.5967,27800000.0
2009-05-19 07:45:00,0.59655,0.59675,0.59655,0.59655,44600000.0
2009-05-19 07:46:00,0.59655,0.5975,0.59655,0.59715,184000000.0
2009-05-19 07:47:00,0.59691,0.59709,0.59691,0.59698,51000000.0
2009-05-19 07:48:00,0.5972,0.5972,0.59715,0.59715,7800000.0
2009-05-19 07:49:00,0.59725,0.59725,0.59725,0.59725,2400000.0
2009-05-19 07:50:00,0.59725,0.59725,0.59635,0.59635,82600000.0
2009-05-19 07:51:00,0.59645,0.59645,0.5964,0.5964,9600000.0
2009-05-19 07:52:00,0.5964,0.5965,0.59635,0.59645,57800000.0
2009-05-19 07:53:00,0.59645,0.59655,0.59645,0.59655,11600000.0
2009-05-19 07:54:00,0.59655,0.59655,0.59655,0.59655,6800000.0
2009-05-19 07:55:00,0.59655,0.59705,0.59655,0.5969,81400000.0
2009-05-19 07:56:00,0.5969,0.59705,0.5969,0.59695,64600000.0
2009-05-19 07:57:00,0.59705,0.59705,0.59695,0.597,31800000.0
2009-05-19 07:58:00,0.597,0.597,0.59665,0.5968,74200000.0
2009-05-19 07:59:00,0.5968,0.5968,0.5968,0.5968,12400000.0
2009-05-19 08:00:00,0.5968,0.5968,0.5968,0.5968,12400000.0
2009-05-19 08:01:00,0.59642,0.59652,0.59617,0.59618,56200000.0
2009-05-19 08:02:00,0.59675,0.59675,0.59665,0.59675,17000000.0
2009-05-19 08:03:00,0.59665,0.59675,0.59665,0.59675,23000000.0
2009-05-19 08:04:00,0.59675,0.59675,0.5967,0.5967,11000000.0
2009-05-19 08:05:00,0.59665,0.5967,0.59665,0.5967,16200000.0
2009-05-19 08:06:00,0.59665,0.59665,0.59595,0.59595,64800000.0
2009-05-19 08:07:00,0.59605,0.5972,0.59605,0.59715,123400000.0
2009-05-19 08:08:00,0.5969,0.5969,0.59645,0.5965,86000000.0
2009-05-19 08:09:00,0.59635,0.59665,0.59635,0.59665,25200000.0
2009-05-19 08:10:00,0.59665,0.5968,0.5966,0.59675,52000000.0
2009-05-19 08:11:00,0.59675,0.5971,0.59675,0.5968,64800000.0
2009-05-19 08:12:00,0.5967,0.5968,0.59635,0.5964,90600000.0
2009-05-19 08:13:00,0.5964,0.5967,0.5964,0.5967,72200000.0
2009-05-19 08:14:00,0.59647,0.59657,0.59621,0.59655,39000000.0
2009-05-19 08:15:00,0.5965,0.5965,0.5965,0.5965,23400000.0
2009-05-19 08:16:00,0.5965,0.5966,0.5965,0.5966,41600000.0
2009-05-19 08:17:00,0.59655,0.59665,0.59655,0.59665,8200000.0
2009-05-19 08:18:00,0.59655,0.59675,0.59655,0.59655,139000000.0
2009-05-19 08:19:00,0.59655,0.59675,0.59655,0.59665,74200000.0
2009-05-19 08:20:00,0.5967,0.59685,0.59655,0.5968,95000000.0
2009-05-19 08:21:00,0.59675,0.5974,0.59675,0.5974,62200000.0
2009-05-19 08:22:00,0.5974,0.5977,0.597,0.597,121200000.0
2009-05-19 08:23:00,0.59695,0.59715,0.59695,0.5971,162400000.0
2009-05-19 08:24:00,0.5971,0.5971,0.59695,0.59695,34000000.0
2009-05-19 08:25:00,0.59685,0.59695,0.59685,0.59695,34400000.0
2009-05-19 08:26:00,0.5969,0.597,0.5969,0.597,17200000.0
2009-05-19 08:27:00,0.59705,0.5973,0.597,0.5971,84800000.0
2009-05-19 08:28:00,0.59725,0.59725,0.5971,0.59725,31400000.0
2009-05-19 08:29:00,0.5974,0.59775,0.5973,0.59765,79800000.0
2009-05-19 08:30:00,0.5976,0.59765,0.59735,0.59765,233800000.0
2009-05-19 08:31:00,0.59765,0.59775,0.59755,0.59755,61800000.0
2009-05-19 08:32:00,0.59755,0.5979,0.59755,0.59785,103200000.0
2009-05-19 08:33:00,0.59785,0.5982,0.59765,0.59815,116400000.0
2009-05-19 08:34:00,0.5983,0.5986,0.5983,0.5986,19400000.0
2009-05-19 08:35:00,0.5986,0.599,0.5986,0.59875,67600000.0
2009-05-19 08:36:00,0.59885,0.5989,0.59855,0.5989,177200000.0
2009-05-19 08:37:00,0.59905,0.5993,0.5984,0.59895,368400000.0
2009-05-19 08:38:00,0.5985,0.60055,0.5985,0.6002,358200000.0
2009-05-19 08:39:00,0.6002,0.6004,0.59955,0.6002,193600000.0
2009-05-19 08:40:00,0.60015,0.60125,0.5998,0.6008,252900000.0
2009-05-19 08:41:00,0.6008,0.6015,0.60065,0.6007,398500000.0
2009-05-19 08:42:00,0.6007,0.6007,0.6002,0.6003,206600000.0
2009-05-19 08:43:00,0.60035,0.60035,0.6001,0.60015,136400000.0
2009-05-19 08:44:00,0.6002,0.6004,0.6002,0.6002,204800000.0
2009-05-19 08:45:00,0.60025,0.6009,0.60025,0.60045,210200000.0
2009-05-19 08:46:00,0.60045,0.6013,0.60025,0.60115,382000000.0
2009-05-19 08:47:00,0.60115,0.60145,0.60105,0.60125,128400000.0
2009-05-19 08:48:00,0.60125,0.60125,0.60065,0.60095,182200000.0
2009-05-19 08:49:00,0.60095,0.6012,0.60055,0.60055,136200000.0
2009-05-19 08:50:00,0.60055,0.60075,0.6005,0.6005,171000000.0
2009-05-19 08:51:00,0.6006,0.60095,0.6005,0.6009,103200000.0
2009-05-19 08:52:00,0.60095,0.60095,0.6009,0.6009,148800000.0
2009-05-19 08:53:00,0.60095,0.60095,0.6005,0.6007,127600000.0
2009-05-19 08:54:00,0.60065,0.60065,0.6004,0.6005,221400000.0
2009-05-19 08:55:00,0.6005,0.60065,0.6005,0.6006,161200000.0
2009-05-19 08:56:00,0.6006,0.60065,0.60045,0.60045,203600000.0
2009-05-19 08:57:00,0.60045,0.60045,0.60025,0.6003,168000000.0
2009-05-19 08:58:00,0.6003,0.60055,0.59995,0.6003,212000000.0
2009-05-19 08:59:00,0.60025,0.6004,0.6,0.6004,320200000.0
2009-05-19 09:00:00,0.6004,0.6005,0.6002,0.6004,257000000.0
2009-05-19 09:01:00,0.6004,0.6004,0.6,0.60005,237800000.0
2009-05-19 09:02:00,0.60005,0.60005,0.5996,0.5996,197200000.0
2009-05-19 09:03:00,0.5997,0.60005,0.5995,0.59985,162400000.0
2009-05-19 09:04:00,0.59985,0.6006,0.59985,0.6005,198000000.0
2009-05-19 09:05:00,0.60055,0.60095,0.6004,0.6004,263600000.0
2009-05-19 09:06:00,0.6004,0.6006,0.6004,0.60045,190800000.0
2009-05-19 09:07:00,0.6005,0.6006,0.60045,0.6006,47400000.0
2009-05-19 09:08:00,0.60055,0.6006,0.60045,0.6005,146000000.0
2009-05-19 09:09:00,0.6005,0.6005,0.6004,0.6005,155400000.0
2009-05-19 09:10:00,0.60055,0.6006,0.60035,0.60035,111000000.0
2009-05-19 09:11:00,0.60035,0.6005,0.60035,0.6005,59400000.0
2009-05-19 09:12:00,0.6006,0.6007,0.6005,0.6007,35200000.0
2009-05-19 09:13:00,0.6006,0.6013,0.6006,0.6013,95000000.0
2009-05-19 09:14:00,0.60145,0.6018,0.6009,0.6014,107200000.0
2009-05-19 09:15:00,0.6014,0.6017,0.6011,0.6012,244000000.0
2009-05-19 09:16:00,0.6012,0.6014,0.6008,0.60125,120600000.0
2009-05-19 09:17:00,0.60125,0.60125,0.60055,0.6006,296800000.0
2009-05-19 09:18:00,0.6006,0.60075,0.60055,0.60065,176200000.0
2009-05-19 09:19:00,0.6008,0.6009,0.60065,0.6008,197400000.0
2009-05-19 09:20:00,0.6008,0.6011,0.60075,0.6008,137600000.0
2009-05-19 09:21:00,0.6007,0.6014,0.6007,0.60095,424400000.0
2009-05-19 09:22:00,0.60095,0.60125,0.60095,0.6011,320000000.0
2009-05-19 09:23:00,0.60105,0.60135,0.601,0.6012,267000000.0
2009-05-19 09:24:00,0.6012,0.6012,0.6006,0.60065,228800000.0
2009-05-19 09:25:00,0.6006,0.6009,0.6006,0.6006,108000000.0
2009-05-19 09:26:00,0.6006,0.6011,0.6006,0.601,116400000.0
2009-05-19 09:27:00,0.6013,0.6013,0.60095,0.60105,247400000.0
2009-05-19 09:28:00,0.601,0.60105,0.6006,0.6007,167600000.0
2009-05-19 09:29:00,0.60075,0.60075,0.6007,0.6007,33200000.0
2009-05-19 09:30:00,0.6007,0.60085,0.6007,0.6008,104600000.0
2009-05-19 09:31:00,0.6008,0.60095,0.6003,0.6007,260400000.0
2009-05-19 09:32:00,0.6006,0.6008,0.60015,0.60035,257400000.0
2009-05-19 09:33:00,0.6003,0.6004,0.6003,0.60035,14400000.0
2009-05-19 09:34:00,0.60045,0.6008,0.60045,0.6008,60000000.0
2009-05-19 09:35:00,0.60065,0.6008,0.60065,0.6008,46400000.0
2009-05-19 09:36:00,0.6007,0.601,0.6007,0.6007,269000000.0
2009-05-19 09:37:00,0.6006,0.6008,0.60055,0.6008,70200000.0
2009-05-19 09:38:00,0.6008,0.6009,0.60045,0.6006,140400000.0
2009-05-19 09:39:00,0.6006,0.6008,0.60045,0.6005,88600000.0
2009-05-19 09:40:00,0.6005,0.6012,0.6005,0.6006,258900000.0
2009-05-19 09:41:00,0.60055,0.6009,0.6,0.6003,372400000.0
2009-05-19 09:42:00,0.6003,0.6009,0.59995,0.6008,193600000.0
2009-05-19 09:43:00,0.6008,0.601,0.6005,0.6007,111600000.0
2009-05-19 09:44:00,0.60065,0.6011,0.60065,0.6011,88200000.0
2009-05-19 09:45:00,0.6011,0.6014,0.601,0.6012,237200000.0
2009-05-19 09:46:00,0.60115,0.6012,0.60085,0.60085,85400000.0
2009-05-19 09:47:00,0.60085,0.6011,0.60085,0.6009,113000000.0
2009-05-19 09:48:00,0.60085,0.601,0.6006,0.6006,153800000.0
2009-05-19 09:49:00,0.6007,0.6012,0.6007,0.6011,196000000.0
2009-05-19 09:50:00,0.6011,0.6011,0.6009,0.60095,47400000.0
2009-05-19 09:51:00,0.6011,0.6012,0.6009,0.6009,49400000.0
2009-05-19 09:52:00,0.6009,0.601,0.6009,0.601,73600000.0
2009-05-19 09:53:00,0.601,0.60225,0.601,0.60215,309000000.0
2009-05-19 09:54:00,0.6022,0.6022,0.6014,0.60195,234400000.0
2009-05-19 09:55:00,0.60205,0.60295,0.60205,0.60275,266400000.0
2009-05-19 09:56:00,0.60275,0.60275,0.60215,0.6024,140200000.0
2009-05-19 09:57:00,0.6024,0.6027,0.60235,0.60265,114400000.0
2009-05-19 09:58:00,0.6026,0.60275,0.6024,0.6026,138800000.0
2009-05-19 09:59:00,0.6026,0.603,0.60245,0.60245,288000000.0
2009-05-19 10:00:00,0.60245,0.6028,0.6023,0.60235,255200000.0
2009-05-19 10:01:00,0.60235,0.60255,0.60235,0.6024,115800000.0
2009-05-19 10:02:00,0.6024,0.6027,0.6024,0.6027,68200000.0
2009-05-19 10:03:00,0.6027,0.60285,0.60245,0.6028,256000000.0
2009-05-19 10:04:00,0.60285,0.60285,0.6028,0.6028,73600000.0
2009-05-19 10:05:00,0.60285,0.60295,0.6028,0.6028,80000000.0
2009-05-19 10:06:00,0.6028,0.6028,0.6024,0.6026,167800000.0
2009-05-19 10:07:00,0.6026,0.603,0.6026,0.6029,226800000.0
2009-05-19 10:08:00,0.6029,0.60315,0.6029,0.60315,40800000.0
2009-05-19 10:09:00,0.60315,0.604,0.60315,0.604,238400000.0
2009-05-19 10:10:00,0.6039,0.6039,0.603,0.6031,304600000.0
2009-05-19 10:11:00,0.6032,0.60345,0.60315,0.60315,328000000.0
2009-05-19 10:12:00,0.60315,0.60325,0.603,0.6032,245800000.0
2009-05-19 10:13:00,0.6033,0.604,0.6032,0.6038,416400000.0
2009-05-19 10:14:00,0.6038,0.6043,0.6038,0.6041,188400000.0
2009-05-19 10:15:00,0.60395,0.6044,0.60385,0.6044,145600000.0
2009-05-19 10:16:00,0.60385,0.6041,0.60385,0.604,122400000.0
2009-05-19 10:17:00,0.604,0.604,0.60385,0.6039,90800000.0
2009-05-19 10:18:00,0.604,0.604,0.604,0.604,14400000.0
2009-05-19 10:19:00,0.60395,0.604,0.60385,0.60385,48000000.0
2009-05-19 10:20:00,0.60385,0.6039,0.6038,0.6039,69600000.0
2009-05-19 10:21:00,0.6034,0.6035,0.6031,0.60315,78800000.0
2009-05-19 10:22:00,0.60315,0.60315,0.60305,0.6031,31200000.0
2009-05-19 10:23:00,0.6031,0.6031,0.6027,0.6028,119800000.0
2009-05-19 10:24:00,0.60285,0.6035,0.60285,0.6033,231200000.0
2009-05-19 10:25:00,0.6033,0.6033,0.603,0.603,118400000.0
2009-05-19 10:26:00,0.603,0.6031,0.60295,0.60295,103400000.0
2009-05-19 10:27:00,0.60295,0.60315,0.60295,0.603,64000000.0
2009-05-19 10:28:00,0.6028,0.6028,0.6026,0.60265,109600000.0
2009-05-19 10:29:00,0.60265,0.6028,0.6025,0.60275,64000000.0
2009-05-19 10:30:00,0.6028,0.6028,0.6025,0.6025,126600000.0
2009-05-19 10:31:00,0.6025,0.6027,0.6025,0.6027,73600000.0
2009-05-19 10:32:00,0.6027,0.60315,0.60265,0.60315,216800000.0
2009-05-19 10:33:00,0.60315,0.60355,0.60295,0.603,209900000.0
2009-05-19 10:34:00,0.603,0.6038,0.60295,0.6031,455200000.0
2009-05-19 10:35:00,0.60315,0.6034,0.60285,0.603,185400000.0
2009-05-19 10:36:00,0.603,0.6032,0.6029,0.60305,89400000.0
2009-05-19 10:37:00,0.6034,0.6037,0.60315,0.6036,292200000.0
2009-05-19 10:38:00,0.6035,0.604,0.6035,0.6035,253600000.0
2009-05-19 10:39:00,0.60345,0.6037,0.60345,0.60355,123000000.0
2009-05-19 10:40:00,0.60355,0.6036,0.60335,0.6035,78200000.0
2009-05-19 10:41:00,0.6035,0.6037,0.60335,0.6034,83400000.0
2009-05-19 10:42:00,0.6034,0.6036,0.60325,0.6033,168000000.0
2009-05-19 10:43:00,0.6035,0.60365,0.6033,0.60355,162200000.0
2009-05-19 10:44:00,0.60355,0.6037,0.60355,0.6037,60000000.0
2009-05-19 10:45:00,0.6037,0.6038,0.60355,0.6037,58000000.0
2009-05-19 10:46:00,0.6037,0.6038,0.60345,0.6038,91200000.0
2009-05-19 10:47:00,0.60375,0.6039,0.60365,0.60375,110600000.0
2009-05-19 10:48:00,0.60375,0.6042,0.60375,0.6041,208400000.0
2009-05-19 10:49:00,0.6042,0.60455,0.604,0.60445,146000000.0
2009-05-19 10:50:00,0.60445,0.6045,0.60435,0.6044,92200000.0
2009-05-19 10:51:00,0.6045,0.6045,0.6044,0.6045,69400000.0
2009-05-19 10:52:00,0.6045,0.6045,0.6043,0.6043,60900000.0
2009-05-19 10:53:00,0.6042,0.6042,0.6042,0.6042,16800000.0
2009-05-19 10:54:00,0.60435,0.60438,0.60414,0.60421,104000000.0
2009-05-19 10:55:00,0.6043,0.6045,0.60425,0.60435,104000000.0
2009-05-19 10:56:00,0.60435,0.6047,0.6043,0.60455,231800000.0
2009-05-19 10:57:00,0.6046,0.6046,0.6042,0.6043,57600000.0
2009-05-19 10:58:00,0.6043,0.6047,0.6042,0.6043,393000000.0
2009-05-19 10:59:00,0.6044,0.6046,0.6043,0.60445,254000000.0
2009-05-19 11:00:00,0.6045,0.60565,0.6045,0.6052,361000000.0
2009-05-19 11:01:00,0.6052,0.6053,0.6046,0.60465,307400000.0
2009-05-19 11:02:00,0.6046,0.605,0.60395,0.6043,220900000.0
2009-05-19 11:03:00,0.6043,0.60445,0.60415,0.6043,201800000.0
2009-05-19 11:04:00,0.6043,0.60435,0.60365,0.60365,243000000.0
2009-05-19 11:05:00,0.60365,0.604,0.60325,0.6033,193700000.0
2009-05-19 11:06:00,0.60345,0.6036,0.6026,0.603,391600000.0
2009-05-19 11:07:00,0.603,0.6032,0.603,0.603,86800000.0
2009-05-19 11:08:00,0.603,0.603,0.60235,0.60245,211600000.0
2009-05-19 11:09:00,0.60245,0.6025,0.6021,0.6023,223800000.0
2009-05-19 11:10:00,0.6023,0.6024,0.6023,0.6024,163200000.0
2009-05-19 11:11:00,0.6024,0.60285,0.6021,0.60285,424600002.0
2009-05-19 11:12:00,0.6028,0.60295,0.6023,0.6023,272600000.0
2009-05-19 11:13:00,0.6023,0.60285,0.6023,0.6026,243200000.0
2009-05-19 11:14:00,0.6026,0.6028,0.60255,0.60275,105200000.0
2009-05-19 11:15:00,0.60275,0.6028,0.60265,0.6028,109800000.0
2009-05-19 11:16:00,0.6028,0.6029,0.60255,0.60265,138800000.0
2009-05-19 11:17:00,0.60255,0.6026,0.602,0.60225,272800000.0
2009-05-19 11:18:00,0.60215,0.6033,0.60215,0.603,149500000.0
2009-05-19 11:19:00,0.60315,0.6036,0.60305,0.6036,114600000.0
2009-05-19 11:20:00,0.6036,0.6041,0.60315,0.6033,248900000.0
2009-05-19 11:21:00,0.60325,0.60445,0.60325,0.60405,232400000.0
2009-05-19 11:22:00,0.6042,0.6043,0.60385,0.6039,155000000.0
2009-05-19 11:23:00,0.604,0.60445,0.604,0.6042,85000000.0
2009-05-19 11:24:00,0.60425,0.6045,0.60415,0.60425,167000000.0
2009-05-19 11:25:00,0.60425,0.6046,0.60415,0.60415,213200000.0
2009-05-19 11:26:00,0.60415,0.6047,0.6041,0.6045,182600000.0
2009-05-19 11:27:00,0.6047,0.60485,0.60435,0.6044,182800000.0
2009-05-19 11:28:00,0.6044,0.6046,0.60425,0.6044,232200000.0
2009-05-19 11:29:00,0.60435,0.60435,0.60405,0.60405,248000000.0
2009-05-19 11:30:00,0.60405,0.6041,0.60355,0.60375,196200000.0
2009-05-19 11:31:00,0.60375,0.60395,0.60375,0.6039,120000000.0
2009-05-19 11:32:00,0.6039,0.60435,0.6039,0.6043,142200000.0
2009-05-19 11:33:00,0.6041,0.60455,0.60405,0.60445,190200000.0
2009-05-19 11:34:00,0.60445,0.6045,0.6044,0.6045,55200000.0
2009-05-19 11:35:00,0.60445,0.6045,0.60385,0.6042,237000000.0
2009-05-19 11:36:00,0.6042,0.60445,0.6042,0.6044,148400000.0
2009-05-19 11:37:00,0.60435,0.6044,0.60435,0.60435,146600000.0
2009-05-19 11:38:00,0.60435,0.6045,0.60435,0.60445,238200000.0
2009-05-19 11:39:00,0.60445,0.6045,0.6044,0.6045,148800000.0
2009-05-19 11:40:00,0.6044,0.60455,0.6044,0.6045,82800000.0
2009-05-19 11:41:00,0.60455,0.605,0.60455,0.6048,127200000.0
2009-05-19 11:42:00,0.6048,0.6052,0.6048,0.60505,222600000.0
2009-05-19 11:43:00,0.6051,0.6051,0.6046,0.6046,93400000.0
2009-05-19 11:44:00,0.60485,0.6049,0.6047,0.60485,167200000.0
2009-05-19 11:45:00,0.60485,0.60495,0.6047,0.6047,104600000.0
2009-05-19 11:46:00,0.6048,0.6048,0.6047,0.60475,45600000.0
2009-05-19 11:47:00,0.6049,0.60495,0.60475,0.60495,238200000.0
2009-05-19 11:48:00,0.60495,0.60495,0.6046,0.6047,80000000.0
2009-05-19 11:49:00,0.6047,0.60475,0.6047,0.60475,100000000.0
2009-05-19 11:50:00,0.60475,0.60475,0.60455,0.6046,157600000.0
2009-05-19 11:51:00,0.6046,0.6046,0.6046,0.6046,28800000.0
2009-05-19 11:52:00,0.60455,0.60455,0.6042,0.60425,101400000.0
2009-05-19 11:53:00,0.6042,0.60445,0.6042,0.6044,137200000.0
2009-05-19 11:54:00,0.60435,0.60445,0.60425,0.6043,159200000.0
2009-05-19 11:55:00,0.60425,0.6043,0.60425,0.6043,9400000.0
2009-05-19 11:56:00,0.60445,0.6047,0.60445,0.6046,37200000.0
2009-05-19 11:57:00,0.6047,0.6048,0.60455,0.6048,60200000.0
2009-05-19 11:58:00,0.60495,0.60495,0.60475,0.6049,67800000.0
2009-05-19 11:59:00,0.6049,0.6049,0.6045,0.6045,117800000.0
2009-05-19 12:00:00,0.6045,0.6046,0.60415,0.6046,227400000.0
2009-05-19 12:01:00,0.60455,0.60535,0.60455,0.6052,142000000.0
2009-05-19 12:02:00,0.6052,0.6052,0.6051,0.6052,97400000.0
2009-05-19 12:03:00,0.6051,0.6051,0.6045,0.6047,135400000.0
2009-05-19 12:04:00,0.6048,0.6048,0.6047,0.6048,115200000.0
2009-05-19 12:05:00,0.60495,0.605,0.60485,0.60485,76400000.0
2009-05-19 12:06:00,0.60485,0.605,0.6048,0.605,77000000.0
2009-05-19 12:07:00,0.60495,0.6051,0.60495,0.60505,104600000.0
2009-05-19 12:08:00,0.60505,0.6051,0.60485,0.605,130400000.0
2009-05-19 12:09:00,0.60495,0.6051,0.60475,0.60505,251400000.0
2009-05-19 12:10:00,0.60505,0.6051,0.605,0.60505,158400000.0
2009-05-19 12:11:00,0.60505,0.6051,0.60475,0.60485,208600000.0
2009-05-19 12:12:00,0.6048,0.6049,0.60475,0.6049,155800000.0
2009-05-19 12:13:00,0.60485,0.60505,0.60485,0.6049,94200000.0
2009-05-19 12:14:00,0.60485,0.60525,0.60485,0.60515,55200000.0
2009-05-19 12:15:00,0.6051,0.6051,0.6048,0.60485,80000000.0
2009-05-19 12:16:00,0.60485,0.60505,0.6048,0.60505,264000000.0
2009-05-19 12:17:00,0.60505,0.60505,0.6049,0.60505,88000000.0
2009-05-19 12:18:00,0.6051,0.6052,0.605,0.60515,98200000.0
2009-05-19 12:19:00,0.6052,0.60565,0.6052,0.60545,154600000.0
2009-05-19 12:20:00,0.60545,0.6055,0.60545,0.60545,73000000.0
2009-05-19 12:21:00,0.60545,0.60545,0.605,0.6053,213600000.0
2009-05-19 12:22:00,0.60535,0.6054,0.6052,0.60525,306400000.0
2009-05-19 12:23:00,0.6052,0.6055,0.6052,0.6055,224800000.0
2009-05-19 12:24:00,0.6056,0.60565,0.6056,0.6056,67200000.0
2009-05-19 12:25:00,0.6057,0.60575,0.6055,0.6055,50800000.0
2009-05-19 12:26:00,0.6056,0.60565,0.6054,0.6054,50600000.0
2009-05-19 12:27:00,0.60535,0.60585,0.60535,0.60585,129600000.0
2009-05-19 12:28:00,0.6058,0.60595,0.6057,0.6059,112800000.0
2009-05-19 12:29:00,0.6059,0.60615,0.60575,0.606,274800000.0
2009-05-19 12:30:00,0.60605,0.60605,0.6057,0.6057,106800000.0
2009-05-19 12:31:00,0.60575,0.606,0.60575,0.60585,113600000.0
2009-05-19 12:32:00,0.60585,0.6059,0.6057,0.6057,107400000.0
2009-05-19 12:33:00,0.6057,0.60575,0.6049,0.6049,293199999.0
2009-05-19 12:34:00,0.6049,0.6053,0.6048,0.60505,231000000.0
2009-05-19 12:35:00,0.605,0.6052,0.60495,0.6052,105400000.0
2009-05-19 12:36:00,0.6052,0.6052,0.60455,0.60475,168000000.0
2009-05-19 12:37:00,0.6047,0.6047,0.60445,0.6045,144200000.0
2009-05-19 12:38:00,0.6045,0.6046,0.6045,0.6046,30200000.0
2009-05-19 12:39:00,0.6046,0.6046,0.60445,0.6045,79400000.0
2009-05-19 12:40:00,0.6045,0.6048,0.60435,0.6046,210600000.0
2009-05-19 12:41:00,0.60465,0.60525,0.60465,0.605,137000000.0
2009-05-19 12:42:00,0.60505,0.60505,0.605,0.605,67000000.0
2009-05-19 12:43:00,0.60505,0.60505,0.60495,0.605,94400000.0
2009-05-19 12:44:00,0.60505,0.60505,0.605,0.60505,60400000.0
2009-05-19 12:45:00,0.60505,0.60505,0.605,0.605,82400000.0
2009-05-19 12:46:00,0.60505,0.60505,0.605,0.605,286800000.0
2009-05-19 12:47:00,0.605,0.605,0.605,0.605,321800000.0
2009-05-19 12:48:00,0.605,0.6051,0.60495,0.60495,190000000.0
2009-05-19 12:49:00,0.60495,0.60495,0.6047,0.6048,77200000.0
2009-05-19 12:50:00,0.6048,0.60485,0.60475,0.60485,113600000.0
2009-05-19 12:51:00,0.60485,0.60485,0.60475,0.60475,93200000.0
2009-05-19 12:52:00,0.60475,0.6051,0.60475,0.60505,72400000.0
2009-05-19 12:53:00,0.60505,0.60525,0.60495,0.60505,120200000.0
2009-05-19 12:54:00,0.60505,0.60505,0.60495,0.60495,83200000.0
2009-05-19 12:55:00,0.60495,0.6051,0.60495,0.6051,83200000.0
2009-05-19 12:56:00,0.605,0.605,0.60455,0.6046,276200000.0
2009-05-19 12:57:00,0.60465,0.60485,0.6041,0.6045,215200000.0
2009-05-19 12:58:00,0.60455,0.60475,0.60455,0.60475,80600000.0
2009-05-19 12:59:00,0.60475,0.60475,0.60475,0.60475,4800000.0
2009-05-19 13:00:00,0.60475,0.60505,0.6047,0.60505,225400000.0
2009-05-19 13:01:00,0.60505,0.60515,0.60495,0.60515,191400000.0
2009-05-19 13:02:00,0.6051,0.60575,0.6051,0.6057,236100000.0
2009-05-19 13:03:00,0.6057,0.6058,0.6057,0.60575,86000000.0
2009-05-19 13:04:00,0.6057,0.6057,0.60555,0.60555,29000000.0
2009-05-19 13:05:00,0.60555,0.60555,0.6045,0.60485,126200000.0
2009-05-19 13:06:00,0.60485,0.6049,0.60485,0.6049,14800000.0
2009-05-19 13:07:00,0.6049,0.6049,0.60485,0.60485,36800000.0
2009-05-19 13:08:00,0.60475,0.60495,0.60465,0.60475,134000000.0
2009-05-19 13:09:00,0.60465,0.6047,0.60445,0.60455,56600000.0
2009-05-19 13:10:00,0.60455,0.6047,0.6045,0.6046,110000000.0
2009-05-19 13:11:00,0.6047,0.60475,0.6046,0.60475,90400000.0
2009-05-19 13:12:00,0.60475,0.60475,0.60475,0.60475,19200000.0
2009-05-19 13:13:00,0.60475,0.60475,0.60475,0.60475,4800000.0
2009-05-19 13:14:00,0.60475,0.60475,0.60455,0.6046,61200000.0
2009-05-19 13:15:00,0.6046,0.6049,0.60455,0.6049,139200000.0
2009-05-19 13:16:00,0.6049,0.6049,0.60455,0.60465,98000000.0
2009-05-19 13:17:00,0.60465,0.6047,0.6046,0.6047,47600000.0
2009-05-19 13:18:00,0.6047,0.6047,0.6046,0.6047,25200000.0
2009-05-19 13:19:00,0.6047,0.6047,0.6046,0.6046,21800000.0
2009-05-19 13:20:00,0.6047,0.6047,0.6046,0.6047,68800000.0
2009-05-19 13:21:00,0.6046,0.6047,0.6046,0.6047,59600000.0
2009-05-19 13:22:00,0.6047,0.6049,0.6046,0.6049,68600000.0
2009-05-19 13:23:00,0.6049,0.605,0.60475,0.605,104800000.0
2009-05-19 13:24:00,0.60485,0.6051,0.60485,0.6051,96600000.0
2009-05-19 13:25:00,0.6051,0.6051,0.60465,0.60475,45800000.0
2009-05-19 13:26:00,0.60475,0.60475,0.60475,0.60475,8000000.0
2009-05-19 13:27:00,0.60475,0.605,0.60475,0.6049,59600000.0
2009-05-19 13:28:00,0.605,0.605,0.60475,0.605,150800000.0
2009-05-19 13:29:00,0.605,0.605,0.60465,0.6048,71600000.0
2009-05-19 13:30:00,0.6048,0.6048,0.6048,0.6048,55200000.0
2009-05-19 13:31:00,0.6048,0.6048,0.60465,0.60465,32600000.0
2009-05-19 13:32:00,0.60465,0.60465,0.60465,0.60465,42600000.0
2009-05-19 13:33:00,0.60465,0.60465,0.6045,0.60455,53600000.0
2009-05-19 13:34:00,0.60455,0.6047,0.60455,0.60455,65200000.0
2009-05-19 13:35:00,0.60455,0.60455,0.60405,0.6041,84400000.0
2009-05-19 13:36:00,0.6041,0.6041,0.60405,0.60405,45600000.0
2009-05-19 13:37:00,0.60405,0.6041,0.60385,0.60385,72400000.0
2009-05-19 13:38:00,0.6039,0.6039,0.60355,0.60355,173800000.0
2009-05-19 13:39:00,0.60355,0.60355,0.60355,0.60355,11400000.0
2009-05-19 13:40:00,0.60355,0.6037,0.6034,0.6036,143800000.0
2009-05-19 13:41:00,0.6036,0.6037,0.6036,0.6037,154800000.0
2009-05-19 13:42:00,0.6037,0.6043,0.6037,0.6043,194600000.0
2009-05-19 13:43:00,0.6043,0.6045,0.604,0.604,233200000.0
2009-05-19 13:44:00,0.6039,0.6039,0.6036,0.6038,252400000.0
2009-05-19 13:45:00,0.6038,0.6039,0.60375,0.6038,167600000.0
2009-05-19 13:46:00,0.6038,0.6043,0.60375,0.60415,61400000.0
2009-05-19 13:47:00,0.60415,0.60445,0.6041,0.60435,209200000.0
2009-05-19 13:48:00,0.6044,0.60455,0.60435,0.60435,69400000.0
2009-05-19 13:49:00,0.60435,0.6044,0.6038,0.60405,192800000.0
2009-05-19 13:50:00,0.6041,0.6046,0.604,0.60405,67800000.0
2009-05-19 13:51:00,0.60405,0.6041,0.60405,0.60405,29800000.0
2009-05-19 13:52:00,0.60405,0.60405,0.6039,0.6039,71000000.0
2009-05-19 13:53:00,0.6039,0.604,0.6039,0.604,152400000.0
2009-05-19 13:54:00,0.60395,0.60395,0.6033,0.6036,208200000.0
2009-05-19 13:55:00,0.60365,0.60405,0.60365,0.60395,115400000.0
2009-05-19 13:56:00,0.60395,0.60395,0.60385,0.60395,78000000.0
2009-05-19 13:57:00,0.604,0.6041,0.6038,0.6038,93400000.0
2009-05-19 13:58:00,0.6038,0.6044,0.6038,0.6041,178600000.0
2009-05-19 13:59:00,0.6041,0.60445,0.6039,0.6042,291200000.0
2009-05-19 14:00:00,0.6042,0.6042,0.6042,0.6042,52800000.0
2009-05-19 14:01:00,0.6042,0.6045,0.6042,0.6044,94800000.0
2009-05-19 14:02:00,0.60445,0.6047,0.60425,0.6047,200000000.0
2009-05-19 14:03:00,0.6047,0.60485,0.6045,0.60485,261200000.0
2009-05-19 14:04:00,0.6048,0.6048,0.6045,0.60455,136400000.0
2009-05-19 14:05:00,0.60455,0.6046,0.6045,0.6046,210400000.0
2009-05-19 14:06:00,0.60465,0.60465,0.6045,0.60455,112000000.0
2009-05-19 14:07:00,0.60455,0.6047,0.60435,0.60435,280400000.0
2009-05-19 14:08:00,0.6044,0.6045,0.6044,0.6045,63600000.0
2009-05-19 14:09:00,0.60455,0.60455,0.6045,0.6045,90400000.0
2009-05-19 14:10:00,0.6045,0.60455,0.60445,0.6045,250600000.0
2009-05-19 14:11:00,0.6045,0.6045,0.604,0.604,223800000.0
2009-05-19 14:12:00,0.604,0.604,0.60385,0.604,90400000.0
2009-05-19 14:13:00,0.604,0.60425,0.604,0.60415,125600000.0
2009-05-19 14:14:00,0.6042,0.6044,0.6042,0.6044,189200000.0
2009-05-19 14:15:00,0.60445,0.6045,0.6043,0.6045,113200000.0
2009-05-19 14:16:00,0.60445,0.6045,0.60445,0.6045,23000000.0
2009-05-19 14:17:00,0.60455,0.60475,0.60455,0.60475,101600000.0
2009-05-19 14:18:00,0.60475,0.60475,0.60435,0.6044,202400000.0
2009-05-19 14:19:00,0.6044,0.6045,0.60435,0.60435,119800000.0
2009-05-19 14:20:00,0.6043,0.6045,0.6043,0.6044,55600000.0
2009-05-19 14:21:00,0.6044,0.6044,0.60405,0.60405,110800000.0
2009-05-19 14:22:00,0.6041,0.6041,0.60395,0.604,112200000.0
2009-05-19 14:23:00,0.604,0.604,0.60395,0.60395,12400000.0
2009-05-19 14:24:00,0.604,0.6041,0.604,0.604,65800000.0
2009-05-19 14:25:00,0.6041,0.6041,0.604,0.604,22600000.0
2009-05-19 14:26:00,0.604,0.60425,0.604,0.60415,185600000.0
2009-05-19 14:27:00,0.60415,0.60435,0.6041,0.6042,153000000.0
2009-05-19 14:28:00,0.6042,0.60435,0.6042,0.60435,149400000.0
2009-05-19 14:29:00,0.60435,0.60435,0.6041,0.6041,146000000.0
2009-05-19 14:30:00,0.6041,0.6041,0.60275,0.60275,221200000.0
2009-05-19 14:31:00,0.60275,0.6032,0.6026,0.60275,285300000.0
2009-05-19 14:32:00,0.60285,0.60325,0.6025,0.6029,155400000.0
2009-05-19 14:33:00,0.6029,0.60315,0.60285,0.60285,208400000.0
2009-05-19 14:34:00,0.60285,0.6031,0.6026,0.6029,111800000.0
2009-05-19 14:35:00,0.6029,0.6029,0.60235,0.60255,145000000.0
2009-05-19 14:36:00,0.6025,0.6026,0.6021,0.60225,247800000.0
2009-05-19 14:37:00,0.6023,0.6024,0.6021,0.6023,181800000.0
2009-05-19 14:38:00,0.6023,0.60235,0.6017,0.60225,260400000.0
2009-05-19 14:39:00,0.60225,0.6023,0.60175,0.6018,141000000.0
2009-05-19 14:40:00,0.6018,0.6018,0.60065,0.601,256100000.0
2009-05-19 14:41:00,0.601,0.6013,0.60095,0.60115,110000000.0
2009-05-19 14:42:00,0.60115,0.60125,0.60115,0.60115,34600000.0
2009-05-19 14:43:00,0.60115,0.60115,0.60075,0.60075,71400000.0
2009-05-19 14:44:00,0.60085,0.601,0.60075,0.601,65800000.0
2009-05-19 14:45:00,0.60105,0.6014,0.60105,0.60125,139400000.0
2009-05-19 14:46:00,0.60135,0.6019,0.60105,0.6014,232200000.0
2009-05-19 14:47:00,0.6014,0.60145,0.60105,0.60135,289600000.0
2009-05-19 14:48:00,0.6014,0.6014,0.60115,0.6013,218400000.0
2009-05-19 14:49:00,0.6014,0.6017,0.60135,0.60165,393000000.0
2009-05-19 14:50:00,0.6017,0.6017,0.6014,0.60165,77800000.0
2009-05-19 14:51:00,0.6017,0.6023,0.6016,0.6023,249600000.0
2009-05-19 14:52:00,0.6023,0.60265,0.6023,0.60245,132200000.0
2009-05-19 14:53:00,0.6025,0.6028,0.6024,0.6024,154400000.0
2009-05-19 14:54:00,0.6024,0.60245,0.6024,0.60245,16800000.0
2009-05-19 14:55:00,0.60245,0.6027,0.60245,0.60245,122800000.0
2009-05-19 14:56:00,0.60245,0.60275,0.6019,0.60195,174600000.0
2009-05-19 14:57:00,0.60195,0.6021,0.60135,0.6016,185600000.0
2009-05-19 14:58:00,0.6018,0.6018,0.60135,0.60135,176800000.0
2009-05-19 14:59:00,0.60135,0.60135,0.60125,0.60125,13600000.0
2009-05-19 15:00:00,0.60125,0.60125,0.60125,0.60125,56800000.0
2009-05-19 15:01:00,0.60125,0.6014,0.60085,0.6013,268600000.0
2009-05-19 15:02:00,0.6012,0.6013,0.60085,0.60085,238300000.0
2009-05-19 15:03:00,0.60085,0.6009,0.60075,0.60075,77700000.0
2009-05-19 15:04:00,0.6007,0.60085,0.6007,0.60085,77400000.0
2009-05-19 15:05:00,0.60085,0.601,0.6008,0.60095,118800000.0
2009-05-19 15:06:00,0.60085,0.601,0.6007,0.6008,196800000.0
2009-05-19 15:07:00,0.6008,0.601,0.6006,0.60065,216000000.0
2009-05-19 15:08:00,0.6007,0.60105,0.60065,0.60065,115800000.0
2009-05-19 15:09:00,0.60065,0.6008,0.60065,0.60075,128600000.0
2009-05-19 15:10:00,0.60075,0.60085,0.6007,0.6007,122400000.0
2009-05-19 15:11:00,0.6007,0.6009,0.6007,0.6009,116000000.0
2009-05-19 15:12:00,0.6009,0.6009,0.60055,0.6009,116400000.0
2009-05-19 15:13:00,0.60085,0.60085,0.6007,0.6007,67800000.0
2009-05-19 15:14:00,0.6007,0.60105,0.60045,0.60105,182800000.0
2009-05-19 15:15:00,0.60105,0.6013,0.60095,0.6012,97200000.0
2009-05-19 15:16:00,0.60125,0.60125,0.6011,0.6011,90400000.0
2009-05-19 15:17:00,0.60115,0.60115,0.60105,0.60105,58800000.0
2009-05-19 15:18:00,0.60105,0.60105,0.60105,0.60105,57600000.0
2009-05-19 15:19:00,0.60105,0.60105,0.60105,0.60105,55400000.0
2009-05-19 15:20:00,0.60105,0.6018,0.60105,0.60145,194600000.0
2009-05-19 15:21:00,0.60135,0.6014,0.60115,0.60115,84600000.0
2009-05-19 15:22:00,0.60115,0.6013,0.6011,0.6013,42400000.0
2009-05-19 15:23:00,0.6013,0.6013,0.601,0.6012,97000000.0
2009-05-19 15:24:00,0.6012,0.6018,0.6012,0.60155,108000000.0
2009-05-19 15:25:00,0.6016,0.6017,0.60155,0.60155,44200000.0
2009-05-19 15:26:00,0.60155,0.6018,0.6015,0.60155,81800000.0
2009-05-19 15:27:00,0.60155,0.60155,0.60145,0.60155,70600000.0
2009-05-19 15:28:00,0.60145,0.60165,0.60145,0.60155,47200000.0
2009-05-19 15:29:00,0.60155,0.6018,0.60155,0.60155,100000000.0
2009-05-19 15:30:00,0.60165,0.60165,0.601,0.60115,247800000.0
2009-05-19 15:31:00,0.6012,0.6012,0.60085,0.6009,273000000.0
2009-05-19 15:32:00,0.6009,0.60105,0.60075,0.60075,462200000.0
2009-05-19 15:33:00,0.6009,0.60115,0.6007,0.60075,396800000.0
2009-05-19 15:34:00,0.60075,0.6011,0.60065,0.60075,252400000.0
2009-05-19 15:35:00,0.60075,0.601,0.60075,0.60075,100000000.0
2009-05-19 15:36:00,0.60075,0.60145,0.60065,0.6013,177000000.0
2009-05-19 15:37:00,0.6014,0.6022,0.6014,0.6022,266000000.0
2009-05-19 15:38:00,0.6022,0.60235,0.60195,0.60225,262800000.0
2009-05-19 15:39:00,0.6023,0.6026,0.60225,0.6026,246000000.0
2009-05-19 15:40:00,0.6026,0.6026,0.60205,0.6022,173600000.0
2009-05-19 15:41:00,0.6022,0.60225,0.6022,0.60225,45600000.0
2009-05-19 15:42:00,0.60225,0.60225,0.6021,0.60225,119200000.0
2009-05-19 15:43:00,0.60225,0.60225,0.60165,0.60165,184600000.0
2009-05-19 15:44:00,0.60165,0.60175,0.6016,0.60175,111200000.0
2009-05-19 15:45:00,0.60175,0.60185,0.6015,0.6015,205800000.0
2009-05-19 15:46:00,0.6015,0.60155,0.6015,0.60155,117600000.0
2009-05-19 15:47:00,0.60155,0.60205,0.60155,0.602,218600000.0
2009-05-19 15:48:00,0.60195,0.602,0.6018,0.6018,62000000.0
2009-05-19 15:49:00,0.6018,0.60205,0.60175,0.60205,233600000.0
2009-05-19 15:50:00,0.6022,0.6022,0.60115,0.6015,210200000.0
2009-05-19 15:51:00,0.6015,0.6016,0.6014,0.60145,84000000.0
2009-05-19 15:52:00,0.60145,0.60145,0.60115,0.60115,152200000.0
2009-05-19 15:53:00,0.60125,0.6014,0.60105,0.60125,159000000.0
2009-05-19 15:54:00,0.6012,0.6012,0.6008,0.6008,136200000.0
2009-05-19 15:55:00,0.6008,0.6011,0.60075,0.60075,150800000.0
2009-05-19 15:56:00,0.60075,0.60075,0.60055,0.60055,27600000.0
2009-05-19 15:57:00,0.60055,0.6009,0.60055,0.6009,59600000.0
2009-05-19 15:58:00,0.601,0.601,0.60085,0.60085,34000000.0
2009-05-19 15:59:00,0.6009,0.6011,0.60085,0.60105,91200000.0
2009-05-19 16:00:00,0.60095,0.60095,0.60065,0.60085,207400000.0
2009-05-19 16:01:00,0.60085,0.6015,0.60085,0.60145,217300000.0
2009-05-19 16:02:00,0.6015,0.6016,0.60135,0.60155,140800000.0
2009-05-19 16:03:00,0.60155,0.60165,0.6007,0.60085,311000000.0
2009-05-19 16:04:00,0.60085,0.60105,0.60055,0.60105,237500000.0
2009-05-19 16:05:00,0.60105,0.60155,0.60105,0.60155,125400000.0
2009-05-19 16:06:00,0.6015,0.6021,0.60145,0.6021,238400000.0
2009-05-19 16:07:00,0.6021,0.6021,0.60175,0.60175,275800000.0
2009-05-19 16:08:00,0.6017,0.60175,0.60105,0.6015,220400000.0
2009-05-19 16:09:00,0.6015,0.60175,0.6015,0.60175,62800000.0
2009-05-19 16:10:00,0.60165,0.60175,0.60165,0.60165,9600000.0
2009-05-19 16:11:00,0.6017,0.60245,0.6017,0.60245,278400000.0
2009-05-19 16:12:00,0.60255,0.60255,0.6018,0.60185,154500000.0
2009-05-19 16:13:00,0.60195,0.6023,0.60195,0.6023,65400000.0
2009-05-19 16:14:00,0.60225,0.6023,0.6019,0.60205,216400000.0
2009-05-19 16:15:00,0.60205,0.6023,0.60205,0.60225,39400000.0
2009-05-19 16:16:00,0.6022,0.6023,0.6022,0.6023,140600000.0
2009-05-19 16:17:00,0.60235,0.60275,0.60235,0.60275,133600000.0
2009-05-19 16:18:00,0.60275,0.60275,0.6027,0.6027,168800000.0
2009-05-19 16:19:00,0.6027,0.603,0.6027,0.60285,280200000.0
2009-05-19 16:20:00,0.60285,0.60305,0.6028,0.6029,85600000.0
2009-05-19 16:21:00,0.6029,0.6029,0.6027,0.6027,106400000.0
2009-05-19 16:22:00,0.6027,0.6029,0.6027,0.60275,39600000.0
2009-05-19 16:23:00,0.60265,0.60265,0.602,0.6021,239200000.0
2009-05-19 16:24:00,0.6021,0.6025,0.6021,0.60235,167200000.0
2009-05-19 16:25:00,0.6025,0.603,0.6025,0.603,185600000.0
2009-05-19 16:26:00,0.603,0.6032,0.6026,0.6032,275400000.0
2009-05-19 16:27:00,0.603,0.6033,0.60285,0.6032,267800000.0
2009-05-19 16:28:00,0.6032,0.6033,0.60285,0.60295,258200000.0
2009-05-19 16:29:00,0.60295,0.6035,0.60295,0.60325,152200000.0
2009-05-19 16:30:00,0.60325,0.6037,0.60295,0.60355,96800000.0
2009-05-19 16:31:00,0.60355,0.6038,0.60355,0.6038,50200000.0
2009-05-19 16:32:00,0.60375,0.6039,0.6032,0.60375,189600000.0
2009-05-19 16:33:00,0.6038,0.6039,0.6037,0.6039,91000000.0
2009-05-19 16:34:00,0.6038,0.604,0.6034,0.6035,164600000.0
2009-05-19 16:35:00,0.60355,0.6037,0.6033,0.60335,251600000.0
2009-05-19 16:36:00,0.6035,0.6037,0.6035,0.6037,22400000.0
2009-05-19 16:37:00,0.6038,0.6038,0.60345,0.60345,36000000.0
2009-05-19 16:38:00,0.6034,0.60345,0.6031,0.6034,206000000.0
2009-05-19 16:39:00,0.6034,0.60355,0.6034,0.6034,47000000.0
2009-05-19 16:40:00,0.6034,0.6035,0.6034,0.6034,53200000.0
2009-05-19 16:41:00,0.60335,0.60335,0.6032,0.6032,29800000.0
2009-05-19 16:42:00,0.6032,0.6032,0.60315,0.60315,109200000.0
2009-05-19 16:43:00,0.6032,0.60345,0.603,0.60305,231200000.0
2009-05-19 16:44:00,0.603,0.60305,0.603,0.603,146800000.0
2009-05-19 16:45:00,0.603,0.603,0.6029,0.6029,96000000.0
2009-05-19 16:46:00,0.6028,0.60285,0.6025,0.6025,222600000.0
2009-05-19 16:47:00,0.6025,0.6028,0.60245,0.6028,168000000.0
2009-05-19 16:48:00,0.6029,0.603,0.60265,0.60265,129400000.0
2009-05-19 16:49:00,0.60265,0.6028,0.60255,0.60275,213200000.0
2009-05-19 16:50:00,0.60275,0.60285,0.6027,0.6028,112800000.0
2009-05-19 16:51:00,0.6028,0.603,0.60275,0.6029,60000000.0
2009-05-19 16:52:00,0.6029,0.6031,0.6028,0.6031,91600000.0
2009-05-19 16:53:00,0.6031,0.6031,0.6029,0.6031,112000000.0
2009-05-19 16:54:00,0.6031,0.6031,0.60305,0.6031,28800000.0
2009-05-19 16:55:00,0.6031,0.6031,0.603,0.603,119400000.0
2009-05-19 16:56:00,0.603,0.603,0.6026,0.60275,342600000.0
2009-05-19 16:57:00,0.60275,0.6029,0.60275,0.6028,75400000.0
2009-05-19 16:58:00,0.6028,0.6031,0.60275,0.603,127200000.0
2009-05-19 16:59:00,0.603,0.603,0.6026,0.6028,215800000.0
2009-05-19 17:00:00,0.6028,0.6029,0.6027,0.6027,207000000.0
2009-05-19 17:01:00,0.6028,0.603,0.6028,0.603,84000000.0
2009-05-19 17:02:00,0.6031,0.6032,0.603,0.6032,53000000.0
2009-05-19 17:03:00,0.6032,0.6036,0.6032,0.6036,116800000.0
2009-05-19 17:04:00,0.6036,0.60385,0.60345,0.6036,211200000.0
2009-05-19 17:05:00,0.6036,0.6036,0.6028,0.6029,323000000.0
2009-05-19 17:06:00,0.6029,0.6029,0.60255,0.60265,183000000.0
2009-05-19 17:07:00,0.60265,0.60265,0.6023,0.6025,125600000.0
2009-05-19 17:08:00,0.6025,0.6025,0.6023,0.6023,44800000.0
2009-05-19 17:09:00,0.6023,0.6026,0.60215,0.6026,103000000.0
2009-05-19 17:10:00,0.6026,0.6026,0.60255,0.6026,179800000.0
2009-05-19 17:11:00,0.60255,0.60255,0.60195,0.602,142800000.0
2009-05-19 17:12:00,0.60205,0.60215,0.60205,0.6021,38800000.0
2009-05-19 17:13:00,0.6023,0.6023,0.602,0.602,142600000.0
2009-05-19 17:14:00,0.602,0.6021,0.60195,0.60205,57000000.0
2009-05-19 17:15:00,0.60205,0.60205,0.60155,0.602,296400000.0
2009-05-19 17:16:00,0.602,0.6023,0.6018,0.6023,139800000.0
2009-05-19 17:17:00,0.6023,0.60275,0.6023,0.60275,144200000.0
2009-05-19 17:18:00,0.60275,0.60275,0.60185,0.60195,194600000.0
2009-05-19 17:19:00,0.602,0.60205,0.6019,0.60195,197000000.0
2009-05-19 17:20:00,0.60195,0.6025,0.60195,0.6025,138800000.0
2009-05-19 17:21:00,0.6025,0.6025,0.6025,0.6025,23400000.0
2009-05-19 17:22:00,0.6025,0.6025,0.6022,0.6022,73800000.0
2009-05-19 17:23:00,0.6022,0.6024,0.6022,0.60225,188400000.0
2009-05-19 17:24:00,0.60225,0.6024,0.6019,0.6019,335600001.0
2009-05-19 17:25:00,0.6019,0.6022,0.6018,0.6022,364000000.0
2009-05-19 17:26:00,0.6023,0.6026,0.60225,0.6026,157600000.0
2009-05-19 17:27:00,0.6026,0.6027,0.6024,0.6024,162800000.0
2009-05-19 17:28:00,0.6024,0.6031,0.6024,0.6026,197400000.0
2009-05-19 17:29:00,0.6025,0.6027,0.6025,0.6027,46400000.0
2009-05-19 17:30:00,0.6027,0.6031,0.6026,0.6028,251000000.0
2009-05-19 17:31:00,0.60275,0.6029,0.6026,0.6028,244200000.0
2009-05-19 17:32:00,0.6028,0.60295,0.6028,0.6028,156800000.0
2009-05-19 17:33:00,0.6028,0.6032,0.6028,0.6029,115600000.0
2009-05-19 17:34:00,0.6028,0.6028,0.6028,0.6028,33600000.0
2009-05-19 17:35:00,0.603,0.6032,0.6028,0.6031,79800000.0
2009-05-19 17:36:00,0.6031,0.6031,0.60305,0.60305,37200000.0
2009-05-19 17:37:00,0.6031,0.6032,0.6031,0.6031,130600000.0
2009-05-19 17:38:00,0.60325,0.60325,0.6025,0.60285,254800000.0
2009-05-19 17:39:00,0.60285,0.603,0.60285,0.603,106200000.0
2009-05-19 17:40:00,0.6031,0.60315,0.6028,0.60295,220600000.0
2009-05-19 17:41:00,0.60305,0.6032,0.6028,0.6028,113000000.0
2009-05-19 17:42:00,0.6028,0.60285,0.60275,0.6028,68000000.0
2009-05-19 17:43:00,0.6028,0.60295,0.60255,0.60295,148800000.0
2009-05-19 17:44:00,0.6029,0.6033,0.6027,0.60315,396600000.0
2009-05-19 17:45:00,0.6031,0.6033,0.60265,0.60265,192400000.0
2009-05-19 17:46:00,0.60265,0.60275,0.60255,0.60265,40200000.0
2009-05-19 17:47:00,0.6026,0.6026,0.6022,0.60245,195800000.0
2009-05-19 17:48:00,0.6024,0.6024,0.60225,0.6023,39800000.0
2009-05-19 17:49:00,0.6023,0.6024,0.60215,0.6023,126400000.0
2009-05-19 17:50:00,0.60235,0.6026,0.6023,0.60235,130400000.0
2009-05-19 17:51:00,0.6023,0.60235,0.60215,0.60235,185400000.0
2009-05-19 17:52:00,0.6022,0.60245,0.6021,0.6024,186400000.0
2009-05-19 17:53:00,0.6024,0.60245,0.602,0.60235,117600000.0
2009-05-19 17:54:00,0.60235,0.6024,0.60185,0.60195,93400000.0
2009-05-19 17:55:00,0.602,0.60215,0.6018,0.6019,175400000.0
2009-05-19 17:56:00,0.6019,0.602,0.6018,0.60185,237800000.0
2009-05-19 17:57:00,0.60185,0.60195,0.60165,0.60185,213600000.0
2009-05-19 17:58:00,0.6018,0.6024,0.6017,0.60205,283200000.0
2009-05-19 17:59:00,0.60205,0.6021,0.60165,0.6021,120700000.0
2009-05-19 18:00:00,0.60215,0.60225,0.6019,0.60195,69000000.0
2009-05-19 18:01:00,0.6019,0.6022,0.6017,0.6021,160200000.0
2009-05-19 18:02:00,0.60205,0.60235,0.602,0.6023,109400000.0
2009-05-19 18:03:00,0.6023,0.6024,0.60195,0.60215,126600000.0
2009-05-19 18:04:00,0.60215,0.6022,0.6021,0.6021,77400000.0
2009-05-19 18:05:00,0.6021,0.60215,0.60185,0.60185,313400001.0
2009-05-19 18:06:00,0.60195,0.60205,0.6014,0.6015,324999999.0
2009-05-19 18:07:00,0.6015,0.6022,0.60145,0.60205,87600000.0
2009-05-19 18:08:00,0.60205,0.60225,0.60195,0.60225,96200000.0
2009-05-19 18:09:00,0.6024,0.6025,0.60225,0.6025,12000000.0
2009-05-19 18:10:00,0.60225,0.6024,0.60225,0.6024,19200000.0
2009-05-19 18:11:00,0.6023,0.6024,0.6022,0.6024,52000000.0
2009-05-19 18:12:00,0.6026,0.6026,0.6022,0.6022,42000000.0
2009-05-19 18:13:00,0.6022,0.6025,0.6018,0.6025,68000000.0
2009-05-19 18:14:00,0.602,0.60265,0.6019,0.60235,111200000.0
2009-05-19 18:15:00,0.60245,0.60245,0.6019,0.6022,97000000.0
2009-05-19 18:16:00,0.6018,0.602,0.60175,0.602,43400000.0
2009-05-19 18:17:00,0.602,0.60235,0.602,0.6023,39400000.0
2009-05-19 18:18:00,0.6023,0.6025,0.6023,0.6025,26000000.0
2009-05-19 18:19:00,0.6025,0.6027,0.6025,0.60265,48400000.0
2009-05-19 18:20:00,0.60265,0.60265,0.60215,0.6024,79000000.0
2009-05-19 18:21:00,0.6025,0.6026,0.6025,0.6025,26600000.0
2009-05-19 18:22:00,0.6026,0.6026,0.6023,0.60245,43800000.0
2009-05-19 18:23:00,0.6026,0.6026,0.60245,0.6025,100000000.0
2009-05-19 18:24:00,0.60265,0.60265,0.60265,0.60265,2800000.0
2009-05-19 18:25:00,0.6028,0.60285,0.60265,0.60265,16400000.0
2009-05-19 18:26:00,0.60265,0.60305,0.60265,0.60305,65000000.0
2009-05-19 18:27:00,0.60305,0.60305,0.60305,0.60305,25200000.0
2009-05-19 18:28:00,0.60305,0.60345,0.60305,0.60325,58200000.0
2009-05-19 18:29:00,0.6033,0.60355,0.60325,0.60345,102000000.0
2009-05-19 18:30:00,0.60355,0.60355,0.6032,0.60345,75000000.0
2009-05-19 18:31:00,0.60345,0.6036,0.6032,0.6032,110000000.0
2009-05-19 18:32:00,0.60285,0.6029,0.60275,0.6028,62600000.0
2009-05-19 18:33:00,0.6028,0.6029,0.6028,0.60285,62400000.0
2009-05-19 18:34:00,0.60285,0.60285,0.60275,0.60275,12000000.0
2009-05-19 18:35:00,0.60275,0.60275,0.60265,0.60265,148000000.0
2009-05-19 18:36:00,0.60265,0.60265,0.6024,0.60245,91800000.0
2009-05-19 18:37:00,0.6024,0.60255,0.6024,0.60255,36000000.0
2009-05-19 18:38:00,0.60255,0.6028,0.60255,0.60265,30400000.0
2009-05-19 18:39:00,0.60265,0.60275,0.6025,0.6025,82200000.0
2009-05-19 18:40:00,0.6025,0.6025,0.6025,0.6025,43000000.0
2009-05-19 18:41:00,0.60228,0.60238,0.60225,0.60228,176200000.0
2009-05-19 18:42:00,0.6025,0.6025,0.6025,0.6025,14800000.0
2009-05-19 18:43:00,0.6025,0.60285,0.6024,0.6024,104600000.0
2009-05-19 18:44:00,0.60234,0.6028,0.60222,0.60233,230800000.0
2009-05-19 18:45:00,0.60255,0.6028,0.60255,0.6028,16200000.0
2009-05-19 18:46:00,0.60275,0.60275,0.6025,0.60255,48000000.0
2009-05-19 18:47:00,0.60255,0.6026,0.6025,0.60255,33600000.0
2009-05-19 18:48:00,0.60255,0.6027,0.60255,0.60265,29200000.0
2009-05-19 18:49:00,0.6026,0.6026,0.6025,0.6025,63400000.0
2009-05-19 18:50:00,0.6026,0.6026,0.6025,0.6025,72600000.0
2009-05-19 18:51:00,0.6025,0.6025,0.60155,0.6016,147200000.0
2009-05-19 18:52:00,0.6016,0.6026,0.60155,0.6023,192900000.0
2009-05-19 18:53:00,0.6023,0.6026,0.6023,0.60255,69600000.0
2009-05-19 18:54:00,0.60255,0.6026,0.60255,0.60255,79000000.0
2009-05-19 18:55:00,0.60255,0.60255,0.6017,0.6018,208800000.0
2009-05-19 18:56:00,0.6019,0.602,0.6011,0.6016,208000000.0
2009-05-19 18:57:00,0.60125,0.6013,0.60115,0.6013,20200000.0
2009-05-19 18:58:00,0.6016,0.6018,0.6016,0.6017,41600000.0
2009-05-19 18:59:00,0.6016,0.6017,0.60105,0.60105,89600000.0
2009-05-19 19:00:00,0.60115,0.6015,0.60115,0.6015,21800000.0
2009-05-19 19:01:00,0.6015,0.6015,0.60115,0.60115,9600000.0
2009-05-19 19:02:00,0.6013,0.6014,0.6013,0.6014,18400000.0
2009-05-19 19:03:00,0.6015,0.6016,0.6015,0.6015,52200000.0
2009-05-19 19:04:00,0.6015,0.6016,0.6014,0.6015,81400000.0
2009-05-19 19:05:00,0.6015,0.6022,0.60145,0.6019,147400000.0
2009-05-19 19:06:00,0.60205,0.6023,0.60195,0.60215,117000000.0
2009-05-19 19:07:00,0.60235,0.6025,0.60165,0.6025,185800000.0
2009-05-19 19:08:00,0.6025,0.6033,0.60225,0.6025,302200000.0
2009-05-19 19:09:00,0.6025,0.6027,0.6024,0.60255,74000000.0
2009-05-19 19:10:00,0.60255,0.6027,0.60255,0.6026,35000000.0
2009-05-19 19:11:00,0.60255,0.60255,0.60215,0.6024,50000000.0
2009-05-19 19:12:00,0.6024,0.6024,0.6024,0.6024,6200000.0
2009-05-19 19:13:00,0.60206,0.60232,0.60181,0.6022,368000000.0
2009-05-19 19:14:00,0.60222,0.60245,0.60216,0.60231,259200000.0
2009-05-19 19:15:00,0.60224,0.60226,0.60205,0.60217,133200000.0
2009-05-19 19:16:00,0.6025,0.6026,0.60205,0.6024,48000000.0
2009-05-19 19:17:00,0.6025,0.6025,0.6024,0.6024,39200000.0
2009-05-19 19:18:00,0.60213,0.60246,0.60208,0.60218,407900000.0
2009-05-19 19:19:00,0.60208,0.60232,0.60174,0.60212,287900000.0
2009-05-19 19:20:00,0.6026,0.6029,0.6026,0.6029,49000000.0
2009-05-19 19:21:00,0.6031,0.6031,0.6029,0.6029,20600000.0
2009-05-19 19:22:00,0.6029,0.6029,0.60275,0.6028,40600000.0
2009-05-19 19:23:00,0.6028,0.6029,0.60265,0.60265,67200000.0
2009-05-19 19:24:00,0.60275,0.6028,0.60265,0.6028,78200000.0
2009-05-19 19:25:00,0.6028,0.6028,0.60265,0.6028,35400000.0
2009-05-19 19:26:00,0.6029,0.6029,0.6028,0.6029,39800000.0
2009-05-19 19:27:00,0.6029,0.6029,0.6029,0.6029,12000000.0
2009-05-19 19:28:00,0.60285,0.60285,0.60285,0.60285,15600000.0
2009-05-19 19:29:00,0.60285,0.60285,0.60285,0.60285,57800000.0
2009-05-19 19:30:00,0.60285,0.603,0.60285,0.60285,38400000.0
2009-05-19 19:31:00,0.603,0.603,0.60285,0.60285,66800000.0
2009-05-19 19:32:00,0.60285,0.60285,0.60285,0.60285,31400000.0
2009-05-19 19:33:00,0.60285,0.6029,0.60285,0.6029,13000000.0
2009-05-19 19:34:00,0.60285,0.6029,0.60285,0.6029,50800000.0
2009-05-19 19:35:00,0.6029,0.603,0.60285,0.6029,47400000.0
2009-05-19 19:36:00,0.603,0.603,0.603,0.603,23400000.0
2009-05-19 19:37:00,0.603,0.6031,0.60295,0.603,203400000.0
2009-05-19 19:38:00,0.603,0.603,0.603,0.603,12400000.0
2009-05-19 19:39:00,0.6031,0.6031,0.6031,0.6031,25000000.0
2009-05-19 19:40:00,0.6031,0.6031,0.6031,0.6031,6200000.0
2009-05-19 19:41:00,0.6033,0.6033,0.6029,0.6029,22200000.0
2009-05-19 19:42:00,0.6029,0.6029,0.60285,0.60285,21600000.0
2009-05-19 19:43:00,0.60285,0.60285,0.60285,0.60285,74400000.0
2009-05-19 19:44:00,0.6028,0.6029,0.6028,0.60285,30600000.0
2009-05-19 19:45:00,0.6029,0.6029,0.6029,0.6029,4000000.0
2009-05-19 19:46:00,0.6029,0.603,0.6029,0.603,11800000.0
2009-05-19 19:47:00,0.60275,0.60287,0.60265,0.60275,83600000.0
2009-05-19 19:48:00,0.60285,0.6031,0.60265,0.60285,111800000.0
2009-05-19 19:49:00,0.6028,0.6028,0.60255,0.60255,46600000.0
2009-05-19 19:50:00,0.60265,0.60265,0.6025,0.6025,37000000.0
2009-05-19 19:51:00,0.6027,0.6027,0.60255,0.60255,9400000.0
2009-05-19 19:52:00,0.6027,0.6027,0.6024,0.6025,30200000.0
2009-05-19 19:53:00,0.6025,0.6025,0.602,0.60215,128600000.0
2009-05-19 19:54:00,0.60215,0.60235,0.60195,0.6022,164800000.0
2009-05-19 19:55:00,0.6022,0.6022,0.6018,0.6018,106200000.0
2009-05-19 19:56:00,0.6018,0.6022,0.60175,0.6021,72400000.0
2009-05-19 19:57:00,0.60195,0.60195,0.6019,0.6019,9400000.0
2009-05-19 19:58:00,0.6021,0.6023,0.60195,0.6023,54600000.0
2009-05-19 19:59:00,0.6023,0.6023,0.60195,0.6021,69800000.0
2009-05-19 20:00:00,0.6022,0.6022,0.602,0.602,29600000.0
2009-05-19 20:01:00,0.602,0.602,0.602,0.602,22200000.0
2009-05-19 20:02:00,0.6021,0.6021,0.602,0.60205,19000000.0
2009-05-19 20:03:00,0.6022,0.6022,0.60205,0.60205,70000000.0
2009-05-19 20:04:00,0.60205,0.6021,0.60205,0.60205,37800000.0
2009-05-19 20:05:00,0.60205,0.6021,0.602,0.60205,116600000.0
2009-05-19 20:06:00,0.60205,0.6021,0.602,0.602,89200000.0
2009-05-19 20:07:00,0.6021,0.6021,0.602,0.602,27800000.0
2009-05-19 20:08:00,0.6022,0.6023,0.602,0.602,82200000.0
2009-05-19 20:09:00,0.6022,0.60235,0.602,0.6022,115800000.0
2009-05-19 20:10:00,0.6022,0.6022,0.60155,0.602,66600000.0
2009-05-19 20:11:00,0.602,0.6021,0.60165,0.60185,78200000.0
2009-05-19 20:12:00,0.602,0.6021,0.60175,0.60185,40200000.0
2009-05-19 20:13:00,0.6019,0.6019,0.6019,0.6019,4000000.0
2009-05-19 20:14:00,0.602,0.6022,0.602,0.6022,13000000.0
2009-05-19 20:15:00,0.60185,0.60185,0.60185,0.60185,11200000.0
2009-05-19 20:16:00,0.602,0.6021,0.602,0.602,30800000.0
2009-05-19 20:17:00,0.60195,0.60225,0.60185,0.602,71400000.0
2009-05-19 20:18:00,0.6018,0.60195,0.6018,0.60192,8200000.0
2009-05-19 20:19:00,0.6022,0.60225,0.60215,0.60215,38600000.0
2009-05-19 20:20:00,0.60235,0.6024,0.60235,0.60235,16000000.0
2009-05-19 20:21:00,0.60235,0.6026,0.6023,0.60255,82200000.0
2009-05-19 20:22:00,0.60255,0.60255,0.60255,0.60255,21000000.0
2009-05-19 20:23:00,0.6025,0.60285,0.6025,0.60275,70400000.0
2009-05-19 20:24:00,0.6027,0.60275,0.6027,0.6027,85400000.0
2009-05-19 20:25:00,0.6027,0.60275,0.6027,0.60275,21800000.0
2009-05-19 20:26:00,0.60275,0.60275,0.6027,0.6027,11200000.0
2009-05-19 20:27:00,0.6026,0.6027,0.60255,0.60255,35200000.0
2009-05-19 20:28:00,0.6026,0.6027,0.60255,0.60265,245800000.0
2009-05-19 20:29:00,0.60265,0.6029,0.60265,0.6028,60400000.0
2009-05-19 20:30:00,0.60263,0.60263,0.60207,0.60235,82200000.0
2009-05-19 20:31:00,0.6028,0.60295,0.6028,0.60295,44600000.0
2009-05-19 20:32:00,0.603,0.603,0.603,0.603,12800000.0
2009-05-19 20:33:00,0.60285,0.60289,0.60234,0.60278,65600000.0
2009-05-19 20:34:00,0.60247,0.60264,0.60247,0.60264,22400000.0
2009-05-19 20:35:00,0.60274,0.60282,0.60271,0.60276,65600000.0
2009-05-19 20:36:00,0.60269,0.60281,0.60262,0.60275,118400000.0
2009-05-19 20:37:00,0.603,0.603,0.603,0.603,12800000.0
2009-05-19 20:38:00,0.60266,0.60282,0.60263,0.60282,26600000.0
2009-05-19 20:39:00,0.60274,0.60285,0.60263,0.60285,23200000.0
2009-05-19 20:40:00,0.60305,0.6031,0.603,0.60305,70400000.0
2009-05-19 20:41:00,0.60315,0.6032,0.60305,0.6031,35800000.0
2009-05-19 20:42:00,0.6031,0.6031,0.6031,0.6031,9600000.0
2009-05-19 20:43:00,0.6032,0.6032,0.60305,0.6031,53400000.0
2009-05-19 20:44:00,0.603,0.6039,0.603,0.6036,270400000.0
2009-05-19 20:45:00,0.6035,0.6037,0.60325,0.6033,147200000.0
2009-05-19 20:46:00,0.6035,0.6035,0.6033,0.6034,17800000.0
2009-05-19 20:47:00,0.60335,0.60375,0.60335,0.60375,78800000.0
2009-05-19 20:48:00,0.60365,0.604,0.60365,0.60365,167600000.0
2009-05-19 20:49:00,0.60365,0.6037,0.60365,0.60365,24800000.0
2009-05-19 20:50:00,0.60385,0.60385,0.6032,0.6036,114000000.0
2009-05-19 20:51:00,0.6035,0.6037,0.6034,0.6034,160200000.0
2009-05-19 20:52:00,0.6034,0.6034,0.60305,0.60305,36400000.0
2009-05-19 20:53:00,0.6033,0.6033,0.6031,0.6031,33000000.0
2009-05-19 20:54:00,0.6032,0.6033,0.6032,0.6032,41400000.0
2009-05-19 20:55:00,0.6033,0.6033,0.6031,0.6031,109600000.0
2009-05-19 20:56:00,0.6032,0.6032,0.6032,0.6032,2400000.0
2009-05-19 20:57:00,0.6033,0.6036,0.6033,0.6035,122600000.0
2009-05-19 20:58:00,0.6035,0.6035,0.6034,0.60345,14400000.0
2009-05-19 20:59:00,0.6034,0.6038,0.6033,0.6037,51600000.0
2009-05-19 21:00:00,0.6037,0.6041,0.6037,0.6037,60400000.0
2009-05-19 21:01:00,0.6037,0.6038,0.60355,0.60355,31400000.0
2009-05-19 21:02:00,0.60365,0.6039,0.60355,0.6037,136400000.0
2009-05-19 21:03:00,0.6037,0.6043,0.6036,0.60405,99600000.0
2009-05-19 21:04:00,0.60405,0.6043,0.60405,0.60425,58400000.0
2009-05-19 21:05:00,0.60445,0.60445,0.6041,0.60415,23000000.0
2009-05-19 21:06:00,0.60415,0.60415,0.60405,0.60415,19200000.0
2009-05-19 21:07:00,0.60405,0.6042,0.60405,0.6042,12000000.0
2009-05-19 21:08:00,0.6042,0.6043,0.60395,0.60405,42200000.0
2009-05-19 21:09:00,0.6041,0.6041,0.6041,0.6041,2400000.0
2009-05-19 21:10:00,0.60405,0.60405,0.60395,0.60395,7200000.0
2009-05-19 21:11:00,0.60395,0.6041,0.60395,0.604,16800000.0
2009-05-19 21:12:00,0.604,0.6041,0.604,0.604,29200000.0
2009-05-19 21:13:00,0.604,0.604,0.60385,0.60385,8800000.0
2009-05-19 21:14:00,0.6038,0.6041,0.6038,0.604,27800000.0
2009-05-19 21:15:00,0.604,0.604,0.6038,0.6038,12600000.0
2009-05-19 21:16:00,0.6038,0.6038,0.6038,0.6038,6400000.0
2009-05-19 21:17:00,0.6038,0.6038,0.6038,0.6038,8600000.0
2009-05-19 21:18:00,0.60371,0.60373,0.60355,0.6037,52600000.0
2009-05-19 21:19:00,0.6038,0.6039,0.60335,0.60385,111600000.0
2009-05-19 21:20:00,0.60385,0.60385,0.60385,0.60385,4800000.0
2009-05-19 21:21:00,0.6039,0.6039,0.6037,0.6037,25600000.0
2009-05-19 21:22:00,0.6037,0.6037,0.60355,0.6036,19000000.0
2009-05-19 21:23:00,0.6036,0.6036,0.60355,0.60355,14200000.0
2009-05-19 21:24:00,0.6036,0.6037,0.6036,0.6037,23800000.0
2009-05-19 21:25:00,0.60365,0.6038,0.60365,0.6038,10400000.0
2009-05-19 21:26:00,0.6038,0.6038,0.6035,0.6038,192400000.0
2009-05-19 21:27:00,0.60362,0.60371,0.60339,0.6035,32600000.0
2009-05-19 21:28:00,0.6038,0.6038,0.6038,0.6038,14800000.0
2009-05-19 21:29:00,0.6038,0.604,0.6038,0.604,15200000.0
2009-05-19 21:30:00,0.604,0.60405,0.6038,0.6038,80200000.0
2009-05-19 21:31:00,0.6038,0.6038,0.6033,0.60335,52400000.0
2009-05-19 21:32:00,0.6033,0.6035,0.6031,0.6031,172000000.0
2009-05-19 21:33:00,0.6031,0.60335,0.60295,0.60295,137800000.0
2009-05-19 21:34:00,0.60305,0.60305,0.60305,0.60305,7000000.0
2009-05-19 21:35:00,0.60305,0.60355,0.603,0.6032,273200000.0
2009-05-19 21:36:00,0.6032,0.60345,0.603,0.603,164800000.0
2009-05-19 21:37:00,0.6031,0.6031,0.603,0.603,11800000.0
2009-05-19 21:38:00,0.60315,0.6035,0.60315,0.6034,49800000.0
2009-05-19 21:39:00,0.6035,0.6037,0.60335,0.6037,91000000.0
2009-05-19 21:40:00,0.60365,0.60365,0.60355,0.6036,66800000.0
2009-05-19 21:41:00,0.60355,0.60365,0.60325,0.6035,66200000.0
2009-05-19 21:42:00,0.60345,0.6036,0.60295,0.6031,103300000.0
2009-05-19 21:43:00,0.60303,0.60324,0.60277,0.60288,127800000.0
2009-05-19 21:44:00,0.6031,0.6031,0.603,0.6031,46000000.0
2009-05-19 21:45:00,0.60305,0.60305,0.6021,0.60245,156400000.0
2009-05-19 21:46:00,0.6024,0.60325,0.6024,0.60285,221000000.0
2009-05-19 21:47:00,0.603,0.6031,0.6026,0.6029,173600000.0
2009-05-19 21:48:00,0.60295,0.603,0.60295,0.603,12000000.0
2009-05-19 21:49:00,0.603,0.603,0.60275,0.60275,64800000.0
2009-05-19 21:50:00,0.60275,0.603,0.60265,0.60275,78800000.0
2009-05-19 21:51:00,0.60275,0.60275,0.60275,0.60275,4800000.0
2009-05-19 21:52:00,0.60275,0.60275,0.60275,0.60275,7200000.0
2009-05-19 21:53:00,0.60275,0.60275,0.60275,0.60275,16800000.0
2009-05-19 21:54:00,0.60275,0.60275,0.6019,0.6019,54400000.0
2009-05-19 21:55:00,0.6019,0.6024,0.6015,0.6017,280400000.0
2009-05-19 21:56:00,0.6018,0.60225,0.6016,0.60195,177000000.0
2009-05-19 21:57:00,0.60195,0.60195,0.60195,0.60195,4800000.0
2009-05-19 21:58:00,0.60195,0.602,0.60195,0.60195,13400000.0
2009-05-19 21:59:00,0.60195,0.60195,0.6012,0.6016,196800000.0
2009-05-19 22:00:00,0.6016,0.6018,0.6016,0.6017,41200000.0
2009-05-19 22:01:00,0.6016,0.6017,0.6016,0.6017,22000000.0
2009-05-19 22:02:00,0.6017,0.6019,0.6017,0.6018,145000000.0
2009-05-19 22:03:00,0.602,0.602,0.6018,0.6018,19000000.0
2009-05-19 22:04:00,0.602,0.602,0.6018,0.6018,13600000.0
2009-05-19 22:05:00,0.602,0.602,0.6018,0.6018,43600000.0
2009-05-19 22:06:00,0.60144,0.60161,0.60144,0.60158,52200000.0
2009-05-19 22:07:00,0.6016,0.60169,0.60136,0.60159,54800000.0
2009-05-19 22:08:00,0.6018,0.6018,0.6018,0.6018,12000000.0
2009-05-19 22:09:00,0.6018,0.6018,0.6018,0.6018,4600000.0
2009-05-19 22:10:00,0.60175,0.6018,0.60165,0.60165,50600000.0
2009-05-19 22:11:00,0.60165,0.60165,0.6011,0.6012,162000000.0
2009-05-19 22:12:00,0.6012,0.6012,0.6004,0.6009,141400000.0
2009-05-19 22:13:00,0.6009,0.60135,0.60065,0.6012,130600000.0
2009-05-19 22:14:00,0.60135,0.6017,0.6013,0.60155,154800000.0
2009-05-19 22:15:00,0.60155,0.60165,0.60115,0.60115,62000000.0
2009-05-19 22:16:00,0.60125,0.6013,0.60125,0.60125,25200000.0
2009-05-19 22:17:00,0.6013,0.6014,0.6011,0.6014,97200000.0
2009-05-19 22:18:00,0.6014,0.6015,0.6014,0.6014,49400000.0
2009-05-19 22:19:00,0.6015,0.6015,0.6011,0.6013,52600000.0
2009-05-19 22:20:00,0.6013,0.6015,0.6013,0.6015,14800000.0
2009-05-19 22:21:00,0.60165,0.6017,0.6015,0.6015,53400000.0
2009-05-19 22:22:00,0.60165,0.6018,0.60165,0.6018,7600000.0
2009-05-19 22:23:00,0.6018,0.6019,0.6014,0.6015,38600000.0
2009-05-19 22:24:00,0.60165,0.6019,0.60165,0.60175,121400000.0
2009-05-19 22:25:00,0.6017,0.6017,0.60165,0.60165,16800000.0
2009-05-19 22:26:00,0.60165,0.60165,0.60125,0.60125,100000000.0
2009-05-19 22:27:00,0.60145,0.6016,0.60125,0.6016,36000000.0
2009-05-19 22:28:00,0.6017,0.6017,0.6017,0.6017,16800000.0
2009-05-19 22:29:00,0.6017,0.60175,0.6017,0.60175,21600000.0
2009-05-19 22:30:00,0.60175,0.60175,0.60175,0.60175,4800000.0
2009-05-19 22:31:00,0.60164,0.60165,0.6013,0.60138,15800000.0
2009-05-19 22:32:00,0.60117,0.60166,0.60117,0.60152,55800000.0
2009-05-19 22:33:00,0.60154,0.60161,0.60132,0.60132,21200000.0
2009-05-19 22:34:00,0.60149,0.60158,0.60132,0.60137,10800000.0
2009-05-19 22:35:00,0.60146,0.60146,0.6011,0.6011,17600000.0
2009-05-19 22:36:00,0.60135,0.60135,0.60125,0.60125,9600000.0
2009-05-19 22:37:00,0.6014,0.6014,0.6014,0.6014,2000000.0
2009-05-19 22:38:00,0.6015,0.6015,0.6015,0.6015,2000000.0
2009-05-19 22:39:00,0.6016,0.6016,0.6016,0.6016,2000000.0
2009-05-19 22:40:00,0.60095,0.60095,0.60095,0.60095,2200000.0
2009-05-19 22:41:00,0.60115,0.60115,0.60115,0.60115,2400000.0
2009-05-19 22:42:00,0.6011,0.60125,0.6011,0.60125,6800000.0
2009-05-19 22:43:00,0.60125,0.6014,0.60125,0.60125,31200000.0
2009-05-19 22:44:00,0.6013,0.6017,0.60125,0.60155,128600000.0
2009-05-19 22:45:00,0.60155,0.60155,0.6015,0.60155,64000000.0
2009-05-19 22:46:00,0.60165,0.6017,0.6015,0.6017,45800000.0
2009-05-19 22:47:00,0.6019,0.602,0.6019,0.602,10800000.0
2009-05-19 22:48:00,0.60181,0.60192,0.60171,0.60171,28400000.0
2009-05-19 22:49:00,0.6017,0.60186,0.60162,0.60173,28600000.0
2009-05-19 22:50:00,0.602,0.602,0.602,0.602,6200000.0
2009-05-19 22:51:00,0.602,0.602,0.602,0.602,6200000.0
2009-05-19 22:52:00,0.602,0.602,0.6019,0.6019,17200000.0
2009-05-19 22:53:00,0.60185,0.60185,0.6015,0.6015,111400000.0
2009-05-19 22:54:00,0.6015,0.6016,0.60145,0.60145,83000000.0
2009-05-19 22:55:00,0.6011,0.6012,0.601,0.601,95400000.0
2009-05-19 22:56:00,0.60085,0.6015,0.60085,0.6015,38800000.0
2009-05-19 22:57:00,0.6014,0.6015,0.6014,0.6015,8400000.0
2009-05-19 22:58:00,0.6015,0.60165,0.6015,0.60165,28200000.0
2009-05-19 22:59:00,0.60155,0.60155,0.60135,0.6014,10600000.0
2009-05-19 23:00:00,0.6015,0.6015,0.60085,0.6014,11200000.0
2009-05-19 23:01:00,0.60145,0.6015,0.60145,0.6015,6400000.0
2009-05-19 23:02:00,0.60145,0.6015,0.60145,0.6015,24400000.0
2009-05-19 23:03:00,0.6015,0.6015,0.6009,0.6011,28200000.0
2009-05-19 23:04:00,0.60105,0.6011,0.6008,0.601,35800000.0
2009-05-19 23:05:00,0.601,0.601,0.601,0.601,46800000.0
2009-05-19 23:06:00,0.6011,0.60115,0.6009,0.601,41000000.0
2009-05-19 23:07:00,0.60105,0.60105,0.60105,0.60105,9600000.0
2009-05-19 23:08:00,0.601,0.601,0.60035,0.6006,41600000.0
2009-05-19 23:09:00,0.60029,0.60039,0.60017,0.60032,36800000.0
2009-05-19 23:10:00,0.6005,0.6008,0.6005,0.6008,94400000.0
2009-05-19 23:11:00,0.60057,0.60071,0.60057,0.60059,42400000.0
2009-05-19 23:12:00,0.60085,0.601,0.60085,0.601,21200000.0
2009-05-19 23:13:00,0.601,0.60105,0.60085,0.6009,66400000.0
2009-05-19 23:14:00,0.6009,0.6009,0.6009,0.6009,9600000.0
2009-05-19 23:15:00,0.60085,0.6011,0.6008,0.6008,68200000.0
2009-05-19 23:16:00,0.60085,0.60105,0.60085,0.6009,135400000.0
2009-05-19 23:17:00,0.6009,0.6009,0.6009,0.6009,9600000.0
2009-05-19 23:18:00,0.6009,0.6009,0.6009,0.6009,19200000.0
2009-05-19 23:19:00,0.60085,0.60085,0.60025,0.6006,83600000.0
2009-05-19 23:20:00,0.60065,0.6007,0.6004,0.6004,28400000.0
2009-05-19 23:21:00,0.6004,0.6004,0.60035,0.60035,28800000.0
2009-05-19 23:22:00,0.60007,0.60029,0.60004,0.60029,40600000.0
2009-05-19 23:23:00,0.60035,0.60035,0.60035,0.60035,5600000.0
2009-05-19 23:24:00,0.60026,0.60034,0.60019,0.60025,57400000.0
2009-05-19 23:25:00,0.60035,0.6004,0.60035,0.6004,11200000.0
2009-05-19 23:26:00,0.6003,0.6003,0.60018,0.60018,10800000.0
2009-05-19 23:27:00,0.60018,0.60023,0.60015,0.60015,7600000.0
2009-05-19 23:28:00,0.6004,0.6004,0.6004,0.6004,17600000.0
2009-05-19 23:29:00,0.6004,0.6008,0.60035,0.6008,65800000.0
2009-05-19 23:30:00,0.6008,0.6008,0.6008,0.6008,1400000.0
2009-05-19 23:31:00,0.60075,0.6008,0.60075,0.6008,7000000.0
2009-05-19 23:32:00,0.6008,0.6008,0.6008,0.6008,1400000.0
2009-05-19 23:33:00,0.6005,0.60062,0.60031,0.6004,48000000.0
2009-05-19 23:34:00,0.6008,0.6008,0.60045,0.60045,20400000.0
2009-05-19 23:35:00,0.60045,0.60045,0.60045,0.60045,2200000.0
2009-05-19 23:36:00,0.60045,0.60045,0.60045,0.60045,2200000.0
2009-05-19 23:37:00,0.60043,0.60049,0.60043,0.60045,13000000.0
2009-05-19 23:38:00,0.6005,0.6005,0.60035,0.60042,18200000.0
2009-05-19 23:39:00,0.60048,0.6005,0.6002,0.6002,47400000.0
2009-05-19 23:40:00,0.60045,0.60045,0.60045,0.60045,4400000.0
2009-05-19 23:41:00,0.60044,0.60054,0.60036,0.60044,25000000.0
2009-05-19 23:42:00,0.6004,0.6004,0.60035,0.60035,22200000.0
2009-05-19 23:43:00,0.6005,0.6005,0.60035,0.60035,21800000.0
2009-05-19 23:44:00,0.60055,0.60055,0.60045,0.60045,34000000.0
2009-05-19 23:45:00,0.60055,0.60055,0.60045,0.60045,43200000.0
2009-05-19 23:46:00,0.60045,0.6006,0.60045,0.6006,11600000.0
2009-05-19 23:47:00,0.6007,0.6007,0.6007,0.6007,3000000.0
2009-05-19 23:48:00,0.60028,0.60059,0.60028,0.60034,35200000.0
2009-05-19 23:49:00,0.60065,0.6007,0.60035,0.60035,18800000.0
2009-05-19 23:50:00,0.60021,0.60032,0.60012,0.6003,42800000.0
2009-05-19 23:51:00,0.60045,0.60045,0.60045,0.60045,19200000.0
2009-05-19 23:52:00,0.60024,0.60041,0.60024,0.60028,6000000.0
2009-05-19 23:53:00,0.6006,0.6006,0.60045,0.6005,78800000.0
2009-05-19 23:54:00,0.6005,0.60055,0.6004,0.60045,52200000.0
2009-05-19 23:55:00,0.6002,0.60039,0.60017,0.60039,10000000.0
2009-05-19 23:56:00,0.60045,0.6005,0.60045,0.6005,14000000.0
2009-05-19 23:57:00,0.60018,0.60024,0.60015,0.6002,18200000.0
2009-05-19 23:58:00,0.60021,0.60042,0.59988,0.60042,27800000.0
2009-05-19 23:59:00,0.60041,0.60041,0.60012,0.60018,13200000.0
2009-05-20 00:00:00,0.6005,0.6005,0.6005,0.6005,6200000.0
2009-05-20 00:01:00,0.6005,0.6005,0.6005,0.6005,12400000.0
2009-05-20 00:02:00,0.60022,0.60047,0.60003,0.60012,50200000.0
2009-05-20 00:03:00,0.6006,0.60075,0.60055,0.6007,63400000.0
2009-05-20 00:04:00,0.6005,0.60061,0.60029,0.60052,40000000.0
2009-05-20 00:05:00,0.6007,0.60095,0.6007,0.60095,35800000.0
2009-05-20 00:06:00,0.60095,0.60095,0.6007,0.6007,39800000.0
2009-05-20 00:07:00,0.6007,0.6011,0.6007,0.601,32400000.0
2009-05-20 00:08:00,0.601,0.601,0.60085,0.60085,15800000.0
2009-05-20 00:09:00,0.601,0.60105,0.6007,0.60075,26600000.0
2009-05-20 00:10:00,0.6009,0.6011,0.60065,0.60075,48400000.0
2009-05-20 00:11:00,0.60085,0.60095,0.6007,0.6008,101200000.0
2009-05-20 00:12:00,0.6008,0.6008,0.6007,0.6007,24000000.0
2009-05-20 00:13:00,0.60062,0.60077,0.60062,0.60077,6000000.0
2009-05-20 00:14:00,0.60095,0.60095,0.6007,0.6007,27600000.0
2009-05-20 00:15:00,0.6007,0.6007,0.6007,0.6007,6200000.0
2009-05-20 00:16:00,0.6007,0.6008,0.60065,0.60065,55000000.0
2009-05-20 00:17:00,0.60065,0.60065,0.6006,0.6006,11000000.0
2009-05-20 00:18:00,0.60015,0.60033,0.60013,0.60026,13200000.0
2009-05-20 00:19:00,0.60035,0.60037,0.60011,0.60037,23600000.0
2009-05-20 00:20:00,0.6006,0.60075,0.6006,0.60065,72600000.0
2009-05-20 00:21:00,0.60065,0.60065,0.60065,0.60065,20200000.0
2009-05-20 00:22:00,0.6008,0.6008,0.6006,0.6008,70000000.0
2009-05-20 00:23:00,0.6006,0.60065,0.6006,0.60065,7400000.0
2009-05-20 00:24:00,0.60065,0.60065,0.6006,0.6006,13400000.0
2009-05-20 00:25:00,0.6007,0.6007,0.6007,0.6007,6600000.0
2009-05-20 00:26:00,0.6007,0.6007,0.6007,0.6007,1000000.0
2009-05-20 00:27:00,0.6008,0.60115,0.60065,0.601,95200000.0
2009-05-20 00:28:00,0.601,0.60125,0.601,0.6011,65000000.0
2009-05-20 00:29:00,0.6011,0.6011,0.6011,0.6011,31000000.0
2009-05-20 00:30:00,0.6011,0.6011,0.601,0.601,17200000.0
2009-05-20 00:31:00,0.6011,0.60115,0.6011,0.60115,10600000.0
2009-05-20 00:32:00,0.60115,0.60115,0.60115,0.60115,4800000.0
2009-05-20 00:33:00,0.6011,0.6011,0.6011,0.6011,4800000.0
2009-05-20 00:34:00,0.6011,0.6011,0.6011,0.6011,14400000.0
2009-05-20 00:35:00,0.6011,0.6011,0.6011,0.6011,16800000.0
2009-05-20 00:36:00,0.60058,0.60082,0.60052,0.60082,8800000.0
2009-05-20 00:37:00,0.6011,0.6011,0.6011,0.6011,2000000.0
2009-05-20 00:38:00,0.60077,0.60077,0.60058,0.60074,19000000.0
2009-05-20 00:39:00,0.60067,0.60093,0.60051,0.6008,25400000.0
2009-05-20 00:40:00,0.6011,0.6011,0.6011,0.6011,3000000.0
2009-05-20 00:41:00,0.6011,0.6011,0.6011,0.6011,4000000.0
2009-05-20 00:42:00,0.6013,0.6013,0.6012,0.6012,26400000.0
2009-05-20 00:43:00,0.60107,0.60107,0.6008,0.601,32800000.0
2009-05-20 00:44:00,0.60102,0.60111,0.60099,0.60099,22000000.0
2009-05-20 00:45:00,0.60108,0.60116,0.60102,0.60102,35000000.0
2009-05-20 00:46:00,0.60114,0.60114,0.601,0.6011,32200000.0
2009-05-20 00:47:00,0.6012,0.6012,0.6012,0.6012,4800000.0
2009-05-20 00:48:00,0.60108,0.60113,0.60095,0.60104,62000000.0
2009-05-20 00:49:00,0.60108,0.60116,0.60092,0.60092,18200000.0
2009-05-20 00:50:00,0.60097,0.601,0.60097,0.601,3600000.0
2009-05-20 00:51:00,0.6011,0.60115,0.6011,0.60115,28400000.0
2009-05-20 00:52:00,0.60089,0.60108,0.60088,0.60098,31600000.0
2009-05-20 00:53:00,0.60085,0.60091,0.60054,0.60084,103800000.0
2009-05-20 00:54:00,0.6011,0.6012,0.6011,0.6012,24400000.0
2009-05-20 00:55:00,0.6012,0.6012,0.60105,0.6011,20800000.0
2009-05-20 00:56:00,0.60085,0.60101,0.60071,0.60101,15600000.0
2009-05-20 00:57:00,0.60107,0.60115,0.60083,0.60092,131200000.0
2009-05-20 00:58:00,0.60097,0.6011,0.60088,0.6011,27600000.0
2009-05-20 00:59:00,0.60104,0.6011,0.60088,0.60101,213600000.0
2009-05-20 01:00:00,0.60095,0.6011,0.60095,0.6011,49000000.0
2009-05-20 01:01:00,0.60095,0.60101,0.60054,0.60088,118000000.0
2009-05-20 01:02:00,0.6012,0.6012,0.601,0.6012,35600000.0
2009-05-20 01:03:00,0.60135,0.6015,0.60135,0.60145,17800000.0
2009-05-20 01:04:00,0.60155,0.60155,0.60145,0.60145,13400000.0
2009-05-20 01:05:00,0.60145,0.60145,0.60145,0.60145,2200000.0
2009-05-20 01:06:00,0.6015,0.6015,0.6015,0.6015,2000000.0
2009-05-20 01:07:00,0.60119,0.60129,0.60096,0.60129,52000000.0
2009-05-20 01:08:00,0.60124,0.60124,0.60111,0.60111,26600000.0
2009-05-20 01:09:00,0.6015,0.60155,0.6015,0.6015,46200000.0
2009-05-20 01:10:00,0.60155,0.6019,0.60155,0.6017,45400000.0
2009-05-20 01:11:00,0.6017,0.602,0.6016,0.6016,68200000.0
2009-05-20 01:12:00,0.6016,0.6018,0.6016,0.60165,87000000.0
2009-05-20 01:13:00,0.6016,0.6016,0.6016,0.6016,11200000.0
2009-05-20 01:14:00,0.60142,0.60142,0.60142,0.60142,2200000.0
2009-05-20 01:15:00,0.6017,0.6017,0.6017,0.6017,19400000.0
2009-05-20 01:16:00,0.6017,0.6017,0.60125,0.60125,74200000.0
2009-05-20 01:17:00,0.6012,0.60125,0.6012,0.60125,8400000.0
2009-05-20 01:18:00,0.6014,0.6015,0.6014,0.6015,11800000.0
2009-05-20 01:19:00,0.6016,0.6017,0.6016,0.6017,18000000.0
2009-05-20 01:20:00,0.6017,0.6022,0.6017,0.60185,69000000.0
2009-05-20 01:21:00,0.602,0.602,0.602,0.602,8600000.0
2009-05-20 01:22:00,0.60185,0.60185,0.6017,0.6017,14000000.0
2009-05-20 01:23:00,0.6018,0.60185,0.60165,0.6017,71200000.0
2009-05-20 01:24:00,0.6017,0.60185,0.60125,0.6017,65200000.0
2009-05-20 01:25:00,0.6017,0.6022,0.6017,0.602,30600000.0
2009-05-20 01:26:00,0.602,0.60205,0.602,0.60205,8600000.0
2009-05-20 01:27:00,0.6022,0.6026,0.60215,0.6026,26400000.0
2009-05-20 01:28:00,0.6026,0.6026,0.60215,0.6025,46600000.0
2009-05-20 01:29:00,0.6025,0.6026,0.6024,0.6025,13200000.0
2009-05-20 01:30:00,0.6025,0.6025,0.6022,0.6022,126800000.0
2009-05-20 01:31:00,0.6022,0.60245,0.6022,0.60245,62400000.0
2009-05-20 01:32:00,0.60245,0.6025,0.60245,0.6025,18000000.0
2009-05-20 01:33:00,0.6024,0.6024,0.60235,0.60235,23800000.0
2009-05-20 01:34:00,0.6023,0.6025,0.6023,0.6025,36800000.0
2009-05-20 01:35:00,0.60222,0.60243,0.60217,0.60223,60600000.0
2009-05-20 01:36:00,0.60227,0.60244,0.60207,0.6023,129800000.0
2009-05-20 01:37:00,0.60218,0.6024,0.60218,0.60228,36600000.0
2009-05-20 01:38:00,0.60226,0.60242,0.60215,0.60231,126000000.0
2009-05-20 01:39:00,0.60225,0.60236,0.60208,0.60208,143400000.0
2009-05-20 01:40:00,0.60212,0.60234,0.60202,0.60221,91600000.0
2009-05-20 01:41:00,0.6026,0.6026,0.6025,0.6026,13200000.0
2009-05-20 01:42:00,0.6026,0.6026,0.6025,0.6025,41200000.0
2009-05-20 01:43:00,0.6025,0.6026,0.60215,0.60235,62200000.0
2009-05-20 01:44:00,0.6023,0.60255,0.6022,0.6023,120400000.0
2009-05-20 01:45:00,0.6025,0.6027,0.6024,0.6024,82400000.0
2009-05-20 01:46:00,0.6023,0.6027,0.60225,0.6025,105999999.0
2009-05-20 01:47:00,0.6026,0.6026,0.6024,0.6024,11200000.0
2009-05-20 01:48:00,0.6025,0.6025,0.6023,0.6024,45400000.0
2009-05-20 01:49:00,0.6024,0.6024,0.6024,0.6024,23600000.0
2009-05-20 01:50:00,0.6024,0.6025,0.6023,0.6025,112400000.0
2009-05-20 01:51:00,0.6026,0.6034,0.60235,0.603,185000000.0
2009-05-20 01:52:00,0.603,0.6032,0.60275,0.6032,112400000.0
2009-05-20 01:53:00,0.6032,0.6036,0.6029,0.60305,121400000.0
2009-05-20 01:54:00,0.6033,0.6036,0.6033,0.6035,77000000.0
2009-05-20 01:55:00,0.6035,0.6035,0.60295,0.6032,175200000.0
2009-05-20 01:56:00,0.6033,0.6033,0.6027,0.6032,39000000.0
2009-05-20 01:57:00,0.6031,0.6032,0.60265,0.60295,209600000.0
2009-05-20 01:58:00,0.60295,0.6031,0.6028,0.6031,35800000.0
2009-05-20 01:59:00,0.603,0.603,0.603,0.603,14400000.0
2009-05-20 02:00:00,0.60295,0.60305,0.60285,0.603,112000000.0
2009-05-20 02:01:00,0.60295,0.603,0.6025,0.6026,174200000.0
2009-05-20 02:02:00,0.6026,0.6026,0.6025,0.6026,69800000.0
2009-05-20 02:03:00,0.60265,0.6032,0.60265,0.6032,77600000.0
2009-05-20 02:04:00,0.6031,0.6032,0.6025,0.60255,190400000.0
2009-05-20 02:05:00,0.6028,0.6029,0.60265,0.6029,84799999.0
2009-05-20 02:06:00,0.6028,0.60285,0.6025,0.6025,55200000.0
2009-05-20 02:07:00,0.60245,0.6025,0.6021,0.6021,93600000.0
2009-05-20 02:08:00,0.6022,0.6022,0.6021,0.60215,39200000.0
2009-05-20 02:09:00,0.6021,0.6023,0.6021,0.6022,167000000.0
2009-05-20 02:10:00,0.6022,0.6022,0.6022,0.6022,86200000.0
2009-05-20 02:11:00,0.6022,0.6023,0.6022,0.6023,33400000.0
2009-05-20 02:12:00,0.6024,0.6025,0.6022,0.6022,70400000.0
2009-05-20 02:13:00,0.6023,0.6023,0.6022,0.6023,81400000.0
2009-05-20 02:14:00,0.6022,0.6023,0.6022,0.60225,42800000.0
2009-05-20 02:15:00,0.6023,0.6023,0.6022,0.6022,123400000.0
2009-05-20 02:16:00,0.6022,0.6023,0.6022,0.6022,82200000.0
2009-05-20 02:17:00,0.6022,0.6022,0.60215,0.60215,53400000.0
2009-05-20 02:18:00,0.602,0.6022,0.602,0.6022,58000000.0
2009-05-20 02:19:00,0.6021,0.6023,0.6021,0.6023,32600000.0
2009-05-20 02:20:00,0.6023,0.6024,0.6022,0.6024,22000000.0
2009-05-20 02:21:00,0.6023,0.6023,0.6023,0.6023,18000000.0
2009-05-20 02:22:00,0.6023,0.6023,0.6022,0.6022,14400000.0
2009-05-20 02:23:00,0.6023,0.6023,0.6022,0.6022,27000000.0
2009-05-20 02:24:00,0.6022,0.6023,0.6022,0.6022,43200000.0
2009-05-20 02:25:00,0.6023,0.6023,0.6022,0.6023,21600000.0
2009-05-20 02:26:00,0.60213,0.60213,0.60205,0.60208,43400000.0
2009-05-20 02:27:00,0.6023,0.6023,0.60195,0.602,91800000.0
2009-05-20 02:28:00,0.60195,0.602,0.60195,0.602,4200000.0
2009-05-20 02:29:00,0.602,0.6022,0.6014,0.6017,78800000.0
2009-05-20 02:30:00,0.6019,0.6019,0.6015,0.60165,78000000.0
2009-05-20 02:31:00,0.60165,0.602,0.60165,0.60165,154000000.0
2009-05-20 02:32:00,0.60165,0.6017,0.6016,0.6016,89200000.0
2009-05-20 02:33:00,0.6015,0.6015,0.6011,0.6013,60400000.0
2009-05-20 02:34:00,0.60135,0.6016,0.60135,0.6016,132999999.0
2009-05-20 02:35:00,0.60155,0.6016,0.6015,0.6015,32600000.0
2009-05-20 02:36:00,0.6015,0.6015,0.601,0.6014,65000000.0
2009-05-20 02:37:00,0.6013,0.6014,0.6012,0.6012,25000000.0
2009-05-20 02:38:00,0.6012,0.6013,0.601,0.6012,113400000.0
2009-05-20 02:39:00,0.6012,0.60125,0.6012,0.60125,36600000.0
2009-05-20 02:40:00,0.6012,0.6013,0.60095,0.60125,181000000.0
2009-05-20 02:41:00,0.60125,0.60135,0.6012,0.6013,83200000.0
2009-05-20 02:42:00,0.6013,0.6013,0.6012,0.60125,43200000.0
2009-05-20 02:43:00,0.6012,0.6012,0.601,0.601,149000000.0
2009-05-20 02:44:00,0.601,0.6011,0.6006,0.6006,59000000.0
2009-05-20 02:45:00,0.6007,0.6007,0.6001,0.6001,171000000.0
2009-05-20 02:46:00,0.6003,0.6005,0.6002,0.6002,224600000.0
2009-05-20 02:47:00,0.6002,0.6003,0.5996,0.59965,209800000.0
2009-05-20 02:48:00,0.5996,0.6,0.59955,0.59985,212200000.0
2009-05-20 02:49:00,0.59995,0.6005,0.59995,0.6005,112600000.0
2009-05-20 02:50:00,0.6006,0.6006,0.59985,0.59985,105000000.0
2009-05-20 02:51:00,0.59985,0.6002,0.59985,0.60005,83600000.0
2009-05-20 02:52:00,0.60005,0.6007,0.60005,0.60065,95200000.0
2009-05-20 02:53:00,0.6007,0.6007,0.6005,0.6005,96600000.0
2009-05-20 02:54:00,0.6006,0.60065,0.60005,0.60065,177000000.0
2009-05-20 02:55:00,0.60065,0.6009,0.6002,0.6009,151800000.0
2009-05-20 02:56:00,0.6008,0.6009,0.6005,0.6005,71200000.0
2009-05-20 02:57:00,0.6005,0.6005,0.6005,0.6005,14400000.0
2009-05-20 02:58:00,0.6005,0.6005,0.60035,0.6005,105600000.0
2009-05-20 02:59:00,0.6003,0.6003,0.6002,0.6002,32200000.0
2009-05-20 03:00:00,0.6002,0.6004,0.60015,0.60015,70400000.0
2009-05-20 03:01:00,0.6,0.6002,0.5994,0.6002,169400000.0
2009-05-20 03:02:00,0.60025,0.6004,0.6002,0.6002,124800000.0
2009-05-20 03:03:00,0.6002,0.6005,0.59975,0.6004,113800000.0
2009-05-20 03:04:00,0.6003,0.60065,0.6,0.60055,243800000.0
2009-05-20 03:05:00,0.6005,0.6006,0.6005,0.60055,71400000.0
2009-05-20 03:06:00,0.6006,0.6006,0.60045,0.60045,19200000.0
2009-05-20 03:07:00,0.60035,0.60035,0.60015,0.6003,29000000.0
2009-05-20 03:08:00,0.6003,0.6003,0.6002,0.6003,23400000.0
2009-05-20 03:09:00,0.6001,0.6005,0.6001,0.6003,81000000.0
2009-05-20 03:10:00,0.6004,0.6004,0.6003,0.6003,27000000.0
2009-05-20 03:11:00,0.6003,0.6007,0.5999,0.6006,85000000.0
2009-05-20 03:12:00,0.6006,0.6008,0.6005,0.6008,30800000.0
2009-05-20 03:13:00,0.601,0.6014,0.6006,0.601,93800000.0
2009-05-20 03:14:00,0.601,0.6013,0.6007,0.60085,143800000.0
2009-05-20 03:15:00,0.60085,0.6013,0.60065,0.6008,192800000.0
2009-05-20 03:16:00,0.6009,0.6009,0.6008,0.6008,21600000.0
2009-05-20 03:17:00,0.6008,0.6011,0.6008,0.6009,44200000.0
2009-05-20 03:18:00,0.6009,0.601,0.60065,0.6009,100000000.0
2009-05-20 03:19:00,0.60085,0.60095,0.60085,0.60095,16000000.0
2009-05-20 03:20:00,0.601,0.60115,0.601,0.60115,51000000.0
2009-05-20 03:21:00,0.60115,0.6013,0.60105,0.6012,102600000.0
2009-05-20 03:22:00,0.6012,0.6016,0.60115,0.6016,39800000.0
2009-05-20 03:23:00,0.6016,0.6016,0.601,0.6013,57200000.0
2009-05-20 03:24:00,0.6012,0.6014,0.6012,0.6013,16000000.0
2009-05-20 03:25:00,0.6013,0.6015,0.6009,0.6009,40200000.0
2009-05-20 03:26:00,0.601,0.601,0.601,0.601,6200000.0
2009-05-20 03:27:00,0.60082,0.60082,0.60082,0.60082,4800000.0
2009-05-20 03:28:00,0.601,0.601,0.601,0.601,6200000.0
2009-05-20 03:29:00,0.601,0.60125,0.601,0.601,58400000.0
2009-05-20 03:30:00,0.601,0.6013,0.601,0.6013,70800000.0
2009-05-20 03:31:00,0.60105,0.60115,0.60075,0.60075,66400000.0
2009-05-20 03:32:00,0.60135,0.60135,0.601,0.601,78000000.0
2009-05-20 03:33:00,0.601,0.60105,0.601,0.60105,43200000.0
2009-05-20 03:34:00,0.6011,0.6013,0.6011,0.6013,67200000.0
2009-05-20 03:35:00,0.60125,0.60125,0.6012,0.6012,14400000.0
2009-05-20 03:36:00,0.6012,0.60125,0.6011,0.60115,40000000.0
2009-05-20 03:37:00,0.60125,0.60125,0.60105,0.6011,44800000.0
2009-05-20 03:38:00,0.601,0.601,0.601,0.601,4800000.0
2009-05-20 03:39:00,0.601,0.6012,0.601,0.60115,28800000.0
2009-05-20 03:40:00,0.60083,0.60117,0.60066,0.6008,71800000.0
2009-05-20 03:41:00,0.601,0.601,0.6005,0.6007,123400001.0
2009-05-20 03:42:00,0.6007,0.6007,0.6006,0.6007,72000000.0
2009-05-20 03:43:00,0.6007,0.6007,0.6005,0.6005,33600000.0
2009-05-20 03:44:00,0.6005,0.6005,0.60015,0.60015,123400000.0
2009-05-20 03:45:00,0.60015,0.6003,0.60015,0.6003,76800000.0
2009-05-20 03:46:00,0.60035,0.6004,0.60025,0.60035,158400000.0
2009-05-20 03:47:00,0.6003,0.6003,0.5994,0.59945,96800000.0
2009-05-20 03:48:00,0.5995,0.6,0.5985,0.6,546200000.0
2009-05-20 03:49:00,0.6,0.60055,0.6,0.60055,175000000.0
2009-05-20 03:50:00,0.60045,0.60045,0.59945,0.5995,134800000.0
2009-05-20 03:51:00,0.59965,0.6001,0.5994,0.6001,184600000.0
2009-05-20 03:52:00,0.6001,0.6001,0.5999,0.5999,45200000.0
2009-05-20 03:53:00,0.5997,0.6002,0.5997,0.59995,61200000.0
2009-05-20 03:54:00,0.6,0.6007,0.6,0.60065,65000000.0
2009-05-20 03:55:00,0.60055,0.6006,0.60025,0.60025,31200000.0
2009-05-20 03:56:00,0.6002,0.6002,0.59965,0.6002,87800000.0
2009-05-20 03:57:00,0.60015,0.60015,0.5994,0.5998,82400000.0
2009-05-20 03:58:00,0.5998,0.59995,0.5995,0.5995,93200000.0
2009-05-20 03:59:00,0.5996,0.5996,0.59915,0.5995,62400000.0
2009-05-20 04:00:00,0.5997,0.6001,0.5993,0.5998,130199999.0
2009-05-20 04:01:00,0.5998,0.6,0.5998,0.6,33400000.0
2009-05-20 04:02:00,0.6,0.60015,0.59995,0.6,28200000.0
2009-05-20 04:03:00,0.60015,0.60075,0.6,0.60075,81600000.0
2009-05-20 04:04:00,0.60075,0.6014,0.6003,0.60045,230000000.0
2009-05-20 04:05:00,0.6003,0.6003,0.6002,0.6002,54000000.0
2009-05-20 04:06:00,0.60035,0.60035,0.60035,0.60035,14400000.0
2009-05-20 04:07:00,0.6003,0.6003,0.6003,0.6003,7000000.0
2009-05-20 04:08:00,0.6002,0.60035,0.6002,0.60025,95000000.0
2009-05-20 04:09:00,0.6004,0.60045,0.60025,0.60025,75600000.0
2009-05-20 04:10:00,0.6002,0.6002,0.6,0.6,121800000.0
2009-05-20 04:11:00,0.6,0.6004,0.59995,0.6001,155800000.0
2009-05-20 04:12:00,0.6002,0.6003,0.6002,0.6003,31800000.0
2009-05-20 04:13:00,0.6003,0.6003,0.6001,0.6001,34800000.0
2009-05-20 04:14:00,0.6002,0.6002,0.6001,0.6001,15600000.0
2009-05-20 04:15:00,0.6002,0.6003,0.6001,0.6003,9000000.0
2009-05-20 04:16:00,0.6002,0.6002,0.59955,0.5997,62000000.0
2009-05-20 04:17:00,0.59955,0.5997,0.59955,0.5996,8200000.0
2009-05-20 04:18:00,0.5997,0.6,0.59955,0.5996,29000000.0
2009-05-20 04:19:00,0.5995,0.5997,0.59935,0.5995,51200000.0
2009-05-20 04:20:00,0.59935,0.5996,0.59935,0.5995,52800000.0
2009-05-20 04:21:00,0.59935,0.5995,0.59935,0.5995,54400000.0
2009-05-20 04:22:00,0.5995,0.5996,0.5995,0.5996,9600000.0
2009-05-20 04:23:00,0.5995,0.5998,0.5994,0.59975,110000000.0
2009-05-20 04:24:00,0.59975,0.6001,0.5997,0.59995,106300000.0
2009-05-20 04:25:00,0.59995,0.59995,0.5998,0.5998,57800000.0
2009-05-20 04:26:00,0.5998,0.5998,0.59965,0.59965,43000000.0
2009-05-20 04:27:00,0.59965,0.5997,0.59945,0.59945,35400000.0
2009-05-20 04:28:00,0.59945,0.5996,0.59945,0.5996,71400000.0
2009-05-20 04:29:00,0.5996,0.5996,0.59945,0.59945,36600000.0
2009-05-20 04:30:00,0.5995,0.5997,0.59945,0.59955,80800000.0
2009-05-20 04:31:00,0.59955,0.5998,0.59955,0.59965,40400000.0
2009-05-20 04:32:00,0.59965,0.5997,0.59965,0.59965,50400000.0
2009-05-20 04:33:00,0.5996,0.59995,0.5995,0.5996,50800000.0
2009-05-20 04:34:00,0.5996,0.5997,0.59955,0.5997,25800000.0
2009-05-20 04:35:00,0.5997,0.5997,0.5997,0.5997,38200000.0
2009-05-20 04:36:00,0.59985,0.59985,0.5998,0.5998,9600000.0
2009-05-20 04:37:00,0.59975,0.59975,0.5993,0.5993,37400000.0
2009-05-20 04:38:00,0.5994,0.5994,0.59925,0.5994,47400000.0
2009-05-20 04:39:00,0.59935,0.5995,0.5993,0.5995,110200000.0
2009-05-20 04:40:00,0.59945,0.5995,0.59945,0.5995,11000000.0
2009-05-20 04:41:00,0.5995,0.5995,0.5995,0.5995,2000000.0
2009-05-20 04:42:00,0.5995,0.5995,0.5993,0.5994,98200000.0
2009-05-20 04:43:00,0.5994,0.5994,0.5993,0.5993,26000000.0
2009-05-20 04:44:00,0.5993,0.5993,0.5993,0.5993,25400000.0
2009-05-20 04:45:00,0.5989,0.59924,0.59888,0.59904,63400000.0
2009-05-20 04:46:00,0.59945,0.5995,0.59945,0.5995,52600000.0
2009-05-20 04:47:00,0.5995,0.5995,0.5995,0.5995,13200000.0
2009-05-20 04:48:00,0.5996,0.5996,0.5995,0.5995,62800000.0
2009-05-20 04:49:00,0.5995,0.5995,0.5995,0.5995,8400000.0
2009-05-20 04:50:00,0.5997,0.5999,0.5994,0.5995,165000000.0
2009-05-20 04:51:00,0.5995,0.5995,0.5995,0.5995,28400000.0
2009-05-20 04:52:00,0.5996,0.5998,0.5996,0.5998,36400000.0
2009-05-20 04:53:00,0.5998,0.5998,0.5998,0.5998,45600000.0
2009-05-20 04:54:00,0.5996,0.5997,0.5995,0.5995,105700000.0
2009-05-20 04:55:00,0.59965,0.59965,0.59945,0.5995,89800000.0
2009-05-20 04:56:00,0.59955,0.59955,0.59955,0.59955,4800000.0
2009-05-20 04:57:00,0.5995,0.59995,0.5995,0.59985,130600000.0
2009-05-20 04:58:00,0.59985,0.59985,0.59985,0.59985,9000000.0
2009-05-20 04:59:00,0.5998,0.59985,0.5998,0.5998,18000000.0
2009-05-20 05:00:00,0.59985,0.59985,0.5998,0.5998,51000000.0
2009-05-20 05:01:00,0.59985,0.59995,0.59985,0.59995,50800000.0
2009-05-20 05:02:00,0.6,0.6003,0.6,0.60015,24600000.0
2009-05-20 05:03:00,0.60015,0.6003,0.60015,0.60025,22000000.0
2009-05-20 05:04:00,0.6003,0.6003,0.6003,0.6003,3000000.0
2009-05-20 05:05:00,0.6003,0.60075,0.6003,0.60075,42600000.0
2009-05-20 05:06:00,0.60085,0.60085,0.6003,0.60085,49000000.0
2009-05-20 05:07:00,0.6008,0.6008,0.60025,0.6004,68200000.0
2009-05-20 05:08:00,0.60014,0.60014,0.60003,0.60003,12600000.0
2009-05-20 05:09:00,0.6002,0.60025,0.6001,0.6001,21800000.0
2009-05-20 05:10:00,0.60005,0.60005,0.59985,0.59985,15000000.0
2009-05-20 05:11:00,0.59985,0.6,0.59985,0.59985,24400000.0
2009-05-20 05:12:00,0.6,0.6001,0.59985,0.6001,17600000.0
2009-05-20 05:13:00,0.60005,0.60025,0.60005,0.60005,23000000.0
2009-05-20 05:14:00,0.60005,0.60015,0.60005,0.60015,20200000.0
2009-05-20 05:15:00,0.60045,0.60045,0.60005,0.60005,22400000.0
2009-05-20 05:16:00,0.6003,0.6003,0.60025,0.60025,7400000.0
2009-05-20 05:17:00,0.6002,0.6002,0.60005,0.6001,53600000.0
2009-05-20 05:18:00,0.6001,0.6001,0.60005,0.60005,9400000.0
2009-05-20 05:19:00,0.60005,0.60015,0.60005,0.60015,9000000.0
2009-05-20 05:20:00,0.60015,0.60015,0.6001,0.6001,28800000.0
2009-05-20 05:21:00,0.6001,0.6002,0.6,0.6002,10800000.0
2009-05-20 05:22:00,0.60015,0.6002,0.60015,0.6002,7500000.0
2009-05-20 05:23:00,0.59995,0.59997,0.59992,0.59997,9600000.0
2009-05-20 05:24:00,0.6002,0.6002,0.6002,0.6002,5000000.0
2009-05-20 05:25:00,0.6002,0.6002,0.6002,0.6002,2000000.0
2009-05-20 05:26:00,0.59985,0.59995,0.59985,0.5999,19600000.0
2009-05-20 05:27:00,0.6,0.6,0.6,0.6,1000000.0
2009-05-20 05:28:00,0.6001,0.6001,0.6001,0.6001,2000000.0
2009-05-20 05:29:00,0.6001,0.6001,0.6001,0.6001,2000000.0
2009-05-20 05:30:00,0.6001,0.6001,0.6001,0.6001,2000000.0
2009-05-20 05:31:00,0.6001,0.6001,0.6001,0.6001,1000000.0
2009-05-20 05:32:00,0.59955,0.59986,0.59941,0.59977,45600000.0
2009-05-20 05:33:00,0.6,0.6,0.6,0.6,11000000.0
2009-05-20 05:34:00,0.59969,0.59991,0.59955,0.5998,38200000.0
2009-05-20 05:35:00,0.59989,0.59998,0.59959,0.59959,147200000.0
2009-05-20 05:36:00,0.6,0.6,0.6,0.6,4800000.0
2009-05-20 05:37:00,0.59973,0.5999,0.59962,0.59985,32400000.0
2009-05-20 05:38:00,0.6,0.6001,0.6,0.6001,29400000.0
2009-05-20 05:39:00,0.6001,0.6002,0.60005,0.6001,22400000.0
2009-05-20 05:40:00,0.6001,0.6001,0.6001,0.6001,2000000.0
2009-05-20 05:41:00,0.6001,0.6001,0.6001,0.6001,1000000.0
2009-05-20 05:42:00,0.6001,0.6001,0.6001,0.6001,1000000.0
2009-05-20 05:43:00,0.6001,0.6001,0.6001,0.6001,1000000.0
2009-05-20 05:44:00,0.6002,0.6002,0.6002,0.6002,19000000.0
2009-05-20 05:45:00,0.6002,0.6002,0.6002,0.6002,6200000.0
2009-05-20 05:46:00,0.6002,0.6002,0.6002,0.6002,12400000.0
2009-05-20 05:47:00,0.59981,0.6001,0.59967,0.59991,122800000.0
2009-05-20 05:48:00,0.59995,0.60014,0.59988,0.6001,150400000.0
2009-05-20 05:49:00,0.59974,0.59998,0.59974,0.59989,59000000.0
2009-05-20 05:50:00,0.6003,0.6003,0.6003,0.6003,9600000.0
2009-05-20 05:51:00,0.6003,0.6006,0.6003,0.6004,109400000.0
2009-05-20 05:52:00,0.6004,0.6004,0.6004,0.6004,16000000.0
2009-05-20 05:53:00,0.6004,0.6004,0.6004,0.6004,16000000.0
2009-05-20 05:54:00,0.6005,0.6005,0.6005,0.6005,4000000.0
2009-05-20 05:55:00,0.6005,0.6005,0.6005,0.6005,4000000.0
2009-05-20 05:56:00,0.6005,0.6005,0.6001,0.60045,84000000.0
2009-05-20 05:57:00,0.6004,0.60055,0.6004,0.60055,7000000.0
2009-05-20 05:58:00,0.60055,0.60055,0.60055,0.60055,6400000.0
2009-05-20 05:59:00,0.6006,0.6006,0.60055,0.60055,23400000.0
2009-05-20 06:00:00,0.60055,0.6007,0.60055,0.60055,33400000.0
2009-05-20 06:01:00,0.6006,0.60085,0.60055,0.60055,39000000.0
2009-05-20 06:02:00,0.60055,0.60055,0.60055,0.60055,1400000.0
2009-05-20 06:03:00,0.60065,0.60065,0.60055,0.60055,48600000.0
2009-05-20 06:04:00,0.6006,0.6006,0.60055,0.6006,23000000.0
2009-05-20 06:05:00,0.60019,0.60033,0.59997,0.60033,60400000.0
2009-05-20 06:06:00,0.60065,0.60075,0.60065,0.60075,69000000.0
2009-05-20 06:07:00,0.60075,0.6008,0.6007,0.6007,17200000.0
2009-05-20 06:08:00,0.60065,0.60065,0.60065,0.60065,4600000.0
2009-05-20 06:09:00,0.6007,0.6007,0.6007,0.6007,6200000.0
2009-05-20 06:10:00,0.60075,0.60075,0.6007,0.6007,25000000.0
2009-05-20 06:11:00,0.60075,0.6008,0.6007,0.6008,55600000.0
2009-05-20 06:12:00,0.60075,0.6009,0.60075,0.6009,16200000.0
2009-05-20 06:13:00,0.6008,0.60095,0.6008,0.60085,44800000.0
2009-05-20 06:14:00,0.6008,0.6019,0.60075,0.6009,136200000.0
2009-05-20 06:15:00,0.60105,0.6018,0.60095,0.60125,148800000.0
2009-05-20 06:16:00,0.60125,0.6013,0.60125,0.6013,16400000.0
2009-05-20 06:17:00,0.60135,0.60135,0.60135,0.60135,20000000.0
2009-05-20 06:18:00,0.60145,0.60145,0.60125,0.60125,62600000.0
2009-05-20 06:19:00,0.6013,0.6013,0.6012,0.6012,69400000.0
2009-05-20 06:20:00,0.6012,0.6012,0.6008,0.60095,34800000.0
2009-05-20 06:21:00,0.60095,0.601,0.60095,0.601,12000000.0
2009-05-20 06:22:00,0.60095,0.60095,0.6008,0.60095,11600000.0
2009-05-20 06:23:00,0.601,0.601,0.6007,0.6007,83200000.0
2009-05-20 06:24:00,0.60075,0.6009,0.60075,0.6009,30200000.0
2009-05-20 06:25:00,0.6009,0.6009,0.6009,0.6009,2400000.0
2009-05-20 06:26:00,0.6008,0.6008,0.6008,0.6008,12400000.0
2009-05-20 06:27:00,0.6008,0.60095,0.6008,0.60095,15600000.0
2009-05-20 06:28:00,0.601,0.6011,0.601,0.6011,3000000.0
2009-05-20 06:29:00,0.601,0.6011,0.60095,0.6011,14600000.0
2009-05-20 06:30:00,0.6012,0.6012,0.6008,0.6011,75400000.0
2009-05-20 06:31:00,0.6011,0.60115,0.60065,0.6008,119400000.0
2009-05-20 06:32:00,0.6009,0.6009,0.60065,0.6008,57400000.0
2009-05-20 06:33:00,0.6008,0.6009,0.6008,0.6009,29600000.0
2009-05-20 06:34:00,0.60095,0.60095,0.60095,0.60095,4800000.0
2009-05-20 06:35:00,0.60085,0.601,0.6008,0.60095,28200000.0
2009-05-20 06:36:00,0.60095,0.60095,0.60075,0.60075,56400000.0
2009-05-20 06:37:00,0.60075,0.6009,0.60075,0.6009,17600000.0
2009-05-20 06:38:00,0.6008,0.6008,0.6008,0.6008,31200000.0
2009-05-20 06:39:00,0.6008,0.6008,0.6007,0.6008,30600000.0
2009-05-20 06:40:00,0.60085,0.601,0.60085,0.601,43200000.0
2009-05-20 06:41:00,0.60105,0.60115,0.60105,0.60115,19200000.0
2009-05-20 06:42:00,0.601,0.601,0.60095,0.601,132200000.0
2009-05-20 06:43:00,0.601,0.601,0.6007,0.6007,173400000.0
2009-05-20 06:44:00,0.60075,0.60085,0.60065,0.60075,134000000.0
2009-05-20 06:45:00,0.6007,0.6007,0.60055,0.6007,90600000.0
2009-05-20 06:46:00,0.6008,0.6008,0.60075,0.60075,8400000.0
2009-05-20 06:47:00,0.60075,0.6008,0.6007,0.6008,53000000.0
2009-05-20 06:48:00,0.6008,0.6008,0.60075,0.60075,8400000.0
2009-05-20 06:49:00,0.60075,0.6008,0.6007,0.60075,55800000.0
2009-05-20 06:50:00,0.6008,0.6008,0.6008,0.6008,1000000.0
2009-05-20 06:51:00,0.6008,0.6008,0.6007,0.6007,8200000.0
2009-05-20 06:52:00,0.6007,0.6007,0.60065,0.60065,5600000.0
2009-05-20 06:53:00,0.6007,0.60075,0.6007,0.60075,14200000.0
2009-05-20 06:54:00,0.6008,0.6008,0.6008,0.6008,1000000.0
2009-05-20 06:55:00,0.6008,0.601,0.6007,0.6007,155400000.0
2009-05-20 06:56:00,0.6007,0.6007,0.6005,0.6005,101600000.0
2009-05-20 06:57:00,0.6005,0.6005,0.6005,0.6005,16000000.0
2009-05-20 06:58:00,0.60033,0.60065,0.60012,0.60042,63000000.0
2009-05-20 06:59:00,0.60055,0.60055,0.60055,0.60055,4800000.0
2009-05-20 07:00:00,0.60065,0.6008,0.60065,0.6007,44800000.0
2009-05-20 07:01:00,0.6005,0.6007,0.6005,0.60065,32800000.0
2009-05-20 07:02:00,0.60018,0.60048,0.60018,0.60045,105800000.0
2009-05-20 07:03:00,0.6007,0.6007,0.6007,0.6007,1000000.0
2009-05-20 07:04:00,0.6007,0.6008,0.60065,0.6007,14400000.0
2009-05-20 07:05:00,0.6007,0.6008,0.6007,0.6008,3000000.0
2009-05-20 07:06:00,0.6007,0.6007,0.6003,0.6003,89200000.0
2009-05-20 07:07:00,0.6004,0.6004,0.6003,0.6003,72200000.0
2009-05-20 07:08:00,0.6003,0.6003,0.6002,0.6003,41600000.0
2009-05-20 07:09:00,0.6003,0.6003,0.59995,0.6003,56000000.0
2009-05-20 07:10:00,0.6003,0.6005,0.6003,0.6005,11000000.0
2009-05-20 07:11:00,0.6004,0.6004,0.6003,0.6003,16800000.0
2009-05-20 07:12:00,0.6003,0.6003,0.6003,0.6003,1000000.0
2009-05-20 07:13:00,0.6002,0.60045,0.59985,0.6,92800000.0
2009-05-20 07:14:00,0.6001,0.6003,0.6,0.6002,52400000.0
2009-05-20 07:15:00,0.6001,0.6001,0.6001,0.6001,33600000.0
2009-05-20 07:16:00,0.6,0.6002,0.6,0.6001,38200000.0
2009-05-20 07:17:00,0.59997,0.59997,0.59997,0.59997,9600000.0
2009-05-20 07:18:00,0.6001,0.6001,0.6,0.6,10200000.0
2009-05-20 07:19:00,0.6001,0.6002,0.60005,0.6001,11200000.0
2009-05-20 07:20:00,0.6001,0.6001,0.6001,0.6001,2000000.0
2009-05-20 07:21:00,0.6001,0.6001,0.6,0.6,4000000.0
2009-05-20 07:22:00,0.6,0.6,0.5999,0.5999,5000000.0
2009-05-20 07:23:00,0.5999,0.6001,0.5998,0.5998,55800000.0
2009-05-20 07:24:00,0.5998,0.5999,0.5998,0.5999,20800000.0
2009-05-20 07:25:00,0.5999,0.5999,0.5999,0.5999,1000000.0
2009-05-20 07:26:00,0.59956,0.59972,0.59955,0.59967,33200000.0
2009-05-20 07:27:00,0.5998,0.5999,0.5998,0.5999,9200000.0
2009-05-20 07:28:00,0.59985,0.6,0.59985,0.6,24000000.0
2009-05-20 07:29:00,0.6,0.6,0.6,0.6,8000000.0
2009-05-20 07:30:00,0.6001,0.6001,0.6,0.6,37800000.0
2009-05-20 07:31:00,0.6,0.6001,0.6,0.60005,72000000.0
2009-05-20 07:32:00,0.6,0.6001,0.5998,0.5999,210600000.0
2009-05-20 07:33:00,0.5999,0.59995,0.5998,0.5999,191600000.0
2009-05-20 07:34:00,0.59995,0.59995,0.5997,0.5998,157400000.0
2009-05-20 07:35:00,0.5998,0.5998,0.5998,0.5998,36400000.0
2009-05-20 07:36:00,0.5998,0.5998,0.5997,0.5997,46000000.0
2009-05-20 07:37:00,0.5997,0.59985,0.5997,0.59985,30000000.0
2009-05-20 07:38:00,0.59985,0.5999,0.59985,0.5999,19200000.0
2009-05-20 07:39:00,0.59976,0.59979,0.59974,0.59976,16000000.0
2009-05-20 07:40:00,0.6,0.60005,0.5997,0.5997,184400000.0
2009-05-20 07:41:00,0.5996,0.5997,0.5996,0.5997,95200000.0
2009-05-20 07:42:00,0.59939,0.59966,0.59925,0.59931,70800000.0
2009-05-20 07:43:00,0.5997,0.5997,0.5997,0.5997,9600000.0
2009-05-20 07:44:00,0.5997,0.60005,0.5997,0.6,144400000.0
2009-05-20 07:45:00,0.6,0.6,0.6,0.6,18600000.0
2009-05-20 07:46:00,0.5997,0.59998,0.59961,0.59967,68000000.0
2009-05-20 07:47:00,0.59971,0.59974,0.59937,0.59963,80400000.0
2009-05-20 07:48:00,0.60005,0.60005,0.6,0.6,31000000.0
2009-05-20 07:49:00,0.59995,0.6,0.59995,0.6,24800000.0
2009-05-20 07:50:00,0.6,0.60005,0.6,0.6,49000000.0
2009-05-20 07:51:00,0.59965,0.59985,0.59961,0.59975,95400000.0
2009-05-20 07:52:00,0.59967,0.59967,0.59956,0.59959,18800000.0
2009-05-20 07:53:00,0.6,0.6,0.5998,0.5998,93400000.0
2009-05-20 07:54:00,0.5999,0.5999,0.5998,0.5998,108200001.0
2009-05-20 07:55:00,0.5998,0.5998,0.5998,0.5998,49400000.0
2009-05-20 07:56:00,0.5998,0.59985,0.5998,0.5998,62600000.0
2009-05-20 07:57:00,0.5998,0.5998,0.5998,0.5998,151800000.0
2009-05-20 07:58:00,0.5998,0.5998,0.5998,0.5998,24000000.0
2009-05-20 07:59:00,0.5997,0.5998,0.5997,0.5998,48000000.0
2009-05-20 08:00:00,0.5998,0.5998,0.5998,0.5998,4800000.0
2009-05-20 08:01:00,0.59959,0.59959,0.59943,0.5995,49000000.0
2009-05-20 08:02:00,0.5998,0.5998,0.5996,0.5996,46600000.0
2009-05-20 08:03:00,0.5996,0.5997,0.5996,0.5997,35000000.0
2009-05-20 08:04:00,0.5998,0.6002,0.5998,0.6002,97600000.0
2009-05-20 08:05:00,0.59982,0.60004,0.59931,0.59978,162600000.0
2009-05-20 08:06:00,0.6002,0.6002,0.5998,0.59985,55000000.0
2009-05-20 08:07:00,0.5998,0.6002,0.5997,0.6002,82200000.0
2009-05-20 08:08:00,0.60015,0.6002,0.6,0.60015,98800000.0
2009-05-20 08:09:00,0.60015,0.6003,0.60015,0.6002,156200000.0
2009-05-20 08:10:00,0.6002,0.6003,0.60015,0.6003,40600000.0
2009-05-20 08:11:00,0.6003,0.6003,0.6,0.6001,64400000.0
2009-05-20 08:12:00,0.6,0.6001,0.59975,0.6,168400000.0
2009-05-20 08:13:00,0.6,0.6001,0.6,0.6001,31000000.0
2009-05-20 08:14:00,0.6001,0.6004,0.6001,0.6003,91600000.0
2009-05-20 08:15:00,0.6003,0.6005,0.6003,0.6005,120200000.0
2009-05-20 08:16:00,0.6005,0.6005,0.6003,0.6003,53000000.0
2009-05-20 08:17:00,0.60035,0.6004,0.60035,0.6004,12000000.0
2009-05-20 08:18:00,0.6004,0.60075,0.6004,0.60075,25800000.0
2009-05-20 08:19:00,0.60075,0.60075,0.60075,0.60075,16400000.0
2009-05-20 08:20:00,0.60075,0.60075,0.60065,0.60065,14000000.0
2009-05-20 08:21:00,0.60065,0.6011,0.60065,0.6011,53400000.0
2009-05-20 08:22:00,0.6011,0.6012,0.601,0.60115,28400000.0
2009-05-20 08:23:00,0.60105,0.6017,0.60105,0.6014,240400000.0
2009-05-20 08:24:00,0.6014,0.6014,0.6013,0.6013,83800000.0
2009-05-20 08:25:00,0.6013,0.6015,0.6013,0.6013,40600000.0
2009-05-20 08:26:00,0.60135,0.60135,0.6013,0.6013,102000000.0
2009-05-20 08:27:00,0.6013,0.6013,0.601,0.601,86600000.0
2009-05-20 08:28:00,0.601,0.601,0.6008,0.601,246600000.0
2009-05-20 08:29:00,0.6011,0.6014,0.60085,0.6012,100500000.0
2009-05-20 08:30:00,0.6011,0.6013,0.6011,0.6013,105800000.0
2009-05-20 08:31:00,0.6013,0.6015,0.60105,0.6011,180600000.0
2009-05-20 08:32:00,0.6011,0.60115,0.6011,0.6011,52800000.0
2009-05-20 08:33:00,0.60115,0.60115,0.6011,0.6011,40000000.0
2009-05-20 08:34:00,0.6011,0.6011,0.60105,0.6011,76800000.0
2009-05-20 08:35:00,0.6011,0.60115,0.6011,0.6011,75800000.0
2009-05-20 08:36:00,0.6011,0.6011,0.6011,0.6011,24000000.0
2009-05-20 08:37:00,0.6011,0.6011,0.6011,0.6011,4800000.0
2009-05-20 08:38:00,0.60105,0.60105,0.6005,0.6005,106800000.0
2009-05-20 08:39:00,0.6005,0.6005,0.60025,0.60025,170800000.0
2009-05-20 08:40:00,0.60025,0.60025,0.60015,0.6002,383000000.0
2009-05-20 08:41:00,0.60025,0.60045,0.5999,0.60015,168000000.0
2009-05-20 08:42:00,0.60015,0.60025,0.60005,0.60015,152200000.0
2009-05-20 08:43:00,0.60015,0.60045,0.5999,0.60005,172000000.0
2009-05-20 08:44:00,0.60005,0.6004,0.60005,0.6004,74000000.0
2009-05-20 08:45:00,0.6004,0.6005,0.60035,0.6005,60800000.0
2009-05-20 08:46:00,0.6005,0.6005,0.6005,0.6005,67200000.0
2009-05-20 08:47:00,0.6005,0.6009,0.6005,0.6009,94600000.0
2009-05-20 08:48:00,0.6009,0.6009,0.60065,0.6007,147000000.0
2009-05-20 08:49:00,0.6008,0.6012,0.6008,0.60105,239800000.0
2009-05-20 08:50:00,0.60105,0.60115,0.601,0.60105,212400000.0
2009-05-20 08:51:00,0.60105,0.60105,0.6008,0.60095,202000000.0
2009-05-20 08:52:00,0.60095,0.60105,0.60085,0.60105,137400000.0
2009-05-20 08:53:00,0.601,0.60115,0.601,0.60115,249000000.0
2009-05-20 08:54:00,0.60115,0.6012,0.60105,0.6011,231600000.0
2009-05-20 08:55:00,0.60115,0.60135,0.60105,0.60135,162600000.0
2009-05-20 08:56:00,0.6014,0.60165,0.6014,0.6016,280200000.0
2009-05-20 08:57:00,0.6016,0.6017,0.6014,0.6015,207800000.0
2009-05-20 08:58:00,0.6015,0.6015,0.601,0.6013,77000000.0
2009-05-20 08:59:00,0.6013,0.6014,0.60115,0.60115,146600000.0
2009-05-20 09:00:00,0.60115,0.6012,0.60105,0.60105,112600000.0
2009-05-20 09:01:00,0.60105,0.6015,0.60095,0.6011,328000000.0
2009-05-20 09:02:00,0.60105,0.6014,0.60105,0.6014,137000000.0
2009-05-20 09:03:00,0.6014,0.6014,0.60095,0.60095,150000000.0
2009-05-20 09:04:00,0.60095,0.6012,0.60095,0.6012,172600000.0
2009-05-20 09:05:00,0.60125,0.60135,0.601,0.601,217800000.0
2009-05-20 09:06:00,0.601,0.6015,0.60085,0.6015,116800000.0
2009-05-20 09:07:00,0.60145,0.60145,0.60135,0.60145,65600000.0
2009-05-20 09:08:00,0.60145,0.60145,0.60105,0.6012,85600000.0
2009-05-20 09:09:00,0.60115,0.60115,0.60085,0.6011,202400000.0
2009-05-20 09:10:00,0.6011,0.60155,0.60105,0.6015,167600000.0
2009-05-20 09:11:00,0.60155,0.60155,0.60145,0.6015,95400000.0
2009-05-20 09:12:00,0.6015,0.60175,0.6014,0.6014,109600000.0
2009-05-20 09:13:00,0.6014,0.60175,0.6014,0.60175,142800000.0
2009-05-20 09:14:00,0.60175,0.6019,0.6017,0.6019,96600000.0
2009-05-20 09:15:00,0.60195,0.6023,0.60195,0.6023,172200000.0
2009-05-20 09:16:00,0.6024,0.6024,0.60185,0.60215,296000001.0
2009-05-20 09:17:00,0.60205,0.60235,0.60205,0.60225,279400000.0
2009-05-20 09:18:00,0.60225,0.60235,0.6022,0.60235,54600000.0
2009-05-20 09:19:00,0.60225,0.60225,0.6022,0.6022,153800000.0
2009-05-20 09:20:00,0.6022,0.6022,0.60175,0.60175,224200000.0
2009-05-20 09:21:00,0.60175,0.60205,0.60155,0.60195,328600000.0
2009-05-20 09:22:00,0.60185,0.6022,0.60165,0.602,121000000.0
2009-05-20 09:23:00,0.602,0.602,0.60165,0.6017,71600000.0
2009-05-20 09:24:00,0.6017,0.6017,0.6016,0.6016,48800000.0
2009-05-20 09:25:00,0.60155,0.60165,0.60155,0.60155,54400000.0
2009-05-20 09:26:00,0.60155,0.6018,0.60135,0.60165,270000000.0
2009-05-20 09:27:00,0.6016,0.60175,0.6015,0.6015,134800000.0
2009-05-20 09:28:00,0.60155,0.60185,0.60155,0.60185,142200000.0
2009-05-20 09:29:00,0.60185,0.60185,0.60155,0.60165,277000000.0
2009-05-20 09:30:00,0.60165,0.6019,0.6016,0.6017,320600000.0
2009-05-20 09:31:00,0.6017,0.60175,0.60155,0.60175,102400000.0
2009-05-20 09:32:00,0.60175,0.60205,0.6016,0.6017,481400001.0
2009-05-20 09:33:00,0.6017,0.6017,0.6013,0.6016,338600000.0
2009-05-20 09:34:00,0.6017,0.6018,0.6015,0.6018,101200000.0
2009-05-20 09:35:00,0.6018,0.6018,0.60165,0.60175,142000000.0
2009-05-20 09:36:00,0.6019,0.6019,0.60175,0.60175,30400000.0
2009-05-20 09:37:00,0.60175,0.6018,0.6015,0.6015,130000000.0
2009-05-20 09:38:00,0.6015,0.60155,0.60135,0.60155,154600000.0
2009-05-20 09:39:00,0.6016,0.6017,0.60145,0.60145,240600000.0
2009-05-20 09:40:00,0.60145,0.60175,0.60145,0.6015,282800000.0
2009-05-20 09:41:00,0.6015,0.6016,0.60125,0.6015,218400000.0
2009-05-20 09:42:00,0.60145,0.6018,0.60145,0.60165,176000000.0
2009-05-20 09:43:00,0.6018,0.6018,0.6015,0.6015,57200000.0
2009-05-20 09:44:00,0.6016,0.60165,0.6016,0.60165,57400000.0
2009-05-20 09:45:00,0.60165,0.6018,0.60155,0.6018,147400000.0
2009-05-20 09:46:00,0.60175,0.6019,0.60175,0.6018,96400000.0
2009-05-20 09:47:00,0.6019,0.6024,0.60175,0.60195,143800000.0
2009-05-20 09:48:00,0.6019,0.60195,0.6012,0.60125,210800000.0
2009-05-20 09:49:00,0.60125,0.6016,0.6012,0.60155,131200000.0
2009-05-20 09:50:00,0.60155,0.6016,0.60155,0.6016,28200000.0
2009-05-20 09:51:00,0.6016,0.60165,0.6014,0.60165,170200000.0
2009-05-20 09:52:00,0.60165,0.60165,0.601,0.601,63000000.0
2009-05-20 09:53:00,0.6012,0.6015,0.6012,0.6015,71000000.0
2009-05-20 09:54:00,0.60135,0.60145,0.6012,0.60125,41800000.0
2009-05-20 09:55:00,0.6013,0.6013,0.60065,0.6008,195800000.0
2009-05-20 09:56:00,0.6007,0.60085,0.60065,0.6007,129000000.0
2009-05-20 09:57:00,0.6008,0.6011,0.6007,0.601,78800000.0
2009-05-20 09:58:00,0.601,0.60105,0.60075,0.60105,68000000.0
2009-05-20 09:59:00,0.60105,0.6012,0.6007,0.6007,269000000.0
2009-05-20 10:00:00,0.60075,0.60105,0.6007,0.60105,120800000.0
2009-05-20 10:01:00,0.60105,0.6015,0.60095,0.6014,160000000.0
2009-05-20 10:02:00,0.6014,0.6022,0.60135,0.60205,123000000.0
2009-05-20 10:03:00,0.60205,0.6021,0.60105,0.60105,120400000.0
2009-05-20 10:04:00,0.6012,0.6013,0.6011,0.6013,38400000.0
2009-05-20 10:05:00,0.6016,0.6019,0.6016,0.6017,70200000.0
2009-05-20 10:06:00,0.60165,0.6019,0.60165,0.60175,98000000.0
2009-05-20 10:07:00,0.6017,0.6018,0.6014,0.60165,217400000.0
2009-05-20 10:08:00,0.60165,0.6017,0.60145,0.6015,77000000.0
2009-05-20 10:09:00,0.6015,0.60165,0.60145,0.6016,169600000.0
2009-05-20 10:10:00,0.6016,0.6017,0.6014,0.6015,105800000.0
2009-05-20 10:11:00,0.6015,0.6016,0.60125,0.6013,194000000.0
2009-05-20 10:12:00,0.6013,0.6015,0.6013,0.60145,248200000.0
2009-05-20 10:13:00,0.6015,0.6016,0.60075,0.60075,224200000.0
2009-05-20 10:14:00,0.60075,0.60155,0.60065,0.6015,205400000.0
2009-05-20 10:15:00,0.60145,0.6015,0.60125,0.6015,175400000.0
2009-05-20 10:16:00,0.60145,0.6018,0.60145,0.60145,225000000.0
2009-05-20 10:17:00,0.60155,0.6019,0.60145,0.6019,86400000.0
2009-05-20 10:18:00,0.6019,0.60195,0.60155,0.6017,123600000.0
2009-05-20 10:19:00,0.6017,0.6022,0.6016,0.6019,201000000.0
2009-05-20 10:20:00,0.60185,0.60255,0.60175,0.6024,83800000.0
2009-05-20 10:21:00,0.6025,0.6025,0.60205,0.6023,37800000.0
2009-05-20 10:22:00,0.6022,0.6023,0.60195,0.60195,62200000.0
2009-05-20 10:23:00,0.6021,0.6026,0.60195,0.6023,135800000.0
2009-05-20 10:24:00,0.6025,0.6025,0.6025,0.6025,5000000.0
2009-05-20 10:25:00,0.6025,0.60255,0.60245,0.60255,24400000.0
2009-05-20 10:26:00,0.60255,0.60285,0.60255,0.60285,54000000.0
2009-05-20 10:27:00,0.60285,0.60295,0.60285,0.6029,78800000.0
2009-05-20 10:28:00,0.60285,0.6029,0.6028,0.60285,50600000.0
2009-05-20 10:29:00,0.6029,0.6029,0.60235,0.60235,83000000.0
2009-05-20 10:30:00,0.6024,0.60275,0.6021,0.60215,98400000.0
2009-05-20 10:31:00,0.60215,0.60235,0.60175,0.6022,334200000.0
2009-05-20 10:32:00,0.6022,0.6025,0.6019,0.6022,440800000.0
2009-05-20 10:33:00,0.6022,0.6023,0.6022,0.6022,79600000.0
2009-05-20 10:34:00,0.60235,0.60295,0.60235,0.60285,119400000.0
2009-05-20 10:35:00,0.6029,0.60315,0.60285,0.60315,185200001.0
2009-05-20 10:36:00,0.6031,0.60315,0.60245,0.60255,113800000.0
2009-05-20 10:37:00,0.60245,0.60245,0.6024,0.6024,166200000.0
2009-05-20 10:38:00,0.6022,0.6022,0.60199,0.60199,21000000.0
2009-05-20 10:39:00,0.60205,0.60205,0.6019,0.6019,58600000.0
2009-05-20 10:40:00,0.602,0.6024,0.602,0.6023,34400000.0
2009-05-20 10:41:00,0.6023,0.60285,0.60215,0.6027,158000000.0
2009-05-20 10:42:00,0.60255,0.6027,0.60225,0.6023,85000000.0
2009-05-20 10:43:00,0.60245,0.60245,0.60225,0.6023,91600000.0
2009-05-20 10:44:00,0.6023,0.6023,0.6022,0.60225,37000000.0
2009-05-20 10:45:00,0.6022,0.60245,0.60215,0.6023,125400000.0
2009-05-20 10:46:00,0.6023,0.60255,0.6022,0.6025,161000000.0
2009-05-20 10:47:00,0.6025,0.60275,0.6021,0.60275,325800000.0
2009-05-20 10:48:00,0.60295,0.60295,0.6023,0.6026,179800000.0
2009-05-20 10:49:00,0.60255,0.60295,0.6025,0.60285,200000000.0
2009-05-20 10:50:00,0.60285,0.60295,0.6028,0.60285,196600000.0
2009-05-20 10:51:00,0.60285,0.6029,0.60255,0.6029,147000000.0
2009-05-20 10:52:00,0.6029,0.6033,0.6028,0.6033,103400000.0
2009-05-20 10:53:00,0.6033,0.6036,0.6031,0.6034,164800000.0
2009-05-20 10:54:00,0.6034,0.60345,0.60325,0.60345,76200000.0
2009-05-20 10:55:00,0.6034,0.60375,0.6034,0.60355,121800000.0
2009-05-20 10:56:00,0.6037,0.604,0.6034,0.604,101600000.0
2009-05-20 10:57:00,0.60385,0.60405,0.6035,0.6035,187400000.0
2009-05-20 10:58:00,0.6035,0.6035,0.60335,0.60335,125200000.0
2009-05-20 10:59:00,0.60335,0.6037,0.60335,0.6036,180200000.0
2009-05-20 11:00:00,0.6035,0.60355,0.60345,0.6035,62800000.0
2009-05-20 11:01:00,0.6035,0.6035,0.6033,0.6033,93400000.0
2009-05-20 11:02:00,0.6033,0.6033,0.60325,0.60325,85200000.0
2009-05-20 11:03:00,0.6033,0.60345,0.60325,0.60345,173200000.0
2009-05-20 11:04:00,0.60345,0.60345,0.603,0.60305,218200000.0
2009-05-20 11:05:00,0.6032,0.6033,0.60305,0.60325,77800000.0
2009-05-20 11:06:00,0.6031,0.6035,0.60305,0.6033,190200000.0
2009-05-20 11:07:00,0.60325,0.60325,0.60305,0.60305,61400000.0
2009-05-20 11:08:00,0.60305,0.6032,0.60305,0.6032,148400000.0
2009-05-20 11:09:00,0.60325,0.60355,0.60325,0.60345,105600000.0
2009-05-20 11:10:00,0.6035,0.60385,0.6034,0.6037,155200000.0
2009-05-20 11:11:00,0.6036,0.604,0.6036,0.6036,83800000.0
2009-05-20 11:12:00,0.6036,0.6036,0.6036,0.6036,23200000.0
2009-05-20 11:13:00,0.60355,0.6036,0.6031,0.6031,119200000.0
2009-05-20 11:14:00,0.60295,0.60295,0.60245,0.60245,148500000.0
2009-05-20 11:15:00,0.60255,0.6032,0.6024,0.6032,188400000.0
2009-05-20 11:16:00,0.6032,0.6032,0.60275,0.60275,169000000.0
2009-05-20 11:17:00,0.6031,0.60325,0.60235,0.60275,192800000.0
2009-05-20 11:18:00,0.60275,0.60275,0.60275,0.60275,16200000.0
2009-05-20 11:19:00,0.60275,0.60285,0.60265,0.6027,123800000.0
2009-05-20 11:20:00,0.6027,0.6031,0.6027,0.6031,88800000.0
2009-05-20 11:21:00,0.6032,0.6032,0.6031,0.6031,62600000.0
2009-05-20 11:22:00,0.60325,0.6035,0.60325,0.60325,336000000.0
2009-05-20 11:23:00,0.60325,0.6035,0.6029,0.6032,321200000.0
2009-05-20 11:24:00,0.6032,0.6032,0.6032,0.6032,55800000.0
2009-05-20 11:25:00,0.6032,0.6032,0.6025,0.6025,236600001.0
2009-05-20 11:26:00,0.60255,0.60285,0.6024,0.60285,120800000.0
2009-05-20 11:27:00,0.6029,0.603,0.6029,0.6029,61000000.0
2009-05-20 11:28:00,0.6028,0.6029,0.6028,0.6029,72600000.0
2009-05-20 11:29:00,0.60295,0.6031,0.60295,0.6031,354800000.0
2009-05-20 11:30:00,0.603,0.60315,0.603,0.60305,296000000.0
2009-05-20 11:31:00,0.60305,0.60305,0.603,0.60305,84000000.0
2009-05-20 11:32:00,0.60305,0.6032,0.60305,0.6032,30400000.0
2009-05-20 11:33:00,0.6032,0.6033,0.60305,0.6033,107200000.0
2009-05-20 11:34:00,0.6034,0.6035,0.6033,0.6033,86400000.0
2009-05-20 11:35:00,0.6033,0.6035,0.60325,0.60325,105600000.0
2009-05-20 11:36:00,0.60335,0.60375,0.6032,0.6034,185400000.0
2009-05-20 11:37:00,0.60345,0.60385,0.6033,0.60385,315200000.0
2009-05-20 11:38:00,0.6039,0.604,0.6032,0.6038,278800000.0
2009-05-20 11:39:00,0.60395,0.60415,0.6036,0.6036,295800000.0
2009-05-20 11:40:00,0.6036,0.60395,0.60355,0.60395,181200000.0
2009-05-20 11:41:00,0.60395,0.60425,0.6039,0.604,42400000.0
2009-05-20 11:42:00,0.604,0.604,0.60385,0.60395,62400000.0
2009-05-20 11:43:00,0.60395,0.60395,0.60375,0.60375,67200000.0
2009-05-20 11:44:00,0.6038,0.60385,0.60375,0.60385,47200000.0
2009-05-20 11:45:00,0.6038,0.60385,0.60335,0.6034,182600000.0
2009-05-20 11:46:00,0.6034,0.6034,0.60305,0.60305,177200000.0
2009-05-20 11:47:00,0.603,0.60305,0.60285,0.60295,73200000.0
2009-05-20 11:48:00,0.60295,0.603,0.6029,0.60295,74800000.0
2009-05-20 11:49:00,0.603,0.60315,0.6029,0.60315,66000000.0
2009-05-20 11:50:00,0.60295,0.6032,0.60275,0.60275,97600000.0
2009-05-20 11:51:00,0.60275,0.60275,0.6027,0.6027,75000000.0
2009-05-20 11:52:00,0.6027,0.60315,0.6027,0.60305,221800000.0
2009-05-20 11:53:00,0.60305,0.6032,0.60285,0.60285,193800000.0
2009-05-20 11:54:00,0.60285,0.6032,0.6028,0.60285,204200000.0
2009-05-20 11:55:00,0.60285,0.60305,0.6027,0.60275,220800000.0
2009-05-20 11:56:00,0.603,0.6031,0.60275,0.6029,188000000.0
2009-05-20 11:57:00,0.60295,0.603,0.6026,0.6029,215800000.0
2009-05-20 11:58:00,0.603,0.60325,0.60275,0.60305,240200000.0
2009-05-20 11:59:00,0.60315,0.60335,0.60295,0.60295,143200000.0
2009-05-20 12:00:00,0.603,0.60345,0.603,0.60345,216800000.0
2009-05-20 12:01:00,0.60345,0.60345,0.6031,0.60325,394200000.0
2009-05-20 12:02:00,0.60325,0.6035,0.60315,0.60315,329600000.0
2009-05-20 12:03:00,0.60315,0.6033,0.60315,0.6033,44200000.0
2009-05-20 12:04:00,0.6033,0.6033,0.603,0.6031,159200000.0
2009-05-20 12:05:00,0.6031,0.60335,0.603,0.60315,342200001.0
2009-05-20 12:06:00,0.6032,0.6034,0.603,0.6032,178000000.0
2009-05-20 12:07:00,0.6034,0.6034,0.603,0.60305,35000000.0
2009-05-20 12:08:00,0.603,0.60335,0.6029,0.60335,177000000.0
2009-05-20 12:09:00,0.6033,0.6034,0.60315,0.6032,162000000.0
2009-05-20 12:10:00,0.6032,0.6034,0.6032,0.6034,43000000.0
2009-05-20 12:11:00,0.6034,0.6035,0.60325,0.6033,221800000.0
2009-05-20 12:12:00,0.60335,0.6034,0.6033,0.6034,24600000.0
2009-05-20 12:13:00,0.60335,0.6035,0.6032,0.6034,165400000.0
2009-05-20 12:14:00,0.6034,0.6036,0.6031,0.6035,332400000.0
2009-05-20 12:15:00,0.6036,0.6036,0.60295,0.60305,155200000.0
2009-05-20 12:16:00,0.6032,0.60325,0.6029,0.60305,127200000.0
2009-05-20 12:17:00,0.60305,0.60335,0.60285,0.6031,136200000.0
2009-05-20 12:18:00,0.6031,0.6035,0.60295,0.6034,163800000.0
2009-05-20 12:19:00,0.6034,0.6035,0.6033,0.6033,87000000.0
2009-05-20 12:20:00,0.6033,0.6033,0.6031,0.6031,147400000.0
2009-05-20 12:21:00,0.6031,0.6031,0.6027,0.6027,174400000.0
2009-05-20 12:22:00,0.6027,0.6027,0.6024,0.6024,132600000.0
2009-05-20 12:23:00,0.6024,0.6024,0.6021,0.60225,250200000.0
2009-05-20 12:24:00,0.60225,0.60225,0.6016,0.60175,211600000.0
2009-05-20 12:25:00,0.60175,0.60195,0.60155,0.60195,114800000.0
2009-05-20 12:26:00,0.60195,0.6024,0.6016,0.6023,181000000.0
2009-05-20 12:27:00,0.6024,0.6026,0.6022,0.6022,140800000.0
2009-05-20 12:28:00,0.6023,0.6024,0.60185,0.60205,147600000.0
2009-05-20 12:29:00,0.6022,0.6022,0.60175,0.6019,137800000.0
2009-05-20 12:30:00,0.60195,0.60195,0.6018,0.6018,75600000.0
2009-05-20 12:31:00,0.6018,0.602,0.60155,0.6017,230400000.0
2009-05-20 12:32:00,0.6017,0.6017,0.60105,0.6014,185000000.0
2009-05-20 12:33:00,0.6014,0.6017,0.6014,0.6014,93000000.0
2009-05-20 12:34:00,0.6015,0.6018,0.60125,0.6018,153200000.0
2009-05-20 12:35:00,0.6018,0.6022,0.6017,0.6018,270800000.0
2009-05-20 12:36:00,0.60195,0.602,0.6018,0.602,382800000.0
2009-05-20 12:37:00,0.602,0.6024,0.602,0.60225,207000000.0
2009-05-20 12:38:00,0.6023,0.6023,0.6018,0.60185,216800000.0
2009-05-20 12:39:00,0.60185,0.602,0.6018,0.6018,213600000.0
2009-05-20 12:40:00,0.6018,0.6018,0.6015,0.6017,64800000.0
2009-05-20 12:41:00,0.6017,0.6017,0.6015,0.6015,69800000.0
2009-05-20 12:42:00,0.60145,0.6016,0.60145,0.6016,126600000.0
2009-05-20 12:43:00,0.6016,0.6016,0.60155,0.60155,72000000.0
2009-05-20 12:44:00,0.60155,0.6016,0.6011,0.6016,108000000.0
2009-05-20 12:45:00,0.6017,0.6023,0.6016,0.6022,228600000.0
2009-05-20 12:46:00,0.6023,0.6027,0.6021,0.6026,148200000.0
2009-05-20 12:47:00,0.6026,0.6027,0.6018,0.602,415000000.0
2009-05-20 12:48:00,0.6021,0.6026,0.60195,0.60245,153000000.0
2009-05-20 12:49:00,0.6026,0.6026,0.6022,0.6022,48600000.0
2009-05-20 12:50:00,0.60215,0.60225,0.60195,0.60205,150000000.0
2009-05-20 12:51:00,0.60205,0.60205,0.60205,0.60205,132000000.0
2009-05-20 12:52:00,0.6022,0.6022,0.60195,0.60195,70400000.0
2009-05-20 12:53:00,0.60195,0.60255,0.60185,0.60255,79400000.0
2009-05-20 12:54:00,0.6026,0.6029,0.6026,0.6029,171800000.0
2009-05-20 12:55:00,0.60295,0.6031,0.60295,0.6031,191000000.0
2009-05-20 12:56:00,0.6031,0.6031,0.60265,0.60275,252200000.0
2009-05-20 12:57:00,0.6027,0.6027,0.60205,0.60265,153400000.0
2009-05-20 12:58:00,0.60265,0.6028,0.6026,0.60275,89000000.0
2009-05-20 12:59:00,0.60265,0.6029,0.60265,0.6029,46000000.0
2009-05-20 13:00:00,0.6029,0.603,0.6028,0.6029,79200000.0
2009-05-20 13:01:00,0.603,0.6034,0.6029,0.6029,151000000.0
2009-05-20 13:02:00,0.6029,0.6029,0.6027,0.6027,86800000.0
2009-05-20 13:03:00,0.6027,0.6028,0.6025,0.6027,137400000.0
2009-05-20 13:04:00,0.60275,0.60275,0.60245,0.60245,129200000.0
2009-05-20 13:05:00,0.6025,0.6029,0.6025,0.60275,134000000.0
2009-05-20 13:06:00,0.6029,0.6029,0.60265,0.60265,45400000.0
2009-05-20 13:07:00,0.60265,0.6028,0.60265,0.6028,28000000.0
2009-05-20 13:08:00,0.6027,0.60275,0.6027,0.60275,9400000.0
2009-05-20 13:09:00,0.60275,0.60275,0.60255,0.6027,210600000.0
2009-05-20 13:10:00,0.6027,0.6033,0.6027,0.60305,131800000.0
2009-05-20 13:11:00,0.6031,0.6033,0.60295,0.6031,123400000.0
2009-05-20 13:12:00,0.60295,0.6031,0.6029,0.603,85000000.0
2009-05-20 13:13:00,0.603,0.6031,0.60265,0.60265,208000000.0
2009-05-20 13:14:00,0.6028,0.60285,0.60275,0.60275,24000000.0
2009-05-20 13:15:00,0.60275,0.60355,0.60275,0.6033,216000000.0
2009-05-20 13:16:00,0.6033,0.6036,0.60275,0.6028,203000000.0
2009-05-20 13:17:00,0.60275,0.6028,0.60265,0.6027,98600000.0
2009-05-20 13:18:00,0.6027,0.603,0.6027,0.6027,116800000.0
2009-05-20 13:19:00,0.6027,0.603,0.60245,0.60275,136200000.0
2009-05-20 13:20:00,0.60275,0.6029,0.60275,0.60275,77600000.0
2009-05-20 13:21:00,0.60285,0.6029,0.6027,0.60275,104200000.0
2009-05-20 13:22:00,0.60275,0.60305,0.60275,0.60305,37000000.0
2009-05-20 13:23:00,0.6031,0.6031,0.6027,0.60305,32600000.0
2009-05-20 13:24:00,0.60305,0.60395,0.60305,0.6039,222400000.0
2009-05-20 13:25:00,0.6039,0.6039,0.60305,0.60325,151200000.0
2009-05-20 13:26:00,0.60325,0.6038,0.60325,0.60365,41400000.0
2009-05-20 13:27:00,0.6037,0.60385,0.6037,0.60375,232000000.0
2009-05-20 13:28:00,0.6038,0.6038,0.60345,0.60345,43900000.0
2009-05-20 13:29:00,0.6037,0.604,0.6034,0.6035,42100000.0
2009-05-20 13:30:00,0.6038,0.6038,0.6036,0.6037,20800000.0
2009-05-20 13:31:00,0.6038,0.60395,0.60345,0.60365,80200000.0
2009-05-20 13:32:00,0.60365,0.6038,0.60335,0.6035,206400000.0
2009-05-20 13:33:00,0.60355,0.60355,0.6035,0.6035,8800000.0
2009-05-20 13:34:00,0.60355,0.6045,0.60355,0.6044,290600000.0
2009-05-20 13:35:00,0.6044,0.6046,0.6043,0.6046,95400000.0
2009-05-20 13:36:00,0.60455,0.6047,0.6045,0.60455,203200000.0
2009-05-20 13:37:00,0.60455,0.60455,0.6045,0.6045,54800000.0
2009-05-20 13:38:00,0.60455,0.6054,0.60455,0.6053,108800000.0
2009-05-20 13:39:00,0.6053,0.6053,0.6052,0.6053,60200000.0
2009-05-20 13:40:00,0.6053,0.6053,0.60515,0.60515,59000000.0
2009-05-20 13:41:00,0.6053,0.60565,0.6052,0.6053,99000000.0
2009-05-20 13:42:00,0.6053,0.6057,0.6053,0.6056,162200000.0
2009-05-20 13:43:00,0.6057,0.606,0.60555,0.6059,91400000.0
2009-05-20 13:44:00,0.6058,0.6058,0.60515,0.60545,154000000.0
2009-05-20 13:45:00,0.6055,0.6055,0.6051,0.6053,169600000.0
2009-05-20 13:46:00,0.6055,0.60565,0.6053,0.60555,74400000.0
2009-05-20 13:47:00,0.6056,0.60575,0.60555,0.6057,102800000.0
2009-05-20 13:48:00,0.6057,0.606,0.6056,0.6056,54200000.0
2009-05-20 13:49:00,0.60555,0.6059,0.60545,0.6058,127000000.0
2009-05-20 13:50:00,0.6058,0.606,0.60555,0.606,118000000.0
2009-05-20 13:51:00,0.6059,0.6063,0.60585,0.60595,33800000.0
2009-05-20 13:52:00,0.60595,0.6062,0.60595,0.6062,14200000.0
2009-05-20 13:53:00,0.60605,0.6062,0.60605,0.60605,37000000.0
2009-05-20 13:54:00,0.60605,0.6062,0.60605,0.6061,86200000.0
2009-05-20 13:55:00,0.6062,0.6065,0.60595,0.6064,104200000.0
2009-05-20 13:56:00,0.6063,0.6063,0.60515,0.60525,215300000.0
2009-05-20 13:57:00,0.60525,0.6057,0.60525,0.6056,122600000.0
2009-05-20 13:58:00,0.6056,0.6056,0.60525,0.6055,157000000.0
2009-05-20 13:59:00,0.60555,0.6056,0.60515,0.6053,155400000.0
2009-05-20 14:00:00,0.6053,0.6055,0.6053,0.60535,102800000.0
2009-05-20 14:01:00,0.6055,0.6057,0.6054,0.6057,80000000.0
2009-05-20 14:02:00,0.6057,0.6057,0.60565,0.6057,91200000.0
2009-05-20 14:03:00,0.6057,0.6057,0.6055,0.6057,33400000.0
2009-05-20 14:04:00,0.6057,0.6057,0.6057,0.6057,3000000.0
2009-05-20 14:05:00,0.6057,0.6057,0.60555,0.6056,32600000.0
2009-05-20 14:06:00,0.6056,0.60575,0.6056,0.6057,33200000.0
2009-05-20 14:07:00,0.6057,0.6057,0.6056,0.6056,32000000.0
2009-05-20 14:08:00,0.6056,0.6056,0.60505,0.6052,86200000.0
2009-05-20 14:09:00,0.6052,0.6054,0.6052,0.6053,114000000.0
2009-05-20 14:10:00,0.6054,0.6055,0.6052,0.60525,68800000.0
2009-05-20 14:11:00,0.6053,0.6053,0.60515,0.60515,83400000.0
2009-05-20 14:12:00,0.6052,0.6052,0.60485,0.6049,190800000.0
2009-05-20 14:13:00,0.60485,0.60555,0.60485,0.6051,179800000.0
2009-05-20 14:14:00,0.6053,0.60555,0.60505,0.6053,216600000.0
2009-05-20 14:15:00,0.60525,0.6053,0.6052,0.60525,93400000.0
2009-05-20 14:16:00,0.60525,0.60575,0.60525,0.6056,164600000.0
2009-05-20 14:17:00,0.6056,0.6056,0.60555,0.6056,186000000.0
2009-05-20 14:18:00,0.6056,0.6057,0.60555,0.6057,147400000.0
2009-05-20 14:19:00,0.6057,0.6058,0.60565,0.6057,51400000.0
2009-05-20 14:20:00,0.6057,0.60575,0.6056,0.6057,126200000.0
2009-05-20 14:21:00,0.60565,0.6057,0.60555,0.60555,49600000.0
2009-05-20 14:22:00,0.60555,0.6056,0.6054,0.6056,47400000.0
2009-05-20 14:23:00,0.6056,0.6058,0.60555,0.60575,90400000.0
2009-05-20 14:24:00,0.60575,0.60585,0.6057,0.60575,133600000.0
2009-05-20 14:25:00,0.60575,0.60675,0.60575,0.6064,230700000.0
2009-05-20 14:26:00,0.60665,0.6076,0.6064,0.60715,530599999.0
2009-05-20 14:27:00,0.6071,0.60795,0.60705,0.6076,470000000.0
2009-05-20 14:28:00,0.60775,0.6078,0.6076,0.6078,97000000.0
2009-05-20 14:29:00,0.60775,0.608,0.6076,0.608,267200000.0
2009-05-20 14:30:00,0.60805,0.6081,0.6077,0.60795,186000000.0
2009-05-20 14:31:00,0.608,0.6085,0.60785,0.6083,266400000.0
2009-05-20 14:32:00,0.6083,0.60845,0.60795,0.60845,157400000.0
2009-05-20 14:33:00,0.60845,0.609,0.60795,0.60865,412400000.0
2009-05-20 14:34:00,0.6087,0.60915,0.60865,0.609,117800000.0
2009-05-20 14:35:00,0.609,0.60915,0.60855,0.6091,250800000.0
2009-05-20 14:36:00,0.6091,0.60925,0.60845,0.60845,501200000.0
2009-05-20 14:37:00,0.6085,0.6087,0.60815,0.60815,229500000.0
2009-05-20 14:38:00,0.60825,0.6084,0.608,0.6081,89000000.0
2009-05-20 14:39:00,0.608,0.6081,0.60775,0.6079,343600000.0
2009-05-20 14:40:00,0.6079,0.60795,0.60775,0.6079,137000000.0
2009-05-20 14:41:00,0.60785,0.6079,0.60745,0.6076,271200000.0
2009-05-20 14:42:00,0.6076,0.6076,0.60745,0.60745,197600000.0
2009-05-20 14:43:00,0.60745,0.6076,0.60735,0.60755,168400000.0
2009-05-20 14:44:00,0.60755,0.6076,0.60725,0.6073,126000000.0
2009-05-20 14:45:00,0.60735,0.6075,0.607,0.60715,271800000.0
2009-05-20 14:46:00,0.60715,0.6073,0.60695,0.6072,86200000.0
2009-05-20 14:47:00,0.60715,0.60725,0.60675,0.60695,298600000.0
2009-05-20 14:48:00,0.60705,0.60705,0.6068,0.60685,155800000.0
2009-05-20 14:49:00,0.6068,0.6069,0.6068,0.6069,71800000.0
2009-05-20 14:50:00,0.6069,0.6072,0.6069,0.60705,235000000.0
2009-05-20 14:51:00,0.60705,0.60725,0.60705,0.6071,142800000.0
2009-05-20 14:52:00,0.6071,0.6073,0.6071,0.6073,24400000.0
2009-05-20 14:53:00,0.6072,0.6075,0.6072,0.60725,71600000.0
2009-05-20 14:54:00,0.6074,0.6074,0.6072,0.60735,150200000.0
2009-05-20 14:55:00,0.60735,0.60735,0.6073,0.6073,26000000.0
2009-05-20 14:56:00,0.60725,0.60735,0.60725,0.6073,35400000.0
2009-05-20 14:57:00,0.6073,0.6073,0.6065,0.60665,224600000.0
2009-05-20 14:58:00,0.60665,0.6067,0.60665,0.60665,91800000.0
2009-05-20 14:59:00,0.6067,0.60675,0.60665,0.6067,66800000.0
2009-05-20 15:00:00,0.60675,0.6071,0.60675,0.6071,169400000.0
2009-05-20 15:01:00,0.60715,0.60715,0.60705,0.6071,53000000.0
2009-05-20 15:02:00,0.6072,0.60725,0.6068,0.6068,184600000.0
2009-05-20 15:03:00,0.60695,0.607,0.60675,0.6068,83600000.0
2009-05-20 15:04:00,0.6069,0.6069,0.6068,0.6068,42800000.0
2009-05-20 15:05:00,0.6068,0.607,0.60675,0.60685,100600000.0
2009-05-20 15:06:00,0.60675,0.6068,0.6066,0.6067,73000000.0
2009-05-20 15:07:00,0.6068,0.6068,0.60665,0.6068,89800000.0
2009-05-20 15:08:00,0.60665,0.607,0.6066,0.6069,135000000.0
2009-05-20 15:09:00,0.6069,0.6074,0.6069,0.60715,139600000.0
2009-05-20 15:10:00,0.6072,0.6076,0.60715,0.60735,285700000.0
2009-05-20 15:11:00,0.6074,0.6079,0.6074,0.6076,206600000.0
2009-05-20 15:12:00,0.6076,0.6076,0.60745,0.6075,58400000.0
2009-05-20 15:13:00,0.60745,0.60765,0.6074,0.6075,207400000.0
2009-05-20 15:14:00,0.6076,0.6077,0.6074,0.6076,329800000.0
2009-05-20 15:15:00,0.6078,0.6078,0.6075,0.6076,115800000.0
2009-05-20 15:16:00,0.60755,0.6076,0.60755,0.6076,24200000.0
2009-05-20 15:17:00,0.6076,0.6076,0.6075,0.6075,104400000.0
2009-05-20 15:18:00,0.60755,0.6076,0.6075,0.6075,108000000.0
2009-05-20 15:19:00,0.6075,0.6076,0.6075,0.60755,72600000.0
2009-05-20 15:20:00,0.60755,0.6077,0.6072,0.6075,112000000.0
2009-05-20 15:21:00,0.6075,0.6075,0.6074,0.6075,174199998.0
2009-05-20 15:22:00,0.6076,0.6076,0.6076,0.6076,9000000.0
2009-05-20 15:23:00,0.6075,0.6077,0.6075,0.6077,121200000.0
2009-05-20 15:24:00,0.6076,0.6076,0.6076,0.6076,6400000.0
2009-05-20 15:25:00,0.60755,0.60755,0.60755,0.60755,16000000.0
2009-05-20 15:26:00,0.6076,0.6076,0.6075,0.6076,145200000.0
2009-05-20 15:27:00,0.60755,0.60785,0.60755,0.6076,163800000.0
2009-05-20 15:28:00,0.6076,0.6076,0.6074,0.60745,153800000.0
2009-05-20 15:29:00,0.60726,0.60744,0.60675,0.6073,110800000.0
2009-05-20 15:30:00,0.60745,0.6078,0.60745,0.6076,99400000.0
2009-05-20 15:31:00,0.6076,0.6078,0.60745,0.6077,276400000.0
2009-05-20 15:32:00,0.60775,0.6083,0.60775,0.6083,125400000.0
2009-05-20 15:33:00,0.6083,0.60895,0.60795,0.6088,396600000.0
2009-05-20 15:34:00,0.6088,0.609,0.60825,0.6085,347900000.0
2009-05-20 15:35:00,0.6085,0.6087,0.60795,0.60815,325600000.0
2009-05-20 15:36:00,0.60825,0.6083,0.6079,0.608,180800000.0
2009-05-20 15:37:00,0.6081,0.6082,0.6079,0.608,239000000.0
2009-05-20 15:38:00,0.60815,0.6088,0.60815,0.6088,271400000.0
2009-05-20 15:39:00,0.6088,0.6088,0.608,0.6084,253200000.0
2009-05-20 15:40:00,0.60845,0.6086,0.6083,0.6085,295600000.0
2009-05-20 15:41:00,0.6085,0.60875,0.6084,0.60875,186800000.0
2009-05-20 15:42:00,0.60875,0.60925,0.60875,0.609,330000000.0
2009-05-20 15:43:00,0.60915,0.6093,0.60885,0.60905,216400000.0
2009-05-20 15:44:00,0.60895,0.6095,0.60895,0.6094,248600000.0
2009-05-20 15:45:00,0.6094,0.6101,0.6094,0.61,292000000.0
2009-05-20 15:46:00,0.6099,0.6101,0.6096,0.6098,350800000.0
2009-05-20 15:47:00,0.6098,0.6102,0.6098,0.6102,190600000.0
2009-05-20 15:48:00,0.6102,0.61035,0.61,0.61,208200000.0
2009-05-20 15:49:00,0.61,0.61015,0.6099,0.6101,219600000.0
2009-05-20 15:50:00,0.61015,0.61045,0.61005,0.6102,284800000.0
2009-05-20 15:51:00,0.6102,0.61085,0.6102,0.6106,370200000.0
2009-05-20 15:52:00,0.6107,0.61125,0.61055,0.61065,392800000.0
2009-05-20 15:53:00,0.61065,0.61095,0.61055,0.6106,226000000.0
2009-05-20 15:54:00,0.6106,0.611,0.6105,0.611,285800000.0
2009-05-20 15:55:00,0.6111,0.61115,0.61035,0.6105,220800000.0
2009-05-20 15:56:00,0.6104,0.6108,0.6104,0.6105,262400000.0
2009-05-20 15:57:00,0.61055,0.6106,0.6104,0.6105,115200000.0
2009-05-20 15:58:00,0.6105,0.6108,0.6104,0.6107,165800000.0
2009-05-20 15:59:00,0.6107,0.6107,0.6101,0.6103,114400000.0
2009-05-20 16:00:00,0.61035,0.611,0.61035,0.61075,210800000.0
2009-05-20 16:01:00,0.61075,0.6111,0.6105,0.6111,252300000.0
2009-05-20 16:02:00,0.6111,0.6112,0.6106,0.6106,188400000.0
2009-05-20 16:03:00,0.6107,0.6111,0.61065,0.61075,218200000.0
2009-05-20 16:04:00,0.61075,0.611,0.61055,0.6108,228000000.0
2009-05-20 16:05:00,0.6108,0.6108,0.6099,0.61,218100000.0
2009-05-20 16:06:00,0.61,0.6106,0.61,0.61035,208000000.0
2009-05-20 16:07:00,0.6103,0.6103,0.61,0.61015,92000000.0
2009-05-20 16:08:00,0.6101,0.6104,0.6098,0.6104,365600000.0
2009-05-20 16:09:00,0.6104,0.6105,0.61005,0.61005,111200000.0
2009-05-20 16:10:00,0.60995,0.6103,0.60955,0.60955,345200000.0
2009-05-20 16:11:00,0.60965,0.60995,0.60965,0.60975,252400000.0
2009-05-20 16:12:00,0.60985,0.6099,0.60975,0.60985,204800000.0
2009-05-20 16:13:00,0.60985,0.6101,0.60985,0.6099,67300000.0
2009-05-20 16:14:00,0.60985,0.6102,0.60985,0.61005,256200000.0
2009-05-20 16:15:00,0.6102,0.6104,0.61015,0.6102,253600000.0
2009-05-20 16:16:00,0.6102,0.6105,0.6102,0.6102,232000000.0
2009-05-20 16:17:00,0.6102,0.6104,0.61,0.6104,194600000.0
2009-05-20 16:18:00,0.6104,0.61045,0.6103,0.61045,83400000.0
2009-05-20 16:19:00,0.6103,0.6105,0.6102,0.61025,193400000.0
2009-05-20 16:20:00,0.61035,0.61065,0.61025,0.6106,153400000.0
2009-05-20 16:21:00,0.6105,0.6105,0.61035,0.61045,175200000.0
2009-05-20 16:22:00,0.6106,0.6107,0.61035,0.6107,147000000.0
2009-05-20 16:23:00,0.6107,0.6109,0.6103,0.61035,174200000.0
2009-05-20 16:24:00,0.61035,0.61035,0.6103,0.61035,71000000.0
2009-05-20 16:25:00,0.6104,0.61045,0.61035,0.6104,39800000.0
2009-05-20 16:26:00,0.61035,0.61035,0.60985,0.60995,97800000.0
2009-05-20 16:27:00,0.60995,0.61005,0.60935,0.60935,264800000.0
2009-05-20 16:28:00,0.60935,0.60945,0.6092,0.60925,137000000.0
2009-05-20 16:29:00,0.60925,0.6093,0.60885,0.609,136800000.0
2009-05-20 16:30:00,0.60885,0.6091,0.60885,0.60895,158800000.0
2009-05-20 16:31:00,0.60905,0.6094,0.60895,0.60935,225000000.0
2009-05-20 16:32:00,0.6093,0.60935,0.60905,0.60915,146600000.0
2009-05-20 16:33:00,0.6092,0.60925,0.60905,0.60915,125000000.0
2009-05-20 16:34:00,0.60915,0.60915,0.60885,0.60885,84400000.0
2009-05-20 16:35:00,0.6088,0.609,0.6085,0.60885,177300000.0
2009-05-20 16:36:00,0.60885,0.609,0.60885,0.60885,52800000.0
2009-05-20 16:37:00,0.60885,0.6089,0.60865,0.6088,84800000.0
2009-05-20 16:38:00,0.60875,0.6088,0.6087,0.6087,22200000.0
2009-05-20 16:39:00,0.6087,0.6088,0.60865,0.6087,50600000.0
2009-05-20 16:40:00,0.60865,0.6089,0.6086,0.60885,99400000.0
2009-05-20 16:41:00,0.6088,0.609,0.60845,0.6088,209800000.0
2009-05-20 16:42:00,0.6089,0.60925,0.60845,0.6089,153000000.0
2009-05-20 16:43:00,0.6089,0.6089,0.6085,0.6088,142600000.0
2009-05-20 16:44:00,0.60875,0.609,0.60875,0.6089,114600000.0
2009-05-20 16:45:00,0.609,0.609,0.6089,0.609,160400000.0
2009-05-20 16:46:00,0.609,0.6094,0.609,0.6092,269000000.0
2009-05-20 16:47:00,0.6092,0.60935,0.6091,0.6091,119400000.0
2009-05-20 16:48:00,0.6091,0.6093,0.60895,0.60925,291400000.0
2009-05-20 16:49:00,0.60925,0.6095,0.60905,0.6095,139000000.0
2009-05-20 16:50:00,0.6095,0.6095,0.60915,0.6094,124000000.0
2009-05-20 16:51:00,0.6095,0.6098,0.6094,0.6097,63500000.0
2009-05-20 16:52:00,0.60955,0.6096,0.60905,0.60915,125000000.0
2009-05-20 16:53:00,0.6092,0.60955,0.60895,0.6093,178800000.0
2009-05-20 16:54:00,0.6093,0.6093,0.60905,0.60905,75800000.0
2009-05-20 16:55:00,0.60905,0.6092,0.6088,0.6088,113600000.0
2009-05-20 16:56:00,0.6089,0.6091,0.60875,0.60895,108200000.0
2009-05-20 16:57:00,0.6091,0.6093,0.6089,0.60925,118400000.0
2009-05-20 16:58:00,0.6092,0.6093,0.60895,0.6091,211000000.0
2009-05-20 16:59:00,0.6091,0.60945,0.609,0.6091,320600000.0
2009-05-20 17:00:00,0.6092,0.60945,0.60905,0.6091,429399999.0
2009-05-20 17:01:00,0.6091,0.6095,0.6091,0.6092,212800000.0
2009-05-20 17:02:00,0.6092,0.6093,0.6092,0.60925,172000000.0
2009-05-20 17:03:00,0.60925,0.60945,0.60925,0.60945,47000000.0
2009-05-20 17:04:00,0.60945,0.60945,0.60925,0.60935,105200000.0
2009-05-20 17:05:00,0.60935,0.6097,0.60925,0.6096,116400000.0
2009-05-20 17:06:00,0.6096,0.60985,0.60955,0.6096,97800000.0
2009-05-20 17:07:00,0.6096,0.6096,0.6093,0.6093,176400000.0
2009-05-20 17:08:00,0.60925,0.60935,0.60895,0.60895,202800000.0
2009-05-20 17:09:00,0.60905,0.60915,0.6082,0.60845,91800000.0
2009-05-20 17:10:00,0.60855,0.6096,0.60855,0.6096,112800000.0
2009-05-20 17:11:00,0.60955,0.6096,0.6095,0.60955,39600000.0
2009-05-20 17:12:00,0.6095,0.6096,0.60945,0.6096,90800000.0
2009-05-20 17:13:00,0.6096,0.60965,0.60945,0.60945,49800000.0
2009-05-20 17:14:00,0.60945,0.60975,0.60945,0.60965,40600000.0
2009-05-20 17:15:00,0.60965,0.60965,0.60965,0.60965,21600000.0
2009-05-20 17:16:00,0.60965,0.60965,0.60965,0.60965,4200000.0
2009-05-20 17:17:00,0.6096,0.6096,0.609,0.60915,230000000.0
2009-05-20 17:18:00,0.60915,0.6093,0.60915,0.6093,41400000.0
2009-05-20 17:19:00,0.6093,0.6093,0.6091,0.6091,130800000.0
2009-05-20 17:20:00,0.6091,0.6093,0.6091,0.60915,45400000.0
2009-05-20 17:21:00,0.60915,0.6094,0.6091,0.6094,131599999.0
2009-05-20 17:22:00,0.60935,0.60935,0.60915,0.60925,96999999.0
2009-05-20 17:23:00,0.60925,0.6094,0.60925,0.6094,81000000.0
2009-05-20 17:24:00,0.60945,0.60945,0.60925,0.60925,87800000.0
2009-05-20 17:25:00,0.60925,0.60935,0.6092,0.6092,58200000.0
2009-05-20 17:26:00,0.60925,0.60945,0.6091,0.60925,136800000.0
2009-05-20 17:27:00,0.6094,0.60965,0.60935,0.60935,140800000.0
2009-05-20 17:28:00,0.60945,0.60955,0.60945,0.60955,82000000.0
2009-05-20 17:29:00,0.60955,0.60955,0.60925,0.60935,116600000.0
2009-05-20 17:30:00,0.60935,0.60935,0.60935,0.60935,22200000.0
2009-05-20 17:31:00,0.60935,0.6099,0.60935,0.60965,108000000.0
2009-05-20 17:32:00,0.6097,0.6104,0.60965,0.61025,133200000.0
2009-05-20 17:33:00,0.6103,0.61035,0.61025,0.61025,85600000.0
2009-05-20 17:34:00,0.61035,0.61045,0.6102,0.6102,105600000.0
2009-05-20 17:35:00,0.61035,0.61035,0.6102,0.61035,72200000.0
2009-05-20 17:36:00,0.61045,0.61065,0.6104,0.61055,126200000.0
2009-05-20 17:37:00,0.61055,0.61085,0.61055,0.6106,358200000.0
2009-05-20 17:38:00,0.61065,0.61065,0.61035,0.6104,133600000.0
2009-05-20 17:39:00,0.6104,0.6105,0.60985,0.6101,157400000.0
2009-05-20 17:40:00,0.6101,0.6101,0.6099,0.61,71200000.0
2009-05-20 17:41:00,0.61,0.61015,0.6099,0.61,120400000.0
2009-05-20 17:42:00,0.61,0.61,0.6099,0.6099,148000000.0
2009-05-20 17:43:00,0.61,0.6106,0.61,0.6104,139400000.0
2009-05-20 17:44:00,0.6103,0.6104,0.6103,0.6104,64400000.0
2009-05-20 17:45:00,0.6103,0.6103,0.6103,0.6103,135800000.0
2009-05-20 17:46:00,0.6103,0.6103,0.6101,0.6101,140000000.0
2009-05-20 17:47:00,0.6101,0.6101,0.61,0.61,161600000.0
2009-05-20 17:48:00,0.61005,0.6101,0.6095,0.6097,170000000.0
2009-05-20 17:49:00,0.6098,0.60995,0.6098,0.6099,83200000.0
2009-05-20 17:50:00,0.6099,0.61,0.60965,0.60975,81200000.0
2009-05-20 17:51:00,0.6098,0.6098,0.6094,0.6096,135000000.0
2009-05-20 17:52:00,0.6097,0.61,0.6094,0.6094,107400000.0
2009-05-20 17:53:00,0.6094,0.6096,0.6093,0.6094,122600000.0
2009-05-20 17:54:00,0.6094,0.6094,0.60925,0.60925,83200000.0
2009-05-20 17:55:00,0.60925,0.6095,0.60925,0.6094,266800000.0
2009-05-20 17:56:00,0.60935,0.6094,0.6093,0.6093,325800000.0
2009-05-20 17:57:00,0.6093,0.6094,0.6093,0.6094,100800000.0
2009-05-20 17:58:00,0.6094,0.6094,0.6093,0.6093,101200000.0
2009-05-20 17:59:00,0.6093,0.60955,0.6092,0.6093,209200000.0
2009-05-20 18:00:00,0.6093,0.6093,0.6089,0.6091,225200000.0
2009-05-20 18:01:00,0.6091,0.6092,0.6091,0.6092,45200000.0
2009-05-20 18:02:00,0.6092,0.6092,0.6086,0.6088,145200000.0
2009-05-20 18:03:00,0.609,0.6092,0.6088,0.609,195400000.0
2009-05-20 18:04:00,0.609,0.609,0.609,0.609,115000000.0
2009-05-20 18:05:00,0.6091,0.6098,0.6091,0.6096,107200000.0
2009-05-20 18:06:00,0.6096,0.60975,0.6095,0.60975,112600000.0
2009-05-20 18:07:00,0.60975,0.60985,0.60975,0.60985,50400000.0
2009-05-20 18:08:00,0.61005,0.61005,0.6096,0.6096,136000000.0
2009-05-20 18:09:00,0.60965,0.6098,0.60945,0.60975,174600000.0
2009-05-20 18:10:00,0.60975,0.60975,0.6095,0.60955,227000000.0
2009-05-20 18:11:00,0.6096,0.6096,0.6095,0.6095,120400000.0
2009-05-20 18:12:00,0.60955,0.6096,0.6095,0.6096,163800000.0
2009-05-20 18:13:00,0.6097,0.6097,0.60955,0.6096,37400000.0
2009-05-20 18:14:00,0.6098,0.6102,0.6097,0.6102,82000000.0
2009-05-20 18:15:00,0.6098,0.6098,0.6097,0.6098,14400000.0
2009-05-20 18:16:00,0.6098,0.60995,0.60955,0.60995,186600000.0
2009-05-20 18:17:00,0.60995,0.61,0.60995,0.60995,28800000.0
2009-05-20 18:18:00,0.60995,0.60995,0.6095,0.6096,300600000.0
2009-05-20 18:19:00,0.6097,0.6097,0.6095,0.6095,114200000.0
2009-05-20 18:20:00,0.6095,0.6095,0.609,0.6091,45000000.0
2009-05-20 18:21:00,0.6091,0.6091,0.60895,0.60905,51400000.0
2009-05-20 18:22:00,0.60905,0.60905,0.60905,0.60905,11200000.0
2009-05-20 18:23:00,0.6091,0.6091,0.60895,0.60895,16600000.0
2009-05-20 18:24:00,0.60895,0.60925,0.6089,0.60905,164200000.0
2009-05-20 18:25:00,0.60915,0.60915,0.6089,0.6089,133800000.0
2009-05-20 18:26:00,0.6089,0.60905,0.60885,0.609,80000000.0
2009-05-20 18:27:00,0.609,0.6093,0.6088,0.6091,66600000.0
2009-05-20 18:28:00,0.6089,0.6091,0.60885,0.60885,67800000.0
2009-05-20 18:29:00,0.60885,0.6089,0.60885,0.6089,28800000.0
2009-05-20 18:30:00,0.6089,0.6092,0.60885,0.6092,99600000.0
2009-05-20 18:31:00,0.60905,0.6091,0.60865,0.60895,119400000.0
2009-05-20 18:32:00,0.609,0.6092,0.609,0.6092,86400000.0
2009-05-20 18:33:00,0.60915,0.60915,0.6088,0.60885,51800000.0
2009-05-20 18:34:00,0.60885,0.60885,0.6076,0.60785,230400000.0
2009-05-20 18:35:00,0.60785,0.6082,0.60745,0.6077,156400000.0
2009-05-20 18:36:00,0.6077,0.60785,0.60735,0.6077,142400000.0
2009-05-20 18:37:00,0.6077,0.6077,0.60725,0.6074,119100000.0
2009-05-20 18:38:00,0.6074,0.6074,0.6069,0.6069,281000000.0
2009-05-20 18:39:00,0.6071,0.6071,0.60645,0.6066,312200000.0
2009-05-20 18:40:00,0.6066,0.6067,0.60645,0.6066,233800000.0
2009-05-20 18:41:00,0.60665,0.6068,0.60595,0.60635,130800000.0
2009-05-20 18:42:00,0.60635,0.6067,0.60635,0.6067,23200000.0
2009-05-20 18:43:00,0.6066,0.6066,0.60635,0.60645,50000000.0
2009-05-20 18:44:00,0.6065,0.6068,0.6065,0.6068,67600000.0
2009-05-20 18:45:00,0.6069,0.6069,0.60675,0.6069,104600000.0
2009-05-20 18:46:00,0.607,0.607,0.60685,0.607,111400000.0
2009-05-20 18:47:00,0.60705,0.6075,0.60705,0.6073,167000000.0
2009-05-20 18:48:00,0.6074,0.6075,0.6074,0.6075,26200000.0
2009-05-20 18:49:00,0.60715,0.6073,0.60715,0.6073,27000000.0
2009-05-20 18:50:00,0.6073,0.6073,0.60725,0.60725,12800000.0
2009-05-20 18:51:00,0.60717,0.60723,0.6071,0.6071,144800000.0
2009-05-20 18:52:00,0.60725,0.60725,0.60725,0.60725,9600000.0
2009-05-20 18:53:00,0.60725,0.60725,0.60725,0.60725,14400000.0
2009-05-20 18:54:00,0.60725,0.60725,0.60725,0.60725,11200000.0
2009-05-20 18:55:00,0.60725,0.6083,0.60725,0.6082,195200000.0
2009-05-20 18:56:00,0.60805,0.6081,0.6076,0.6076,106800000.0
2009-05-20 18:57:00,0.6076,0.6076,0.6076,0.6076,34400000.0
2009-05-20 18:58:00,0.6076,0.6076,0.6068,0.6069,85800000.0
2009-05-20 18:59:00,0.6069,0.6069,0.6068,0.6068,33200000.0
2009-05-20 19:00:00,0.6068,0.6068,0.60605,0.6061,62800000.0
2009-05-20 19:01:00,0.60605,0.60605,0.60605,0.60605,3800000.0
2009-05-20 19:02:00,0.60605,0.60685,0.60595,0.60685,78800000.0
2009-05-20 19:03:00,0.6067,0.60715,0.6067,0.6071,121400000.0
2009-05-20 19:04:00,0.6071,0.60725,0.6071,0.60725,74400000.0
2009-05-20 19:05:00,0.60725,0.6074,0.6071,0.6071,72000000.0
2009-05-20 19:06:00,0.6071,0.6071,0.60705,0.60705,9600000.0
2009-05-20 19:07:00,0.6072,0.60745,0.6072,0.6074,40600000.0
2009-05-20 19:08:00,0.6074,0.6074,0.6074,0.6074,36000000.0
2009-05-20 19:09:00,0.6074,0.6074,0.6073,0.6074,132400000.0
2009-05-20 19:10:00,0.6074,0.6078,0.6071,0.6071,161000000.0
2009-05-20 19:11:00,0.6072,0.6072,0.60675,0.60705,86200000.0
2009-05-20 19:12:00,0.60705,0.60705,0.60705,0.60705,12000000.0
2009-05-20 19:13:00,0.60765,0.6077,0.6071,0.6072,20200000.0
2009-05-20 19:14:00,0.6073,0.60735,0.6073,0.6073,40200000.0
2009-05-20 19:15:00,0.6073,0.6073,0.6073,0.6073,16800000.0
2009-05-20 19:16:00,0.6073,0.6076,0.6073,0.6076,30400000.0
2009-05-20 19:17:00,0.6076,0.6076,0.6076,0.6076,24800000.0
2009-05-20 19:18:00,0.60733,0.60762,0.6073,0.60744,373300000.0
2009-05-20 19:19:00,0.6076,0.6076,0.6068,0.6068,77400000.0
2009-05-20 19:20:00,0.6068,0.6068,0.6061,0.60615,143000000.0
2009-05-20 19:21:00,0.60615,0.6066,0.6061,0.60625,167600000.0
2009-05-20 19:22:00,0.60625,0.6064,0.60605,0.6061,79200000.0
2009-05-20 19:23:00,0.6061,0.6062,0.6057,0.6062,164200000.0
2009-05-20 19:24:00,0.6063,0.6063,0.6061,0.6061,120200000.0
2009-05-20 19:25:00,0.6062,0.6062,0.6062,0.6062,9000000.0
2009-05-20 19:26:00,0.60589,0.60612,0.60576,0.60593,118000000.0
2009-05-20 19:27:00,0.6061,0.6067,0.6061,0.6065,47000000.0
2009-05-20 19:28:00,0.6065,0.607,0.60645,0.6068,87600000.0
2009-05-20 19:29:00,0.6068,0.6068,0.6068,0.6068,9600000.0
2009-05-20 19:30:00,0.6067,0.6071,0.6067,0.6071,78800000.0
2009-05-20 19:31:00,0.60705,0.6072,0.60705,0.6072,24800000.0
2009-05-20 19:32:00,0.6072,0.6072,0.6072,0.6072,9600000.0
2009-05-20 19:33:00,0.6072,0.6072,0.6072,0.6072,9600000.0
2009-05-20 19:34:00,0.6072,0.6073,0.6072,0.6073,19200000.0
2009-05-20 19:35:00,0.6073,0.60755,0.6072,0.60755,102800000.0
2009-05-20 19:36:00,0.6076,0.6076,0.6076,0.6076,4800000.0
2009-05-20 19:37:00,0.60755,0.6076,0.60755,0.60755,25600000.0
2009-05-20 19:38:00,0.6077,0.6078,0.60765,0.6078,49600000.0
2009-05-20 19:39:00,0.6078,0.6082,0.6077,0.6077,69000000.0
2009-05-20 19:40:00,0.6077,0.6077,0.6077,0.6077,60600000.0
2009-05-20 19:41:00,0.6077,0.6078,0.6077,0.6078,23600000.0
2009-05-20 19:42:00,0.608,0.608,0.608,0.608,18400000.0
2009-05-20 19:43:00,0.608,0.608,0.608,0.608,42000000.0
2009-05-20 19:44:00,0.60805,0.60805,0.60795,0.608,140600000.0
2009-05-20 19:45:00,0.608,0.608,0.608,0.608,12400000.0
2009-05-20 19:46:00,0.6078,0.60797,0.60766,0.60785,63400000.0
2009-05-20 19:47:00,0.608,0.608,0.608,0.608,31000000.0
2009-05-20 19:48:00,0.6081,0.6081,0.6078,0.6081,75800000.0
2009-05-20 19:49:00,0.6081,0.6081,0.6081,0.6081,4800000.0
2009-05-20 19:50:00,0.6081,0.6081,0.6081,0.6081,28800000.0
2009-05-20 19:51:00,0.6081,0.6081,0.60785,0.60785,50400000.0
2009-05-20 19:52:00,0.60785,0.60785,0.60785,0.60785,52800000.0
2009-05-20 19:53:00,0.60758,0.6078,0.60753,0.60766,60400000.0
2009-05-20 19:54:00,0.60772,0.60774,0.60766,0.60769,17400000.0
2009-05-20 19:55:00,0.60785,0.60785,0.6072,0.6072,65200000.0
2009-05-20 19:56:00,0.60705,0.6073,0.60705,0.6073,25600000.0
2009-05-20 19:57:00,0.6073,0.6075,0.607,0.60735,73600000.0
2009-05-20 19:58:00,0.60735,0.60735,0.607,0.607,113400000.0
2009-05-20 19:59:00,0.607,0.60725,0.60665,0.60665,55700000.0
2009-05-20 20:00:00,0.6068,0.6076,0.6068,0.6076,122000000.0
2009-05-20 20:01:00,0.6076,0.60785,0.6072,0.60775,171000000.0
2009-05-20 20:02:00,0.60785,0.60825,0.60775,0.60825,182000000.0
2009-05-20 20:03:00,0.60825,0.6083,0.608,0.60825,82400000.0
2009-05-20 20:04:00,0.60825,0.6083,0.6061,0.6068,126600000.0
2009-05-20 20:05:00,0.60695,0.60735,0.60605,0.6065,161300000.0
2009-05-20 20:06:00,0.6066,0.6069,0.6065,0.6067,75400000.0
2009-05-20 20:07:00,0.6067,0.6071,0.6067,0.6071,32200000.0
2009-05-20 20:08:00,0.6073,0.6077,0.6072,0.60745,70400000.0
2009-05-20 20:09:00,0.60765,0.6078,0.60755,0.60755,82800000.0
2009-05-20 20:10:00,0.60755,0.60805,0.60755,0.60805,69200000.0
2009-05-20 20:11:00,0.60805,0.6086,0.60805,0.6086,76800000.0
2009-05-20 20:12:00,0.6086,0.6086,0.60765,0.60765,56200000.0
2009-05-20 20:13:00,0.608,0.608,0.6072,0.60735,103400000.0
2009-05-20 20:14:00,0.60735,0.60735,0.6067,0.60695,80000000.0
2009-05-20 20:15:00,0.60695,0.60695,0.60695,0.60695,15600000.0
2009-05-20 20:16:00,0.60695,0.6081,0.6068,0.6078,217800000.0
2009-05-20 20:17:00,0.6078,0.6078,0.6068,0.607,179600000.0
2009-05-20 20:18:00,0.60715,0.60715,0.60695,0.60695,69800000.0
2009-05-20 20:19:00,0.6072,0.60795,0.6072,0.6079,132800000.0
2009-05-20 20:20:00,0.608,0.6083,0.608,0.6082,66800000.0
2009-05-20 20:21:00,0.60815,0.60815,0.60815,0.60815,5200000.0
2009-05-20 20:22:00,0.60815,0.60815,0.60815,0.60815,17200000.0
2009-05-20 20:23:00,0.60825,0.60965,0.60825,0.60965,79200000.0
2009-05-20 20:24:00,0.60965,0.6098,0.60835,0.60905,211600000.0
2009-05-20 20:25:00,0.6093,0.60945,0.6086,0.60895,93400000.0
2009-05-20 20:26:00,0.6091,0.6092,0.6091,0.60915,20200000.0
2009-05-20 20:27:00,0.60915,0.6094,0.60905,0.6092,78600000.0
2009-05-20 20:28:00,0.6092,0.6092,0.609,0.6092,58600000.0
2009-05-20 20:29:00,0.6092,0.6092,0.60905,0.6092,22600000.0
2009-05-20 20:30:00,0.6092,0.6092,0.609,0.609,50400000.0
2009-05-20 20:31:00,0.609,0.609,0.60805,0.6082,151400000.0
2009-05-20 20:32:00,0.6081,0.6081,0.60805,0.60805,21600000.0
2009-05-20 20:33:00,0.6081,0.6081,0.60805,0.60805,45600000.0
2009-05-20 20:34:00,0.60805,0.6081,0.60805,0.6081,52800000.0
2009-05-20 20:35:00,0.6081,0.6081,0.6081,0.6081,31200000.0
2009-05-20 20:36:00,0.608,0.608,0.608,0.608,6200000.0
2009-05-20 20:37:00,0.608,0.6081,0.608,0.6081,57600000.0
2009-05-20 20:38:00,0.6081,0.6081,0.6081,0.6081,36000000.0
2009-05-20 20:39:00,0.6081,0.6081,0.6081,0.6081,14400000.0
2009-05-20 20:40:00,0.6081,0.6081,0.6081,0.6081,36000000.0
2009-05-20 20:41:00,0.60825,0.60825,0.60805,0.60805,19200000.0
2009-05-20 20:42:00,0.6082,0.6082,0.60805,0.60805,31400000.0
2009-05-20 20:43:00,0.60805,0.60815,0.60805,0.60815,17400000.0
2009-05-20 20:44:00,0.60815,0.60815,0.60795,0.60795,28800000.0
2009-05-20 20:45:00,0.6081,0.6086,0.60795,0.60805,87000000.0
2009-05-20 20:46:00,0.60805,0.6084,0.60805,0.6083,30400000.0
2009-05-20 20:47:00,0.6083,0.60845,0.6083,0.6083,23800000.0
2009-05-20 20:48:00,0.6083,0.6084,0.6083,0.6083,16000000.0
2009-05-20 20:49:00,0.6083,0.6083,0.6083,0.6083,31200000.0
2009-05-20 20:50:00,0.60825,0.60825,0.60825,0.60825,30600000.0
2009-05-20 20:51:00,0.60825,0.6083,0.60825,0.6083,38400000.0
2009-05-20 20:52:00,0.6083,0.6083,0.6083,0.6083,10600000.0
2009-05-20 20:53:00,0.6083,0.6085,0.6083,0.60845,34800000.0
2009-05-20 20:54:00,0.60845,0.6086,0.60845,0.6085,53400000.0
2009-05-20 20:55:00,0.6085,0.60985,0.6085,0.60895,120000000.0
2009-05-20 20:56:00,0.6089,0.6089,0.6086,0.60875,46000000.0
2009-05-20 20:57:00,0.60875,0.6088,0.60855,0.60865,90400000.0
2009-05-20 20:58:00,0.60865,0.6088,0.6082,0.60845,87000000.0
2009-05-20 20:59:00,0.6083,0.6084,0.6083,0.6083,38600000.0
2009-05-20 21:00:00,0.6083,0.6084,0.6083,0.6083,42000000.0
2009-05-20 21:01:00,0.6083,0.6084,0.6083,0.6084,45200000.0
2009-05-20 21:02:00,0.6084,0.6084,0.6083,0.6084,55200000.0
2009-05-20 21:03:00,0.6084,0.6085,0.6083,0.6084,61000000.0
2009-05-20 21:04:00,0.6084,0.6084,0.60825,0.6083,29800000.0
2009-05-20 21:05:00,0.6084,0.6085,0.6073,0.6073,83000000.0
2009-05-20 21:06:00,0.60715,0.60795,0.60705,0.6078,294000000.0
2009-05-20 21:07:00,0.6078,0.6083,0.6078,0.6083,93400000.0
2009-05-20 21:08:00,0.60825,0.6083,0.6078,0.6082,88000000.0
2009-05-20 21:09:00,0.6082,0.6084,0.6082,0.6083,36800000.0
2009-05-20 21:10:00,0.60835,0.6087,0.60695,0.6072,174800000.0
2009-05-20 21:11:00,0.6072,0.6081,0.6068,0.6074,298000000.0
2009-05-20 21:12:00,0.60735,0.6077,0.6073,0.60745,37200000.0
2009-05-20 21:13:00,0.6075,0.6077,0.6069,0.6074,136200000.0
2009-05-20 21:14:00,0.6074,0.6075,0.60725,0.6075,55600000.0
2009-05-20 21:15:00,0.6075,0.60835,0.607,0.6073,110000000.0
2009-05-20 21:16:00,0.6073,0.60735,0.60575,0.6059,150000000.0
2009-05-20 21:17:00,0.60615,0.6069,0.60615,0.6069,97600000.0
2009-05-20 21:18:00,0.6069,0.6069,0.60665,0.60665,98000000.0
2009-05-20 21:19:00,0.60665,0.60685,0.6066,0.6067,55600000.0
2009-05-20 21:20:00,0.6067,0.60685,0.60665,0.60685,32800000.0
2009-05-20 21:21:00,0.60705,0.60715,0.60705,0.60715,27600000.0
2009-05-20 21:22:00,0.6071,0.6071,0.6071,0.6071,4400000.0
2009-05-20 21:23:00,0.6071,0.60755,0.6071,0.60755,124800000.0
2009-05-20 21:24:00,0.60755,0.60755,0.6072,0.6072,47600000.0
2009-05-20 21:25:00,0.607,0.6076,0.6065,0.6066,193000000.0
2009-05-20 21:26:00,0.6066,0.6066,0.6066,0.6066,20400000.0
2009-05-20 21:27:00,0.6066,0.6067,0.6066,0.6066,45600000.0
2009-05-20 21:28:00,0.6067,0.6067,0.6066,0.6066,37600000.0
2009-05-20 21:29:00,0.6066,0.6066,0.6066,0.6066,11600000.0
2009-05-20 21:30:00,0.6068,0.6069,0.6067,0.6068,37200000.0
2009-05-20 21:31:00,0.6068,0.6068,0.6067,0.6068,18800000.0
2009-05-20 21:32:00,0.6068,0.6068,0.6061,0.6062,78200000.0
2009-05-20 21:33:00,0.6062,0.6062,0.6062,0.6062,15400000.0
2009-05-20 21:34:00,0.6062,0.6065,0.6062,0.6062,49600000.0
2009-05-20 21:35:00,0.6062,0.6063,0.6055,0.60605,64600000.0
2009-05-20 21:36:00,0.60605,0.6065,0.60585,0.6065,47800000.0
2009-05-20 21:37:00,0.6065,0.6065,0.60575,0.6065,96800000.0
2009-05-20 21:38:00,0.6062,0.6067,0.6062,0.6066,70400000.0
2009-05-20 21:39:00,0.6062,0.60635,0.6062,0.6063,20000000.0
2009-05-20 21:40:00,0.6063,0.6064,0.6063,0.6063,32800000.0
2009-05-20 21:41:00,0.6063,0.6063,0.60615,0.60615,22600000.0
2009-05-20 21:42:00,0.60605,0.60605,0.6055,0.6058,58200000.0
2009-05-20 21:43:00,0.6058,0.6061,0.60505,0.60545,99000000.0
2009-05-20 21:44:00,0.60545,0.60585,0.60445,0.6055,218000000.0
2009-05-20 21:45:00,0.60555,0.6058,0.6049,0.6051,139200000.0
2009-05-20 21:46:00,0.6053,0.60555,0.605,0.6054,48600000.0
2009-05-20 21:47:00,0.6054,0.6055,0.6051,0.6053,62600000.0
2009-05-20 21:48:00,0.6053,0.6055,0.6053,0.60545,41800000.0
2009-05-20 21:49:00,0.6055,0.6056,0.60545,0.6055,79200000.0
2009-05-20 21:50:00,0.6055,0.60585,0.60525,0.6055,71600000.0
2009-05-20 21:51:00,0.6055,0.60585,0.60545,0.6057,175400000.0
2009-05-20 21:52:00,0.6057,0.6063,0.60555,0.6063,182200000.0
2009-05-20 21:53:00,0.6063,0.6064,0.60475,0.60525,260600000.0
2009-05-20 21:54:00,0.60525,0.6053,0.6052,0.60525,60200000.0
2009-05-20 21:55:00,0.60525,0.6053,0.60525,0.60525,7000000.0
2009-05-20 21:56:00,0.60525,0.6053,0.60525,0.60525,74800000.0
2009-05-20 21:57:00,0.60525,0.60525,0.60505,0.60525,184600000.0
2009-05-20 21:58:00,0.60525,0.60525,0.60515,0.60515,28200000.0
2009-05-20 21:59:00,0.6051,0.6053,0.60435,0.60465,200800000.0
2009-05-20 22:00:00,0.60485,0.60485,0.6044,0.60485,118000000.0
2009-05-20 22:01:00,0.60485,0.6051,0.60485,0.60485,65000000.0
2009-05-20 22:02:00,0.605,0.605,0.6048,0.605,103800000.0
2009-05-20 22:03:00,0.605,0.6051,0.605,0.60505,145200000.0
2009-05-20 22:04:00,0.60505,0.60505,0.60405,0.605,114800000.0
2009-05-20 22:05:00,0.605,0.605,0.60425,0.6044,95000000.0
2009-05-20 22:06:00,0.6045,0.6046,0.6045,0.60455,85200000.0
2009-05-20 22:07:00,0.60455,0.6049,0.60425,0.6043,139200000.0
2009-05-20 22:08:00,0.6043,0.6043,0.6041,0.6042,17400000.0
2009-05-20 22:09:00,0.6042,0.60485,0.6042,0.60485,111000000.0
2009-05-20 22:10:00,0.60485,0.60485,0.60425,0.6048,41600000.0
2009-05-20 22:11:00,0.6048,0.6048,0.6048,0.6048,23800000.0
2009-05-20 22:12:00,0.6048,0.6048,0.6048,0.6048,22000000.0
2009-05-20 22:13:00,0.6048,0.6048,0.6048,0.6048,6000000.0
2009-05-20 22:14:00,0.6048,0.6048,0.6048,0.6048,17200000.0
2009-05-20 22:15:00,0.6048,0.6048,0.6048,0.6048,6400000.0
2009-05-20 22:16:00,0.60468,0.60471,0.60465,0.60465,51600000.0
2009-05-20 22:17:00,0.6048,0.6049,0.6048,0.6049,136000000.0
2009-05-20 22:18:00,0.6049,0.6049,0.60485,0.6049,75600000.0
2009-05-20 22:19:00,0.6049,0.6049,0.6047,0.6047,18000000.0
2009-05-20 22:20:00,0.60465,0.6054,0.60465,0.60515,65200000.0
2009-05-20 22:21:00,0.6051,0.6059,0.6051,0.6058,142800000.0
2009-05-20 22:22:00,0.6054,0.6054,0.60525,0.60525,15800000.0
2009-05-20 22:23:00,0.60525,0.60525,0.6052,0.6052,23000000.0
2009-05-20 22:24:00,0.605,0.60505,0.605,0.60505,22800000.0
2009-05-20 22:25:00,0.60517,0.6052,0.60502,0.60502,20400000.0
2009-05-20 22:26:00,0.6051,0.60529,0.60505,0.60512,60200000.0
2009-05-20 22:27:00,0.6052,0.6052,0.6052,0.6052,6200000.0
2009-05-20 22:28:00,0.6052,0.6052,0.6052,0.6052,30600000.0
2009-05-20 22:29:00,0.6052,0.6052,0.6052,0.6052,4800000.0
2009-05-20 22:30:00,0.6052,0.6052,0.6052,0.6052,4800000.0
2009-05-20 22:31:00,0.6052,0.6052,0.6052,0.6052,9400000.0
2009-05-20 22:32:00,0.60535,0.6054,0.60535,0.6054,4000000.0
2009-05-20 22:33:00,0.6054,0.6054,0.6054,0.6054,4000000.0
2009-05-20 22:34:00,0.60516,0.60524,0.60492,0.60507,101600000.0
2009-05-20 22:35:00,0.6054,0.6054,0.6054,0.6054,1000000.0
2009-05-20 22:36:00,0.60509,0.60509,0.60482,0.60495,21400000.0
2009-05-20 22:37:00,0.6054,0.6054,0.6054,0.6054,2000000.0
2009-05-20 22:38:00,0.6054,0.6067,0.60515,0.6061,287400000.0
2009-05-20 22:39:00,0.60575,0.6062,0.6046,0.6061,324800001.0
2009-05-20 22:40:00,0.6061,0.6068,0.60495,0.605,700800000.0
2009-05-20 22:41:00,0.605,0.605,0.605,0.605,20400000.0
2009-05-20 22:42:00,0.605,0.605,0.60495,0.605,36200000.0
2009-05-20 22:43:00,0.60492,0.60508,0.60476,0.60505,60400000.0
2009-05-20 22:44:00,0.605,0.605,0.605,0.605,2200000.0
2009-05-20 22:45:00,0.605,0.60565,0.6046,0.6056,182400000.0
2009-05-20 22:46:00,0.60555,0.6056,0.60545,0.6056,47200000.0
2009-05-20 22:47:00,0.6056,0.6056,0.60555,0.60555,27400000.0
2009-05-20 22:48:00,0.60555,0.60555,0.60555,0.60555,36800000.0
2009-05-20 22:49:00,0.60555,0.60555,0.60555,0.60555,36800000.0
2009-05-20 22:50:00,0.60555,0.60555,0.60555,0.60555,27600000.0
2009-05-20 22:51:00,0.6056,0.6056,0.6055,0.6056,75200000.0
2009-05-20 22:52:00,0.6056,0.6056,0.60555,0.60555,12200000.0
2009-05-20 22:53:00,0.60555,0.60555,0.6053,0.6053,63600000.0
2009-05-20 22:54:00,0.60495,0.6055,0.6048,0.60495,27600000.0
2009-05-20 22:55:00,0.60485,0.60508,0.60485,0.60508,14400000.0
2009-05-20 22:56:00,0.60555,0.60555,0.60555,0.60555,1400000.0
2009-05-20 22:57:00,0.60555,0.60555,0.60555,0.60555,1400000.0
2009-05-20 22:58:00,0.60521,0.60543,0.60506,0.60543,18400000.0
2009-05-20 22:59:00,0.60555,0.6056,0.60555,0.6056,13200000.0
2009-05-20 23:00:00,0.6056,0.60565,0.6056,0.60565,6400000.0
2009-05-20 23:01:00,0.6057,0.6057,0.60535,0.60535,4800000.0
2009-05-20 23:02:00,0.6054,0.60545,0.60455,0.60505,9000000.0
2009-05-20 23:03:00,0.6051,0.60515,0.6046,0.605,49400000.0
2009-05-20 23:04:00,0.6051,0.6051,0.6048,0.6048,20000000.0
2009-05-20 23:05:00,0.6048,0.6048,0.6048,0.6048,7200000.0
2009-05-20 23:06:00,0.6048,0.6049,0.6048,0.6048,19200000.0
2009-05-20 23:07:00,0.6048,0.60515,0.6048,0.6051,53400000.0
2009-05-20 23:08:00,0.60505,0.6051,0.60405,0.6049,80800000.0
2009-05-20 23:09:00,0.6049,0.60495,0.60425,0.60495,20400000.0
2009-05-20 23:10:00,0.60475,0.60514,0.60475,0.60498,34200000.0
2009-05-20 23:11:00,0.60493,0.60506,0.60473,0.60497,54600000.0
2009-05-20 23:12:00,0.60493,0.60499,0.60474,0.60487,80400000.0
2009-05-20 23:13:00,0.60475,0.60475,0.60445,0.60445,21200000.0
2009-05-20 23:14:00,0.60445,0.60445,0.6039,0.60405,11800000.0
2009-05-20 23:15:00,0.6045,0.60455,0.6043,0.6043,19000000.0
2009-05-20 23:16:00,0.6043,0.6043,0.6043,0.6043,1000000.0
2009-05-20 23:17:00,0.60471,0.60471,0.60397,0.60458,50800000.0
2009-05-20 23:18:00,0.6042,0.6043,0.6039,0.6041,20000000.0
2009-05-20 23:19:00,0.6041,0.6041,0.604,0.604,15400000.0
2009-05-20 23:20:00,0.6041,0.6041,0.60405,0.6041,16600000.0
2009-05-20 23:21:00,0.60376,0.60421,0.60372,0.60421,9000000.0
2009-05-20 23:22:00,0.6041,0.60415,0.60405,0.60405,49600000.0
2009-05-20 23:23:00,0.6042,0.60445,0.6042,0.60445,40200000.0
2009-05-20 23:24:00,0.60435,0.60435,0.60425,0.60425,5000000.0
2009-05-20 23:25:00,0.6041,0.60425,0.6041,0.60425,16200000.0
2009-05-20 23:26:00,0.6042,0.6045,0.6041,0.6041,34000000.0
2009-05-20 23:27:00,0.60379,0.60413,0.60374,0.60405,24400000.0
2009-05-20 23:28:00,0.60406,0.60417,0.60375,0.60375,25400000.0
2009-05-20 23:29:00,0.6042,0.6044,0.6042,0.6044,10200000.0
2009-05-20 23:30:00,0.6044,0.6044,0.6044,0.6044,9200000.0
2009-05-20 23:31:00,0.6045,0.6045,0.6045,0.6045,4000000.0
2009-05-20 23:32:00,0.60433,0.6045,0.60401,0.6044,43400000.0
2009-05-20 23:33:00,0.6044,0.6044,0.60425,0.60425,7600000.0
2009-05-20 23:34:00,0.60425,0.60425,0.60425,0.60425,2200000.0
2009-05-20 23:35:00,0.60431,0.60436,0.60422,0.60422,22000000.0
2009-05-20 23:36:00,0.60419,0.60435,0.60419,0.60424,7000000.0
2009-05-20 23:37:00,0.60425,0.60425,0.6042,0.6042,11800000.0
2009-05-20 23:38:00,0.6042,0.6042,0.60395,0.60395,18000000.0
2009-05-20 23:39:00,0.60365,0.60365,0.60365,0.60365,21600000.0
2009-05-20 23:40:00,0.6037,0.6038,0.6037,0.6037,15600000.0
2009-05-20 23:41:00,0.60365,0.60365,0.60365,0.60365,3000000.0
2009-05-20 23:42:00,0.60362,0.6037,0.60354,0.60365,12000000.0
2009-05-20 23:43:00,0.6037,0.6037,0.6037,0.6037,1000000.0
2009-05-20 23:44:00,0.60365,0.60365,0.60365,0.60365,3000000.0
2009-05-20 23:45:00,0.60365,0.6037,0.6035,0.6036,22200000.0
2009-05-20 23:46:00,0.6037,0.6038,0.6035,0.6038,40200000.0
2009-05-20 23:47:00,0.6037,0.60385,0.6037,0.60385,62800000.0
2009-05-20 23:48:00,0.6038,0.60385,0.6037,0.60385,78600000.0
2009-05-20 23:49:00,0.60385,0.60395,0.60365,0.60395,377400000.0
2009-05-20 23:50:00,0.60405,0.60405,0.60395,0.60395,24800000.0
2009-05-20 23:51:00,0.6039,0.6039,0.60375,0.60375,23400000.0
2009-05-20 23:52:00,0.6037,0.6037,0.6037,0.6037,24000000.0
2009-05-20 23:53:00,0.6037,0.6037,0.6037,0.6037,9600000.0
2009-05-20 23:54:00,0.6035,0.6035,0.6035,0.6035,14400000.0
2009-05-20 23:55:00,0.60375,0.604,0.60375,0.604,38400000.0
2009-05-20 23:56:00,0.6041,0.6041,0.6039,0.6039,100200000.0
2009-05-20 23:57:00,0.6039,0.6039,0.6039,0.6039,26800000.0
2009-05-20 23:58:00,0.6039,0.60425,0.6039,0.60425,36800000.0
2009-05-20 23:59:00,0.6044,0.6045,0.60385,0.60385,163800000.0
2009-05-21 00:00:00,0.60395,0.604,0.6038,0.6038,61400000.0
2009-05-21 00:01:00,0.6038,0.6038,0.60375,0.60375,6600000.0
2009-05-21 00:02:00,0.60365,0.60381,0.60341,0.60361,62000000.0
2009-05-21 00:03:00,0.6038,0.6038,0.6038,0.6038,1000000.0
2009-05-21 00:04:00,0.6038,0.6038,0.6036,0.60375,39000000.0
2009-05-21 00:05:00,0.60385,0.6039,0.6035,0.6035,51200000.0
2009-05-21 00:06:00,0.60348,0.60365,0.60329,0.60343,21200000.0
2009-05-21 00:07:00,0.6035,0.6035,0.6035,0.6035,4800000.0
2009-05-21 00:08:00,0.60331,0.60349,0.60327,0.6033,17200000.0
2009-05-21 00:09:00,0.60345,0.60357,0.60317,0.60339,21600000.0
2009-05-21 00:10:00,0.6036,0.6036,0.6035,0.6035,6800000.0
2009-05-21 00:11:00,0.6036,0.6036,0.6036,0.6036,5800000.0
2009-05-21 00:12:00,0.6036,0.6036,0.6036,0.6036,1000000.0
2009-05-21 00:13:00,0.6035,0.6037,0.6035,0.6037,16400000.0
2009-05-21 00:14:00,0.60357,0.60365,0.60342,0.60342,33800000.0
2009-05-21 00:15:00,0.6038,0.6038,0.6038,0.6038,1000000.0
2009-05-21 00:16:00,0.6038,0.6038,0.6038,0.6038,14400000.0
2009-05-21 00:17:00,0.6038,0.6038,0.6038,0.6038,5800000.0
2009-05-21 00:18:00,0.6038,0.6038,0.6038,0.6038,10600000.0
2009-05-21 00:19:00,0.6038,0.6039,0.6038,0.6039,17200000.0
2009-05-21 00:20:00,0.6039,0.60415,0.6039,0.604,19800000.0
2009-05-21 00:21:00,0.604,0.604,0.6039,0.6039,12400000.0
2009-05-21 00:22:00,0.6039,0.6039,0.6039,0.6039,1000000.0
2009-05-21 00:23:00,0.60385,0.60385,0.60385,0.60385,8800000.0
2009-05-21 00:24:00,0.6039,0.6039,0.6038,0.6038,5000000.0
2009-05-21 00:25:00,0.60372,0.60377,0.60363,0.60375,53800000.0
2009-05-21 00:26:00,0.60382,0.60384,0.60369,0.6038,28400000.0
2009-05-21 00:27:00,0.6039,0.60435,0.6039,0.6043,91600000.0
2009-05-21 00:28:00,0.6043,0.6043,0.6043,0.6043,9000000.0
2009-05-21 00:29:00,0.6043,0.6043,0.6043,0.6043,1000000.0
2009-05-21 00:30:00,0.6043,0.6043,0.60425,0.60425,7600000.0
2009-05-21 00:31:00,0.6039,0.6039,0.6038,0.6039,11800000.0
2009-05-21 00:32:00,0.6039,0.6039,0.6036,0.6038,74600000.0
2009-05-21 00:33:00,0.6038,0.6038,0.6038,0.6038,6000000.0
2009-05-21 00:34:00,0.6038,0.6039,0.6038,0.6038,53000000.0
2009-05-21 00:35:00,0.6038,0.6041,0.60375,0.6041,15800000.0
2009-05-21 00:36:00,0.6041,0.6041,0.6041,0.6041,2000000.0
2009-05-21 00:37:00,0.6041,0.6041,0.6041,0.6041,3000000.0
2009-05-21 00:38:00,0.60377,0.60395,0.60377,0.6038,34600000.0
2009-05-21 00:39:00,0.60371,0.60403,0.60364,0.60382,52800000.0
2009-05-21 00:40:00,0.60382,0.60382,0.60373,0.60378,47000000.0
2009-05-21 00:41:00,0.604,0.604,0.604,0.604,35800000.0
2009-05-21 00:42:00,0.60385,0.60402,0.60373,0.60398,10400000.0
2009-05-21 00:43:00,0.604,0.6041,0.604,0.6041,28600000.0
2009-05-21 00:44:00,0.6041,0.6041,0.6039,0.6041,8200000.0
2009-05-21 00:45:00,0.6041,0.6041,0.6041,0.6041,2000000.0
2009-05-21 00:46:00,0.6041,0.6041,0.6041,0.6041,1000000.0
2009-05-21 00:47:00,0.6043,0.6046,0.604,0.6045,43000000.0
2009-05-21 00:48:00,0.6044,0.6044,0.6043,0.6044,13400000.0
2009-05-21 00:49:00,0.6046,0.6046,0.6043,0.6044,45000000.0
2009-05-21 00:50:00,0.6044,0.6046,0.60415,0.60415,27800000.0
2009-05-21 00:51:00,0.60445,0.6046,0.60425,0.6046,34400000.0
2009-05-21 00:52:00,0.60434,0.60444,0.60432,0.60442,38400000.0
2009-05-21 00:53:00,0.6048,0.60535,0.6043,0.60535,108800000.0
2009-05-21 00:54:00,0.60545,0.6057,0.60535,0.6056,137600000.0
2009-05-21 00:55:00,0.60555,0.60555,0.6054,0.6055,17600000.0
2009-05-21 00:56:00,0.6055,0.6055,0.6055,0.6055,1000000.0
2009-05-21 00:57:00,0.60529,0.60542,0.60517,0.60524,148200000.0
2009-05-21 00:58:00,0.6055,0.6055,0.6055,0.6055,10600000.0
2009-05-21 00:59:00,0.60545,0.6056,0.60545,0.6056,44200000.0
2009-05-21 01:00:00,0.60555,0.60565,0.60555,0.60565,19000000.0
2009-05-21 01:01:00,0.6057,0.60575,0.6057,0.6057,23800000.0
2009-05-21 01:02:00,0.6057,0.6057,0.6057,0.6057,2200000.0
2009-05-21 01:03:00,0.60575,0.6058,0.6057,0.60575,18000000.0
2009-05-21 01:04:00,0.60575,0.6058,0.60575,0.6058,4400000.0
2009-05-21 01:05:00,0.60585,0.6062,0.60585,0.6061,27600000.0
2009-05-21 01:06:00,0.60577,0.60595,0.60564,0.60595,42400000.0
2009-05-21 01:07:00,0.606,0.606,0.60595,0.606,11900000.0
2009-05-21 01:08:00,0.60572,0.60578,0.60556,0.60577,43800000.0
2009-05-21 01:09:00,0.6059,0.606,0.6059,0.606,3200000.0
2009-05-21 01:10:00,0.60565,0.60577,0.60563,0.60575,22200000.0
2009-05-21 01:11:00,0.6059,0.6059,0.6057,0.60575,76600000.0
2009-05-21 01:12:00,0.60555,0.6056,0.60555,0.6056,23400000.0
2009-05-21 01:13:00,0.6056,0.6056,0.6055,0.6056,15600000.0
2009-05-21 01:14:00,0.6056,0.60575,0.60545,0.60575,135000000.0
2009-05-21 01:15:00,0.60575,0.6058,0.6057,0.6058,55800000.0
2009-05-21 01:16:00,0.6058,0.6058,0.6058,0.6058,9600000.0
2009-05-21 01:17:00,0.60565,0.60573,0.60562,0.60565,29000000.0
2009-05-21 01:18:00,0.6058,0.6059,0.60575,0.60575,15200000.0
2009-05-21 01:19:00,0.60575,0.60575,0.60575,0.60575,13800000.0
2009-05-21 01:20:00,0.60575,0.6059,0.60575,0.6059,5600000.0
2009-05-21 01:21:00,0.6059,0.6059,0.6059,0.6059,1000000.0
2009-05-21 01:22:00,0.6059,0.6059,0.60555,0.60555,21600000.0
2009-05-21 01:23:00,0.60555,0.60555,0.6055,0.60555,16800000.0
2009-05-21 01:24:00,0.60555,0.60555,0.6054,0.6054,18600000.0
2009-05-21 01:25:00,0.60525,0.6055,0.60518,0.60534,43000000.0
2009-05-21 01:26:00,0.60555,0.60555,0.60555,0.60555,3200000.0
2009-05-21 01:27:00,0.6056,0.6056,0.6056,0.6056,1000000.0
2009-05-21 01:28:00,0.6055,0.6058,0.6055,0.6058,32400000.0
2009-05-21 01:29:00,0.6058,0.60585,0.6057,0.6057,61600000.0
2009-05-21 01:30:00,0.6057,0.6057,0.6053,0.6056,44600000.0
2009-05-21 01:31:00,0.6053,0.60547,0.60516,0.60547,14800000.0
2009-05-21 01:32:00,0.60535,0.60557,0.6053,0.60553,137900000.0
2009-05-21 01:33:00,0.60557,0.60562,0.60545,0.60552,104000000.0
2009-05-21 01:34:00,0.6056,0.6056,0.6056,0.6056,34200000.0
2009-05-21 01:35:00,0.6056,0.6056,0.6056,0.6056,6200000.0
2009-05-21 01:36:00,0.6055,0.6056,0.6055,0.6056,12400000.0
2009-05-21 01:37:00,0.6056,0.6056,0.6055,0.6055,22000000.0
2009-05-21 01:38:00,0.6056,0.60565,0.6054,0.60565,101600002.0
2009-05-21 01:39:00,0.6057,0.6057,0.6057,0.6057,16600000.0
2009-05-21 01:40:00,0.6058,0.6058,0.6054,0.6055,118400000.0
2009-05-21 01:41:00,0.6055,0.6056,0.6055,0.6056,37600000.0
2009-05-21 01:42:00,0.60533,0.60543,0.60503,0.60522,129000000.0
2009-05-21 01:43:00,0.6057,0.6058,0.6056,0.6058,101000000.0
2009-05-21 01:44:00,0.6058,0.6058,0.6058,0.6058,6200000.0
2009-05-21 01:45:00,0.6058,0.6058,0.6058,0.6058,6200000.0
2009-05-21 01:46:00,0.60595,0.6061,0.6058,0.606,110600000.0
2009-05-21 01:47:00,0.606,0.6062,0.606,0.6062,39000000.0
2009-05-21 01:48:00,0.6062,0.6062,0.606,0.6061,42000000.0
2009-05-21 01:49:00,0.6062,0.6063,0.6062,0.60625,23800000.0
2009-05-21 01:50:00,0.60625,0.6063,0.60625,0.6063,10400000.0
2009-05-21 01:51:00,0.60625,0.6064,0.60625,0.6063,19600000.0
2009-05-21 01:52:00,0.6063,0.6064,0.6062,0.6062,25800000.0
2009-05-21 01:53:00,0.6063,0.6064,0.6062,0.6063,8400000.0
2009-05-21 01:54:00,0.6062,0.6065,0.6062,0.6064,42400000.0
2009-05-21 01:55:00,0.6061,0.6064,0.6061,0.6062,51600000.0
2009-05-21 01:56:00,0.6063,0.6064,0.6062,0.6064,74000000.0
2009-05-21 01:57:00,0.6065,0.6072,0.6065,0.6068,149800000.0
2009-05-21 01:58:00,0.6068,0.6068,0.6067,0.6068,40600000.0
2009-05-21 01:59:00,0.60665,0.60665,0.6063,0.60645,54400000.0
2009-05-21 02:00:00,0.6065,0.60655,0.6064,0.6065,105800000.0
2009-05-21 02:01:00,0.6066,0.6066,0.6065,0.6066,86000000.0
2009-05-21 02:02:00,0.60655,0.60665,0.60655,0.60665,83800000.0
2009-05-21 02:03:00,0.60675,0.607,0.60665,0.60675,179200000.0
2009-05-21 02:04:00,0.6067,0.6067,0.6063,0.6066,100600000.0
2009-05-21 02:05:00,0.6066,0.6066,0.6066,0.6066,6200000.0
2009-05-21 02:06:00,0.60655,0.60655,0.6063,0.6063,85600000.0
2009-05-21 02:07:00,0.6063,0.6065,0.6063,0.6064,10000000.0
2009-05-21 02:08:00,0.6064,0.6064,0.60505,0.60515,119400000.0
2009-05-21 02:09:00,0.6052,0.60595,0.6052,0.60595,282600000.0
2009-05-21 02:10:00,0.60595,0.6062,0.60585,0.606,300800000.0
2009-05-21 02:11:00,0.606,0.606,0.60535,0.6055,164200000.0
2009-05-21 02:12:00,0.6057,0.6059,0.6055,0.6059,267600000.0
2009-05-21 02:13:00,0.60595,0.60595,0.6055,0.6055,129800000.0
2009-05-21 02:14:00,0.6055,0.6056,0.6055,0.60555,74200000.0
2009-05-21 02:15:00,0.6056,0.6057,0.6056,0.6056,35200000.0
2009-05-21 02:16:00,0.60555,0.60555,0.6051,0.60545,89000000.0
2009-05-21 02:17:00,0.6055,0.6058,0.6055,0.6055,140000000.0
2009-05-21 02:18:00,0.6056,0.6056,0.6055,0.6055,57000000.0
2009-05-21 02:19:00,0.6055,0.6058,0.60495,0.6056,153600000.0
2009-05-21 02:20:00,0.60595,0.60595,0.60555,0.6057,186600000.0
2009-05-21 02:21:00,0.6057,0.6059,0.6057,0.6059,165000000.0
2009-05-21 02:22:00,0.6058,0.60585,0.6057,0.6057,28600000.0
2009-05-21 02:23:00,0.60565,0.6057,0.6056,0.60565,75000000.0
2009-05-21 02:24:00,0.60533,0.60551,0.60533,0.60543,37000000.0
2009-05-21 02:25:00,0.6057,0.6057,0.6057,0.6057,9600000.0
2009-05-21 02:26:00,0.6057,0.6058,0.6057,0.6058,45600000.0
2009-05-21 02:27:00,0.60558,0.60563,0.6053,0.60562,44000000.0
2009-05-21 02:28:00,0.6057,0.6057,0.6057,0.6057,18200000.0
2009-05-21 02:29:00,0.6057,0.606,0.6057,0.606,23000000.0
2009-05-21 02:30:00,0.606,0.6061,0.6056,0.6061,77800000.0
2009-05-21 02:31:00,0.60625,0.6063,0.606,0.606,110400000.0
2009-05-21 02:32:00,0.606,0.6061,0.606,0.606,42200000.0
2009-05-21 02:33:00,0.6061,0.60655,0.60605,0.60655,68600000.0
2009-05-21 02:34:00,0.60655,0.6066,0.6061,0.6061,139600000.0
2009-05-21 02:35:00,0.60615,0.6064,0.60595,0.6064,125800000.0
2009-05-21 02:36:00,0.6064,0.6064,0.6063,0.6063,86600000.0
2009-05-21 02:37:00,0.60635,0.6067,0.60635,0.6067,78400000.0
2009-05-21 02:38:00,0.60665,0.60665,0.6065,0.6065,40200000.0
2009-05-21 02:39:00,0.6065,0.6065,0.60585,0.60595,40200000.0
2009-05-21 02:40:00,0.6059,0.60595,0.605,0.60595,188000000.0
2009-05-21 02:41:00,0.60595,0.60595,0.6058,0.6059,39400000.0
2009-05-21 02:42:00,0.60558,0.60558,0.60554,0.60554,7000000.0
2009-05-21 02:43:00,0.6056,0.60578,0.60542,0.60565,79400000.0
2009-05-21 02:44:00,0.6058,0.6058,0.6058,0.6058,37200000.0
2009-05-21 02:45:00,0.6058,0.6058,0.6058,0.6058,18600000.0
2009-05-21 02:46:00,0.6058,0.6058,0.6052,0.60555,119200000.0
2009-05-21 02:47:00,0.60565,0.60565,0.60565,0.60565,9600000.0
2009-05-21 02:48:00,0.60565,0.60565,0.60565,0.60565,4800000.0
2009-05-21 02:49:00,0.60543,0.60567,0.60532,0.60545,46400000.0
2009-05-21 02:50:00,0.60565,0.60565,0.6056,0.6056,14400000.0
2009-05-21 02:51:00,0.60555,0.6058,0.60555,0.60575,88200000.0
2009-05-21 02:52:00,0.6057,0.60575,0.60555,0.6056,37600000.0
2009-05-21 02:53:00,0.6056,0.6056,0.60555,0.60555,23200000.0
2009-05-21 02:54:00,0.60555,0.60555,0.60555,0.60555,26400000.0
2009-05-21 02:55:00,0.60555,0.60555,0.6055,0.6055,71000000.0
2009-05-21 02:56:00,0.6055,0.6055,0.6055,0.6055,15600000.0
2009-05-21 02:57:00,0.6055,0.60565,0.6055,0.6055,70400000.0
2009-05-21 02:58:00,0.6055,0.6057,0.6055,0.6057,108800000.0
2009-05-21 02:59:00,0.6057,0.60575,0.60545,0.60555,81200000.0
2009-05-21 03:00:00,0.60555,0.60575,0.6055,0.60565,92600000.0
2009-05-21 03:01:00,0.6057,0.6058,0.6057,0.6058,53600000.0
2009-05-21 03:02:00,0.6058,0.60585,0.60575,0.6058,76800000.0
2009-05-21 03:03:00,0.6058,0.6058,0.6058,0.6058,4800000.0
2009-05-21 03:04:00,0.60575,0.60575,0.60575,0.60575,14200000.0
2009-05-21 03:05:00,0.60575,0.60605,0.60575,0.60595,102000000.0
2009-05-21 03:06:00,0.606,0.60605,0.60595,0.60605,41000000.0
2009-05-21 03:07:00,0.60605,0.60605,0.60605,0.60605,5600000.0
2009-05-21 03:08:00,0.60609,0.60609,0.60569,0.60586,27600000.0
2009-05-21 03:09:00,0.60615,0.6063,0.60615,0.6062,72800000.0
2009-05-21 03:10:00,0.6062,0.6067,0.6062,0.60655,41400000.0
2009-05-21 03:11:00,0.60655,0.6067,0.60645,0.6067,34800000.0
2009-05-21 03:12:00,0.6067,0.6067,0.6065,0.6066,58400000.0
2009-05-21 03:13:00,0.6066,0.6066,0.6065,0.60655,11800000.0
2009-05-21 03:14:00,0.60655,0.60675,0.60655,0.60665,46200000.0
2009-05-21 03:15:00,0.60675,0.60675,0.60665,0.60675,47000000.0
2009-05-21 03:16:00,0.60675,0.607,0.60665,0.60665,95800000.0
2009-05-21 03:17:00,0.60665,0.6067,0.6065,0.6067,107200000.0
2009-05-21 03:18:00,0.6067,0.60675,0.60665,0.60675,39200000.0
2009-05-21 03:19:00,0.60675,0.60675,0.60665,0.60665,57200000.0
2009-05-21 03:20:00,0.60665,0.60675,0.60665,0.60675,50000000.0
2009-05-21 03:21:00,0.60675,0.60695,0.60675,0.6069,53800000.0
2009-05-21 03:22:00,0.6069,0.6069,0.60635,0.60635,58200000.0
2009-05-21 03:23:00,0.60645,0.6067,0.6064,0.6067,73600000.0
2009-05-21 03:24:00,0.6067,0.6067,0.6064,0.6065,184000000.0
2009-05-21 03:25:00,0.6065,0.6065,0.6065,0.6065,6200000.0
2009-05-21 03:26:00,0.6065,0.6066,0.6064,0.6066,40000000.0
2009-05-21 03:27:00,0.6067,0.6067,0.60635,0.60645,91000000.0
2009-05-21 03:28:00,0.6065,0.6065,0.60595,0.60605,133400000.0
2009-05-21 03:29:00,0.60615,0.6062,0.60545,0.60605,80600000.0
2009-05-21 03:30:00,0.60605,0.60615,0.60605,0.60615,7000000.0
2009-05-21 03:31:00,0.6061,0.6063,0.60605,0.6061,92400000.0
2009-05-21 03:32:00,0.6061,0.6061,0.6059,0.6059,38600000.0
2009-05-21 03:33:00,0.6059,0.60595,0.60555,0.60565,148600000.0
2009-05-21 03:34:00,0.60565,0.60565,0.60555,0.60565,69000000.0
2009-05-21 03:35:00,0.60565,0.60585,0.60555,0.60585,28600000.0
2009-05-21 03:36:00,0.60585,0.60605,0.60585,0.60585,50600000.0
2009-05-21 03:37:00,0.60585,0.60585,0.60585,0.60585,31800000.0
2009-05-21 03:38:00,0.60547,0.6056,0.60537,0.60544,20200000.0
2009-05-21 03:39:00,0.60595,0.60595,0.60585,0.60585,46400000.0
2009-05-21 03:40:00,0.60585,0.606,0.60555,0.606,83800000.0
2009-05-21 03:41:00,0.60605,0.60605,0.60605,0.60605,5800000.0
2009-05-21 03:42:00,0.60566,0.60579,0.60545,0.60575,32600000.0
2009-05-21 03:43:00,0.60605,0.6062,0.60605,0.6062,3200000.0
2009-05-21 03:44:00,0.6062,0.6062,0.60605,0.6062,93000000.0
2009-05-21 03:45:00,0.6062,0.60635,0.6062,0.60625,69800000.0
2009-05-21 03:46:00,0.60635,0.60635,0.6063,0.6063,18600000.0
2009-05-21 03:47:00,0.60608,0.6061,0.60574,0.60608,54600000.0
2009-05-21 03:48:00,0.60625,0.60625,0.6062,0.6062,38400000.0
2009-05-21 03:49:00,0.6063,0.6063,0.60605,0.60605,72600000.0
2009-05-21 03:50:00,0.6061,0.6061,0.606,0.60605,22800000.0
2009-05-21 03:51:00,0.60605,0.6061,0.60605,0.6061,38800000.0
2009-05-21 03:52:00,0.60615,0.60635,0.60615,0.60615,59200000.0
2009-05-21 03:53:00,0.6061,0.6062,0.60605,0.60605,21000000.0
2009-05-21 03:54:00,0.60605,0.6065,0.60605,0.6065,17800000.0
2009-05-21 03:55:00,0.6063,0.6065,0.6063,0.6063,44600000.0
2009-05-21 03:56:00,0.60635,0.6067,0.60635,0.6067,28200000.0
2009-05-21 03:57:00,0.60665,0.60675,0.60665,0.60675,45000000.0
2009-05-21 03:58:00,0.6066,0.6067,0.6066,0.6067,50400000.0
2009-05-21 03:59:00,0.60675,0.60695,0.6066,0.6067,112000000.0
2009-05-21 04:00:00,0.6068,0.60775,0.60675,0.60765,158000000.0
2009-05-21 04:01:00,0.60765,0.60765,0.6071,0.6075,41700000.0
2009-05-21 04:02:00,0.6075,0.6075,0.60715,0.6072,43600000.0
2009-05-21 04:03:00,0.6073,0.6074,0.6072,0.60725,46400000.0
2009-05-21 04:04:00,0.60725,0.6073,0.6072,0.6073,69400000.0
2009-05-21 04:05:00,0.6073,0.60745,0.6073,0.60745,72000000.0
2009-05-21 04:06:00,0.60725,0.60755,0.60715,0.60715,175600000.0
2009-05-21 04:07:00,0.60715,0.60715,0.6071,0.60715,31200000.0
2009-05-21 04:08:00,0.60715,0.60715,0.60675,0.6068,46000000.0
2009-05-21 04:09:00,0.6068,0.60695,0.6068,0.6069,35000000.0
2009-05-21 04:10:00,0.60695,0.60735,0.60675,0.6073,215000000.0
2009-05-21 04:11:00,0.6073,0.6073,0.6069,0.6071,227600000.0
2009-05-21 04:12:00,0.6072,0.6076,0.6072,0.6075,53400000.0
2009-05-21 04:13:00,0.60755,0.6076,0.6075,0.6076,58400000.0
2009-05-21 04:14:00,0.6078,0.60895,0.6078,0.60845,154800000.0
2009-05-21 04:15:00,0.60855,0.60875,0.608,0.6086,215200000.0
2009-05-21 04:16:00,0.6086,0.6094,0.60855,0.60935,162600000.0
2009-05-21 04:17:00,0.60935,0.60935,0.6086,0.60865,67600000.0
2009-05-21 04:18:00,0.6088,0.60895,0.60845,0.60895,115200000.0
2009-05-21 04:19:00,0.60875,0.6088,0.6082,0.6087,70800000.0
2009-05-21 04:20:00,0.6087,0.6088,0.6081,0.60845,382000000.0
2009-05-21 04:21:00,0.60845,0.6086,0.60845,0.6086,42600000.0
2009-05-21 04:22:00,0.60865,0.6089,0.6086,0.60885,64000000.0
2009-05-21 04:23:00,0.60885,0.6096,0.60885,0.60935,230800000.0
2009-05-21 04:24:00,0.60935,0.60945,0.60935,0.6094,81600000.0
2009-05-21 04:25:00,0.6094,0.60975,0.60925,0.60965,88800000.0
2009-05-21 04:26:00,0.6097,0.6097,0.6096,0.6096,49600000.0
2009-05-21 04:27:00,0.6096,0.60965,0.6095,0.60955,85200000.0
2009-05-21 04:28:00,0.6095,0.6095,0.6092,0.6092,64800000.0
2009-05-21 04:29:00,0.6092,0.6093,0.6088,0.609,144400000.0
2009-05-21 04:30:00,0.6091,0.60925,0.6091,0.60925,47000000.0
2009-05-21 04:31:00,0.60925,0.6093,0.60895,0.60895,24000000.0
2009-05-21 04:32:00,0.60895,0.6096,0.6089,0.60945,98800000.0
2009-05-21 04:33:00,0.60945,0.60945,0.60945,0.60945,2400000.0
2009-05-21 04:34:00,0.60945,0.6096,0.6094,0.6096,89600000.0
2009-05-21 04:35:00,0.60965,0.60985,0.60955,0.6098,139200000.0
2009-05-21 04:36:00,0.6098,0.61075,0.6094,0.6106,307400000.0
2009-05-21 04:37:00,0.6106,0.61065,0.6103,0.6104,115600000.0
2009-05-21 04:38:00,0.6104,0.6108,0.6104,0.6106,189000000.0
2009-05-21 04:39:00,0.6105,0.6105,0.6102,0.6102,166800000.0
2009-05-21 04:40:00,0.6103,0.61035,0.6098,0.6098,234200000.0
2009-05-21 04:41:00,0.61,0.61,0.6098,0.6098,81400000.0
2009-05-21 04:42:00,0.6098,0.6098,0.6092,0.6092,248000000.0
2009-05-21 04:43:00,0.6092,0.6093,0.6088,0.60915,137200000.0
2009-05-21 04:44:00,0.60915,0.60955,0.60915,0.60955,40800000.0
2009-05-21 04:45:00,0.6094,0.60955,0.6091,0.6093,186600000.0
2009-05-21 04:46:00,0.6092,0.60945,0.60905,0.6093,235600000.0
2009-05-21 04:47:00,0.60935,0.60945,0.6093,0.60945,36600000.0
2009-05-21 04:48:00,0.60965,0.6105,0.60945,0.6096,270400000.0
2009-05-21 04:49:00,0.6097,0.61015,0.6095,0.61,234600000.0
2009-05-21 04:50:00,0.61,0.61,0.6097,0.6098,37400000.0
2009-05-21 04:51:00,0.60975,0.6101,0.6097,0.6101,54300000.0
2009-05-21 04:52:00,0.6101,0.61015,0.6101,0.61015,15400000.0
2009-05-21 04:53:00,0.61015,0.61015,0.61015,0.61015,9000000.0
2009-05-21 04:54:00,0.61015,0.61015,0.60955,0.6098,37000000.0
2009-05-21 04:55:00,0.6096,0.60985,0.6096,0.6098,68400000.0
2009-05-21 04:56:00,0.6098,0.6098,0.60905,0.60935,98000000.0
2009-05-21 04:57:00,0.6094,0.6094,0.60925,0.60925,19600000.0
2009-05-21 04:58:00,0.6089,0.60915,0.60885,0.6091,166400000.0
2009-05-21 04:59:00,0.60915,0.60915,0.6087,0.6088,61200000.0
2009-05-21 05:00:00,0.609,0.6095,0.609,0.6093,37200000.0
2009-05-21 05:01:00,0.60915,0.60925,0.60915,0.60925,6400000.0
2009-05-21 05:02:00,0.60906,0.60907,0.60906,0.60907,8400000.0
2009-05-21 05:03:00,0.6094,0.6094,0.60915,0.60915,84400000.0
2009-05-21 05:04:00,0.60915,0.6092,0.60905,0.60905,13600000.0
2009-05-21 05:05:00,0.60905,0.60915,0.609,0.609,62200000.0
2009-05-21 05:06:00,0.609,0.609,0.609,0.609,12400000.0
2009-05-21 05:07:00,0.6091,0.60925,0.6088,0.6088,157800000.0
2009-05-21 05:08:00,0.6089,0.6089,0.6086,0.6089,126600000.0
2009-05-21 05:09:00,0.6089,0.6089,0.6086,0.60885,66800000.0
2009-05-21 05:10:00,0.60885,0.609,0.6088,0.609,269800000.0
2009-05-21 05:11:00,0.609,0.609,0.6088,0.6088,45600000.0
2009-05-21 05:12:00,0.60848,0.60868,0.60846,0.60846,27400000.0
2009-05-21 05:13:00,0.60875,0.60875,0.6086,0.6086,23600000.0
2009-05-21 05:14:00,0.6087,0.60885,0.6086,0.6086,131200000.0
2009-05-21 05:15:00,0.60842,0.60842,0.60809,0.60836,122000000.0
2009-05-21 05:16:00,0.60875,0.60875,0.6086,0.6086,77800000.0
2009-05-21 05:17:00,0.60826,0.60844,0.60823,0.60844,24600000.0
2009-05-21 05:18:00,0.60836,0.60854,0.60836,0.60845,18600000.0
2009-05-21 05:19:00,0.60815,0.60848,0.60815,0.6082,44200000.0
2009-05-21 05:20:00,0.60843,0.60864,0.60827,0.60843,42400000.0
2009-05-21 05:21:00,0.6086,0.6086,0.60805,0.60825,134400000.0
2009-05-21 05:22:00,0.6082,0.6082,0.608,0.6081,31800000.0
2009-05-21 05:23:00,0.6081,0.6084,0.6081,0.6083,48000000.0
2009-05-21 05:24:00,0.6083,0.6083,0.6081,0.6081,102000000.0
2009-05-21 05:25:00,0.6081,0.6084,0.6081,0.6084,52200000.0
2009-05-21 05:26:00,0.6086,0.6086,0.6086,0.6086,1600000.0
2009-05-21 05:27:00,0.6086,0.6087,0.6083,0.6085,35400000.0
2009-05-21 05:28:00,0.6085,0.6085,0.6085,0.6085,4800000.0
2009-05-21 05:29:00,0.6085,0.6085,0.6084,0.6084,78200000.0
2009-05-21 05:30:00,0.6084,0.6087,0.6084,0.6087,27800000.0
2009-05-21 05:31:00,0.6087,0.6087,0.6087,0.6087,14400000.0
2009-05-21 05:32:00,0.6088,0.6088,0.6087,0.6087,5800000.0
2009-05-21 05:33:00,0.60822,0.60852,0.60812,0.6083,110400000.0
2009-05-21 05:34:00,0.60839,0.60844,0.60828,0.60835,23000000.0
2009-05-21 05:35:00,0.6087,0.6087,0.6085,0.60855,83200000.0
2009-05-21 05:36:00,0.6086,0.6087,0.60815,0.60815,121400000.0
2009-05-21 05:37:00,0.6083,0.6084,0.6083,0.6084,30400000.0
2009-05-21 05:38:00,0.6086,0.6087,0.60855,0.60855,49000000.0
2009-05-21 05:39:00,0.6084,0.60845,0.60835,0.60845,17000000.0
2009-05-21 05:40:00,0.6087,0.6087,0.6087,0.6087,32400000.0
2009-05-21 05:41:00,0.6084,0.60845,0.60809,0.60822,42400000.0
2009-05-21 05:42:00,0.60832,0.60861,0.60831,0.60856,102000000.0
2009-05-21 05:43:00,0.60833,0.60856,0.60831,0.60831,60000000.0
2009-05-21 05:44:00,0.60865,0.60865,0.60845,0.60845,61400000.0
2009-05-21 05:45:00,0.60845,0.6087,0.60845,0.6087,23000000.0
2009-05-21 05:46:00,0.6089,0.6089,0.60875,0.6088,40200000.0
2009-05-21 05:47:00,0.6088,0.60885,0.60875,0.60885,30400000.0
2009-05-21 05:48:00,0.60885,0.6093,0.60875,0.6089,82600000.0
2009-05-21 05:49:00,0.609,0.609,0.60885,0.60885,32000000.0
2009-05-21 05:50:00,0.60885,0.6092,0.60885,0.60905,109000000.0
2009-05-21 05:51:00,0.60895,0.60905,0.6089,0.60905,39000000.0
2009-05-21 05:52:00,0.60905,0.6093,0.60905,0.6093,37200000.0
2009-05-21 05:53:00,0.6092,0.6093,0.6092,0.6093,6800000.0
2009-05-21 05:54:00,0.6092,0.6093,0.6092,0.6092,3000000.0
2009-05-21 05:55:00,0.6093,0.6093,0.60865,0.6089,49800000.0
2009-05-21 05:56:00,0.6091,0.6093,0.6089,0.60925,85200000.0
2009-05-21 05:57:00,0.6093,0.60935,0.6092,0.60935,43200000.0
2009-05-21 05:58:00,0.60935,0.60935,0.60885,0.6089,76200000.0
2009-05-21 05:59:00,0.6089,0.609,0.60885,0.60895,37200000.0
2009-05-21 06:00:00,0.60905,0.60905,0.6083,0.6087,73200000.0
2009-05-21 06:01:00,0.6088,0.6088,0.6088,0.6088,1000000.0
2009-05-21 06:02:00,0.6089,0.60905,0.6089,0.60905,17800000.0
2009-05-21 06:03:00,0.6091,0.6091,0.6089,0.609,17400000.0
2009-05-21 06:04:00,0.609,0.6095,0.60895,0.6095,55000000.0
2009-05-21 06:05:00,0.6095,0.6095,0.6095,0.6095,1000000.0
2009-05-21 06:06:00,0.60935,0.6095,0.60935,0.6095,3200000.0
2009-05-21 06:07:00,0.60935,0.60935,0.60935,0.60935,2200000.0
2009-05-21 06:08:00,0.60935,0.60935,0.60935,0.60935,2200000.0
2009-05-21 06:09:00,0.6094,0.6094,0.60885,0.609,39600000.0
2009-05-21 06:10:00,0.60905,0.60905,0.60885,0.60885,65800000.0
2009-05-21 06:11:00,0.60885,0.60885,0.60885,0.60885,2200000.0
2009-05-21 06:12:00,0.609,0.60915,0.609,0.60915,10600000.0
2009-05-21 06:13:00,0.60915,0.6093,0.60915,0.60915,12600000.0
2009-05-21 06:14:00,0.60915,0.6093,0.60915,0.6093,5200000.0
2009-05-21 06:15:00,0.60895,0.60905,0.60895,0.60905,6600000.0
2009-05-21 06:16:00,0.60905,0.60905,0.60905,0.60905,2200000.0
2009-05-21 06:17:00,0.6091,0.6092,0.609,0.6092,10600000.0
2009-05-21 06:18:00,0.60905,0.60905,0.60905,0.60905,4400000.0
2009-05-21 06:19:00,0.6092,0.6092,0.6092,0.6092,2000000.0
2009-05-21 06:20:00,0.6092,0.6092,0.609,0.609,5600000.0
2009-05-21 06:21:00,0.60905,0.6091,0.609,0.60905,23400000.0
2009-05-21 06:22:00,0.60905,0.60925,0.60905,0.60925,35400000.0
2009-05-21 06:23:00,0.60935,0.60935,0.6091,0.6091,62200000.0
2009-05-21 06:24:00,0.6091,0.60945,0.6089,0.60945,121800000.0
2009-05-21 06:25:00,0.6095,0.6095,0.60905,0.60905,45600000.0
2009-05-21 06:26:00,0.60905,0.6094,0.60905,0.6094,51000000.0
2009-05-21 06:27:00,0.60935,0.6096,0.60935,0.6096,25400000.0
2009-05-21 06:28:00,0.6099,0.6099,0.6095,0.6097,51600000.0
2009-05-21 06:29:00,0.6096,0.6096,0.6096,0.6096,9200000.0
2009-05-21 06:30:00,0.60933,0.60975,0.60932,0.6095,33800000.0
2009-05-21 06:31:00,0.6097,0.6097,0.60925,0.60925,41200000.0
2009-05-21 06:32:00,0.60925,0.60925,0.60925,0.60925,5600000.0
2009-05-21 06:33:00,0.60925,0.6093,0.60915,0.60925,129800000.0
2009-05-21 06:34:00,0.6092,0.6092,0.6092,0.6092,6200000.0
2009-05-21 06:35:00,0.6093,0.6093,0.6093,0.6093,9600000.0
2009-05-21 06:36:00,0.60871,0.60898,0.60871,0.60888,50000000.0
2009-05-21 06:37:00,0.6092,0.60925,0.6092,0.60925,11000000.0
2009-05-21 06:38:00,0.60891,0.60891,0.60869,0.60889,40400000.0
2009-05-21 06:39:00,0.6092,0.6092,0.60905,0.60905,3800000.0
2009-05-21 06:40:00,0.609,0.609,0.6087,0.6087,35800000.0
2009-05-21 06:41:00,0.6087,0.6087,0.6087,0.6087,10000000.0
2009-05-21 06:42:00,0.6088,0.6088,0.6087,0.60875,68200000.0
2009-05-21 06:43:00,0.60865,0.6087,0.60865,0.6087,20800000.0
2009-05-21 06:44:00,0.6086,0.60875,0.6086,0.6086,45600000.0
2009-05-21 06:45:00,0.6086,0.60895,0.6085,0.6086,55200000.0
2009-05-21 06:46:00,0.6086,0.6086,0.6085,0.6085,52400000.0
2009-05-21 06:47:00,0.6086,0.6086,0.6084,0.6084,112200000.0
2009-05-21 06:48:00,0.6085,0.6085,0.6084,0.6084,67800000.0
2009-05-21 06:49:00,0.60845,0.6086,0.60845,0.60855,59800000.0
2009-05-21 06:50:00,0.60855,0.60875,0.6085,0.6087,46800000.0
2009-05-21 06:51:00,0.6087,0.6087,0.6087,0.6087,6200000.0
2009-05-21 06:52:00,0.6087,0.6087,0.6085,0.6085,33200000.0
2009-05-21 06:53:00,0.6085,0.6085,0.6085,0.6085,24800000.0
2009-05-21 06:54:00,0.6085,0.6085,0.6085,0.6085,33000000.0
2009-05-21 06:55:00,0.6085,0.6085,0.6085,0.6085,25800000.0
2009-05-21 06:56:00,0.60865,0.60865,0.60865,0.60865,14400000.0
2009-05-21 06:57:00,0.6085,0.6085,0.6083,0.6083,40200000.0
2009-05-21 06:58:00,0.6083,0.6083,0.6083,0.6083,14000000.0
2009-05-21 06:59:00,0.6083,0.6085,0.6083,0.6085,33000000.0
2009-05-21 07:00:00,0.60845,0.6086,0.60835,0.6084,44600000.0
2009-05-21 07:01:00,0.6084,0.6084,0.60805,0.60805,35400000.0
2009-05-21 07:02:00,0.6081,0.6082,0.608,0.608,63400000.0
2009-05-21 07:03:00,0.608,0.6081,0.608,0.6081,86800000.0
2009-05-21 07:04:00,0.6081,0.6081,0.6081,0.6081,29400000.0
2009-05-21 07:05:00,0.6081,0.6082,0.6081,0.6082,14400000.0
2009-05-21 07:06:00,0.60825,0.60825,0.6081,0.6081,26800000.0
2009-05-21 07:07:00,0.60815,0.60825,0.60815,0.60825,33600000.0
2009-05-21 07:08:00,0.60781,0.608,0.60773,0.60775,165400000.0
2009-05-21 07:09:00,0.60815,0.6083,0.60815,0.6083,57200000.0
2009-05-21 07:10:00,0.6082,0.6082,0.6081,0.6081,56600000.0
2009-05-21 07:11:00,0.60783,0.60799,0.60772,0.60777,168800000.0
2009-05-21 07:12:00,0.60815,0.60835,0.608,0.6081,125000000.0
2009-05-21 07:13:00,0.6081,0.6082,0.6081,0.6081,28200000.0
2009-05-21 07:14:00,0.6082,0.6082,0.6076,0.60775,247000000.0
2009-05-21 07:15:00,0.6078,0.6079,0.6078,0.6079,36800000.0
2009-05-21 07:16:00,0.6079,0.60805,0.6078,0.60785,78000000.0
2009-05-21 07:17:00,0.6079,0.6079,0.6078,0.60785,83800000.0
2009-05-21 07:18:00,0.6079,0.60795,0.60785,0.60785,78800000.0
2009-05-21 07:19:00,0.60785,0.60785,0.60775,0.60775,42800000.0
2009-05-21 07:20:00,0.60775,0.60775,0.60775,0.60775,6200000.0
2009-05-21 07:21:00,0.60745,0.60745,0.60733,0.60733,53800000.0
2009-05-21 07:22:00,0.60775,0.60775,0.60775,0.60775,12000000.0
2009-05-21 07:23:00,0.60745,0.6075,0.60717,0.60742,40200000.0
2009-05-21 07:24:00,0.6077,0.60785,0.6077,0.60785,20800000.0
2009-05-21 07:25:00,0.60775,0.60775,0.6077,0.6077,8600000.0
2009-05-21 07:26:00,0.6077,0.60785,0.6077,0.60785,42000000.0
2009-05-21 07:27:00,0.6079,0.6079,0.6079,0.6079,18600000.0
2009-05-21 07:28:00,0.60761,0.60775,0.60747,0.60762,79800000.0
2009-05-21 07:29:00,0.60757,0.60766,0.60746,0.60757,39200000.0
2009-05-21 07:30:00,0.60785,0.608,0.60785,0.608,30000000.0
2009-05-21 07:31:00,0.608,0.608,0.608,0.608,2000000.0
2009-05-21 07:32:00,0.608,0.60835,0.6079,0.60835,113800000.0
2009-05-21 07:33:00,0.6085,0.6085,0.6085,0.6085,41200000.0
2009-05-21 07:34:00,0.6085,0.6085,0.6085,0.6085,6200000.0
2009-05-21 07:35:00,0.6087,0.60895,0.6087,0.60895,80400000.0
2009-05-21 07:36:00,0.6089,0.6089,0.6089,0.6089,13800000.0
2009-05-21 07:37:00,0.6089,0.60895,0.6086,0.6086,117000000.0
2009-05-21 07:38:00,0.6087,0.6087,0.6085,0.6085,33000000.0
2009-05-21 07:39:00,0.6085,0.6085,0.6085,0.6085,12400000.0
2009-05-21 07:40:00,0.6087,0.6087,0.6085,0.60865,14000000.0
2009-05-21 07:41:00,0.60855,0.60855,0.6084,0.6084,24000000.0
2009-05-21 07:42:00,0.6082,0.60825,0.6082,0.60825,11800000.0
2009-05-21 07:43:00,0.6083,0.6083,0.608,0.608,63800000.0
2009-05-21 07:44:00,0.608,0.6085,0.6079,0.6085,117200000.0
2009-05-21 07:45:00,0.60835,0.6085,0.608,0.6082,80400000.0
2009-05-21 07:46:00,0.6082,0.60835,0.6082,0.6083,22400000.0
2009-05-21 07:47:00,0.6083,0.6083,0.60815,0.60815,12000000.0
2009-05-21 07:48:00,0.6085,0.6085,0.6081,0.60845,142200000.0
2009-05-21 07:49:00,0.60803,0.60822,0.60793,0.60803,66400000.0
2009-05-21 07:50:00,0.60845,0.60845,0.60805,0.6082,84600000.0
2009-05-21 07:51:00,0.60805,0.6082,0.60805,0.60815,66400000.0
2009-05-21 07:52:00,0.6083,0.6083,0.6083,0.6083,4800000.0
2009-05-21 07:53:00,0.6082,0.6082,0.6082,0.6082,32800000.0
2009-05-21 07:54:00,0.6083,0.6083,0.6083,0.6083,4800000.0
2009-05-21 07:55:00,0.6082,0.6083,0.6082,0.6082,22200000.0
2009-05-21 07:56:00,0.60825,0.60825,0.60825,0.60825,4800000.0
2009-05-21 07:57:00,0.6082,0.6083,0.6082,0.6082,14400000.0
2009-05-21 07:58:00,0.60794,0.60802,0.60781,0.60793,71800000.0
2009-05-21 07:59:00,0.6082,0.6082,0.60805,0.60805,45600000.0
2009-05-21 08:00:00,0.60805,0.60805,0.60805,0.60805,2200000.0
2009-05-21 08:01:00,0.60793,0.60812,0.6078,0.60785,63600000.0
2009-05-21 08:02:00,0.6081,0.6082,0.60805,0.6082,30600000.0
2009-05-21 08:03:00,0.60825,0.60925,0.60825,0.609,134000000.0
2009-05-21 08:04:00,0.60895,0.609,0.60835,0.60855,96600000.0
2009-05-21 08:05:00,0.60855,0.6088,0.60845,0.6088,23400000.0
2009-05-21 08:06:00,0.6088,0.6093,0.6088,0.6088,60200000.0
2009-05-21 08:07:00,0.6089,0.609,0.6089,0.60895,34400000.0
2009-05-21 08:08:00,0.60895,0.60975,0.60895,0.60965,99400000.0
2009-05-21 08:09:00,0.60955,0.6097,0.60935,0.6096,94600000.0
2009-05-21 08:10:00,0.6096,0.6096,0.6091,0.6092,34600000.0
2009-05-21 08:11:00,0.6091,0.6092,0.6091,0.6092,13600000.0
2009-05-21 08:12:00,0.60925,0.6097,0.6092,0.6094,116400000.0
2009-05-21 08:13:00,0.6094,0.60945,0.6088,0.6093,70800000.0
2009-05-21 08:14:00,0.60935,0.60935,0.60915,0.6092,58600000.0
2009-05-21 08:15:00,0.6092,0.60935,0.60915,0.60925,90000000.0
2009-05-21 08:16:00,0.60935,0.60955,0.60935,0.6094,39800000.0
2009-05-21 08:17:00,0.6094,0.6094,0.6093,0.6093,18200000.0
2009-05-21 08:18:00,0.60925,0.60935,0.60925,0.6093,30200000.0
2009-05-21 08:19:00,0.6093,0.6094,0.60915,0.60915,111800000.0
2009-05-21 08:20:00,0.6091,0.6091,0.609,0.60905,19000000.0
2009-05-21 08:21:00,0.6092,0.60955,0.60895,0.60955,140800000.0
2009-05-21 08:22:00,0.6095,0.6095,0.6086,0.60895,153200000.0
2009-05-21 08:23:00,0.609,0.60925,0.6086,0.60915,166200000.0
2009-05-21 08:24:00,0.6091,0.6091,0.6091,0.6091,9600000.0
2009-05-21 08:25:00,0.6091,0.6092,0.60905,0.6091,90000000.0
2009-05-21 08:26:00,0.60905,0.6092,0.60875,0.60915,101200000.0
2009-05-21 08:27:00,0.60915,0.6093,0.60915,0.6093,20800000.0
2009-05-21 08:28:00,0.6093,0.6093,0.6092,0.6092,70200000.0
2009-05-21 08:29:00,0.6092,0.6093,0.60915,0.6093,38600000.0
2009-05-21 08:30:00,0.6093,0.6096,0.60915,0.6094,89600000.0
2009-05-21 08:31:00,0.6095,0.6095,0.60935,0.6094,42800000.0
2009-05-21 08:32:00,0.6094,0.6094,0.60925,0.6094,100400000.0
2009-05-21 08:33:00,0.6094,0.6094,0.60925,0.6094,92200000.0
2009-05-21 08:34:00,0.6094,0.6094,0.609,0.60905,145000000.0
2009-05-21 08:35:00,0.6091,0.6091,0.6087,0.6087,182400000.0
2009-05-21 08:36:00,0.60865,0.60865,0.6078,0.608,204800000.0
2009-05-21 08:37:00,0.608,0.6081,0.6078,0.60795,117800000.0
2009-05-21 08:38:00,0.60795,0.60795,0.60765,0.60795,99600000.0
2009-05-21 08:39:00,0.608,0.6088,0.608,0.6087,123400000.0
2009-05-21 08:40:00,0.6087,0.6088,0.60795,0.60795,166600000.0
2009-05-21 08:41:00,0.608,0.6083,0.60795,0.6083,40000000.0
2009-05-21 08:42:00,0.6083,0.6087,0.60825,0.6086,143600000.0
2009-05-21 08:43:00,0.6085,0.6089,0.6084,0.6086,188200000.0
2009-05-21 08:44:00,0.6086,0.6092,0.60855,0.6092,64600000.0
2009-05-21 08:45:00,0.6092,0.6092,0.6086,0.6086,153000000.0
2009-05-21 08:46:00,0.6086,0.6088,0.60845,0.6086,40000000.0
2009-05-21 08:47:00,0.6086,0.6091,0.60855,0.6089,92200000.0
2009-05-21 08:48:00,0.609,0.609,0.6088,0.6089,48800000.0
2009-05-21 08:49:00,0.6088,0.6089,0.60875,0.6089,21400000.0
2009-05-21 08:50:00,0.6089,0.6089,0.60865,0.60865,152400000.0
2009-05-21 08:51:00,0.60865,0.60865,0.60865,0.60865,97600000.0
2009-05-21 08:52:00,0.60865,0.609,0.60865,0.60865,35600000.0
2009-05-21 08:53:00,0.60865,0.6087,0.60865,0.6087,6200000.0
2009-05-21 08:54:00,0.6087,0.6089,0.60795,0.6081,92000000.0
2009-05-21 08:55:00,0.6081,0.6084,0.608,0.6084,122000000.0
2009-05-21 08:56:00,0.6085,0.6086,0.60785,0.60795,265800000.0
2009-05-21 08:57:00,0.6081,0.6082,0.60795,0.60805,74400000.0
2009-05-21 08:58:00,0.6082,0.6089,0.60785,0.6079,223200000.0
2009-05-21 08:59:00,0.608,0.608,0.6078,0.6079,115400000.0
2009-05-21 09:00:00,0.608,0.60805,0.60775,0.60805,98800000.0
2009-05-21 09:01:00,0.60805,0.6086,0.60785,0.6082,114600000.0
2009-05-21 09:02:00,0.6083,0.6083,0.60795,0.6082,115800000.0
2009-05-21 09:03:00,0.6082,0.60835,0.60805,0.60815,177400000.0
2009-05-21 09:04:00,0.6082,0.6082,0.6078,0.6078,108600000.0
2009-05-21 09:05:00,0.6078,0.6078,0.60725,0.6074,98000000.0
2009-05-21 09:06:00,0.6074,0.6077,0.60715,0.6075,148200000.0
2009-05-21 09:07:00,0.60725,0.6074,0.60655,0.6068,281000000.0
2009-05-21 09:08:00,0.607,0.6071,0.6066,0.6067,254000000.0
2009-05-21 09:09:00,0.6069,0.6074,0.6067,0.60725,164600000.0
2009-05-21 09:10:00,0.60725,0.60745,0.60725,0.6073,119400000.0
2009-05-21 09:11:00,0.6073,0.60775,0.6073,0.6075,275800000.0
2009-05-21 09:12:00,0.6075,0.60805,0.6075,0.60805,45800000.0
2009-05-21 09:13:00,0.60805,0.6082,0.60775,0.6079,105000000.0
2009-05-21 09:14:00,0.6079,0.6085,0.60775,0.6082,227600000.0
2009-05-21 09:15:00,0.6082,0.6083,0.6082,0.6083,44400000.0
2009-05-21 09:16:00,0.6083,0.6084,0.60815,0.6084,42200000.0
2009-05-21 09:17:00,0.6084,0.6084,0.60785,0.608,126400000.0
2009-05-21 09:18:00,0.608,0.60805,0.60775,0.60795,121600000.0
2009-05-21 09:19:00,0.60805,0.6082,0.60795,0.60805,127200000.0
2009-05-21 09:20:00,0.60805,0.6082,0.60805,0.6082,111200000.0
2009-05-21 09:21:00,0.60815,0.60825,0.6078,0.6078,251200000.0
2009-05-21 09:22:00,0.6078,0.6079,0.60775,0.60785,253800000.0
2009-05-21 09:23:00,0.6079,0.6079,0.60745,0.6077,93000000.0
2009-05-21 09:24:00,0.6077,0.6077,0.6076,0.6077,36800000.0
2009-05-21 09:25:00,0.6077,0.6077,0.6075,0.6075,85000000.0
2009-05-21 09:26:00,0.6076,0.6078,0.60755,0.6077,212200000.0
2009-05-21 09:27:00,0.60765,0.6077,0.60755,0.60755,75800000.0
2009-05-21 09:28:00,0.6077,0.60795,0.60755,0.6076,217600000.0
2009-05-21 09:29:00,0.60775,0.60785,0.60755,0.6077,195200000.0
2009-05-21 09:30:00,0.60775,0.6079,0.6077,0.6077,81800000.0
2009-05-21 09:31:00,0.60775,0.6079,0.60735,0.6079,197000000.0
2009-05-21 09:32:00,0.6077,0.6078,0.60755,0.60755,40400000.0
2009-05-21 09:33:00,0.60755,0.6078,0.6075,0.6076,138400000.0
2009-05-21 09:34:00,0.6076,0.6078,0.60745,0.6076,72000000.0
2009-05-21 09:35:00,0.6075,0.6077,0.6073,0.6075,64800000.0
2009-05-21 09:36:00,0.6075,0.6075,0.60675,0.6069,224200000.0
2009-05-21 09:37:00,0.6069,0.607,0.60675,0.6069,143400000.0
2009-05-21 09:38:00,0.60695,0.60695,0.60595,0.6063,45600000.0
2009-05-21 09:39:00,0.6064,0.6068,0.6064,0.6068,74000000.0
2009-05-21 09:40:00,0.6068,0.6068,0.6063,0.6064,272400000.0
2009-05-21 09:41:00,0.6064,0.60665,0.6064,0.6065,65400000.0
2009-05-21 09:42:00,0.60655,0.60655,0.6063,0.6063,104600000.0
2009-05-21 09:43:00,0.6063,0.6066,0.60625,0.6066,191400000.0
2009-05-21 09:44:00,0.6066,0.6067,0.60645,0.60665,142800000.0
2009-05-21 09:45:00,0.60665,0.6069,0.60655,0.6067,98000000.0
2009-05-21 09:46:00,0.6067,0.60685,0.6066,0.60685,155200000.0
2009-05-21 09:47:00,0.60685,0.6071,0.60685,0.6071,69400000.0
2009-05-21 09:48:00,0.60685,0.60715,0.60675,0.60685,243000000.0
2009-05-21 09:49:00,0.60685,0.6071,0.60675,0.60685,104800000.0
2009-05-21 09:50:00,0.6069,0.6069,0.6067,0.6067,64800000.0
2009-05-21 09:51:00,0.6067,0.6067,0.60655,0.6066,132000000.0
2009-05-21 09:52:00,0.6066,0.6069,0.60655,0.6069,71200000.0
2009-05-21 09:53:00,0.6069,0.607,0.60675,0.6069,85200000.0
2009-05-21 09:54:00,0.6069,0.6071,0.60675,0.6069,149000000.0
2009-05-21 09:55:00,0.6069,0.60705,0.60685,0.6069,171800000.0
2009-05-21 09:56:00,0.6069,0.6069,0.60675,0.60675,112800000.0
2009-05-21 09:57:00,0.6069,0.6069,0.60675,0.60675,34400000.0
2009-05-21 09:58:00,0.6068,0.60785,0.6068,0.6075,180200000.0
2009-05-21 09:59:00,0.6075,0.6075,0.60725,0.60735,74200000.0
2009-05-21 10:00:00,0.6075,0.6077,0.6071,0.6072,138200000.0
2009-05-21 10:01:00,0.6072,0.6072,0.607,0.6072,60200000.0
2009-05-21 10:02:00,0.60725,0.6076,0.60725,0.60755,53600000.0
2009-05-21 10:03:00,0.6076,0.6076,0.6075,0.60755,49400000.0
2009-05-21 10:04:00,0.6076,0.6077,0.60735,0.60765,111000000.0
2009-05-21 10:05:00,0.60765,0.60795,0.60735,0.6074,139200000.0
2009-05-21 10:06:00,0.6075,0.6079,0.60725,0.6074,129800000.0
2009-05-21 10:07:00,0.60745,0.6077,0.60735,0.60745,161600000.0
2009-05-21 10:08:00,0.6074,0.6079,0.6073,0.6079,76200000.0
2009-05-21 10:09:00,0.6079,0.60825,0.6076,0.60825,257200000.0
2009-05-21 10:10:00,0.60825,0.6087,0.60825,0.6087,98200000.0
2009-05-21 10:11:00,0.6085,0.6095,0.6085,0.6093,295800000.0
2009-05-21 10:12:00,0.6093,0.6093,0.6088,0.6093,189900000.0
2009-05-21 10:13:00,0.6092,0.6095,0.60915,0.6095,151400000.0
2009-05-21 10:14:00,0.6094,0.6095,0.6088,0.6092,192600000.0
2009-05-21 10:15:00,0.6092,0.6098,0.6092,0.6097,237000000.0
2009-05-21 10:16:00,0.6098,0.61,0.6094,0.60955,343000000.0
2009-05-21 10:17:00,0.6097,0.60975,0.60955,0.6097,159800000.0
2009-05-21 10:18:00,0.60975,0.6098,0.60975,0.6098,136800000.0
2009-05-21 10:19:00,0.6098,0.6098,0.60955,0.60975,195600000.0
2009-05-21 10:20:00,0.60975,0.6103,0.6097,0.6101,353400000.0
2009-05-21 10:21:00,0.6101,0.6102,0.61,0.6101,202000000.0
2009-05-21 10:22:00,0.6101,0.6103,0.6099,0.61,146300000.0
2009-05-21 10:23:00,0.61,0.6103,0.6083,0.6088,154300000.0
2009-05-21 10:24:00,0.6088,0.6092,0.607,0.60735,156500000.0
2009-05-21 10:25:00,0.6074,0.6084,0.6073,0.6084,263000000.0
2009-05-21 10:26:00,0.6084,0.6085,0.60615,0.607,195800000.0
2009-05-21 10:27:00,0.6069,0.6073,0.6064,0.6064,123800000.0
2009-05-21 10:28:00,0.6063,0.6076,0.60615,0.6075,154800000.0
2009-05-21 10:29:00,0.6074,0.60755,0.60665,0.6068,240400000.0
2009-05-21 10:30:00,0.6069,0.6074,0.6068,0.6073,132000000.0
2009-05-21 10:31:00,0.6074,0.60825,0.6071,0.6078,166400000.0
2009-05-21 10:32:00,0.6078,0.6082,0.6076,0.6082,57800000.0
2009-05-21 10:33:00,0.6083,0.6085,0.60635,0.6069,292200000.0
2009-05-21 10:34:00,0.6069,0.60745,0.60665,0.60735,367600000.0
2009-05-21 10:35:00,0.60735,0.6074,0.6069,0.6069,158800000.0
2009-05-21 10:36:00,0.6069,0.6069,0.60575,0.6059,285400000.0
2009-05-21 10:37:00,0.6058,0.6064,0.6058,0.6061,275700000.0
2009-05-21 10:38:00,0.6062,0.6062,0.60585,0.6061,171800000.0
2009-05-21 10:39:00,0.6061,0.6062,0.6059,0.606,131600000.0
2009-05-21 10:40:00,0.606,0.6061,0.6055,0.60585,195500000.0
2009-05-21 10:41:00,0.60585,0.6059,0.605,0.6052,226200000.0
2009-05-21 10:42:00,0.6052,0.6052,0.6044,0.6049,137200000.0
2009-05-21 10:43:00,0.605,0.6057,0.605,0.60525,185400000.0
2009-05-21 10:44:00,0.60535,0.6061,0.60525,0.606,193600000.0
2009-05-21 10:45:00,0.60595,0.6064,0.60565,0.60565,90600000.0
2009-05-21 10:46:00,0.6059,0.606,0.6046,0.605,221800000.0
2009-05-21 10:47:00,0.6048,0.60505,0.6039,0.6039,419400000.0
2009-05-21 10:48:00,0.6039,0.60445,0.6033,0.6036,299400000.0
2009-05-21 10:49:00,0.6036,0.6036,0.603,0.6035,246000000.0
2009-05-21 10:50:00,0.6035,0.6036,0.6031,0.6031,192200000.0
2009-05-21 10:51:00,0.6031,0.6031,0.6023,0.6024,328600000.0
2009-05-21 10:52:00,0.6023,0.6032,0.6023,0.6032,320200000.0
2009-05-21 10:53:00,0.6032,0.6033,0.6029,0.6032,242000000.0
2009-05-21 10:54:00,0.6032,0.6032,0.6027,0.6028,152800000.0
2009-05-21 10:55:00,0.6028,0.6028,0.60205,0.6022,323000000.0
2009-05-21 10:56:00,0.60225,0.6023,0.60155,0.60175,306800000.0
2009-05-21 10:57:00,0.60175,0.6018,0.6015,0.60155,519400000.0
2009-05-21 10:58:00,0.60155,0.6021,0.60155,0.602,124400000.0
2009-05-21 10:59:00,0.602,0.60245,0.602,0.60235,96200000.0
2009-05-21 11:00:00,0.6024,0.60315,0.6021,0.60245,146600000.0
2009-05-21 11:01:00,0.60245,0.60305,0.60245,0.6027,156600000.0
2009-05-21 11:02:00,0.60275,0.60285,0.60225,0.6025,216800000.0
2009-05-21 11:03:00,0.6026,0.6026,0.60235,0.6025,87000000.0
2009-05-21 11:04:00,0.6025,0.6025,0.60225,0.6025,106200000.0
2009-05-21 11:05:00,0.6023,0.6025,0.60225,0.6025,303000000.0
2009-05-21 11:06:00,0.6026,0.60335,0.6026,0.6033,195400000.0
2009-05-21 11:07:00,0.60335,0.6037,0.60295,0.6035,187200000.0
2009-05-21 11:08:00,0.6035,0.6035,0.6028,0.603,183600000.0
2009-05-21 11:09:00,0.603,0.60335,0.6029,0.603,215200000.0
2009-05-21 11:10:00,0.603,0.60355,0.603,0.60345,214400000.0
2009-05-21 11:11:00,0.6034,0.6035,0.60325,0.60325,94000000.0
2009-05-21 11:12:00,0.60315,0.6034,0.603,0.60315,50800000.0
2009-05-21 11:13:00,0.6032,0.60365,0.6031,0.6035,289200000.0
2009-05-21 11:14:00,0.6034,0.60365,0.6033,0.6033,222600000.0
2009-05-21 11:15:00,0.6034,0.6036,0.60335,0.60345,265200000.0
2009-05-21 11:16:00,0.60345,0.6037,0.60345,0.6036,171200000.0
2009-05-21 11:17:00,0.6037,0.604,0.60355,0.60355,237000000.0
2009-05-21 11:18:00,0.6036,0.6036,0.6031,0.60325,197800000.0
2009-05-21 11:19:00,0.6033,0.6036,0.60315,0.6036,206000000.0
2009-05-21 11:20:00,0.60345,0.6035,0.60345,0.60345,84600000.0
2009-05-21 11:21:00,0.60345,0.60345,0.6034,0.60345,52200000.0
2009-05-21 11:22:00,0.60345,0.60405,0.60315,0.6039,194200000.0
2009-05-21 11:23:00,0.6039,0.6039,0.60355,0.6036,134200000.0
2009-05-21 11:24:00,0.6036,0.6038,0.6036,0.60375,105800000.0
2009-05-21 11:25:00,0.60375,0.6038,0.60365,0.6037,179200000.0
2009-05-21 11:26:00,0.6037,0.6041,0.6037,0.6039,67000000.0
2009-05-21 11:27:00,0.60375,0.6045,0.6037,0.6043,291200000.0
2009-05-21 11:28:00,0.6043,0.60545,0.60405,0.6053,256600000.0
2009-05-21 11:29:00,0.6053,0.6053,0.6051,0.6051,165200000.0
2009-05-21 11:30:00,0.6052,0.6052,0.60385,0.604,149000000.0
2009-05-21 11:31:00,0.6041,0.6046,0.6041,0.60455,52800000.0
2009-05-21 11:32:00,0.60455,0.60455,0.60385,0.60385,133400000.0
2009-05-21 11:33:00,0.60385,0.6044,0.60385,0.604,288400000.0
2009-05-21 11:34:00,0.604,0.6044,0.604,0.6041,150000000.0
2009-05-21 11:35:00,0.6043,0.6043,0.60405,0.6041,156800000.0
2009-05-21 11:36:00,0.6041,0.6043,0.6041,0.6043,80200000.0
2009-05-21 11:37:00,0.60405,0.6043,0.60398,0.6043,65400000.0
2009-05-21 11:38:00,0.6045,0.6048,0.60435,0.6047,65400000.0
2009-05-21 11:39:00,0.60475,0.6048,0.60475,0.6048,52000000.0
2009-05-21 11:40:00,0.6048,0.605,0.60455,0.6047,109400000.0
2009-05-21 11:41:00,0.6047,0.6052,0.60465,0.6052,66200000.0
2009-05-21 11:42:00,0.6053,0.6053,0.60495,0.6052,187200000.0
2009-05-21 11:43:00,0.6052,0.60545,0.6052,0.60525,99400000.0
2009-05-21 11:44:00,0.6052,0.6053,0.6049,0.6049,133800000.0
2009-05-21 11:45:00,0.60505,0.6053,0.6049,0.6052,164200000.0
2009-05-21 11:46:00,0.6051,0.6051,0.60415,0.6043,94600000.0
2009-05-21 11:47:00,0.6043,0.6048,0.60395,0.60405,119000000.0
2009-05-21 11:48:00,0.6041,0.6043,0.60395,0.60405,154600000.0
2009-05-21 11:49:00,0.60405,0.6045,0.60405,0.6045,156800000.0
2009-05-21 11:50:00,0.60445,0.6045,0.6043,0.6045,270600000.0
2009-05-21 11:51:00,0.6045,0.6048,0.60425,0.6048,304400000.0
2009-05-21 11:52:00,0.6048,0.6049,0.60425,0.60435,258800000.0
2009-05-21 11:53:00,0.60435,0.605,0.60435,0.6047,232600000.0
2009-05-21 11:54:00,0.6047,0.605,0.6047,0.605,45400000.0
2009-05-21 11:55:00,0.6048,0.605,0.6048,0.60485,36600000.0
2009-05-21 11:56:00,0.60485,0.60485,0.60435,0.6044,153600000.0
2009-05-21 11:57:00,0.6044,0.60475,0.60435,0.6047,99200000.0
2009-05-21 11:58:00,0.60475,0.60485,0.6045,0.60485,112000000.0
2009-05-21 11:59:00,0.6048,0.6048,0.60355,0.6041,191200000.0
2009-05-21 12:00:00,0.6041,0.6044,0.6041,0.6043,44000000.0
2009-05-21 12:01:00,0.60425,0.6043,0.60425,0.6043,62400000.0
2009-05-21 12:02:00,0.60425,0.60435,0.60425,0.6043,59000000.0
2009-05-21 12:03:00,0.60435,0.60435,0.6043,0.60435,98200000.0
2009-05-21 12:04:00,0.60435,0.6044,0.60435,0.60435,60000000.0
2009-05-21 12:05:00,0.60435,0.6044,0.6043,0.6043,50400000.0
2009-05-21 12:06:00,0.6043,0.60435,0.60415,0.6042,155000000.0
2009-05-21 12:07:00,0.6042,0.6042,0.60405,0.6042,216800000.0
2009-05-21 12:08:00,0.6042,0.6042,0.60405,0.6042,84600000.0
2009-05-21 12:09:00,0.6042,0.60475,0.6041,0.6045,279800000.0
2009-05-21 12:10:00,0.6045,0.6045,0.60435,0.6045,53400000.0
2009-05-21 12:11:00,0.60445,0.6049,0.60445,0.6049,63400000.0
2009-05-21 12:12:00,0.60495,0.605,0.60495,0.60495,37600000.0
2009-05-21 12:13:00,0.60495,0.60495,0.6047,0.60485,35000000.0
2009-05-21 12:14:00,0.60485,0.6051,0.6048,0.6051,20800000.0
2009-05-21 12:15:00,0.6051,0.6051,0.6051,0.6051,10800000.0
2009-05-21 12:16:00,0.6051,0.6051,0.6051,0.6051,18800000.0
2009-05-21 12:17:00,0.6051,0.6051,0.6051,0.6051,1000000.0
2009-05-21 12:18:00,0.6052,0.60525,0.6049,0.605,11600000.0
2009-05-21 12:19:00,0.605,0.6052,0.60495,0.6051,179200000.0
2009-05-21 12:20:00,0.605,0.6057,0.60495,0.6056,201400000.0
2009-05-21 12:21:00,0.60545,0.6058,0.60545,0.6058,97800000.0
2009-05-21 12:22:00,0.6057,0.6057,0.6052,0.6055,91400000.0
2009-05-21 12:23:00,0.6055,0.6058,0.60525,0.6053,79000000.0
2009-05-21 12:24:00,0.60535,0.6058,0.60535,0.60545,151800000.0
2009-05-21 12:25:00,0.6054,0.6055,0.60495,0.60495,176600000.0
2009-05-21 12:26:00,0.605,0.6051,0.6048,0.6049,85000000.0
2009-05-21 12:27:00,0.6049,0.6049,0.6047,0.60475,139400000.0
2009-05-21 12:28:00,0.60475,0.60485,0.6046,0.60485,281600000.0
2009-05-21 12:29:00,0.60485,0.60495,0.6048,0.60485,92000000.0
2009-05-21 12:30:00,0.6049,0.605,0.60485,0.605,58200000.0
2009-05-21 12:31:00,0.605,0.605,0.60465,0.6048,123200000.0
2009-05-21 12:32:00,0.60485,0.60485,0.6048,0.60485,52400000.0
2009-05-21 12:33:00,0.6048,0.6051,0.60465,0.6051,63400000.0
2009-05-21 12:34:00,0.6051,0.6053,0.605,0.60515,237600000.0
2009-05-21 12:35:00,0.60515,0.6053,0.60515,0.60515,41600000.0
2009-05-21 12:36:00,0.60515,0.60515,0.605,0.60505,87800000.0
2009-05-21 12:37:00,0.60505,0.6052,0.60505,0.6052,60000000.0
2009-05-21 12:38:00,0.6052,0.6053,0.6052,0.6052,130600000.0
2009-05-21 12:39:00,0.60505,0.6052,0.60485,0.6052,125600000.0
2009-05-21 12:40:00,0.6052,0.60525,0.6049,0.60505,166400000.0
2009-05-21 12:41:00,0.60505,0.60515,0.60495,0.60505,163800000.0
2009-05-21 12:42:00,0.60505,0.60505,0.6046,0.6047,63600000.0
2009-05-21 12:43:00,0.6046,0.6048,0.6046,0.6046,161800000.0
2009-05-21 12:44:00,0.60455,0.6046,0.60455,0.6046,49600000.0
2009-05-21 12:45:00,0.6046,0.6047,0.6046,0.6046,135000000.0
2009-05-21 12:46:00,0.6046,0.6046,0.6046,0.6046,55800000.0
2009-05-21 12:47:00,0.6046,0.6046,0.6046,0.6046,37200000.0
2009-05-21 12:48:00,0.6046,0.6046,0.6046,0.6046,12400000.0
2009-05-21 12:49:00,0.60438,0.60448,0.60435,0.60438,122400000.0
2009-05-21 12:50:00,0.6046,0.6049,0.6045,0.6046,81400000.0
2009-05-21 12:51:00,0.6047,0.6047,0.6043,0.6043,45600000.0
2009-05-21 12:52:00,0.6045,0.6045,0.6043,0.6045,32600000.0
2009-05-21 12:53:00,0.6045,0.6045,0.60435,0.60435,24600000.0
2009-05-21 12:54:00,0.60435,0.6045,0.60435,0.6045,19800000.0
2009-05-21 12:55:00,0.6045,0.6046,0.6044,0.6046,40800000.0
2009-05-21 12:56:00,0.6046,0.6046,0.60455,0.60455,13600000.0
2009-05-21 12:57:00,0.60455,0.6048,0.60455,0.6047,89000000.0
2009-05-21 12:58:00,0.6047,0.605,0.60455,0.6049,89200000.0
2009-05-21 12:59:00,0.605,0.6051,0.60465,0.60465,101800000.0
2009-05-21 13:00:00,0.60465,0.6048,0.6044,0.60455,188600000.0
2009-05-21 13:01:00,0.60455,0.6049,0.6044,0.6045,234200000.0
2009-05-21 13:02:00,0.6045,0.6046,0.6045,0.6045,71400000.0
2009-05-21 13:03:00,0.6045,0.60465,0.60415,0.60455,160800000.0
2009-05-21 13:04:00,0.6045,0.6046,0.6041,0.6042,220800000.0
2009-05-21 13:05:00,0.6042,0.6045,0.60405,0.6044,44000000.0
2009-05-21 13:06:00,0.6045,0.6045,0.6043,0.6043,43600000.0
2009-05-21 13:07:00,0.6043,0.6043,0.60385,0.60395,57800000.0
2009-05-21 13:08:00,0.604,0.6043,0.60385,0.60385,74800000.0
2009-05-21 13:09:00,0.60385,0.6041,0.60375,0.60405,96800000.0
2009-05-21 13:10:00,0.6039,0.60395,0.60325,0.60325,101400000.0
2009-05-21 13:11:00,0.6033,0.60365,0.6031,0.60355,220400000.0
2009-05-21 13:12:00,0.60355,0.6036,0.603,0.603,68800000.0
2009-05-21 13:13:00,0.603,0.6035,0.60275,0.60335,209000000.0
2009-05-21 13:14:00,0.60335,0.6036,0.60335,0.6036,13600000.0
2009-05-21 13:15:00,0.6036,0.6036,0.6035,0.6036,63000000.0
2009-05-21 13:16:00,0.6036,0.6036,0.6036,0.6036,38400000.0
2009-05-21 13:17:00,0.6036,0.6036,0.6036,0.6036,16000000.0
2009-05-21 13:18:00,0.60355,0.6042,0.60355,0.60405,61800000.0
2009-05-21 13:19:00,0.60405,0.60435,0.60405,0.6042,89200000.0
2009-05-21 13:20:00,0.60415,0.6046,0.60365,0.6037,123200000.0
2009-05-21 13:21:00,0.60365,0.6039,0.60365,0.60385,113000000.0
2009-05-21 13:22:00,0.60385,0.604,0.60385,0.60385,67200000.0
2009-05-21 13:23:00,0.60385,0.604,0.60385,0.60385,125200000.0
2009-05-21 13:24:00,0.604,0.6041,0.604,0.6041,50800000.0
2009-05-21 13:25:00,0.60405,0.6041,0.60405,0.60405,159600000.0
2009-05-21 13:26:00,0.6042,0.6045,0.6042,0.60425,70800000.0
2009-05-21 13:27:00,0.60425,0.6046,0.60425,0.60435,105400000.0
2009-05-21 13:28:00,0.60435,0.60455,0.6041,0.6042,53600000.0
2009-05-21 13:29:00,0.6044,0.6044,0.60405,0.6043,142400000.0
2009-05-21 13:30:00,0.6043,0.6043,0.604,0.6041,278600000.0
2009-05-21 13:31:00,0.6041,0.6047,0.6041,0.6047,86600000.0
2009-05-21 13:32:00,0.6047,0.6049,0.6047,0.6049,49000000.0
2009-05-21 13:33:00,0.6049,0.6049,0.6045,0.60455,35200000.0
2009-05-21 13:34:00,0.6048,0.6049,0.6045,0.6046,71400000.0
2009-05-21 13:35:00,0.6046,0.60485,0.60425,0.60425,142000000.0
2009-05-21 13:36:00,0.60425,0.60425,0.60425,0.60425,61000000.0
2009-05-21 13:37:00,0.6042,0.6043,0.6042,0.60425,19600000.0
2009-05-21 13:38:00,0.60425,0.60435,0.60425,0.60435,26400000.0
2009-05-21 13:39:00,0.60425,0.60435,0.604,0.60425,147600000.0
2009-05-21 13:40:00,0.60425,0.60425,0.6042,0.6042,11600000.0
2009-05-21 13:41:00,0.60425,0.60425,0.60425,0.60425,55000000.0
2009-05-21 13:42:00,0.60425,0.60425,0.6042,0.6042,45800000.0
2009-05-21 13:43:00,0.6042,0.6044,0.6042,0.6044,18800000.0
2009-05-21 13:44:00,0.6044,0.6044,0.6042,0.6042,34200000.0
2009-05-21 13:45:00,0.6041,0.6041,0.60395,0.604,121400000.0
2009-05-21 13:46:00,0.604,0.604,0.60385,0.60385,50200000.0
2009-05-21 13:47:00,0.60385,0.6039,0.6034,0.60355,270000000.0
2009-05-21 13:48:00,0.60355,0.60375,0.60355,0.6036,189200000.0
2009-05-21 13:49:00,0.6036,0.60375,0.6036,0.60365,159000000.0
2009-05-21 13:50:00,0.60365,0.60375,0.6033,0.6033,261400000.0
2009-05-21 13:51:00,0.6033,0.6035,0.60315,0.6033,146600000.0
2009-05-21 13:52:00,0.6033,0.60345,0.6032,0.60345,158800000.0
2009-05-21 13:53:00,0.6034,0.6034,0.60335,0.6034,44600000.0
2009-05-21 13:54:00,0.6034,0.60355,0.60325,0.6035,93600000.0
2009-05-21 13:55:00,0.6036,0.6038,0.6036,0.6037,75600000.0
2009-05-21 13:56:00,0.6037,0.604,0.6036,0.60375,92600000.0
2009-05-21 13:57:00,0.6039,0.6042,0.6038,0.6039,103400000.0
2009-05-21 13:58:00,0.6038,0.6039,0.60375,0.60375,66200000.0
2009-05-21 13:59:00,0.60375,0.60375,0.6037,0.6037,19000000.0
2009-05-21 14:00:00,0.6037,0.6037,0.6035,0.6035,123200000.0
2009-05-21 14:01:00,0.6035,0.60375,0.6035,0.6035,60600000.0
2009-05-21 14:02:00,0.6035,0.60405,0.6035,0.60385,135000000.0
2009-05-21 14:03:00,0.60395,0.6042,0.6038,0.60405,92600000.0
2009-05-21 14:04:00,0.6041,0.6042,0.6037,0.6039,217800000.0
2009-05-21 14:05:00,0.6039,0.6041,0.6039,0.604,100600000.0
2009-05-21 14:06:00,0.604,0.6042,0.604,0.604,150800000.0
2009-05-21 14:07:00,0.60395,0.60455,0.60395,0.60435,123000000.0
2009-05-21 14:08:00,0.60415,0.60422,0.60411,0.60418,30000000.0
2009-05-21 14:09:00,0.6044,0.6045,0.60435,0.6045,24000000.0
2009-05-21 14:10:00,0.60435,0.60435,0.60435,0.60435,17200000.0
2009-05-21 14:11:00,0.6044,0.6044,0.6043,0.6044,70400000.0
2009-05-21 14:12:00,0.60435,0.6044,0.60435,0.60435,21400000.0
2009-05-21 14:13:00,0.60435,0.60445,0.60425,0.60445,54800000.0
2009-05-21 14:14:00,0.6045,0.6045,0.6043,0.6045,51600000.0
2009-05-21 14:15:00,0.6045,0.6047,0.6042,0.6044,136400000.0
2009-05-21 14:16:00,0.60445,0.60455,0.60435,0.60455,85600000.0
2009-05-21 14:17:00,0.60455,0.6047,0.60455,0.60455,91200000.0
2009-05-21 14:18:00,0.6046,0.6046,0.60445,0.60445,80400000.0
2009-05-21 14:19:00,0.60445,0.6046,0.60405,0.6046,134600000.0
2009-05-21 14:20:00,0.6046,0.6048,0.6046,0.60475,38800000.0
2009-05-21 14:21:00,0.60475,0.6053,0.60445,0.6047,182200000.0
2009-05-21 14:22:00,0.6048,0.6048,0.6045,0.6047,53600000.0
2009-05-21 14:23:00,0.6047,0.6051,0.6046,0.6049,167200000.0
2009-05-21 14:24:00,0.605,0.6054,0.6048,0.60505,162500000.0
2009-05-21 14:25:00,0.6052,0.6052,0.60465,0.60485,215400000.0
2009-05-21 14:26:00,0.60485,0.60485,0.60465,0.60465,110400000.0
2009-05-21 14:27:00,0.6047,0.6047,0.60455,0.6047,101200000.0
2009-05-21 14:28:00,0.6047,0.6047,0.6046,0.6046,31600000.0
2009-05-21 14:29:00,0.6046,0.6046,0.60445,0.6045,65000000.0
2009-05-21 14:30:00,0.6045,0.6045,0.604,0.60405,250200000.0
2009-05-21 14:31:00,0.60405,0.6044,0.60405,0.6043,95200000.0
2009-05-21 14:32:00,0.60435,0.60435,0.60385,0.60385,167800000.0
2009-05-21 14:33:00,0.60385,0.6052,0.60385,0.605,276600000.0
2009-05-21 14:34:00,0.60505,0.60525,0.60495,0.6052,190600000.0
2009-05-21 14:35:00,0.6052,0.6054,0.6051,0.6052,159399995.0
2009-05-21 14:36:00,0.6052,0.60555,0.60505,0.6053,317399997.0
2009-05-21 14:37:00,0.6053,0.6055,0.6052,0.6055,244600000.0
2009-05-21 14:38:00,0.6055,0.6055,0.6054,0.6055,150999998.0
2009-05-21 14:39:00,0.6055,0.6055,0.60535,0.60545,130600000.0
2009-05-21 14:40:00,0.6055,0.6057,0.6054,0.6055,184200000.0
2009-05-21 14:41:00,0.6056,0.60575,0.60535,0.60545,207800000.0
2009-05-21 14:42:00,0.6055,0.6056,0.6051,0.6052,136800000.0
2009-05-21 14:43:00,0.60515,0.6052,0.6051,0.6052,85000000.0
2009-05-21 14:44:00,0.6052,0.6052,0.6052,0.6052,46400000.0
2009-05-21 14:45:00,0.6052,0.60535,0.60515,0.60515,79800000.0
2009-05-21 14:46:00,0.60515,0.6053,0.60515,0.6052,56000000.0
2009-05-21 14:47:00,0.6052,0.6052,0.6039,0.6041,285600000.0
2009-05-21 14:48:00,0.6041,0.6041,0.6037,0.6038,192200000.0
2009-05-21 14:49:00,0.604,0.6041,0.604,0.60405,69800000.0
2009-05-21 14:50:00,0.60405,0.6042,0.60405,0.6041,33800000.0
2009-05-21 14:51:00,0.6041,0.6043,0.60405,0.60415,39800000.0
2009-05-21 14:52:00,0.60415,0.60415,0.6037,0.60375,122600000.0
2009-05-21 14:53:00,0.60375,0.60375,0.60345,0.60345,213200000.0
2009-05-21 14:54:00,0.60345,0.60355,0.60325,0.6035,112200000.0
2009-05-21 14:55:00,0.60355,0.60365,0.6033,0.60365,118000000.0
2009-05-21 14:56:00,0.60355,0.6039,0.60355,0.6039,150400000.0
2009-05-21 14:57:00,0.60375,0.6038,0.60365,0.60365,58200000.0
2009-05-21 14:58:00,0.60365,0.60365,0.60365,0.60365,36000000.0
2009-05-21 14:59:00,0.60365,0.60365,0.60285,0.6031,291800000.0
2009-05-21 15:00:00,0.603,0.603,0.6026,0.6026,212200000.0
2009-05-21 15:01:00,0.6026,0.6026,0.6021,0.60255,176800000.0
2009-05-21 15:02:00,0.60255,0.60275,0.6022,0.60275,167000000.0
2009-05-21 15:03:00,0.60275,0.60305,0.60275,0.60305,109400000.0
2009-05-21 15:04:00,0.603,0.6031,0.6025,0.60275,289800000.0
2009-05-21 15:05:00,0.6029,0.6032,0.6028,0.60295,172100000.0
2009-05-21 15:06:00,0.6029,0.60295,0.60265,0.6027,208800000.0
2009-05-21 15:07:00,0.6026,0.6029,0.6026,0.6028,45000000.0
2009-05-21 15:08:00,0.6028,0.6028,0.60265,0.6028,68200000.0
2009-05-21 15:09:00,0.60285,0.60285,0.6026,0.6026,152200000.0
2009-05-21 15:10:00,0.6026,0.6026,0.602,0.602,244800000.0
2009-05-21 15:11:00,0.6021,0.6025,0.6021,0.6025,87200000.0
2009-05-21 15:12:00,0.6025,0.6029,0.6025,0.60265,120000000.0
2009-05-21 15:13:00,0.6026,0.6028,0.60245,0.6028,50000000.0
2009-05-21 15:14:00,0.6028,0.6028,0.60225,0.6026,68600000.0
2009-05-21 15:15:00,0.6026,0.6027,0.6022,0.6022,199000000.0
2009-05-21 15:16:00,0.6022,0.6022,0.6019,0.6022,77100000.0
2009-05-21 15:17:00,0.6021,0.60225,0.60205,0.60205,77000000.0
2009-05-21 15:18:00,0.6021,0.6022,0.60195,0.60195,170200000.0
2009-05-21 15:19:00,0.60195,0.6023,0.6019,0.6023,166200000.0
2009-05-21 15:20:00,0.6024,0.6024,0.60205,0.6021,130400000.0
2009-05-21 15:21:00,0.60205,0.6021,0.602,0.60205,162400000.0
2009-05-21 15:22:00,0.60184,0.60184,0.60173,0.60178,143000000.0
2009-05-21 15:23:00,0.60205,0.6027,0.60205,0.6025,82600000.0
2009-05-21 15:24:00,0.6025,0.6028,0.60235,0.6028,153600000.0
2009-05-21 15:25:00,0.6028,0.6028,0.6027,0.60275,70200000.0
2009-05-21 15:26:00,0.6028,0.603,0.60275,0.603,174100000.0
2009-05-21 15:27:00,0.603,0.60325,0.60285,0.60305,206400000.0
2009-05-21 15:28:00,0.60305,0.6031,0.60265,0.6028,145200000.0
2009-05-21 15:29:00,0.6028,0.60305,0.60265,0.6029,135800000.0
2009-05-21 15:30:00,0.603,0.603,0.6029,0.6029,118000000.0
2009-05-21 15:31:00,0.60295,0.60315,0.60285,0.6029,147800000.0
2009-05-21 15:32:00,0.6029,0.6029,0.60255,0.6026,82000000.0
2009-05-21 15:33:00,0.60255,0.60255,0.602,0.60225,100000000.0
2009-05-21 15:34:00,0.60225,0.60275,0.60215,0.60255,117000000.0
2009-05-21 15:35:00,0.60255,0.6027,0.60225,0.6024,193400000.0
2009-05-21 15:36:00,0.6024,0.60275,0.60225,0.60265,199200000.0
2009-05-21 15:37:00,0.6026,0.60285,0.60225,0.6025,258100000.0
2009-05-21 15:38:00,0.60255,0.6031,0.6022,0.6028,239000000.0
2009-05-21 15:39:00,0.6028,0.6031,0.60265,0.60275,131600000.0
2009-05-21 15:40:00,0.6027,0.6029,0.60265,0.6027,132600000.0
2009-05-21 15:41:00,0.6027,0.60305,0.60265,0.6029,224800000.0
2009-05-21 15:42:00,0.6029,0.6041,0.60285,0.60325,252600000.0
2009-05-21 15:43:00,0.6033,0.6034,0.6033,0.6033,172200000.0
2009-05-21 15:44:00,0.6033,0.6036,0.60305,0.60355,188200000.0
2009-05-21 15:45:00,0.60355,0.6036,0.60335,0.60355,82600000.0
2009-05-21 15:46:00,0.60355,0.60395,0.6035,0.60375,347600000.0
2009-05-21 15:47:00,0.6036,0.6037,0.60345,0.60365,406000000.0
2009-05-21 15:48:00,0.60365,0.60385,0.6035,0.6037,324600000.0
2009-05-21 15:49:00,0.60375,0.6041,0.60375,0.6041,225400000.0
2009-05-21 15:50:00,0.6042,0.6047,0.6042,0.6045,283600000.0
2009-05-21 15:51:00,0.6045,0.60485,0.6045,0.6048,218400000.0
2009-05-21 15:52:00,0.6048,0.6048,0.6043,0.6043,196600000.0
2009-05-21 15:53:00,0.6043,0.60435,0.6041,0.6043,177800000.0
2009-05-21 15:54:00,0.6043,0.60445,0.6041,0.6044,375400000.0
2009-05-21 15:55:00,0.60435,0.60435,0.604,0.6043,345600000.0
2009-05-21 15:56:00,0.6043,0.6045,0.604,0.6045,350000000.0
2009-05-21 15:57:00,0.6045,0.6045,0.6041,0.6042,212000000.0
2009-05-21 15:58:00,0.6042,0.60465,0.60375,0.60445,307200001.0
2009-05-21 15:59:00,0.60445,0.6045,0.6038,0.60385,216200000.0
2009-05-21 16:00:00,0.6038,0.6044,0.60375,0.6041,336600000.0
2009-05-21 16:01:00,0.6041,0.6053,0.60405,0.6049,142200000.0
2009-05-21 16:02:00,0.605,0.6051,0.60425,0.6044,171700000.0
2009-05-21 16:03:00,0.6043,0.6044,0.6043,0.6044,13400000.0
2009-05-21 16:04:00,0.6044,0.6044,0.6043,0.60435,32800000.0
2009-05-21 16:05:00,0.60455,0.6057,0.60435,0.60555,154400000.0
2009-05-21 16:06:00,0.60555,0.6063,0.6054,0.606,178000001.0
2009-05-21 16:07:00,0.6061,0.60615,0.60555,0.60555,255799998.0
2009-05-21 16:08:00,0.60555,0.6061,0.6054,0.606,448300000.0
2009-05-21 16:09:00,0.606,0.60665,0.606,0.6061,259800000.0
2009-05-21 16:10:00,0.6061,0.6069,0.6061,0.6068,300800000.0
2009-05-21 16:11:00,0.6068,0.6068,0.60625,0.6066,248400000.0
2009-05-21 16:12:00,0.6066,0.6066,0.6064,0.6064,157400000.0
2009-05-21 16:13:00,0.6065,0.6065,0.6056,0.60625,274800000.0
2009-05-21 16:14:00,0.6062,0.60685,0.6062,0.6065,239800000.0
2009-05-21 16:15:00,0.6065,0.60665,0.6063,0.6065,203200000.0
2009-05-21 16:16:00,0.60645,0.6068,0.6064,0.6064,207000000.0
2009-05-21 16:17:00,0.6064,0.6065,0.60625,0.60625,220400000.0
2009-05-21 16:18:00,0.60645,0.60645,0.6062,0.60625,218200000.0
2009-05-21 16:19:00,0.6064,0.60645,0.60575,0.60585,203600000.0
2009-05-21 16:20:00,0.6057,0.60575,0.60495,0.6052,364700000.0
2009-05-21 16:21:00,0.6052,0.60525,0.605,0.6052,239600000.0
2009-05-21 16:22:00,0.6052,0.6052,0.6045,0.6047,116700000.0
2009-05-21 16:23:00,0.6046,0.6048,0.6041,0.6041,230000000.0
2009-05-21 16:24:00,0.6042,0.60465,0.6042,0.60425,166000000.0
2009-05-21 16:25:00,0.60425,0.60515,0.60425,0.6048,77800000.0
2009-05-21 16:26:00,0.6048,0.6048,0.6044,0.6045,154200000.0
2009-05-21 16:27:00,0.6045,0.6045,0.6043,0.6043,133200000.0
2009-05-21 16:28:00,0.6043,0.60455,0.60425,0.6045,114800000.0
2009-05-21 16:29:00,0.6045,0.6045,0.6043,0.60435,112400000.0
2009-05-21 16:30:00,0.60435,0.6044,0.6042,0.6042,201800000.0
2009-05-21 16:31:00,0.6042,0.6043,0.6042,0.6043,11200000.0
2009-05-21 16:32:00,0.6043,0.60485,0.60415,0.6043,298500000.0
2009-05-21 16:33:00,0.6044,0.60505,0.60425,0.60485,200200000.0
2009-05-21 16:34:00,0.60475,0.60475,0.60415,0.6044,118200000.0
2009-05-21 16:35:00,0.6044,0.6044,0.6044,0.6044,16000000.0
2009-05-21 16:36:00,0.6044,0.6044,0.60415,0.60415,176200000.0
2009-05-21 16:37:00,0.60415,0.6044,0.604,0.6043,99800000.0
2009-05-21 16:38:00,0.6043,0.6045,0.6039,0.6042,214400000.0
2009-05-21 16:39:00,0.6042,0.60425,0.6041,0.60425,53200000.0
2009-05-21 16:40:00,0.60425,0.6051,0.60425,0.6047,157000000.0
2009-05-21 16:41:00,0.60465,0.60465,0.6045,0.6045,55200000.0
2009-05-21 16:42:00,0.6046,0.6047,0.60425,0.6044,165000000.0
2009-05-21 16:43:00,0.6045,0.6045,0.6042,0.6043,282000000.0
2009-05-21 16:44:00,0.60435,0.6047,0.6043,0.6044,132000000.0
2009-05-21 16:45:00,0.6044,0.60495,0.6043,0.60495,176400000.0
2009-05-21 16:46:00,0.60495,0.605,0.6046,0.6049,353999997.0
2009-05-21 16:47:00,0.6049,0.6049,0.60445,0.60455,326200000.0
2009-05-21 16:48:00,0.60455,0.6051,0.60455,0.6049,182600000.0
2009-05-21 16:49:00,0.605,0.605,0.6043,0.6047,267600000.0
2009-05-21 16:50:00,0.6047,0.6047,0.6043,0.6043,226800000.0
2009-05-21 16:51:00,0.6043,0.6044,0.6042,0.6043,229800000.0
2009-05-21 16:52:00,0.6043,0.6045,0.6043,0.6044,102200000.0
2009-05-21 16:53:00,0.6044,0.6044,0.6041,0.6043,140600000.0
2009-05-21 16:54:00,0.6043,0.60435,0.6041,0.6041,191000000.0
2009-05-21 16:55:00,0.60425,0.60425,0.60405,0.6041,123800000.0
2009-05-21 16:56:00,0.6041,0.6041,0.6038,0.6041,130600000.0
2009-05-21 16:57:00,0.60405,0.60415,0.60395,0.604,83600000.0
2009-05-21 16:58:00,0.6041,0.60425,0.6039,0.6041,228000000.0
2009-05-21 16:59:00,0.6042,0.60455,0.6042,0.6043,203200000.0
2009-05-21 17:00:00,0.6043,0.6043,0.6036,0.6038,175800000.0
2009-05-21 17:01:00,0.6038,0.6038,0.60325,0.6037,184900001.0
2009-05-21 17:02:00,0.6037,0.6037,0.6031,0.6032,167900000.0
2009-05-21 17:03:00,0.6033,0.60335,0.603,0.60315,145600000.0
2009-05-21 17:04:00,0.6032,0.60355,0.6028,0.6028,441000000.0
2009-05-21 17:05:00,0.6028,0.6034,0.6028,0.6033,222400000.0
2009-05-21 17:06:00,0.6033,0.6037,0.6033,0.60355,360200000.0
2009-05-21 17:07:00,0.60355,0.60385,0.6035,0.6036,222400000.0
2009-05-21 17:08:00,0.6036,0.60375,0.6036,0.60375,81600000.0
2009-05-21 17:09:00,0.6037,0.60375,0.60305,0.6033,298400000.0
2009-05-21 17:10:00,0.6034,0.6035,0.6034,0.6035,136400000.0
2009-05-21 17:11:00,0.6035,0.60415,0.6035,0.6038,257600000.0
2009-05-21 17:12:00,0.60385,0.6042,0.6037,0.60395,171000000.0
2009-05-21 17:13:00,0.604,0.6042,0.6034,0.6038,119400000.0
2009-05-21 17:14:00,0.6037,0.60405,0.6037,0.60375,173200000.0
2009-05-21 17:15:00,0.60375,0.60425,0.60375,0.6041,214200000.0
2009-05-21 17:16:00,0.6041,0.6042,0.6037,0.6038,279800000.0
2009-05-21 17:17:00,0.6038,0.6039,0.60365,0.60365,103800000.0
2009-05-21 17:18:00,0.6038,0.6038,0.60335,0.6035,172000000.0
2009-05-21 17:19:00,0.6035,0.6038,0.6035,0.60375,80200000.0
2009-05-21 17:20:00,0.60375,0.60375,0.60345,0.6036,149400000.0
2009-05-21 17:21:00,0.6035,0.6035,0.6027,0.6029,212200000.0
2009-05-21 17:22:00,0.6029,0.603,0.60245,0.6027,198800000.0
2009-05-21 17:23:00,0.60235,0.6027,0.60235,0.6027,62400000.0
2009-05-21 17:24:00,0.6027,0.60315,0.6022,0.60315,206200000.0
2009-05-21 17:25:00,0.60315,0.60325,0.60305,0.60315,217600000.0
2009-05-21 17:26:00,0.6032,0.6035,0.6029,0.60345,295200000.0
2009-05-21 17:27:00,0.60335,0.6034,0.60295,0.6033,130800000.0
2009-05-21 17:28:00,0.6033,0.6034,0.6032,0.6034,87800000.0
2009-05-21 17:29:00,0.6034,0.6034,0.6033,0.6033,36200000.0
2009-05-21 17:30:00,0.6033,0.60355,0.6033,0.60345,186800000.0
2009-05-21 17:31:00,0.60355,0.6036,0.60345,0.60355,102000000.0
2009-05-21 17:32:00,0.60355,0.6037,0.60345,0.6035,89700000.0
2009-05-21 17:33:00,0.60345,0.6036,0.60345,0.6035,23400000.0
2009-05-21 17:34:00,0.6036,0.6036,0.60285,0.60285,255400000.0
2009-05-21 17:35:00,0.60285,0.603,0.60275,0.6028,78000000.0
2009-05-21 17:36:00,0.6029,0.6034,0.6029,0.6033,97800000.0
2009-05-21 17:37:00,0.6034,0.6036,0.60325,0.60345,116000000.0
2009-05-21 17:38:00,0.60345,0.604,0.60345,0.60365,153000000.0
2009-05-21 17:39:00,0.6036,0.6039,0.6036,0.60375,103200000.0
2009-05-21 17:40:00,0.60385,0.60385,0.60365,0.60375,44800000.0
2009-05-21 17:41:00,0.60375,0.60395,0.6037,0.60395,95200000.0
2009-05-21 17:42:00,0.6039,0.6041,0.6037,0.6037,211800000.0
2009-05-21 17:43:00,0.6037,0.60375,0.6037,0.60375,32200000.0
2009-05-21 17:44:00,0.6038,0.6038,0.6038,0.6038,34200000.0
2009-05-21 17:45:00,0.6038,0.6042,0.6038,0.6042,112800000.0
2009-05-21 17:46:00,0.6042,0.6043,0.604,0.6042,308600000.0
2009-05-21 17:47:00,0.60425,0.60435,0.6041,0.6041,185800000.0
2009-05-21 17:48:00,0.6041,0.6041,0.6041,0.6041,9600000.0
2009-05-21 17:49:00,0.6041,0.6045,0.6041,0.6042,178400000.0
2009-05-21 17:50:00,0.60425,0.60435,0.60415,0.60425,242000000.0
2009-05-21 17:51:00,0.60425,0.6046,0.60415,0.6046,281800000.0
2009-05-21 17:52:00,0.6046,0.6046,0.6046,0.6046,78400000.0
2009-05-21 17:53:00,0.6046,0.6048,0.6046,0.60475,61200000.0
2009-05-21 17:54:00,0.6048,0.60495,0.60475,0.6048,75400000.0
2009-05-21 17:55:00,0.60475,0.60515,0.60475,0.6051,46600000.0
2009-05-21 17:56:00,0.60515,0.6057,0.60515,0.6057,145000000.0
2009-05-21 17:57:00,0.60565,0.6057,0.6054,0.60555,238000000.0
2009-05-21 17:58:00,0.60555,0.60555,0.6052,0.6054,80800000.0
2009-05-21 17:59:00,0.60545,0.60595,0.60545,0.6058,180000000.0
2009-05-21 18:00:00,0.60575,0.60595,0.60575,0.60595,68000000.0
2009-05-21 18:01:00,0.606,0.6065,0.60565,0.6062,133600000.0
2009-05-21 18:02:00,0.6062,0.6064,0.60585,0.6061,155200000.0
2009-05-21 18:03:00,0.6062,0.6062,0.6058,0.6058,157600000.0
2009-05-21 18:04:00,0.6058,0.6063,0.6058,0.6061,183500000.0
2009-05-21 18:05:00,0.6061,0.6061,0.6058,0.6058,117600000.0
2009-05-21 18:06:00,0.6058,0.6065,0.6058,0.6061,147800000.0
2009-05-21 18:07:00,0.6061,0.6062,0.6061,0.60615,57600000.0
2009-05-21 18:08:00,0.6062,0.6062,0.6058,0.6059,133200000.0
2009-05-21 18:09:00,0.6059,0.60675,0.6059,0.60675,192000001.0
2009-05-21 18:10:00,0.60675,0.6079,0.6067,0.60725,239400000.0
2009-05-21 18:11:00,0.6071,0.60835,0.60705,0.6074,158400000.0
2009-05-21 18:12:00,0.6074,0.6079,0.60715,0.6077,124800000.0
2009-05-21 18:13:00,0.6077,0.6077,0.60655,0.6067,75000000.0
2009-05-21 18:14:00,0.6067,0.60685,0.60655,0.60675,86000000.0
2009-05-21 18:15:00,0.60675,0.60675,0.60615,0.60635,213800000.0
2009-05-21 18:16:00,0.60635,0.60655,0.606,0.60635,183900000.0
2009-05-21 18:17:00,0.6064,0.6064,0.6063,0.6063,78000000.0
2009-05-21 18:18:00,0.6063,0.6064,0.6063,0.6064,25600000.0
2009-05-21 18:19:00,0.6064,0.6064,0.6064,0.6064,4800000.0
2009-05-21 18:20:00,0.6064,0.6064,0.60595,0.60595,58800000.0
2009-05-21 18:21:00,0.60595,0.60595,0.6058,0.60585,28000000.0
2009-05-21 18:22:00,0.60585,0.60585,0.6058,0.60585,53000000.0
2009-05-21 18:23:00,0.606,0.606,0.6058,0.60585,40200000.0
2009-05-21 18:24:00,0.60595,0.6061,0.60595,0.6061,60600000.0
2009-05-21 18:25:00,0.6061,0.60615,0.606,0.60615,37800000.0
2009-05-21 18:26:00,0.6058,0.60605,0.60577,0.60592,33400000.0
2009-05-21 18:27:00,0.60615,0.6064,0.60615,0.60615,100200000.0
2009-05-21 18:28:00,0.606,0.60615,0.606,0.60615,42000000.0
2009-05-21 18:29:00,0.6061,0.60615,0.6059,0.60595,80600000.0
2009-05-21 18:30:00,0.60595,0.60635,0.6059,0.60635,30200000.0
2009-05-21 18:31:00,0.60635,0.6065,0.60625,0.60645,42800000.0
2009-05-21 18:32:00,0.60645,0.6066,0.606,0.6061,103200000.0
2009-05-21 18:33:00,0.6061,0.6063,0.6061,0.60615,19600000.0
2009-05-21 18:34:00,0.6065,0.6066,0.6065,0.6066,80000000.0
2009-05-21 18:35:00,0.6066,0.6066,0.60645,0.6066,57800000.0
2009-05-21 18:36:00,0.6066,0.6072,0.6066,0.60705,91400000.0
2009-05-21 18:37:00,0.60705,0.60705,0.60655,0.60695,195700000.0
2009-05-21 18:38:00,0.6071,0.6078,0.607,0.6078,193000000.0
2009-05-21 18:39:00,0.6078,0.60825,0.60775,0.6079,126400000.0
2009-05-21 18:40:00,0.6079,0.60795,0.6078,0.60795,53800000.0
2009-05-21 18:41:00,0.608,0.6091,0.608,0.60825,208800000.0
2009-05-21 18:42:00,0.6085,0.6094,0.60815,0.6086,193000000.0
2009-05-21 18:43:00,0.609,0.6092,0.60865,0.6089,104200000.0
2009-05-21 18:44:00,0.6089,0.6089,0.6086,0.6086,51400000.0
2009-05-21 18:45:00,0.6086,0.6088,0.60835,0.6087,159000000.0
2009-05-21 18:46:00,0.60865,0.6093,0.60865,0.6093,193400000.0
2009-05-21 18:47:00,0.6093,0.6098,0.6093,0.6098,110600000.0
2009-05-21 18:48:00,0.6096,0.6096,0.60915,0.6094,82400000.0
2009-05-21 18:49:00,0.6094,0.6097,0.6094,0.6097,64200000.0
2009-05-21 18:50:00,0.6096,0.6098,0.60945,0.60955,63200000.0
2009-05-21 18:51:00,0.60955,0.61,0.60935,0.60935,122800000.0
2009-05-21 18:52:00,0.60935,0.6094,0.609,0.60905,94800000.0
2009-05-21 18:53:00,0.60905,0.60905,0.60905,0.60905,100400000.0
2009-05-21 18:54:00,0.60905,0.6092,0.60835,0.6089,169000000.0
2009-05-21 18:55:00,0.60875,0.60935,0.60875,0.6089,197900000.0
2009-05-21 18:56:00,0.6089,0.6094,0.60885,0.6094,113000000.0
2009-05-21 18:57:00,0.60905,0.6093,0.60905,0.60915,78200000.0
2009-05-21 18:58:00,0.60915,0.60945,0.60885,0.6089,102400000.0
2009-05-21 18:59:00,0.609,0.60925,0.6089,0.60925,99200000.0
2009-05-21 19:00:00,0.6093,0.6097,0.6092,0.6096,29200000.0
2009-05-21 19:01:00,0.6096,0.6096,0.6095,0.6095,35000000.0
2009-05-21 19:02:00,0.60945,0.6096,0.6094,0.6095,131600000.0
2009-05-21 19:03:00,0.6095,0.6095,0.6093,0.60935,96800000.0
2009-05-21 19:04:00,0.60935,0.60935,0.6089,0.6091,86400000.0
2009-05-21 19:05:00,0.6091,0.6091,0.6087,0.60875,86400000.0
2009-05-21 19:06:00,0.6089,0.609,0.6086,0.6087,58600000.0
2009-05-21 19:07:00,0.6087,0.60875,0.6085,0.6087,57600000.0
2009-05-21 19:08:00,0.6087,0.60875,0.6074,0.6079,132800000.0
2009-05-21 19:09:00,0.6081,0.6085,0.6081,0.6084,96000000.0
2009-05-21 19:10:00,0.6086,0.6086,0.6085,0.6086,132400000.0
2009-05-21 19:11:00,0.6086,0.6086,0.6084,0.6084,134200000.0
2009-05-21 19:12:00,0.6084,0.6085,0.60835,0.6084,96200000.0
2009-05-21 19:13:00,0.6084,0.60865,0.6084,0.60845,73400000.0
2009-05-21 19:14:00,0.60845,0.6086,0.6082,0.6083,104600000.0
2009-05-21 19:15:00,0.6083,0.60865,0.6083,0.60845,112400000.0
2009-05-21 19:16:00,0.60845,0.60865,0.6083,0.6084,47400000.0
2009-05-21 19:17:00,0.6084,0.6087,0.60835,0.6087,89600000.0
2009-05-21 19:18:00,0.60865,0.60865,0.60845,0.6085,92600000.0
2009-05-21 19:19:00,0.6085,0.6085,0.6083,0.6083,115600000.0
2009-05-21 19:20:00,0.6083,0.6083,0.60805,0.60825,119200000.0
2009-05-21 19:21:00,0.60825,0.6083,0.6075,0.6076,94400000.0
2009-05-21 19:22:00,0.6076,0.6076,0.6076,0.6076,25600000.0
2009-05-21 19:23:00,0.6076,0.608,0.6065,0.6069,114600000.0
2009-05-21 19:24:00,0.6069,0.6079,0.6069,0.60765,115000000.0
2009-05-21 19:25:00,0.60765,0.6078,0.60765,0.6078,30000000.0
2009-05-21 19:26:00,0.608,0.6084,0.60775,0.60775,133300000.0
2009-05-21 19:27:00,0.60785,0.60785,0.60785,0.60785,54000000.0
2009-05-21 19:28:00,0.60785,0.60795,0.60785,0.60795,26800000.0
2009-05-21 19:29:00,0.60795,0.60825,0.60795,0.60825,39000000.0
2009-05-21 19:30:00,0.6083,0.6083,0.60795,0.60795,63000000.0
2009-05-21 19:31:00,0.6082,0.6082,0.60785,0.60795,16400000.0
2009-05-21 19:32:00,0.60785,0.608,0.60765,0.60765,33000000.0
2009-05-21 19:33:00,0.60775,0.6081,0.60775,0.6081,65000000.0
2009-05-21 19:34:00,0.60805,0.60805,0.60805,0.60805,3000000.0
2009-05-21 19:35:00,0.60785,0.60787,0.60776,0.60781,25600000.0
2009-05-21 19:36:00,0.60778,0.60794,0.60774,0.60787,150000000.0
2009-05-21 19:37:00,0.60805,0.60805,0.60805,0.60805,24000000.0
2009-05-21 19:38:00,0.60805,0.6083,0.60805,0.6083,24400000.0
2009-05-21 19:39:00,0.60835,0.6084,0.60835,0.6084,21600000.0
2009-05-21 19:40:00,0.6084,0.6086,0.6084,0.6085,44600000.0
2009-05-21 19:41:00,0.6085,0.6089,0.6085,0.60855,91400000.0
2009-05-21 19:42:00,0.60855,0.6087,0.60855,0.60855,63400000.0
2009-05-21 19:43:00,0.60855,0.60855,0.60855,0.60855,24200000.0
2009-05-21 19:44:00,0.60855,0.6087,0.60855,0.60855,36800000.0
2009-05-21 19:45:00,0.60855,0.6088,0.60855,0.6088,94400000.0
2009-05-21 19:46:00,0.60885,0.6092,0.60875,0.609,154000000.0
2009-05-21 19:47:00,0.6088,0.609,0.6088,0.6088,24000000.0
2009-05-21 19:48:00,0.6088,0.6088,0.6088,0.6088,12800000.0
2009-05-21 19:49:00,0.6088,0.6089,0.60875,0.6089,24400000.0
2009-05-21 19:50:00,0.6089,0.6089,0.60865,0.60865,101600000.0
2009-05-21 19:51:00,0.60865,0.6087,0.6086,0.6086,40200000.0
2009-05-21 19:52:00,0.6086,0.6086,0.6086,0.6086,40200000.0
2009-05-21 19:53:00,0.6086,0.6087,0.6086,0.6086,34600000.0
2009-05-21 19:54:00,0.6086,0.6086,0.6081,0.6082,41600000.0
2009-05-21 19:55:00,0.6082,0.6083,0.60815,0.60815,46400000.0
2009-05-21 19:56:00,0.60815,0.60835,0.60815,0.6082,42600000.0
2009-05-21 19:57:00,0.60825,0.60865,0.60825,0.6086,54400000.0
2009-05-21 19:58:00,0.6086,0.60865,0.60845,0.60865,31100000.0
2009-05-21 19:59:00,0.60875,0.60875,0.60875,0.60875,43600000.0
2009-05-21 20:00:00,0.60895,0.60945,0.60895,0.60945,154000000.0
2009-05-21 20:01:00,0.6095,0.60955,0.60865,0.6092,164200000.0
2009-05-21 20:02:00,0.6091,0.60935,0.60865,0.60935,39800000.0
2009-05-21 20:03:00,0.60955,0.60955,0.60905,0.6091,82200000.0
2009-05-21 20:04:00,0.6091,0.60915,0.60865,0.609,85400000.0
2009-05-21 20:05:00,0.609,0.60925,0.60855,0.60875,164400000.0
2009-05-21 20:06:00,0.60875,0.60875,0.60865,0.60865,36000000.0
2009-05-21 20:07:00,0.60865,0.6087,0.60865,0.60865,29800000.0
2009-05-21 20:08:00,0.60865,0.60885,0.60865,0.60875,139400000.0
2009-05-21 20:09:00,0.60875,0.60885,0.60875,0.60875,57400000.0
2009-05-21 20:10:00,0.60875,0.60875,0.6086,0.6087,101000000.0
2009-05-21 20:11:00,0.60865,0.60875,0.60865,0.60875,115800000.0
2009-05-21 20:12:00,0.60875,0.60915,0.60865,0.6088,184600000.0
2009-05-21 20:13:00,0.6088,0.6088,0.60875,0.6088,49200000.0
2009-05-21 20:14:00,0.6088,0.60905,0.6086,0.6088,85200000.0
2009-05-21 20:15:00,0.6088,0.6089,0.6088,0.6088,32200000.0
2009-05-21 20:16:00,0.6088,0.6088,0.60825,0.60875,174000000.0
2009-05-21 20:17:00,0.60875,0.60875,0.6086,0.6086,31600000.0
2009-05-21 20:18:00,0.6087,0.609,0.60855,0.6089,74400000.0
2009-05-21 20:19:00,0.6088,0.6089,0.6088,0.6088,67200000.0
2009-05-21 20:20:00,0.6088,0.6089,0.6088,0.6089,25600000.0
2009-05-21 20:21:00,0.6089,0.609,0.60875,0.6088,220400000.0
2009-05-21 20:22:00,0.6088,0.6092,0.6088,0.6092,164400000.0
2009-05-21 20:23:00,0.6092,0.6092,0.60765,0.608,232300000.0
2009-05-21 20:24:00,0.6081,0.6081,0.60775,0.6078,120000000.0
2009-05-21 20:25:00,0.60775,0.6082,0.60775,0.608,158400000.0
2009-05-21 20:26:00,0.608,0.6082,0.608,0.6081,67600000.0
2009-05-21 20:27:00,0.6081,0.60835,0.6081,0.60835,11200000.0
2009-05-21 20:28:00,0.60835,0.60835,0.60835,0.60835,30200000.0
2009-05-21 20:29:00,0.60835,0.6084,0.60805,0.60815,75200000.0
2009-05-21 20:30:00,0.6082,0.6084,0.60805,0.60825,47400000.0
2009-05-21 20:31:00,0.60825,0.60825,0.60825,0.60825,20800000.0
2009-05-21 20:32:00,0.60825,0.60825,0.6081,0.6081,31400000.0
2009-05-21 20:33:00,0.6081,0.6081,0.60775,0.6079,136800000.0
2009-05-21 20:34:00,0.6079,0.6079,0.6079,0.6079,51200000.0
2009-05-21 20:35:00,0.6079,0.6079,0.6078,0.6079,160800000.0
2009-05-21 20:36:00,0.6079,0.6081,0.6079,0.608,76200000.0
2009-05-21 20:37:00,0.608,0.60805,0.608,0.60805,17400000.0
2009-05-21 20:38:00,0.60805,0.60805,0.6074,0.6076,17800000.0
2009-05-21 20:39:00,0.60765,0.60795,0.60765,0.6079,54600000.0
2009-05-21 20:40:00,0.6079,0.6079,0.6079,0.6079,6400000.0
2009-05-21 20:41:00,0.6079,0.6079,0.60775,0.60785,21400000.0
2009-05-21 20:42:00,0.60775,0.60785,0.60685,0.6073,149800000.0
2009-05-21 20:43:00,0.6073,0.6073,0.6071,0.6072,88800000.0
2009-05-21 20:44:00,0.6072,0.6072,0.6072,0.6072,6200000.0
2009-05-21 20:45:00,0.6072,0.6072,0.6072,0.6072,24800000.0
2009-05-21 20:46:00,0.6073,0.6074,0.6072,0.6074,39600000.0
2009-05-21 20:47:00,0.6073,0.6074,0.6073,0.6073,21800000.0
2009-05-21 20:48:00,0.6073,0.6073,0.6072,0.6073,24200000.0
2009-05-21 20:49:00,0.6073,0.6073,0.6072,0.6072,17800000.0
2009-05-21 20:50:00,0.6072,0.6072,0.6072,0.6072,40800000.0
2009-05-21 20:51:00,0.6072,0.60745,0.6072,0.60745,41800000.0
2009-05-21 20:52:00,0.60745,0.6075,0.6073,0.6073,58000000.0
2009-05-21 20:53:00,0.6072,0.6072,0.6071,0.60715,59400000.0
2009-05-21 20:54:00,0.60715,0.60715,0.60715,0.60715,2400000.0
2009-05-21 20:55:00,0.6072,0.6072,0.6071,0.6071,10400000.0
2009-05-21 20:56:00,0.6071,0.6071,0.6063,0.6066,63800000.0
2009-05-21 20:57:00,0.6066,0.6069,0.6064,0.6064,87200000.0
2009-05-21 20:58:00,0.6065,0.60695,0.60575,0.60635,245600000.0
2009-05-21 20:59:00,0.60625,0.60635,0.60625,0.6063,54800000.0
2009-05-21 21:00:00,0.6063,0.60645,0.6063,0.6064,20200000.0
2009-05-21 21:01:00,0.6064,0.60655,0.6064,0.60655,17000000.0
2009-05-21 21:02:00,0.60655,0.60675,0.60655,0.60675,22000000.0
2009-05-21 21:03:00,0.60675,0.60675,0.60675,0.60675,4400000.0
2009-05-21 21:04:00,0.607,0.607,0.607,0.607,6400000.0
2009-05-21 21:05:00,0.607,0.607,0.60695,0.60695,10800000.0
2009-05-21 21:06:00,0.60665,0.6073,0.60665,0.6072,203200000.0
2009-05-21 21:07:00,0.6072,0.6072,0.60715,0.60715,37600000.0
2009-05-21 21:08:00,0.6071,0.6071,0.6071,0.6071,28800000.0
2009-05-21 21:09:00,0.6071,0.6071,0.60685,0.60685,17000000.0
2009-05-21 21:10:00,0.60685,0.60685,0.6068,0.6068,8800000.0
2009-05-21 21:11:00,0.6068,0.6068,0.6068,0.6068,8800000.0
2009-05-21 21:12:00,0.6068,0.6068,0.6068,0.6068,8800000.0
2009-05-21 21:13:00,0.6068,0.6068,0.6066,0.6066,18800000.0
2009-05-21 21:14:00,0.6068,0.607,0.6065,0.6065,75000000.0
2009-05-21 21:15:00,0.6066,0.6066,0.6066,0.6066,12800000.0
2009-05-21 21:16:00,0.6066,0.6066,0.6066,0.6066,9600000.0
2009-05-21 21:17:00,0.60655,0.6069,0.60655,0.6069,101200000.0
2009-05-21 21:18:00,0.6069,0.6071,0.6069,0.6071,16600000.0
2009-05-21 21:19:00,0.60695,0.60695,0.60695,0.60695,3800000.0
2009-05-21 21:20:00,0.60695,0.60695,0.60695,0.60695,3800000.0
2009-05-21 21:21:00,0.607,0.607,0.60695,0.60695,14600000.0
2009-05-21 21:22:00,0.60695,0.60695,0.60695,0.60695,22800000.0
2009-05-21 21:23:00,0.60674,0.60696,0.60674,0.60688,171000000.0
2009-05-21 21:24:00,0.60695,0.60695,0.60695,0.60695,3800000.0
2009-05-21 21:25:00,0.60695,0.60695,0.60695,0.60695,11400000.0
2009-05-21 21:26:00,0.60695,0.60695,0.60695,0.60695,7600000.0
2009-05-21 21:27:00,0.607,0.60725,0.60695,0.60725,53400000.0
2009-05-21 21:28:00,0.60725,0.6073,0.6069,0.6069,46400000.0
2009-05-21 21:29:00,0.60695,0.607,0.60695,0.60695,28600000.0
2009-05-21 21:30:00,0.60695,0.6079,0.60695,0.6079,106800000.0
2009-05-21 21:31:00,0.60795,0.60825,0.60765,0.60795,212800000.0
2009-05-21 21:32:00,0.608,0.60835,0.608,0.608,78400000.0
2009-05-21 21:33:00,0.608,0.608,0.608,0.608,19200000.0
2009-05-21 21:34:00,0.6079,0.6081,0.6077,0.6081,33200000.0
2009-05-21 21:35:00,0.60805,0.6081,0.60805,0.6081,6600000.0
2009-05-21 21:36:00,0.60805,0.60805,0.60805,0.60805,2200000.0
2009-05-21 21:37:00,0.60805,0.60805,0.60805,0.60805,2200000.0
2009-05-21 21:38:00,0.60805,0.6082,0.60805,0.6082,10200000.0
2009-05-21 21:39:00,0.6082,0.6082,0.60795,0.60795,8600000.0
2009-05-21 21:40:00,0.6082,0.6082,0.608,0.608,18200000.0
2009-05-21 21:41:00,0.60805,0.6081,0.6079,0.6079,63800000.0
2009-05-21 21:42:00,0.6079,0.6079,0.60775,0.6078,49200000.0
2009-05-21 21:43:00,0.6078,0.6081,0.6077,0.6077,43800000.0
2009-05-21 21:44:00,0.60775,0.6078,0.60755,0.60755,57200000.0
2009-05-21 21:45:00,0.60755,0.6079,0.60755,0.6076,76600000.0
2009-05-21 21:46:00,0.6076,0.608,0.6076,0.608,73200000.0
2009-05-21 21:47:00,0.6078,0.6078,0.6076,0.6076,14400000.0
2009-05-21 21:48:00,0.6076,0.6076,0.6076,0.6076,3200000.0
2009-05-21 21:49:00,0.6076,0.6076,0.6071,0.6074,59000000.0
2009-05-21 21:50:00,0.6073,0.6073,0.6073,0.6073,6200000.0
2009-05-21 21:51:00,0.60745,0.6075,0.60745,0.6075,35800000.0
2009-05-21 21:52:00,0.6077,0.6077,0.6077,0.6077,6000000.0
2009-05-21 21:53:00,0.60752,0.60774,0.60752,0.60766,63600000.0
2009-05-21 21:54:00,0.60785,0.60805,0.60785,0.60805,14400000.0
2009-05-21 21:55:00,0.6079,0.60805,0.6079,0.60805,42000000.0
2009-05-21 21:56:00,0.6081,0.6081,0.6081,0.6081,15600000.0
2009-05-21 21:57:00,0.6081,0.6081,0.60795,0.60795,34000000.0
2009-05-21 21:58:00,0.608,0.608,0.608,0.608,1600000.0
2009-05-21 21:59:00,0.608,0.608,0.60764,0.60782,66400000.0
2009-05-21 22:00:00,0.608,0.608,0.608,0.608,3200000.0
2009-05-21 22:01:00,0.608,0.608,0.608,0.608,9600000.0
2009-05-21 22:02:00,0.60795,0.60795,0.60795,0.60795,8000000.0
2009-05-21 22:03:00,0.608,0.608,0.608,0.608,9600000.0
2009-05-21 22:04:00,0.608,0.608,0.6076,0.6076,24000000.0
2009-05-21 22:05:00,0.6076,0.6076,0.6076,0.6076,13800000.0
2009-05-21 22:06:00,0.6076,0.6076,0.6076,0.6076,9200000.0
2009-05-21 22:07:00,0.6076,0.6076,0.6076,0.6076,15200000.0
2009-05-21 22:08:00,0.6076,0.6076,0.6076,0.6076,12200000.0
2009-05-21 22:09:00,0.6076,0.6076,0.6076,0.6076,9200000.0
2009-05-21 22:10:00,0.6076,0.60795,0.60755,0.60795,88400000.0
2009-05-21 22:11:00,0.60795,0.60795,0.60795,0.60795,3800000.0
2009-05-21 22:12:00,0.60795,0.60795,0.60795,0.60795,7600000.0
2009-05-21 22:13:00,0.60787,0.60787,0.60783,0.60783,17200000.0
2009-05-21 22:14:00,0.608,0.608,0.608,0.608,7800000.0
2009-05-21 22:15:00,0.608,0.60855,0.60795,0.60845,118000000.0
2009-05-21 22:16:00,0.60855,0.6088,0.60845,0.6088,103200001.0
2009-05-21 22:17:00,0.6088,0.6088,0.6087,0.6087,22400000.0
2009-05-21 22:18:00,0.6087,0.6097,0.6086,0.60875,241600000.0
2009-05-21 22:19:00,0.60895,0.609,0.6089,0.6089,23600000.0
2009-05-21 22:20:00,0.6089,0.609,0.6089,0.609,8200000.0
2009-05-21 22:21:00,0.60895,0.60895,0.60885,0.60885,7200000.0
2009-05-21 22:22:00,0.60883,0.60895,0.60883,0.60895,24000000.0
2009-05-21 22:23:00,0.6091,0.6091,0.60885,0.609,18400000.0
2009-05-21 22:24:00,0.609,0.609,0.6088,0.6088,27600000.0
2009-05-21 22:25:00,0.6089,0.6089,0.6089,0.6089,8000000.0
2009-05-21 22:26:00,0.6089,0.6089,0.60865,0.6088,44800000.0
2009-05-21 22:27:00,0.6088,0.6088,0.6086,0.6086,67000000.0
2009-05-21 22:28:00,0.6088,0.6088,0.6087,0.6087,18600000.0
2009-05-21 22:29:00,0.6087,0.6087,0.6086,0.6086,29600000.0
2009-05-21 22:30:00,0.6087,0.6087,0.6086,0.6087,38400000.0
2009-05-21 22:31:00,0.6087,0.6088,0.6087,0.6088,15600000.0
2009-05-21 22:32:00,0.6087,0.6088,0.6087,0.6088,24800000.0
2009-05-21 22:33:00,0.6087,0.6089,0.6087,0.60885,44400000.0
2009-05-21 22:34:00,0.60885,0.6092,0.6085,0.6086,72400000.0
2009-05-21 22:35:00,0.60855,0.6086,0.60855,0.6086,49600000.0
2009-05-21 22:36:00,0.6086,0.60895,0.6086,0.6087,66000000.0
2009-05-21 22:37:00,0.6087,0.60875,0.6086,0.6086,119400000.0
2009-05-21 22:38:00,0.6086,0.6086,0.6086,0.6086,4600000.0
2009-05-21 22:39:00,0.6087,0.6088,0.6087,0.6088,19800000.0
2009-05-21 22:40:00,0.6085,0.60893,0.6084,0.60874,16600000.0
2009-05-21 22:41:00,0.6092,0.6094,0.6091,0.6091,139400000.0
2009-05-21 22:42:00,0.6089,0.6089,0.6089,0.6089,12400000.0
2009-05-21 22:43:00,0.6089,0.60915,0.6083,0.60915,223800000.0
2009-05-21 22:44:00,0.60915,0.6097,0.60905,0.60965,88600000.0
2009-05-21 22:45:00,0.60975,0.60995,0.60975,0.6099,58800000.0
2009-05-21 22:46:00,0.60995,0.60995,0.6099,0.60995,121600000.0
2009-05-21 22:47:00,0.60995,0.60995,0.6098,0.6098,62200000.0
2009-05-21 22:48:00,0.6099,0.61005,0.60855,0.60985,236000000.0
2009-05-21 22:49:00,0.60985,0.6099,0.6098,0.60985,108800000.0
2009-05-21 22:50:00,0.60985,0.6101,0.60985,0.61005,63000000.0
2009-05-21 22:51:00,0.6102,0.6105,0.6102,0.6105,19600000.0
2009-05-21 22:52:00,0.61065,0.6107,0.61045,0.6106,48200000.0
2009-05-21 22:53:00,0.61055,0.61055,0.6105,0.6105,33600000.0
2009-05-21 22:54:00,0.6105,0.6108,0.6105,0.61075,37400000.0
2009-05-21 22:55:00,0.6108,0.6109,0.6104,0.61075,69600000.0
2009-05-21 22:56:00,0.6107,0.61075,0.61065,0.61075,40600000.0
2009-05-21 22:57:00,0.61075,0.6108,0.61075,0.6108,8800000.0
2009-05-21 22:58:00,0.6108,0.6108,0.6106,0.6107,36800000.0
2009-05-21 22:59:00,0.6107,0.6107,0.61055,0.6106,30000000.0
2009-05-21 23:00:00,0.6106,0.6106,0.61055,0.6106,8000000.0
2009-05-21 23:01:00,0.61005,0.61025,0.61005,0.6102,11200000.0
2009-05-21 23:02:00,0.6104,0.6105,0.6104,0.6105,8800000.0
2009-05-21 23:03:00,0.6105,0.61085,0.6104,0.6105,40600000.0
2009-05-21 23:04:00,0.6107,0.611,0.6105,0.6108,28400000.0
2009-05-21 23:05:00,0.61085,0.6111,0.61085,0.611,63400000.0
2009-05-21 23:06:00,0.61095,0.61105,0.61095,0.61105,26400000.0
2009-05-21 23:07:00,0.6111,0.6115,0.6111,0.61145,113800000.0
2009-05-21 23:08:00,0.61145,0.612,0.61145,0.61175,128600000.0
2009-05-21 23:09:00,0.6117,0.6117,0.61155,0.6116,20800000.0
2009-05-21 23:10:00,0.6116,0.6116,0.61135,0.61135,25600000.0
2009-05-21 23:11:00,0.61135,0.61145,0.61125,0.61125,50400000.0
2009-05-21 23:12:00,0.6113,0.61155,0.61125,0.61145,93600000.0
2009-05-21 23:13:00,0.61155,0.6116,0.6115,0.6116,74000000.0
2009-05-21 23:14:00,0.61155,0.6117,0.61135,0.6117,51400000.0
2009-05-21 23:15:00,0.61175,0.61175,0.61145,0.61145,43800000.0
2009-05-21 23:16:00,0.61145,0.6121,0.61145,0.6121,84200000.0
2009-05-21 23:17:00,0.6122,0.6122,0.61215,0.61215,10200000.0
2009-05-21 23:18:00,0.61215,0.6124,0.61215,0.61215,104600000.0
2009-05-21 23:19:00,0.61192,0.61201,0.61174,0.61192,12000000.0
2009-05-21 23:20:00,0.6122,0.61255,0.61215,0.61255,70200000.0
2009-05-21 23:21:00,0.61255,0.61255,0.6124,0.6125,49600000.0
2009-05-21 23:22:00,0.6125,0.61255,0.6123,0.61235,86400000.0
2009-05-21 23:23:00,0.6124,0.6124,0.6121,0.61235,162600000.0
2009-05-21 23:24:00,0.6123,0.61235,0.6122,0.61225,96800000.0
2009-05-21 23:25:00,0.61225,0.61235,0.6121,0.61215,56200000.0
2009-05-21 23:26:00,0.61215,0.61215,0.6121,0.6121,9600000.0
2009-05-21 23:27:00,0.6121,0.61215,0.61205,0.6121,43200000.0
2009-05-21 23:28:00,0.61215,0.61215,0.61215,0.61215,4800000.0
2009-05-21 23:29:00,0.61225,0.61225,0.6122,0.6122,9600000.0
2009-05-21 23:30:00,0.61215,0.6122,0.61215,0.6122,9600000.0
2009-05-21 23:31:00,0.61225,0.61235,0.61225,0.61225,27000000.0
2009-05-21 23:32:00,0.61228,0.61229,0.61199,0.6121,38600000.0
2009-05-21 23:33:00,0.61225,0.61225,0.61225,0.61225,14400000.0
2009-05-21 23:34:00,0.6123,0.61235,0.6123,0.61235,14400000.0
2009-05-21 23:35:00,0.61203,0.61226,0.612,0.6122,22000000.0
2009-05-21 23:36:00,0.61217,0.61224,0.61211,0.61211,8000000.0
2009-05-21 23:37:00,0.61201,0.61216,0.61201,0.61211,9000000.0
2009-05-21 23:38:00,0.6124,0.6124,0.6124,0.6124,4800000.0
2009-05-21 23:39:00,0.61235,0.61235,0.61235,0.61235,4800000.0
2009-05-21 23:40:00,0.61225,0.61225,0.61225,0.61225,4800000.0
2009-05-21 23:41:00,0.61235,0.61235,0.61235,0.61235,4800000.0
2009-05-21 23:42:00,0.61223,0.61227,0.61214,0.61218,26900000.0
2009-05-21 23:43:00,0.61218,0.61228,0.6121,0.61224,35800000.0
2009-05-21 23:44:00,0.61229,0.61229,0.61211,0.6122,7100000.0
2009-05-21 23:45:00,0.61204,0.61222,0.61202,0.61217,39900000.0
2009-05-21 23:46:00,0.61245,0.6125,0.6123,0.6123,37000000.0
2009-05-21 23:47:00,0.61225,0.61225,0.61145,0.61145,19000000.0
2009-05-21 23:48:00,0.61145,0.61145,0.6113,0.6113,9200000.0
2009-05-21 23:49:00,0.61112,0.61117,0.61112,0.61117,14400000.0
2009-05-21 23:50:00,0.6114,0.6115,0.61125,0.61135,88200000.0
2009-05-21 23:51:00,0.6115,0.6115,0.61135,0.61135,19200000.0
2009-05-21 23:52:00,0.6115,0.6115,0.6115,0.6115,4800000.0
2009-05-21 23:53:00,0.6115,0.6115,0.6115,0.6115,4800000.0
2009-05-21 23:54:00,0.61135,0.61135,0.611,0.611,12000000.0
2009-05-21 23:55:00,0.611,0.6115,0.611,0.6115,40800000.0
2009-05-21 23:56:00,0.61123,0.61132,0.61123,0.61128,31800000.0
2009-05-21 23:57:00,0.61131,0.61133,0.61131,0.61133,13000000.0
2009-05-21 23:58:00,0.61145,0.61145,0.61135,0.61135,7200000.0
2009-05-21 23:59:00,0.61145,0.6116,0.61145,0.61145,21600000.0
2009-05-22 00:00:00,0.6115,0.6115,0.6115,0.6115,2200000.0
2009-05-22 00:01:00,0.61162,0.61162,0.61129,0.61147,14600000.0
2009-05-22 00:02:00,0.61145,0.6115,0.6114,0.61145,99400000.0
2009-05-22 00:03:00,0.61136,0.61136,0.61124,0.61125,32400000.0
2009-05-22 00:04:00,0.61175,0.61175,0.6113,0.6115,86600000.0
2009-05-22 00:05:00,0.61103,0.61122,0.61103,0.6112,37600000.0
2009-05-22 00:06:00,0.6114,0.6114,0.6114,0.6114,30600000.0
2009-05-22 00:07:00,0.6114,0.6116,0.6114,0.6116,12600000.0
2009-05-22 00:08:00,0.6114,0.6116,0.61135,0.6116,65400000.0
2009-05-22 00:09:00,0.6117,0.6117,0.6117,0.6117,1000000.0
2009-05-22 00:10:00,0.6117,0.61195,0.6116,0.6116,13000000.0
2009-05-22 00:11:00,0.6117,0.6117,0.6116,0.6117,39400000.0
2009-05-22 00:12:00,0.6117,0.61177,0.6114,0.61169,91200000.0
2009-05-22 00:13:00,0.6117,0.6117,0.6117,0.6117,9600000.0
2009-05-22 00:14:00,0.6117,0.6117,0.6117,0.6117,19200000.0
2009-05-22 00:15:00,0.61158,0.61171,0.61144,0.61155,38600000.0
2009-05-22 00:16:00,0.61148,0.61168,0.61122,0.61156,93200000.0
2009-05-22 00:17:00,0.61166,0.61176,0.61151,0.61155,56000000.0
2009-05-22 00:18:00,0.6116,0.6116,0.6116,0.6116,16000000.0
2009-05-22 00:19:00,0.61165,0.61165,0.6112,0.61125,51400000.0
2009-05-22 00:20:00,0.61125,0.6113,0.61125,0.6113,22000000.0
2009-05-22 00:21:00,0.6113,0.6115,0.6111,0.6115,49000000.0
2009-05-22 00:22:00,0.6115,0.6115,0.6112,0.6112,41600000.0
2009-05-22 00:23:00,0.6112,0.6112,0.6112,0.6112,11800000.0
2009-05-22 00:24:00,0.6112,0.61125,0.611,0.6111,62000000.0
2009-05-22 00:25:00,0.6112,0.61135,0.6112,0.61135,68800000.0
2009-05-22 00:26:00,0.6114,0.6114,0.6114,0.6114,2200000.0
2009-05-22 00:27:00,0.6114,0.6117,0.6114,0.61155,17200000.0
2009-05-22 00:28:00,0.6117,0.6117,0.6117,0.6117,20400000.0
2009-05-22 00:29:00,0.6118,0.6119,0.61175,0.61185,30600000.0
2009-05-22 00:30:00,0.61185,0.61185,0.61175,0.61175,24000000.0
2009-05-22 00:31:00,0.61175,0.61175,0.6116,0.6116,19200000.0
2009-05-22 00:32:00,0.61123,0.61134,0.61113,0.6113,49000000.0
2009-05-22 00:33:00,0.6116,0.6116,0.6116,0.6116,4800000.0
2009-05-22 00:34:00,0.6116,0.61195,0.6116,0.6118,67000000.0
2009-05-22 00:35:00,0.6118,0.612,0.6118,0.6119,112400000.0
2009-05-22 00:36:00,0.6119,0.61225,0.6118,0.6121,123000000.0
2009-05-22 00:37:00,0.6121,0.61255,0.6121,0.6125,124600000.0
2009-05-22 00:38:00,0.6125,0.61295,0.6125,0.61265,169400000.0
2009-05-22 00:39:00,0.6127,0.61285,0.61255,0.6126,198400000.0
2009-05-22 00:40:00,0.61285,0.61315,0.6122,0.61275,312999997.0
2009-05-22 00:41:00,0.6128,0.61295,0.61275,0.61275,75200000.0
2009-05-22 00:42:00,0.61295,0.61295,0.61265,0.61275,62600000.0
2009-05-22 00:43:00,0.6127,0.61275,0.6126,0.6126,50200000.0
2009-05-22 00:44:00,0.61255,0.61275,0.6125,0.6126,137600000.0
2009-05-22 00:45:00,0.6126,0.6126,0.61245,0.6125,40200000.0
2009-05-22 00:46:00,0.6125,0.61295,0.6125,0.61275,143800000.0
2009-05-22 00:47:00,0.6128,0.6131,0.61275,0.6131,118800000.0
2009-05-22 00:48:00,0.61305,0.61305,0.61305,0.61305,24600000.0
2009-05-22 00:49:00,0.61305,0.6133,0.6129,0.6131,160400000.0
2009-05-22 00:50:00,0.6131,0.6131,0.61265,0.61265,135000000.0
2009-05-22 00:51:00,0.6127,0.6128,0.61255,0.6127,106400000.0
2009-05-22 00:52:00,0.6127,0.613,0.6127,0.6128,111600000.0
2009-05-22 00:53:00,0.6129,0.6129,0.61285,0.61285,37400000.0
2009-05-22 00:54:00,0.61285,0.613,0.6128,0.61295,59400000.0
2009-05-22 00:55:00,0.6131,0.6131,0.6125,0.6127,188000000.0
2009-05-22 00:56:00,0.6126,0.61275,0.6126,0.6127,54600000.0
2009-05-22 00:57:00,0.6126,0.6126,0.6126,0.6126,13200000.0
2009-05-22 00:58:00,0.61248,0.61259,0.61243,0.61258,26000000.0
2009-05-22 00:59:00,0.6126,0.6127,0.6121,0.61245,152000000.0
2009-05-22 01:00:00,0.6125,0.61255,0.6121,0.6121,39000000.0
2009-05-22 01:01:00,0.6121,0.61225,0.6119,0.6121,274200000.0
2009-05-22 01:02:00,0.6121,0.6121,0.6121,0.6121,11000000.0
2009-05-22 01:03:00,0.61205,0.61205,0.612,0.612,8400000.0
2009-05-22 01:04:00,0.6122,0.6122,0.6122,0.6122,6200000.0
2009-05-22 01:05:00,0.61188,0.61198,0.61161,0.61196,14400000.0
2009-05-22 01:06:00,0.61199,0.6121,0.61182,0.61209,24000000.0
2009-05-22 01:07:00,0.61225,0.61225,0.6122,0.6122,11000000.0
2009-05-22 01:08:00,0.6122,0.6122,0.6122,0.6122,6200000.0
2009-05-22 01:09:00,0.6122,0.6122,0.6122,0.6122,49200000.0
2009-05-22 01:10:00,0.6122,0.6122,0.6122,0.6122,23400000.0
2009-05-22 01:11:00,0.6122,0.6122,0.61215,0.6122,57800000.0
2009-05-22 01:12:00,0.6123,0.6123,0.6121,0.6121,50400000.0
2009-05-22 01:13:00,0.61194,0.61195,0.61183,0.61183,13200000.0
2009-05-22 01:14:00,0.6121,0.61215,0.6121,0.61215,29000000.0
2009-05-22 01:15:00,0.61215,0.61245,0.61195,0.61235,157200000.0
2009-05-22 01:16:00,0.6123,0.6123,0.6123,0.6123,25800000.0
2009-05-22 01:17:00,0.6123,0.6124,0.6123,0.6124,28600000.0
2009-05-22 01:18:00,0.61235,0.6125,0.61235,0.6125,22800000.0
2009-05-22 01:19:00,0.61245,0.6125,0.61235,0.6124,30400000.0
2009-05-22 01:20:00,0.61245,0.61245,0.61245,0.61245,13600000.0
2009-05-22 01:21:00,0.6124,0.6126,0.6124,0.6126,57200000.0
2009-05-22 01:22:00,0.61265,0.61325,0.61265,0.613,110000000.0
2009-05-22 01:23:00,0.6132,0.6132,0.6131,0.6131,14600000.0
2009-05-22 01:24:00,0.6131,0.6132,0.6131,0.6131,31400000.0
2009-05-22 01:25:00,0.6131,0.6131,0.61305,0.61305,45800000.0
2009-05-22 01:26:00,0.61315,0.61315,0.61305,0.61305,52800000.0
2009-05-22 01:27:00,0.61285,0.61285,0.61277,0.61282,19400000.0
2009-05-22 01:28:00,0.61305,0.61305,0.61305,0.61305,27000000.0
2009-05-22 01:29:00,0.61305,0.6132,0.61305,0.6132,24400000.0
2009-05-22 01:30:00,0.6131,0.6131,0.61285,0.61285,62200000.0
2009-05-22 01:31:00,0.6132,0.6132,0.61305,0.61315,109200000.0
2009-05-22 01:32:00,0.61315,0.6132,0.613,0.613,100400000.0
2009-05-22 01:33:00,0.613,0.613,0.6125,0.61255,106200000.0
2009-05-22 01:34:00,0.6125,0.6125,0.6125,0.6125,23000000.0
2009-05-22 01:35:00,0.6125,0.6128,0.6125,0.6128,67000000.0
2009-05-22 01:36:00,0.6128,0.6128,0.6128,0.6128,72000000.0
2009-05-22 01:37:00,0.6129,0.6131,0.6129,0.61305,58800000.0
2009-05-22 01:38:00,0.6133,0.61395,0.61295,0.6136,227600000.0
2009-05-22 01:39:00,0.6135,0.6137,0.6135,0.6137,32600000.0
2009-05-22 01:40:00,0.6139,0.6141,0.6138,0.6141,85400000.0
2009-05-22 01:41:00,0.61415,0.6145,0.61415,0.6143,80800000.0
2009-05-22 01:42:00,0.61425,0.6145,0.6141,0.6142,151000000.0
2009-05-22 01:43:00,0.6142,0.6144,0.6141,0.6144,67200000.0
2009-05-22 01:44:00,0.6143,0.6143,0.6139,0.6143,132600000.0
2009-05-22 01:45:00,0.6144,0.61455,0.6144,0.6145,31600000.0
2009-05-22 01:46:00,0.6145,0.6145,0.6144,0.6145,7800000.0
2009-05-22 01:47:00,0.6145,0.61465,0.6144,0.61465,30600000.0
2009-05-22 01:48:00,0.6147,0.6147,0.61435,0.6145,48000000.0
2009-05-22 01:49:00,0.6145,0.61495,0.6145,0.6148,110800000.0
2009-05-22 01:50:00,0.6147,0.6148,0.6147,0.6148,5800000.0
2009-05-22 01:51:00,0.6147,0.6147,0.6145,0.6145,58200000.0
2009-05-22 01:52:00,0.61445,0.6145,0.6143,0.6143,40400000.0
2009-05-22 01:53:00,0.6143,0.6143,0.6141,0.6142,20200000.0
2009-05-22 01:54:00,0.6145,0.61475,0.6143,0.6146,80800000.0
2009-05-22 01:55:00,0.6145,0.6146,0.61425,0.6145,95600000.0
2009-05-22 01:56:00,0.6145,0.6145,0.6141,0.6143,96000000.0
2009-05-22 01:57:00,0.6143,0.6146,0.6143,0.6144,14600000.0
2009-05-22 01:58:00,0.6144,0.6144,0.6144,0.6144,7200000.0
2009-05-22 01:59:00,0.6144,0.61465,0.6144,0.61465,107000000.0
2009-05-22 02:00:00,0.61465,0.61575,0.61465,0.61525,148000000.0
2009-05-22 02:01:00,0.6153,0.6158,0.61455,0.615,172400000.0
2009-05-22 02:02:00,0.61495,0.61495,0.6145,0.6145,159600000.0
2009-05-22 02:03:00,0.6146,0.61495,0.6145,0.61495,120800000.0
2009-05-22 02:04:00,0.61495,0.6153,0.6145,0.6153,111200000.0
2009-05-22 02:05:00,0.6152,0.6153,0.6149,0.6149,101000000.0
2009-05-22 02:06:00,0.6151,0.6151,0.6147,0.615,89600000.0
2009-05-22 02:07:00,0.6152,0.6152,0.6144,0.6149,59200000.0
2009-05-22 02:08:00,0.6149,0.6149,0.61465,0.6149,36800000.0
2009-05-22 02:09:00,0.6151,0.6151,0.6148,0.6148,24600000.0
2009-05-22 02:10:00,0.6148,0.6148,0.6147,0.6147,33600000.0
2009-05-22 02:11:00,0.6146,0.6146,0.61425,0.61435,183800000.0
2009-05-22 02:12:00,0.61435,0.6146,0.61435,0.6146,68400000.0
2009-05-22 02:13:00,0.6148,0.6148,0.6146,0.6146,20200000.0
2009-05-22 02:14:00,0.6146,0.6146,0.61445,0.6145,59800000.0
2009-05-22 02:15:00,0.61435,0.6145,0.6139,0.61425,344400000.0
2009-05-22 02:16:00,0.6143,0.6145,0.6141,0.6141,295200000.0
2009-05-22 02:17:00,0.6142,0.61435,0.6142,0.6143,77400000.0
2009-05-22 02:18:00,0.61435,0.6145,0.61435,0.6145,194800000.0
2009-05-22 02:19:00,0.6145,0.6145,0.6144,0.6144,51400000.0
2009-05-22 02:20:00,0.6144,0.6144,0.61435,0.6144,18800000.0
2009-05-22 02:21:00,0.6143,0.6145,0.61395,0.61435,110600000.0
2009-05-22 02:22:00,0.61395,0.6143,0.61395,0.6142,60600000.0
2009-05-22 02:23:00,0.6142,0.6143,0.6142,0.6142,25800000.0
2009-05-22 02:24:00,0.6142,0.6142,0.6142,0.6142,33000000.0
2009-05-22 02:25:00,0.61415,0.6142,0.61415,0.61415,79400000.0
2009-05-22 02:26:00,0.6142,0.6143,0.61415,0.6142,37000000.0
2009-05-22 02:27:00,0.61435,0.61445,0.6143,0.6144,63800000.0
2009-05-22 02:28:00,0.6144,0.6147,0.6144,0.6147,176000000.0
2009-05-22 02:29:00,0.61465,0.6148,0.6143,0.6148,152599997.0
2009-05-22 02:30:00,0.6148,0.6148,0.61445,0.6147,61000000.0
2009-05-22 02:31:00,0.6148,0.6148,0.61445,0.6148,65400000.0
2009-05-22 02:32:00,0.6148,0.6151,0.6146,0.6151,138200000.0
2009-05-22 02:33:00,0.6151,0.6153,0.6151,0.6152,103600000.0
2009-05-22 02:34:00,0.6152,0.61525,0.61505,0.6152,93000000.0
2009-05-22 02:35:00,0.6152,0.6152,0.6152,0.6152,11200000.0
2009-05-22 02:36:00,0.6152,0.6152,0.6152,0.6152,60800000.0
2009-05-22 02:37:00,0.6152,0.61545,0.6152,0.61545,84800000.0
2009-05-22 02:38:00,0.6154,0.6154,0.6154,0.6154,35200000.0
2009-05-22 02:39:00,0.6154,0.61555,0.6154,0.6154,138400000.0
2009-05-22 02:40:00,0.6154,0.6155,0.6154,0.6154,130000000.0
2009-05-22 02:41:00,0.6154,0.6154,0.61535,0.61535,48000000.0
2009-05-22 02:42:00,0.6154,0.6156,0.6154,0.6155,58000000.0
2009-05-22 02:43:00,0.6155,0.6156,0.6155,0.6156,201000000.0
2009-05-22 02:44:00,0.6156,0.6156,0.6156,0.6156,75000000.0
2009-05-22 02:45:00,0.6156,0.6156,0.6155,0.6155,73200000.0
2009-05-22 02:46:00,0.6155,0.6155,0.6151,0.6153,76800000.0
2009-05-22 02:47:00,0.6152,0.6154,0.6152,0.6153,134000000.0
2009-05-22 02:48:00,0.6153,0.6154,0.6152,0.6153,161200001.0
2009-05-22 02:49:00,0.6153,0.6153,0.6152,0.6152,188000000.0
2009-05-22 02:50:00,0.6153,0.61535,0.6152,0.6153,198400000.0
2009-05-22 02:51:00,0.6153,0.61555,0.6151,0.61555,127800000.0
2009-05-22 02:52:00,0.61545,0.61545,0.61535,0.6154,58600000.0
2009-05-22 02:53:00,0.6154,0.6154,0.61535,0.61535,39000000.0
2009-05-22 02:54:00,0.6154,0.6156,0.61535,0.61555,157200000.0
2009-05-22 02:55:00,0.61555,0.61565,0.6155,0.6156,154000000.0
2009-05-22 02:56:00,0.6156,0.6157,0.6156,0.6157,85400000.0
2009-05-22 02:57:00,0.6157,0.6157,0.6155,0.6157,135000000.0
2009-05-22 02:58:00,0.6157,0.6159,0.61545,0.61545,120000000.0
2009-05-22 02:59:00,0.61565,0.6159,0.6155,0.6158,75000000.0
2009-05-22 03:00:00,0.61615,0.61645,0.6159,0.61625,136600000.0
2009-05-22 03:01:00,0.61625,0.61625,0.61605,0.61605,111800000.0
2009-05-22 03:02:00,0.61595,0.616,0.6156,0.6158,123600000.0
2009-05-22 03:03:00,0.6158,0.6159,0.61575,0.6158,168200000.0
2009-05-22 03:04:00,0.61575,0.61575,0.61555,0.61565,191200000.0
2009-05-22 03:05:00,0.6159,0.6159,0.6159,0.6159,1600000.0
2009-05-22 03:06:00,0.6157,0.6157,0.61545,0.6155,133600000.0
2009-05-22 03:07:00,0.61555,0.6156,0.61525,0.6153,141200000.0
2009-05-22 03:08:00,0.61535,0.6156,0.61535,0.6155,76800000.0
2009-05-22 03:09:00,0.6156,0.6156,0.6153,0.6153,86200000.0
2009-05-22 03:10:00,0.61535,0.6154,0.6153,0.6153,100600000.0
2009-05-22 03:11:00,0.6153,0.61535,0.6153,0.61535,71000000.0
2009-05-22 03:12:00,0.61535,0.6156,0.61535,0.6155,88600000.0
2009-05-22 03:13:00,0.6155,0.6155,0.6153,0.6153,61800000.0
2009-05-22 03:14:00,0.6154,0.6154,0.6154,0.6154,4800000.0
2009-05-22 03:15:00,0.6155,0.6155,0.61545,0.6155,28800000.0
2009-05-22 03:16:00,0.61535,0.6154,0.6153,0.6153,56200000.0
2009-05-22 03:17:00,0.6153,0.6155,0.6153,0.6155,19800000.0
2009-05-22 03:18:00,0.61507,0.61523,0.61505,0.61517,19800000.0
2009-05-22 03:19:00,0.6155,0.6155,0.6154,0.6155,31600000.0
2009-05-22 03:20:00,0.6155,0.6157,0.6155,0.6157,39200000.0
2009-05-22 03:21:00,0.6158,0.6169,0.6158,0.6169,188200000.0
2009-05-22 03:22:00,0.61715,0.6177,0.61675,0.6176,146400000.0
2009-05-22 03:23:00,0.6176,0.6177,0.6172,0.61755,324999999.0
2009-05-22 03:24:00,0.61755,0.6177,0.61715,0.6174,186200000.0
2009-05-22 03:25:00,0.6175,0.6175,0.6173,0.6173,118600000.0
2009-05-22 03:26:00,0.6173,0.6173,0.6172,0.6172,140600000.0
2009-05-22 03:27:00,0.6172,0.6173,0.61665,0.61695,262000000.0
2009-05-22 03:28:00,0.6169,0.6169,0.61645,0.61685,319600000.0
2009-05-22 03:29:00,0.61675,0.61685,0.6167,0.6168,139400000.0
2009-05-22 03:30:00,0.6167,0.6167,0.6161,0.6165,200000000.0
2009-05-22 03:31:00,0.6165,0.6165,0.61625,0.61625,91800000.0
2009-05-22 03:32:00,0.61635,0.6165,0.61635,0.6165,77600000.0
2009-05-22 03:33:00,0.6165,0.6165,0.61615,0.61615,52600000.0
2009-05-22 03:34:00,0.61615,0.6162,0.616,0.61605,158600000.0
2009-05-22 03:35:00,0.61605,0.6164,0.61605,0.6164,85200000.0
2009-05-22 03:36:00,0.6163,0.6163,0.61595,0.616,87400000.0
2009-05-22 03:37:00,0.616,0.6161,0.616,0.6161,91800000.0
2009-05-22 03:38:00,0.6162,0.6163,0.61595,0.6162,106800000.0
2009-05-22 03:39:00,0.6162,0.6163,0.61615,0.6162,35000000.0
2009-05-22 03:40:00,0.6162,0.6162,0.6162,0.6162,24200000.0
2009-05-22 03:41:00,0.61615,0.61625,0.61615,0.61625,78800000.0
2009-05-22 03:42:00,0.6162,0.6164,0.61615,0.6163,225000000.0
2009-05-22 03:43:00,0.6163,0.6163,0.61615,0.6162,167400000.0
2009-05-22 03:44:00,0.6162,0.6162,0.61615,0.6162,13200000.0
2009-05-22 03:45:00,0.61615,0.6162,0.61585,0.616,97600000.0
2009-05-22 03:46:00,0.616,0.616,0.61595,0.61595,40200000.0
2009-05-22 03:47:00,0.61595,0.61595,0.61585,0.61585,35400000.0
2009-05-22 03:48:00,0.61595,0.61595,0.6158,0.61585,95000000.0
2009-05-22 03:49:00,0.61585,0.616,0.6158,0.616,53600000.0
2009-05-22 03:50:00,0.616,0.616,0.615,0.6156,129200000.0
2009-05-22 03:51:00,0.6156,0.61565,0.61555,0.61565,138400000.0
2009-05-22 03:52:00,0.61555,0.61555,0.61555,0.61555,6000000.0
2009-05-22 03:53:00,0.61555,0.61555,0.61545,0.61545,5800000.0
2009-05-22 03:54:00,0.61545,0.61555,0.61545,0.61555,17000000.0
2009-05-22 03:55:00,0.61555,0.61555,0.61555,0.61555,7000000.0
2009-05-22 03:56:00,0.61555,0.61555,0.6155,0.6155,13000000.0
2009-05-22 03:57:00,0.6155,0.61555,0.6155,0.6155,15200000.0
2009-05-22 03:58:00,0.6155,0.6155,0.6155,0.6155,30600000.0
2009-05-22 03:59:00,0.6155,0.6155,0.61535,0.6154,62000000.0
2009-05-22 04:00:00,0.6154,0.6154,0.6154,0.6154,11600000.0
2009-05-22 04:01:00,0.6154,0.6154,0.61535,0.61535,35600000.0
2009-05-22 04:02:00,0.6154,0.6154,0.6153,0.6153,55800000.0
2009-05-22 04:03:00,0.6153,0.61535,0.61505,0.6151,70600000.0
2009-05-22 04:04:00,0.6151,0.6151,0.6151,0.6151,14000000.0
2009-05-22 04:05:00,0.6151,0.6151,0.61505,0.6151,39600000.0
2009-05-22 04:06:00,0.6151,0.6152,0.6151,0.6152,29600000.0
2009-05-22 04:07:00,0.6153,0.6153,0.6153,0.6153,24000000.0
2009-05-22 04:08:00,0.61492,0.61516,0.61478,0.61516,39600000.0
2009-05-22 04:09:00,0.6152,0.6152,0.61496,0.61496,21400000.0
2009-05-22 04:10:00,0.6153,0.6155,0.6153,0.6155,120200000.0
2009-05-22 04:11:00,0.6155,0.6155,0.6153,0.6153,176000000.0
2009-05-22 04:12:00,0.6153,0.6153,0.6149,0.6152,105400000.0
2009-05-22 04:13:00,0.61515,0.6152,0.61515,0.6152,91400000.0
2009-05-22 04:14:00,0.6152,0.61525,0.615,0.615,80200000.0
2009-05-22 04:15:00,0.615,0.6151,0.615,0.6151,43800000.0
2009-05-22 04:16:00,0.6151,0.6151,0.6151,0.6151,17200000.0
2009-05-22 04:17:00,0.61515,0.6153,0.61515,0.6152,78000000.0
2009-05-22 04:18:00,0.6152,0.6153,0.61515,0.61525,108800000.0
2009-05-22 04:19:00,0.6152,0.6152,0.61515,0.61515,25000000.0
2009-05-22 04:20:00,0.6151,0.6153,0.61505,0.6151,52400000.0
2009-05-22 04:21:00,0.6152,0.6152,0.615,0.615,46000000.0
2009-05-22 04:22:00,0.615,0.615,0.6148,0.6148,113000000.0
2009-05-22 04:23:00,0.6148,0.6148,0.6148,0.6148,145800000.0
2009-05-22 04:24:00,0.61425,0.6145,0.6137,0.61385,215200000.0
2009-05-22 04:25:00,0.61385,0.614,0.61355,0.61375,185000000.0
2009-05-22 04:26:00,0.61375,0.6146,0.61375,0.6146,211800000.0
2009-05-22 04:27:00,0.61445,0.61445,0.61405,0.61415,37000000.0
2009-05-22 04:28:00,0.61415,0.61425,0.614,0.614,70200000.0
2009-05-22 04:29:00,0.614,0.6142,0.614,0.61415,34400000.0
2009-05-22 04:30:00,0.6143,0.6143,0.61415,0.6142,33200000.0
2009-05-22 04:31:00,0.61415,0.61435,0.61415,0.61435,26400000.0
2009-05-22 04:32:00,0.61435,0.6145,0.61435,0.6145,48600000.0
2009-05-22 04:33:00,0.61419,0.61434,0.61412,0.61421,46200000.0
2009-05-22 04:34:00,0.6145,0.6145,0.61395,0.61405,68200000.0
2009-05-22 04:35:00,0.61415,0.61425,0.614,0.61415,92200000.0
2009-05-22 04:36:00,0.61415,0.6147,0.61415,0.6147,45400000.0
2009-05-22 04:37:00,0.6147,0.6147,0.61465,0.61465,9600000.0
2009-05-22 04:38:00,0.61465,0.6147,0.61455,0.61455,53200000.0
2009-05-22 04:39:00,0.6147,0.6153,0.6147,0.6153,56400000.0
2009-05-22 04:40:00,0.6152,0.6152,0.61455,0.61455,38200000.0
2009-05-22 04:41:00,0.61455,0.6147,0.6145,0.61465,32000000.0
2009-05-22 04:42:00,0.61465,0.6147,0.6146,0.6146,37000000.0
2009-05-22 04:43:00,0.6146,0.61495,0.6146,0.61495,25400000.0
2009-05-22 04:44:00,0.61515,0.61515,0.61465,0.61495,53600000.0
2009-05-22 04:45:00,0.615,0.615,0.61445,0.61455,48400000.0
2009-05-22 04:46:00,0.61455,0.61465,0.61455,0.61465,37000000.0
2009-05-22 04:47:00,0.61455,0.61455,0.61455,0.61455,18200000.0
2009-05-22 04:48:00,0.61455,0.61455,0.61455,0.61455,40000000.0
2009-05-22 04:49:00,0.61455,0.61455,0.61435,0.61435,38000000.0
2009-05-22 04:50:00,0.61435,0.6144,0.6143,0.61435,63600000.0
2009-05-22 04:51:00,0.61435,0.61435,0.6143,0.61435,25600000.0
2009-05-22 04:52:00,0.6145,0.6145,0.61435,0.61435,9400000.0
2009-05-22 04:53:00,0.6145,0.61465,0.6145,0.6145,28800000.0
2009-05-22 04:54:00,0.6145,0.6145,0.6145,0.6145,1000000.0
2009-05-22 04:55:00,0.6145,0.6145,0.61425,0.6143,47600000.0
2009-05-22 04:56:00,0.61455,0.61455,0.6143,0.61455,21600000.0
2009-05-22 04:57:00,0.61455,0.61455,0.61455,0.61455,2800000.0
2009-05-22 04:58:00,0.61455,0.6147,0.6144,0.6147,64600000.0
2009-05-22 04:59:00,0.61475,0.615,0.61455,0.61485,107400000.0
2009-05-22 05:00:00,0.6148,0.61515,0.6146,0.6147,197000000.0
2009-05-22 05:01:00,0.6147,0.6148,0.6146,0.61475,70000000.0
2009-05-22 05:02:00,0.61465,0.61485,0.61465,0.61485,30400000.0
2009-05-22 05:03:00,0.61485,0.61505,0.61465,0.61465,200200000.0
2009-05-22 05:04:00,0.6146,0.61475,0.6146,0.61475,52600000.0
2009-05-22 05:05:00,0.61485,0.615,0.61485,0.6149,37200000.0
2009-05-22 05:06:00,0.6149,0.6149,0.61465,0.6147,51400000.0
2009-05-22 05:07:00,0.61465,0.61465,0.61465,0.61465,15200000.0
2009-05-22 05:08:00,0.6146,0.61505,0.6146,0.6149,38400000.0
2009-05-22 05:09:00,0.61495,0.61505,0.61495,0.61495,38200000.0
2009-05-22 05:10:00,0.61495,0.61495,0.61475,0.6149,22800000.0
2009-05-22 05:11:00,0.61485,0.6149,0.6146,0.61475,22400000.0
2009-05-22 05:12:00,0.6149,0.6149,0.6149,0.6149,9600000.0
2009-05-22 05:13:00,0.6149,0.6149,0.61465,0.6147,27000000.0
2009-05-22 05:14:00,0.61465,0.61485,0.61465,0.61485,36400000.0
2009-05-22 05:15:00,0.61465,0.6147,0.61465,0.6147,4200000.0
2009-05-22 05:16:00,0.6147,0.6147,0.6146,0.6147,10600000.0
2009-05-22 05:17:00,0.6149,0.615,0.6146,0.6148,58400000.0
2009-05-22 05:18:00,0.6148,0.61505,0.6146,0.6148,121000000.0
2009-05-22 05:19:00,0.61475,0.6149,0.6145,0.6145,22800000.0
2009-05-22 05:20:00,0.6146,0.61495,0.6146,0.61495,26000000.0
2009-05-22 05:21:00,0.615,0.615,0.6146,0.6146,87600000.0
2009-05-22 05:22:00,0.6148,0.61495,0.6148,0.61495,28200000.0
2009-05-22 05:23:00,0.61468,0.61479,0.61453,0.6146,48000000.0
2009-05-22 05:24:00,0.615,0.615,0.61495,0.615,19200000.0
2009-05-22 05:25:00,0.61473,0.61478,0.61457,0.6147,18200000.0
2009-05-22 05:26:00,0.61465,0.61486,0.61459,0.6146,51400000.0
2009-05-22 05:27:00,0.615,0.615,0.61495,0.61495,14400000.0
2009-05-22 05:28:00,0.61495,0.61495,0.61495,0.61495,5600000.0
2009-05-22 05:29:00,0.61495,0.61495,0.6146,0.6146,9600000.0
2009-05-22 05:30:00,0.61485,0.61485,0.61435,0.61435,47600000.0
2009-05-22 05:31:00,0.61435,0.61435,0.61435,0.61435,2200000.0
2009-05-22 05:32:00,0.6144,0.6144,0.6143,0.6144,8800000.0
2009-05-22 05:33:00,0.6143,0.6145,0.6143,0.6145,8000000.0
2009-05-22 05:34:00,0.6145,0.6145,0.6145,0.6145,3600000.0
2009-05-22 05:35:00,0.6145,0.6145,0.6145,0.6145,3600000.0
2009-05-22 05:36:00,0.6146,0.61475,0.6146,0.61475,12400000.0
2009-05-22 05:37:00,0.6149,0.61505,0.61485,0.61485,55800000.0
2009-05-22 05:38:00,0.61485,0.61485,0.61485,0.61485,9200000.0
2009-05-22 05:39:00,0.61485,0.61485,0.61485,0.61485,2800000.0
2009-05-22 05:40:00,0.61485,0.61485,0.61485,0.61485,4200000.0
2009-05-22 05:41:00,0.61495,0.61505,0.61495,0.61505,39400000.0
2009-05-22 05:42:00,0.615,0.61505,0.61485,0.6149,81200000.0
2009-05-22 05:43:00,0.61477,0.6148,0.61477,0.61477,22800000.0
2009-05-22 05:44:00,0.61485,0.61485,0.61485,0.61485,4200000.0
2009-05-22 05:45:00,0.61485,0.61485,0.61485,0.61485,4200000.0
2009-05-22 05:46:00,0.61485,0.61485,0.61485,0.61485,11400000.0
2009-05-22 05:47:00,0.61475,0.6148,0.61475,0.6148,21000000.0
2009-05-22 05:48:00,0.6148,0.6148,0.6144,0.6144,126000000.0
2009-05-22 05:49:00,0.6145,0.6145,0.6145,0.6145,34400000.0
2009-05-22 05:50:00,0.61445,0.61445,0.6143,0.6143,14800000.0
2009-05-22 05:51:00,0.6145,0.6145,0.61415,0.61415,9800000.0
2009-05-22 05:52:00,0.61415,0.61435,0.61415,0.61435,11600000.0
2009-05-22 05:53:00,0.61435,0.61435,0.61415,0.61415,19000000.0
2009-05-22 05:54:00,0.61435,0.61435,0.61435,0.61435,1400000.0
2009-05-22 05:55:00,0.6143,0.6143,0.61405,0.61405,41400000.0
2009-05-22 05:56:00,0.61405,0.61435,0.61405,0.61435,19600000.0
2009-05-22 05:57:00,0.61445,0.61445,0.6143,0.6144,45800000.0
2009-05-22 05:58:00,0.6144,0.6144,0.61415,0.61415,21200000.0
2009-05-22 05:59:00,0.61415,0.6143,0.61415,0.6143,24600000.0
2009-05-22 06:00:00,0.61445,0.61475,0.61445,0.6145,42800000.0
2009-05-22 06:01:00,0.6145,0.6147,0.6145,0.61465,39400000.0
2009-05-22 06:02:00,0.61432,0.61442,0.61417,0.61439,28000000.0
2009-05-22 06:03:00,0.61439,0.61462,0.61418,0.61443,186000000.0
2009-05-22 06:04:00,0.61455,0.61455,0.61455,0.61455,19200000.0
2009-05-22 06:05:00,0.61455,0.61455,0.61455,0.61455,4800000.0
2009-05-22 06:06:00,0.61441,0.61457,0.61439,0.61452,39600000.0
2009-05-22 06:07:00,0.6146,0.6146,0.6143,0.61445,56800000.0
2009-05-22 06:08:00,0.61445,0.61445,0.61445,0.61445,12000000.0
2009-05-22 06:09:00,0.6145,0.6145,0.6143,0.6143,26600000.0
2009-05-22 06:10:00,0.61445,0.6145,0.6143,0.6143,89400000.0
2009-05-22 06:11:00,0.6143,0.6143,0.6139,0.614,146400000.0
2009-05-22 06:12:00,0.6141,0.6141,0.6141,0.6141,13800000.0
2009-05-22 06:13:00,0.614,0.61415,0.614,0.61415,17800000.0
2009-05-22 06:14:00,0.6142,0.6142,0.6142,0.6142,9600000.0
2009-05-22 06:15:00,0.61415,0.6142,0.61415,0.6142,12600000.0
2009-05-22 06:16:00,0.6142,0.6142,0.614,0.614,39200000.0
2009-05-22 06:17:00,0.61377,0.61391,0.61354,0.61391,118800000.0
2009-05-22 06:18:00,0.614,0.614,0.6138,0.6138,103400000.0
2009-05-22 06:19:00,0.6138,0.614,0.6138,0.6139,119000000.0
2009-05-22 06:20:00,0.614,0.61405,0.614,0.614,85400000.0
2009-05-22 06:21:00,0.614,0.61425,0.614,0.614,93000000.0
2009-05-22 06:22:00,0.6141,0.6141,0.6141,0.6141,2200000.0
2009-05-22 06:23:00,0.61405,0.61405,0.614,0.614,54400000.0
2009-05-22 06:24:00,0.614,0.614,0.614,0.614,11200000.0
2009-05-22 06:25:00,0.614,0.614,0.6137,0.6138,102000000.0
2009-05-22 06:26:00,0.6138,0.6138,0.61375,0.6138,33800000.0
2009-05-22 06:27:00,0.61385,0.6146,0.61385,0.6146,100600000.0
2009-05-22 06:28:00,0.61455,0.61455,0.61375,0.6141,29800000.0
2009-05-22 06:29:00,0.6141,0.6141,0.614,0.614,179400000.0
2009-05-22 06:30:00,0.614,0.614,0.614,0.614,14600000.0
2009-05-22 06:31:00,0.614,0.6142,0.614,0.614,79000000.0
2009-05-22 06:32:00,0.61415,0.6142,0.61415,0.6142,42000000.0
2009-05-22 06:33:00,0.6142,0.6142,0.614,0.614,35000000.0
2009-05-22 06:34:00,0.614,0.6141,0.614,0.614,99000000.0
2009-05-22 06:35:00,0.6141,0.6142,0.6141,0.6142,28000000.0
2009-05-22 06:36:00,0.6142,0.6142,0.6142,0.6142,41600000.0
2009-05-22 06:37:00,0.6141,0.61415,0.614,0.61405,51600000.0
2009-05-22 06:38:00,0.61405,0.6142,0.61405,0.61405,38400000.0
2009-05-22 06:39:00,0.61405,0.61415,0.614,0.61415,21200000.0
2009-05-22 06:40:00,0.6141,0.6141,0.61405,0.61405,32000000.0
2009-05-22 06:41:00,0.6141,0.6141,0.61405,0.61405,4800000.0
2009-05-22 06:42:00,0.614,0.61415,0.614,0.61405,53400000.0
2009-05-22 06:43:00,0.61405,0.61405,0.614,0.61405,47000000.0
2009-05-22 06:44:00,0.61405,0.61405,0.61405,0.61405,2400000.0
2009-05-22 06:45:00,0.614,0.61405,0.614,0.614,84800000.0
2009-05-22 06:46:00,0.614,0.614,0.614,0.614,23200000.0
2009-05-22 06:47:00,0.614,0.614,0.614,0.614,11000000.0
2009-05-22 06:48:00,0.614,0.6142,0.6139,0.6139,15400000.0
2009-05-22 06:49:00,0.614,0.614,0.614,0.614,25800000.0
2009-05-22 06:50:00,0.6143,0.6143,0.614,0.6141,37000000.0
2009-05-22 06:51:00,0.6141,0.6143,0.614,0.6141,35800000.0
2009-05-22 06:52:00,0.6141,0.6141,0.614,0.6141,25600000.0
2009-05-22 06:53:00,0.6141,0.6143,0.614,0.6143,38800000.0
2009-05-22 06:54:00,0.6144,0.61445,0.614,0.614,56200000.0
2009-05-22 06:55:00,0.6141,0.6141,0.614,0.6141,49200000.0
2009-05-22 06:56:00,0.6142,0.6142,0.6142,0.6142,10800000.0
2009-05-22 06:57:00,0.61395,0.61413,0.61395,0.61395,124000000.0
2009-05-22 06:58:00,0.6144,0.61455,0.6144,0.61455,62600000.0
2009-05-22 06:59:00,0.6144,0.6144,0.6144,0.6144,2400000.0
2009-05-22 07:00:00,0.61445,0.6146,0.61445,0.6146,13400000.0
2009-05-22 07:01:00,0.61455,0.61455,0.6144,0.61455,35200000.0
2009-05-22 07:02:00,0.6146,0.61465,0.6142,0.6142,80200000.0
2009-05-22 07:03:00,0.6142,0.61435,0.6142,0.6143,17400000.0
2009-05-22 07:04:00,0.6142,0.61435,0.6142,0.6142,52800000.0
2009-05-22 07:05:00,0.61425,0.61425,0.6137,0.614,137800000.0
2009-05-22 07:06:00,0.614,0.6141,0.6138,0.6139,109800000.0
2009-05-22 07:07:00,0.6139,0.6139,0.6137,0.6137,81200000.0
2009-05-22 07:08:00,0.6136,0.61385,0.6136,0.6136,76400000.0
2009-05-22 07:09:00,0.61365,0.6137,0.6136,0.6136,159200000.0
2009-05-22 07:10:00,0.6136,0.6137,0.61355,0.6136,110200000.0
2009-05-22 07:11:00,0.6136,0.61385,0.6136,0.6137,38200000.0
2009-05-22 07:12:00,0.61375,0.61375,0.6136,0.6137,43000000.0
2009-05-22 07:13:00,0.6137,0.6138,0.6137,0.6138,68400000.0
2009-05-22 07:14:00,0.6138,0.61425,0.6138,0.614,125200000.0
2009-05-22 07:15:00,0.61415,0.6142,0.6138,0.61405,97400000.0
2009-05-22 07:16:00,0.61405,0.61405,0.6138,0.6138,75800000.0
2009-05-22 07:17:00,0.6138,0.614,0.6138,0.6138,79800000.0
2009-05-22 07:18:00,0.6138,0.6139,0.6138,0.6139,16400000.0
2009-05-22 07:19:00,0.6138,0.614,0.61375,0.614,224800000.0
2009-05-22 07:20:00,0.6139,0.6141,0.6139,0.614,91200000.0
2009-05-22 07:21:00,0.614,0.614,0.614,0.614,9600000.0
2009-05-22 07:22:00,0.61387,0.61387,0.61387,0.61387,12800000.0
2009-05-22 07:23:00,0.614,0.614,0.614,0.614,9600000.0
2009-05-22 07:24:00,0.61395,0.61395,0.6139,0.6139,177000000.0
2009-05-22 07:25:00,0.6139,0.61395,0.61385,0.61385,508000000.0
2009-05-22 07:26:00,0.6139,0.61395,0.6139,0.61395,11600000.0
2009-05-22 07:27:00,0.614,0.614,0.6139,0.614,18500000.0
2009-05-22 07:28:00,0.614,0.614,0.61385,0.614,40600000.0
2009-05-22 07:29:00,0.614,0.614,0.6136,0.6136,55200000.0
2009-05-22 07:30:00,0.6136,0.6136,0.6136,0.6136,8600000.0
2009-05-22 07:31:00,0.6136,0.61365,0.61355,0.6136,29000000.0
2009-05-22 07:32:00,0.6136,0.6136,0.6136,0.6136,19200000.0
2009-05-22 07:33:00,0.61355,0.61355,0.61355,0.61355,9400000.0
2009-05-22 07:34:00,0.6136,0.6136,0.6136,0.6136,4800000.0
2009-05-22 07:35:00,0.61326,0.61342,0.61314,0.61314,97600000.0
2009-05-22 07:36:00,0.6134,0.61347,0.61337,0.61337,82200000.0
2009-05-22 07:37:00,0.6136,0.6136,0.6136,0.6136,4800000.0
2009-05-22 07:38:00,0.61355,0.61355,0.61355,0.61355,31200000.0
2009-05-22 07:39:00,0.6136,0.6136,0.6136,0.6136,31000000.0
2009-05-22 07:40:00,0.61375,0.61385,0.61375,0.61385,25400000.0
2009-05-22 07:41:00,0.6138,0.61395,0.61365,0.6137,73400000.0
2009-05-22 07:42:00,0.61326,0.61354,0.61322,0.61337,64400000.0
2009-05-22 07:43:00,0.61341,0.61346,0.61337,0.61339,32600000.0
2009-05-22 07:44:00,0.61336,0.61362,0.61336,0.6134,34800000.0
2009-05-22 07:45:00,0.6138,0.6139,0.6138,0.6139,21400000.0
2009-05-22 07:46:00,0.6138,0.6138,0.6138,0.6138,33400000.0
2009-05-22 07:47:00,0.6138,0.6138,0.6138,0.6138,4800000.0
2009-05-22 07:48:00,0.6139,0.6139,0.6139,0.6139,2200000.0
2009-05-22 07:49:00,0.61405,0.61425,0.6139,0.6139,166400000.0
2009-05-22 07:50:00,0.61362,0.61391,0.61358,0.61382,108600000.0
2009-05-22 07:51:00,0.61372,0.61387,0.61366,0.6137,92000000.0
2009-05-22 07:52:00,0.61395,0.61395,0.6137,0.6137,61800000.0
2009-05-22 07:53:00,0.61365,0.61365,0.6135,0.61365,43400000.0
2009-05-22 07:54:00,0.6136,0.6136,0.6136,0.6136,14400000.0
2009-05-22 07:55:00,0.61365,0.61365,0.61365,0.61365,2200000.0
2009-05-22 07:56:00,0.61375,0.6138,0.61375,0.6138,11000000.0
2009-05-22 07:57:00,0.6138,0.6138,0.61355,0.61355,29400000.0
2009-05-22 07:58:00,0.61355,0.61355,0.61355,0.61355,2200000.0
2009-05-22 07:59:00,0.6135,0.6135,0.6135,0.6135,24000000.0
2009-05-22 08:00:00,0.6135,0.6135,0.6132,0.6132,57000000.0
2009-05-22 08:01:00,0.6132,0.61355,0.613,0.6131,144800000.0
2009-05-22 08:02:00,0.61315,0.61335,0.613,0.61325,198200000.0
2009-05-22 08:03:00,0.61335,0.61335,0.61315,0.61315,101800000.0
2009-05-22 08:04:00,0.613,0.61345,0.613,0.61345,144400000.0
2009-05-22 08:05:00,0.61335,0.6134,0.61295,0.6134,269400000.0
2009-05-22 08:06:00,0.6134,0.6135,0.613,0.6132,169400000.0
2009-05-22 08:07:00,0.6132,0.6139,0.6132,0.61385,277800000.0
2009-05-22 08:08:00,0.61385,0.61405,0.61355,0.61375,97000000.0
2009-05-22 08:09:00,0.61375,0.614,0.61365,0.61395,217600000.0
2009-05-22 08:10:00,0.61395,0.61395,0.6137,0.6138,171200000.0
2009-05-22 08:11:00,0.6137,0.61385,0.61315,0.61335,167600000.0
2009-05-22 08:12:00,0.61335,0.6135,0.61315,0.6135,116800000.0
2009-05-22 08:13:00,0.6135,0.6135,0.6134,0.6134,27000000.0
2009-05-22 08:14:00,0.6135,0.6135,0.6131,0.6131,41600000.0
2009-05-22 08:15:00,0.6131,0.6135,0.6131,0.6135,76000000.0
2009-05-22 08:16:00,0.6135,0.6135,0.613,0.61305,120800000.0
2009-05-22 08:17:00,0.61315,0.6133,0.6131,0.61325,171600000.0
2009-05-22 08:18:00,0.61325,0.6134,0.61315,0.6134,62600000.0
2009-05-22 08:19:00,0.6134,0.61365,0.6132,0.61365,116800000.0
2009-05-22 08:20:00,0.6136,0.6136,0.6133,0.6134,144800000.0
2009-05-22 08:21:00,0.6134,0.6134,0.6132,0.6134,301000000.0
2009-05-22 08:22:00,0.61325,0.6134,0.6132,0.61325,127000000.0
2009-05-22 08:23:00,0.6133,0.61335,0.61325,0.6133,201000000.0
2009-05-22 08:24:00,0.6133,0.6133,0.61315,0.6132,100000000.0
2009-05-22 08:25:00,0.6131,0.6132,0.613,0.6132,60800000.0
2009-05-22 08:26:00,0.61315,0.61385,0.613,0.61375,250400001.0
2009-05-22 08:27:00,0.6137,0.61405,0.6137,0.614,209600000.0
2009-05-22 08:28:00,0.614,0.61445,0.61395,0.6144,265200000.0
2009-05-22 08:29:00,0.61425,0.6144,0.6142,0.6142,130200000.0
2009-05-22 08:30:00,0.6143,0.61455,0.6142,0.61455,204000000.0
2009-05-22 08:31:00,0.61455,0.6155,0.61455,0.61515,148500000.0
2009-05-22 08:32:00,0.61515,0.6152,0.6147,0.61485,196000000.0
2009-05-22 08:33:00,0.61485,0.61505,0.61475,0.61505,141800000.0
2009-05-22 08:34:00,0.615,0.61515,0.61465,0.6147,218000000.0
2009-05-22 08:35:00,0.61465,0.615,0.61455,0.615,142600000.0
2009-05-22 08:36:00,0.615,0.6157,0.61485,0.6156,106600000.0
2009-05-22 08:37:00,0.6156,0.6158,0.6151,0.6158,169200000.0
2009-05-22 08:38:00,0.6157,0.616,0.61555,0.6156,161800000.0
2009-05-22 08:39:00,0.61555,0.6156,0.61545,0.6156,159000000.0
2009-05-22 08:40:00,0.61565,0.6157,0.6149,0.6151,394000000.0
2009-05-22 08:41:00,0.6152,0.6152,0.61455,0.6151,367400001.0
2009-05-22 08:42:00,0.6151,0.6151,0.61445,0.61475,215200000.0
2009-05-22 08:43:00,0.6148,0.6153,0.6148,0.6153,228400000.0
2009-05-22 08:44:00,0.6152,0.61555,0.61515,0.61555,308800000.0
2009-05-22 08:45:00,0.6156,0.61565,0.6148,0.61495,288400000.0
2009-05-22 08:46:00,0.6149,0.6149,0.6146,0.6146,302400000.0
2009-05-22 08:47:00,0.6146,0.6151,0.61455,0.615,301200000.0
2009-05-22 08:48:00,0.6147,0.6153,0.6146,0.6152,177400000.0
2009-05-22 08:49:00,0.6152,0.6154,0.6151,0.6152,118400000.0
2009-05-22 08:50:00,0.6152,0.6153,0.6152,0.6153,26400000.0
2009-05-22 08:51:00,0.6154,0.6154,0.61525,0.6153,44600000.0
2009-05-22 08:52:00,0.6153,0.6153,0.61485,0.6151,95800000.0
2009-05-22 08:53:00,0.6151,0.6153,0.6151,0.6151,18800000.0
2009-05-22 08:54:00,0.6152,0.61555,0.6149,0.6149,168800000.0
2009-05-22 08:55:00,0.6149,0.6153,0.61485,0.61525,128600000.0
2009-05-22 08:56:00,0.6153,0.6154,0.61515,0.6152,95000000.0
2009-05-22 08:57:00,0.6152,0.61565,0.6152,0.61545,187000000.0
2009-05-22 08:58:00,0.6155,0.6157,0.61545,0.6157,201800000.0
2009-05-22 08:59:00,0.61575,0.61575,0.61545,0.61555,101600000.0
2009-05-22 09:00:00,0.61555,0.6156,0.61545,0.6155,135400000.0
2009-05-22 09:01:00,0.61555,0.6156,0.61505,0.61505,103200000.0
2009-05-22 09:02:00,0.61515,0.6153,0.61495,0.61495,11600000.0
2009-05-22 09:03:00,0.615,0.615,0.6149,0.6149,37400000.0
2009-05-22 09:04:00,0.6149,0.6149,0.6149,0.6149,5000000.0
2009-05-22 09:05:00,0.61485,0.6149,0.61485,0.61485,12800000.0
2009-05-22 09:06:00,0.6149,0.6149,0.6145,0.6145,26200000.0
2009-05-22 09:07:00,0.6146,0.6151,0.6145,0.6151,150400000.0
2009-05-22 09:08:00,0.615,0.6151,0.61475,0.61475,97200000.0
2009-05-22 09:09:00,0.6148,0.61525,0.6142,0.6142,191000000.0
2009-05-22 09:10:00,0.6143,0.6144,0.614,0.6141,60000000.0
2009-05-22 09:11:00,0.6141,0.61465,0.6131,0.61465,151000000.0
2009-05-22 09:12:00,0.61465,0.61535,0.6146,0.61515,163800000.0
2009-05-22 09:13:00,0.6152,0.6152,0.6148,0.615,266800000.0
2009-05-22 09:14:00,0.6151,0.6151,0.6143,0.6146,261400000.0
2009-05-22 09:15:00,0.6147,0.615,0.6143,0.6147,178200000.0
2009-05-22 09:16:00,0.61485,0.6151,0.61455,0.61455,213000000.0
2009-05-22 09:17:00,0.6148,0.6148,0.6143,0.6145,179600000.0
2009-05-22 09:18:00,0.6145,0.6152,0.61435,0.61505,241600000.0
2009-05-22 09:19:00,0.615,0.6154,0.61485,0.6153,114200000.0
2009-05-22 09:20:00,0.61535,0.6154,0.61495,0.6153,139200000.0
2009-05-22 09:21:00,0.6152,0.6153,0.6149,0.61495,225600000.0
2009-05-22 09:22:00,0.61485,0.6149,0.61435,0.6145,188000000.0
2009-05-22 09:23:00,0.61445,0.61455,0.61415,0.61415,288800000.0
2009-05-22 09:24:00,0.61415,0.61475,0.61415,0.6143,243600000.0
2009-05-22 09:25:00,0.61435,0.6147,0.6142,0.6142,111600000.0
2009-05-22 09:26:00,0.61415,0.6143,0.61395,0.61395,191400000.0
2009-05-22 09:27:00,0.6139,0.61405,0.61385,0.6139,142000000.0
2009-05-22 09:28:00,0.6139,0.6139,0.61315,0.6135,129900000.0
2009-05-22 09:29:00,0.6135,0.6137,0.6135,0.6137,21600000.0
2009-05-22 09:30:00,0.6137,0.61385,0.6133,0.6135,328400000.0
2009-05-22 09:31:00,0.6135,0.6139,0.6135,0.61375,176600000.0
2009-05-22 09:32:00,0.61375,0.61395,0.61375,0.6138,78000000.0
2009-05-22 09:33:00,0.6138,0.6138,0.6134,0.6135,153400000.0
2009-05-22 09:34:00,0.6136,0.6136,0.6134,0.6135,35600000.0
2009-05-22 09:35:00,0.6135,0.61365,0.61335,0.61335,210800000.0
2009-05-22 09:36:00,0.61335,0.6134,0.6128,0.6128,111000000.0
2009-05-22 09:37:00,0.6129,0.6132,0.61275,0.6132,373200000.0
2009-05-22 09:38:00,0.6132,0.61395,0.6132,0.6137,198200000.0
2009-05-22 09:39:00,0.61365,0.6137,0.61335,0.61355,128400000.0
2009-05-22 09:40:00,0.61335,0.6136,0.61335,0.61335,151000000.0
2009-05-22 09:41:00,0.6134,0.6134,0.61295,0.6131,203200000.0
2009-05-22 09:42:00,0.6131,0.6132,0.61295,0.6131,90000000.0
2009-05-22 09:43:00,0.613,0.6137,0.613,0.6135,192800000.0
2009-05-22 09:44:00,0.6135,0.6135,0.61315,0.6134,73000000.0
2009-05-22 09:45:00,0.6134,0.6134,0.61325,0.6134,19400000.0
2009-05-22 09:46:00,0.61325,0.6134,0.61315,0.6132,43600000.0
2009-05-22 09:47:00,0.6132,0.6133,0.61275,0.613,12800000.0
2009-05-22 09:48:00,0.613,0.613,0.6129,0.613,24800000.0
2009-05-22 09:49:00,0.613,0.613,0.61265,0.613,227800000.0
2009-05-22 09:50:00,0.613,0.613,0.61285,0.613,110800000.0
2009-05-22 09:51:00,0.613,0.613,0.6126,0.61265,80600000.0
2009-05-22 09:52:00,0.6129,0.6129,0.61285,0.61285,70000000.0
2009-05-22 09:53:00,0.61285,0.6129,0.61265,0.6128,61200000.0
2009-05-22 09:54:00,0.6129,0.61295,0.6125,0.61285,212600000.0
2009-05-22 09:55:00,0.61285,0.61335,0.61275,0.61285,54000000.0
2009-05-22 09:56:00,0.6129,0.613,0.61285,0.613,18200000.0
2009-05-22 09:57:00,0.613,0.61425,0.613,0.6135,188600000.0
2009-05-22 09:58:00,0.61345,0.6137,0.613,0.6133,154800000.0
2009-05-22 09:59:00,0.6133,0.61365,0.61315,0.6136,96000000.0
2009-05-22 10:00:00,0.6137,0.6138,0.61335,0.6134,89800000.0
2009-05-22 10:01:00,0.61335,0.6134,0.6133,0.6134,69000000.0
2009-05-22 10:02:00,0.61335,0.61335,0.6131,0.6131,54600000.0
2009-05-22 10:03:00,0.6131,0.6133,0.61285,0.613,118000000.0
2009-05-22 10:04:00,0.613,0.6135,0.6128,0.6135,137600000.0
2009-05-22 10:05:00,0.6135,0.6135,0.6132,0.6132,97600000.0
2009-05-22 10:06:00,0.61325,0.61355,0.61325,0.61325,174600000.0
2009-05-22 10:07:00,0.6134,0.61385,0.6132,0.6138,331400000.0
2009-05-22 10:08:00,0.6138,0.6145,0.6136,0.61375,274400000.0
2009-05-22 10:09:00,0.6137,0.615,0.6137,0.61475,251400000.0
2009-05-22 10:10:00,0.6149,0.61505,0.61445,0.61465,164600000.0
2009-05-22 10:11:00,0.61455,0.6149,0.6145,0.6146,248200000.0
2009-05-22 10:12:00,0.6147,0.6149,0.6145,0.6147,250400000.0
2009-05-22 10:13:00,0.6148,0.61535,0.61475,0.61505,309400000.0
2009-05-22 10:14:00,0.61495,0.615,0.6145,0.6149,297000000.0
2009-05-22 10:15:00,0.61485,0.6155,0.61485,0.6155,292600000.0
2009-05-22 10:16:00,0.6151,0.6154,0.61495,0.6154,186600000.0
2009-05-22 10:17:00,0.61535,0.6155,0.6153,0.6155,55400000.0
2009-05-22 10:18:00,0.6154,0.6155,0.6154,0.6154,82400000.0
2009-05-22 10:19:00,0.6154,0.6154,0.6147,0.61485,88600000.0
2009-05-22 10:20:00,0.61485,0.61535,0.61485,0.61525,33400000.0
2009-05-22 10:21:00,0.6154,0.616,0.6154,0.6159,128600000.0
2009-05-22 10:22:00,0.616,0.616,0.6153,0.6155,100400000.0
2009-05-22 10:23:00,0.6155,0.61605,0.61535,0.61545,201000000.0
2009-05-22 10:24:00,0.6154,0.61575,0.61525,0.6154,125600000.0
2009-05-22 10:25:00,0.6154,0.6154,0.6154,0.6154,53000000.0
2009-05-22 10:26:00,0.61535,0.6158,0.61525,0.6154,255200000.0
2009-05-22 10:27:00,0.61555,0.6157,0.6153,0.6155,170200000.0
2009-05-22 10:28:00,0.6155,0.61555,0.61525,0.6154,138000000.0
2009-05-22 10:29:00,0.6154,0.61565,0.61525,0.6156,87800000.0
2009-05-22 10:30:00,0.6156,0.6156,0.61535,0.61545,125000000.0
2009-05-22 10:31:00,0.61545,0.61545,0.61535,0.6154,45000000.0
2009-05-22 10:32:00,0.6154,0.6157,0.6154,0.61555,100600000.0
2009-05-22 10:33:00,0.61555,0.6156,0.6155,0.61555,108600000.0
2009-05-22 10:34:00,0.61555,0.6157,0.61545,0.61545,110800000.0
2009-05-22 10:35:00,0.61545,0.61625,0.61545,0.61605,111200000.0
2009-05-22 10:36:00,0.61605,0.6162,0.61595,0.61595,75200000.0
2009-05-22 10:37:00,0.6161,0.6162,0.6161,0.6162,89200000.0
2009-05-22 10:38:00,0.61625,0.6166,0.6162,0.6165,104800000.0
2009-05-22 10:39:00,0.6166,0.6166,0.6162,0.6163,44000000.0
2009-05-22 10:40:00,0.6163,0.6166,0.6163,0.61635,175400000.0
2009-05-22 10:41:00,0.61635,0.61635,0.61565,0.6157,156200000.0
2009-05-22 10:42:00,0.6157,0.616,0.61555,0.6159,73000000.0
2009-05-22 10:43:00,0.61595,0.61595,0.61595,0.61595,9600000.0
2009-05-22 10:44:00,0.61585,0.61585,0.61545,0.61555,177200000.0
2009-05-22 10:45:00,0.6155,0.61585,0.6155,0.61585,97800000.0
2009-05-22 10:46:00,0.61585,0.616,0.6157,0.6158,208600000.0
2009-05-22 10:47:00,0.6158,0.616,0.61545,0.61545,219000000.0
2009-05-22 10:48:00,0.6156,0.6159,0.6156,0.6159,56800000.0
2009-05-22 10:49:00,0.6159,0.6159,0.61575,0.6158,144000000.0
2009-05-22 10:50:00,0.6158,0.61625,0.6158,0.61615,62600000.0
2009-05-22 10:51:00,0.61615,0.6162,0.61605,0.6162,21400000.0
2009-05-22 10:52:00,0.6162,0.6162,0.6158,0.6159,80200000.0
2009-05-22 10:53:00,0.6159,0.61595,0.6159,0.61595,28200000.0
2009-05-22 10:54:00,0.6159,0.616,0.6156,0.61595,81400000.0
2009-05-22 10:55:00,0.6161,0.6164,0.6161,0.6164,19000000.0
2009-05-22 10:56:00,0.61625,0.6164,0.6162,0.6163,70600000.0
2009-05-22 10:57:00,0.6163,0.6163,0.6162,0.6162,32800000.0
2009-05-22 10:58:00,0.61615,0.61625,0.61585,0.61585,165600000.0
2009-05-22 10:59:00,0.61585,0.61645,0.6158,0.6164,90200000.0
2009-05-22 11:00:00,0.6164,0.61645,0.616,0.616,181400000.0
2009-05-22 11:01:00,0.616,0.6165,0.616,0.61615,22200000.0
2009-05-22 11:02:00,0.6159,0.6159,0.6159,0.6159,8800000.0
2009-05-22 11:03:00,0.61585,0.61585,0.6154,0.61545,59600000.0
2009-05-22 11:04:00,0.6158,0.61585,0.61545,0.61585,39600000.0
2009-05-22 11:05:00,0.61595,0.6163,0.61585,0.61625,102300000.0
2009-05-22 11:06:00,0.61625,0.6164,0.61625,0.61625,43500000.0
2009-05-22 11:07:00,0.6163,0.6165,0.6163,0.6164,82600000.0
2009-05-22 11:08:00,0.6164,0.6166,0.6164,0.6166,73600000.0
2009-05-22 11:09:00,0.61675,0.6168,0.6167,0.6167,30600000.0
2009-05-22 11:10:00,0.617,0.6175,0.61655,0.6172,279400000.0
2009-05-22 11:11:00,0.61735,0.6181,0.6171,0.6177,273400000.0
2009-05-22 11:12:00,0.6177,0.6177,0.61685,0.61705,218600000.0
2009-05-22 11:13:00,0.61765,0.61765,0.61735,0.61755,136000000.0
2009-05-22 11:14:00,0.6175,0.61755,0.6171,0.6175,342600000.0
2009-05-22 11:15:00,0.6175,0.61755,0.6175,0.6175,94600000.0
2009-05-22 11:16:00,0.61755,0.61755,0.6175,0.6175,22000000.0
2009-05-22 11:17:00,0.61755,0.61755,0.6175,0.61755,24400000.0
2009-05-22 11:18:00,0.6176,0.61795,0.6176,0.61795,19400000.0
2009-05-22 11:19:00,0.61795,0.61835,0.6179,0.61805,267200001.0
2009-05-22 11:20:00,0.61805,0.6186,0.61805,0.6184,106000000.0
2009-05-22 11:21:00,0.6185,0.6186,0.61815,0.6185,156400000.0
2009-05-22 11:22:00,0.6185,0.6185,0.61825,0.6184,158600000.0
2009-05-22 11:23:00,0.6184,0.6185,0.6182,0.61845,172600000.0
2009-05-22 11:24:00,0.6183,0.6183,0.6182,0.61825,41600000.0
2009-05-22 11:25:00,0.6183,0.6184,0.61815,0.61815,202200000.0
2009-05-22 11:26:00,0.6182,0.61825,0.6181,0.61825,178200000.0
2009-05-22 11:27:00,0.61825,0.61825,0.61745,0.61765,204800000.0
2009-05-22 11:28:00,0.61765,0.61775,0.61765,0.61765,103600000.0
2009-05-22 11:29:00,0.61765,0.6178,0.61755,0.6176,200800000.0
2009-05-22 11:30:00,0.61765,0.6177,0.61755,0.61755,83200000.0
2009-05-22 11:31:00,0.61755,0.6178,0.6175,0.61765,82400000.0
2009-05-22 11:32:00,0.6178,0.6178,0.61765,0.6178,24000000.0
2009-05-22 11:33:00,0.6178,0.6178,0.61735,0.61735,91200000.0
2009-05-22 11:34:00,0.6175,0.6176,0.6175,0.6176,6400000.0
2009-05-22 11:35:00,0.6176,0.6176,0.6175,0.6175,5800000.0
2009-05-22 11:36:00,0.6175,0.6175,0.61745,0.61745,38800000.0
2009-05-22 11:37:00,0.61755,0.61755,0.6175,0.61755,59400000.0
2009-05-22 11:38:00,0.6175,0.61765,0.61745,0.61755,111000000.0
2009-05-22 11:39:00,0.6175,0.6177,0.61745,0.61755,120200000.0
2009-05-22 11:40:00,0.61755,0.61755,0.6175,0.61755,17200000.0
2009-05-22 11:41:00,0.61755,0.6178,0.61755,0.6177,78000000.0
2009-05-22 11:42:00,0.6178,0.6178,0.6177,0.61775,112800000.0
2009-05-22 11:43:00,0.61775,0.61785,0.6177,0.6177,147600000.0
2009-05-22 11:44:00,0.6177,0.61775,0.6173,0.6173,217800000.0
2009-05-22 11:45:00,0.6173,0.6173,0.6158,0.61655,139700000.0
2009-05-22 11:46:00,0.61655,0.6169,0.6165,0.6169,165800000.0
2009-05-22 11:47:00,0.6169,0.6169,0.61655,0.61655,56400000.0
2009-05-22 11:48:00,0.61655,0.61655,0.6163,0.6163,70900000.0
2009-05-22 11:49:00,0.61625,0.6165,0.61625,0.6164,182800000.0
2009-05-22 11:50:00,0.6165,0.6166,0.6162,0.6162,215600000.0
2009-05-22 11:51:00,0.6163,0.6164,0.6162,0.61625,97200000.0
2009-05-22 11:52:00,0.61625,0.6163,0.61625,0.61625,15400000.0
2009-05-22 11:53:00,0.61625,0.6163,0.6162,0.6162,56400000.0
2009-05-22 11:54:00,0.6163,0.6163,0.6162,0.6163,197000000.0
2009-05-22 11:55:00,0.6163,0.6163,0.6162,0.6163,103000000.0
2009-05-22 11:56:00,0.61599,0.61631,0.61592,0.61595,295900000.0
2009-05-22 11:57:00,0.61625,0.6163,0.61625,0.61625,24800000.0
2009-05-22 11:58:00,0.61625,0.6167,0.61625,0.6166,55800000.0
2009-05-22 11:59:00,0.6166,0.6166,0.6162,0.61655,149800000.0
2009-05-22 12:00:00,0.61655,0.6169,0.61615,0.6162,339600000.0
2009-05-22 12:01:00,0.61635,0.61655,0.6162,0.6162,202000000.0
2009-05-22 12:02:00,0.61613,0.61638,0.61596,0.61621,48400000.0
2009-05-22 12:03:00,0.61625,0.61625,0.61625,0.61625,19200000.0
2009-05-22 12:04:00,0.6162,0.61625,0.6162,0.61625,23400000.0
2009-05-22 12:05:00,0.61625,0.6168,0.61605,0.6168,207200000.0
2009-05-22 12:06:00,0.6168,0.6172,0.61675,0.6171,54400000.0
2009-05-22 12:07:00,0.6171,0.6172,0.61705,0.61705,51800000.0
2009-05-22 12:08:00,0.61705,0.6172,0.61705,0.6172,61000000.0
2009-05-22 12:09:00,0.61705,0.61705,0.61705,0.61705,15800000.0
2009-05-22 12:10:00,0.6171,0.6171,0.61695,0.6171,91600000.0
2009-05-22 12:11:00,0.617,0.6171,0.617,0.6171,76800000.0
2009-05-22 12:12:00,0.617,0.617,0.61675,0.6169,154900000.0
2009-05-22 12:13:00,0.617,0.617,0.6162,0.6164,82000000.0
2009-05-22 12:14:00,0.6164,0.6168,0.61625,0.61655,86400000.0
2009-05-22 12:15:00,0.61655,0.61695,0.61655,0.61695,107000000.0
2009-05-22 12:16:00,0.61695,0.617,0.6169,0.617,20600000.0
2009-05-22 12:17:00,0.61695,0.617,0.61655,0.6166,56000000.0
2009-05-22 12:18:00,0.6165,0.6166,0.6162,0.6164,67000000.0
2009-05-22 12:19:00,0.6165,0.6165,0.61605,0.61625,128200000.0
2009-05-22 12:20:00,0.61625,0.6166,0.61625,0.6163,151400000.0
2009-05-22 12:21:00,0.6163,0.6167,0.61625,0.61645,232000000.0
2009-05-22 12:22:00,0.61645,0.6167,0.61645,0.6167,38800000.0
2009-05-22 12:23:00,0.6167,0.6167,0.61655,0.6167,69000000.0
2009-05-22 12:24:00,0.6167,0.6167,0.61645,0.61645,34200000.0
2009-05-22 12:25:00,0.6165,0.6165,0.61605,0.6163,158600000.0
2009-05-22 12:26:00,0.6163,0.6164,0.61605,0.61625,122800000.0
2009-05-22 12:27:00,0.61635,0.6167,0.61625,0.6167,109000000.0
2009-05-22 12:28:00,0.6167,0.6167,0.6167,0.6167,16800000.0
2009-05-22 12:29:00,0.6167,0.6167,0.6167,0.6167,35200000.0
2009-05-22 12:30:00,0.61675,0.61685,0.61665,0.6168,87800000.0
2009-05-22 12:31:00,0.6168,0.6172,0.61675,0.617,108200000.0
2009-05-22 12:32:00,0.6171,0.6171,0.61695,0.61695,19400000.0
2009-05-22 12:33:00,0.61695,0.617,0.6168,0.617,60600000.0
2009-05-22 12:34:00,0.617,0.617,0.617,0.617,16600000.0
2009-05-22 12:35:00,0.617,0.61805,0.617,0.61785,166800000.0
2009-05-22 12:36:00,0.61785,0.61785,0.6171,0.6171,163400000.0
2009-05-22 12:37:00,0.6172,0.6172,0.6169,0.61695,81000000.0
2009-05-22 12:38:00,0.61695,0.61705,0.6169,0.61705,77400000.0
2009-05-22 12:39:00,0.6171,0.61755,0.6171,0.6171,125000000.0
2009-05-22 12:40:00,0.617,0.61745,0.61695,0.61745,118000000.0
2009-05-22 12:41:00,0.61745,0.618,0.61745,0.61795,126400000.0
2009-05-22 12:42:00,0.6179,0.6181,0.6179,0.618,255000000.0
2009-05-22 12:43:00,0.61805,0.6185,0.61785,0.6184,216600000.0
2009-05-22 12:44:00,0.6184,0.6192,0.6184,0.61905,193900000.0
2009-05-22 12:45:00,0.61925,0.61925,0.6186,0.6187,372400000.0
2009-05-22 12:46:00,0.6188,0.61915,0.6188,0.61905,91800000.0
2009-05-22 12:47:00,0.61905,0.61905,0.6187,0.61875,77200000.0
2009-05-22 12:48:00,0.61885,0.61885,0.61855,0.61855,245600000.0
2009-05-22 12:49:00,0.6186,0.61885,0.6185,0.6188,67200000.0
2009-05-22 12:50:00,0.6188,0.619,0.6188,0.61895,43000000.0
2009-05-22 12:51:00,0.619,0.6194,0.619,0.6193,155800000.0
2009-05-22 12:52:00,0.6193,0.61935,0.61905,0.6193,122800000.0
2009-05-22 12:53:00,0.6192,0.6194,0.6192,0.6193,141400000.0
2009-05-22 12:54:00,0.6193,0.6193,0.61865,0.6189,124800000.0
2009-05-22 12:55:00,0.6188,0.6189,0.6188,0.6189,67200000.0
2009-05-22 12:56:00,0.6189,0.6189,0.6189,0.6189,4000000.0
2009-05-22 12:57:00,0.6191,0.6193,0.6191,0.6193,31800000.0
2009-05-22 12:58:00,0.6193,0.6193,0.61905,0.6193,150600000.0
2009-05-22 12:59:00,0.6193,0.6193,0.6192,0.6193,20800000.0
2009-05-22 13:00:00,0.6193,0.61945,0.61905,0.61905,159400000.0
2009-05-22 13:01:00,0.61905,0.6193,0.61905,0.6192,120600000.0
2009-05-22 13:02:00,0.6193,0.6193,0.6193,0.6193,44800000.0
2009-05-22 13:03:00,0.6193,0.6193,0.6191,0.61915,108800000.0
2009-05-22 13:04:00,0.61915,0.6193,0.61905,0.6191,156000000.0
2009-05-22 13:05:00,0.6192,0.6193,0.61915,0.61915,83200000.0
2009-05-22 13:06:00,0.61915,0.61935,0.61905,0.61915,88200000.0
2009-05-22 13:07:00,0.61915,0.6193,0.61915,0.61915,55000000.0
2009-05-22 13:08:00,0.6192,0.6194,0.61905,0.6193,108400000.0
2009-05-22 13:09:00,0.6193,0.6193,0.61915,0.61915,50600000.0
2009-05-22 13:10:00,0.61915,0.6193,0.61915,0.61925,51200000.0
2009-05-22 13:11:00,0.61925,0.6194,0.61905,0.6192,160400000.0
2009-05-22 13:12:00,0.6193,0.6195,0.61925,0.6194,195000000.0
2009-05-22 13:13:00,0.6194,0.6195,0.6194,0.6194,24000000.0
2009-05-22 13:14:00,0.6194,0.6195,0.6193,0.6193,88600000.0
2009-05-22 13:15:00,0.6194,0.6194,0.61905,0.6193,137900000.0
2009-05-22 13:16:00,0.6193,0.6194,0.61895,0.61915,72800000.0
2009-05-22 13:17:00,0.61915,0.6192,0.6189,0.6189,70600000.0
2009-05-22 13:18:00,0.6189,0.61895,0.6188,0.6189,60800000.0
2009-05-22 13:19:00,0.61885,0.6189,0.61875,0.61875,141600000.0
2009-05-22 13:20:00,0.61875,0.61875,0.61825,0.61825,55000000.0
2009-05-22 13:21:00,0.6182,0.6186,0.6182,0.61835,169800000.0
2009-05-22 13:22:00,0.61835,0.61835,0.61835,0.61835,16800000.0
2009-05-22 13:23:00,0.61835,0.6187,0.61835,0.6187,99400000.0
2009-05-22 13:24:00,0.61865,0.6191,0.61865,0.6191,106000000.0
2009-05-22 13:25:00,0.6191,0.61925,0.6189,0.61925,157800000.0
2009-05-22 13:26:00,0.6192,0.6192,0.6189,0.619,111000000.0
2009-05-22 13:27:00,0.619,0.61905,0.6189,0.619,160800000.0
2009-05-22 13:28:00,0.6192,0.6195,0.61885,0.61925,60400000.0
2009-05-22 13:29:00,0.61925,0.6194,0.6192,0.61925,94600000.0
2009-05-22 13:30:00,0.6194,0.6194,0.6194,0.6194,1000000.0
2009-05-22 13:31:00,0.6194,0.6196,0.6194,0.6195,33600000.0
2009-05-22 13:32:00,0.6196,0.6196,0.61895,0.61905,75600000.0
2009-05-22 13:33:00,0.61905,0.6192,0.61905,0.61905,54400000.0
2009-05-22 13:34:00,0.6191,0.6191,0.6191,0.6191,4800000.0
2009-05-22 13:35:00,0.6191,0.61925,0.6191,0.6192,44200000.0
2009-05-22 13:36:00,0.61915,0.6193,0.61895,0.6191,155600000.0
2009-05-22 13:37:00,0.6191,0.6191,0.6189,0.6189,153599999.0
2009-05-22 13:38:00,0.6189,0.6189,0.61875,0.6188,238000000.0
2009-05-22 13:39:00,0.6188,0.6188,0.6188,0.6188,52600000.0
2009-05-22 13:40:00,0.6188,0.6188,0.6188,0.6188,30200000.0
2009-05-22 13:41:00,0.6188,0.6192,0.6187,0.6188,105000000.0
2009-05-22 13:42:00,0.6188,0.6188,0.6188,0.6188,18600000.0
2009-05-22 13:43:00,0.61845,0.61874,0.61827,0.61844,70200000.0
2009-05-22 13:44:00,0.6188,0.6188,0.61825,0.6185,125600000.0
2009-05-22 13:45:00,0.61845,0.6185,0.61845,0.6185,33000000.0
2009-05-22 13:46:00,0.6185,0.61885,0.6185,0.61885,111600000.0
2009-05-22 13:47:00,0.61885,0.61905,0.61885,0.61905,53200000.0
2009-05-22 13:48:00,0.61905,0.61905,0.61895,0.619,101800000.0
2009-05-22 13:49:00,0.61895,0.619,0.61895,0.619,6800000.0
2009-05-22 13:50:00,0.61895,0.61905,0.61875,0.619,160200000.0
2009-05-22 13:51:00,0.61905,0.6192,0.6189,0.6192,126400000.0
2009-05-22 13:52:00,0.61945,0.6195,0.61905,0.61905,209400000.0
2009-05-22 13:53:00,0.619,0.61915,0.619,0.61905,54000000.0
2009-05-22 13:54:00,0.61905,0.6195,0.61905,0.6195,77200000.0
2009-05-22 13:55:00,0.6195,0.6199,0.6195,0.6198,210000000.0
2009-05-22 13:56:00,0.6198,0.6198,0.61945,0.61955,49200000.0
2009-05-22 13:57:00,0.61955,0.6196,0.61955,0.61955,63600000.0
2009-05-22 13:58:00,0.6195,0.6196,0.6191,0.6191,114000000.0
2009-05-22 13:59:00,0.6192,0.6195,0.6191,0.6193,162400000.0
2009-05-22 14:00:00,0.6193,0.61975,0.61925,0.6195,154600000.0
2009-05-22 14:01:00,0.6195,0.6196,0.61935,0.6194,119000000.0
2009-05-22 14:02:00,0.6195,0.6198,0.61895,0.61895,198400000.0
2009-05-22 14:03:00,0.61895,0.61905,0.6189,0.61895,131600000.0
2009-05-22 14:04:00,0.61895,0.61895,0.61895,0.61895,37600000.0
2009-05-22 14:05:00,0.61895,0.61905,0.6189,0.6189,101800000.0
2009-05-22 14:06:00,0.6189,0.6192,0.6189,0.61905,85400000.0
2009-05-22 14:07:00,0.61905,0.6192,0.61895,0.619,172000000.0
2009-05-22 14:08:00,0.6191,0.6191,0.61905,0.61905,132800000.0
2009-05-22 14:09:00,0.61905,0.6193,0.61905,0.6192,102200000.0
2009-05-22 14:10:00,0.6193,0.6194,0.6191,0.6193,101200000.0
2009-05-22 14:11:00,0.6193,0.6194,0.61925,0.6194,73200000.0
2009-05-22 14:12:00,0.6194,0.6194,0.61925,0.61925,55400000.0
2009-05-22 14:13:00,0.6193,0.6194,0.61915,0.61925,126600000.0
2009-05-22 14:14:00,0.6193,0.6193,0.61915,0.61915,121600000.0
2009-05-22 14:15:00,0.6193,0.6194,0.61915,0.6194,65800000.0
2009-05-22 14:16:00,0.61925,0.6194,0.61915,0.61925,59600000.0
2009-05-22 14:17:00,0.6194,0.6195,0.6193,0.61945,236800000.0
2009-05-22 14:18:00,0.61945,0.61965,0.61915,0.6196,115600000.0
2009-05-22 14:19:00,0.6196,0.6201,0.61955,0.6198,163000000.0
2009-05-22 14:20:00,0.6198,0.61985,0.61975,0.6198,38800000.0
2009-05-22 14:21:00,0.6199,0.6203,0.61975,0.62,133200000.0
2009-05-22 14:22:00,0.62,0.62035,0.6197,0.6197,56100000.0
2009-05-22 14:23:00,0.6198,0.62145,0.6198,0.6212,405400000.0
2009-05-22 14:24:00,0.6212,0.62185,0.62115,0.6217,309800000.0
2009-05-22 14:25:00,0.6217,0.6217,0.6211,0.62155,202200000.0
2009-05-22 14:26:00,0.62145,0.62145,0.62075,0.621,213400000.0
2009-05-22 14:27:00,0.6211,0.6212,0.621,0.62105,102000000.0
2009-05-22 14:28:00,0.62095,0.62105,0.62065,0.62095,229800000.0
2009-05-22 14:29:00,0.62105,0.62105,0.6209,0.62095,166000000.0
2009-05-22 14:30:00,0.621,0.6212,0.6208,0.62095,33200000.0
2009-05-22 14:31:00,0.62095,0.62155,0.62095,0.62155,124200000.0
2009-05-22 14:32:00,0.62155,0.6217,0.62155,0.6216,187400000.0
2009-05-22 14:33:00,0.6216,0.62195,0.6215,0.6216,173400000.0
2009-05-22 14:34:00,0.62195,0.6224,0.6219,0.6221,93200000.0
2009-05-22 14:35:00,0.6221,0.6231,0.6219,0.62275,153000000.0
2009-05-22 14:36:00,0.6222,0.62295,0.62185,0.62275,345400000.0
2009-05-22 14:37:00,0.6227,0.62275,0.62175,0.62255,350400000.0
2009-05-22 14:38:00,0.6227,0.6227,0.62205,0.62235,209900000.0
2009-05-22 14:39:00,0.62235,0.62275,0.6221,0.6225,198600000.0
2009-05-22 14:40:00,0.6228,0.6228,0.6225,0.62255,197800000.0
2009-05-22 14:41:00,0.6226,0.62275,0.62255,0.6226,183800000.0
2009-05-22 14:42:00,0.6226,0.6226,0.62245,0.6226,101000000.0
2009-05-22 14:43:00,0.62255,0.6226,0.62255,0.6226,121800000.0
2009-05-22 14:44:00,0.62265,0.62265,0.62225,0.62245,153600000.0
2009-05-22 14:45:00,0.62245,0.6225,0.62205,0.6225,186400000.0
2009-05-22 14:46:00,0.6225,0.6225,0.6221,0.6222,201000000.0
2009-05-22 14:47:00,0.6222,0.6223,0.6221,0.6223,123800000.0
2009-05-22 14:48:00,0.6222,0.62225,0.62215,0.62225,134000000.0
2009-05-22 14:49:00,0.62225,0.62225,0.62225,0.62225,136000000.0
2009-05-22 14:50:00,0.62225,0.62225,0.6222,0.6222,108200000.0
2009-05-22 14:51:00,0.6222,0.6222,0.6208,0.6214,130600000.0
2009-05-22 14:52:00,0.6215,0.6217,0.6214,0.62145,213200000.0
2009-05-22 14:53:00,0.62145,0.62145,0.6214,0.6214,48200000.0
2009-05-22 14:54:00,0.6214,0.6214,0.62,0.6205,192000000.0
2009-05-22 14:55:00,0.62025,0.6205,0.61975,0.6203,232000000.0
2009-05-22 14:56:00,0.6203,0.6207,0.6203,0.6207,56200000.0
2009-05-22 14:57:00,0.6207,0.6208,0.6203,0.62055,82400000.0
2009-05-22 14:58:00,0.6205,0.62065,0.62015,0.62065,43000000.0
2009-05-22 14:59:00,0.62065,0.6212,0.62025,0.6205,386200000.0
2009-05-22 15:00:00,0.62045,0.62135,0.6204,0.62095,225200000.0
2009-05-22 15:01:00,0.6212,0.62145,0.6205,0.6209,244900000.0
2009-05-22 15:02:00,0.6209,0.62095,0.62065,0.62095,202600000.0
2009-05-22 15:03:00,0.621,0.6216,0.62095,0.6216,408600000.0
2009-05-22 15:04:00,0.6217,0.62205,0.6211,0.6217,420000000.0
2009-05-22 15:05:00,0.6217,0.62175,0.62115,0.62135,168000000.0
2009-05-22 15:06:00,0.62135,0.6218,0.62135,0.6217,181600000.0
2009-05-22 15:07:00,0.6218,0.6218,0.62135,0.6217,88400000.0
2009-05-22 15:08:00,0.6217,0.6217,0.6212,0.6212,177200000.0
2009-05-22 15:09:00,0.6212,0.62145,0.6211,0.6213,160800000.0
2009-05-22 15:10:00,0.6213,0.6218,0.6213,0.6217,185600000.0
2009-05-22 15:11:00,0.62165,0.62195,0.62135,0.6215,356000000.0
2009-05-22 15:12:00,0.6215,0.62255,0.62145,0.6225,382400000.0
2009-05-22 15:13:00,0.6225,0.62315,0.62245,0.6228,492400000.0
2009-05-22 15:14:00,0.6229,0.62355,0.6229,0.62355,425900000.0
2009-05-22 15:15:00,0.62355,0.62375,0.62275,0.62285,298600000.0
2009-05-22 15:16:00,0.62285,0.623,0.62275,0.623,164000000.0
2009-05-22 15:17:00,0.623,0.6231,0.6227,0.62305,196600000.0
2009-05-22 15:18:00,0.62305,0.62345,0.623,0.6232,157000000.0
2009-05-22 15:19:00,0.6232,0.6235,0.623,0.6233,261400000.0
2009-05-22 15:20:00,0.6233,0.6233,0.62275,0.62275,194800000.0
2009-05-22 15:21:00,0.62275,0.62275,0.62275,0.62275,24800000.0
2009-05-22 15:22:00,0.6227,0.62275,0.6221,0.62235,118300000.0
2009-05-22 15:23:00,0.62235,0.6225,0.62225,0.6225,63800000.0
2009-05-22 15:24:00,0.6225,0.6225,0.62165,0.62205,383200000.0
2009-05-22 15:25:00,0.6221,0.6222,0.62205,0.6222,29000000.0
2009-05-22 15:26:00,0.6222,0.6226,0.6222,0.6225,91000000.0
2009-05-22 15:27:00,0.6224,0.6224,0.6217,0.62175,163400000.0
2009-05-22 15:28:00,0.62175,0.622,0.6217,0.62185,77400000.0
2009-05-22 15:29:00,0.62185,0.6222,0.6217,0.6222,116400000.0
2009-05-22 15:30:00,0.6222,0.6222,0.6217,0.6218,266400000.0
2009-05-22 15:31:00,0.6218,0.6218,0.6212,0.6215,211000000.0
2009-05-22 15:32:00,0.6215,0.6217,0.6215,0.6217,258800000.0
2009-05-22 15:33:00,0.6216,0.6216,0.62095,0.6213,222800000.0
2009-05-22 15:34:00,0.62135,0.62155,0.62115,0.6213,47800000.0
2009-05-22 15:35:00,0.62125,0.62125,0.6204,0.6206,160800000.0
2009-05-22 15:36:00,0.6206,0.62105,0.6205,0.62105,56200000.0
2009-05-22 15:37:00,0.6211,0.6212,0.6209,0.62095,243400000.0
2009-05-22 15:38:00,0.6209,0.6215,0.6209,0.6212,138600000.0
2009-05-22 15:39:00,0.6212,0.6214,0.62085,0.6211,141000000.0
2009-05-22 15:40:00,0.6211,0.6211,0.6208,0.6208,133000000.0
2009-05-22 15:41:00,0.6209,0.6209,0.6206,0.6208,230400000.0
2009-05-22 15:42:00,0.6208,0.621,0.6208,0.6209,141800000.0
2009-05-22 15:43:00,0.62075,0.62075,0.6193,0.6194,295300000.0
2009-05-22 15:44:00,0.6193,0.6197,0.6193,0.61965,478200000.0
2009-05-22 15:45:00,0.61965,0.6199,0.6191,0.61945,173700000.0
2009-05-22 15:46:00,0.6197,0.6199,0.6193,0.6196,298800000.0
2009-05-22 15:47:00,0.6196,0.6197,0.61905,0.6191,427600000.0
2009-05-22 15:48:00,0.6192,0.6195,0.61905,0.6195,185400000.0
2009-05-22 15:49:00,0.6196,0.6198,0.6196,0.6198,60200000.0
2009-05-22 15:50:00,0.6198,0.6198,0.61955,0.6197,98600000.0
2009-05-22 15:51:00,0.6197,0.6199,0.61945,0.6197,168600000.0
2009-05-22 15:52:00,0.6197,0.62,0.61955,0.6198,266600000.0
2009-05-22 15:53:00,0.6198,0.62,0.6191,0.6193,127600000.0
2009-05-22 15:54:00,0.6193,0.6198,0.6193,0.6198,102200000.0
2009-05-22 15:55:00,0.6198,0.6201,0.61965,0.6199,169800000.0
2009-05-22 15:56:00,0.6199,0.62005,0.61945,0.6199,164000000.0
2009-05-22 15:57:00,0.6199,0.62,0.61965,0.6197,125200000.0
2009-05-22 15:58:00,0.6197,0.6202,0.61965,0.62,190000000.0
2009-05-22 15:59:00,0.62,0.6201,0.6197,0.6198,132000000.0
2009-05-22 16:00:00,0.6198,0.6199,0.6191,0.6194,221200000.0
2009-05-22 16:01:00,0.61935,0.6203,0.6193,0.61965,236000000.0
2009-05-22 16:02:00,0.6199,0.62005,0.61975,0.62,121600000.0
2009-05-22 16:03:00,0.62,0.6204,0.61995,0.6201,170000000.0
2009-05-22 16:04:00,0.6201,0.6202,0.62,0.6202,138200000.0
2009-05-22 16:05:00,0.6202,0.62055,0.62,0.6205,209400000.0
2009-05-22 16:06:00,0.62055,0.6206,0.62,0.6202,149000000.0
2009-05-22 16:07:00,0.6202,0.6205,0.62015,0.6202,155400000.0
2009-05-22 16:08:00,0.6203,0.6205,0.62,0.62,97400000.0
2009-05-22 16:09:00,0.62015,0.6203,0.6199,0.6199,171600000.0
2009-05-22 16:10:00,0.6199,0.62015,0.61955,0.61955,257200000.0
2009-05-22 16:11:00,0.61955,0.6196,0.6193,0.61955,271600000.0
2009-05-22 16:12:00,0.61945,0.6204,0.6194,0.61975,290800000.0
2009-05-22 16:13:00,0.61975,0.6203,0.6197,0.6203,58600000.0
2009-05-22 16:14:00,0.6202,0.62025,0.61965,0.6199,268000000.0
2009-05-22 16:15:00,0.6199,0.6199,0.61915,0.61955,227600000.0
2009-05-22 16:16:00,0.61955,0.6199,0.6194,0.6198,136200000.0
2009-05-22 16:17:00,0.61985,0.6202,0.61985,0.6201,189200000.0
2009-05-22 16:18:00,0.6201,0.6203,0.6201,0.6203,167800000.0
2009-05-22 16:19:00,0.6203,0.62035,0.6202,0.62025,57000000.0
2009-05-22 16:20:00,0.62025,0.6203,0.62025,0.62025,45600000.0
2009-05-22 16:21:00,0.62025,0.62105,0.6201,0.621,171200000.0
2009-05-22 16:22:00,0.621,0.62125,0.6209,0.6212,263200000.0
2009-05-22 16:23:00,0.6212,0.6212,0.62075,0.6209,95200000.0
2009-05-22 16:24:00,0.6209,0.6209,0.61995,0.6203,139900000.0
2009-05-22 16:25:00,0.6202,0.6204,0.6202,0.62035,36400000.0
2009-05-22 16:26:00,0.6204,0.6206,0.62015,0.6203,105800000.0
2009-05-22 16:27:00,0.6203,0.6209,0.62025,0.6203,269600000.0
2009-05-22 16:28:00,0.6203,0.62035,0.61965,0.62015,194800000.0
2009-05-22 16:29:00,0.62015,0.6207,0.62015,0.62035,201800000.0
2009-05-22 16:30:00,0.62035,0.6207,0.6196,0.6198,243000000.0
2009-05-22 16:31:00,0.6198,0.6205,0.6197,0.6202,116000000.0
2009-05-22 16:32:00,0.6202,0.6202,0.6194,0.6194,161000000.0
2009-05-22 16:33:00,0.6196,0.6196,0.61925,0.6195,117600000.0
2009-05-22 16:34:00,0.6195,0.6197,0.6195,0.6196,79800000.0
2009-05-22 16:35:00,0.61945,0.6197,0.61945,0.6197,57200000.0
2009-05-22 16:36:00,0.6197,0.6197,0.61945,0.61945,25200000.0
2009-05-22 16:37:00,0.6196,0.6196,0.6191,0.61935,108800000.0
2009-05-22 16:38:00,0.61935,0.61945,0.619,0.6191,117600000.0
2009-05-22 16:39:00,0.619,0.6196,0.619,0.6193,129000000.0
2009-05-22 16:40:00,0.6192,0.6192,0.619,0.619,47800000.0
2009-05-22 16:41:00,0.61885,0.619,0.6188,0.61885,54000000.0
2009-05-22 16:42:00,0.619,0.619,0.6189,0.61895,57200000.0
2009-05-22 16:43:00,0.61895,0.6192,0.61895,0.6192,85200000.0
2009-05-22 16:44:00,0.61925,0.6197,0.6191,0.6193,87800000.0
2009-05-22 16:45:00,0.6192,0.6196,0.6192,0.6194,82800000.0
2009-05-22 16:46:00,0.61955,0.6198,0.6191,0.6195,106000000.0
2009-05-22 16:47:00,0.61945,0.6196,0.61945,0.6196,53600000.0
2009-05-22 16:48:00,0.6196,0.6196,0.6194,0.6194,187800000.0
2009-05-22 16:49:00,0.6194,0.61965,0.6194,0.6195,125800000.0
2009-05-22 16:50:00,0.6195,0.6196,0.61945,0.6196,114400000.0
2009-05-22 16:51:00,0.6195,0.6195,0.6191,0.6193,41400000.0
2009-05-22 16:52:00,0.6193,0.6193,0.6189,0.6192,118600000.0
2009-05-22 16:53:00,0.6191,0.6191,0.6189,0.61905,108000000.0
2009-05-22 16:54:00,0.61905,0.6192,0.61905,0.6192,22000000.0
2009-05-22 16:55:00,0.6191,0.6198,0.61905,0.6196,88200000.0
2009-05-22 16:56:00,0.6196,0.6199,0.6195,0.6198,231200000.0
2009-05-22 16:57:00,0.61995,0.62,0.61955,0.6199,131400000.0
2009-05-22 16:58:00,0.6199,0.6201,0.61955,0.62,264600000.0
2009-05-22 16:59:00,0.62,0.6203,0.6199,0.6202,271800000.0
2009-05-22 17:00:00,0.6202,0.6205,0.6196,0.62,211400000.0
2009-05-22 17:01:00,0.62005,0.6202,0.6199,0.6199,101800000.0
2009-05-22 17:02:00,0.6201,0.6201,0.62,0.6201,11600000.0
2009-05-22 17:03:00,0.6201,0.62025,0.6199,0.62,95800000.0
2009-05-22 17:04:00,0.62,0.62,0.62,0.62,64400000.0
2009-05-22 17:05:00,0.62,0.6201,0.61995,0.62,132200000.0
2009-05-22 17:06:00,0.62,0.62,0.6199,0.61995,93800000.0
2009-05-22 17:07:00,0.61995,0.6201,0.61985,0.61995,34400000.0
2009-05-22 17:08:00,0.61995,0.62,0.6199,0.6199,70000000.0
2009-05-22 17:09:00,0.62,0.62065,0.61995,0.62065,132400000.0
2009-05-22 17:10:00,0.62065,0.621,0.6204,0.6205,195000000.0
2009-05-22 17:11:00,0.62085,0.62085,0.62,0.62025,86000000.0
2009-05-22 17:12:00,0.62025,0.6203,0.6201,0.6202,72800000.0
2009-05-22 17:13:00,0.6201,0.6205,0.6201,0.6205,48800000.0
2009-05-22 17:14:00,0.6204,0.6209,0.6204,0.6207,75600000.0
2009-05-22 17:15:00,0.6206,0.6207,0.6206,0.62065,75200000.0
2009-05-22 17:16:00,0.6207,0.62105,0.6207,0.62105,285600000.0
2009-05-22 17:17:00,0.621,0.62125,0.62095,0.62125,260400000.0
2009-05-22 17:18:00,0.6213,0.6213,0.6213,0.6213,24000000.0
2009-05-22 17:19:00,0.6214,0.62155,0.6213,0.62135,108600000.0
2009-05-22 17:20:00,0.6214,0.62155,0.62125,0.6213,94600000.0
2009-05-22 17:21:00,0.6212,0.6214,0.62115,0.62125,258400000.0
2009-05-22 17:22:00,0.62125,0.6214,0.6212,0.6213,235800000.0
2009-05-22 17:23:00,0.6212,0.6213,0.6212,0.6213,202800000.0
2009-05-22 17:24:00,0.6213,0.6213,0.6208,0.6208,286000000.0
2009-05-22 17:25:00,0.62085,0.6213,0.6206,0.6213,133200000.0
2009-05-22 17:26:00,0.6213,0.6214,0.6213,0.6214,112400000.0
2009-05-22 17:27:00,0.6214,0.6215,0.6214,0.6214,107400000.0
2009-05-22 17:28:00,0.6214,0.6215,0.62125,0.62125,84600000.0
2009-05-22 17:29:00,0.62125,0.62175,0.6212,0.62175,212000000.0
2009-05-22 17:30:00,0.6214,0.6217,0.6213,0.6215,174000000.0
2009-05-22 17:31:00,0.6216,0.6216,0.6215,0.6216,114800000.0
2009-05-22 17:32:00,0.6217,0.6217,0.6216,0.6217,26600000.0
2009-05-22 17:33:00,0.6216,0.6218,0.6216,0.6216,280500000.0
2009-05-22 17:34:00,0.6216,0.6216,0.6216,0.6216,216200000.0
2009-05-22 17:35:00,0.6216,0.6218,0.6215,0.6216,145600000.0
2009-05-22 17:36:00,0.6216,0.6217,0.6215,0.6216,66000000.0
2009-05-22 17:37:00,0.6216,0.6216,0.6216,0.6216,24800000.0
2009-05-22 17:38:00,0.6217,0.6217,0.6216,0.6216,19600000.0
2009-05-22 17:39:00,0.6216,0.6216,0.6216,0.6216,31000000.0
2009-05-22 17:40:00,0.6216,0.6217,0.6215,0.6215,72400000.0
2009-05-22 17:41:00,0.6215,0.6216,0.6215,0.6216,64000000.0
2009-05-22 17:42:00,0.6216,0.6219,0.6214,0.62185,140400000.0
2009-05-22 17:43:00,0.6217,0.6217,0.6217,0.6217,86400000.0
2009-05-22 17:44:00,0.6217,0.6217,0.6217,0.6217,37800000.0
2009-05-22 17:45:00,0.62175,0.622,0.62155,0.62165,99800000.0
2009-05-22 17:46:00,0.62165,0.6217,0.62065,0.62115,121400000.0
2009-05-22 17:47:00,0.62115,0.62115,0.62115,0.62115,7600000.0
2009-05-22 17:48:00,0.62115,0.6212,0.61995,0.6203,150800000.0
2009-05-22 17:49:00,0.62015,0.6202,0.6201,0.6202,66400000.0
2009-05-22 17:50:00,0.6202,0.6204,0.62005,0.6202,36400000.0
2009-05-22 17:51:00,0.6202,0.6202,0.6201,0.6201,69600000.0
2009-05-22 17:52:00,0.6201,0.6204,0.6201,0.6202,143200000.0
2009-05-22 17:53:00,0.6202,0.6202,0.62,0.6201,174400000.0
2009-05-22 17:54:00,0.62015,0.62015,0.62005,0.62015,91200000.0
2009-05-22 17:55:00,0.6201,0.6203,0.6201,0.6203,51200000.0
2009-05-22 17:56:00,0.6202,0.62055,0.62005,0.62035,233200000.0
2009-05-22 17:57:00,0.6204,0.6204,0.62,0.6201,195800000.0
2009-05-22 17:58:00,0.6201,0.6207,0.6201,0.6207,130000000.0
2009-05-22 17:59:00,0.6207,0.6211,0.6202,0.62085,221700000.0
2009-05-22 18:00:00,0.62085,0.6212,0.62085,0.6211,226800000.0
2009-05-22 18:01:00,0.62105,0.6215,0.621,0.6214,206800000.0
2009-05-22 18:02:00,0.6214,0.62145,0.6214,0.62145,57600000.0
2009-05-22 18:03:00,0.6214,0.6214,0.6212,0.6213,89600000.0
2009-05-22 18:04:00,0.6213,0.6215,0.6212,0.6213,68000000.0
2009-05-22 18:05:00,0.6212,0.6212,0.6212,0.6212,7000000.0
2009-05-22 18:06:00,0.6212,0.6212,0.6212,0.6212,40200000.0
2009-05-22 18:07:00,0.6212,0.6213,0.6212,0.6212,25600000.0
2009-05-22 18:08:00,0.6212,0.6213,0.6212,0.6213,17000000.0
2009-05-22 18:09:00,0.6213,0.6214,0.6212,0.6214,45400000.0
2009-05-22 18:10:00,0.6212,0.6214,0.6212,0.6212,47800000.0
2009-05-22 18:11:00,0.6213,0.6214,0.6212,0.6213,79800000.0
2009-05-22 18:12:00,0.6212,0.6214,0.62105,0.6213,130600000.0
2009-05-22 18:13:00,0.6213,0.6216,0.6213,0.6216,50800000.0
2009-05-22 18:14:00,0.62115,0.62145,0.62115,0.62145,233400000.0
2009-05-22 18:15:00,0.6216,0.6216,0.62135,0.6214,56800000.0
2009-05-22 18:16:00,0.6214,0.6215,0.6214,0.6215,107000000.0
2009-05-22 18:17:00,0.6215,0.6215,0.62115,0.62115,30200000.0
2009-05-22 18:18:00,0.62115,0.6214,0.62115,0.6214,30600000.0
2009-05-22 18:19:00,0.6216,0.6216,0.6213,0.6214,22800000.0
2009-05-22 18:20:00,0.6214,0.62175,0.62125,0.62175,63400000.0
2009-05-22 18:21:00,0.62195,0.62205,0.62125,0.6218,89800000.0
2009-05-22 18:22:00,0.6217,0.62185,0.62115,0.62165,185200000.0
2009-05-22 18:23:00,0.6216,0.62185,0.6211,0.62185,144400000.0
2009-05-22 18:24:00,0.6218,0.6222,0.6212,0.6222,187200000.0
2009-05-22 18:25:00,0.62225,0.62245,0.6215,0.6215,290900000.0
2009-05-22 18:26:00,0.6215,0.622,0.6215,0.622,66800000.0
2009-05-22 18:27:00,0.622,0.622,0.6216,0.6217,27400000.0
2009-05-22 18:28:00,0.6217,0.6218,0.6217,0.6218,37000000.0
2009-05-22 18:29:00,0.6218,0.6218,0.62105,0.62105,90200000.0
2009-05-22 18:30:00,0.6212,0.6212,0.62105,0.62105,14800000.0
2009-05-22 18:31:00,0.6211,0.6211,0.6211,0.6211,8800000.0
2009-05-22 18:32:00,0.6211,0.6211,0.6211,0.6211,2200000.0
2009-05-22 18:33:00,0.6211,0.6213,0.62105,0.6212,18000000.0
2009-05-22 18:34:00,0.6213,0.6213,0.6209,0.6213,26800000.0
2009-05-22 18:35:00,0.6213,0.6213,0.6209,0.6209,30000000.0
2009-05-22 18:36:00,0.6213,0.6214,0.6209,0.62095,35000000.0
2009-05-22 18:37:00,0.6214,0.6214,0.621,0.621,140800000.0
2009-05-22 18:38:00,0.621,0.6211,0.621,0.621,284800000.0
2009-05-22 18:39:00,0.621,0.621,0.62045,0.62055,88000000.0
2009-05-22 18:40:00,0.6207,0.6207,0.62055,0.6207,19000000.0
2009-05-22 18:41:00,0.6207,0.6207,0.6205,0.6205,24200000.0
2009-05-22 18:42:00,0.6205,0.62065,0.6205,0.6205,49600000.0
2009-05-22 18:43:00,0.6205,0.6207,0.62035,0.6205,45000000.0
2009-05-22 18:44:00,0.6205,0.6207,0.6205,0.6207,14200000.0
2009-05-22 18:45:00,0.62053,0.62076,0.62029,0.62071,120400000.0
2009-05-22 18:46:00,0.6207,0.6207,0.6207,0.6207,4800000.0
2009-05-22 18:47:00,0.6207,0.6207,0.6207,0.6207,19200000.0
2009-05-22 18:48:00,0.62063,0.62079,0.62054,0.62059,66200000.0
2009-05-22 18:49:00,0.6208,0.6208,0.6208,0.6208,5000000.0
2009-05-22 18:50:00,0.6208,0.6208,0.6207,0.6208,27200000.0
2009-05-22 18:51:00,0.6208,0.6209,0.6207,0.62085,88400000.0
2009-05-22 18:52:00,0.6211,0.6212,0.62105,0.62105,48400000.0
2009-05-22 18:53:00,0.621,0.62115,0.621,0.62115,32800000.0
2009-05-22 18:54:00,0.6211,0.6214,0.621,0.62115,169400000.0
2009-05-22 18:55:00,0.6213,0.6213,0.62105,0.6212,24800000.0
2009-05-22 18:56:00,0.6212,0.6212,0.6211,0.6211,42600000.0
2009-05-22 18:57:00,0.6212,0.6212,0.6211,0.6212,44600000.0
2009-05-22 18:58:00,0.6213,0.6215,0.6211,0.6212,54200000.0
2009-05-22 18:59:00,0.6213,0.6215,0.621,0.6211,114400000.0
2009-05-22 19:00:00,0.621,0.6218,0.621,0.62155,181100000.0
2009-05-22 19:01:00,0.6217,0.6218,0.62075,0.6218,193400000.0
2009-05-22 19:02:00,0.6219,0.62225,0.62175,0.6221,173000000.0
2009-05-22 19:03:00,0.6221,0.6221,0.6221,0.6221,8000000.0
2009-05-22 19:04:00,0.6221,0.6221,0.62185,0.622,120600000.0
2009-05-22 19:05:00,0.622,0.622,0.62185,0.622,49800000.0
2009-05-22 19:06:00,0.622,0.622,0.62185,0.62185,75600000.0
2009-05-22 19:07:00,0.6219,0.6219,0.62185,0.62185,15400000.0
2009-05-22 19:08:00,0.62148,0.62163,0.62137,0.62157,94600000.0
2009-05-22 19:09:00,0.62185,0.62185,0.6216,0.6216,16000000.0
2009-05-22 19:10:00,0.6217,0.62195,0.6216,0.62185,94200000.0
2009-05-22 19:11:00,0.6219,0.6219,0.6216,0.6216,30800000.0
2009-05-22 19:12:00,0.62135,0.62144,0.62106,0.62144,143800000.0
2009-05-22 19:13:00,0.6213,0.62153,0.6212,0.62125,382000000.0
2009-05-22 19:14:00,0.6217,0.6217,0.6217,0.6217,1000000.0
2009-05-22 19:15:00,0.6217,0.6218,0.6217,0.6218,13200000.0
2009-05-22 19:16:00,0.62175,0.6219,0.62175,0.6219,14200000.0
2009-05-22 19:17:00,0.6218,0.6219,0.6218,0.6219,13800000.0
2009-05-22 19:18:00,0.6219,0.6219,0.6219,0.6219,56000000.0
2009-05-22 19:19:00,0.622,0.622,0.6218,0.6218,24600000.0
2009-05-22 19:20:00,0.6218,0.6218,0.6218,0.6218,55600000.0
2009-05-22 19:21:00,0.6218,0.6218,0.6218,0.6218,6200000.0
2009-05-22 19:22:00,0.6218,0.6218,0.6216,0.6218,58800000.0
2009-05-22 19:23:00,0.6218,0.6219,0.6217,0.6218,65400000.0
2009-05-22 19:24:00,0.6218,0.6218,0.6217,0.6218,200000000.0
2009-05-22 19:25:00,0.6217,0.6217,0.6217,0.6217,32800000.0
2009-05-22 19:26:00,0.6217,0.6218,0.6217,0.6217,60200000.0
2009-05-22 19:27:00,0.6217,0.6218,0.6217,0.6217,34000000.0
2009-05-22 19:28:00,0.6217,0.6218,0.62165,0.6218,26600000.0
2009-05-22 19:29:00,0.6218,0.6218,0.62165,0.62165,8800000.0
2009-05-22 19:30:00,0.62165,0.6217,0.62165,0.6217,25600000.0
2009-05-22 19:31:00,0.6217,0.6217,0.6217,0.6217,9600000.0
2009-05-22 19:32:00,0.6216,0.6216,0.6216,0.6216,40600000.0
2009-05-22 19:33:00,0.6216,0.6216,0.6216,0.6216,15600000.0
2009-05-22 19:34:00,0.62147,0.62147,0.6212,0.62133,35000000.0
2009-05-22 19:35:00,0.6216,0.6216,0.6216,0.6216,6200000.0
2009-05-22 19:36:00,0.62138,0.62145,0.62135,0.62138,180000000.0
2009-05-22 19:37:00,0.6217,0.6217,0.6216,0.6216,9800000.0
2009-05-22 19:38:00,0.6217,0.6217,0.6217,0.6217,6400000.0
2009-05-22 19:39:00,0.62143,0.62161,0.62139,0.62154,100800000.0
2009-05-22 19:40:00,0.6217,0.6217,0.6216,0.6216,8200000.0
2009-05-22 19:41:00,0.62138,0.62157,0.62135,0.62141,138400000.0
2009-05-22 19:42:00,0.6217,0.6217,0.6216,0.6216,14800000.0
2009-05-22 19:43:00,0.6217,0.6217,0.6216,0.6216,6800000.0
2009-05-22 19:44:00,0.6217,0.6217,0.6216,0.6216,7800000.0
2009-05-22 19:45:00,0.6217,0.6217,0.6217,0.6217,5000000.0
2009-05-22 19:46:00,0.6216,0.6216,0.6216,0.6216,12800000.0
2009-05-22 19:47:00,0.6217,0.6218,0.6216,0.6217,61000000.0
2009-05-22 19:48:00,0.6217,0.6217,0.6216,0.6216,21400000.0
2009-05-22 19:49:00,0.62141,0.62167,0.62141,0.62142,34200000.0
2009-05-22 19:50:00,0.6216,0.6216,0.6216,0.6216,19200000.0
2009-05-22 19:51:00,0.6217,0.6218,0.6217,0.6217,12000000.0
2009-05-22 19:52:00,0.6215,0.62156,0.6214,0.62142,112800000.0
2009-05-22 19:53:00,0.62175,0.62175,0.62175,0.62175,4800000.0
2009-05-22 19:54:00,0.6217,0.622,0.6217,0.62175,99000000.0
2009-05-22 19:55:00,0.622,0.622,0.62165,0.6218,74000000.0
2009-05-22 19:56:00,0.62175,0.62175,0.62145,0.6215,82200000.0
2009-05-22 19:57:00,0.62145,0.62145,0.62115,0.6213,85800000.0
2009-05-22 19:58:00,0.6215,0.6215,0.6211,0.6215,14800000.0
2009-05-22 19:59:00,0.6215,0.6215,0.6211,0.6211,21800000.0
2009-05-22 20:00:00,0.6213,0.6215,0.6213,0.6213,12400000.0
2009-05-22 20:01:00,0.6215,0.6216,0.62125,0.6214,55400000.0
2009-05-22 20:02:00,0.6214,0.6217,0.6214,0.6217,46200000.0
2009-05-22 20:03:00,0.6216,0.6217,0.6216,0.6217,34600000.0
2009-05-22 20:04:00,0.6216,0.6216,0.6215,0.6215,5800000.0
2009-05-22 20:05:00,0.62155,0.6217,0.6212,0.6212,58600000.0
2009-05-22 20:06:00,0.62125,0.62155,0.62125,0.6214,123000000.0
2009-05-22 20:07:00,0.6215,0.6215,0.6213,0.6213,44400000.0
2009-05-22 20:08:00,0.6214,0.6214,0.6213,0.6214,37000000.0
2009-05-22 20:09:00,0.62118,0.62133,0.62107,0.62107,95600000.0
2009-05-22 20:10:00,0.6215,0.6215,0.6215,0.6215,5000000.0
2009-05-22 20:11:00,0.6215,0.6215,0.6214,0.6214,24200000.0
2009-05-22 20:12:00,0.6214,0.6214,0.6214,0.6214,1000000.0
2009-05-22 20:13:00,0.6213,0.6213,0.6213,0.6213,17600000.0
2009-05-22 20:14:00,0.6213,0.6214,0.6213,0.6213,33800000.0
2009-05-22 20:15:00,0.6213,0.6213,0.6213,0.6213,4800000.0
2009-05-22 20:16:00,0.6213,0.6213,0.6213,0.6213,9600000.0
2009-05-22 20:17:00,0.62115,0.62115,0.6211,0.6211,22600000.0
2009-05-22 20:18:00,0.6213,0.6213,0.62125,0.6213,41600000.0
2009-05-22 20:19:00,0.6213,0.6213,0.6212,0.6212,9600000.0
2009-05-22 20:20:00,0.6212,0.6212,0.621,0.6211,58600000.0
2009-05-22 20:21:00,0.6211,0.6212,0.621,0.6212,22200000.0
2009-05-22 20:22:00,0.6212,0.6212,0.6211,0.6211,24800000.0
2009-05-22 20:23:00,0.6211,0.6211,0.6211,0.6211,25000000.0
2009-05-22 20:24:00,0.6211,0.6211,0.6211,0.6211,4000000.0
2009-05-22 20:25:00,0.6211,0.6211,0.62095,0.621,26400000.0
2009-05-22 20:26:00,0.62075,0.62091,0.62069,0.62091,116200000.0
2009-05-22 20:27:00,0.62084,0.62101,0.6208,0.6209,85600000.0
2009-05-22 20:28:00,0.62097,0.62109,0.62077,0.62093,231600000.0
2009-05-22 20:29:00,0.62091,0.621,0.62073,0.62081,133200000.0
2009-05-22 20:30:00,0.62099,0.62101,0.62082,0.62095,96200000.0
2009-05-22 20:31:00,0.6212,0.6212,0.6207,0.62105,30800000.0
2009-05-22 20:32:00,0.6208,0.6208,0.6207,0.6207,27200000.0
2009-05-22 20:33:00,0.6207,0.6207,0.62055,0.62055,9600000.0
2009-05-22 20:34:00,0.62055,0.6207,0.62055,0.6207,22000000.0
2009-05-22 20:35:00,0.6207,0.6207,0.6207,0.6207,4800000.0
2009-05-22 20:36:00,0.6205,0.62059,0.62041,0.62058,111600000.0
2009-05-22 20:37:00,0.6208,0.6211,0.6208,0.6211,74600000.0
2009-05-22 20:38:00,0.6212,0.6212,0.6212,0.6212,7400000.0
2009-05-22 20:39:00,0.62088,0.621,0.62083,0.62093,39800000.0
2009-05-22 20:40:00,0.62078,0.62097,0.62071,0.62092,46000000.0
2009-05-22 20:41:00,0.6211,0.6211,0.6211,0.6211,22400000.0
2009-05-22 20:42:00,0.6212,0.6212,0.62105,0.6212,102800000.0
2009-05-22 20:43:00,0.62072,0.62087,0.62055,0.62055,176400002.0
2009-05-22 20:44:00,0.6212,0.6212,0.6211,0.6211,7200000.0
2009-05-22 20:45:00,0.6212,0.6212,0.6211,0.6211,9000000.0
2009-05-22 20:46:00,0.6212,0.6212,0.6208,0.6209,64200000.0
2009-05-22 20:47:00,0.621,0.621,0.621,0.621,7400000.0
2009-05-22 20:48:00,0.6208,0.62094,0.62074,0.62074,26800000.0
2009-05-22 20:49:00,0.62078,0.62099,0.62076,0.62084,96600000.0
2009-05-22 20:50:00,0.6208,0.62103,0.62075,0.62099,73000000.0
2009-05-22 20:51:00,0.621,0.62101,0.62075,0.62077,72800000.0
2009-05-22 20:52:00,0.62086,0.62103,0.62085,0.62085,54600000.0
2009-05-22 20:53:00,0.6209,0.621,0.6209,0.6209,40800000.0
2009-05-22 20:54:00,0.62105,0.6211,0.62105,0.6211,24800000.0
2009-05-22 20:55:00,0.6211,0.6211,0.6211,0.6211,14400000.0
2009-05-22 20:56:00,0.62081,0.62092,0.6207,0.62091,52800000.0
2009-05-22 20:57:00,0.6211,0.62155,0.6211,0.62155,123200000.0
2009-05-22 20:58:00,0.62165,0.6217,0.62165,0.6217,53400000.0
2009-05-22 20:59:00,0.62165,0.62175,0.62165,0.62175,55400000.0
2009-05-22 21:00:00,0.62175,0.62175,0.62175,0.62175,14200000.0
2009-05-22 21:01:00,0.62175,0.6218,0.62175,0.62175,43600000.0
2009-05-22 21:02:00,0.62175,0.62175,0.62175,0.62175,2200000.0
2009-05-22 21:03:00,0.62155,0.6218,0.6212,0.6212,86400000.0
2009-05-22 21:04:00,0.621,0.621,0.621,0.621,8000000.0
2009-05-22 21:05:00,0.621,0.621,0.6204,0.62095,80600000.0
2009-05-22 21:06:00,0.62095,0.62095,0.62045,0.6206,61800001.0
2009-05-22 21:07:00,0.6209,0.62115,0.62045,0.6205,142800000.0
2009-05-22 21:08:00,0.6203,0.6203,0.6203,0.6203,6400000.0
2009-05-22 21:09:00,0.6205,0.6205,0.62045,0.62045,9200000.0
2009-05-22 21:10:00,0.6203,0.6203,0.6203,0.6203,2400000.0
2009-05-22 21:11:00,0.6203,0.6203,0.6203,0.6203,4800000.0
2009-05-22 21:12:00,0.6203,0.6203,0.6203,0.6203,2400000.0
2009-05-22 21:13:00,0.6203,0.6203,0.6203,0.6203,10400000.0
2009-05-22 21:14:00,0.6203,0.6206,0.6203,0.6206,57600000.0
2009-05-22 21:15:00,0.6206,0.6206,0.6206,0.6206,8000000.0
2009-05-22 21:16:00,0.6205,0.6205,0.6205,0.6205,21600000.0
2009-05-22 21:17:00,0.6205,0.62055,0.6201,0.6203,53800000.0
2009-05-22 21:18:00,0.6203,0.6203,0.6203,0.6203,52800000.0
2009-05-22 21:19:00,0.62017,0.62017,0.62017,0.62017,2400000.0
2009-05-22 21:20:00,0.62007,0.62065,0.62007,0.62027,173600000.0
2009-05-22 21:21:00,0.62015,0.6203,0.62013,0.62019,199000000.0
2009-05-22 21:22:00,0.6203,0.6203,0.6203,0.6203,44800000.0
2009-05-22 21:23:00,0.6203,0.6204,0.6203,0.6204,19800000.0
2009-05-22 21:24:00,0.6204,0.62045,0.6201,0.6201,112000000.0
2009-05-22 21:25:00,0.62005,0.6201,0.6194,0.61985,49000000.0
2009-05-22 21:26:00,0.61985,0.6199,0.61985,0.6199,19200000.0
2009-05-22 21:27:00,0.61967,0.6199,0.61955,0.61964,40000000.0
2009-05-22 21:28:00,0.61955,0.61983,0.61954,0.61958,31400000.0
2009-05-22 21:29:00,0.61965,0.61992,0.61965,0.6197,53600000.0
2009-05-22 21:30:00,0.61963,0.61982,0.6196,0.61982,22000000.0
2009-05-22 21:31:00,0.61975,0.6207,0.61975,0.6206,65200000.0
2009-05-22 21:32:00,0.6209,0.6209,0.6206,0.6206,226400000.0
2009-05-22 21:33:00,0.6206,0.6206,0.6206,0.6206,9600000.0
2009-05-22 21:34:00,0.6206,0.6206,0.6206,0.6206,3200000.0
2009-05-22 21:35:00,0.6206,0.6206,0.6206,0.6206,6400000.0
2009-05-22 21:36:00,0.6206,0.6206,0.6206,0.6206,6400000.0
2009-05-22 21:37:00,0.62055,0.6206,0.62055,0.6206,4600000.0
2009-05-22 21:38:00,0.6205,0.62057,0.62038,0.62038,51400000.0
2009-05-22 21:39:00,0.62034,0.62048,0.62034,0.62044,33200000.0
2009-05-22 21:40:00,0.6205,0.62055,0.6204,0.6204,211600000.0
2009-05-22 21:41:00,0.6206,0.6206,0.6206,0.6206,11200000.0
2009-05-22 21:42:00,0.6206,0.62065,0.6205,0.62065,41600000.0
2009-05-22 21:43:00,0.62043,0.62062,0.62012,0.62062,152800000.0
2009-05-22 21:44:00,0.62065,0.62065,0.62055,0.62055,13800000.0
2009-05-22 21:45:00,0.62065,0.62065,0.62065,0.62065,9600000.0
2009-05-22 21:46:00,0.6208,0.6208,0.6205,0.6206,59600000.0
2009-05-22 21:47:00,0.6208,0.6208,0.6206,0.6206,35200000.0
2009-05-22 21:48:00,0.6206,0.6206,0.6206,0.6206,9600000.0
2009-05-22 21:49:00,0.6205,0.62054,0.62029,0.62036,49400000.0
2009-05-22 21:50:00,0.62046,0.62061,0.62043,0.62046,31600000.0
2009-05-22 21:51:00,0.62038,0.62056,0.62035,0.62045,91200000.0
2009-05-22 21:52:00,0.6206,0.6206,0.6206,0.6206,4800000.0
2009-05-22 21:53:00,0.6206,0.6206,0.6206,0.6206,9600000.0
2009-05-22 21:54:00,0.6205,0.6205,0.6199,0.6204,114600000.0
2009-05-22 21:55:00,0.6204,0.6204,0.6204,0.6204,9600000.0
2009-05-22 21:56:00,0.6204,0.6204,0.6204,0.6204,9600000.0
2009-05-22 21:57:00,0.6204,0.6204,0.6204,0.6204,4800000.0
2009-05-22 21:58:00,0.62045,0.6211,0.62045,0.6209,55400000.0
2009-05-22 21:59:00,0.621,0.621,0.62025,0.62025,28800000.0
2009-05-22 22:00:00,0.62033,0.62046,0.62024,0.62031,58800000.0
2009-05-22 22:01:00,0.62035,0.62035,0.62035,0.62035,4800000.0
2009-05-22 22:02:00,0.6206,0.6207,0.6206,0.6207,11000000.0
2009-05-22 22:03:00,0.6207,0.6207,0.6207,0.6207,27600000.0
2009-05-22 22:04:00,0.62052,0.62058,0.62052,0.62058,15800000.0
2009-05-22 22:05:00,0.6208,0.62105,0.6207,0.6207,94000000.0
2009-05-22 22:06:00,0.62036,0.62036,0.61993,0.6201,55800000.0
2009-05-22 22:07:00,0.6208,0.62105,0.61995,0.6209,158000000.0
2009-05-22 22:08:00,0.6209,0.6209,0.6208,0.6208,17600000.0
2009-05-22 22:09:00,0.62105,0.62125,0.6208,0.6208,20600000.0
2009-05-22 22:10:00,0.62085,0.62095,0.6203,0.6206,49600000.0
2009-05-22 22:11:00,0.6207,0.6207,0.6207,0.6207,9600000.0
2009-05-22 22:12:00,0.6207,0.62085,0.62058,0.62074,107000000.0
2009-05-22 22:13:00,0.62071,0.62079,0.62062,0.62079,52600000.0
2009-05-22 22:14:00,0.6207,0.6207,0.6207,0.6207,14400000.0
2009-05-22 22:15:00,0.6207,0.6209,0.6207,0.6208,30800000.0
2009-05-22 22:16:00,0.6208,0.6209,0.6208,0.6209,10200000.0
2009-05-22 22:17:00,0.62066,0.62066,0.6206,0.6206,21800000.0
2009-05-22 22:18:00,0.6209,0.6209,0.6209,0.6209,8800000.0
2009-05-22 22:19:00,0.62065,0.62083,0.62057,0.62067,75600000.0
2009-05-22 22:20:00,0.62066,0.62076,0.62052,0.62076,27400000.0
2009-05-22 22:21:00,0.6209,0.6209,0.6209,0.6209,2800000.0
2009-05-22 22:22:00,0.62063,0.62084,0.62063,0.62084,23800000.0
2009-05-22 22:23:00,0.6209,0.6209,0.6209,0.6209,2800000.0
2009-05-22 22:24:00,0.62062,0.62069,0.62061,0.62061,45600000.0
2009-05-22 22:25:00,0.6209,0.6209,0.62075,0.6208,38800000.0
2009-05-22 22:26:00,0.62085,0.62085,0.6208,0.6208,38400000.0
2009-05-22 22:27:00,0.6208,0.6208,0.6208,0.6208,6200000.0
2009-05-22 22:28:00,0.62063,0.62079,0.62049,0.62063,32600000.0
2009-05-22 22:29:00,0.62063,0.62078,0.62058,0.62066,46800000.0
2009-05-22 22:30:00,0.62058,0.62077,0.62052,0.62071,27800000.0
2009-05-22 22:31:00,0.6208,0.6208,0.6208,0.6208,4800000.0
2009-05-22 22:32:00,0.62063,0.6208,0.62048,0.62048,46200000.0
2009-05-22 22:33:00,0.62042,0.62076,0.62042,0.62055,29000000.0
2009-05-22 22:34:00,0.6205,0.62064,0.6205,0.62058,25000000.0
2009-05-22 22:35:00,0.62073,0.62083,0.6205,0.62071,42000000.0
2009-05-22 22:36:00,0.62053,0.62065,0.62043,0.6206,47800000.0
2009-05-22 22:37:00,0.62065,0.62077,0.62053,0.62061,40400000.0
2009-05-22 22:38:00,0.6208,0.6208,0.6208,0.6208,19200000.0
2009-05-22 22:39:00,0.6208,0.6208,0.6208,0.6208,33600000.0
2009-05-22 22:40:00,0.6208,0.6208,0.6208,0.6208,14400000.0
2009-05-22 22:41:00,0.6207,0.6207,0.62,0.62,44600000.0
2009-05-22 22:42:00,0.61986,0.62017,0.61968,0.61988,71600000.0
2009-05-22 22:43:00,0.62,0.62,0.62,0.62,11800000.0
2009-05-22 22:44:00,0.6199,0.6199,0.61975,0.61975,24600000.0
2009-05-22 22:45:00,0.61975,0.61975,0.619,0.619,64200000.0
2009-05-22 22:46:00,0.619,0.61925,0.6187,0.6191,95200000.0
2009-05-22 22:47:00,0.61935,0.6195,0.61935,0.6195,27000000.0
2009-05-22 22:48:00,0.6195,0.6195,0.6195,0.6195,4800000.0
2009-05-22 22:49:00,0.6195,0.6195,0.6195,0.6195,7200000.0
2009-05-22 22:50:00,0.61935,0.6194,0.619,0.619,11400000.0
2009-05-22 22:51:00,0.61922,0.61923,0.61872,0.61921,34000000.0
2009-05-22 22:52:00,0.6191,0.6192,0.6186,0.6192,26800000.0
2009-05-22 22:53:00,0.61899,0.61909,0.61867,0.61901,59800000.0
2009-05-22 22:54:00,0.61909,0.61938,0.61909,0.61917,41000000.0
2009-05-22 22:55:00,0.6192,0.6192,0.6192,0.6192,9200000.0
2009-05-22 22:56:00,0.61905,0.61925,0.61897,0.61923,16600000.0
2009-05-22 22:57:00,0.61911,0.6193,0.61892,0.61928,51200000.0
2009-05-22 22:58:00,0.6192,0.6192,0.61865,0.61915,12800000.0
2009-05-22 22:59:00,0.61915,0.6197,0.61915,0.6197,14000000.0
2009-05-25 00:00:00,0.6155,0.6155,0.61542,0.61543,17200000.0
2009-05-25 00:01:00,0.61548,0.61548,0.61543,0.61543,17200000.0
2009-05-25 00:02:00,0.61555,0.61589,0.61555,0.61582,17200000.0
2009-05-25 00:03:00,0.61595,0.61595,0.61595,0.61595,17200000.0
2009-05-25 00:04:00,0.61588,0.61606,0.61588,0.61603,17200000.0
2009-05-25 00:05:00,0.6162,0.61625,0.6162,0.61625,17200000.0
2009-05-25 00:06:00,0.6163,0.61655,0.6162,0.61655,17200000.0
2009-05-25 00:07:00,0.61683,0.61753,0.61683,0.6172,17200000.0
2009-05-25 00:08:00,0.61735,0.61745,0.6172,0.61745,17200000.0
2009-05-25 00:09:00,0.61733,0.6175,0.61733,0.6175,17200000.0
2009-05-25 00:11:00,0.6172,0.61725,0.6166,0.61705,17200000.0
2009-05-25 00:12:00,0.617,0.61708,0.6163,0.61659,17200000.0
2009-05-25 00:13:00,0.61645,0.61713,0.61645,0.61698,17200000.0
2009-05-25 00:14:00,0.61703,0.61705,0.61683,0.61683,17200000.0
2009-05-25 00:15:00,0.61693,0.61735,0.61683,0.61725,17200000.0
2009-05-25 00:16:00,0.61718,0.61718,0.61708,0.61708,17200000.0
2009-05-25 00:17:00,0.61713,0.61728,0.617,0.61728,17200000.0
2009-05-25 00:18:00,0.6171,0.6172,0.61667,0.61678,17200000.0
2009-05-25 00:19:00,0.61668,0.61668,0.61642,0.61651,17200000.0
2009-05-25 00:20:00,0.61648,0.61653,0.61623,0.6164,17200000.0
2009-05-25 00:21:00,0.61645,0.61648,0.6163,0.61643,17200000.0
2009-05-25 00:22:00,0.61638,0.61638,0.61603,0.61608,17200000.0
2009-05-25 00:23:00,0.6161,0.6161,0.61605,0.6161,17200000.0
2009-05-25 00:24:00,0.61605,0.61635,0.61603,0.61635,17200000.0
2009-05-25 00:25:00,0.61638,0.61638,0.61602,0.61605,17200000.0
2009-05-25 00:26:00,0.61607,0.61619,0.61602,0.61602,17200000.0
2009-05-25 00:27:00,0.61607,0.61613,0.61607,0.61613,17200000.0
2009-05-25 00:28:00,0.61623,0.61628,0.61623,0.61623,17200000.0
2009-05-25 00:29:00,0.61614,0.61614,0.61614,0.61614,17200000.0
2009-05-25 00:30:00,0.61615,0.61625,0.61615,0.61625,17200000.0
2009-05-25 00:31:00,0.6162,0.61632,0.61618,0.61619,17200000.0
2009-05-25 00:32:00,0.61614,0.61614,0.61614,0.61614,17200000.0
2009-05-25 00:33:00,0.61605,0.61608,0.61595,0.61603,17200000.0
2009-05-25 00:34:00,0.61598,0.61602,0.61598,0.61602,17200000.0
2009-05-25 00:35:00,0.61607,0.6161,0.61607,0.6161,17200000.0
2009-05-25 00:36:00,0.61609,0.61652,0.61609,0.61649,17200000.0
2009-05-25 00:37:00,0.61652,0.61655,0.61643,0.61648,17200000.0
2009-05-25 00:38:00,0.6165,0.6165,0.6165,0.6165,17200000.0
2009-05-25 00:39:00,0.61655,0.61662,0.61653,0.61662,17200000.0
2009-05-25 00:40:00,0.61655,0.61655,0.61645,0.61645,17200000.0
2009-05-25 00:41:00,0.61643,0.61643,0.61638,0.61638,17200000.0
2009-05-25 00:42:00,0.6164,0.61643,0.6164,0.61643,17200000.0
2009-05-25 00:43:00,0.61648,0.61648,0.61628,0.61638,17200000.0
2009-05-25 00:44:00,0.61635,0.61635,0.61629,0.61634,17200000.0
2009-05-25 00:45:00,0.61643,0.6165,0.61633,0.61648,17200000.0
2009-05-25 00:46:00,0.61645,0.61648,0.6164,0.61643,17200000.0
2009-05-25 00:47:00,0.61645,0.61648,0.61635,0.61643,17200000.0
2009-05-25 00:48:00,0.61648,0.61648,0.61643,0.61645,17200000.0
2009-05-25 00:49:00,0.61648,0.61648,0.61643,0.61643,17200000.0
2009-05-25 00:50:00,0.61633,0.61635,0.61633,0.61635,17200000.0
2009-05-25 00:51:00,0.6164,0.6164,0.61623,0.61623,17200000.0
2009-05-25 00:52:00,0.6162,0.6162,0.61603,0.61607,17200000.0
2009-05-25 00:53:00,0.61609,0.6161,0.616,0.616,17200000.0
2009-05-25 00:54:00,0.61599,0.61607,0.61595,0.61595,17200000.0
2009-05-25 00:55:00,0.61602,0.61647,0.61602,0.61628,17200000.0
2009-05-25 00:56:00,0.61615,0.61687,0.61615,0.61663,17200000.0
2009-05-25 00:57:00,0.6165,0.61655,0.61645,0.61655,17200000.0
2009-05-25 00:58:00,0.6164,0.6164,0.6164,0.6164,17200000.0
2009-05-25 00:59:00,0.6165,0.6165,0.6165,0.6165,17200000.0
2009-05-25 01:00:00,0.61643,0.61653,0.61638,0.6164,17200000.0
2009-05-25 01:01:00,0.61648,0.61648,0.61608,0.61608,17200000.0
2009-05-25 01:02:00,0.61605,0.6164,0.61605,0.61625,17200000.0
2009-05-25 01:03:00,0.61628,0.61628,0.6161,0.61615,17200000.0
2009-05-25 01:04:00,0.61618,0.61618,0.61618,0.61618,17200000.0
2009-05-25 01:05:00,0.6164,0.6164,0.61635,0.61638,17200000.0
2009-05-25 01:06:00,0.61628,0.61643,0.61625,0.61635,17200000.0
2009-05-25 01:07:00,0.61605,0.61605,0.61605,0.61605,17200000.0
2009-05-25 01:08:00,0.61614,0.61626,0.61609,0.61609,17200000.0
2009-05-25 01:09:00,0.61589,0.616,0.61583,0.616,17200000.0
2009-05-25 01:10:00,0.61596,0.61596,0.61596,0.61596,17200000.0
2009-05-25 01:11:00,0.61599,0.61601,0.61589,0.61589,17200000.0
2009-05-25 01:12:00,0.61591,0.61641,0.61591,0.61641,17200000.0
2009-05-25 01:13:00,0.61637,0.61637,0.61622,0.61622,17200000.0
2009-05-25 01:14:00,0.61623,0.61628,0.61623,0.61628,17200000.0
2009-05-25 01:15:00,0.61635,0.61653,0.6163,0.61639,17200000.0
2009-05-25 01:16:00,0.61632,0.61644,0.61628,0.61638,17200000.0
2009-05-25 01:17:00,0.61647,0.61653,0.61617,0.61617,17200000.0
2009-05-25 01:19:00,0.616,0.6161,0.616,0.616,17200000.0
2009-05-25 01:20:00,0.61599,0.61599,0.61597,0.61597,17200000.0
2009-05-25 01:21:00,0.61593,0.61595,0.6159,0.61595,17200000.0
2009-05-25 01:22:00,0.616,0.616,0.61597,0.616,17200000.0
2009-05-25 01:23:00,0.61604,0.61604,0.61594,0.61601,17200000.0
2009-05-25 01:24:00,0.61604,0.61605,0.61599,0.61605,17200000.0
2009-05-25 01:25:00,0.61607,0.61608,0.61607,0.61608,17200000.0
2009-05-25 01:26:00,0.6162,0.6162,0.61603,0.61608,17200000.0
2009-05-25 01:27:00,0.61603,0.61613,0.61603,0.61613,17200000.0
2009-05-25 01:28:00,0.61622,0.61633,0.61618,0.6163,17200000.0
2009-05-25 01:29:00,0.61633,0.61646,0.6163,0.61633,17200000.0
2009-05-25 01:30:00,0.6163,0.61711,0.61627,0.61711,17200000.0
2009-05-25 01:31:00,0.61706,0.61711,0.61682,0.61697,17200000.0
2009-05-25 01:32:00,0.61699,0.61699,0.61699,0.61699,17200000.0
2009-05-25 01:33:00,0.617,0.617,0.61695,0.61695,17200000.0
2009-05-25 01:34:00,0.61698,0.617,0.61693,0.61693,17200000.0
2009-05-25 01:35:00,0.61695,0.61695,0.61693,0.61693,17200000.0
2009-05-25 01:36:00,0.61705,0.61705,0.61705,0.61705,17200000.0
2009-05-25 01:37:00,0.617,0.6171,0.617,0.6171,17200000.0
2009-05-25 01:38:00,0.617,0.617,0.617,0.617,17200000.0
2009-05-25 01:39:00,0.61691,0.61691,0.61691,0.61691,17200000.0
2009-05-25 01:40:00,0.61694,0.61696,0.61694,0.61696,17200000.0
2009-05-25 01:41:00,0.61691,0.617,0.61691,0.61695,17200000.0
2009-05-25 01:43:00,0.617,0.617,0.61691,0.61691,17200000.0
2009-05-25 01:44:00,0.61686,0.61686,0.61686,0.61686,17200000.0
2009-05-25 01:45:00,0.61685,0.61685,0.6167,0.61673,17200000.0
2009-05-25 01:46:00,0.61674,0.61675,0.61671,0.61673,17200000.0
2009-05-25 01:47:00,0.61678,0.61683,0.61677,0.61683,17200000.0
2009-05-25 01:48:00,0.6168,0.6168,0.61678,0.61678,17200000.0
2009-05-25 01:49:00,0.6168,0.61685,0.61678,0.61685,17200000.0
2009-05-25 01:50:00,0.61682,0.61685,0.61675,0.61678,17200000.0
2009-05-25 01:51:00,0.61675,0.61675,0.61675,0.61675,17200000.0
2009-05-25 01:52:00,0.61681,0.61702,0.6168,0.61702,17200000.0
2009-05-25 01:53:00,0.61699,0.61699,0.61682,0.61692,17200000.0
2009-05-25 01:54:00,0.61698,0.61713,0.61698,0.61705,17200000.0
2009-05-25 01:55:00,0.61703,0.61715,0.61701,0.61706,17200000.0
2009-05-25 01:56:00,0.61707,0.61709,0.61687,0.6169,17200000.0
2009-05-25 01:57:00,0.61687,0.61698,0.61653,0.61698,17200000.0
2009-05-25 01:58:00,0.61702,0.61702,0.617,0.61702,17200000.0
2009-05-25 01:59:00,0.61705,0.61717,0.61702,0.61717,17200000.0
2009-05-25 02:00:00,0.61725,0.6173,0.6171,0.6173,17200000.0
2009-05-25 02:01:00,0.6175,0.61755,0.6175,0.61755,8100000.0
2009-05-25 02:02:00,0.61755,0.6176,0.61695,0.6172,114000000.0
2009-05-25 02:03:00,0.6172,0.6172,0.6166,0.6166,145000000.0
2009-05-25 02:04:00,0.6167,0.6169,0.6167,0.61685,61800000.0
2009-05-25 02:05:00,0.6168,0.6168,0.6164,0.61655,117600000.0
2009-05-25 02:06:00,0.6166,0.6166,0.61645,0.61645,90200000.0
2009-05-25 02:07:00,0.6165,0.61655,0.6163,0.6163,54600000.0
2009-05-25 02:08:00,0.6163,0.6164,0.61595,0.6163,254400000.0
2009-05-25 02:09:00,0.6162,0.61655,0.61605,0.61655,85600000.0
2009-05-25 02:10:00,0.6166,0.6167,0.6164,0.6167,110600000.0
2009-05-25 02:11:00,0.6167,0.6167,0.6166,0.6167,25000000.0
2009-05-25 02:12:00,0.6167,0.6167,0.6163,0.61635,59800000.0
2009-05-25 02:13:00,0.61635,0.6164,0.6161,0.6164,153200000.0
2009-05-25 02:14:00,0.6163,0.61655,0.6163,0.61645,132400000.0
2009-05-25 02:15:00,0.61635,0.61635,0.61605,0.6161,76200000.0
2009-05-25 02:16:00,0.6163,0.6163,0.61565,0.6157,144100000.0
2009-05-25 02:17:00,0.6157,0.61585,0.61545,0.61545,106000000.0
2009-05-25 02:18:00,0.61545,0.61565,0.61535,0.61545,79600000.0
2009-05-25 02:19:00,0.6155,0.61555,0.6155,0.61555,15200000.0
2009-05-25 02:20:00,0.61565,0.61585,0.61565,0.6157,90600000.0
2009-05-25 02:21:00,0.6157,0.6157,0.61555,0.61555,51000000.0
2009-05-25 02:22:00,0.61555,0.6156,0.61545,0.6155,28600000.0
2009-05-25 02:23:00,0.61555,0.61555,0.6152,0.6153,84800000.0
2009-05-25 02:24:00,0.6153,0.6153,0.6153,0.6153,2000000.0
2009-05-25 02:25:00,0.6154,0.6154,0.6153,0.6153,2000000.0
2009-05-25 02:26:00,0.61525,0.6155,0.6152,0.61545,75600000.0
2009-05-25 02:27:00,0.61545,0.61605,0.61535,0.61605,62600000.0
2009-05-25 02:28:00,0.61605,0.6162,0.61605,0.6162,32400000.0
2009-05-25 02:29:00,0.6163,0.61665,0.6163,0.61655,200400000.0
2009-05-25 02:30:00,0.6165,0.61655,0.61575,0.6161,245400000.0
2009-05-25 02:31:00,0.6161,0.6164,0.616,0.6161,25600000.0
2009-05-25 02:32:00,0.6161,0.6162,0.61605,0.6162,20600000.0
2009-05-25 02:33:00,0.6162,0.61675,0.6162,0.6167,77600000.0
2009-05-25 02:34:00,0.6167,0.61675,0.61635,0.61655,229600000.0
2009-05-25 02:35:00,0.61655,0.61665,0.6164,0.61665,182400000.0
2009-05-25 02:36:00,0.6167,0.6173,0.6167,0.61715,143800000.0
2009-05-25 02:37:00,0.6171,0.61725,0.61705,0.61715,140800000.0
2009-05-25 02:38:00,0.6171,0.6173,0.6171,0.6173,34200000.0
2009-05-25 02:39:00,0.6173,0.6177,0.61715,0.6175,171800000.0
2009-05-25 02:40:00,0.6175,0.6176,0.61745,0.6175,21000000.0
2009-05-25 02:41:00,0.61745,0.61745,0.6174,0.6174,27800000.0
2009-05-25 02:42:00,0.6174,0.6174,0.61675,0.61695,382800000.0
2009-05-25 02:43:00,0.61695,0.61715,0.6168,0.6168,128200000.0
2009-05-25 02:44:00,0.6169,0.61705,0.6158,0.6161,370700000.0
2009-05-25 02:45:00,0.6167,0.6167,0.6165,0.6165,70200000.0
2009-05-25 02:46:00,0.61645,0.61645,0.61585,0.61645,85400000.0
2009-05-25 02:47:00,0.61645,0.61645,0.6164,0.6164,39200000.0
2009-05-25 02:48:00,0.6164,0.61645,0.6163,0.6163,57600000.0
2009-05-25 02:49:00,0.6163,0.61645,0.61625,0.61645,32800000.0
2009-05-25 02:50:00,0.61625,0.61634,0.61622,0.6163,17400000.0
2009-05-25 02:51:00,0.6165,0.61705,0.6165,0.6167,97400000.0
2009-05-25 02:52:00,0.61675,0.61675,0.61675,0.61675,8000000.0
2009-05-25 02:53:00,0.6168,0.6171,0.6167,0.6171,102400000.0
2009-05-25 02:54:00,0.61705,0.61705,0.6167,0.6168,79200000.0
2009-05-25 02:55:00,0.6168,0.61695,0.6167,0.6167,89200000.0
2009-05-25 02:56:00,0.6169,0.61705,0.6169,0.6169,37400000.0
2009-05-25 02:57:00,0.61675,0.6168,0.61675,0.6168,55000000.0
2009-05-25 02:58:00,0.61662,0.61667,0.61652,0.61657,30400000.0
2009-05-25 02:59:00,0.6168,0.6172,0.6168,0.6172,68600000.0
2009-05-25 03:00:00,0.61705,0.61705,0.61705,0.61705,1600000.0
2009-05-25 03:01:00,0.617,0.617,0.61695,0.61695,13600000.0
2009-05-25 03:02:00,0.61695,0.61695,0.61695,0.61695,15200000.0
2009-05-25 03:03:00,0.61695,0.61695,0.6168,0.6168,14800000.0
2009-05-25 03:04:00,0.6168,0.6168,0.6168,0.6168,5200000.0
2009-05-25 03:05:00,0.6168,0.6168,0.6168,0.6168,3000000.0
2009-05-25 03:06:00,0.6168,0.6168,0.6168,0.6168,5600000.0
2009-05-25 03:07:00,0.6168,0.6175,0.6168,0.6175,57600000.0
2009-05-25 03:08:00,0.6175,0.61805,0.6175,0.6175,187800000.0
2009-05-25 03:09:00,0.6175,0.6177,0.6175,0.6177,101200000.0
2009-05-25 03:10:00,0.61765,0.61785,0.61765,0.61785,51400000.0
2009-05-25 03:11:00,0.61785,0.61785,0.61725,0.61765,97000000.0
2009-05-25 03:12:00,0.61765,0.6177,0.61755,0.6177,64000000.0
2009-05-25 03:13:00,0.61765,0.6177,0.61765,0.61765,70600000.0
2009-05-25 03:14:00,0.61765,0.6177,0.61745,0.6176,89200000.0
2009-05-25 03:15:00,0.6177,0.6177,0.6171,0.6171,119000000.0
2009-05-25 03:16:00,0.6171,0.6171,0.617,0.617,37200000.0
2009-05-25 03:17:00,0.61705,0.6171,0.61705,0.6171,12000000.0
2009-05-25 03:18:00,0.61705,0.61705,0.61685,0.617,71200000.0
2009-05-25 03:19:00,0.617,0.617,0.617,0.617,1000000.0
2009-05-25 03:20:00,0.617,0.617,0.617,0.617,4000000.0
2009-05-25 03:21:00,0.617,0.617,0.617,0.617,12800000.0
2009-05-25 03:22:00,0.617,0.6171,0.617,0.6171,7600000.0
2009-05-25 03:23:00,0.617,0.617,0.61675,0.617,52200000.0
2009-05-25 03:24:00,0.617,0.617,0.617,0.617,17600000.0
2009-05-25 03:25:00,0.617,0.617,0.617,0.617,43200000.0
2009-05-25 03:26:00,0.617,0.617,0.617,0.617,51200000.0
2009-05-25 03:27:00,0.617,0.617,0.617,0.617,50400000.0
2009-05-25 03:28:00,0.617,0.617,0.61675,0.61685,97800000.0
2009-05-25 03:29:00,0.61685,0.61685,0.6168,0.6168,7400000.0
2009-05-25 03:30:00,0.6168,0.6168,0.6168,0.6168,3600000.0
2009-05-25 03:31:00,0.61652,0.61659,0.61644,0.61644,66600000.0
2009-05-25 03:32:00,0.61647,0.61671,0.61647,0.61656,66400000.0
2009-05-25 03:33:00,0.61685,0.61685,0.61685,0.61685,20200000.0
2009-05-25 03:34:00,0.61685,0.61685,0.61685,0.61685,85800000.0
2009-05-25 03:35:00,0.61685,0.61685,0.61685,0.61685,23600000.0
2009-05-25 03:36:00,0.61685,0.61685,0.61685,0.61685,45600000.0
2009-05-25 03:37:00,0.61685,0.61685,0.61685,0.61685,70000000.0
2009-05-25 03:38:00,0.61675,0.61685,0.61675,0.6168,175600000.0
2009-05-25 03:39:00,0.6168,0.61695,0.61675,0.61675,60400000.0
2009-05-25 03:40:00,0.61675,0.61675,0.61675,0.61675,6200000.0
2009-05-25 03:41:00,0.61631,0.61653,0.61631,0.61643,20000000.0
2009-05-25 03:42:00,0.61634,0.61648,0.61631,0.6164,43400000.0
2009-05-25 03:43:00,0.61675,0.61675,0.6167,0.6167,46200000.0
2009-05-25 03:44:00,0.6166,0.6166,0.6166,0.6166,39200000.0
2009-05-25 03:45:00,0.6166,0.6166,0.61635,0.61635,23000000.0
2009-05-25 03:46:00,0.6166,0.6166,0.61645,0.6165,41000000.0
2009-05-25 03:47:00,0.61645,0.6165,0.6161,0.6163,204600000.0
2009-05-25 03:48:00,0.6163,0.6163,0.6161,0.6162,48400000.0
2009-05-25 03:49:00,0.6162,0.6164,0.6162,0.6163,62200001.0
2009-05-25 03:50:00,0.6164,0.6165,0.6164,0.6165,15400000.0
2009-05-25 03:51:00,0.6164,0.6164,0.61635,0.6164,92600000.0
2009-05-25 03:52:00,0.6164,0.6164,0.61625,0.61625,11400000.0
2009-05-25 03:53:00,0.6162,0.61625,0.6162,0.6162,78600000.0
2009-05-25 03:54:00,0.6162,0.6162,0.6162,0.6162,18400000.0
2009-05-25 03:55:00,0.61605,0.61621,0.61587,0.61614,72000000.0
2009-05-25 03:56:00,0.6161,0.61615,0.6161,0.61615,32800000.0
2009-05-25 03:57:00,0.61615,0.61635,0.6161,0.6161,45600000.0
2009-05-25 03:58:00,0.61615,0.6162,0.6156,0.61615,63700000.0
2009-05-25 03:59:00,0.61615,0.61615,0.61565,0.6157,58200000.0
2009-05-25 04:00:00,0.6157,0.6157,0.61565,0.61565,57000000.0
2009-05-25 04:01:00,0.61565,0.61585,0.61565,0.61575,57800000.0
2009-05-25 04:02:00,0.61575,0.61575,0.61565,0.61575,18600000.0
2009-05-25 04:03:00,0.61575,0.61605,0.6157,0.61605,67400000.0
2009-05-25 04:04:00,0.616,0.61605,0.61575,0.6158,67200000.0
2009-05-25 04:05:00,0.6158,0.616,0.6157,0.616,34000000.0
2009-05-25 04:06:00,0.61587,0.61587,0.61557,0.61572,142600000.0
2009-05-25 04:07:00,0.61595,0.616,0.61575,0.61575,66800001.0
2009-05-25 04:08:00,0.61575,0.61575,0.6156,0.6156,66600000.0
2009-05-25 04:09:00,0.6156,0.6157,0.61555,0.6157,31800000.0
2009-05-25 04:10:00,0.6157,0.61585,0.61565,0.61575,48600000.0
2009-05-25 04:11:00,0.61575,0.61575,0.61575,0.61575,92400000.0
2009-05-25 04:12:00,0.6156,0.6157,0.61555,0.61565,74600000.0
2009-05-25 04:13:00,0.61565,0.61565,0.61565,0.61565,1600000.0
2009-05-25 04:14:00,0.61565,0.61565,0.61565,0.61565,4800000.0
2009-05-25 04:15:00,0.61565,0.61565,0.6156,0.6156,19200000.0
2009-05-25 04:16:00,0.6156,0.616,0.6156,0.6157,46800000.0
2009-05-25 04:17:00,0.6157,0.61575,0.6157,0.61575,19200000.0
2009-05-25 04:18:00,0.61575,0.61575,0.61575,0.61575,6400000.0
2009-05-25 04:19:00,0.61575,0.61605,0.61575,0.616,65400000.0
2009-05-25 04:20:00,0.616,0.616,0.61585,0.61585,12600000.0
2009-05-25 04:21:00,0.6159,0.616,0.6159,0.6159,24200000.0
2009-05-25 04:22:00,0.6159,0.61605,0.6159,0.61605,14800000.0
2009-05-25 04:23:00,0.61577,0.61587,0.61561,0.61577,42000000.0
2009-05-25 04:24:00,0.61579,0.61594,0.61579,0.61594,39800000.0
2009-05-25 04:25:00,0.61592,0.61594,0.61566,0.61587,58000000.0
2009-05-25 04:26:00,0.61581,0.6159,0.61573,0.61588,61800000.0
2009-05-25 04:27:00,0.61605,0.61605,0.61605,0.61605,6200000.0
2009-05-25 04:28:00,0.61602,0.61606,0.61575,0.61591,64200000.0
2009-05-25 04:29:00,0.61595,0.61595,0.6159,0.6159,17600000.0
2009-05-25 04:30:00,0.6159,0.616,0.6159,0.616,7400000.0
2009-05-25 04:31:00,0.61567,0.61583,0.61562,0.6157,29000000.0
2009-05-25 04:32:00,0.6157,0.61585,0.61548,0.61564,46400000.0
2009-05-25 04:33:00,0.616,0.616,0.61585,0.61585,14800000.0
2009-05-25 04:34:00,0.61585,0.6159,0.6157,0.6159,234400000.0
2009-05-25 04:35:00,0.6159,0.6159,0.6157,0.6159,53600000.0
2009-05-25 04:36:00,0.6159,0.6159,0.6157,0.6157,52000000.0
2009-05-25 04:37:00,0.6157,0.6157,0.61545,0.61545,181800000.0
2009-05-25 04:38:00,0.61525,0.61525,0.61525,0.61525,6800000.0
2009-05-25 04:39:00,0.61525,0.61545,0.61525,0.6153,46400000.0
2009-05-25 04:40:00,0.61525,0.61535,0.61525,0.61535,222200000.0
2009-05-25 04:41:00,0.61525,0.61525,0.6152,0.6152,28000000.0
2009-05-25 04:42:00,0.6152,0.61525,0.61515,0.61525,44800000.0
2009-05-25 04:43:00,0.61525,0.6154,0.61515,0.61515,105400000.0
2009-05-25 04:44:00,0.61515,0.61525,0.61515,0.61525,96000000.0
2009-05-25 04:45:00,0.61525,0.6153,0.61515,0.61515,106000000.0
2009-05-25 04:46:00,0.61515,0.6152,0.6151,0.61515,230000002.0
2009-05-25 04:47:00,0.6153,0.6153,0.61505,0.6151,53400000.0
2009-05-25 04:48:00,0.6151,0.61515,0.6149,0.6149,64600000.0
2009-05-25 04:49:00,0.615,0.61515,0.6146,0.61505,93500000.0
2009-05-25 04:50:00,0.615,0.61515,0.6149,0.615,202000000.0
2009-05-25 04:51:00,0.615,0.61515,0.61495,0.61495,72000000.0
2009-05-25 04:52:00,0.61495,0.61515,0.61495,0.61495,125400000.0
2009-05-25 04:53:00,0.61515,0.61535,0.61505,0.6151,187400000.0
2009-05-25 04:54:00,0.61505,0.61515,0.61505,0.6151,47200000.0
2009-05-25 04:55:00,0.61505,0.61555,0.61465,0.61515,134200000.0
2009-05-25 04:56:00,0.6152,0.6152,0.6152,0.6152,3400000.0
2009-05-25 04:57:00,0.6152,0.6154,0.6151,0.6154,211400001.0
2009-05-25 04:58:00,0.61535,0.61555,0.61515,0.6152,156200000.0
2009-05-25 04:59:00,0.6152,0.6152,0.6152,0.6152,12000000.0
2009-05-25 05:00:00,0.6152,0.61525,0.61505,0.61505,218600000.0
2009-05-25 05:01:00,0.61502,0.61502,0.61502,0.61502,3200000.0
2009-05-25 05:02:00,0.61515,0.6155,0.61515,0.61525,123800000.0
2009-05-25 05:03:00,0.61525,0.61525,0.61505,0.61515,46600000.0
2009-05-25 05:04:00,0.61493,0.61511,0.61445,0.61485,142800000.0
2009-05-25 05:05:00,0.6153,0.6153,0.6153,0.6153,4200000.0
2009-05-25 05:06:00,0.61525,0.61575,0.61515,0.61525,108800000.0
2009-05-25 05:07:00,0.6154,0.6157,0.61535,0.6157,17600000.0
2009-05-25 05:08:00,0.6157,0.6157,0.6155,0.6155,9200000.0
2009-05-25 05:09:00,0.6155,0.6155,0.6155,0.6155,9800000.0
2009-05-25 05:10:00,0.6157,0.6157,0.6154,0.61545,136000000.0
2009-05-25 05:11:00,0.61555,0.6156,0.61555,0.6156,18400000.0
2009-05-25 05:12:00,0.61565,0.61565,0.61535,0.61545,73600000.0
2009-05-25 05:13:00,0.61565,0.616,0.61565,0.616,33600000.0
2009-05-25 05:14:00,0.616,0.616,0.616,0.616,3200000.0
2009-05-25 05:15:00,0.616,0.6166,0.616,0.6165,40400000.0
2009-05-25 05:16:00,0.6166,0.6166,0.6164,0.6164,22800000.0
2009-05-25 05:17:00,0.61627,0.61627,0.61615,0.61622,17200000.0
2009-05-25 05:18:00,0.6166,0.6166,0.6166,0.6166,3000000.0
2009-05-25 05:19:00,0.6166,0.6166,0.6166,0.6166,3000000.0
2009-05-25 05:20:00,0.6162,0.61655,0.6162,0.61645,6000000.0
2009-05-25 05:21:00,0.6164,0.6164,0.6164,0.6164,11600000.0
2009-05-25 05:22:00,0.61635,0.61637,0.6163,0.61635,60800000.0
2009-05-25 05:23:00,0.6164,0.6164,0.6162,0.6162,30600000.0
2009-05-25 05:24:00,0.6163,0.6164,0.6163,0.6163,12800000.0
2009-05-25 05:25:00,0.6163,0.6164,0.6163,0.6163,3000000.0
2009-05-25 05:26:00,0.6159,0.61612,0.61583,0.61612,24000000.0
2009-05-25 05:27:00,0.61614,0.61628,0.61614,0.61618,16800000.0
2009-05-25 05:28:00,0.6164,0.6164,0.6164,0.6164,3200000.0
2009-05-25 05:29:00,0.6164,0.6164,0.6164,0.6164,2000000.0
2009-05-25 05:30:00,0.6164,0.6164,0.6163,0.6163,26000000.0
2009-05-25 05:31:00,0.61615,0.61615,0.61615,0.61615,19200000.0
2009-05-25 05:32:00,0.6164,0.6164,0.6163,0.6163,4000000.0
2009-05-25 05:33:00,0.6163,0.6163,0.6163,0.6163,1000000.0
2009-05-25 05:34:00,0.6162,0.6162,0.6161,0.6161,4000000.0
2009-05-25 05:35:00,0.6161,0.6161,0.6161,0.6161,3000000.0
2009-05-25 05:36:00,0.6159,0.61595,0.6159,0.61593,11200000.0
2009-05-25 05:37:00,0.6161,0.6161,0.6161,0.6161,6000000.0
2009-05-25 05:38:00,0.61582,0.61582,0.61558,0.61564,80000000.0
2009-05-25 05:39:00,0.61559,0.61582,0.61559,0.61559,54400000.0
2009-05-25 05:40:00,0.61597,0.616,0.61597,0.616,28600000.0
2009-05-25 05:41:00,0.6159,0.61595,0.61583,0.61593,67800000.0
2009-05-25 05:42:00,0.61581,0.61582,0.61562,0.61563,38800000.0
2009-05-25 05:43:00,0.61576,0.6158,0.61556,0.61569,47800000.0
2009-05-25 05:44:00,0.6159,0.6159,0.61572,0.61585,38200000.0
2009-05-25 05:45:00,0.61605,0.6162,0.61605,0.6162,5200000.0
2009-05-25 05:46:00,0.6163,0.6163,0.6163,0.6163,1000000.0
2009-05-25 05:47:00,0.6163,0.6163,0.61585,0.6159,44400000.0
2009-05-25 05:48:00,0.61585,0.61585,0.61585,0.61585,6600000.0
2009-05-25 05:49:00,0.61572,0.61591,0.61572,0.61591,27400000.0
2009-05-25 05:50:00,0.61585,0.61585,0.61585,0.61585,2200000.0
2009-05-25 05:51:00,0.61585,0.616,0.61585,0.616,19000000.0
2009-05-25 05:52:00,0.6162,0.6164,0.61595,0.61595,39300000.0
2009-05-25 05:53:00,0.61595,0.616,0.61575,0.61575,40599999.0
2009-05-25 05:54:00,0.61585,0.61595,0.6157,0.61575,40400000.0
2009-05-25 05:55:00,0.6158,0.6158,0.6158,0.6158,2000000.0
2009-05-25 05:56:00,0.61555,0.61568,0.61543,0.61557,90600000.0
2009-05-25 05:57:00,0.6156,0.61593,0.61555,0.6156,86800000.0
2009-05-25 05:58:00,0.61559,0.61571,0.61544,0.6155,39000000.0
2009-05-25 05:59:00,0.6158,0.6159,0.6158,0.6159,5000000.0
2009-05-25 06:00:00,0.6159,0.6159,0.6159,0.6159,1000000.0
2009-05-25 06:01:00,0.61549,0.61555,0.61546,0.61555,48000000.0
2009-05-25 06:02:00,0.616,0.61655,0.61585,0.6165,164600000.0
2009-05-25 06:03:00,0.6165,0.6165,0.6161,0.6163,492200000.0
2009-05-25 06:04:00,0.6163,0.6165,0.61615,0.6164,12400000.0
2009-05-25 06:05:00,0.6165,0.6165,0.6165,0.6165,2000000.0
2009-05-25 06:06:00,0.6165,0.6165,0.6165,0.6165,4000000.0
2009-05-25 06:07:00,0.6165,0.6165,0.6165,0.6165,3000000.0
2009-05-25 06:08:00,0.6165,0.6165,0.6165,0.6165,3000000.0
2009-05-25 06:09:00,0.61643,0.61647,0.61626,0.61634,44200000.0
2009-05-25 06:10:00,0.6167,0.6169,0.6166,0.6168,21600000.0
2009-05-25 06:11:00,0.6167,0.6168,0.6167,0.6168,4000000.0
2009-05-25 06:12:00,0.6169,0.6169,0.6168,0.6168,3000000.0
2009-05-25 06:13:00,0.61665,0.6169,0.61665,0.6168,18400000.0
2009-05-25 06:14:00,0.6168,0.6169,0.6168,0.6169,3000000.0
2009-05-25 06:15:00,0.6169,0.6169,0.6168,0.6168,7000000.0
2009-05-25 06:16:00,0.6168,0.6169,0.6168,0.6169,9000000.0
2009-05-25 06:17:00,0.61685,0.6169,0.61675,0.6169,32000000.0
2009-05-25 06:18:00,0.6169,0.6169,0.6169,0.6169,1000000.0
2009-05-25 06:19:00,0.6169,0.6169,0.6169,0.6169,8000000.0
2009-05-25 06:20:00,0.6169,0.6169,0.6169,0.6169,5000000.0
2009-05-25 06:21:00,0.6169,0.6169,0.6169,0.6169,2000000.0
2009-05-25 06:22:00,0.6169,0.6169,0.6169,0.6169,2000000.0
2009-05-25 06:23:00,0.6169,0.6169,0.6169,0.6169,1000000.0
2009-05-25 06:24:00,0.61668,0.61668,0.61645,0.61655,33600000.0
2009-05-25 06:25:00,0.6169,0.617,0.61675,0.6169,17200000.0
2009-05-25 06:26:00,0.617,0.617,0.617,0.617,1000000.0
2009-05-25 06:27:00,0.6172,0.6172,0.617,0.617,10200000.0
2009-05-25 06:28:00,0.61685,0.6171,0.61685,0.6171,38600000.0
2009-05-25 06:29:00,0.61705,0.6173,0.61685,0.6171,49000000.0
2009-05-25 06:30:00,0.6171,0.6171,0.6171,0.6171,2000000.0
2009-05-25 06:31:00,0.6171,0.6172,0.6171,0.6172,11000000.0
2009-05-25 06:32:00,0.6171,0.6171,0.6171,0.6171,2000000.0
2009-05-25 06:33:00,0.6171,0.6172,0.6171,0.6171,16000000.0
2009-05-25 06:34:00,0.617,0.6172,0.617,0.6171,11400000.0
2009-05-25 06:35:00,0.6168,0.61701,0.61659,0.61672,66600000.0
2009-05-25 06:36:00,0.61675,0.61691,0.61673,0.61691,22400000.0
2009-05-25 06:37:00,0.61715,0.6172,0.6171,0.6172,13600000.0
2009-05-25 06:38:00,0.6172,0.6173,0.61715,0.61715,12800000.0
2009-05-25 06:39:00,0.6172,0.6177,0.6172,0.6173,69600000.0
2009-05-25 06:40:00,0.6173,0.6173,0.6173,0.6173,2000000.0
2009-05-25 06:41:00,0.6173,0.6175,0.6173,0.6174,25400000.0
2009-05-25 06:42:00,0.6174,0.6178,0.61735,0.61745,84800000.0
2009-05-25 06:43:00,0.6175,0.6176,0.61725,0.6173,80400000.0
2009-05-25 06:44:00,0.61708,0.6172,0.61708,0.6172,52200000.0
2009-05-25 06:45:00,0.6174,0.6174,0.6174,0.6174,3000000.0
2009-05-25 06:46:00,0.61725,0.61725,0.61725,0.61725,4800000.0
2009-05-25 06:47:00,0.6174,0.6177,0.61715,0.6172,57600000.0
2009-05-25 06:48:00,0.6173,0.6179,0.61725,0.6179,100000000.0
2009-05-25 06:49:00,0.6177,0.6177,0.6175,0.6175,49400000.0
2009-05-25 06:50:00,0.61765,0.6178,0.6175,0.6176,35400000.0
2009-05-25 06:51:00,0.6178,0.6186,0.6176,0.6177,62400000.0
2009-05-25 06:52:00,0.6178,0.6179,0.6177,0.6177,29600000.0
2009-05-25 06:53:00,0.6178,0.61785,0.6177,0.6178,7600000.0
2009-05-25 06:54:00,0.6177,0.6192,0.6177,0.6187,132800000.0
2009-05-25 06:55:00,0.6187,0.6192,0.6185,0.6186,53400000.0
2009-05-25 06:56:00,0.61865,0.61865,0.6173,0.6173,114000000.0
2009-05-25 06:57:00,0.6175,0.618,0.6175,0.618,107400000.0
2009-05-25 06:58:00,0.618,0.6184,0.618,0.6184,26200000.0
2009-05-25 06:59:00,0.6184,0.6184,0.6179,0.6179,46200000.0
2009-05-25 07:00:00,0.6178,0.6178,0.6178,0.6178,1000000.0
2009-05-25 07:01:00,0.6179,0.618,0.6178,0.6178,15400000.0
2009-05-25 07:02:00,0.61775,0.6179,0.61775,0.6179,15400000.0
2009-05-25 07:03:00,0.6182,0.6182,0.6182,0.6182,23200000.0
2009-05-25 07:04:00,0.6182,0.61835,0.6182,0.6183,33800000.0
2009-05-25 07:05:00,0.6183,0.6183,0.6182,0.6182,28800000.0
2009-05-25 07:06:00,0.6184,0.6184,0.6182,0.6183,22400000.0
2009-05-25 07:07:00,0.6184,0.6187,0.6184,0.6187,23600000.0
2009-05-25 07:08:00,0.6187,0.619,0.6186,0.6186,62800000.0
2009-05-25 07:09:00,0.6188,0.6189,0.6188,0.6189,6000000.0
2009-05-25 07:10:00,0.61905,0.6192,0.6189,0.6189,38400000.0
2009-05-25 07:11:00,0.6189,0.619,0.6187,0.619,56200000.0
2009-05-25 07:12:00,0.6191,0.6192,0.619,0.619,8800000.0
2009-05-25 07:13:00,0.619,0.6194,0.619,0.6194,16600000.0
2009-05-25 07:14:00,0.6195,0.6195,0.6195,0.6195,7200000.0
2009-05-25 07:15:00,0.6195,0.6195,0.61915,0.61915,27400000.0
2009-05-25 07:16:00,0.6193,0.6196,0.619,0.6196,99600000.0
2009-05-25 07:17:00,0.61935,0.6201,0.61935,0.6201,84400000.0
2009-05-25 07:18:00,0.6202,0.6207,0.6201,0.6202,83300000.0
2009-05-25 07:19:00,0.6201,0.6202,0.61945,0.62,49000000.0
2009-05-25 07:20:00,0.62005,0.6201,0.61935,0.6198,59000000.0
2009-05-25 07:21:00,0.6198,0.6198,0.6196,0.6196,19000000.0
2009-05-25 07:22:00,0.6196,0.6197,0.6195,0.6195,43600000.0
2009-05-25 07:23:00,0.6195,0.6198,0.6195,0.6198,26200000.0
2009-05-25 07:24:00,0.6199,0.6199,0.6199,0.6199,4000000.0
2009-05-25 07:25:00,0.6199,0.6199,0.6198,0.6199,26400000.0
2009-05-25 07:26:00,0.6199,0.6199,0.6198,0.6198,18600000.0
2009-05-25 07:27:00,0.6197,0.6197,0.61925,0.6194,62400000.0
2009-05-25 07:28:00,0.6193,0.6193,0.6193,0.6193,7000000.0
2009-05-25 07:29:00,0.6193,0.6193,0.6193,0.6193,3000000.0
2009-05-25 07:30:00,0.6191,0.6193,0.61875,0.6188,29000000.0
2009-05-25 07:31:00,0.6189,0.6193,0.6187,0.6187,35800000.0
2009-05-25 07:32:00,0.6188,0.6191,0.6188,0.619,45600000.0
2009-05-25 07:33:00,0.619,0.6191,0.6188,0.6188,42800000.0
2009-05-25 07:34:00,0.6189,0.6191,0.6186,0.6186,85400000.0
2009-05-25 07:35:00,0.61855,0.6187,0.61855,0.6187,143999999.0
2009-05-25 07:36:00,0.61865,0.6187,0.6186,0.6186,35800000.0
2009-05-25 07:37:00,0.6186,0.61885,0.6186,0.6187,67200000.0
2009-05-25 07:38:00,0.6187,0.6192,0.6187,0.6187,14600000.0
2009-05-25 07:39:00,0.6188,0.6191,0.6188,0.6191,11000000.0
2009-05-25 07:40:00,0.6193,0.6195,0.6191,0.6195,70200000.0
2009-05-25 07:41:00,0.6195,0.6196,0.6193,0.6195,15800000.0
2009-05-25 07:42:00,0.6196,0.6196,0.6195,0.6196,19200000.0
2009-05-25 07:43:00,0.61955,0.61955,0.61955,0.61955,2200000.0
2009-05-25 07:44:00,0.61955,0.6196,0.6193,0.61945,32200000.0
2009-05-25 07:45:00,0.61945,0.61945,0.6192,0.61945,21200000.0
2009-05-25 07:46:00,0.61945,0.61945,0.6194,0.6194,15200000.0
2009-05-25 07:47:00,0.6194,0.6194,0.61895,0.61905,97200000.0
2009-05-25 07:48:00,0.61905,0.6191,0.6187,0.6187,45400000.0
2009-05-25 07:49:00,0.61875,0.61875,0.61875,0.61875,4400000.0
2009-05-25 07:50:00,0.6187,0.6189,0.6187,0.6188,12000000.0
2009-05-25 07:51:00,0.6188,0.6188,0.6188,0.6188,17000000.0
2009-05-25 07:52:00,0.6188,0.61925,0.61875,0.61905,44200000.0
2009-05-25 07:53:00,0.6193,0.6194,0.61915,0.61915,15000000.0
2009-05-25 07:54:00,0.6191,0.6191,0.6191,0.6191,23000000.0
2009-05-25 07:55:00,0.6191,0.6191,0.61905,0.6191,21000000.0
2009-05-25 07:56:00,0.6193,0.6193,0.6192,0.6192,17600000.0
2009-05-25 07:57:00,0.6192,0.6192,0.61895,0.61895,17400000.0
2009-05-25 07:58:00,0.61895,0.6191,0.61895,0.6191,8400000.0
2009-05-25 07:59:00,0.6191,0.6191,0.6191,0.6191,2000000.0
2009-05-25 08:00:00,0.6191,0.6191,0.61895,0.61895,116200000.0
2009-05-25 08:01:00,0.6188,0.619,0.6187,0.61895,50800000.0
2009-05-25 08:02:00,0.619,0.61935,0.61875,0.61885,95400000.0
2009-05-25 08:03:00,0.61885,0.61885,0.61885,0.61885,14200000.0
2009-05-25 08:04:00,0.61885,0.6189,0.61885,0.61885,18800000.0
2009-05-25 08:05:00,0.6189,0.61895,0.61885,0.61885,22200000.0
2009-05-25 08:06:00,0.6188,0.61935,0.6188,0.6192,97000000.0
2009-05-25 08:07:00,0.6192,0.6193,0.6192,0.6193,20000000.0
2009-05-25 08:08:00,0.6193,0.6195,0.6192,0.6193,47800000.0
2009-05-25 08:09:00,0.6194,0.6197,0.6194,0.6196,29200000.0
2009-05-25 08:10:00,0.6196,0.6197,0.61955,0.61955,36200000.0
2009-05-25 08:11:00,0.6196,0.6199,0.6195,0.6197,116600000.0
2009-05-25 08:12:00,0.6197,0.6201,0.61965,0.62,73400000.0
2009-05-25 08:13:00,0.62,0.62,0.6199,0.61995,66600000.0
2009-05-25 08:14:00,0.62,0.62,0.6196,0.6196,47600000.0
2009-05-25 08:15:00,0.6197,0.6197,0.61945,0.61955,38400000.0
2009-05-25 08:16:00,0.6196,0.6198,0.6196,0.6196,136000000.0
2009-05-25 08:17:00,0.6197,0.6197,0.61965,0.6197,14600000.0
2009-05-25 08:18:00,0.6197,0.6197,0.61965,0.6197,27200000.0
2009-05-25 08:19:00,0.6197,0.6197,0.6195,0.6196,82600000.0
2009-05-25 08:20:00,0.6195,0.6196,0.6195,0.61955,59400000.0
2009-05-25 08:21:00,0.61955,0.61955,0.61955,0.61955,9600000.0
2009-05-25 08:22:00,0.61955,0.61955,0.61915,0.61915,222200000.0
2009-05-25 08:23:00,0.61915,0.6192,0.6189,0.6192,620600000.0
2009-05-25 08:24:00,0.6192,0.61925,0.6188,0.6189,146800000.0
2009-05-25 08:25:00,0.61895,0.61895,0.6188,0.6189,18400000.0
2009-05-25 08:26:00,0.6189,0.61935,0.6189,0.6193,562000000.0
2009-05-25 08:27:00,0.6193,0.61935,0.61915,0.6193,82200000.0
2009-05-25 08:28:00,0.61935,0.61935,0.61925,0.61925,188400000.0
2009-05-25 08:29:00,0.61912,0.61927,0.61893,0.6191,45600000.0
2009-05-25 08:30:00,0.61915,0.61915,0.61865,0.61885,102199999.0
2009-05-25 08:31:00,0.61861,0.61882,0.61859,0.61859,87600000.0
2009-05-25 08:32:00,0.619,0.6193,0.61885,0.6193,128800000.0
2009-05-25 08:33:00,0.6195,0.61975,0.6195,0.61975,120200000.0
2009-05-25 08:34:00,0.61975,0.6199,0.61975,0.6199,56200000.0
2009-05-25 08:35:00,0.61985,0.6199,0.61935,0.6197,114700000.0
2009-05-25 08:36:00,0.6197,0.6198,0.6196,0.6198,114400000.0
2009-05-25 08:37:00,0.61951,0.61967,0.61931,0.61951,90400000.0
2009-05-25 08:38:00,0.6198,0.6198,0.6196,0.6197,107400000.0
2009-05-25 08:39:00,0.6198,0.6199,0.61975,0.6198,58000000.0
2009-05-25 08:40:00,0.61975,0.62,0.61955,0.6199,78700000.0
2009-05-25 08:41:00,0.62,0.62,0.6195,0.61955,42200000.0
2009-05-25 08:42:00,0.61955,0.61955,0.61955,0.61955,65200000.0
2009-05-25 08:43:00,0.6195,0.6195,0.61895,0.61915,68800000.0
2009-05-25 08:44:00,0.6192,0.6194,0.6192,0.6194,49200000.0
2009-05-25 08:45:00,0.6193,0.6194,0.6193,0.6193,121000000.0
2009-05-25 08:46:00,0.6194,0.6194,0.6193,0.6194,45800000.0
2009-05-25 08:47:00,0.6194,0.6195,0.6193,0.6193,32000000.0
2009-05-25 08:48:00,0.6193,0.6193,0.6193,0.6193,36200000.0
2009-05-25 08:49:00,0.61916,0.61932,0.61886,0.6189,268899999.0
2009-05-25 08:50:00,0.6193,0.6193,0.61925,0.61925,189200000.0
2009-05-25 08:51:00,0.61925,0.61925,0.6189,0.619,187400000.0
2009-05-25 08:52:00,0.619,0.619,0.61855,0.6186,153400000.0
2009-05-25 08:53:00,0.6186,0.6192,0.61855,0.6186,174000000.0
2009-05-25 08:54:00,0.6187,0.61895,0.6185,0.6186,91600000.0
2009-05-25 08:55:00,0.6186,0.6186,0.61785,0.618,37200000.0
2009-05-25 08:56:00,0.618,0.6182,0.61785,0.61805,157400000.0
2009-05-25 08:57:00,0.61805,0.61835,0.6179,0.6181,349000000.0
2009-05-25 08:58:00,0.6181,0.61825,0.61805,0.61825,271200000.0
2009-05-25 08:59:00,0.61825,0.61825,0.61805,0.6181,33800000.0
2009-05-25 09:00:00,0.61815,0.61875,0.61815,0.61855,183600000.0
2009-05-25 09:01:00,0.61855,0.61855,0.61845,0.61845,61000000.0
2009-05-25 09:02:00,0.61855,0.61915,0.61845,0.61915,177199999.0
2009-05-25 09:03:00,0.6191,0.61925,0.6188,0.6192,86800000.0
2009-05-25 09:04:00,0.6192,0.6192,0.61905,0.6191,76800000.0
2009-05-25 09:05:00,0.6192,0.6192,0.61875,0.6191,153200000.0
2009-05-25 09:06:00,0.61905,0.61925,0.61805,0.61895,349000000.0
2009-05-25 09:07:00,0.61895,0.61925,0.61895,0.619,273599994.0
2009-05-25 09:08:00,0.61895,0.619,0.61875,0.6188,254800002.0
2009-05-25 09:09:00,0.61895,0.61895,0.6188,0.61895,570400000.0
2009-05-25 09:10:00,0.61895,0.6192,0.61885,0.61885,206000000.0
2009-05-25 09:11:00,0.61885,0.61895,0.6187,0.61895,277800000.0
2009-05-25 09:12:00,0.61895,0.619,0.61895,0.619,63200000.0
2009-05-25 09:13:00,0.619,0.619,0.6188,0.61885,150800000.0
2009-05-25 09:14:00,0.61885,0.61905,0.61875,0.61895,149800000.0
2009-05-25 09:15:00,0.6189,0.61895,0.61865,0.61865,227600000.0
2009-05-25 09:16:00,0.61865,0.61895,0.6185,0.61885,240800000.0
2009-05-25 09:17:00,0.61885,0.61885,0.61885,0.61885,52000000.0
2009-05-25 09:18:00,0.61885,0.61885,0.6188,0.6188,190400000.0
2009-05-25 09:19:00,0.61885,0.61895,0.61885,0.61895,164000000.0
2009-05-25 09:20:00,0.61895,0.61895,0.61865,0.61865,141200000.0
2009-05-25 09:21:00,0.6186,0.61874,0.61859,0.61863,115000000.0
2009-05-25 09:22:00,0.61885,0.61895,0.6187,0.61895,267400000.0
2009-05-25 09:23:00,0.61872,0.61884,0.61854,0.6186,76600000.0
2009-05-25 09:24:00,0.61895,0.61905,0.61895,0.61905,191600001.0
2009-05-25 09:25:00,0.61905,0.61905,0.6189,0.61905,154199999.0
2009-05-25 09:26:00,0.6192,0.6193,0.61885,0.6192,129400001.0
2009-05-25 09:27:00,0.6189,0.6193,0.61885,0.61885,267600000.0
2009-05-25 09:28:00,0.61885,0.61885,0.61825,0.61855,64900000.0
2009-05-25 09:29:00,0.6185,0.61895,0.61835,0.61885,383400000.0
2009-05-25 09:30:00,0.61885,0.61885,0.61885,0.61885,28000000.0
2009-05-25 09:31:00,0.61862,0.61868,0.61862,0.61868,16200000.0
2009-05-25 09:32:00,0.61885,0.61885,0.6188,0.61885,165600000.0
2009-05-25 09:33:00,0.61885,0.61885,0.6187,0.61885,91200000.0
2009-05-25 09:34:00,0.61885,0.61885,0.6187,0.61885,201600000.0
2009-05-25 09:35:00,0.61885,0.61885,0.61875,0.61885,166400000.0
2009-05-25 09:36:00,0.61875,0.6188,0.6187,0.6188,89600000.0
2009-05-25 09:37:00,0.6188,0.61885,0.6188,0.61885,90400000.0
2009-05-25 09:38:00,0.61885,0.61885,0.6187,0.61885,145600000.0
2009-05-25 09:39:00,0.61885,0.61885,0.61825,0.61865,129600000.0
2009-05-25 09:40:00,0.61865,0.6187,0.61865,0.6187,26400000.0
2009-05-25 09:41:00,0.6187,0.6187,0.6186,0.61865,129400000.0
2009-05-25 09:42:00,0.6186,0.61875,0.6186,0.6187,88000000.0
2009-05-25 09:43:00,0.6187,0.6187,0.61865,0.6187,26400000.0
2009-05-25 09:44:00,0.6187,0.6187,0.6187,0.6187,19200000.0
2009-05-25 09:45:00,0.6187,0.6187,0.61865,0.61865,67200000.0
2009-05-25 09:46:00,0.6187,0.6187,0.6187,0.6187,16800000.0
2009-05-25 09:47:00,0.6187,0.6187,0.61855,0.61855,35200000.0
2009-05-25 09:48:00,0.61855,0.61855,0.6185,0.6185,9600000.0
2009-05-25 09:49:00,0.6185,0.61855,0.6184,0.61845,43800000.0
2009-05-25 09:50:00,0.61845,0.61845,0.6179,0.6179,128300000.0
2009-05-25 09:51:00,0.61795,0.618,0.6174,0.6175,267600000.0
2009-05-25 09:52:00,0.61755,0.61765,0.6174,0.6175,322599999.0
2009-05-25 09:53:00,0.6175,0.6175,0.61745,0.61745,102599999.0
2009-05-25 09:54:00,0.6173,0.61734,0.61677,0.61706,423300000.0
2009-05-25 09:55:00,0.61711,0.61735,0.61703,0.61715,459400000.0
2009-05-25 09:56:00,0.61745,0.61745,0.6174,0.61745,342199993.0
2009-05-25 09:57:00,0.61745,0.61745,0.61745,0.61745,21400000.0
2009-05-25 09:58:00,0.61745,0.61745,0.6173,0.6173,108200000.0
2009-05-25 09:59:00,0.6173,0.61735,0.6173,0.6173,35200000.0
2009-05-25 10:00:00,0.6173,0.61745,0.61715,0.61715,217600000.0
2009-05-25 10:01:00,0.61715,0.61715,0.61645,0.6168,207100000.0
2009-05-25 10:02:00,0.6168,0.6168,0.61655,0.61655,116600000.0
2009-05-25 10:03:00,0.61655,0.6166,0.6164,0.61655,242000002.0
2009-05-25 10:04:00,0.61655,0.61685,0.61655,0.61665,92799999.0
2009-05-25 10:05:00,0.61665,0.61685,0.61655,0.6166,138400000.0
2009-05-25 10:06:00,0.6166,0.61705,0.6166,0.6167,183600000.0
2009-05-25 10:07:00,0.6168,0.6168,0.61665,0.61665,32800000.0
2009-05-25 10:08:00,0.61665,0.61675,0.61665,0.61665,35200000.0
2009-05-25 10:09:00,0.61665,0.61665,0.61665,0.61665,7200000.0
2009-05-25 10:10:00,0.61665,0.61705,0.61665,0.6168,119600000.0
2009-05-25 10:11:00,0.6169,0.6169,0.61675,0.61675,49200000.0
2009-05-25 10:12:00,0.61675,0.61685,0.61675,0.61685,96600000.0
2009-05-25 10:13:00,0.61685,0.61715,0.61685,0.61705,106000000.0
2009-05-25 10:14:00,0.6171,0.61825,0.6171,0.61815,91400000.0
2009-05-25 10:15:00,0.6182,0.6183,0.61815,0.61825,76800000.0
2009-05-25 10:16:00,0.61825,0.6183,0.61825,0.6183,19200000.0
2009-05-25 10:17:00,0.61825,0.6183,0.61825,0.61825,26400000.0
2009-05-25 10:18:00,0.61825,0.61825,0.6176,0.6176,123400000.0
2009-05-25 10:19:00,0.6176,0.61765,0.6176,0.61765,38400000.0
2009-05-25 10:20:00,0.6176,0.61765,0.6176,0.6176,55200000.0
2009-05-25 10:21:00,0.61765,0.61765,0.6176,0.6176,31200000.0
2009-05-25 10:22:00,0.61765,0.6178,0.6176,0.6178,30800000.0
2009-05-25 10:23:00,0.6176,0.61765,0.61715,0.61715,100200000.0
2009-05-25 10:24:00,0.6172,0.6172,0.61715,0.61715,42400000.0
2009-05-25 10:25:00,0.6172,0.6172,0.61715,0.61715,7200000.0
2009-05-25 10:26:00,0.61725,0.6173,0.61725,0.6173,60000000.0
2009-05-25 10:27:00,0.61725,0.6174,0.61715,0.61715,21000000.0
2009-05-25 10:28:00,0.61745,0.61765,0.6173,0.6173,96200000.0
2009-05-25 10:29:00,0.6173,0.61735,0.61725,0.61735,77800000.0
2009-05-25 10:30:00,0.6174,0.6174,0.6174,0.6174,13000000.0
2009-05-25 10:31:00,0.6174,0.6175,0.6174,0.61745,14000000.0
2009-05-25 10:32:00,0.61745,0.61745,0.6173,0.61735,16000000.0
2009-05-25 10:33:00,0.61735,0.6175,0.61735,0.6175,18600000.0
2009-05-25 10:34:00,0.61725,0.61735,0.61715,0.61729,69200000.0
2009-05-25 10:35:00,0.6175,0.6175,0.61735,0.61735,15600000.0
2009-05-25 10:36:00,0.61745,0.61745,0.61745,0.61745,4800000.0
2009-05-25 10:37:00,0.61745,0.61745,0.61745,0.61745,16000000.0
2009-05-25 10:38:00,0.61745,0.61745,0.6173,0.6173,10400000.0
2009-05-25 10:39:00,0.6173,0.6173,0.6173,0.6173,9600000.0
2009-05-25 10:40:00,0.61725,0.61745,0.61725,0.61745,24000000.0
2009-05-25 10:41:00,0.61745,0.61745,0.61745,0.61745,6400000.0
2009-05-25 10:42:00,0.6174,0.6176,0.6174,0.6176,57600000.0
2009-05-25 10:43:00,0.61745,0.61745,0.61735,0.6174,22600000.0
2009-05-25 10:44:00,0.61745,0.61755,0.61735,0.6174,121000000.0
2009-05-25 10:45:00,0.6174,0.6175,0.6174,0.6175,14400000.0
2009-05-25 10:46:00,0.6175,0.6175,0.6175,0.6175,44000000.0
2009-05-25 10:47:00,0.6175,0.6176,0.61745,0.61745,75400000.0
2009-05-25 10:48:00,0.6176,0.6176,0.61745,0.61745,27200000.0
2009-05-25 10:49:00,0.61745,0.61745,0.61745,0.61745,16000000.0
2009-05-25 10:50:00,0.61745,0.6176,0.61745,0.6176,71400000.0
2009-05-25 10:51:00,0.6176,0.6176,0.6176,0.6176,11400000.0
2009-05-25 10:52:00,0.61738,0.61749,0.61724,0.6174,179800000.0
2009-05-25 10:53:00,0.61775,0.61785,0.6176,0.6178,29800000.0
2009-05-25 10:54:00,0.6178,0.6178,0.61765,0.6178,52400000.0
2009-05-25 10:55:00,0.6178,0.6178,0.6178,0.6178,53000000.0
2009-05-25 10:56:00,0.6178,0.6178,0.6178,0.6178,1000000.0
2009-05-25 10:57:00,0.61763,0.6177,0.61743,0.61754,646400000.0
2009-05-25 10:58:00,0.6178,0.6178,0.6178,0.6178,9000000.0
2009-05-25 10:59:00,0.6178,0.6178,0.61765,0.61765,66800000.0
2009-05-25 11:00:00,0.61765,0.6177,0.61765,0.61765,164800000.0
2009-05-25 11:01:00,0.6177,0.6177,0.61765,0.6177,40800000.0
2009-05-25 11:02:00,0.6177,0.6177,0.61755,0.6176,62600000.0
2009-05-25 11:03:00,0.6176,0.6176,0.61755,0.6176,20800000.0
2009-05-25 11:04:00,0.61755,0.61755,0.61755,0.61755,4800000.0
2009-05-25 11:05:00,0.61755,0.6179,0.61755,0.6179,52400000.0
2009-05-25 11:06:00,0.6179,0.6179,0.6178,0.6178,52000000.0
2009-05-25 11:07:00,0.6178,0.6178,0.6178,0.6178,4000000.0
2009-05-25 11:08:00,0.6179,0.6179,0.6179,0.6179,7400000.0
2009-05-25 11:09:00,0.6179,0.6179,0.6179,0.6179,8000000.0
2009-05-25 11:10:00,0.6179,0.6179,0.6178,0.6179,44800000.0
2009-05-25 11:11:00,0.6179,0.6179,0.61785,0.61785,25600000.0
2009-05-25 11:12:00,0.6179,0.618,0.6178,0.61785,80600000.0
2009-05-25 11:13:00,0.61785,0.6181,0.61785,0.618,51000000.0
2009-05-25 11:14:00,0.61795,0.61805,0.61775,0.61795,126400000.0
2009-05-25 11:15:00,0.618,0.6181,0.618,0.618,43600000.0
2009-05-25 11:16:00,0.61805,0.6181,0.61795,0.61795,135400000.0
2009-05-25 11:17:00,0.61795,0.61795,0.61725,0.6173,151600000.0
2009-05-25 11:18:00,0.6172,0.6175,0.6172,0.6175,41200000.0
2009-05-25 11:19:00,0.6175,0.61755,0.6175,0.61755,43800000.0
2009-05-25 11:20:00,0.61755,0.61755,0.61755,0.61755,7200000.0
2009-05-25 11:21:00,0.6176,0.6177,0.61755,0.6177,30400000.0
2009-05-25 11:22:00,0.6177,0.6177,0.6177,0.6177,2000000.0
2009-05-25 11:23:00,0.6177,0.618,0.61765,0.6178,40200000.0
2009-05-25 11:24:00,0.61765,0.6178,0.61765,0.6178,62400000.0
2009-05-25 11:25:00,0.6178,0.6178,0.61755,0.61765,90400000.0
2009-05-25 11:26:00,0.61765,0.6178,0.61765,0.61775,75200001.0
2009-05-25 11:27:00,0.61775,0.6179,0.61775,0.61785,290400000.0
2009-05-25 11:28:00,0.61785,0.61785,0.61785,0.61785,40000000.0
2009-05-25 11:29:00,0.61767,0.61784,0.61749,0.61757,147200000.0
2009-05-25 11:30:00,0.61758,0.61774,0.61742,0.61769,211000000.0
2009-05-25 11:31:00,0.61785,0.61785,0.6176,0.6176,78000000.0
2009-05-25 11:32:00,0.6177,0.6177,0.6176,0.6176,11400000.0
2009-05-25 11:33:00,0.61755,0.61755,0.61755,0.61755,3200000.0
2009-05-25 11:34:00,0.6176,0.6176,0.6176,0.6176,4000000.0
2009-05-25 11:35:00,0.61732,0.61754,0.61719,0.61733,311200000.0
2009-05-25 11:36:00,0.6176,0.6177,0.6176,0.6176,6600000.0
2009-05-25 11:37:00,0.6176,0.6177,0.6176,0.6177,10400000.0
2009-05-25 11:38:00,0.6177,0.6178,0.61765,0.61775,49000000.0
2009-05-25 11:39:00,0.6178,0.6178,0.6178,0.6178,4000000.0
2009-05-25 11:40:00,0.61767,0.61775,0.6175,0.61763,240400000.0
2009-05-25 11:41:00,0.6179,0.6179,0.6178,0.6179,233800000.0
2009-05-25 11:42:00,0.6179,0.6179,0.6179,0.6179,4000000.0
2009-05-25 11:43:00,0.6179,0.6179,0.61785,0.61785,4600000.0
2009-05-25 11:44:00,0.6178,0.6178,0.6178,0.6178,7000000.0
2009-05-25 11:45:00,0.6178,0.6178,0.6178,0.6178,4600000.0
2009-05-25 11:46:00,0.6178,0.6178,0.6178,0.6178,19800000.0
2009-05-25 11:47:00,0.6178,0.6178,0.61765,0.61765,26400000.0
2009-05-25 11:48:00,0.61765,0.61775,0.61765,0.61775,21800000.0
2009-05-25 11:49:00,0.6177,0.61775,0.6177,0.61775,37600000.0
2009-05-25 11:50:00,0.6178,0.6178,0.6177,0.6177,11600000.0
2009-05-25 11:51:00,0.6177,0.61785,0.6177,0.61785,62800000.0
2009-05-25 11:52:00,0.61785,0.6179,0.61775,0.61775,34200000.0
2009-05-25 11:53:00,0.61754,0.61773,0.61743,0.6175,173400000.0
2009-05-25 11:54:00,0.6178,0.6178,0.6178,0.6178,9000000.0
2009-05-25 11:55:00,0.61775,0.61775,0.6177,0.6177,21600000.0
2009-05-25 11:56:00,0.6177,0.6177,0.6177,0.6177,38400000.0
2009-05-25 11:57:00,0.6177,0.6177,0.6177,0.6177,48000000.0
2009-05-25 11:58:00,0.61759,0.61776,0.61748,0.61758,312000000.0
2009-05-25 11:59:00,0.61757,0.61778,0.61739,0.61761,279500000.0
2009-05-25 12:00:00,0.6178,0.6179,0.6178,0.6179,6400000.0
2009-05-25 12:01:00,0.6179,0.6179,0.61785,0.6179,15200000.0
2009-05-25 12:02:00,0.61785,0.6179,0.61785,0.6179,7200000.0
2009-05-25 12:03:00,0.6179,0.6179,0.6179,0.6179,4000000.0
2009-05-25 12:04:00,0.6178,0.6178,0.6178,0.6178,4600000.0
2009-05-25 12:05:00,0.6178,0.6179,0.6178,0.6179,27800000.0
2009-05-25 12:06:00,0.61749,0.61768,0.61737,0.61754,273600000.0
2009-05-25 12:07:00,0.61754,0.61771,0.61751,0.61759,238200000.0
2009-05-25 12:08:00,0.61743,0.61762,0.61737,0.61749,234200000.0
2009-05-25 12:09:00,0.61775,0.6178,0.61775,0.6178,7400000.0
2009-05-25 12:10:00,0.61765,0.61765,0.61765,0.61765,2400000.0
2009-05-25 12:11:00,0.61747,0.61756,0.61724,0.61744,137600000.0
2009-05-25 12:12:00,0.6177,0.6177,0.61765,0.61765,5600000.0
2009-05-25 12:13:00,0.61765,0.61765,0.61765,0.61765,2400000.0
2009-05-25 12:14:00,0.61765,0.61765,0.61765,0.61765,2400000.0
2009-05-25 12:15:00,0.6179,0.618,0.61755,0.6177,7000000.0
2009-05-25 12:16:00,0.61765,0.61765,0.61765,0.61765,2400000.0
2009-05-25 12:17:00,0.61765,0.61765,0.61765,0.61765,6400000.0
2009-05-25 12:18:00,0.6177,0.6177,0.6177,0.6177,11200000.0
2009-05-25 12:19:00,0.6177,0.6177,0.6177,0.6177,4800000.0
2009-05-25 12:20:00,0.6177,0.6177,0.61765,0.61765,7200000.0
2009-05-25 12:21:00,0.6177,0.6177,0.6177,0.6177,1600000.0
2009-05-25 12:22:00,0.61765,0.6177,0.61765,0.61765,12000000.0
2009-05-25 12:23:00,0.6177,0.6177,0.6177,0.6177,4800000.0
2009-05-25 12:24:00,0.6177,0.6177,0.6177,0.6177,1600000.0
2009-05-25 12:25:00,0.6176,0.61777,0.61749,0.61751,255600000.0
2009-05-25 12:26:00,0.6177,0.6178,0.6177,0.6178,20600000.0
2009-05-25 12:27:00,0.6177,0.6177,0.6177,0.6177,23400000.0
2009-05-25 12:28:00,0.6178,0.6178,0.6177,0.6178,52200000.0
2009-05-25 12:29:00,0.61775,0.6178,0.6177,0.6177,49600000.0
2009-05-25 12:30:00,0.61785,0.61785,0.6176,0.6177,43400000.0
2009-05-25 12:31:00,0.618,0.618,0.6178,0.6178,6600000.0
2009-05-25 12:32:00,0.6178,0.6178,0.6178,0.6178,4000000.0
2009-05-25 12:33:00,0.61755,0.61764,0.61726,0.61758,119400000.0
2009-05-25 12:34:00,0.61762,0.6177,0.61749,0.61749,43000000.0
2009-05-25 12:35:00,0.6178,0.618,0.6178,0.618,45600000.0
2009-05-25 12:36:00,0.618,0.61805,0.6178,0.6178,41200000.0
2009-05-25 12:37:00,0.6178,0.6178,0.6178,0.6178,10200000.0
2009-05-25 12:38:00,0.6178,0.6178,0.61775,0.6178,29800000.0
2009-05-25 12:39:00,0.6178,0.6178,0.6178,0.6178,3800000.0
2009-05-25 12:40:00,0.6178,0.6178,0.6178,0.6178,3800000.0
2009-05-25 12:41:00,0.6179,0.6179,0.6178,0.6179,35600000.0
2009-05-25 12:42:00,0.6179,0.6179,0.6178,0.6178,42800000.0
2009-05-25 12:43:00,0.61781,0.6179,0.61765,0.61775,426600000.0
2009-05-25 12:44:00,0.6179,0.6179,0.6179,0.6179,2400000.0
2009-05-25 12:45:00,0.6179,0.6183,0.6178,0.6183,127600000.0
2009-05-25 12:46:00,0.6183,0.6183,0.61815,0.6183,85600000.0
2009-05-25 12:47:00,0.6183,0.6186,0.61805,0.61825,140200000.0
2009-05-25 12:48:00,0.6183,0.6183,0.61815,0.6182,46000000.0
2009-05-25 12:49:00,0.6183,0.6183,0.61815,0.61815,13800000.0
2009-05-25 12:50:00,0.6182,0.6182,0.6182,0.6182,4000000.0
2009-05-25 12:51:00,0.61797,0.61827,0.61797,0.61816,164000000.0
2009-05-25 12:52:00,0.61845,0.6185,0.61845,0.6185,3000000.0
2009-05-25 12:53:00,0.6185,0.6185,0.6185,0.6185,2700000.0
2009-05-25 12:54:00,0.6185,0.6186,0.61805,0.61815,13500000.0
2009-05-25 12:55:00,0.61815,0.61815,0.61815,0.61815,3200000.0
2009-05-25 12:56:00,0.61815,0.61815,0.6181,0.6181,23200000.0
2009-05-25 12:57:00,0.61815,0.61835,0.6181,0.6183,74600000.0
2009-05-25 12:58:00,0.6184,0.6184,0.61825,0.61825,26000000.0
2009-05-25 12:59:00,0.61819,0.61828,0.61805,0.61823,204800000.0
2009-05-25 13:00:00,0.6184,0.6184,0.61825,0.6183,26800000.0
2009-05-25 13:01:00,0.6184,0.6184,0.6183,0.6184,53600000.0
2009-05-25 13:02:00,0.6184,0.6184,0.6182,0.6182,38600000.0
2009-05-25 13:03:00,0.6182,0.6182,0.6182,0.6182,2400000.0
2009-05-25 13:04:00,0.6181,0.6181,0.61785,0.61792,151000000.0
2009-05-25 13:05:00,0.61825,0.61835,0.6182,0.6182,28000000.0
2009-05-25 13:06:00,0.618,0.6181,0.61784,0.61784,32800000.0
2009-05-25 13:07:00,0.61786,0.61805,0.6177,0.61794,57000000.0
2009-05-25 13:08:00,0.61825,0.61825,0.6181,0.6181,163600000.0
2009-05-25 13:09:00,0.6181,0.6181,0.61805,0.61805,122800000.0
2009-05-25 13:10:00,0.61805,0.6181,0.61805,0.6181,65800000.0
2009-05-25 13:11:00,0.6179,0.61797,0.6179,0.6179,24400000.0
2009-05-25 13:12:00,0.61763,0.61806,0.61763,0.61795,25400000.0
2009-05-25 13:13:00,0.6181,0.6182,0.6181,0.6181,50200000.0
2009-05-25 13:14:00,0.6182,0.6182,0.6182,0.6182,5000000.0
2009-05-25 13:15:00,0.6182,0.6182,0.61795,0.61795,29000000.0
2009-05-25 13:16:00,0.6179,0.6179,0.6178,0.6178,16800000.0
2009-05-25 13:17:00,0.6179,0.6179,0.6178,0.6179,11800000.0
2009-05-25 13:18:00,0.6178,0.6181,0.6178,0.61795,162600000.0
2009-05-25 13:19:00,0.61795,0.6181,0.61795,0.618,20200000.0
2009-05-25 13:20:00,0.618,0.618,0.618,0.618,8000000.0
2009-05-25 13:21:00,0.618,0.618,0.618,0.618,16000000.0
2009-05-25 13:22:00,0.61775,0.61795,0.61766,0.6178,224200000.0
2009-05-25 13:23:00,0.6177,0.6179,0.61745,0.6179,91600000.0
2009-05-25 13:24:00,0.6179,0.618,0.6177,0.618,59400000.0
2009-05-25 13:25:00,0.618,0.618,0.618,0.618,4800000.0
2009-05-25 13:26:00,0.618,0.618,0.61795,0.61795,20600000.0
2009-05-25 13:27:00,0.6181,0.6181,0.61795,0.61795,25000000.0
2009-05-25 13:28:00,0.6178,0.61792,0.6177,0.61792,64800000.0
2009-05-25 13:29:00,0.618,0.618,0.61795,0.618,14400000.0
2009-05-25 13:30:00,0.618,0.618,0.618,0.618,12000000.0
2009-05-25 13:31:00,0.618,0.618,0.618,0.618,7200000.0
2009-05-25 13:32:00,0.618,0.618,0.618,0.618,4000000.0
2009-05-25 13:33:00,0.618,0.618,0.618,0.618,8000000.0
2009-05-25 13:34:00,0.618,0.618,0.618,0.618,4000000.0
2009-05-25 13:35:00,0.6181,0.6181,0.61795,0.618,56800000.0
2009-05-25 13:36:00,0.61805,0.6181,0.618,0.6181,80400000.0
2009-05-25 13:37:00,0.618,0.6181,0.618,0.61805,31400000.0
2009-05-25 13:38:00,0.618,0.6181,0.618,0.618,110400000.0
2009-05-25 13:39:00,0.6181,0.6181,0.618,0.6181,103600000.0
2009-05-25 13:40:00,0.618,0.6181,0.618,0.618,54600000.0
2009-05-25 13:41:00,0.618,0.618,0.61795,0.618,37400000.0
2009-05-25 13:42:00,0.61805,0.6183,0.618,0.6183,66200000.0
2009-05-25 13:43:00,0.61835,0.6188,0.61825,0.6185,108600000.0
2009-05-25 13:44:00,0.6185,0.6185,0.61845,0.61845,26200000.0
2009-05-25 13:45:00,0.6185,0.6185,0.61845,0.6185,50400000.0
2009-05-25 13:46:00,0.61845,0.6185,0.61845,0.6185,28000000.0
2009-05-25 13:47:00,0.6185,0.6185,0.6185,0.6185,118600000.0
2009-05-25 13:48:00,0.6185,0.6186,0.6185,0.6185,197400000.0
2009-05-25 13:49:00,0.6185,0.6185,0.6185,0.6185,124800000.0
2009-05-25 13:50:00,0.6185,0.61865,0.6185,0.61865,85200000.0
2009-05-25 13:51:00,0.61845,0.61852,0.61845,0.6185,19600000.0
2009-05-25 13:52:00,0.61865,0.61865,0.6185,0.6185,87200000.0
2009-05-25 13:53:00,0.6185,0.6185,0.6185,0.6185,17400000.0
2009-05-25 13:54:00,0.6185,0.6185,0.6185,0.6185,41600000.0
2009-05-25 13:55:00,0.6185,0.6185,0.6185,0.6185,71800000.0
2009-05-25 13:56:00,0.6185,0.6185,0.6185,0.6185,122200000.0
2009-05-25 13:57:00,0.6185,0.6185,0.6185,0.6185,95600000.0
2009-05-25 13:58:00,0.61833,0.61851,0.61823,0.61835,132200000.0
2009-05-25 13:59:00,0.6187,0.6187,0.6185,0.6185,192600000.0
2009-05-25 14:00:00,0.6185,0.6186,0.6185,0.6186,51000000.0
2009-05-25 14:01:00,0.6186,0.6186,0.61855,0.6186,10800000.0
2009-05-25 14:02:00,0.6186,0.6186,0.6182,0.61825,53400000.0
2009-05-25 14:03:00,0.6182,0.6182,0.6182,0.6182,8800000.0
2009-05-25 14:04:00,0.6182,0.6182,0.6182,0.6182,18400000.0
2009-05-25 14:05:00,0.61825,0.61825,0.6181,0.61815,9600000.0
2009-05-25 14:06:00,0.6182,0.61825,0.6181,0.61815,27200000.0
2009-05-25 14:07:00,0.6181,0.6181,0.6181,0.6181,20800000.0
2009-05-25 14:08:00,0.61815,0.61825,0.6181,0.61825,10600000.0
2009-05-25 14:09:00,0.61825,0.6184,0.61825,0.6183,54600000.0
2009-05-25 14:10:00,0.6184,0.6184,0.61825,0.6184,66200000.0
2009-05-25 14:11:00,0.6184,0.6184,0.6183,0.6184,16200000.0
2009-05-25 14:12:00,0.6184,0.6184,0.6183,0.61835,51000000.0
2009-05-25 14:13:00,0.61835,0.6184,0.61835,0.6184,5600000.0
2009-05-25 14:14:00,0.61835,0.61835,0.61835,0.61835,2400000.0
2009-05-25 14:15:00,0.61835,0.61855,0.61835,0.61835,37600000.0
2009-05-25 14:16:00,0.61835,0.6184,0.61825,0.6184,54400000.0
2009-05-25 14:17:00,0.6184,0.6186,0.61835,0.6184,82800000.0
2009-05-25 14:18:00,0.6185,0.61875,0.6184,0.61875,36400000.0
2009-05-25 14:19:00,0.6188,0.6188,0.61875,0.61875,30400000.0
2009-05-25 14:20:00,0.61875,0.6189,0.61855,0.6189,32200000.0
2009-05-25 14:21:00,0.619,0.619,0.61885,0.6189,10600000.0
2009-05-25 14:22:00,0.6189,0.6189,0.61875,0.6189,98600000.0
2009-05-25 14:23:00,0.6188,0.6189,0.61875,0.6189,77200000.0
2009-05-25 14:24:00,0.6189,0.6189,0.61875,0.61875,107200000.0
2009-05-25 14:25:00,0.6189,0.6189,0.6188,0.6188,31200000.0
2009-05-25 14:26:00,0.6188,0.6188,0.6188,0.6188,31000000.0
2009-05-25 14:27:00,0.6188,0.6188,0.61865,0.61865,19000000.0
2009-05-25 14:28:00,0.61865,0.6188,0.61865,0.6187,82000000.0
2009-05-25 14:29:00,0.6187,0.6187,0.61865,0.6187,68400000.0
2009-05-25 14:30:00,0.61865,0.61885,0.61865,0.6187,37000000.0
2009-05-25 14:31:00,0.6187,0.6187,0.6187,0.6187,16400000.0
2009-05-25 14:32:00,0.6187,0.6188,0.61855,0.61875,50000000.0
2009-05-25 14:33:00,0.61875,0.61875,0.61875,0.61875,19200000.0
2009-05-25 14:34:00,0.6184,0.6184,0.61819,0.61823,84800000.0
2009-05-25 14:35:00,0.61829,0.61849,0.61827,0.61849,59400000.0
2009-05-25 14:36:00,0.6188,0.6189,0.6188,0.6189,12000000.0
2009-05-25 14:37:00,0.6189,0.6189,0.6188,0.6188,8400000.0
2009-05-25 14:38:00,0.6188,0.6191,0.6188,0.6191,34000000.0
2009-05-25 14:39:00,0.6191,0.6191,0.6189,0.6191,63600000.0
2009-05-25 14:40:00,0.6191,0.6191,0.6189,0.6189,36000000.0
2009-05-25 14:41:00,0.6189,0.6189,0.6188,0.6188,78400000.0
2009-05-25 14:42:00,0.6188,0.6188,0.6188,0.6188,4400000.0
2009-05-25 14:43:00,0.61854,0.61864,0.61836,0.61858,605000000.0
2009-05-25 14:44:00,0.6188,0.6188,0.6188,0.6188,4200000.0
2009-05-25 14:45:00,0.61865,0.61865,0.6185,0.61857,27400000.0
2009-05-25 14:46:00,0.6188,0.6188,0.6188,0.6188,6000000.0
2009-05-25 14:47:00,0.6188,0.6188,0.6187,0.6187,26400000.0
2009-05-25 14:48:00,0.61854,0.61863,0.6185,0.61862,134400000.0
2009-05-25 14:49:00,0.6188,0.6196,0.6187,0.6192,92400000.0
2009-05-25 14:50:00,0.6191,0.61915,0.61895,0.6191,39800000.0
2009-05-25 14:51:00,0.61915,0.6193,0.61905,0.61915,46200000.0
2009-05-25 14:52:00,0.61915,0.6193,0.61895,0.6191,42200000.0
2009-05-25 14:53:00,0.6193,0.6193,0.6193,0.6193,44200000.0
2009-05-25 14:54:00,0.6193,0.6193,0.6189,0.6189,38400000.0
2009-05-25 14:55:00,0.6192,0.6192,0.6192,0.6192,8800000.0
2009-05-25 14:56:00,0.6192,0.6192,0.6187,0.6187,44000000.0
2009-05-25 14:57:00,0.6188,0.619,0.61875,0.6189,41200000.0
2009-05-25 14:58:00,0.6189,0.6189,0.6189,0.6189,3200000.0
2009-05-25 14:59:00,0.6189,0.61925,0.6189,0.61925,29600000.0
2009-05-25 15:00:00,0.6191,0.6193,0.6191,0.6191,8200000.0
2009-05-25 15:01:00,0.6191,0.6191,0.6191,0.6191,14000000.0
2009-05-25 15:02:00,0.61895,0.61895,0.6187,0.6188,14800000.0
2009-05-25 15:03:00,0.6189,0.6189,0.6186,0.6188,33200000.0
2009-05-25 15:04:00,0.6188,0.6188,0.6188,0.6188,8400000.0
2009-05-25 15:05:00,0.6188,0.6188,0.6188,0.6188,3600000.0
2009-05-25 15:06:00,0.6188,0.6188,0.6188,0.6188,3600000.0
2009-05-25 15:07:00,0.6188,0.6188,0.6188,0.6188,4000000.0
2009-05-25 15:08:00,0.6188,0.6188,0.6188,0.6188,1000000.0
2009-05-25 15:09:00,0.6185,0.6187,0.61835,0.6185,47000000.0
2009-05-25 15:10:00,0.6185,0.6185,0.61835,0.61835,13600000.0
2009-05-25 15:11:00,0.61835,0.6185,0.61835,0.6185,20800000.0
2009-05-25 15:12:00,0.6185,0.6185,0.6185,0.6185,1000000.0
2009-05-25 15:13:00,0.6185,0.6185,0.6185,0.6185,2000000.0
2009-05-25 15:14:00,0.6185,0.6185,0.618,0.6183,52200000.0
2009-05-25 15:15:00,0.6183,0.61845,0.6181,0.61815,171400000.0
2009-05-25 15:16:00,0.61815,0.6183,0.6181,0.61815,47800000.0
2009-05-25 15:17:00,0.61815,0.61835,0.61815,0.61835,15800000.0
2009-05-25 15:18:00,0.61845,0.61845,0.6181,0.6181,47200000.0
2009-05-25 15:19:00,0.6181,0.6181,0.6181,0.6181,17600000.0
2009-05-25 15:20:00,0.6181,0.6182,0.6181,0.6182,47800000.0
2009-05-25 15:21:00,0.6182,0.6182,0.6182,0.6182,15600000.0
2009-05-25 15:22:00,0.6182,0.6183,0.6182,0.6183,7200000.0
2009-05-25 15:23:00,0.6184,0.6186,0.6184,0.6186,12400000.0
2009-05-25 15:24:00,0.61805,0.61815,0.618,0.61815,30400000.0
2009-05-25 15:25:00,0.61825,0.61825,0.61825,0.61825,3400000.0
2009-05-25 15:26:00,0.61825,0.61825,0.61825,0.61825,2400000.0
2009-05-25 15:27:00,0.61825,0.61825,0.61815,0.61815,27600000.0
2009-05-25 15:28:00,0.618,0.6182,0.61786,0.61795,77000000.0
2009-05-25 15:29:00,0.61825,0.61825,0.61815,0.61815,25200000.0
2009-05-25 15:30:00,0.61801,0.61836,0.61789,0.6181,107200000.0
2009-05-25 15:31:00,0.61798,0.61801,0.61781,0.61787,42200000.0
2009-05-25 15:32:00,0.61782,0.61799,0.6174,0.61782,138600000.0
2009-05-25 15:33:00,0.61783,0.61814,0.61783,0.61812,179600000.0
2009-05-25 15:34:00,0.61815,0.61815,0.61815,0.61815,25000000.0
2009-05-25 15:35:00,0.61776,0.61805,0.61776,0.61805,137500000.0
2009-05-25 15:36:00,0.61808,0.61827,0.61799,0.61808,150200000.0
2009-05-25 15:37:00,0.61825,0.61825,0.61825,0.61825,9600000.0
2009-05-25 15:38:00,0.61812,0.61812,0.61785,0.61805,164400000.0
2009-05-25 15:39:00,0.61792,0.61821,0.61781,0.61794,198800000.0
2009-05-25 15:40:00,0.61793,0.61813,0.61774,0.61799,95800000.0
2009-05-25 15:41:00,0.61825,0.61825,0.61825,0.61825,2400000.0
2009-05-25 15:42:00,0.61779,0.61801,0.61759,0.6179,147000000.0
2009-05-25 15:43:00,0.6182,0.61825,0.61815,0.61815,27800000.0
2009-05-25 15:44:00,0.6182,0.61825,0.6182,0.6182,89400000.0
2009-05-25 15:45:00,0.61817,0.6182,0.61813,0.6182,8800000.0
2009-05-25 15:46:00,0.61806,0.61814,0.61788,0.61814,27200000.0
2009-05-25 15:47:00,0.61835,0.61845,0.61835,0.61845,27000000.0
2009-05-25 15:48:00,0.6184,0.6186,0.6184,0.6186,42600000.0
2009-05-25 15:49:00,0.6186,0.6186,0.61825,0.6184,16200000.0
2009-05-25 15:50:00,0.61845,0.61845,0.61835,0.6184,48400000.0
2009-05-25 15:51:00,0.61855,0.61855,0.6183,0.61835,36400000.0
2009-05-25 15:52:00,0.6184,0.6184,0.6184,0.6184,6000000.0
2009-05-25 15:53:00,0.61845,0.61845,0.61845,0.61845,6400000.0
2009-05-25 15:54:00,0.6182,0.6183,0.6182,0.61827,132200000.0
2009-05-25 15:55:00,0.61813,0.6182,0.6181,0.61819,27400000.0
2009-05-25 15:56:00,0.61817,0.61819,0.61808,0.61808,47000000.0
2009-05-25 15:57:00,0.6184,0.6184,0.6184,0.6184,6400000.0
2009-05-25 15:58:00,0.61845,0.61845,0.61845,0.61845,14400000.0
2009-05-25 15:59:00,0.61845,0.61845,0.61845,0.61845,12000000.0
2009-05-25 16:00:00,0.6184,0.6188,0.6184,0.61855,99600000.0
2009-05-25 16:01:00,0.61855,0.6186,0.6184,0.6184,134000000.0
2009-05-25 16:02:00,0.6184,0.6188,0.6184,0.61865,160399999.0
2009-05-25 16:03:00,0.6186,0.6187,0.6186,0.6186,54600000.0
2009-05-25 16:04:00,0.6188,0.6188,0.61865,0.61865,38200000.0
2009-05-25 16:05:00,0.61895,0.6194,0.6187,0.61915,326800000.0
2009-05-25 16:06:00,0.61915,0.61925,0.61895,0.61905,100000000.0
2009-05-25 16:07:00,0.61895,0.61895,0.6185,0.6185,205999998.0
2009-05-25 16:08:00,0.61845,0.61845,0.61835,0.61835,41600000.0
2009-05-25 16:09:00,0.6184,0.6184,0.61835,0.61835,8400000.0
2009-05-25 16:10:00,0.61817,0.61826,0.61789,0.61813,339800000.0
2009-05-25 16:11:00,0.61809,0.61842,0.61807,0.61807,179900000.0
2009-05-25 16:12:00,0.61794,0.61831,0.61794,0.618,183200000.0
2009-05-25 16:13:00,0.6183,0.6183,0.6181,0.6181,16400000.0
2009-05-25 16:14:00,0.6181,0.6183,0.6181,0.6183,59600000.0
2009-05-25 16:15:00,0.6183,0.6183,0.6183,0.6183,10200000.0
2009-05-25 16:16:00,0.6183,0.61835,0.6183,0.61835,9400000.0
2009-05-25 16:17:00,0.61802,0.61821,0.61775,0.61818,27600000.0
2009-05-25 16:18:00,0.61835,0.61835,0.61835,0.61835,2400000.0
2009-05-25 16:19:00,0.6183,0.6183,0.61815,0.6182,40000000.0
2009-05-25 16:20:00,0.6182,0.6182,0.61785,0.61785,16800000.0
2009-05-25 16:21:00,0.61795,0.6182,0.6178,0.6182,59400000.0
2009-05-25 16:22:00,0.6182,0.6182,0.618,0.618,5200000.0
2009-05-25 16:23:00,0.6182,0.6182,0.6179,0.6179,21600000.0
2009-05-25 16:24:00,0.6182,0.6183,0.61785,0.6183,35200000.0
2009-05-25 16:25:00,0.6183,0.6183,0.6183,0.6183,1600000.0
2009-05-25 16:26:00,0.6183,0.6185,0.6183,0.6183,15800000.0
2009-05-25 16:27:00,0.6183,0.6183,0.6183,0.6183,3200000.0
2009-05-25 16:28:00,0.6183,0.6183,0.6183,0.6183,3200000.0
2009-05-25 16:29:00,0.6183,0.6185,0.61825,0.6184,167799999.0
2009-05-25 16:30:00,0.6184,0.6184,0.6184,0.6184,8800000.0
2009-05-25 16:31:00,0.6182,0.6183,0.61815,0.6182,101000000.0
2009-05-25 16:32:00,0.61824,0.61828,0.61789,0.61828,351400000.0
2009-05-25 16:33:00,0.61837,0.61843,0.61825,0.61833,257200000.0
2009-05-25 16:34:00,0.61833,0.61837,0.61821,0.61822,120400000.0
2009-05-25 16:35:00,0.61845,0.6185,0.61845,0.6185,28600000.0
2009-05-25 16:36:00,0.6187,0.6191,0.6187,0.6191,75200000.0
2009-05-25 16:37:00,0.6191,0.6193,0.6189,0.61895,112400000.0
2009-05-25 16:38:00,0.61862,0.61873,0.61842,0.61868,383000000.0
2009-05-25 16:39:00,0.61872,0.61876,0.61851,0.61852,127800000.0
2009-05-25 16:40:00,0.6187,0.61895,0.6187,0.6189,17600000.0
2009-05-25 16:41:00,0.6189,0.6189,0.6189,0.6189,6400000.0
2009-05-25 16:42:00,0.61884,0.61921,0.61884,0.6189,84200000.0
2009-05-25 16:43:00,0.61872,0.61879,0.61872,0.61874,22400000.0
2009-05-25 16:44:00,0.61867,0.61867,0.61849,0.61851,73000000.0
2009-05-25 16:45:00,0.6187,0.61875,0.6187,0.61875,64800000.0
2009-05-25 16:46:00,0.61854,0.61858,0.6185,0.6185,184800000.0
2009-05-25 16:47:00,0.6187,0.6189,0.6187,0.6189,33599999.0
2009-05-25 16:48:00,0.6188,0.61885,0.6188,0.61885,14200000.0
2009-05-25 16:49:00,0.61875,0.61875,0.61875,0.61875,6600000.0
2009-05-25 16:50:00,0.6188,0.61885,0.6188,0.61885,11200000.0
2009-05-25 16:51:00,0.61885,0.61885,0.61885,0.61885,1600000.0
2009-05-25 16:52:00,0.61895,0.61915,0.61895,0.61915,15200000.0
2009-05-25 16:53:00,0.61915,0.61915,0.61915,0.61915,3800000.0
2009-05-25 16:54:00,0.61915,0.61935,0.61915,0.61915,36600000.0
2009-05-25 16:55:00,0.61925,0.6193,0.61915,0.61925,105600000.0
2009-05-25 16:56:00,0.61945,0.6195,0.61945,0.6195,15800000.0
2009-05-25 16:57:00,0.6195,0.61955,0.6195,0.61955,36800000.0
2009-05-25 16:58:00,0.61955,0.61955,0.6192,0.6192,45000000.0
2009-05-25 16:59:00,0.6192,0.61985,0.61905,0.61945,236000000.0
2009-05-25 17:00:00,0.61945,0.61955,0.61875,0.619,90200000.0
2009-05-25 17:01:00,0.6191,0.6191,0.61875,0.6188,21000000.0
2009-05-25 17:02:00,0.61875,0.619,0.6187,0.619,32200000.0
2009-05-25 17:03:00,0.619,0.619,0.6188,0.619,19600000.0
2009-05-25 17:04:00,0.6189,0.619,0.6189,0.6189,67200000.0
2009-05-25 17:05:00,0.619,0.6191,0.619,0.61905,135000000.0
2009-05-25 17:06:00,0.6191,0.6192,0.6191,0.6192,23800000.0
2009-05-25 17:07:00,0.61925,0.6193,0.6192,0.6192,31400000.0
2009-05-25 17:08:00,0.6193,0.6193,0.6192,0.6192,12600000.0
2009-05-25 17:09:00,0.61925,0.6193,0.6192,0.6192,16600000.0
2009-05-25 17:10:00,0.6193,0.6193,0.6193,0.6193,2800000.0
2009-05-25 17:11:00,0.61935,0.61935,0.61935,0.61935,24400000.0
2009-05-25 17:12:00,0.61935,0.61935,0.6193,0.6193,18600000.0
2009-05-25 17:13:00,0.61925,0.61925,0.6192,0.6192,32000000.0
2009-05-25 17:14:00,0.6192,0.6192,0.6192,0.6192,11200000.0
2009-05-25 17:15:00,0.6192,0.61955,0.6192,0.61955,80800000.0
2009-05-25 17:16:00,0.6197,0.6197,0.61955,0.61955,28200000.0
2009-05-25 17:17:00,0.61923,0.61957,0.61923,0.61932,158200001.0
2009-05-25 17:18:00,0.6196,0.6196,0.6196,0.6196,7800000.0
2009-05-25 17:19:00,0.61945,0.61959,0.61943,0.61954,126800000.0
2009-05-25 17:20:00,0.6198,0.61985,0.6198,0.61985,52600000.0
2009-05-25 17:21:00,0.61945,0.61953,0.61933,0.61945,150800000.0
2009-05-25 17:22:00,0.6194,0.61955,0.61926,0.61944,202800000.0
2009-05-25 17:23:00,0.6199,0.6202,0.6199,0.6202,44000000.0
2009-05-25 17:24:00,0.6202,0.6202,0.6202,0.6202,16000000.0
2009-05-25 17:25:00,0.6202,0.6202,0.6202,0.6202,20000000.0
2009-05-25 17:26:00,0.6202,0.6202,0.6195,0.61995,159599999.0
2009-05-25 17:27:00,0.61975,0.6199,0.6195,0.6196,97600000.0
2009-05-25 17:28:00,0.6196,0.62,0.6195,0.62,19000000.0
2009-05-25 17:29:00,0.62,0.62015,0.62,0.62,18800000.0
2009-05-25 17:30:00,0.62,0.62,0.62,0.62,6000000.0
2009-05-25 17:31:00,0.62,0.62,0.62,0.62,2000000.0
2009-05-25 17:32:00,0.6192,0.61975,0.6192,0.61975,4400000.0
2009-05-25 17:33:00,0.6198,0.6198,0.6198,0.6198,4000000.0
2009-05-25 17:34:00,0.6191,0.6191,0.6191,0.6191,2200000.0
2009-05-25 17:35:00,0.61921,0.6194,0.61918,0.61925,356000000.0
2009-05-25 17:36:00,0.6192,0.61927,0.61899,0.61925,293600000.0
2009-05-25 17:37:00,0.61876,0.6193,0.61876,0.61923,180600000.0
2009-05-25 17:38:00,0.6191,0.6191,0.6191,0.6191,2200000.0
2009-05-25 17:39:00,0.6192,0.61932,0.61918,0.61925,64399999.0
2009-05-25 17:40:00,0.61932,0.61946,0.61916,0.61933,63000000.0
2009-05-25 17:41:00,0.61927,0.61946,0.61914,0.61918,185200000.0
2009-05-25 17:42:00,0.61919,0.61925,0.61881,0.61925,231200000.0
2009-05-25 17:43:00,0.61925,0.61932,0.61894,0.61922,277800000.0
2009-05-25 17:44:00,0.61927,0.61935,0.61898,0.61933,204400000.0
2009-05-25 17:45:00,0.61927,0.61927,0.61896,0.6191,242000000.0
2009-05-25 17:46:00,0.6192,0.61943,0.6192,0.6193,421000000.0
2009-05-25 17:47:00,0.61926,0.61928,0.61919,0.61923,154800000.0
2009-05-25 17:48:00,0.61932,0.61944,0.61931,0.61935,261499999.0
2009-05-25 17:49:00,0.61923,0.61934,0.61922,0.61927,153099999.0
2009-05-25 17:50:00,0.61927,0.61935,0.6192,0.61932,72400000.0
2009-05-25 17:51:00,0.61932,0.61937,0.61916,0.61932,232600000.0
2009-05-25 17:52:00,0.6192,0.61934,0.61855,0.61922,501200000.0
2009-05-25 17:53:00,0.6191,0.6191,0.6191,0.6191,2200000.0
2009-05-25 17:54:00,0.61895,0.61908,0.61885,0.61898,247000000.0
2009-05-25 17:55:00,0.61916,0.61937,0.61914,0.61929,161600000.0
2009-05-25 17:56:00,0.6193,0.61931,0.6189,0.6192,159600000.0
2009-05-25 17:57:00,0.61917,0.6193,0.61888,0.61922,203800000.0
2009-05-25 17:58:00,0.61945,0.6196,0.61895,0.61895,5200000.0
2009-05-25 17:59:00,0.61945,0.6199,0.61905,0.61905,64000000.0
2009-05-25 18:00:00,0.61886,0.61903,0.61886,0.61898,230200000.0
2009-05-25 18:01:00,0.61895,0.61898,0.6189,0.61898,175600000.0
2009-05-25 18:02:00,0.61925,0.61925,0.6192,0.6192,4800000.0
2009-05-25 18:03:00,0.61925,0.61925,0.61925,0.61925,2400000.0
2009-05-25 18:04:00,0.61905,0.61913,0.61896,0.619,26400000.0
2009-05-25 18:05:00,0.61914,0.61922,0.61914,0.61922,11800000.0
2009-05-25 18:06:00,0.6192,0.6193,0.6192,0.6193,19800000.0
2009-05-25 18:07:00,0.61925,0.61925,0.61925,0.61925,6400000.0
2009-05-25 18:08:00,0.61925,0.61925,0.6192,0.6192,16000000.0
2009-05-25 18:09:00,0.61915,0.61915,0.61915,0.61915,6400000.0
2009-05-25 18:10:00,0.61901,0.61927,0.61899,0.61917,162800000.0
2009-05-25 18:11:00,0.61924,0.61943,0.61916,0.61936,60600000.0
2009-05-25 18:12:00,0.61928,0.61932,0.61887,0.61917,39400000.0
2009-05-25 18:13:00,0.61905,0.61905,0.61905,0.61905,24600000.0
2009-05-25 18:14:00,0.6192,0.6192,0.6192,0.6192,2400000.0
2009-05-25 18:15:00,0.61925,0.61925,0.61925,0.61925,6400000.0
2009-05-25 18:16:00,0.61917,0.61933,0.61917,0.61932,258400000.0
2009-05-25 18:17:00,0.61907,0.61907,0.6188,0.61881,32400000.0
2009-05-25 18:18:00,0.619,0.619,0.619,0.619,26600000.0
2009-05-25 18:19:00,0.619,0.619,0.619,0.619,7800000.0
2009-05-25 18:20:00,0.619,0.619,0.619,0.619,10200000.0
2009-05-25 18:21:00,0.619,0.619,0.619,0.619,25800000.0
2009-05-25 18:22:00,0.619,0.619,0.619,0.619,7800000.0
2009-05-25 18:23:00,0.61905,0.61905,0.61905,0.61905,3200000.0
2009-05-25 18:24:00,0.61905,0.61905,0.61905,0.61905,1600000.0
2009-05-25 18:25:00,0.61887,0.61897,0.61875,0.61896,42600000.0
2009-05-25 18:26:00,0.61905,0.61905,0.61905,0.61905,1600000.0
2009-05-25 18:27:00,0.61892,0.61906,0.61892,0.61906,231200000.0
2009-05-25 18:28:00,0.61905,0.61905,0.61905,0.61905,1600000.0
2009-05-25 18:29:00,0.619,0.619,0.619,0.619,14400000.0
2009-05-25 18:30:00,0.619,0.61905,0.619,0.61905,12800000.0
2009-05-25 18:31:00,0.61905,0.61905,0.61905,0.61905,3200000.0
2009-05-25 18:32:00,0.6189,0.61916,0.61882,0.61895,460400000.0
2009-05-25 18:33:00,0.61905,0.61905,0.61905,0.61905,1600000.0
2009-05-25 18:34:00,0.61896,0.61904,0.61889,0.61894,103600000.0
2009-05-25 18:35:00,0.61905,0.61905,0.61905,0.61905,3200000.0
2009-05-25 18:36:00,0.61895,0.61905,0.61895,0.61905,41800000.0
2009-05-25 18:37:00,0.619,0.61905,0.619,0.61905,8000000.0
2009-05-25 18:38:00,0.61905,0.61905,0.61905,0.61905,1600000.0
2009-05-25 18:39:00,0.619,0.619,0.619,0.619,9600000.0
2009-05-25 18:40:00,0.619,0.61905,0.619,0.619,13600000.0
2009-05-25 18:41:00,0.619,0.6191,0.619,0.6191,10600000.0
2009-05-25 18:42:00,0.6191,0.6191,0.6191,0.6191,11200000.0
2009-05-25 18:43:00,0.6191,0.6191,0.6191,0.6191,8400000.0
2009-05-25 18:44:00,0.6191,0.6191,0.6191,0.6191,2800000.0
2009-05-25 18:45:00,0.6191,0.6191,0.6191,0.6191,5600000.0
2009-05-25 18:46:00,0.6191,0.6191,0.6191,0.6191,9800000.0
2009-05-25 18:47:00,0.6191,0.6191,0.6191,0.6191,1400000.0
2009-05-25 18:48:00,0.6191,0.6191,0.6191,0.6191,4200000.0
2009-05-25 18:49:00,0.6191,0.6191,0.6191,0.6191,1400000.0
2009-05-25 18:50:00,0.61885,0.61901,0.61879,0.61895,192400000.0
2009-05-25 18:51:00,0.6191,0.6191,0.6191,0.6191,4200000.0
2009-05-25 18:52:00,0.6191,0.6191,0.6191,0.6191,1400000.0
2009-05-25 18:53:00,0.61899,0.61901,0.61853,0.61901,216200000.0
2009-05-25 18:54:00,0.6191,0.6191,0.61895,0.619,34000000.0
2009-05-25 18:55:00,0.6192,0.6201,0.6189,0.619,137200000.0
2009-05-25 18:56:00,0.61905,0.6193,0.61905,0.6193,16000000.0
2009-05-25 18:57:00,0.61925,0.61925,0.61925,0.61925,2400000.0
2009-05-25 18:58:00,0.6193,0.6193,0.6193,0.6193,2400000.0
2009-05-25 18:59:00,0.61925,0.6193,0.61925,0.6193,4800000.0
2009-05-25 19:00:00,0.61918,0.61919,0.61897,0.61905,74400000.0
2009-05-25 19:01:00,0.6192,0.6192,0.6192,0.6192,6400000.0
2009-05-25 19:02:00,0.61918,0.6193,0.61913,0.61915,75600000.0
2009-05-25 19:03:00,0.61915,0.61926,0.61898,0.61912,219200000.0
2009-05-25 19:04:00,0.61914,0.61917,0.6187,0.61905,49600000.0
2009-05-25 19:05:00,0.6191,0.6191,0.6191,0.6191,11200000.0
2009-05-25 19:06:00,0.61908,0.61927,0.61895,0.61927,64200000.0
2009-05-25 19:07:00,0.61917,0.61926,0.61901,0.61921,118400000.0
2009-05-25 19:08:00,0.6191,0.61936,0.61893,0.61913,220800000.0
2009-05-25 19:09:00,0.6191,0.6191,0.6191,0.6191,17600000.0
2009-05-25 19:10:00,0.61915,0.61928,0.61898,0.61907,328800000.0
2009-05-25 19:11:00,0.6191,0.6192,0.6191,0.6192,13600000.0
2009-05-25 19:12:00,0.6191,0.6191,0.6191,0.6191,6400000.0
2009-05-25 19:13:00,0.61922,0.61927,0.61899,0.61908,152800000.0
2009-05-25 19:14:00,0.61902,0.61905,0.61888,0.6189,297800000.0
2009-05-25 19:15:00,0.6191,0.6191,0.6191,0.6191,12800000.0
2009-05-25 19:16:00,0.6191,0.62005,0.6191,0.62005,92000000.0
2009-05-25 19:17:00,0.61975,0.61975,0.61905,0.61905,32600000.0
2009-05-25 19:18:00,0.6193,0.6193,0.6193,0.6193,6400000.0
2009-05-25 19:19:00,0.61953,0.61957,0.61901,0.61956,169400000.0
2009-05-25 19:20:00,0.61929,0.61961,0.61893,0.61928,184600000.0
2009-05-25 19:21:00,0.61934,0.61971,0.61933,0.61961,159600000.0
2009-05-25 19:22:00,0.6193,0.6193,0.6193,0.6193,6400000.0
2009-05-25 19:23:00,0.61933,0.61954,0.61922,0.61922,74800000.0
2009-05-25 19:24:00,0.6191,0.6193,0.6191,0.6193,15000000.0
2009-05-25 19:25:00,0.61957,0.61962,0.61919,0.61962,100400000.0
2009-05-25 19:26:00,0.61962,0.61965,0.61936,0.61938,125200000.0
2009-05-25 19:27:00,0.6193,0.6193,0.6193,0.6193,8000000.0
2009-05-25 19:28:00,0.61945,0.61955,0.61935,0.61935,18200000.0
2009-05-25 19:29:00,0.6193,0.6193,0.6193,0.6193,6400000.0
2009-05-25 19:30:00,0.61933,0.61936,0.61901,0.61926,177799998.0
2009-05-25 19:31:00,0.6192,0.61962,0.61918,0.61932,86000000.0
2009-05-25 19:32:00,0.61921,0.61937,0.6191,0.6193,201600000.0
2009-05-25 19:33:00,0.61933,0.61952,0.61925,0.61925,152600000.0
2009-05-25 19:34:00,0.61908,0.61939,0.61899,0.61925,53200000.0
2009-05-25 19:35:00,0.61935,0.61935,0.6193,0.6193,4800000.0
2009-05-25 19:36:00,0.6192,0.6195,0.6192,0.6193,31800000.0
2009-05-25 19:37:00,0.6195,0.62,0.6195,0.62,40600000.0
2009-05-25 19:38:00,0.61995,0.61995,0.61915,0.61915,11000000.0
2009-05-25 19:39:00,0.6192,0.6192,0.6192,0.6192,6400000.0
2009-05-25 19:40:00,0.61927,0.61961,0.61923,0.61949,124400000.0
2009-05-25 19:41:00,0.61934,0.61949,0.61927,0.61934,61200000.0
2009-05-25 19:42:00,0.61928,0.61937,0.61915,0.61922,140600000.0
2009-05-25 19:43:00,0.61916,0.61946,0.61916,0.61945,98600000.0
2009-05-25 19:44:00,0.61923,0.61937,0.6191,0.61937,180800000.0
2009-05-25 19:45:00,0.61954,0.61961,0.61917,0.61945,103000000.0
2009-05-25 19:46:00,0.61944,0.61955,0.61892,0.61926,150800000.0
2009-05-25 19:47:00,0.6194,0.6195,0.6194,0.6195,14400000.0
2009-05-25 19:48:00,0.6195,0.6195,0.6195,0.6195,4800000.0
2009-05-25 19:49:00,0.61945,0.6195,0.6193,0.6195,35600000.0
2009-05-25 19:50:00,0.6195,0.6195,0.6195,0.6195,4800000.0
2009-05-25 19:51:00,0.61962,0.61975,0.6194,0.61973,204000000.0
2009-05-25 19:52:00,0.61956,0.61956,0.61928,0.61948,73800000.0
2009-05-25 19:53:00,0.61945,0.6195,0.61915,0.61915,14200000.0
2009-05-25 19:54:00,0.61915,0.6193,0.6191,0.6193,53800000.0
2009-05-25 19:55:00,0.61915,0.6195,0.61905,0.6194,58000000.0
2009-05-25 19:56:00,0.61925,0.6194,0.61925,0.6193,18200000.0
2009-05-25 19:57:00,0.61918,0.61918,0.61904,0.61905,132200000.0
2009-05-25 19:58:00,0.61958,0.61966,0.61931,0.61951,79600000.0
2009-05-25 19:59:00,0.61948,0.61953,0.61929,0.6195,51800000.0
2009-05-25 20:00:00,0.61952,0.61975,0.61935,0.61967,153600000.0
2009-05-25 20:01:00,0.6191,0.6191,0.6191,0.6191,11200000.0
2009-05-25 20:02:00,0.61915,0.6193,0.61915,0.6193,11200000.0
2009-05-25 20:03:00,0.6192,0.6192,0.6192,0.6192,6400000.0
2009-05-25 20:04:00,0.61933,0.61965,0.61933,0.61957,94600000.0
2009-05-25 20:05:00,0.61965,0.61965,0.61919,0.61926,121000000.0
2009-05-25 20:06:00,0.6192,0.6192,0.6191,0.6191,33200000.0
2009-05-25 20:07:00,0.6192,0.6192,0.6192,0.6192,6400000.0
2009-05-25 20:08:00,0.61952,0.61958,0.61927,0.61938,85800000.0
2009-05-25 20:09:00,0.6192,0.6193,0.6191,0.6193,30200000.0
2009-05-25 20:10:00,0.6192,0.6192,0.6192,0.6192,6400000.0
2009-05-25 20:11:00,0.6192,0.6192,0.6192,0.6192,12800000.0
2009-05-25 20:12:00,0.6192,0.6193,0.6191,0.6193,27800000.0
2009-05-25 20:13:00,0.6192,0.6192,0.6192,0.6192,6400000.0
2009-05-25 20:14:00,0.61931,0.61953,0.61924,0.61941,113600000.0
2009-05-25 20:15:00,0.61947,0.61948,0.61914,0.61918,51200000.0
2009-05-25 20:16:00,0.6191,0.6191,0.6191,0.6191,11800000.0
2009-05-25 20:17:00,0.6192,0.6192,0.6192,0.6192,6400000.0
2009-05-25 20:18:00,0.6194,0.61944,0.6191,0.61944,81600000.0
2009-05-25 20:19:00,0.6193,0.6193,0.6191,0.6193,23000000.0
2009-05-25 20:20:00,0.6192,0.6192,0.6192,0.6192,6400000.0
2009-05-25 20:21:00,0.61935,0.61945,0.6193,0.6193,11000000.0
2009-05-25 20:22:00,0.6192,0.6192,0.6192,0.6192,14400000.0
2009-05-25 20:23:00,0.61952,0.61953,0.61926,0.61933,53800000.0
2009-05-25 20:24:00,0.61935,0.61958,0.61918,0.6194,60000000.0
2009-05-25 20:25:00,0.6192,0.61961,0.61918,0.61926,24800000.0
2009-05-25 20:26:00,0.6191,0.6191,0.6191,0.6191,11200000.0
2009-05-25 20:27:00,0.6195,0.6195,0.61939,0.61943,19400000.0
2009-05-25 20:28:00,0.61929,0.61937,0.61921,0.61933,37000000.0
2009-05-25 20:29:00,0.61931,0.61968,0.61918,0.61938,56600000.0
2009-05-25 20:30:00,0.61926,0.61959,0.61923,0.61947,43400000.0
2009-05-25 20:31:00,0.61949,0.61958,0.61929,0.61929,12600000.0
2009-05-25 20:32:00,0.6193,0.6196,0.6193,0.61936,29000000.0
2009-05-25 20:33:00,0.61934,0.61948,0.61927,0.61934,17000000.0
2009-05-25 20:34:00,0.61947,0.61955,0.61937,0.61955,25800000.0
2009-05-25 20:35:00,0.61957,0.61957,0.61923,0.61923,22400000.0
2009-05-25 20:36:00,0.6191,0.6191,0.6191,0.6191,16000000.0
2009-05-25 20:37:00,0.6191,0.6191,0.6191,0.6191,17600000.0
2009-05-25 20:38:00,0.61951,0.61969,0.61914,0.61956,145799999.0
2009-05-25 20:39:00,0.61967,0.61968,0.61929,0.6193,45600000.0
2009-05-25 20:40:00,0.6191,0.6191,0.6191,0.6191,17600000.0
2009-05-25 20:41:00,0.6194,0.6194,0.6194,0.6194,2400000.0
2009-05-25 20:42:00,0.6193,0.6193,0.6193,0.6193,6200000.0
2009-05-25 20:43:00,0.61947,0.61963,0.61935,0.61956,36800000.0
2009-05-25 20:44:00,0.61937,0.61937,0.61908,0.6193,13600000.0
2009-05-25 20:45:00,0.61943,0.61957,0.61935,0.61957,21000000.0
2009-05-25 20:46:00,0.6193,0.6193,0.6193,0.6193,4800000.0
2009-05-25 20:47:00,0.61962,0.61962,0.61932,0.61932,70200000.0
2009-05-25 20:48:00,0.61941,0.61966,0.6193,0.61966,33200000.0
2009-05-25 20:49:00,0.6195,0.61952,0.6193,0.61952,20200000.0
2009-05-25 20:50:00,0.61958,0.61983,0.61935,0.61938,45800000.0
2009-05-25 20:51:00,0.6193,0.6193,0.6193,0.6193,4800000.0
2009-05-25 20:52:00,0.6193,0.6195,0.6193,0.6195,9600000.0
2009-05-25 20:53:00,0.6194,0.6194,0.6193,0.6193,33800000.0
2009-05-25 20:54:00,0.61916,0.61922,0.61911,0.61913,38400000.0
2009-05-25 20:55:00,0.61926,0.61932,0.61915,0.61919,40400000.0
2009-05-25 20:56:00,0.61945,0.61945,0.61945,0.61945,11600000.0
2009-05-25 20:57:00,0.61931,0.61945,0.61917,0.61928,48400000.0
2009-05-25 20:58:00,0.61938,0.61946,0.6193,0.61936,46800000.0
2009-05-25 20:59:00,0.61938,0.61945,0.61937,0.61941,47400000.0
2009-05-25 21:00:00,0.61945,0.6195,0.61945,0.6195,51600000.0
2009-05-25 21:01:00,0.6193,0.6194,0.61928,0.6194,31400000.0
2009-05-25 21:02:00,0.61936,0.61946,0.61923,0.61931,43800000.0
2009-05-25 21:03:00,0.61937,0.61951,0.61916,0.61951,111800000.0
2009-05-25 21:04:00,0.61935,0.61943,0.61917,0.6194,41000000.0
2009-05-25 21:05:00,0.61945,0.61945,0.61945,0.61945,11200000.0
2009-05-25 21:06:00,0.61944,0.61952,0.6193,0.61932,16300000.0
2009-05-25 21:07:00,0.61946,0.61946,0.61931,0.6194,16000000.0
2009-05-25 21:08:00,0.61944,0.61944,0.61934,0.61934,25200000.0
2009-05-25 21:09:00,0.61936,0.61944,0.61924,0.61931,31800000.0
2009-05-25 21:10:00,0.61937,0.61951,0.61926,0.61933,47800000.0
2009-05-25 21:11:00,0.61926,0.61942,0.61926,0.61935,34200000.0
2009-05-25 21:12:00,0.61934,0.61955,0.61928,0.61955,21400000.0
2009-05-25 21:13:00,0.61957,0.61957,0.61928,0.6193,6600000.0
2009-05-25 21:14:00,0.61943,0.61946,0.61926,0.61932,21600000.0
2009-05-25 21:15:00,0.61924,0.61939,0.61912,0.61939,27600000.0
2009-05-25 21:16:00,0.61948,0.61948,0.61922,0.61932,27000000.0
2009-05-25 21:17:00,0.6193,0.61943,0.61918,0.61943,6400000.0
2009-05-25 21:18:00,0.61944,0.61944,0.61925,0.61941,21800000.0
2009-05-25 21:19:00,0.61927,0.61949,0.61926,0.61937,36000000.0
2009-05-25 21:20:00,0.6194,0.61946,0.61918,0.61942,28400000.0
2009-05-25 21:21:00,0.6194,0.61942,0.61919,0.61935,42800000.0
2009-05-25 21:22:00,0.61933,0.61951,0.61914,0.61945,48000000.0
2009-05-25 21:23:00,0.61927,0.61937,0.61927,0.61934,7600000.0
2009-05-25 21:24:00,0.61926,0.61933,0.6192,0.61921,31400000.0
2009-05-25 21:25:00,0.61925,0.61951,0.61925,0.6193,38000000.0
2009-05-25 21:26:00,0.6193,0.61949,0.6193,0.61932,18600000.0
2009-05-25 21:27:00,0.61927,0.61944,0.61925,0.6193,20600000.0
2009-05-25 21:28:00,0.61945,0.6196,0.61945,0.6196,25600000.0
2009-05-25 21:29:00,0.6195,0.6195,0.6195,0.6195,4800000.0
2009-05-25 21:30:00,0.61948,0.61974,0.6193,0.61957,173600000.0
2009-05-25 21:31:00,0.6196,0.6198,0.6196,0.6198,10600000.0
2009-05-25 21:32:00,0.61978,0.61988,0.61966,0.61976,10400000.0
2009-05-25 21:33:00,0.6198,0.6201,0.6198,0.6201,29200000.0
2009-05-25 21:34:00,0.62025,0.62075,0.61995,0.62045,95400000.0
2009-05-25 21:35:00,0.62,0.6201,0.62,0.6201,82200000.0
2009-05-25 21:36:00,0.6202,0.6208,0.62,0.62025,73800000.0
2009-05-25 21:37:00,0.62035,0.62035,0.62,0.6202,32600000.0
2009-05-25 21:38:00,0.6202,0.6202,0.6202,0.6202,14400000.0
2009-05-25 21:39:00,0.62032,0.62048,0.61993,0.62014,77600000.0
2009-05-25 21:40:00,0.6201,0.62077,0.6201,0.62037,115400000.0
2009-05-25 21:41:00,0.62028,0.62042,0.62027,0.62029,41200000.0
2009-05-25 21:42:00,0.62025,0.62035,0.62025,0.62032,29600000.0
2009-05-25 21:43:00,0.62016,0.62034,0.62004,0.62028,8400000.0
2009-05-25 21:44:00,0.6202,0.6202,0.6202,0.6202,7200000.0
2009-05-25 21:45:00,0.6202,0.6202,0.6202,0.6202,4800000.0
2009-05-25 21:46:00,0.62051,0.62058,0.62025,0.62032,20400000.0
2009-05-25 21:47:00,0.6202,0.6202,0.6202,0.6202,7200000.0
2009-05-25 21:48:00,0.6202,0.6202,0.6202,0.6202,4800000.0
2009-05-25 21:49:00,0.62013,0.62047,0.62013,0.62025,35000000.0
2009-05-25 21:50:00,0.62028,0.6203,0.6202,0.6203,34000000.0
2009-05-25 21:51:00,0.6202,0.6204,0.6202,0.6204,43200000.0
2009-05-25 21:52:00,0.62038,0.62038,0.62018,0.62026,18400000.0
2009-05-25 21:53:00,0.62038,0.62045,0.62037,0.62037,17800000.0
2009-05-25 21:54:00,0.62038,0.62041,0.62034,0.62034,10800000.0
2009-05-25 21:55:00,0.62025,0.62046,0.6202,0.62025,43400000.0
2009-05-25 21:56:00,0.62022,0.6204,0.6202,0.6204,10200000.0
2009-05-25 21:57:00,0.62035,0.62035,0.62035,0.62035,9600000.0
2009-05-25 21:58:00,0.6202,0.62032,0.61995,0.62017,56600000.0
2009-05-25 21:59:00,0.62015,0.62023,0.62012,0.62019,20400000.0
2009-05-25 22:00:00,0.62023,0.62059,0.62006,0.6204,27000000.0
2009-05-25 22:01:00,0.62017,0.62042,0.62012,0.62038,60800000.0
2009-05-25 22:02:00,0.62037,0.62042,0.62025,0.62029,87400000.0
2009-05-25 22:03:00,0.62011,0.62032,0.62011,0.62022,32400000.0
2009-05-25 22:04:00,0.62025,0.62038,0.62017,0.62017,23000000.0
2009-05-25 22:05:00,0.62027,0.62039,0.6201,0.62026,59400000.0
2009-05-25 22:06:00,0.6202,0.62036,0.62012,0.62031,321200001.0
2009-05-25 22:07:00,0.6203,0.62037,0.62015,0.62037,89400000.0
2009-05-25 22:08:00,0.62033,0.62042,0.6202,0.62025,69799999.0
2009-05-25 22:09:00,0.62031,0.62031,0.62019,0.62022,49800000.0
2009-05-25 22:10:00,0.62002,0.62024,0.6199,0.62016,82200000.0
2009-05-25 22:11:00,0.62022,0.6203,0.62017,0.62024,22000000.0
2009-05-25 22:12:00,0.62022,0.62025,0.61995,0.62022,92600000.0
2009-05-25 22:13:00,0.6202,0.62031,0.62006,0.62031,50000000.0
2009-05-25 22:14:00,0.6203,0.6203,0.6202,0.62027,40800000.0
2009-05-25 22:15:00,0.62028,0.62028,0.6201,0.62025,26800000.0
2009-05-25 22:16:00,0.62025,0.6203,0.62018,0.6202,22600000.0
2009-05-25 22:17:00,0.62018,0.62028,0.62017,0.62026,63800000.0
2009-05-25 22:18:00,0.62018,0.62022,0.6201,0.62022,62600000.0
2009-05-25 22:19:00,0.62023,0.62045,0.62012,0.62028,16600000.0
2009-05-25 22:20:00,0.6202,0.62024,0.62005,0.62024,87400000.0
2009-05-25 22:21:00,0.62007,0.62028,0.62007,0.62021,18800000.0
2009-05-25 22:22:00,0.62027,0.62032,0.6202,0.6203,26200000.0
2009-05-25 22:23:00,0.62021,0.62032,0.62004,0.62029,36800000.0
2009-05-25 22:24:00,0.62035,0.62035,0.62014,0.62024,44000000.0
2009-05-25 22:25:00,0.62035,0.62035,0.62035,0.62035,12800000.0
2009-05-25 22:26:00,0.62035,0.62035,0.6199,0.62015,81200000.0
2009-05-25 22:27:00,0.61997,0.6201,0.61997,0.62003,78200000.0
2009-05-25 22:28:00,0.62035,0.62035,0.6199,0.6199,36200000.0
2009-05-25 22:29:00,0.62,0.62,0.62,0.62,14400000.0
2009-05-25 22:30:00,0.61971,0.6201,0.61961,0.61968,44800000.0
2009-05-25 22:31:00,0.61953,0.61979,0.61953,0.6197,31400000.0
2009-05-25 22:32:00,0.61988,0.61991,0.61972,0.61972,28400000.0
2009-05-25 22:33:00,0.62,0.62005,0.62,0.62005,27800000.0
2009-05-25 22:34:00,0.61985,0.62006,0.61985,0.61985,70399998.0
2009-05-25 22:35:00,0.61984,0.62004,0.61976,0.6198,110199999.0
2009-05-25 22:36:00,0.62015,0.62025,0.62015,0.62025,7200000.0
2009-05-25 22:37:00,0.6203,0.6203,0.6203,0.6203,19200000.0
2009-05-25 22:38:00,0.6201,0.62025,0.62003,0.62025,13000000.0
2009-05-25 22:39:00,0.62031,0.62035,0.62007,0.62007,41400000.0
2009-05-25 22:40:00,0.62008,0.62027,0.62008,0.62022,74800000.0
2009-05-25 22:41:00,0.62017,0.62025,0.62006,0.62019,39400000.0
2009-05-25 22:42:00,0.62014,0.62025,0.62004,0.62025,35400000.0
2009-05-25 22:43:00,0.62021,0.62024,0.6201,0.62024,68400000.0
2009-05-25 22:44:00,0.62025,0.62025,0.62008,0.6201,12400000.0
2009-05-25 22:45:00,0.62009,0.6202,0.61998,0.62007,32000000.0
2009-05-25 22:46:00,0.62035,0.62035,0.62035,0.62035,9600000.0
2009-05-25 22:47:00,0.6203,0.6203,0.6203,0.6203,4800000.0
2009-05-25 22:48:00,0.6203,0.6203,0.6203,0.6203,19200000.0
2009-05-25 22:49:00,0.6203,0.6203,0.6203,0.6203,9600000.0
2009-05-25 22:50:00,0.62009,0.62015,0.61982,0.61992,108200000.0
2009-05-25 22:51:00,0.6203,0.6203,0.6203,0.6203,14400000.0
2009-05-25 22:52:00,0.6203,0.6203,0.6203,0.6203,9600000.0
2009-05-25 22:53:00,0.61993,0.62011,0.61993,0.62005,29600000.0
2009-05-25 22:54:00,0.6203,0.6203,0.6203,0.6203,4800000.0
2009-05-25 22:55:00,0.6203,0.6204,0.6203,0.6203,25400000.0
2009-05-25 22:56:00,0.62008,0.62014,0.62003,0.62007,22400000.0
2009-05-25 22:57:00,0.62011,0.6203,0.62005,0.62023,47200000.0
2009-05-25 22:58:00,0.62003,0.6202,0.61998,0.62008,60800000.0
2009-05-25 22:59:00,0.62025,0.6204,0.62025,0.6204,13800000.0
2009-05-25 23:00:00,0.6203,0.6203,0.62025,0.62025,4000000.0
2009-05-25 23:01:00,0.62026,0.6204,0.62019,0.62034,31800000.0
2009-05-25 23:02:00,0.6204,0.6204,0.6204,0.6204,1400000.0
2009-05-25 23:03:00,0.62028,0.62038,0.6202,0.6202,31800000.0
2009-05-25 23:04:00,0.62016,0.62037,0.62016,0.62031,152599999.0
2009-05-25 23:05:00,0.6204,0.6204,0.6204,0.6204,7200000.0
2009-05-25 23:06:00,0.62011,0.62036,0.62004,0.62036,42600000.0
2009-05-25 23:07:00,0.6203,0.62032,0.62016,0.62031,84400000.0
2009-05-25 23:08:00,0.62019,0.62042,0.62019,0.62034,136600000.0
2009-05-25 23:09:00,0.62035,0.62035,0.62013,0.62028,89800000.0
2009-05-25 23:10:00,0.6204,0.6204,0.6204,0.6204,1400000.0
2009-05-25 23:11:00,0.6204,0.6204,0.6204,0.6204,3000000.0
2009-05-25 23:12:00,0.62029,0.62032,0.62018,0.6202,36400000.0
2009-05-25 23:13:00,0.6204,0.6204,0.6204,0.6204,6000000.0
2009-05-25 23:14:00,0.62014,0.62037,0.62014,0.62027,38000000.0
2009-05-25 23:15:00,0.62019,0.62026,0.62015,0.6202,30400000.0
2009-05-25 23:16:00,0.6204,0.6204,0.6204,0.6204,12200000.0
2009-05-25 23:17:00,0.62028,0.62028,0.61998,0.62025,56200000.0
2009-05-25 23:18:00,0.62028,0.62031,0.62013,0.62019,44600000.0
2009-05-25 23:19:00,0.6204,0.6204,0.6204,0.6204,6200000.0
2009-05-25 23:20:00,0.6204,0.6204,0.6204,0.6204,4800000.0
2009-05-25 23:21:00,0.6204,0.6204,0.62005,0.62005,7000000.0
2009-05-25 23:22:00,0.62028,0.62037,0.62013,0.62013,90800000.0
2009-05-25 23:23:00,0.6203,0.6204,0.6203,0.6204,10600000.0
2009-05-25 23:24:00,0.62025,0.62045,0.62025,0.62045,43600000.0
2009-05-25 23:25:00,0.62041,0.62051,0.62031,0.62048,118800000.0
2009-05-25 23:26:00,0.62044,0.62051,0.62033,0.62043,46800000.0
2009-05-25 23:27:00,0.62031,0.62036,0.62029,0.62035,12000000.0
2009-05-25 23:28:00,0.62033,0.62033,0.62025,0.62025,7600000.0
2009-05-25 23:29:00,0.62039,0.62043,0.62023,0.62035,49400000.0
2009-05-25 23:30:00,0.62036,0.62036,0.62018,0.62025,42600000.0
2009-05-25 23:31:00,0.6206,0.6206,0.6206,0.6206,1000000.0
2009-05-25 23:32:00,0.62042,0.62053,0.62029,0.62041,136000000.0
2009-05-25 23:33:00,0.6206,0.6206,0.6206,0.6206,4800000.0
2009-05-25 23:34:00,0.62034,0.62035,0.62031,0.62035,35400000.0
2009-05-25 23:35:00,0.62035,0.62042,0.62028,0.62042,38200000.0
2009-05-25 23:36:00,0.62035,0.62039,0.62026,0.62032,107800000.0
2009-05-25 23:37:00,0.62035,0.62036,0.6202,0.62027,63800000.0
2009-05-25 23:38:00,0.62075,0.621,0.6207,0.6208,35200000.0
2009-05-25 23:39:00,0.62075,0.62075,0.62075,0.62075,2400000.0
2009-05-25 23:40:00,0.62042,0.62051,0.62025,0.62051,52799998.0
2009-05-25 23:41:00,0.6208,0.6209,0.6207,0.6207,36300000.0
2009-05-25 23:42:00,0.62075,0.62075,0.62075,0.62075,2400000.0
2009-05-25 23:43:00,0.6207,0.6209,0.6207,0.6208,11200000.0
2009-05-25 23:44:00,0.6207,0.6209,0.6207,0.6208,15400000.0
2009-05-25 23:45:00,0.62075,0.6208,0.62075,0.6208,10400000.0
2009-05-25 23:46:00,0.62075,0.62075,0.62075,0.62075,5600000.0
2009-05-25 23:47:00,0.62062,0.62062,0.62044,0.62062,39000000.0
2009-05-25 23:48:00,0.6209,0.6209,0.6209,0.6209,1000000.0
2009-05-25 23:49:00,0.62059,0.62078,0.62035,0.62072,95200000.0
2009-05-25 23:50:00,0.62085,0.62085,0.62085,0.62085,5600000.0
2009-05-25 23:51:00,0.62085,0.62095,0.62085,0.62095,17800000.0
2009-05-25 23:52:00,0.62087,0.62092,0.62058,0.62075,23800000.0
2009-05-25 23:53:00,0.6208,0.62095,0.6208,0.62095,11600000.0
2009-05-25 23:54:00,0.62085,0.62085,0.62085,0.62085,11200000.0
2009-05-25 23:55:00,0.6208,0.6211,0.6208,0.6211,18600000.0
2009-05-25 23:56:00,0.62105,0.6211,0.6207,0.6207,56400000.0
2009-05-25 23:57:00,0.6207,0.6207,0.6206,0.6207,35800000.0
2009-05-25 23:58:00,0.62028,0.62051,0.62028,0.62049,44199999.0
2009-05-25 23:59:00,0.62046,0.62054,0.62036,0.62038,71800000.0
2009-05-26 00:00:00,0.6207,0.6207,0.62055,0.6206,25200000.0
2009-05-26 00:01:00,0.62055,0.62055,0.62055,0.62055,23200000.0
2009-05-26 00:02:00,0.62055,0.6206,0.62035,0.62045,90400000.0
2009-05-26 00:03:00,0.6205,0.6205,0.62015,0.62025,81400000.0
2009-05-26 00:04:00,0.61925,0.6203,0.61925,0.6202,87800000.0
2009-05-26 00:05:00,0.6202,0.62025,0.6201,0.6201,33600000.0
2009-05-26 00:06:00,0.61993,0.61998,0.61974,0.61986,57400000.0
2009-05-26 00:07:00,0.6201,0.6201,0.6201,0.6201,9600000.0
2009-05-26 00:08:00,0.6201,0.6201,0.6201,0.6201,19200000.0
2009-05-26 00:09:00,0.6202,0.6202,0.6201,0.6201,5800000.0
2009-05-26 00:10:00,0.6201,0.6201,0.62005,0.6201,22000000.0
2009-05-26 00:11:00,0.61985,0.62004,0.61977,0.6199,97000000.0
2009-05-26 00:12:00,0.61979,0.61998,0.61957,0.61971,123200000.0
2009-05-26 00:13:00,0.61996,0.61998,0.61991,0.61991,19800000.0
2009-05-26 00:14:00,0.62,0.6201,0.62,0.6201,16400000.0
2009-05-26 00:15:00,0.6201,0.6201,0.61985,0.6199,82600000.0
2009-05-26 00:16:00,0.6199,0.6199,0.6199,0.6199,21800000.0
2009-05-26 00:17:00,0.61975,0.6198,0.61955,0.6198,40800000.0
2009-05-26 00:18:00,0.6198,0.6198,0.6197,0.6197,7000000.0
2009-05-26 00:19:00,0.6197,0.6197,0.6197,0.6197,8000000.0
2009-05-26 00:20:00,0.61947,0.61971,0.61928,0.61942,91199999.0
2009-05-26 00:21:00,0.6197,0.6197,0.6197,0.6197,2200000.0
2009-05-26 00:22:00,0.6197,0.6197,0.6197,0.6197,4800000.0
2009-05-26 00:23:00,0.6198,0.6198,0.6197,0.6197,9400000.0
2009-05-26 00:24:00,0.6197,0.6197,0.61953,0.61959,46400000.0
2009-05-26 00:25:00,0.61953,0.61972,0.61951,0.61962,93000000.0
2009-05-26 00:26:00,0.61951,0.61962,0.61942,0.61956,132800000.0
2009-05-26 00:27:00,0.61955,0.61967,0.61945,0.61954,134800000.0
2009-05-26 00:28:00,0.6197,0.6197,0.6197,0.6197,2200000.0
2009-05-26 00:29:00,0.61954,0.61971,0.61946,0.61968,98599999.0
2009-05-26 00:30:00,0.61962,0.61967,0.61952,0.61955,173999996.0
2009-05-26 00:31:00,0.61958,0.61966,0.61945,0.61945,123800000.0
2009-05-26 00:32:00,0.61944,0.61967,0.61944,0.61951,108199997.0
2009-05-26 00:33:00,0.6197,0.6197,0.6197,0.6197,4000000.0
2009-05-26 00:34:00,0.6197,0.6197,0.6197,0.6197,1000000.0
2009-05-26 00:35:00,0.6197,0.6197,0.6197,0.6197,1000000.0
2009-05-26 00:36:00,0.6197,0.62,0.6197,0.62,13400000.0
2009-05-26 00:37:00,0.62,0.62,0.62,0.62,7800000.0
2009-05-26 00:38:00,0.61969,0.61995,0.61955,0.61974,411599998.0
2009-05-26 00:39:00,0.62,0.62,0.62,0.62,2000000.0
2009-05-26 00:40:00,0.6199,0.6199,0.6197,0.6197,20800000.0
2009-05-26 00:41:00,0.61965,0.6197,0.61965,0.6197,13000000.0
2009-05-26 00:42:00,0.6201,0.6201,0.61965,0.61965,26800000.0
2009-05-26 00:43:00,0.62,0.62015,0.61965,0.62015,44400000.0
2009-05-26 00:44:00,0.62015,0.62025,0.6197,0.6197,46000000.0
2009-05-26 00:45:00,0.6196,0.6198,0.6195,0.6195,53400000.0
2009-05-26 00:46:00,0.6195,0.61955,0.61895,0.61955,76600000.0
2009-05-26 00:47:00,0.61955,0.61965,0.6194,0.61965,40200000.0
2009-05-26 00:48:00,0.61943,0.61947,0.61928,0.61947,152700000.0
2009-05-26 00:49:00,0.61953,0.61953,0.6193,0.61934,30400000.0
2009-05-26 00:50:00,0.61935,0.61935,0.61925,0.61925,18200000.0
2009-05-26 00:51:00,0.6194,0.62025,0.6194,0.6201,105800000.0
2009-05-26 00:52:00,0.62025,0.62035,0.6193,0.61955,77400000.0
2009-05-26 00:53:00,0.61941,0.61947,0.6192,0.61935,219000000.0
2009-05-26 00:54:00,0.6196,0.6196,0.61955,0.61955,6800000.0
2009-05-26 00:55:00,0.61942,0.61962,0.61935,0.61951,34000000.0
2009-05-26 00:56:00,0.61945,0.61953,0.61933,0.61935,175400001.0
2009-05-26 00:57:00,0.61935,0.6194,0.61925,0.6194,110800000.0
2009-05-26 00:58:00,0.61955,0.61955,0.61955,0.61955,3800000.0
2009-05-26 00:59:00,0.61955,0.61965,0.61935,0.61945,45800000.0
2009-05-26 01:00:00,0.61945,0.61945,0.61885,0.619,124200000.0
2009-05-26 01:01:00,0.619,0.619,0.6185,0.61865,82400000.0
2009-05-26 01:02:00,0.6186,0.61875,0.61855,0.6186,149000000.0
2009-05-26 01:03:00,0.6186,0.6187,0.61855,0.6187,144200000.0
2009-05-26 01:04:00,0.6187,0.61915,0.6187,0.61915,120400000.0
2009-05-26 01:05:00,0.61915,0.6194,0.6189,0.6194,168800000.0
2009-05-26 01:06:00,0.6194,0.6194,0.6189,0.6189,56800000.0
2009-05-26 01:07:00,0.6188,0.6188,0.6188,0.6188,82400000.0
2009-05-26 01:08:00,0.6188,0.6188,0.6188,0.6188,34400000.0
2009-05-26 01:09:00,0.6188,0.6188,0.6186,0.6186,108200000.0
2009-05-26 01:10:00,0.6187,0.6187,0.61865,0.61865,13000000.0
2009-05-26 01:11:00,0.6187,0.6187,0.6187,0.6187,25400000.0
2009-05-26 01:12:00,0.61875,0.6188,0.6187,0.6187,47800000.0
2009-05-26 01:13:00,0.6187,0.6187,0.61855,0.6186,74600000.0
2009-05-26 01:14:00,0.61855,0.6186,0.61855,0.6186,19200000.0
2009-05-26 01:15:00,0.6186,0.6186,0.6186,0.6186,4800000.0
2009-05-26 01:16:00,0.6185,0.6185,0.6185,0.6185,5200000.0
2009-05-26 01:17:00,0.61845,0.6185,0.61845,0.6185,21200000.0
2009-05-26 01:18:00,0.6185,0.6185,0.6185,0.6185,3000000.0
2009-05-26 01:19:00,0.6185,0.6185,0.6185,0.6185,15600000.0
2009-05-26 01:20:00,0.6186,0.6186,0.6185,0.6186,100800000.0
2009-05-26 01:21:00,0.6186,0.6186,0.6185,0.6185,41000000.0
2009-05-26 01:22:00,0.61845,0.61855,0.61845,0.61855,15600000.0
2009-05-26 01:23:00,0.6185,0.619,0.6185,0.619,30400000.0
2009-05-26 01:24:00,0.619,0.619,0.6188,0.6189,12800000.0
2009-05-26 01:25:00,0.6189,0.6189,0.61875,0.6189,22000000.0
2009-05-26 01:26:00,0.6189,0.6189,0.6189,0.6189,4800000.0
2009-05-26 01:27:00,0.61857,0.61869,0.61847,0.61863,73400000.0
2009-05-26 01:28:00,0.6189,0.6189,0.6188,0.6188,7400000.0
2009-05-26 01:29:00,0.6188,0.6188,0.6187,0.6187,16000000.0
2009-05-26 01:30:00,0.6187,0.6189,0.6187,0.6189,37600000.0
2009-05-26 01:31:00,0.6189,0.6189,0.6188,0.6188,4000000.0
2009-05-26 01:32:00,0.6189,0.6189,0.6189,0.6189,3000000.0
2009-05-26 01:33:00,0.6189,0.619,0.6188,0.6189,47200000.0
2009-05-26 01:34:00,0.6189,0.6189,0.6189,0.6189,29600000.0
2009-05-26 01:35:00,0.6188,0.6189,0.6188,0.6188,13400000.0
2009-05-26 01:36:00,0.6188,0.6189,0.6188,0.6189,11000000.0
2009-05-26 01:37:00,0.6189,0.619,0.6188,0.61895,118200000.0
2009-05-26 01:38:00,0.6191,0.6191,0.6188,0.6188,110600000.0
2009-05-26 01:39:00,0.6188,0.6188,0.6188,0.6188,12000000.0
2009-05-26 01:40:00,0.6189,0.6189,0.6189,0.6189,18200000.0
2009-05-26 01:41:00,0.619,0.61925,0.619,0.61925,127800000.0
2009-05-26 01:42:00,0.61925,0.6194,0.61905,0.61935,69200000.0
2009-05-26 01:43:00,0.61925,0.6193,0.6192,0.61925,93599999.0
2009-05-26 01:44:00,0.6194,0.6196,0.6194,0.6196,104400000.0
2009-05-26 01:45:00,0.61965,0.61965,0.6194,0.6194,77400000.0
2009-05-26 01:46:00,0.6194,0.6194,0.6194,0.6194,12400000.0
2009-05-26 01:47:00,0.6192,0.61932,0.6192,0.6193,106600000.0
2009-05-26 01:48:00,0.6194,0.61945,0.6194,0.61945,13000000.0
2009-05-26 01:49:00,0.61945,0.61945,0.6194,0.6194,10400000.0
2009-05-26 01:50:00,0.61936,0.61953,0.61917,0.61917,47800000.0
2009-05-26 01:51:00,0.61923,0.61925,0.61919,0.61925,39199999.0
2009-05-26 01:52:00,0.61945,0.6195,0.61945,0.6195,37400000.0
2009-05-26 01:53:00,0.6194,0.6194,0.6194,0.6194,17600000.0
2009-05-26 01:54:00,0.61933,0.61933,0.61909,0.6193,27400000.0
2009-05-26 01:55:00,0.61936,0.61946,0.61914,0.61924,309400000.0
2009-05-26 01:56:00,0.61965,0.61965,0.61965,0.61965,16000000.0
2009-05-26 01:57:00,0.61948,0.61965,0.61925,0.61962,290200000.0
2009-05-26 01:58:00,0.6197,0.6198,0.6197,0.6198,138799999.0
2009-05-26 01:59:00,0.6198,0.6198,0.6197,0.6198,85600000.0
2009-05-26 02:00:00,0.6198,0.6198,0.6196,0.6196,90800000.0
2009-05-26 02:01:00,0.61975,0.61975,0.6196,0.6196,50400000.0
2009-05-26 02:02:00,0.6196,0.6202,0.6196,0.62,247000000.0
2009-05-26 02:03:00,0.62,0.6204,0.6197,0.62025,343400000.0
2009-05-26 02:04:00,0.6202,0.6202,0.61905,0.62,292000000.0
2009-05-26 02:05:00,0.6199,0.6199,0.6198,0.61985,34400000.0
2009-05-26 02:06:00,0.61985,0.61985,0.6198,0.6198,18400000.0
2009-05-26 02:07:00,0.6198,0.6199,0.6198,0.6199,112399999.0
2009-05-26 02:08:00,0.6199,0.62,0.6199,0.62,45599999.0
2009-05-26 02:09:00,0.61995,0.62005,0.61995,0.62005,51600000.0
2009-05-26 02:10:00,0.62,0.62025,0.6199,0.6199,196999999.0
2009-05-26 02:11:00,0.6199,0.62015,0.6199,0.6199,298600000.0
2009-05-26 02:12:00,0.6201,0.6201,0.6199,0.6199,85200000.0
2009-05-26 02:13:00,0.6199,0.6205,0.6199,0.6205,185400000.0
2009-05-26 02:14:00,0.6205,0.6205,0.6202,0.6204,111799999.0
2009-05-26 02:15:00,0.6204,0.6204,0.62005,0.6203,98199999.0
2009-05-26 02:16:00,0.6203,0.6205,0.6203,0.6205,82399999.0
2009-05-26 02:17:00,0.6206,0.62095,0.62055,0.6206,143000000.0
2009-05-26 02:18:00,0.6206,0.6206,0.6206,0.6206,6400000.0
2009-05-26 02:19:00,0.6206,0.62085,0.6204,0.6208,244399997.0
2009-05-26 02:20:00,0.6208,0.6208,0.6205,0.6205,51199999.0
2009-05-26 02:21:00,0.6205,0.6205,0.6205,0.6205,12000000.0
2009-05-26 02:22:00,0.6205,0.6205,0.6204,0.6205,115200001.0
2009-05-26 02:23:00,0.6205,0.62055,0.6201,0.6201,222400000.0
2009-05-26 02:24:00,0.62035,0.62035,0.6197,0.62,146800000.0
2009-05-26 02:25:00,0.62,0.6201,0.62,0.6201,3000000.0
2009-05-26 02:26:00,0.62,0.62,0.62,0.62,27400000.0
2009-05-26 02:27:00,0.62,0.6203,0.62,0.62005,53400000.0
2009-05-26 02:28:00,0.6202,0.6203,0.62005,0.6203,68600000.0
2009-05-26 02:29:00,0.62015,0.62015,0.62,0.62,15200000.0
2009-05-26 02:30:00,0.6202,0.6202,0.62,0.62,49000000.0
2009-05-26 02:31:00,0.62,0.62,0.6199,0.6199,37000000.0
2009-05-26 02:32:00,0.62,0.6201,0.61985,0.6199,69200000.0
2009-05-26 02:33:00,0.6199,0.6199,0.6197,0.6198,80400000.0
2009-05-26 02:34:00,0.6198,0.6198,0.6198,0.6198,52800000.0
2009-05-26 02:35:00,0.6197,0.6198,0.61965,0.61965,102600000.0
2009-05-26 02:36:00,0.61975,0.61975,0.6197,0.61975,31200000.0
2009-05-26 02:37:00,0.6198,0.6198,0.6197,0.6197,56000000.0
2009-05-26 02:38:00,0.61939,0.61955,0.61927,0.61948,41000000.0
2009-05-26 02:39:00,0.6197,0.6197,0.61945,0.6195,61200000.0
2009-05-26 02:40:00,0.6195,0.6195,0.61945,0.6195,36800000.0
2009-05-26 02:41:00,0.61928,0.61943,0.61912,0.61935,34800000.0
2009-05-26 02:42:00,0.61945,0.6198,0.61945,0.6198,64400000.0
2009-05-26 02:43:00,0.6198,0.6198,0.61975,0.6198,19200000.0
2009-05-26 02:44:00,0.6197,0.6197,0.6197,0.6197,9600000.0
2009-05-26 02:45:00,0.6197,0.6197,0.6196,0.6196,48000000.0
2009-05-26 02:46:00,0.61955,0.61955,0.6195,0.6195,31200000.0
2009-05-26 02:47:00,0.6195,0.61955,0.61945,0.61945,14400000.0
2009-05-26 02:48:00,0.6194,0.6194,0.6194,0.6194,10600000.0
2009-05-26 02:49:00,0.61935,0.61935,0.6193,0.61935,62400000.0
2009-05-26 02:50:00,0.61935,0.61935,0.61935,0.61935,31800000.0
2009-05-26 02:51:00,0.61935,0.6194,0.61925,0.6194,152200000.0
2009-05-26 02:52:00,0.6193,0.6193,0.619,0.619,84000000.0
2009-05-26 02:53:00,0.6192,0.6192,0.6189,0.61895,60400000.0
2009-05-26 02:54:00,0.6189,0.6189,0.618,0.61835,335000000.0
2009-05-26 02:55:00,0.6184,0.61905,0.6184,0.6186,186200000.0
2009-05-26 02:56:00,0.61875,0.6191,0.61835,0.61835,191100000.0
2009-05-26 02:57:00,0.6183,0.61835,0.6179,0.618,85800000.0
2009-05-26 02:58:00,0.618,0.6184,0.618,0.6184,160400000.0
2009-05-26 02:59:00,0.6186,0.6187,0.6181,0.61825,161799999.0
2009-05-26 03:00:00,0.6183,0.61835,0.61825,0.61825,15000000.0
2009-05-26 03:01:00,0.6183,0.61845,0.61795,0.6182,137199999.0
2009-05-26 03:02:00,0.6182,0.6182,0.618,0.618,142800001.0
2009-05-26 03:03:00,0.618,0.61835,0.61755,0.6182,158000000.0
2009-05-26 03:04:00,0.6183,0.6184,0.6182,0.6183,33600000.0
2009-05-26 03:05:00,0.61835,0.61845,0.61835,0.61845,60800000.0
2009-05-26 03:06:00,0.61855,0.61865,0.6184,0.6186,261600000.0
2009-05-26 03:07:00,0.61855,0.61855,0.6184,0.6185,83800000.0
2009-05-26 03:08:00,0.6184,0.6184,0.6184,0.6184,19200000.0
2009-05-26 03:09:00,0.6184,0.61845,0.6184,0.61845,19200000.0
2009-05-26 03:10:00,0.6186,0.6186,0.61835,0.6184,24900000.0
2009-05-26 03:11:00,0.6184,0.6184,0.61805,0.6181,129800000.0
2009-05-26 03:12:00,0.6181,0.6181,0.6181,0.6181,9600000.0
2009-05-26 03:13:00,0.6181,0.6181,0.6181,0.6181,9600000.0
2009-05-26 03:14:00,0.618,0.618,0.618,0.618,33600000.0
2009-05-26 03:15:00,0.618,0.618,0.618,0.618,4800000.0
2009-05-26 03:16:00,0.618,0.618,0.61755,0.6177,140800000.0
2009-05-26 03:17:00,0.6177,0.618,0.6177,0.6178,169200000.0
2009-05-26 03:18:00,0.61785,0.61785,0.6169,0.6169,261400000.0
2009-05-26 03:19:00,0.617,0.61725,0.61675,0.61725,204399999.0
2009-05-26 03:20:00,0.61725,0.6173,0.6167,0.61705,165400000.0
2009-05-26 03:21:00,0.617,0.61745,0.617,0.6174,434399998.0
2009-05-26 03:22:00,0.6174,0.6176,0.6174,0.6176,73000000.0
2009-05-26 03:23:00,0.6176,0.6177,0.6176,0.6176,53000000.0
2009-05-26 03:24:00,0.6176,0.6177,0.6168,0.61705,183800000.0
2009-05-26 03:25:00,0.6172,0.6173,0.6172,0.6172,51199999.0
2009-05-26 03:26:00,0.6172,0.6175,0.61715,0.6173,144799999.0
2009-05-26 03:27:00,0.6173,0.6173,0.61715,0.6172,91400000.0
2009-05-26 03:28:00,0.6172,0.6173,0.6172,0.6173,162999998.0
2009-05-26 03:29:00,0.6172,0.6175,0.6172,0.6175,108199999.0
2009-05-26 03:30:00,0.6174,0.61745,0.617,0.617,114599998.0
2009-05-26 03:31:00,0.617,0.61735,0.6168,0.6168,234199998.0
2009-05-26 03:32:00,0.6167,0.6168,0.6167,0.61675,138400000.0
2009-05-26 03:33:00,0.61675,0.61675,0.61645,0.6165,105400000.0
2009-05-26 03:34:00,0.61635,0.61665,0.61625,0.6166,84600000.0
2009-05-26 03:35:00,0.6167,0.6167,0.61655,0.61665,46200000.0
2009-05-26 03:36:00,0.6166,0.61665,0.61655,0.61665,71800000.0
2009-05-26 03:37:00,0.61665,0.6169,0.6165,0.6169,51200000.0
2009-05-26 03:38:00,0.617,0.617,0.61685,0.61685,147599999.0
2009-05-26 03:39:00,0.61685,0.617,0.6168,0.61685,102399997.0
2009-05-26 03:40:00,0.6169,0.61715,0.61685,0.61695,208799998.0
2009-05-26 03:41:00,0.61685,0.61685,0.6163,0.6164,143999999.0
2009-05-26 03:42:00,0.6166,0.6166,0.6165,0.6165,27600000.0
2009-05-26 03:43:00,0.6166,0.6166,0.6162,0.6164,40800000.0
2009-05-26 03:44:00,0.6164,0.6166,0.61585,0.6165,109500000.0
2009-05-26 03:45:00,0.61645,0.6165,0.6162,0.6165,38400000.0
2009-05-26 03:46:00,0.6165,0.6165,0.61645,0.61645,28800000.0
2009-05-26 03:47:00,0.61645,0.61645,0.61515,0.6156,139000000.0
2009-05-26 03:48:00,0.6158,0.616,0.6157,0.6158,108000000.0
2009-05-26 03:49:00,0.61585,0.61605,0.6158,0.61585,73200000.0
2009-05-26 03:50:00,0.61585,0.61595,0.6156,0.61595,250000002.0
2009-05-26 03:51:00,0.616,0.6164,0.6159,0.61615,215800000.0
2009-05-26 03:52:00,0.61625,0.6163,0.61625,0.6163,9600000.0
2009-05-26 03:53:00,0.6163,0.6166,0.6163,0.61645,60600000.0
2009-05-26 03:54:00,0.6164,0.61685,0.6164,0.61675,131400000.0
2009-05-26 03:55:00,0.6167,0.617,0.6167,0.6168,40000000.0
2009-05-26 03:56:00,0.61675,0.61685,0.6167,0.61685,87600000.0
2009-05-26 03:57:00,0.6168,0.61705,0.6168,0.617,355000001.0
2009-05-26 03:58:00,0.617,0.617,0.6167,0.6167,128000000.0
2009-05-26 03:59:00,0.61675,0.617,0.61675,0.617,112600000.0
2009-05-26 04:00:00,0.617,0.617,0.617,0.617,36000000.0
2009-05-26 04:01:00,0.617,0.617,0.617,0.617,14400000.0
2009-05-26 04:02:00,0.617,0.61705,0.617,0.617,74200000.0
2009-05-26 04:03:00,0.617,0.6172,0.617,0.6172,104600000.0
2009-05-26 04:04:00,0.61685,0.61702,0.61685,0.61685,24000000.0
2009-05-26 04:05:00,0.6172,0.6172,0.6172,0.6172,15400000.0
2009-05-26 04:06:00,0.6172,0.6172,0.6169,0.6169,57600000.0
2009-05-26 04:07:00,0.6169,0.617,0.6169,0.6169,29000000.0
2009-05-26 04:08:00,0.6169,0.6169,0.61675,0.6168,27000000.0
2009-05-26 04:09:00,0.61675,0.6168,0.6167,0.6167,47600000.0
2009-05-26 04:10:00,0.6169,0.6169,0.61555,0.6167,101000000.0
2009-05-26 04:11:00,0.6167,0.6167,0.6167,0.6167,2000000.0
2009-05-26 04:12:00,0.6167,0.6167,0.6167,0.6167,4000000.0
2009-05-26 04:13:00,0.6167,0.61685,0.61665,0.61685,41200000.0
2009-05-26 04:14:00,0.61665,0.61665,0.61665,0.61665,2400000.0
2009-05-26 04:15:00,0.6167,0.6167,0.61665,0.61665,13600000.0
2009-05-26 04:16:00,0.61675,0.6169,0.61675,0.6169,24800000.0
2009-05-26 04:17:00,0.617,0.617,0.617,0.617,32000000.0
2009-05-26 04:18:00,0.617,0.617,0.6166,0.61665,39200000.0
2009-05-26 04:19:00,0.61665,0.61675,0.6166,0.61675,46399999.0
2009-05-26 04:20:00,0.6167,0.6167,0.61665,0.61665,31400000.0
2009-05-26 04:21:00,0.61655,0.6166,0.61638,0.6165,93200000.0
2009-05-26 04:22:00,0.6166,0.6167,0.6166,0.6167,40400000.0
2009-05-26 04:23:00,0.61675,0.617,0.61675,0.617,119400000.0
2009-05-26 04:24:00,0.61705,0.61705,0.61705,0.61705,2400000.0
2009-05-26 04:25:00,0.617,0.617,0.61695,0.61695,9000000.0
2009-05-26 04:26:00,0.6169,0.617,0.6169,0.61695,27400000.0
2009-05-26 04:27:00,0.6168,0.6168,0.61677,0.6168,34600000.0
2009-05-26 04:28:00,0.61695,0.617,0.61695,0.617,5600000.0
2009-05-26 04:29:00,0.61685,0.61685,0.61685,0.61685,4200000.0
2009-05-26 04:30:00,0.6169,0.6169,0.61685,0.61685,10600000.0
2009-05-26 04:31:00,0.6169,0.6169,0.61685,0.61685,10600000.0
2009-05-26 04:32:00,0.6169,0.617,0.6169,0.61695,8600000.0
2009-05-26 04:33:00,0.61695,0.6172,0.61695,0.6171,49400000.0
2009-05-26 04:34:00,0.6171,0.6173,0.6171,0.61715,157000000.0
2009-05-26 04:35:00,0.61725,0.6174,0.61725,0.6174,28000000.0
2009-05-26 04:36:00,0.6176,0.6176,0.61745,0.61755,16600000.0
2009-05-26 04:37:00,0.6176,0.6176,0.6174,0.6174,107000000.0
2009-05-26 04:38:00,0.6174,0.6174,0.6174,0.6174,17600000.0
2009-05-26 04:39:00,0.6174,0.6175,0.6174,0.61745,44200000.0
2009-05-26 04:40:00,0.61745,0.61745,0.61745,0.61745,9800000.0
2009-05-26 04:41:00,0.61715,0.61715,0.61705,0.6171,27200000.0
2009-05-26 04:42:00,0.617,0.61725,0.61685,0.61725,65000000.0
2009-05-26 04:43:00,0.61725,0.6173,0.61725,0.6173,9800000.0
2009-05-26 04:44:00,0.6174,0.6174,0.6173,0.6173,19600000.0
2009-05-26 04:45:00,0.6173,0.6174,0.6173,0.61735,33200000.0
2009-05-26 04:46:00,0.61735,0.61735,0.61725,0.61735,60400001.0
2009-05-26 04:47:00,0.61725,0.61745,0.61725,0.61745,36400000.0
2009-05-26 04:48:00,0.61745,0.6175,0.61745,0.6175,16000000.0
2009-05-26 04:49:00,0.61755,0.61755,0.6175,0.6175,29800000.0
2009-05-26 04:50:00,0.6175,0.6175,0.6175,0.6175,141600000.0
2009-05-26 04:51:00,0.6175,0.6175,0.6175,0.6175,25800000.0
2009-05-26 04:52:00,0.6175,0.6175,0.6175,0.6175,11000000.0
2009-05-26 04:53:00,0.6175,0.6176,0.6175,0.6176,33200000.0
2009-05-26 04:54:00,0.6176,0.6176,0.6176,0.6176,32600000.0
2009-05-26 04:55:00,0.6176,0.6179,0.6176,0.6177,131599999.0
2009-05-26 04:56:00,0.61747,0.61747,0.61745,0.61745,3200000.0
2009-05-26 04:57:00,0.6178,0.6178,0.6178,0.6178,6200000.0
2009-05-26 04:58:00,0.6178,0.6179,0.6178,0.6179,9600000.0
2009-05-26 04:59:00,0.618,0.618,0.6179,0.6179,40800000.0
2009-05-26 05:00:00,0.61775,0.6178,0.6177,0.6178,21200000.0
2009-05-26 05:01:00,0.6177,0.61805,0.6177,0.61805,64400000.0
2009-05-26 05:02:00,0.61793,0.61805,0.61772,0.61772,144800000.0
2009-05-26 05:03:00,0.6178,0.61785,0.61775,0.61785,28000000.0
2009-05-26 05:04:00,0.61785,0.61785,0.61785,0.61785,31000000.0
2009-05-26 05:05:00,0.61785,0.6182,0.61785,0.6182,96399999.0
2009-05-26 05:06:00,0.61835,0.61845,0.61835,0.61845,9600000.0
2009-05-26 05:07:00,0.6185,0.61875,0.6183,0.6184,39800000.0
2009-05-26 05:08:00,0.6185,0.6185,0.6182,0.61835,140200000.0
2009-05-26 05:09:00,0.6184,0.6184,0.6182,0.6182,48800000.0
2009-05-26 05:10:00,0.6183,0.61845,0.6182,0.6183,94200000.0
2009-05-26 05:11:00,0.6183,0.6184,0.61825,0.6184,29200000.0
2009-05-26 05:12:00,0.61865,0.6187,0.6184,0.6185,49000000.0
2009-05-26 05:13:00,0.6185,0.6185,0.6184,0.6184,40000000.0
2009-05-26 05:14:00,0.6184,0.6184,0.6184,0.6184,1000000.0
2009-05-26 05:15:00,0.61821,0.61849,0.61815,0.61838,65400000.0
2009-05-26 05:16:00,0.6185,0.6185,0.61825,0.61825,72200000.0
2009-05-26 05:17:00,0.6183,0.6183,0.61825,0.6183,18800000.0
2009-05-26 05:18:00,0.6183,0.6183,0.6183,0.6183,3000000.0
2009-05-26 05:19:00,0.6182,0.6183,0.61805,0.61825,89000000.0
2009-05-26 05:20:00,0.61825,0.6183,0.61825,0.6183,7400000.0
2009-05-26 05:21:00,0.61822,0.61844,0.61806,0.61813,70200000.0
2009-05-26 05:22:00,0.6182,0.61825,0.61805,0.6181,38600000.0
2009-05-26 05:23:00,0.6181,0.61815,0.618,0.61815,34000000.0
2009-05-26 05:24:00,0.61815,0.6182,0.61815,0.6182,10400000.0
2009-05-26 05:25:00,0.61808,0.61808,0.61807,0.61807,9600000.0
2009-05-26 05:26:00,0.6182,0.6182,0.61815,0.61815,16800000.0
2009-05-26 05:27:00,0.61815,0.6182,0.61815,0.6182,10400000.0
2009-05-26 05:28:00,0.6182,0.6182,0.6181,0.6181,12800000.0
2009-05-26 05:29:00,0.61805,0.6185,0.61805,0.6185,48800000.0
2009-05-26 05:30:00,0.6185,0.6185,0.6185,0.6185,28800000.0
2009-05-26 05:31:00,0.6186,0.6186,0.6185,0.6185,7800000.0
2009-05-26 05:32:00,0.6184,0.6185,0.6184,0.6185,76000000.0
2009-05-26 05:33:00,0.6187,0.6188,0.6187,0.6188,27800000.0
2009-05-26 05:34:00,0.61862,0.61879,0.6181,0.6181,61200000.0
2009-05-26 05:35:00,0.6187,0.6188,0.61855,0.61875,42600000.0
2009-05-26 05:36:00,0.6187,0.6187,0.61855,0.6186,51400000.0
2009-05-26 05:37:00,0.6186,0.6186,0.6186,0.6186,24000000.0
2009-05-26 05:38:00,0.61837,0.61854,0.61819,0.6183,108000000.0
2009-05-26 05:39:00,0.6186,0.6188,0.6186,0.6188,47200000.0
2009-05-26 05:40:00,0.61875,0.61875,0.61875,0.61875,3200000.0
2009-05-26 05:41:00,0.6188,0.6188,0.6187,0.6188,31600000.0
2009-05-26 05:42:00,0.6189,0.6189,0.6186,0.6187,35000000.0
2009-05-26 05:43:00,0.6186,0.6186,0.6186,0.6186,1000000.0
2009-05-26 05:44:00,0.61833,0.61854,0.61833,0.61848,46800000.0
2009-05-26 05:45:00,0.6185,0.6185,0.6185,0.6185,23600000.0
2009-05-26 05:46:00,0.6185,0.6185,0.61835,0.6184,31000000.0
2009-05-26 05:47:00,0.6184,0.6184,0.618,0.618,96600000.0
2009-05-26 05:48:00,0.618,0.6181,0.618,0.618,63800000.0
2009-05-26 05:49:00,0.618,0.61825,0.618,0.61825,102400000.0
2009-05-26 05:50:00,0.61825,0.6183,0.6181,0.6183,35000000.0
2009-05-26 05:51:00,0.61825,0.6183,0.61805,0.6181,64200000.0
2009-05-26 05:52:00,0.6181,0.6181,0.6176,0.61785,47600000.0
2009-05-26 05:53:00,0.6179,0.618,0.6177,0.61785,304800000.0
2009-05-26 05:54:00,0.61805,0.6181,0.6178,0.6178,52600000.0
2009-05-26 05:55:00,0.6179,0.6179,0.6178,0.6178,5800000.0
2009-05-26 05:56:00,0.61755,0.61777,0.61744,0.61758,103600000.0
2009-05-26 05:57:00,0.6177,0.6178,0.6176,0.6176,111600000.0
2009-05-26 05:58:00,0.6176,0.6176,0.6176,0.6176,85000000.0
2009-05-26 05:59:00,0.6177,0.6177,0.6176,0.6176,10400000.0
2009-05-26 06:00:00,0.6176,0.6177,0.6176,0.6176,43200000.0
2009-05-26 06:01:00,0.6176,0.6178,0.6176,0.6176,99400000.0
2009-05-26 06:02:00,0.6177,0.6178,0.6177,0.6178,36000000.0
2009-05-26 06:03:00,0.61759,0.61768,0.6174,0.61759,101800000.0
2009-05-26 06:04:00,0.6177,0.6178,0.6177,0.6177,44000000.0
2009-05-26 06:05:00,0.6177,0.6177,0.6177,0.6177,7000000.0
2009-05-26 06:06:00,0.6177,0.6177,0.6177,0.6177,2000000.0
2009-05-26 06:07:00,0.6177,0.6177,0.6177,0.6177,4000000.0
2009-05-26 06:08:00,0.6177,0.6177,0.6177,0.6177,2000000.0
2009-05-26 06:09:00,0.6176,0.6176,0.61747,0.6176,31800000.0
2009-05-26 06:10:00,0.61755,0.6177,0.61755,0.6177,5400000.0
2009-05-26 06:11:00,0.61734,0.61768,0.6172,0.61755,104400000.0
2009-05-26 06:12:00,0.6177,0.6177,0.6177,0.6177,2000000.0
2009-05-26 06:13:00,0.6177,0.6178,0.61765,0.6178,14400000.0
2009-05-26 06:14:00,0.6177,0.6178,0.6176,0.6176,38600000.0
2009-05-26 06:15:00,0.6177,0.6178,0.6177,0.6178,6000000.0
2009-05-26 06:16:00,0.61729,0.61757,0.61729,0.61741,121400000.0
2009-05-26 06:17:00,0.6178,0.6178,0.6176,0.6176,26400000.0
2009-05-26 06:18:00,0.6178,0.6178,0.6175,0.6177,47400000.0
2009-05-26 06:19:00,0.6178,0.61865,0.61765,0.6185,124400000.0
2009-05-26 06:20:00,0.61845,0.6186,0.61775,0.6178,55800000.0
2009-05-26 06:21:00,0.6178,0.6178,0.6178,0.6178,25600000.0
2009-05-26 06:22:00,0.6178,0.6178,0.6178,0.6178,56800000.0
2009-05-26 06:23:00,0.6178,0.618,0.6178,0.618,32600000.0
2009-05-26 06:24:00,0.6179,0.6179,0.6178,0.6179,20600000.0
2009-05-26 06:25:00,0.6179,0.618,0.61775,0.6179,33800000.0
2009-05-26 06:26:00,0.61778,0.61789,0.61775,0.61784,36400000.0
2009-05-26 06:27:00,0.618,0.6183,0.6179,0.618,13200000.0
2009-05-26 06:28:00,0.61783,0.61799,0.61773,0.61773,151200000.0
2009-05-26 06:29:00,0.61781,0.61799,0.61759,0.61778,49600000.0
2009-05-26 06:30:00,0.6181,0.6181,0.6181,0.6181,2000000.0
2009-05-26 06:31:00,0.6179,0.6179,0.6179,0.6179,2000000.0
2009-05-26 06:32:00,0.6179,0.61795,0.6179,0.6179,6400000.0
2009-05-26 06:33:00,0.6179,0.6179,0.6179,0.6179,1000000.0
2009-05-26 06:34:00,0.6179,0.6179,0.6179,0.6179,2000000.0
2009-05-26 06:35:00,0.6179,0.6179,0.6179,0.6179,5000000.0
2009-05-26 06:36:00,0.6179,0.6179,0.6179,0.6179,1000000.0
2009-05-26 06:37:00,0.61785,0.6179,0.61775,0.6178,16000000.0
2009-05-26 06:38:00,0.6178,0.6178,0.6178,0.6178,3000000.0
2009-05-26 06:39:00,0.6178,0.6179,0.6178,0.6179,4000000.0
2009-05-26 06:40:00,0.6178,0.6178,0.61765,0.6178,36600000.0
2009-05-26 06:41:00,0.61741,0.61751,0.61724,0.61751,45600000.0
2009-05-26 06:42:00,0.6178,0.6178,0.6178,0.6178,1000000.0
2009-05-26 06:43:00,0.6176,0.61771,0.61733,0.61745,137000000.0
2009-05-26 06:44:00,0.61748,0.61755,0.61748,0.61749,53800000.0
2009-05-26 06:45:00,0.6178,0.6178,0.6177,0.6177,8800000.0
2009-05-26 06:46:00,0.61757,0.61758,0.61757,0.61758,10400000.0
2009-05-26 06:47:00,0.61785,0.61785,0.6178,0.6178,19200000.0
2009-05-26 06:48:00,0.61785,0.6179,0.6178,0.6178,32600000.0
2009-05-26 06:49:00,0.6179,0.618,0.6178,0.618,16400000.0
2009-05-26 06:50:00,0.61785,0.6179,0.61785,0.6179,13200000.0
2009-05-26 06:51:00,0.61767,0.61787,0.61763,0.61777,65200000.0
2009-05-26 06:52:00,0.61767,0.61772,0.61767,0.61772,15800000.0
2009-05-26 06:53:00,0.61771,0.61782,0.61764,0.61782,38800000.0
2009-05-26 06:54:00,0.6179,0.618,0.6178,0.6178,44000000.0
2009-05-26 06:55:00,0.61815,0.6182,0.61805,0.6181,19400000.0
2009-05-26 06:56:00,0.6179,0.6181,0.61755,0.6177,116800000.0
2009-05-26 06:57:00,0.61765,0.61765,0.61765,0.61765,6400000.0
2009-05-26 06:58:00,0.61775,0.61815,0.61775,0.61805,53800000.0
2009-05-26 06:59:00,0.618,0.618,0.61775,0.6178,53000000.0
2009-05-26 07:00:00,0.61775,0.6178,0.61775,0.61775,41600000.0
2009-05-26 07:01:00,0.61751,0.61772,0.61734,0.61753,65600000.0
2009-05-26 07:02:00,0.6178,0.6178,0.6178,0.6178,16000000.0
2009-05-26 07:03:00,0.6178,0.61795,0.6178,0.61795,28800000.0
2009-05-26 07:04:00,0.6179,0.61795,0.61785,0.6179,39600000.0
2009-05-26 07:05:00,0.6179,0.6179,0.6179,0.6179,9600000.0
2009-05-26 07:06:00,0.61781,0.61785,0.61742,0.61783,67200000.0
2009-05-26 07:07:00,0.61785,0.6179,0.61785,0.6179,11200000.0
2009-05-26 07:08:00,0.61785,0.61785,0.61785,0.61785,17800000.0
2009-05-26 07:09:00,0.61785,0.61785,0.61785,0.61785,9000000.0
2009-05-26 07:10:00,0.618,0.618,0.618,0.618,1000000.0
2009-05-26 07:11:00,0.6181,0.6181,0.6181,0.6181,1000000.0
2009-05-26 07:12:00,0.618,0.6183,0.618,0.6183,20200000.0
2009-05-26 07:13:00,0.6183,0.6183,0.6182,0.6182,17800000.0
2009-05-26 07:14:00,0.6182,0.6182,0.618,0.618,17600000.0
2009-05-26 07:15:00,0.618,0.618,0.618,0.618,12000000.0
2009-05-26 07:16:00,0.6181,0.61815,0.618,0.618,39800000.0
2009-05-26 07:17:00,0.618,0.6181,0.6179,0.6179,87000000.0
2009-05-26 07:18:00,0.6181,0.6183,0.61805,0.6182,55000000.0
2009-05-26 07:19:00,0.61825,0.61835,0.61825,0.61835,102400000.0
2009-05-26 07:20:00,0.61835,0.6184,0.6183,0.6184,28000000.0
2009-05-26 07:21:00,0.61835,0.6185,0.61835,0.6184,184199999.0
2009-05-26 07:22:00,0.6185,0.6185,0.6183,0.6183,36800000.0
2009-05-26 07:23:00,0.6184,0.6184,0.61835,0.61835,17800000.0
2009-05-26 07:24:00,0.61835,0.6184,0.61835,0.6184,25000000.0
2009-05-26 07:25:00,0.6183,0.6183,0.6183,0.6183,20800000.0
2009-05-26 07:26:00,0.61835,0.61835,0.61835,0.61835,3200000.0
2009-05-26 07:27:00,0.6183,0.6183,0.6183,0.6183,3200000.0
2009-05-26 07:28:00,0.61807,0.61811,0.61798,0.61799,21000000.0
2009-05-26 07:29:00,0.6183,0.6183,0.6182,0.6182,14400000.0
2009-05-26 07:30:00,0.6182,0.6182,0.6179,0.6179,47800000.0
2009-05-26 07:31:00,0.61785,0.618,0.6178,0.61785,32200000.0
2009-05-26 07:32:00,0.61785,0.6179,0.61785,0.6179,7400000.0
2009-05-26 07:33:00,0.6181,0.6181,0.618,0.618,5000000.0
2009-05-26 07:34:00,0.6177,0.61785,0.61748,0.61764,47400000.0
2009-05-26 07:35:00,0.6181,0.6181,0.6178,0.618,39600000.0
2009-05-26 07:36:00,0.6179,0.6181,0.6177,0.6177,83600000.0
2009-05-26 07:37:00,0.6177,0.6178,0.6177,0.6178,9600000.0
2009-05-26 07:38:00,0.6178,0.6178,0.6178,0.6178,6400000.0
2009-05-26 07:39:00,0.6178,0.61785,0.6178,0.6178,36600000.0
2009-05-26 07:40:00,0.6178,0.6178,0.6178,0.6178,4800000.0
2009-05-26 07:41:00,0.6178,0.61795,0.6177,0.6177,81399999.0
2009-05-26 07:42:00,0.61765,0.61765,0.6175,0.6175,72600000.0
2009-05-26 07:43:00,0.6175,0.6177,0.6175,0.6175,128800000.0
2009-05-26 07:44:00,0.61735,0.61752,0.61735,0.61751,122400000.0
2009-05-26 07:45:00,0.6176,0.61795,0.6176,0.61775,110400000.0
2009-05-26 07:46:00,0.6177,0.61795,0.61765,0.6179,93000000.0
2009-05-26 07:47:00,0.6179,0.61795,0.61765,0.6178,74800000.0
2009-05-26 07:48:00,0.6178,0.6183,0.6178,0.6183,59600000.0
2009-05-26 07:49:00,0.6183,0.61835,0.61815,0.61815,63600000.0
2009-05-26 07:50:00,0.61815,0.6187,0.61815,0.6186,170800000.0
2009-05-26 07:51:00,0.61875,0.61875,0.6186,0.6186,90600000.0
2009-05-26 07:52:00,0.6183,0.61875,0.6181,0.61875,131400000.0
2009-05-26 07:53:00,0.61875,0.6192,0.6187,0.619,143200000.0
2009-05-26 07:54:00,0.619,0.61915,0.6188,0.619,145200001.0
2009-05-26 07:55:00,0.619,0.61915,0.6188,0.6189,110400000.0
2009-05-26 07:56:00,0.61915,0.6199,0.6189,0.61985,265200001.0
2009-05-26 07:57:00,0.61985,0.61985,0.6192,0.6192,118800000.0
2009-05-26 07:58:00,0.61915,0.6196,0.6191,0.6192,203000000.0
2009-05-26 07:59:00,0.6193,0.6196,0.619,0.6192,118000000.0
2009-05-26 08:00:00,0.6192,0.6194,0.6192,0.6194,12400000.0
2009-05-26 08:01:00,0.61925,0.61925,0.619,0.6191,100400000.0
2009-05-26 08:02:00,0.6191,0.61915,0.61875,0.61875,169800000.0
2009-05-26 08:03:00,0.61875,0.6188,0.61875,0.61875,187199996.0
2009-05-26 08:04:00,0.61875,0.61875,0.61805,0.6186,222400001.0
2009-05-26 08:05:00,0.6186,0.6186,0.6184,0.6185,125399999.0
2009-05-26 08:06:00,0.6186,0.6187,0.61845,0.6187,18600000.0
2009-05-26 08:07:00,0.61855,0.6186,0.61855,0.6186,95400000.0
2009-05-26 08:08:00,0.61855,0.61855,0.618,0.6181,166200000.0
2009-05-26 08:09:00,0.6181,0.6181,0.6181,0.6181,28800000.0
2009-05-26 08:10:00,0.6181,0.6182,0.618,0.6182,82000000.0
2009-05-26 08:11:00,0.6181,0.6188,0.6181,0.6185,186200000.0
2009-05-26 08:12:00,0.6185,0.61875,0.6185,0.61855,189600000.0
2009-05-26 08:13:00,0.6186,0.6186,0.6185,0.6185,87600000.0
2009-05-26 08:14:00,0.6185,0.6186,0.6183,0.6185,67200000.0
2009-05-26 08:15:00,0.6185,0.6185,0.6181,0.61815,286200000.0
2009-05-26 08:16:00,0.61815,0.61815,0.618,0.618,72000000.0
2009-05-26 08:17:00,0.618,0.6181,0.61795,0.6181,146800000.0
2009-05-26 08:18:00,0.6181,0.6181,0.618,0.618,46400000.0
2009-05-26 08:19:00,0.618,0.618,0.6175,0.6175,146400000.0
2009-05-26 08:20:00,0.6175,0.61755,0.61745,0.6175,153600000.0
2009-05-26 08:21:00,0.61765,0.61765,0.6175,0.6175,111400000.0
2009-05-26 08:22:00,0.6175,0.61755,0.61705,0.6174,219000000.0
2009-05-26 08:23:00,0.61745,0.6175,0.6169,0.6169,94800000.0
2009-05-26 08:24:00,0.617,0.6172,0.617,0.6172,39800000.0
2009-05-26 08:25:00,0.6172,0.6172,0.6172,0.6172,24000000.0
2009-05-26 08:26:00,0.6172,0.61725,0.6171,0.61715,108800000.0
2009-05-26 08:27:00,0.61725,0.6174,0.6172,0.6174,248199998.0
2009-05-26 08:28:00,0.6174,0.6177,0.6173,0.6174,102800000.0
2009-05-26 08:29:00,0.6174,0.6176,0.6173,0.61735,130800000.0
2009-05-26 08:30:00,0.61735,0.61735,0.6172,0.61735,158200001.0
2009-05-26 08:31:00,0.6173,0.6173,0.61725,0.6173,38200000.0
2009-05-26 08:32:00,0.61725,0.6173,0.61725,0.6173,12600000.0
2009-05-26 08:33:00,0.61735,0.61765,0.61735,0.6176,141200000.0
2009-05-26 08:34:00,0.6176,0.6178,0.6176,0.61775,94400000.0
2009-05-26 08:35:00,0.6177,0.61775,0.61745,0.61745,188000000.0
2009-05-26 08:36:00,0.61745,0.61745,0.61735,0.61735,74800000.0
2009-05-26 08:37:00,0.6173,0.61735,0.6169,0.617,162600000.0
2009-05-26 08:38:00,0.61695,0.61695,0.6166,0.61675,134200000.0
2009-05-26 08:39:00,0.6167,0.617,0.6167,0.617,194000000.0
2009-05-26 08:40:00,0.61695,0.61695,0.61655,0.6166,165600000.0
2009-05-26 08:41:00,0.6166,0.6166,0.6163,0.6163,184400000.0
2009-05-26 08:42:00,0.61625,0.6163,0.61625,0.6163,34800000.0
2009-05-26 08:43:00,0.61645,0.6167,0.6162,0.6167,225400000.0
2009-05-26 08:44:00,0.61675,0.6169,0.6165,0.61655,294800000.0
2009-05-26 08:45:00,0.6166,0.61665,0.61645,0.6166,307800000.0
2009-05-26 08:46:00,0.6166,0.6169,0.6165,0.61675,140200000.0
2009-05-26 08:47:00,0.61675,0.61675,0.61645,0.61645,86600000.0
2009-05-26 08:48:00,0.6165,0.6165,0.616,0.61615,266000000.0
2009-05-26 08:49:00,0.61615,0.61645,0.61605,0.61605,329600000.0
2009-05-26 08:50:00,0.61615,0.61635,0.61605,0.6161,157600000.0
2009-05-26 08:51:00,0.6161,0.6161,0.61555,0.61555,190200000.0
2009-05-26 08:52:00,0.6157,0.61595,0.6157,0.61575,163400000.0
2009-05-26 08:53:00,0.6158,0.6158,0.6154,0.6156,68600000.0
2009-05-26 08:54:00,0.6156,0.6156,0.61545,0.61555,86400000.0
2009-05-26 08:55:00,0.61546,0.6157,0.61535,0.61553,135400000.0
2009-05-26 08:56:00,0.6158,0.6163,0.61565,0.61605,233200000.0
2009-05-26 08:57:00,0.616,0.61605,0.6159,0.6159,85000000.0
2009-05-26 08:58:00,0.61575,0.6159,0.61575,0.61575,44200000.0
2009-05-26 08:59:00,0.6158,0.61605,0.61575,0.616,69200000.0
2009-05-26 09:00:00,0.616,0.616,0.61585,0.616,164600000.0
2009-05-26 09:01:00,0.61605,0.6165,0.61605,0.6164,74800000.0
2009-05-26 09:02:00,0.6164,0.6164,0.6164,0.6164,3200000.0
2009-05-26 09:03:00,0.6164,0.6164,0.61585,0.61605,139000000.0
2009-05-26 09:04:00,0.6161,0.6162,0.61575,0.6158,214600000.0
2009-05-26 09:05:00,0.6159,0.6161,0.61545,0.61545,298599999.0
2009-05-26 09:06:00,0.61555,0.616,0.61555,0.616,238200000.0
2009-05-26 09:07:00,0.616,0.616,0.61555,0.6156,131800000.0
2009-05-26 09:08:00,0.6157,0.6158,0.6157,0.6157,59800000.0
2009-05-26 09:09:00,0.6157,0.6157,0.61505,0.61515,188600000.0
2009-05-26 09:10:00,0.61515,0.6153,0.61515,0.6152,150200000.0
2009-05-26 09:11:00,0.6153,0.6157,0.6153,0.6156,90800000.0
2009-05-26 09:12:00,0.6157,0.6157,0.61545,0.61555,184599999.0
2009-05-26 09:13:00,0.61555,0.6157,0.61555,0.6157,280200000.0
2009-05-26 09:14:00,0.6157,0.6157,0.6156,0.6157,190200000.0
2009-05-26 09:15:00,0.6157,0.6157,0.6156,0.6156,190200000.0
2009-05-26 09:16:00,0.6156,0.61585,0.6156,0.6157,181400000.0
2009-05-26 09:17:00,0.61575,0.61575,0.61575,0.61575,23200000.0
2009-05-26 09:18:00,0.61575,0.61575,0.61545,0.61555,148000000.0
2009-05-26 09:19:00,0.61555,0.6156,0.61555,0.61555,92000000.0
2009-05-26 09:20:00,0.61555,0.6162,0.6155,0.616,229100000.0
2009-05-26 09:21:00,0.616,0.6163,0.616,0.6161,155400000.0
2009-05-26 09:22:00,0.6161,0.6163,0.61605,0.61605,86800000.0
2009-05-26 09:23:00,0.6162,0.6162,0.61585,0.6159,98400000.0
2009-05-26 09:24:00,0.616,0.616,0.6158,0.61585,125400000.0
2009-05-26 09:25:00,0.6159,0.616,0.6159,0.6159,108200000.0
2009-05-26 09:26:00,0.6159,0.6159,0.6154,0.6155,108600000.0
2009-05-26 09:27:00,0.61545,0.61545,0.61505,0.61525,434000000.0
2009-05-26 09:28:00,0.61525,0.6154,0.6152,0.6154,87600000.0
2009-05-26 09:29:00,0.6154,0.6154,0.6148,0.61485,243700000.0
2009-05-26 09:30:00,0.61485,0.6151,0.61455,0.61455,220800000.0
2009-05-26 09:31:00,0.6146,0.6149,0.6145,0.6148,224400000.0
2009-05-26 09:32:00,0.6148,0.61495,0.6147,0.61475,233600000.0
2009-05-26 09:33:00,0.6148,0.61515,0.61475,0.6151,200600000.0
2009-05-26 09:34:00,0.6151,0.6151,0.61495,0.6151,30600000.0
2009-05-26 09:35:00,0.6151,0.6151,0.615,0.6151,63000000.0
2009-05-26 09:36:00,0.6152,0.6158,0.61515,0.6158,145000000.0
2009-05-26 09:37:00,0.6158,0.6159,0.61565,0.6157,215000000.0
2009-05-26 09:38:00,0.6157,0.6157,0.6155,0.6155,84400000.0
2009-05-26 09:39:00,0.6156,0.6157,0.61555,0.61565,98600000.0
2009-05-26 09:40:00,0.6157,0.61575,0.6156,0.61575,68400000.0
2009-05-26 09:41:00,0.61575,0.61575,0.6156,0.61565,100000000.0
2009-05-26 09:42:00,0.61565,0.6157,0.61565,0.61565,35800000.0
2009-05-26 09:43:00,0.61565,0.61565,0.6152,0.6154,246400000.0
2009-05-26 09:44:00,0.61535,0.61575,0.61535,0.6157,224400000.0
2009-05-26 09:45:00,0.6157,0.6158,0.6157,0.6157,43800000.0
2009-05-26 09:46:00,0.6158,0.6158,0.61545,0.61555,66400000.0
2009-05-26 09:47:00,0.6156,0.6157,0.61555,0.61555,35800000.0
2009-05-26 09:48:00,0.6157,0.6161,0.6157,0.61595,71000000.0
2009-05-26 09:49:00,0.6161,0.6163,0.61595,0.61615,166800000.0
2009-05-26 09:50:00,0.61615,0.6163,0.616,0.616,212400000.0
2009-05-26 09:51:00,0.616,0.6163,0.616,0.6163,107200000.0
2009-05-26 09:52:00,0.6163,0.6163,0.61595,0.6161,88000000.0
2009-05-26 09:53:00,0.6162,0.6162,0.61605,0.6162,35600000.0
2009-05-26 09:54:00,0.6161,0.6161,0.61605,0.61605,14000000.0
2009-05-26 09:55:00,0.6161,0.6161,0.61595,0.61595,19400000.0
2009-05-26 09:56:00,0.616,0.616,0.6159,0.6159,62800000.0
2009-05-26 09:57:00,0.6159,0.6159,0.6154,0.61565,272200000.0
2009-05-26 09:58:00,0.6156,0.6157,0.6156,0.6157,206400000.0
2009-05-26 09:59:00,0.6157,0.6158,0.61555,0.6156,175600000.0
2009-05-26 10:00:00,0.61555,0.6158,0.61555,0.6158,171800000.0
2009-05-26 10:01:00,0.6158,0.6159,0.61575,0.61575,121600000.0
2009-05-26 10:02:00,0.61575,0.6162,0.61575,0.6162,156000000.0
2009-05-26 10:03:00,0.6162,0.6164,0.61605,0.6163,139400000.0
2009-05-26 10:04:00,0.6163,0.6163,0.61595,0.61595,146000000.0
2009-05-26 10:05:00,0.61595,0.616,0.6151,0.6151,236400000.0
2009-05-26 10:06:00,0.6151,0.6156,0.61495,0.6153,269800000.0
2009-05-26 10:07:00,0.6153,0.61545,0.6148,0.615,289000000.0
2009-05-26 10:08:00,0.615,0.61515,0.6147,0.6147,228599998.0
2009-05-26 10:09:00,0.6147,0.6148,0.6147,0.61475,104000000.0
2009-05-26 10:10:00,0.61475,0.61485,0.6147,0.6148,182800000.0
2009-05-26 10:11:00,0.6148,0.6151,0.61475,0.6148,285400000.0
2009-05-26 10:12:00,0.61475,0.61485,0.61475,0.61485,247800000.0
2009-05-26 10:13:00,0.6149,0.6151,0.61405,0.6144,378300000.0
2009-05-26 10:14:00,0.61455,0.6147,0.61435,0.61435,382999999.0
2009-05-26 10:15:00,0.61445,0.61445,0.61405,0.61435,206800000.0
2009-05-26 10:16:00,0.61435,0.6146,0.6141,0.6141,220999999.0
2009-05-26 10:17:00,0.61415,0.6145,0.6141,0.61415,289500000.0
2009-05-26 10:18:00,0.61415,0.6145,0.61395,0.6141,180500000.0
2009-05-26 10:19:00,0.6142,0.6144,0.614,0.61415,52600000.0
2009-05-26 10:20:00,0.6142,0.6142,0.61405,0.61405,62800000.0
2009-05-26 10:21:00,0.6142,0.6142,0.6142,0.6142,4800000.0
2009-05-26 10:22:00,0.6142,0.61435,0.6141,0.6143,173400000.0
2009-05-26 10:23:00,0.6143,0.6149,0.6142,0.61465,277800000.0
2009-05-26 10:24:00,0.61465,0.615,0.6146,0.6147,367400000.0
2009-05-26 10:25:00,0.61465,0.61515,0.61455,0.61515,219199999.0
2009-05-26 10:26:00,0.6153,0.6153,0.615,0.615,148000000.0
2009-05-26 10:27:00,0.6149,0.615,0.61485,0.615,60800000.0
2009-05-26 10:28:00,0.615,0.6151,0.615,0.615,34000000.0
2009-05-26 10:29:00,0.615,0.6151,0.615,0.615,117200000.0
2009-05-26 10:30:00,0.615,0.6152,0.61465,0.6149,89800000.0
2009-05-26 10:31:00,0.6149,0.6152,0.6141,0.6141,261600000.0
2009-05-26 10:32:00,0.6141,0.6146,0.61385,0.61435,308000000.0
2009-05-26 10:33:00,0.6145,0.6145,0.61405,0.6144,56200000.0
2009-05-26 10:34:00,0.6143,0.6145,0.6143,0.6144,200200000.0
2009-05-26 10:35:00,0.6144,0.6147,0.61435,0.61455,155400000.0
2009-05-26 10:36:00,0.61455,0.6146,0.6145,0.61455,59800000.0
2009-05-26 10:37:00,0.61455,0.6146,0.61425,0.61425,203200000.0
2009-05-26 10:38:00,0.61425,0.61445,0.6142,0.61445,161200000.0
2009-05-26 10:39:00,0.6144,0.6144,0.61435,0.61435,23800000.0
2009-05-26 10:40:00,0.61435,0.6144,0.61415,0.6143,138800000.0
2009-05-26 10:41:00,0.6143,0.6143,0.61415,0.61415,28400000.0
2009-05-26 10:42:00,0.61415,0.61415,0.61355,0.6139,181400001.0
2009-05-26 10:43:00,0.6139,0.6139,0.61355,0.6137,139400000.0
2009-05-26 10:44:00,0.6137,0.6137,0.61345,0.61355,209400000.0
2009-05-26 10:45:00,0.61355,0.61355,0.61335,0.61335,65000000.0
2009-05-26 10:46:00,0.6134,0.6134,0.613,0.6131,233600000.0
2009-05-26 10:47:00,0.6132,0.61375,0.6132,0.6136,334200000.0
2009-05-26 10:48:00,0.6136,0.6136,0.61325,0.61325,62400000.0
2009-05-26 10:49:00,0.61325,0.61385,0.61325,0.61365,338799999.0
2009-05-26 10:50:00,0.6137,0.61375,0.61335,0.61335,105600000.0
2009-05-26 10:51:00,0.6133,0.61375,0.61325,0.6136,272399999.0
2009-05-26 10:52:00,0.6136,0.61375,0.6136,0.6137,127200000.0
2009-05-26 10:53:00,0.61375,0.6141,0.6136,0.61395,130600000.0
2009-05-26 10:54:00,0.61405,0.6142,0.6135,0.6135,197800000.0
2009-05-26 10:55:00,0.61355,0.61355,0.61345,0.6135,112000000.0
2009-05-26 10:56:00,0.6135,0.6138,0.6135,0.6138,46800000.0
2009-05-26 10:57:00,0.6138,0.6139,0.61375,0.61375,49200000.0
2009-05-26 10:58:00,0.6138,0.6142,0.61365,0.61375,118400000.0
2009-05-26 10:59:00,0.61375,0.61375,0.61375,0.61375,36000000.0
2009-05-26 11:00:00,0.61375,0.6138,0.6128,0.6128,277400000.0
2009-05-26 11:01:00,0.6128,0.613,0.6127,0.6128,335800000.0
2009-05-26 11:02:00,0.61285,0.613,0.6128,0.6129,184600000.0
2009-05-26 11:03:00,0.6129,0.61325,0.6128,0.613,191400000.0
2009-05-26 11:04:00,0.61295,0.613,0.6127,0.6128,208800000.0
2009-05-26 11:05:00,0.6128,0.6131,0.6128,0.613,264600000.0
2009-05-26 11:06:00,0.613,0.61315,0.613,0.6131,119799999.0
2009-05-26 11:07:00,0.6133,0.6136,0.61285,0.6129,136200000.0
2009-05-26 11:08:00,0.6129,0.61305,0.61275,0.613,179200000.0
2009-05-26 11:09:00,0.613,0.613,0.61265,0.6128,49400000.0
2009-05-26 11:10:00,0.6128,0.6129,0.61265,0.6129,124800000.0
2009-05-26 11:11:00,0.6129,0.613,0.6129,0.613,46400000.0
2009-05-26 11:12:00,0.613,0.613,0.6129,0.6129,215000000.0
2009-05-26 11:13:00,0.6129,0.613,0.6129,0.6129,196000000.0
2009-05-26 11:14:00,0.6129,0.6129,0.61265,0.6128,128000000.0
2009-05-26 11:15:00,0.6129,0.6129,0.61265,0.6127,116200000.0
2009-05-26 11:16:00,0.6127,0.6127,0.6127,0.6127,10800000.0
2009-05-26 11:17:00,0.6127,0.6127,0.61225,0.6124,61200000.0
2009-05-26 11:18:00,0.6124,0.61245,0.6124,0.61245,167000000.0
2009-05-26 11:19:00,0.61245,0.6125,0.61245,0.6125,116000000.0
2009-05-26 11:20:00,0.6125,0.6125,0.6125,0.6125,147200000.0
2009-05-26 11:21:00,0.6125,0.6126,0.6123,0.6124,334400000.0
2009-05-26 11:22:00,0.6124,0.6125,0.612,0.6125,61600000.0
2009-05-26 11:23:00,0.6125,0.6125,0.61215,0.61225,21000000.0
2009-05-26 11:24:00,0.6124,0.6125,0.61235,0.61235,38000000.0
2009-05-26 11:25:00,0.61235,0.6124,0.61225,0.6124,108200000.0
2009-05-26 11:26:00,0.6124,0.6124,0.61205,0.61205,263200000.0
2009-05-26 11:27:00,0.61205,0.61255,0.612,0.6122,374200000.0
2009-05-26 11:28:00,0.61225,0.6124,0.61225,0.6124,117200000.0
2009-05-26 11:29:00,0.6124,0.6125,0.61225,0.6123,124000000.0
2009-05-26 11:30:00,0.6123,0.6125,0.6123,0.6124,107600000.0
2009-05-26 11:31:00,0.6124,0.61245,0.61235,0.61245,90400000.0
2009-05-26 11:32:00,0.6126,0.6126,0.61245,0.6125,98000000.0
2009-05-26 11:33:00,0.6124,0.61255,0.6124,0.61255,137400000.0
2009-05-26 11:34:00,0.61255,0.6126,0.61255,0.6126,42600000.0
2009-05-26 11:35:00,0.6126,0.6126,0.6124,0.61245,81200000.0
2009-05-26 11:36:00,0.61245,0.6125,0.61245,0.6125,41200000.0
2009-05-26 11:37:00,0.61265,0.6127,0.6125,0.6126,58800000.0
2009-05-26 11:38:00,0.6127,0.613,0.6126,0.6127,66400000.0
2009-05-26 11:39:00,0.6127,0.61305,0.6126,0.6128,177600000.0
2009-05-26 11:40:00,0.6129,0.6138,0.6129,0.6136,133400000.0
2009-05-26 11:41:00,0.6136,0.6139,0.61325,0.6137,84600000.0
2009-05-26 11:42:00,0.6137,0.6137,0.61355,0.61355,28200000.0
2009-05-26 11:43:00,0.61355,0.6136,0.61355,0.6136,102000000.0
2009-05-26 11:44:00,0.61355,0.61355,0.61315,0.61315,191200000.0
2009-05-26 11:45:00,0.6133,0.6135,0.6131,0.6133,154600000.0
2009-05-26 11:46:00,0.61325,0.6133,0.6132,0.61325,93600000.0
2009-05-26 11:47:00,0.61325,0.6134,0.61305,0.61305,134800000.0
2009-05-26 11:48:00,0.6132,0.6132,0.61255,0.61275,232100000.0
2009-05-26 11:49:00,0.6127,0.6132,0.61255,0.6127,309200000.0
2009-05-26 11:50:00,0.6127,0.6128,0.6123,0.6123,170200000.0
2009-05-26 11:51:00,0.6122,0.6124,0.61195,0.61225,316000000.0
2009-05-26 11:52:00,0.61225,0.61225,0.612,0.612,537399999.0
2009-05-26 11:53:00,0.6121,0.6124,0.6119,0.6122,276200001.0
2009-05-26 11:54:00,0.6122,0.61235,0.61205,0.6122,223999998.0
2009-05-26 11:55:00,0.6122,0.61235,0.61215,0.61235,113200001.0
2009-05-26 11:56:00,0.61235,0.6125,0.61215,0.61225,235200000.0
2009-05-26 11:57:00,0.61215,0.61235,0.61215,0.61235,258400000.0
2009-05-26 11:58:00,0.61235,0.61245,0.61225,0.61245,171599999.0
2009-05-26 11:59:00,0.61245,0.6125,0.61215,0.6125,62200000.0
2009-05-26 12:00:00,0.61245,0.6127,0.61245,0.6127,111400000.0
2009-05-26 12:01:00,0.6127,0.6127,0.61245,0.61245,92200000.0
2009-05-26 12:02:00,0.61245,0.61255,0.61245,0.61245,41600000.0
2009-05-26 12:03:00,0.61255,0.61255,0.61255,0.61255,2800000.0
2009-05-26 12:04:00,0.6126,0.6126,0.61255,0.61255,38000000.0
2009-05-26 12:05:00,0.61255,0.61265,0.61245,0.61245,104600000.0
2009-05-26 12:06:00,0.6126,0.61285,0.61245,0.6127,241000000.0
2009-05-26 12:07:00,0.6127,0.6127,0.6126,0.61265,23800000.0
2009-05-26 12:08:00,0.6126,0.6127,0.6126,0.61265,15000000.0
2009-05-26 12:09:00,0.61265,0.61265,0.61265,0.61265,9800000.0
2009-05-26 12:10:00,0.61275,0.61275,0.61275,0.61275,1400000.0
2009-05-26 12:11:00,0.6127,0.61275,0.61255,0.61255,57800000.0
2009-05-26 12:12:00,0.61255,0.61265,0.6125,0.61255,24600000.0
2009-05-26 12:13:00,0.61265,0.61265,0.61255,0.61255,8000000.0
2009-05-26 12:14:00,0.6126,0.6126,0.6126,0.6126,4800000.0
2009-05-26 12:15:00,0.6126,0.6126,0.61215,0.6122,70799999.0
2009-05-26 12:16:00,0.6122,0.6122,0.6122,0.6122,8800000.0
2009-05-26 12:17:00,0.61235,0.61235,0.6119,0.61205,171800000.0
2009-05-26 12:18:00,0.61205,0.61205,0.61115,0.61155,190400000.0
2009-05-26 12:19:00,0.61155,0.61155,0.61115,0.6112,102000000.0
2009-05-26 12:20:00,0.6111,0.6118,0.6111,0.61175,213600000.0
2009-05-26 12:21:00,0.6119,0.612,0.61165,0.6119,153000000.0
2009-05-26 12:22:00,0.6119,0.6119,0.6116,0.6116,193600000.0
2009-05-26 12:23:00,0.6116,0.6118,0.6116,0.6116,137500000.0
2009-05-26 12:24:00,0.6117,0.61195,0.6116,0.61185,155200000.0
2009-05-26 12:25:00,0.61185,0.6122,0.61185,0.61215,142600000.0
2009-05-26 12:26:00,0.6122,0.61225,0.61185,0.61185,186400000.0
2009-05-26 12:27:00,0.61185,0.6122,0.61175,0.6122,127000000.0
2009-05-26 12:28:00,0.61215,0.6122,0.6116,0.6116,34800000.0
2009-05-26 12:29:00,0.6116,0.6119,0.6115,0.6119,139200000.0
2009-05-26 12:30:00,0.6119,0.6119,0.6113,0.61145,123000000.0
2009-05-26 12:31:00,0.6114,0.6117,0.6114,0.61155,85200000.0
2009-05-26 12:32:00,0.61155,0.6118,0.6114,0.61175,154600000.0
2009-05-26 12:33:00,0.61185,0.61195,0.6118,0.6118,59600000.0
2009-05-26 12:34:00,0.6118,0.6118,0.6118,0.6118,14400000.0
2009-05-26 12:35:00,0.6119,0.6119,0.6116,0.6117,287200000.0
2009-05-26 12:36:00,0.6117,0.6118,0.6117,0.6117,67400000.0
2009-05-26 12:37:00,0.6117,0.6121,0.6117,0.6121,88400000.0
2009-05-26 12:38:00,0.6121,0.6121,0.61175,0.612,146200000.0
2009-05-26 12:39:00,0.612,0.612,0.61115,0.61125,126200000.0
2009-05-26 12:40:00,0.6112,0.6112,0.6112,0.6112,47800000.0
2009-05-26 12:41:00,0.61115,0.61125,0.6091,0.60965,291800000.0
2009-05-26 12:42:00,0.6097,0.6105,0.6097,0.6099,177800000.0
2009-05-26 12:43:00,0.61,0.61005,0.6095,0.6097,132600000.0
2009-05-26 12:44:00,0.6097,0.6097,0.6092,0.6093,69000000.0
2009-05-26 12:45:00,0.6093,0.6094,0.60925,0.6093,114800000.0
2009-05-26 12:46:00,0.6093,0.6093,0.609,0.609,91000000.0
2009-05-26 12:47:00,0.6091,0.60965,0.609,0.60945,235000000.0
2009-05-26 12:48:00,0.6094,0.60985,0.60935,0.6097,257000000.0
2009-05-26 12:49:00,0.6097,0.6097,0.6096,0.6096,69800000.0
2009-05-26 12:50:00,0.6096,0.60985,0.6095,0.6095,173400000.0
2009-05-26 12:51:00,0.6095,0.6098,0.60925,0.6098,139000000.0
2009-05-26 12:52:00,0.6099,0.6102,0.6098,0.6101,182000000.0
2009-05-26 12:53:00,0.6101,0.6104,0.6099,0.6104,226600000.0
2009-05-26 12:54:00,0.6102,0.6109,0.6101,0.6105,244000000.0
2009-05-26 12:55:00,0.6105,0.6105,0.6097,0.61015,181800000.0
2009-05-26 12:56:00,0.61045,0.61095,0.61015,0.61095,378200000.0
2009-05-26 12:57:00,0.61095,0.61155,0.61065,0.61105,154000000.0
2009-05-26 12:58:00,0.61105,0.6111,0.61045,0.61105,237800000.0
2009-05-26 12:59:00,0.611,0.61145,0.611,0.6114,118400000.0
2009-05-26 13:00:00,0.61135,0.61145,0.61085,0.61125,285800000.0
2009-05-26 13:01:00,0.6112,0.6116,0.61095,0.6115,200400000.0
2009-05-26 13:02:00,0.61145,0.6115,0.61115,0.61125,159000000.0
2009-05-26 13:03:00,0.6113,0.61185,0.61125,0.61155,307600000.0
2009-05-26 13:04:00,0.61155,0.6119,0.61155,0.61175,177000000.0
2009-05-26 13:05:00,0.61175,0.6122,0.61175,0.61195,127400000.0
2009-05-26 13:06:00,0.61195,0.61205,0.61155,0.6118,346000000.0
2009-05-26 13:07:00,0.6118,0.6118,0.61155,0.6116,268800000.0
2009-05-26 13:08:00,0.61155,0.61175,0.61155,0.61165,116400000.0
2009-05-26 13:09:00,0.6116,0.61195,0.6114,0.6117,140800000.0
2009-05-26 13:10:00,0.61165,0.61175,0.6116,0.6117,38000000.0
2009-05-26 13:11:00,0.6117,0.61195,0.6116,0.61195,133000000.0
2009-05-26 13:12:00,0.61195,0.612,0.61195,0.612,13400000.0
2009-05-26 13:13:00,0.612,0.612,0.61195,0.612,46000000.0
2009-05-26 13:14:00,0.612,0.61215,0.612,0.61215,22000000.0
2009-05-26 13:15:00,0.6124,0.61275,0.61205,0.61215,401800000.0
2009-05-26 13:16:00,0.61215,0.61255,0.612,0.6121,574400000.0
2009-05-26 13:17:00,0.612,0.61215,0.6119,0.6119,159200000.0
2009-05-26 13:18:00,0.61195,0.61215,0.61195,0.61195,270200000.0
2009-05-26 13:19:00,0.61195,0.61195,0.61165,0.61165,102800000.0
2009-05-26 13:20:00,0.6117,0.612,0.6116,0.61185,227600000.0
2009-05-26 13:21:00,0.61195,0.61195,0.61195,0.61195,19200000.0
2009-05-26 13:22:00,0.6119,0.6119,0.6114,0.6114,164200000.0
2009-05-26 13:23:00,0.61135,0.6117,0.61135,0.6117,85600000.0
2009-05-26 13:24:00,0.6117,0.6119,0.6117,0.61175,46200000.0
2009-05-26 13:25:00,0.6117,0.61175,0.61165,0.61165,95800000.0
2009-05-26 13:26:00,0.61165,0.6117,0.6111,0.6117,199800000.0
2009-05-26 13:27:00,0.6117,0.612,0.6117,0.6119,141600000.0
2009-05-26 13:28:00,0.61205,0.6125,0.61185,0.6123,352100000.0
2009-05-26 13:29:00,0.61235,0.61235,0.6118,0.61215,177200000.0
2009-05-26 13:30:00,0.61215,0.61215,0.61165,0.6121,200400000.0
2009-05-26 13:31:00,0.612,0.61215,0.6119,0.6121,109200000.0
2009-05-26 13:32:00,0.61215,0.6125,0.61215,0.61245,93800000.0
2009-05-26 13:33:00,0.61245,0.61255,0.6123,0.61245,148000000.0
2009-05-26 13:34:00,0.61245,0.61265,0.6123,0.6123,66400000.0
2009-05-26 13:35:00,0.61235,0.6125,0.61235,0.6125,53800000.0
2009-05-26 13:36:00,0.61245,0.61245,0.6124,0.61245,19200000.0
2009-05-26 13:37:00,0.61245,0.61255,0.6124,0.61255,96000000.0
2009-05-26 13:38:00,0.61255,0.61265,0.6125,0.61255,143800000.0
2009-05-26 13:39:00,0.61255,0.61285,0.61235,0.6128,146600000.0
2009-05-26 13:40:00,0.6128,0.61295,0.6128,0.6129,119800000.0
2009-05-26 13:41:00,0.6129,0.6132,0.6127,0.61315,261800001.0
2009-05-26 13:42:00,0.61315,0.61315,0.61275,0.6128,234000000.0
2009-05-26 13:43:00,0.6128,0.613,0.6128,0.61295,239400000.0
2009-05-26 13:44:00,0.61285,0.6135,0.61285,0.61325,222000000.0
2009-05-26 13:45:00,0.6133,0.61345,0.6128,0.61295,122400000.0
2009-05-26 13:46:00,0.61295,0.6132,0.61295,0.6132,173400000.0
2009-05-26 13:47:00,0.6132,0.6132,0.61295,0.6132,86400000.0
2009-05-26 13:48:00,0.6132,0.6132,0.61285,0.6132,26200000.0
2009-05-26 13:49:00,0.6132,0.61345,0.61305,0.6134,153800000.0
2009-05-26 13:50:00,0.6133,0.6136,0.6128,0.6136,135800000.0
2009-05-26 13:51:00,0.6137,0.6137,0.6136,0.61365,59400000.0
2009-05-26 13:52:00,0.61365,0.6137,0.61345,0.61345,79800000.0
2009-05-26 13:53:00,0.61345,0.61355,0.61345,0.61355,20400000.0
2009-05-26 13:54:00,0.6135,0.6135,0.61335,0.6135,32000000.0
2009-05-26 13:55:00,0.61345,0.61365,0.61335,0.6135,46600000.0
2009-05-26 13:56:00,0.6135,0.6136,0.6133,0.61335,90200000.0
2009-05-26 13:57:00,0.61335,0.6136,0.6133,0.61345,237800000.0
2009-05-26 13:58:00,0.6134,0.6134,0.6131,0.6131,59800000.0
2009-05-26 13:59:00,0.61315,0.6132,0.613,0.6132,52200000.0
2009-05-26 14:00:00,0.61315,0.6133,0.61315,0.6133,26800000.0
2009-05-26 14:01:00,0.6133,0.6137,0.61315,0.6134,143200000.0
2009-05-26 14:02:00,0.6135,0.614,0.6135,0.6139,205400000.0
2009-05-26 14:03:00,0.614,0.614,0.61385,0.6139,57200000.0
2009-05-26 14:04:00,0.614,0.6142,0.6138,0.614,260800000.0
2009-05-26 14:05:00,0.61415,0.6142,0.614,0.6141,78200000.0
2009-05-26 14:06:00,0.6141,0.6144,0.614,0.6144,146000000.0
2009-05-26 14:07:00,0.6144,0.6144,0.61415,0.61435,100600000.0
2009-05-26 14:08:00,0.6145,0.6145,0.61435,0.61435,18800000.0
2009-05-26 14:09:00,0.6145,0.6148,0.61425,0.6147,275200000.0
2009-05-26 14:10:00,0.6148,0.6148,0.61435,0.61445,172800000.0
2009-05-26 14:11:00,0.61445,0.61455,0.6144,0.61455,171600000.0
2009-05-26 14:12:00,0.61455,0.61455,0.61455,0.61455,24800000.0
2009-05-26 14:13:00,0.6146,0.6147,0.6145,0.6146,119000000.0
2009-05-26 14:14:00,0.6146,0.6146,0.6146,0.6146,46000000.0
2009-05-26 14:15:00,0.61455,0.6147,0.6145,0.6147,140800000.0
2009-05-26 14:16:00,0.61465,0.61465,0.61425,0.61435,376600000.0
2009-05-26 14:17:00,0.6144,0.61445,0.6143,0.6144,100000000.0
2009-05-26 14:18:00,0.6144,0.6147,0.61435,0.61465,156400000.0
2009-05-26 14:19:00,0.6149,0.61495,0.6145,0.6148,257200000.0
2009-05-26 14:20:00,0.6149,0.6155,0.61475,0.61535,295000000.0
2009-05-26 14:21:00,0.61535,0.61565,0.61495,0.6153,252200000.0
2009-05-26 14:22:00,0.6153,0.61545,0.6153,0.6154,228400000.0
2009-05-26 14:23:00,0.6154,0.6154,0.6152,0.6152,94400000.0
2009-05-26 14:24:00,0.61535,0.6154,0.6151,0.6154,148400000.0
2009-05-26 14:25:00,0.6154,0.6155,0.6154,0.6155,67200000.0
2009-05-26 14:26:00,0.6155,0.6155,0.6154,0.6154,23200000.0
2009-05-26 14:27:00,0.6154,0.6155,0.61525,0.61545,109000000.0
2009-05-26 14:28:00,0.6155,0.6155,0.61545,0.6155,14400000.0
2009-05-26 14:29:00,0.61545,0.6156,0.61545,0.61545,67200000.0
2009-05-26 14:30:00,0.6154,0.61565,0.6154,0.61545,146400000.0
2009-05-26 14:31:00,0.6157,0.6157,0.6154,0.6155,70400000.0
2009-05-26 14:32:00,0.61545,0.6155,0.61545,0.61545,60000000.0
2009-05-26 14:33:00,0.61545,0.61545,0.6154,0.61545,130400000.0
2009-05-26 14:34:00,0.61555,0.6156,0.6154,0.6154,84400000.0
2009-05-26 14:35:00,0.6155,0.6155,0.6154,0.6154,18400000.0
2009-05-26 14:36:00,0.6155,0.6155,0.6154,0.6155,74400000.0
2009-05-26 14:37:00,0.6155,0.6155,0.6152,0.6154,207800000.0
2009-05-26 14:38:00,0.6154,0.6154,0.6149,0.615,176400000.0
2009-05-26 14:39:00,0.61495,0.6154,0.61495,0.6154,409400000.0
2009-05-26 14:40:00,0.61545,0.6155,0.6154,0.6155,123000000.0
2009-05-26 14:41:00,0.61527,0.61547,0.61489,0.61528,250600000.0
2009-05-26 14:42:00,0.6154,0.6155,0.6154,0.6155,61600000.0
2009-05-26 14:43:00,0.6155,0.6155,0.6154,0.6155,21600000.0
2009-05-26 14:44:00,0.6155,0.61555,0.61535,0.6155,308800000.0
2009-05-26 14:45:00,0.61545,0.6156,0.6154,0.61555,180800000.0
2009-05-26 14:46:00,0.6156,0.6156,0.6154,0.6155,66800000.0
2009-05-26 14:47:00,0.6154,0.6158,0.61535,0.61535,33400000.0
2009-05-26 14:48:00,0.61545,0.6156,0.61545,0.61545,32000000.0
2009-05-26 14:49:00,0.61545,0.6156,0.61545,0.61545,59000000.0
2009-05-26 14:50:00,0.6156,0.6156,0.6154,0.6154,156000000.0
2009-05-26 14:51:00,0.6154,0.6154,0.6154,0.6154,87200000.0
2009-05-26 14:52:00,0.6154,0.61575,0.61535,0.61545,58400000.0
2009-05-26 14:53:00,0.61545,0.6156,0.61545,0.6156,44800000.0
2009-05-26 14:54:00,0.6156,0.6156,0.61555,0.6156,171400000.0
2009-05-26 14:55:00,0.6155,0.6157,0.6155,0.61555,151000000.0
2009-05-26 14:56:00,0.6156,0.61575,0.61535,0.61535,101100000.0
2009-05-26 14:57:00,0.61545,0.61565,0.6154,0.61555,145000000.0
2009-05-26 14:58:00,0.6156,0.61585,0.6156,0.61565,200400000.0
2009-05-26 14:59:00,0.61565,0.6157,0.6155,0.6157,112400000.0
2009-05-26 15:00:00,0.6159,0.6159,0.615,0.6151,243400000.0
2009-05-26 15:01:00,0.61515,0.6155,0.6151,0.61525,130400000.0
2009-05-26 15:02:00,0.61525,0.61525,0.6152,0.6152,38400000.0
2009-05-26 15:03:00,0.61525,0.6155,0.61525,0.6155,82000000.0
2009-05-26 15:04:00,0.6156,0.6156,0.6155,0.6156,49600000.0
2009-05-26 15:05:00,0.6155,0.61555,0.61535,0.61545,139800000.0
2009-05-26 15:06:00,0.61545,0.61565,0.61545,0.61555,173800000.0
2009-05-26 15:07:00,0.61555,0.6156,0.61535,0.61535,46000000.0
2009-05-26 15:08:00,0.61535,0.61535,0.61505,0.6153,181200000.0
2009-05-26 15:09:00,0.61535,0.6155,0.61505,0.61505,229800000.0
2009-05-26 15:10:00,0.61505,0.6153,0.61505,0.61515,212400000.0
2009-05-26 15:11:00,0.61505,0.6154,0.61495,0.61535,372600001.0
2009-05-26 15:12:00,0.6154,0.61545,0.61525,0.6153,208500000.0
2009-05-26 15:13:00,0.6153,0.61535,0.6149,0.6149,267700001.0
2009-05-26 15:14:00,0.615,0.6152,0.615,0.6152,353000000.0
2009-05-26 15:15:00,0.6152,0.6153,0.61515,0.6153,39800000.0
2009-05-26 15:16:00,0.61535,0.61535,0.6151,0.6152,417400000.0
2009-05-26 15:17:00,0.6152,0.6153,0.61505,0.61515,111000000.0
2009-05-26 15:18:00,0.61515,0.61515,0.61495,0.615,360400000.0
2009-05-26 15:19:00,0.615,0.615,0.6146,0.6147,333200000.0
2009-05-26 15:20:00,0.6147,0.61475,0.6143,0.6144,338200000.0
2009-05-26 15:21:00,0.6143,0.6149,0.6143,0.6146,291200000.0
2009-05-26 15:22:00,0.6146,0.61465,0.6142,0.6144,300400000.0
2009-05-26 15:23:00,0.6145,0.61485,0.61445,0.6147,271500000.0
2009-05-26 15:24:00,0.6148,0.6148,0.61455,0.6147,206800000.0
2009-05-26 15:25:00,0.6147,0.6148,0.6147,0.61475,42200000.0
2009-05-26 15:26:00,0.61475,0.6151,0.6147,0.6151,128900000.0
2009-05-26 15:27:00,0.615,0.615,0.61475,0.6148,168000000.0
2009-05-26 15:28:00,0.6148,0.6148,0.6147,0.6148,183800001.0
2009-05-26 15:29:00,0.6148,0.61485,0.6147,0.6147,193200000.0
2009-05-26 15:30:00,0.6148,0.615,0.61445,0.6147,176800000.0
2009-05-26 15:31:00,0.6147,0.6149,0.6147,0.6148,162600000.0
2009-05-26 15:32:00,0.6149,0.6154,0.6149,0.6151,449800000.0
2009-05-26 15:33:00,0.6151,0.61585,0.6151,0.61585,342200002.0
2009-05-26 15:34:00,0.6158,0.61615,0.61565,0.616,237800000.0
2009-05-26 15:35:00,0.61595,0.6162,0.61585,0.61585,171000000.0
2009-05-26 15:36:00,0.6159,0.616,0.61575,0.61595,279800000.0
2009-05-26 15:37:00,0.61595,0.616,0.61565,0.61565,244800000.0
2009-05-26 15:38:00,0.6156,0.6159,0.61545,0.61565,389400000.0
2009-05-26 15:39:00,0.61575,0.6159,0.6157,0.6159,60800000.0
2009-05-26 15:40:00,0.6159,0.616,0.6156,0.61595,175800000.0
2009-05-26 15:41:00,0.61595,0.6161,0.6158,0.6161,147000000.0
2009-05-26 15:42:00,0.6161,0.6169,0.6161,0.6167,391100000.0
2009-05-26 15:43:00,0.6168,0.61715,0.61665,0.6167,347400000.0
2009-05-26 15:44:00,0.6167,0.61695,0.6166,0.6167,229500000.0
2009-05-26 15:45:00,0.61665,0.6167,0.61655,0.6166,157200000.0
2009-05-26 15:46:00,0.6166,0.6171,0.61655,0.61675,282200000.0
2009-05-26 15:47:00,0.61675,0.61715,0.61665,0.61685,214400000.0
2009-05-26 15:48:00,0.61685,0.6169,0.6166,0.6167,132000000.0
2009-05-26 15:49:00,0.6167,0.6167,0.6163,0.61645,629600000.0
2009-05-26 15:50:00,0.6164,0.61665,0.6163,0.6165,422000000.0
2009-05-26 15:51:00,0.6165,0.6169,0.6165,0.6166,344000000.0
2009-05-26 15:52:00,0.6167,0.6169,0.61665,0.6167,200200000.0
2009-05-26 15:53:00,0.6167,0.61685,0.6165,0.6165,194800000.0
2009-05-26 15:54:00,0.6165,0.6167,0.61505,0.6157,236400000.0
2009-05-26 15:55:00,0.61555,0.61555,0.61475,0.61505,360800000.0
2009-05-26 15:56:00,0.6151,0.6152,0.615,0.6151,168000000.0
2009-05-26 15:57:00,0.61505,0.61525,0.6149,0.6152,176000000.0
2009-05-26 15:58:00,0.6152,0.6155,0.615,0.6152,414000000.0
2009-05-26 15:59:00,0.61515,0.6154,0.61515,0.6154,248400000.0
2009-05-26 16:00:00,0.6154,0.61635,0.61535,0.61595,240100000.0
2009-05-26 16:01:00,0.61605,0.61665,0.6158,0.6165,330200000.0
2009-05-26 16:02:00,0.61655,0.61695,0.6159,0.6166,309000000.0
2009-05-26 16:03:00,0.6166,0.61755,0.6166,0.61705,443600000.0
2009-05-26 16:04:00,0.61705,0.6173,0.61675,0.61705,274600000.0
2009-05-26 16:05:00,0.61705,0.61705,0.61655,0.6167,245200000.0
2009-05-26 16:06:00,0.6167,0.6168,0.61615,0.6165,155600000.0
2009-05-26 16:07:00,0.6165,0.6175,0.6165,0.61725,220500000.0
2009-05-26 16:08:00,0.6172,0.6177,0.61695,0.61695,178800000.0
2009-05-26 16:09:00,0.61695,0.6171,0.6166,0.6168,188600000.0
2009-05-26 16:10:00,0.61675,0.6171,0.61675,0.61705,136200000.0
2009-05-26 16:11:00,0.61715,0.6174,0.61715,0.61725,130000000.0
2009-05-26 16:12:00,0.61725,0.61755,0.61725,0.6175,105600000.0
2009-05-26 16:13:00,0.6175,0.6181,0.6175,0.6179,168400000.0
2009-05-26 16:14:00,0.6179,0.61825,0.61785,0.61825,125600000.0
2009-05-26 16:15:00,0.61825,0.6187,0.61825,0.6184,147600000.0
2009-05-26 16:16:00,0.6184,0.6184,0.6177,0.6181,113500000.0
2009-05-26 16:17:00,0.61795,0.61805,0.6178,0.61795,143000000.0
2009-05-26 16:18:00,0.6179,0.61815,0.6175,0.6181,353000000.0
2009-05-26 16:19:00,0.61805,0.6187,0.61795,0.6187,234200000.0
2009-05-26 16:20:00,0.6187,0.61875,0.61795,0.6183,130600000.0
2009-05-26 16:21:00,0.6183,0.6186,0.61825,0.6183,214400000.0
2009-05-26 16:22:00,0.6183,0.6183,0.6176,0.6177,128000000.0
2009-05-26 16:23:00,0.61775,0.61835,0.61775,0.61795,194000000.0
2009-05-26 16:24:00,0.61795,0.6188,0.61795,0.6186,307400000.0
2009-05-26 16:25:00,0.6188,0.6189,0.61865,0.6189,148800000.0
2009-05-26 16:26:00,0.6189,0.6189,0.6183,0.61835,328600000.0
2009-05-26 16:27:00,0.61835,0.61845,0.6178,0.6178,154400000.0
2009-05-26 16:28:00,0.6178,0.6187,0.61765,0.6186,177200000.0
2009-05-26 16:29:00,0.6186,0.619,0.61765,0.6185,220100000.0
2009-05-26 16:30:00,0.6183,0.6189,0.61825,0.6186,86400000.0
2009-05-26 16:31:00,0.6187,0.6189,0.6183,0.61835,65200000.0
2009-05-26 16:32:00,0.6184,0.6186,0.61785,0.61835,132800000.0
2009-05-26 16:33:00,0.6183,0.6185,0.6181,0.6181,173800000.0
2009-05-26 16:34:00,0.6181,0.61835,0.61805,0.61805,319800001.0
2009-05-26 16:35:00,0.618,0.6188,0.618,0.6188,479100000.0
2009-05-26 16:36:00,0.6188,0.619,0.61855,0.619,237200000.0
2009-05-26 16:37:00,0.619,0.6191,0.6188,0.6189,334600000.0
2009-05-26 16:38:00,0.619,0.6192,0.61875,0.6188,256000000.0
2009-05-26 16:39:00,0.6188,0.6188,0.6185,0.6185,706999999.0
2009-05-26 16:40:00,0.6185,0.6187,0.6185,0.6187,216400000.0
2009-05-26 16:41:00,0.6187,0.619,0.6187,0.61885,110200000.0
2009-05-26 16:42:00,0.61885,0.6191,0.61885,0.6191,212000000.0
2009-05-26 16:43:00,0.6191,0.61915,0.61885,0.619,504600000.0
2009-05-26 16:44:00,0.619,0.61905,0.6187,0.6187,714600000.0
2009-05-26 16:45:00,0.6187,0.619,0.6187,0.6188,223800000.0
2009-05-26 16:46:00,0.6188,0.6188,0.6187,0.6188,118400000.0
2009-05-26 16:47:00,0.61875,0.6192,0.61875,0.6192,184500000.0
2009-05-26 16:48:00,0.6191,0.6193,0.61905,0.61915,100600000.0
2009-05-26 16:49:00,0.61915,0.6192,0.61905,0.61905,75000000.0
2009-05-26 16:50:00,0.61905,0.61945,0.619,0.61915,281800000.0
2009-05-26 16:51:00,0.61915,0.61985,0.61915,0.6195,224599999.0
2009-05-26 16:52:00,0.6196,0.6196,0.6194,0.6194,50600000.0
2009-05-26 16:53:00,0.6194,0.61955,0.6194,0.61955,264800000.0
2009-05-26 16:54:00,0.6196,0.6197,0.61945,0.61965,284000000.0
2009-05-26 16:55:00,0.61965,0.6197,0.61925,0.6196,415200000.0
2009-05-26 16:56:00,0.6196,0.6197,0.6196,0.61965,149800000.0
2009-05-26 16:57:00,0.61965,0.62,0.61965,0.6198,168300000.0
2009-05-26 16:58:00,0.6198,0.6199,0.6192,0.61925,265800000.0
2009-05-26 16:59:00,0.6193,0.6198,0.61925,0.6194,244400000.0
2009-05-26 17:00:00,0.6194,0.61945,0.6191,0.6194,152600000.0
2009-05-26 17:01:00,0.6194,0.6195,0.6193,0.6193,225400002.0
2009-05-26 17:02:00,0.6193,0.6195,0.61915,0.6193,561200000.0
2009-05-26 17:03:00,0.61935,0.61945,0.61905,0.61905,380500000.0
2009-05-26 17:04:00,0.6191,0.61945,0.61905,0.61915,231800000.0
2009-05-26 17:05:00,0.61915,0.6193,0.6191,0.6193,343800000.0
2009-05-26 17:06:00,0.6194,0.6195,0.6192,0.6195,120800000.0
2009-05-26 17:07:00,0.6195,0.6195,0.6192,0.61925,188300000.0
2009-05-26 17:08:00,0.61925,0.61925,0.61925,0.61925,11800000.0
2009-05-26 17:09:00,0.6192,0.6192,0.6192,0.6192,45400000.0
2009-05-26 17:10:00,0.6192,0.61925,0.6192,0.61925,73000000.0
2009-05-26 17:11:00,0.61925,0.6194,0.6192,0.6192,40000000.0
2009-05-26 17:12:00,0.6192,0.6193,0.6191,0.6191,119000000.0
2009-05-26 17:13:00,0.619,0.6192,0.6189,0.6192,152400000.0
2009-05-26 17:14:00,0.6192,0.61975,0.6192,0.61975,197600000.0
2009-05-26 17:15:00,0.61975,0.6198,0.61935,0.6196,207800000.0
2009-05-26 17:16:00,0.6196,0.61965,0.61935,0.6194,182300000.0
2009-05-26 17:17:00,0.6195,0.6195,0.6194,0.6194,41600000.0
2009-05-26 17:18:00,0.6194,0.6194,0.6193,0.61935,44800000.0
2009-05-26 17:19:00,0.61935,0.6195,0.6193,0.6195,92400000.0
2009-05-26 17:20:00,0.61935,0.62,0.61935,0.62,207300000.0
2009-05-26 17:21:00,0.62,0.62,0.6196,0.6199,272800000.0
2009-05-26 17:22:00,0.6198,0.62,0.61955,0.6197,231600001.0
2009-05-26 17:23:00,0.6197,0.62,0.6196,0.62,162000000.0
2009-05-26 17:24:00,0.6199,0.6202,0.6199,0.6201,80000000.0
2009-05-26 17:25:00,0.6202,0.6204,0.6201,0.6204,74200000.0
2009-05-26 17:26:00,0.6204,0.6204,0.6199,0.61995,216200002.0
2009-05-26 17:27:00,0.61995,0.62045,0.61995,0.6201,561000000.0
2009-05-26 17:28:00,0.6201,0.6204,0.62,0.6202,179200000.0
2009-05-26 17:29:00,0.62025,0.6203,0.6202,0.62025,101400000.0
2009-05-26 17:30:00,0.62025,0.62065,0.62025,0.6205,342600000.0
2009-05-26 17:31:00,0.6205,0.62065,0.62025,0.62025,318100000.0
2009-05-26 17:32:00,0.6203,0.62035,0.62,0.62,81200000.0
2009-05-26 17:33:00,0.61995,0.62,0.61985,0.6199,145800000.0
2009-05-26 17:34:00,0.62,0.6202,0.61985,0.6199,81400000.0
2009-05-26 17:35:00,0.62,0.62,0.6198,0.62,167800000.0
2009-05-26 17:36:00,0.6201,0.62015,0.6198,0.61985,232800000.0
2009-05-26 17:37:00,0.61985,0.6203,0.61985,0.6203,188400000.0
2009-05-26 17:38:00,0.6203,0.6206,0.62005,0.6202,503999996.0
2009-05-26 17:39:00,0.6202,0.6202,0.6201,0.6201,334799999.0
2009-05-26 17:40:00,0.6201,0.6206,0.62,0.62045,221800001.0
2009-05-26 17:41:00,0.62045,0.62045,0.6202,0.6203,216000000.0
2009-05-26 17:42:00,0.6203,0.62055,0.62005,0.62005,234000000.0
2009-05-26 17:43:00,0.62005,0.6203,0.61995,0.61995,104200000.0
2009-05-26 17:44:00,0.62005,0.6206,0.62005,0.6205,152800000.0
2009-05-26 17:45:00,0.6205,0.6207,0.6204,0.6207,209000000.0
2009-05-26 17:46:00,0.6208,0.6208,0.6206,0.62065,109800000.0
2009-05-26 17:47:00,0.6207,0.6207,0.62065,0.6207,96600000.0
2009-05-26 17:48:00,0.6207,0.621,0.6207,0.6209,124800000.0
2009-05-26 17:49:00,0.6209,0.6209,0.6209,0.6209,65600000.0
2009-05-26 17:50:00,0.6209,0.621,0.6209,0.62095,61200000.0
2009-05-26 17:51:00,0.62095,0.6213,0.62085,0.62085,194000000.0
2009-05-26 17:52:00,0.62085,0.6217,0.62085,0.6212,413000000.0
2009-05-26 17:53:00,0.6212,0.6215,0.6212,0.62145,196000000.0
2009-05-26 17:54:00,0.6215,0.62155,0.6215,0.62155,33600000.0
2009-05-26 17:55:00,0.6216,0.62175,0.6214,0.6214,253400000.0
2009-05-26 17:56:00,0.6214,0.62185,0.6213,0.6218,177000000.0
2009-05-26 17:57:00,0.6218,0.62185,0.6216,0.6216,386599999.0
2009-05-26 17:58:00,0.62165,0.622,0.62165,0.6219,451800000.0
2009-05-26 17:59:00,0.6219,0.62225,0.62155,0.6216,195000000.0
2009-05-26 18:00:00,0.6216,0.62195,0.6216,0.62195,110800000.0
2009-05-26 18:01:00,0.62195,0.6222,0.62195,0.6222,250200000.0
2009-05-26 18:02:00,0.6222,0.6224,0.62215,0.62225,301600000.0
2009-05-26 18:03:00,0.6224,0.6226,0.6221,0.6223,201600000.0
2009-05-26 18:04:00,0.6223,0.62335,0.6223,0.62315,469600000.0
2009-05-26 18:05:00,0.62315,0.6233,0.623,0.6233,440100000.0
2009-05-26 18:06:00,0.62325,0.6233,0.62195,0.6224,431500000.0
2009-05-26 18:07:00,0.62195,0.6226,0.62195,0.62225,313600000.0
2009-05-26 18:08:00,0.6224,0.62265,0.6222,0.62265,200000000.0
2009-05-26 18:09:00,0.62265,0.62265,0.62255,0.62255,35800000.0
2009-05-26 18:10:00,0.62255,0.6229,0.6225,0.6229,377000000.0
2009-05-26 18:11:00,0.62285,0.6229,0.6227,0.62285,248400000.0
2009-05-26 18:12:00,0.62275,0.62275,0.62215,0.62255,141600000.0
2009-05-26 18:13:00,0.62255,0.62255,0.6225,0.6225,4200000.0
2009-05-26 18:14:00,0.62245,0.62245,0.62225,0.6223,40600000.0
2009-05-26 18:15:00,0.62225,0.62245,0.62225,0.62235,19000000.0
2009-05-26 18:16:00,0.6223,0.6224,0.6223,0.6224,26800000.0
2009-05-26 18:17:00,0.6226,0.6226,0.62225,0.62235,39900000.0
2009-05-26 18:18:00,0.6224,0.6228,0.6223,0.6225,147000000.0
2009-05-26 18:19:00,0.62275,0.62275,0.6227,0.6227,9400000.0
2009-05-26 18:20:00,0.6229,0.6234,0.62275,0.623,264000000.0
2009-05-26 18:21:00,0.623,0.6232,0.623,0.6232,83200000.0
2009-05-26 18:22:00,0.6232,0.6234,0.62315,0.6234,26000000.0
2009-05-26 18:23:00,0.62335,0.62335,0.62315,0.62315,46800000.0
2009-05-26 18:24:00,0.62315,0.6232,0.62315,0.62315,18800000.0
2009-05-26 18:25:00,0.6232,0.62395,0.6232,0.6238,124700000.0
2009-05-26 18:26:00,0.6238,0.6238,0.62325,0.62325,79000000.0
2009-05-26 18:27:00,0.6235,0.62365,0.62345,0.6236,55000000.0
2009-05-26 18:28:00,0.6236,0.6236,0.62345,0.62345,18400000.0
2009-05-26 18:29:00,0.6234,0.6234,0.6234,0.6234,14400000.0
2009-05-26 18:30:00,0.6234,0.6236,0.62325,0.6235,25400000.0
2009-05-26 18:31:00,0.6234,0.6235,0.6233,0.6233,46600000.0
2009-05-26 18:32:00,0.6233,0.6235,0.62295,0.62315,72800000.0
2009-05-26 18:33:00,0.6233,0.6234,0.6228,0.6234,63800000.0
2009-05-26 18:34:00,0.6234,0.6234,0.623,0.6232,110800000.0
2009-05-26 18:35:00,0.6229,0.6231,0.62285,0.6229,42600000.0
2009-05-26 18:36:00,0.6229,0.62315,0.6229,0.6231,84200000.0
2009-05-26 18:37:00,0.62315,0.62315,0.6224,0.6228,129600000.0
2009-05-26 18:38:00,0.6228,0.62285,0.6227,0.6228,110200000.0
2009-05-26 18:39:00,0.6229,0.623,0.6226,0.62265,161600000.0
2009-05-26 18:40:00,0.62265,0.6231,0.62265,0.623,98000000.0
2009-05-26 18:41:00,0.62295,0.6232,0.62295,0.62305,54200000.0
2009-05-26 18:42:00,0.62305,0.6231,0.623,0.623,101400000.0
2009-05-26 18:43:00,0.623,0.623,0.62295,0.62295,87800000.0
2009-05-26 18:44:00,0.62295,0.6232,0.62295,0.623,43800000.0
2009-05-26 18:45:00,0.623,0.6231,0.623,0.623,29600000.0
2009-05-26 18:46:00,0.623,0.623,0.6229,0.6229,32500000.0
2009-05-26 18:47:00,0.6229,0.6229,0.6228,0.6228,32400000.0
2009-05-26 18:48:00,0.6228,0.6229,0.6228,0.6229,25800000.0
2009-05-26 18:49:00,0.6229,0.6232,0.6228,0.623,80800000.0
2009-05-26 18:50:00,0.623,0.623,0.62285,0.623,121400000.0
2009-05-26 18:51:00,0.623,0.623,0.62285,0.623,12200000.0
2009-05-26 18:52:00,0.623,0.6236,0.62285,0.6236,100200000.0
2009-05-26 18:53:00,0.6236,0.6236,0.6233,0.6233,47600000.0
2009-05-26 18:54:00,0.6236,0.6237,0.62335,0.62335,189800000.0
2009-05-26 18:55:00,0.6235,0.6235,0.623,0.6232,271400000.0
2009-05-26 18:56:00,0.62315,0.62315,0.62295,0.6231,159000000.0
2009-05-26 18:57:00,0.6231,0.62325,0.62285,0.62285,65400000.0
2009-05-26 18:58:00,0.62285,0.62285,0.62285,0.62285,4800000.0
2009-05-26 18:59:00,0.6228,0.6231,0.62275,0.62305,74000000.0
2009-05-26 19:00:00,0.62305,0.6233,0.62285,0.62315,282000000.0
2009-05-26 19:01:00,0.62315,0.6232,0.62275,0.6228,209400000.0
2009-05-26 19:02:00,0.6229,0.623,0.62265,0.6228,168000000.0
2009-05-26 19:03:00,0.62275,0.6229,0.62245,0.6227,65800000.0
2009-05-26 19:04:00,0.6225,0.6231,0.6225,0.6228,132200000.0
2009-05-26 19:05:00,0.6229,0.623,0.6229,0.6229,52200000.0
2009-05-26 19:06:00,0.6229,0.623,0.6228,0.6228,162800000.0
2009-05-26 19:07:00,0.6229,0.6232,0.6228,0.6232,90600000.0
2009-05-26 19:08:00,0.6232,0.62325,0.6231,0.62325,52600000.0
2009-05-26 19:09:00,0.62325,0.62325,0.6232,0.6232,48400000.0
2009-05-26 19:10:00,0.6232,0.6232,0.6225,0.6226,315099999.0
2009-05-26 19:11:00,0.6226,0.6226,0.6224,0.62245,67400000.0
2009-05-26 19:12:00,0.62245,0.6227,0.62235,0.6226,83800000.0
2009-05-26 19:13:00,0.6226,0.6227,0.62245,0.62255,92600000.0
2009-05-26 19:14:00,0.62255,0.6227,0.62255,0.6227,71600000.0
2009-05-26 19:15:00,0.6226,0.6226,0.6225,0.6226,100600000.0
2009-05-26 19:16:00,0.62255,0.6226,0.6224,0.6226,116600000.0
2009-05-26 19:17:00,0.6226,0.6226,0.62235,0.62255,227800000.0
2009-05-26 19:18:00,0.6225,0.6226,0.62245,0.6226,79600000.0
2009-05-26 19:19:00,0.6226,0.623,0.6224,0.62275,108400000.0
2009-05-26 19:20:00,0.62275,0.62275,0.62275,0.62275,31200000.0
2009-05-26 19:21:00,0.6227,0.6227,0.6227,0.6227,113600000.0
2009-05-26 19:22:00,0.6227,0.62295,0.6227,0.6228,102000000.0
2009-05-26 19:23:00,0.6228,0.6228,0.6227,0.6227,126600000.0
2009-05-26 19:24:00,0.6228,0.6228,0.6227,0.6228,12400000.0
2009-05-26 19:25:00,0.6227,0.62305,0.6227,0.62275,60200000.0
2009-05-26 19:26:00,0.623,0.62325,0.6227,0.62285,84800000.0
2009-05-26 19:27:00,0.62325,0.62325,0.62275,0.62275,78400000.0
2009-05-26 19:28:00,0.62275,0.6229,0.62275,0.62275,94400000.0
2009-05-26 19:29:00,0.62275,0.62305,0.62275,0.623,64400000.0
2009-05-26 19:30:00,0.6231,0.6231,0.623,0.62305,55200000.0
2009-05-26 19:31:00,0.62305,0.6231,0.62295,0.62305,34400000.0
2009-05-26 19:32:00,0.6231,0.6231,0.6231,0.6231,12000000.0
2009-05-26 19:33:00,0.623,0.62315,0.6229,0.623,297800000.0
2009-05-26 19:34:00,0.6231,0.62325,0.6231,0.62325,49200000.0
2009-05-26 19:35:00,0.62315,0.6235,0.6231,0.6235,57600000.0
2009-05-26 19:36:00,0.62335,0.6236,0.6229,0.6236,143200000.0
2009-05-26 19:37:00,0.6236,0.6236,0.62355,0.6236,76000000.0
2009-05-26 19:38:00,0.6236,0.6236,0.62335,0.6234,160800000.0
2009-05-26 19:39:00,0.6234,0.6234,0.62305,0.6232,55400000.0
2009-05-26 19:40:00,0.62295,0.6234,0.62295,0.6232,28200000.0
2009-05-26 19:41:00,0.6232,0.62345,0.62275,0.6231,133000000.0
2009-05-26 19:42:00,0.6231,0.6233,0.62285,0.6231,46000000.0
2009-05-26 19:43:00,0.6231,0.62335,0.62275,0.62285,66000000.0
2009-05-26 19:44:00,0.62295,0.6234,0.62285,0.6234,116800000.0
2009-05-26 19:45:00,0.6236,0.624,0.6233,0.6238,158200000.0
2009-05-26 19:46:00,0.6238,0.6239,0.6237,0.6239,90400000.0
2009-05-26 19:47:00,0.6239,0.62395,0.6238,0.6238,102600000.0
2009-05-26 19:48:00,0.6238,0.62395,0.62345,0.62345,79000000.0
2009-05-26 19:49:00,0.62345,0.62385,0.62345,0.6238,175700000.0
2009-05-26 19:50:00,0.6238,0.6238,0.6233,0.6233,53200000.0
2009-05-26 19:51:00,0.62325,0.62385,0.62315,0.62385,140000000.0
2009-05-26 19:52:00,0.6239,0.624,0.6233,0.6235,79000000.0
2009-05-26 19:53:00,0.6235,0.62355,0.6235,0.6235,74400000.0
2009-05-26 19:54:00,0.6235,0.6237,0.6235,0.6235,134800000.0
2009-05-26 19:55:00,0.6235,0.6235,0.6234,0.6235,30400000.0
2009-05-26 19:56:00,0.6236,0.6238,0.6235,0.6238,71800000.0
2009-05-26 19:57:00,0.6238,0.6239,0.6238,0.6238,136400000.0
2009-05-26 19:58:00,0.6238,0.6241,0.62355,0.62365,159600000.0
2009-05-26 19:59:00,0.62365,0.62395,0.62365,0.62395,23800000.0
2009-05-26 20:00:00,0.624,0.6243,0.624,0.6241,90400000.0
2009-05-26 20:01:00,0.6242,0.6243,0.62415,0.6243,116800000.0
2009-05-26 20:02:00,0.6243,0.6247,0.62415,0.62415,158400000.0
2009-05-26 20:03:00,0.62425,0.6252,0.62415,0.6245,171600000.0
2009-05-26 20:04:00,0.6245,0.6246,0.62415,0.62435,131200000.0
2009-05-26 20:05:00,0.62435,0.62435,0.6243,0.6243,32200000.0
2009-05-26 20:06:00,0.62445,0.6245,0.62445,0.6245,30000000.0
2009-05-26 20:07:00,0.6245,0.6245,0.62405,0.6245,72200000.0
2009-05-26 20:08:00,0.6245,0.6246,0.6245,0.6245,54800000.0
2009-05-26 20:09:00,0.6245,0.6245,0.62415,0.6244,107000000.0
2009-05-26 20:10:00,0.6244,0.6244,0.62435,0.6244,151600000.0
2009-05-26 20:11:00,0.6244,0.6245,0.62385,0.6243,190500000.0
2009-05-26 20:12:00,0.62425,0.6243,0.62425,0.6243,44000000.0
2009-05-26 20:13:00,0.6242,0.6244,0.624,0.6244,277799999.0
2009-05-26 20:14:00,0.6244,0.6244,0.6243,0.6244,157000000.0
2009-05-26 20:15:00,0.6245,0.6245,0.62425,0.6243,129000000.0
2009-05-26 20:16:00,0.62445,0.6245,0.6244,0.6244,145800000.0
2009-05-26 20:17:00,0.6244,0.6246,0.6243,0.6246,70600000.0
2009-05-26 20:18:00,0.6246,0.6247,0.6245,0.6245,46600000.0
2009-05-26 20:19:00,0.6245,0.6245,0.6245,0.6245,129600000.0
2009-05-26 20:20:00,0.6245,0.6245,0.62435,0.62445,72300000.0
2009-05-26 20:21:00,0.6245,0.6245,0.6243,0.6243,124300000.0
2009-05-26 20:22:00,0.6243,0.6244,0.6242,0.6242,141000000.0
2009-05-26 20:23:00,0.6242,0.6245,0.6242,0.6245,250200000.0
2009-05-26 20:24:00,0.6247,0.6247,0.6245,0.6246,88600000.0
2009-05-26 20:25:00,0.6246,0.6248,0.6245,0.6246,48400000.0
2009-05-26 20:26:00,0.6247,0.62495,0.62435,0.62495,76800000.0
2009-05-26 20:27:00,0.62495,0.62495,0.62475,0.62475,33600000.0
2009-05-26 20:28:00,0.62495,0.62495,0.6245,0.6247,44000000.0
2009-05-26 20:29:00,0.6247,0.6248,0.62445,0.62445,104000000.0
2009-05-26 20:30:00,0.6246,0.6246,0.62445,0.6245,33400000.0
2009-05-26 20:31:00,0.6246,0.6246,0.6245,0.6245,19800000.0
2009-05-26 20:32:00,0.6246,0.6246,0.62425,0.6244,105800000.0
2009-05-26 20:33:00,0.6244,0.6244,0.6243,0.6244,24200000.0
2009-05-26 20:34:00,0.62455,0.6248,0.6243,0.6243,132400000.0
2009-05-26 20:35:00,0.6245,0.62455,0.62425,0.6243,244800000.0
2009-05-26 20:36:00,0.6243,0.6244,0.6243,0.6243,48600000.0
2009-05-26 20:37:00,0.6243,0.6243,0.6243,0.6243,28800000.0
2009-05-26 20:38:00,0.62425,0.6244,0.62425,0.6244,88800000.0
2009-05-26 20:39:00,0.62435,0.62435,0.6243,0.6243,28000000.0
2009-05-26 20:40:00,0.6243,0.6243,0.6243,0.6243,14400000.0
2009-05-26 20:41:00,0.6243,0.6243,0.6243,0.6243,4800000.0
2009-05-26 20:42:00,0.6243,0.6243,0.6243,0.6243,19200000.0
2009-05-26 20:43:00,0.6243,0.6243,0.6243,0.6243,38400000.0
2009-05-26 20:44:00,0.62395,0.6242,0.62395,0.6242,12000000.0
2009-05-26 20:45:00,0.6241,0.62413,0.62399,0.62413,17600000.0
2009-05-26 20:46:00,0.62435,0.62445,0.6243,0.6243,27800000.0
2009-05-26 20:47:00,0.6243,0.6243,0.6243,0.6243,43200000.0
2009-05-26 20:48:00,0.6243,0.6243,0.6243,0.6243,9600000.0
2009-05-26 20:49:00,0.6243,0.6243,0.6243,0.6243,38400000.0
2009-05-26 20:50:00,0.6243,0.6243,0.6242,0.6243,189199999.0
2009-05-26 20:51:00,0.6243,0.6246,0.6243,0.6243,160000000.0
2009-05-26 20:52:00,0.6244,0.62445,0.62435,0.6244,56400000.0
2009-05-26 20:53:00,0.6244,0.6244,0.6244,0.6244,67200000.0
2009-05-26 20:54:00,0.6243,0.6244,0.6242,0.6242,109200000.0
2009-05-26 20:55:00,0.62425,0.6244,0.6242,0.6244,108000000.0
2009-05-26 20:56:00,0.62435,0.6244,0.6242,0.6242,153000000.0
2009-05-26 20:57:00,0.6243,0.6243,0.6243,0.6243,4800000.0
2009-05-26 20:58:00,0.6244,0.6244,0.6244,0.6244,2400000.0
2009-05-26 20:59:00,0.62435,0.62445,0.6241,0.6241,193000000.0
2009-05-26 21:00:00,0.6242,0.6243,0.6242,0.6243,72000000.0
2009-05-26 21:01:00,0.6243,0.6244,0.6243,0.6244,26400000.0
2009-05-26 21:02:00,0.6243,0.6245,0.6243,0.6243,194200000.0
2009-05-26 21:03:00,0.6244,0.62465,0.6242,0.6245,135000000.0
2009-05-26 21:04:00,0.6245,0.62475,0.6244,0.62455,46800000.0
2009-05-26 21:05:00,0.6245,0.6247,0.6245,0.6247,107000000.0
2009-05-26 21:06:00,0.62465,0.6247,0.62425,0.6244,35200000.0
2009-05-26 21:07:00,0.6242,0.6242,0.6242,0.6242,14400000.0
2009-05-26 21:08:00,0.62445,0.6249,0.62445,0.6248,105400001.0
2009-05-26 21:09:00,0.6248,0.62485,0.6245,0.6245,61800000.0
2009-05-26 21:10:00,0.6245,0.625,0.6245,0.625,47800000.0
2009-05-26 21:11:00,0.62505,0.6253,0.62445,0.6252,194300000.0
2009-05-26 21:12:00,0.6252,0.62525,0.6249,0.6249,36000000.0
2009-05-26 21:13:00,0.625,0.625,0.625,0.625,4800000.0
2009-05-26 21:14:00,0.625,0.625,0.6247,0.6248,54000000.0
2009-05-26 21:15:00,0.62475,0.62475,0.62465,0.62465,59000000.0
2009-05-26 21:16:00,0.62465,0.62485,0.62445,0.6245,125400000.0
2009-05-26 21:17:00,0.62438,0.62438,0.62399,0.62433,50600000.0
2009-05-26 21:18:00,0.6245,0.6245,0.6242,0.62425,40800000.0
2009-05-26 21:19:00,0.62425,0.62425,0.62425,0.62425,4800000.0
2009-05-26 21:20:00,0.62425,0.6244,0.62425,0.6244,19200000.0
2009-05-26 21:21:00,0.6245,0.62465,0.6245,0.6245,38400000.0
2009-05-26 21:22:00,0.6245,0.6247,0.6243,0.6247,48800000.0
2009-05-26 21:23:00,0.6247,0.6247,0.6247,0.6247,6400000.0
2009-05-26 21:24:00,0.6247,0.6247,0.6245,0.6246,39200000.0
2009-05-26 21:25:00,0.6246,0.6246,0.6243,0.6243,37000000.0
2009-05-26 21:26:00,0.62411,0.62432,0.62411,0.62432,10800000.0
2009-05-26 21:27:00,0.6244,0.6244,0.6244,0.6244,3800000.0
2009-05-26 21:28:00,0.62419,0.62432,0.62411,0.62412,27000000.0
2009-05-26 21:29:00,0.6245,0.6251,0.6243,0.625,150000000.0
2009-05-26 21:30:00,0.62495,0.62495,0.6248,0.6248,14400000.0
2009-05-26 21:31:00,0.6248,0.6248,0.6241,0.6241,160800000.0
2009-05-26 21:32:00,0.6241,0.6243,0.6241,0.6243,139000000.0
2009-05-26 21:33:00,0.6243,0.6245,0.6243,0.6245,35000000.0
2009-05-26 21:34:00,0.6245,0.6245,0.6245,0.6245,19200000.0
2009-05-26 21:35:00,0.62465,0.62465,0.62465,0.62465,14400000.0
2009-05-26 21:36:00,0.62465,0.6249,0.62465,0.6247,50800000.0
2009-05-26 21:37:00,0.6247,0.6247,0.6247,0.6247,45600000.0
2009-05-26 21:38:00,0.6247,0.6247,0.62453,0.62454,18800000.0
2009-05-26 21:39:00,0.62463,0.62476,0.62451,0.62456,69600000.0
2009-05-26 21:40:00,0.6247,0.6247,0.6247,0.6247,19200000.0
2009-05-26 21:41:00,0.6247,0.6247,0.6247,0.6247,40800000.0
2009-05-26 21:42:00,0.6247,0.6247,0.6247,0.6247,14400000.0
2009-05-26 21:43:00,0.6247,0.62495,0.6247,0.6249,100800000.0
2009-05-26 21:44:00,0.6249,0.625,0.6248,0.6249,127800000.0
2009-05-26 21:45:00,0.62467,0.62473,0.62457,0.62459,50000000.0
2009-05-26 21:46:00,0.62469,0.62472,0.62457,0.62457,13600000.0
2009-05-26 21:47:00,0.6248,0.6248,0.62465,0.62465,75200000.0
2009-05-26 21:48:00,0.62465,0.62465,0.62445,0.62445,104800000.0
2009-05-26 21:49:00,0.6245,0.6245,0.6245,0.6245,4800000.0
2009-05-26 21:50:00,0.6244,0.6244,0.62415,0.6242,30200000.0
2009-05-26 21:51:00,0.62425,0.62425,0.6241,0.62425,35000000.0
2009-05-26 21:52:00,0.62425,0.62425,0.62405,0.62405,97600000.0
2009-05-26 21:53:00,0.62425,0.62445,0.62425,0.6243,100600000.0
2009-05-26 21:54:00,0.6243,0.6243,0.6243,0.6243,4800000.0
2009-05-26 21:55:00,0.62415,0.62438,0.62412,0.62412,56600000.0
2009-05-26 21:56:00,0.62417,0.62428,0.62415,0.6242,24800000.0
2009-05-26 21:57:00,0.6243,0.6243,0.6243,0.6243,9600000.0
2009-05-26 21:58:00,0.6243,0.6243,0.6243,0.6243,48000000.0
2009-05-26 21:59:00,0.62445,0.6245,0.6243,0.6243,86800000.0
2009-05-26 22:00:00,0.6243,0.6245,0.6243,0.62435,57200000.0
2009-05-26 22:01:00,0.62445,0.6249,0.62435,0.6249,30200000.0
2009-05-26 22:02:00,0.6249,0.6251,0.6249,0.6251,75600000.0
2009-05-26 22:03:00,0.62505,0.6252,0.6248,0.6252,113200000.0
2009-05-26 22:04:00,0.6252,0.62545,0.6252,0.6254,145800000.0
2009-05-26 22:05:00,0.6254,0.6254,0.6246,0.6252,195400000.0
2009-05-26 22:06:00,0.6252,0.6253,0.6252,0.6253,108400000.0
2009-05-26 22:07:00,0.6253,0.62535,0.6253,0.62535,40400000.0
2009-05-26 22:08:00,0.62545,0.62585,0.62535,0.62585,101000000.0
2009-05-26 22:09:00,0.62585,0.62615,0.62585,0.62615,46000000.0
2009-05-26 22:10:00,0.62615,0.62615,0.6259,0.6259,31200000.0
2009-05-26 22:11:00,0.6259,0.62595,0.6259,0.6259,44800000.0
2009-05-26 22:12:00,0.6259,0.6259,0.62565,0.62565,56800000.0
2009-05-26 22:13:00,0.6256,0.62565,0.6256,0.62565,36000000.0
2009-05-26 22:14:00,0.6257,0.6257,0.6256,0.6256,59600000.0
2009-05-26 22:15:00,0.6256,0.6256,0.6256,0.6256,14400000.0
2009-05-26 22:16:00,0.6256,0.6256,0.6256,0.6256,11800000.0
2009-05-26 22:17:00,0.6256,0.6256,0.6256,0.6256,35800000.0
2009-05-26 22:18:00,0.6256,0.6257,0.6256,0.6257,52800000.0
2009-05-26 22:19:00,0.6257,0.6258,0.6257,0.62575,30400000.0
2009-05-26 22:20:00,0.62575,0.62575,0.62575,0.62575,9600000.0
2009-05-26 22:21:00,0.62555,0.62575,0.6255,0.6257,99400000.0
2009-05-26 22:22:00,0.62565,0.6257,0.6256,0.6256,71200000.0
2009-05-26 22:23:00,0.6256,0.6256,0.6255,0.6255,11200000.0
2009-05-26 22:24:00,0.6252,0.62549,0.62516,0.62527,37200000.0
2009-05-26 22:25:00,0.6255,0.6255,0.6255,0.6255,4800000.0
2009-05-26 22:26:00,0.6255,0.6256,0.6255,0.6256,19200000.0
2009-05-26 22:27:00,0.6256,0.6256,0.62555,0.62555,14400000.0
2009-05-26 22:28:00,0.62555,0.6256,0.62555,0.6256,21600000.0
2009-05-26 22:29:00,0.6256,0.62575,0.6256,0.62565,38400000.0
2009-05-26 22:30:00,0.6256,0.6256,0.6251,0.6253,182800000.0
2009-05-26 22:31:00,0.6253,0.6253,0.62515,0.62515,91300000.0
2009-05-26 22:32:00,0.6252,0.6252,0.6252,0.6252,9600000.0
2009-05-26 22:33:00,0.62501,0.62515,0.6249,0.62501,39400000.0
2009-05-26 22:34:00,0.6252,0.6252,0.6252,0.6252,9600000.0
2009-05-26 22:35:00,0.6252,0.6253,0.6252,0.6252,30100000.0
2009-05-26 22:36:00,0.6252,0.6252,0.625,0.625,24600000.0
2009-05-26 22:37:00,0.625,0.6252,0.625,0.6251,55700000.0
2009-05-26 22:38:00,0.6251,0.6251,0.6249,0.6249,22000000.0
2009-05-26 22:39:00,0.625,0.625,0.6245,0.6247,49600000.0
2009-05-26 22:40:00,0.62425,0.62425,0.62425,0.62425,7000000.0
2009-05-26 22:41:00,0.6244,0.6245,0.6244,0.6245,32200000.0
2009-05-26 22:42:00,0.62445,0.6245,0.6243,0.6245,21000000.0
2009-05-26 22:43:00,0.6246,0.6246,0.6246,0.6246,4200000.0
2009-05-26 22:44:00,0.62475,0.6248,0.62475,0.6248,63000000.0
2009-05-26 22:45:00,0.6248,0.6248,0.62445,0.62445,41000000.0
2009-05-26 22:46:00,0.62419,0.62436,0.62409,0.62435,52200000.0
2009-05-26 22:47:00,0.62455,0.6247,0.6245,0.6247,58400000.0
2009-05-26 22:48:00,0.6247,0.6248,0.62455,0.62455,62600000.0
2009-05-26 22:49:00,0.62455,0.6251,0.62455,0.625,77400000.0
2009-05-26 22:50:00,0.625,0.62515,0.6248,0.6249,46400000.0
2009-05-26 22:51:00,0.62495,0.62495,0.62495,0.62495,38400000.0
2009-05-26 22:52:00,0.62495,0.625,0.62495,0.62495,49600000.0
2009-05-26 22:53:00,0.6248,0.625,0.62465,0.62465,84000000.0
2009-05-26 22:54:00,0.62465,0.62465,0.62465,0.62465,14400000.0
2009-05-26 22:55:00,0.62448,0.62448,0.62433,0.62439,34400000.0
2009-05-26 22:56:00,0.62402,0.62436,0.62399,0.62418,41200000.0
2009-05-26 22:57:00,0.62437,0.62446,0.62403,0.62403,40000000.0
2009-05-26 22:58:00,0.6245,0.6245,0.6245,0.6245,3200000.0
2009-05-26 22:59:00,0.6245,0.6245,0.62405,0.62405,6200000.0
2009-05-26 23:00:00,0.6241,0.6241,0.62405,0.62405,3200000.0
2009-05-26 23:01:00,0.6242,0.62424,0.62406,0.62423,47600000.0
2009-05-26 23:02:00,0.62415,0.62415,0.62415,0.62415,5200000.0
2009-05-26 23:03:00,0.62425,0.62425,0.62425,0.62425,3200000.0
2009-05-26 23:04:00,0.62425,0.6244,0.62425,0.6244,4600000.0
2009-05-26 23:05:00,0.6245,0.6245,0.6244,0.6244,9600000.0
2009-05-26 23:06:00,0.6244,0.6246,0.6244,0.6245,24600000.0
2009-05-26 23:07:00,0.62455,0.6246,0.62445,0.6246,28800000.0
2009-05-26 23:08:00,0.6246,0.6246,0.62445,0.62445,24800000.0
2009-05-26 23:09:00,0.62445,0.62445,0.6244,0.6244,9600000.0
2009-05-26 23:10:00,0.6244,0.6244,0.62435,0.6244,24400000.0
2009-05-26 23:11:00,0.62425,0.62425,0.62407,0.62421,24400000.0
2009-05-26 23:12:00,0.6244,0.62445,0.6244,0.62445,23000000.0
2009-05-26 23:13:00,0.62445,0.6245,0.62445,0.6245,11800000.0
2009-05-26 23:14:00,0.62429,0.62439,0.62425,0.62435,35000000.0
2009-05-26 23:15:00,0.62435,0.62442,0.62416,0.62425,32200000.0
2009-05-26 23:16:00,0.62435,0.62437,0.62421,0.62435,23800000.0
2009-05-26 23:17:00,0.62426,0.62439,0.62422,0.62438,43800000.0
2009-05-26 23:18:00,0.6245,0.6245,0.6245,0.6245,6200000.0
2009-05-26 23:19:00,0.6245,0.62455,0.6245,0.62455,14200000.0
2009-05-26 23:20:00,0.62438,0.62457,0.62415,0.62449,29600000.0
2009-05-26 23:21:00,0.62434,0.62452,0.62434,0.62449,25600000.0
2009-05-26 23:22:00,0.6248,0.62495,0.6248,0.62495,8200000.0
2009-05-26 23:23:00,0.62455,0.6246,0.62455,0.6246,32000000.0
2009-05-26 23:24:00,0.62449,0.62453,0.62445,0.62448,20800000.0
2009-05-26 23:25:00,0.6248,0.6248,0.6248,0.6248,6200000.0
2009-05-26 23:26:00,0.6246,0.6246,0.6246,0.6246,4800000.0
2009-05-26 23:27:00,0.6246,0.6246,0.62455,0.62455,14400000.0
2009-05-26 23:28:00,0.62425,0.62446,0.62425,0.62446,44600000.0
2009-05-26 23:29:00,0.62434,0.62446,0.62421,0.6243,42600000.0
2009-05-26 23:30:00,0.62455,0.62455,0.62455,0.62455,4800000.0
2009-05-26 23:31:00,0.62455,0.62455,0.62455,0.62455,15200000.0
2009-05-26 23:32:00,0.62455,0.62455,0.6245,0.6245,33800000.0
2009-05-26 23:33:00,0.6246,0.62465,0.6245,0.6245,24400000.0
2009-05-26 23:34:00,0.62424,0.62444,0.62417,0.62433,44400000.0
2009-05-26 23:35:00,0.6245,0.6245,0.6245,0.6245,12400000.0
2009-05-26 23:36:00,0.62424,0.62429,0.62412,0.62423,139600000.0
2009-05-26 23:37:00,0.62421,0.62427,0.62406,0.6241,48000000.0
2009-05-26 23:38:00,0.6243,0.6243,0.6243,0.6243,2400000.0
2009-05-26 23:39:00,0.62424,0.62424,0.62414,0.62419,80000000.0
2009-05-26 23:40:00,0.6245,0.6245,0.6245,0.6245,4800000.0
2009-05-26 23:41:00,0.6245,0.6245,0.6245,0.6245,4800000.0
2009-05-26 23:42:00,0.62428,0.62446,0.62428,0.62436,30800000.0
2009-05-26 23:43:00,0.6243,0.62436,0.62408,0.62408,37200000.0
2009-05-26 23:44:00,0.62432,0.62447,0.62419,0.62433,38000000.0
2009-05-26 23:45:00,0.62438,0.62445,0.62417,0.62429,29600000.0
2009-05-26 23:46:00,0.6245,0.62455,0.6245,0.62455,15800000.0
2009-05-26 23:47:00,0.62426,0.62436,0.62426,0.62436,12600000.0
2009-05-26 23:48:00,0.6245,0.6246,0.6244,0.6246,155200000.0
2009-05-26 23:49:00,0.6246,0.6246,0.62425,0.62425,16600000.0
2009-05-26 23:50:00,0.62425,0.62425,0.62425,0.62425,22400000.0
2009-05-26 23:51:00,0.62435,0.62435,0.6242,0.6242,35000000.0
2009-05-26 23:52:00,0.6242,0.6244,0.6242,0.62435,56800000.0
2009-05-26 23:53:00,0.62391,0.6243,0.62389,0.6243,53400000.0
2009-05-26 23:54:00,0.62416,0.62431,0.6241,0.62423,34400000.0
2009-05-26 23:55:00,0.62435,0.62435,0.624,0.624,38000000.0
2009-05-26 23:56:00,0.62425,0.62435,0.62425,0.62435,15200000.0
2009-05-26 23:57:00,0.62413,0.62425,0.62403,0.62422,68400000.0
2009-05-26 23:58:00,0.62412,0.62423,0.62411,0.62416,56400000.0
2009-05-26 23:59:00,0.62413,0.62432,0.62411,0.6242,40600000.0
2009-05-27 00:00:00,0.6243,0.6243,0.62425,0.6243,9200000.0
2009-05-27 00:01:00,0.62435,0.62435,0.62285,0.624,120800000.0
2009-05-27 00:02:00,0.624,0.624,0.62205,0.6222,103200000.0
2009-05-27 00:03:00,0.6224,0.6225,0.6221,0.6223,51400000.0
2009-05-27 00:04:00,0.6223,0.6231,0.6223,0.623,72300000.0
2009-05-27 00:05:00,0.6232,0.62335,0.6232,0.62325,39600000.0
2009-05-27 00:06:00,0.62325,0.62325,0.62225,0.6224,70400000.0
2009-05-27 00:07:00,0.6224,0.6224,0.62225,0.62235,30200000.0
2009-05-27 00:08:00,0.62235,0.62235,0.6222,0.6223,57600000.0
2009-05-27 00:09:00,0.62235,0.6226,0.6221,0.6226,141200000.0
2009-05-27 00:10:00,0.6226,0.6226,0.6221,0.6224,82600000.0
2009-05-27 00:11:00,0.6224,0.6224,0.6224,0.6224,3000000.0
2009-05-27 00:12:00,0.6224,0.6226,0.6223,0.6226,26600000.0
2009-05-27 00:13:00,0.6224,0.6224,0.62215,0.6224,37400000.0
2009-05-27 00:14:00,0.6224,0.6224,0.6222,0.6224,28200000.0
2009-05-27 00:15:00,0.6223,0.6223,0.6221,0.6221,23200000.0
2009-05-27 00:16:00,0.6222,0.62255,0.6221,0.6225,106200000.0
2009-05-27 00:17:00,0.62245,0.6225,0.62245,0.6225,25600000.0
2009-05-27 00:18:00,0.6225,0.6226,0.6225,0.6226,6800000.0
2009-05-27 00:19:00,0.62255,0.62265,0.62255,0.62265,26400000.0
2009-05-27 00:20:00,0.6227,0.6227,0.6227,0.6227,22200000.0
2009-05-27 00:21:00,0.6227,0.62275,0.6227,0.62275,5800000.0
2009-05-27 00:22:00,0.62242,0.62257,0.62233,0.62246,46600000.0
2009-05-27 00:23:00,0.62265,0.62275,0.62265,0.62275,33800000.0
2009-05-27 00:24:00,0.6227,0.6227,0.62255,0.62255,26200000.0
2009-05-27 00:25:00,0.6227,0.6227,0.6226,0.6226,61200000.0
2009-05-27 00:26:00,0.6226,0.6226,0.6225,0.6225,35200000.0
2009-05-27 00:27:00,0.6225,0.6225,0.6219,0.6219,94000000.0
2009-05-27 00:28:00,0.6219,0.6221,0.6219,0.6221,53200000.0
2009-05-27 00:29:00,0.6221,0.6221,0.6216,0.6221,160000000.0
2009-05-27 00:30:00,0.62205,0.62205,0.622,0.62205,15400000.0
2009-05-27 00:31:00,0.62205,0.62215,0.62205,0.62215,10000000.0
2009-05-27 00:32:00,0.6222,0.6222,0.6222,0.6222,4800000.0
2009-05-27 00:33:00,0.62215,0.62215,0.62195,0.62205,31000000.0
2009-05-27 00:34:00,0.6221,0.6221,0.62205,0.6221,16600000.0
2009-05-27 00:35:00,0.62186,0.62195,0.6217,0.62181,154200000.0
2009-05-27 00:36:00,0.62215,0.6222,0.62215,0.62215,44000000.0
2009-05-27 00:37:00,0.6221,0.6221,0.62205,0.62205,3200000.0
2009-05-27 00:38:00,0.62205,0.62205,0.6218,0.622,72000000.0
2009-05-27 00:39:00,0.62158,0.62174,0.62149,0.62158,177600000.0
2009-05-27 00:40:00,0.622,0.6221,0.622,0.6221,13200000.0
2009-05-27 00:41:00,0.62215,0.6223,0.6221,0.6223,44200000.0
2009-05-27 00:42:00,0.6222,0.6225,0.6222,0.62235,24800000.0
2009-05-27 00:43:00,0.62227,0.62235,0.62168,0.62223,154800000.0
2009-05-27 00:44:00,0.6226,0.6226,0.6226,0.6226,4800000.0
2009-05-27 00:45:00,0.62255,0.6226,0.62255,0.6226,9000000.0
2009-05-27 00:46:00,0.62234,0.6224,0.62219,0.62219,31000000.0
2009-05-27 00:47:00,0.6226,0.6227,0.6226,0.6227,24000000.0
2009-05-27 00:48:00,0.62242,0.62245,0.6223,0.62245,105000000.0
2009-05-27 00:49:00,0.62275,0.62275,0.62275,0.62275,5600000.0
2009-05-27 00:50:00,0.6227,0.62283,0.62249,0.62249,25600000.0
2009-05-27 00:51:00,0.62275,0.6232,0.62265,0.6232,30600000.0
2009-05-27 00:52:00,0.6232,0.6233,0.6231,0.6231,82800000.0
2009-05-27 00:53:00,0.62315,0.62315,0.6231,0.62315,47600000.0
2009-05-27 00:54:00,0.62292,0.62303,0.62287,0.62287,53800000.0
2009-05-27 00:55:00,0.62315,0.62315,0.6231,0.6231,20000000.0
2009-05-27 00:56:00,0.62265,0.6227,0.6226,0.6227,23200000.0
2009-05-27 00:57:00,0.6228,0.6228,0.62275,0.62275,11000000.0
2009-05-27 00:58:00,0.62265,0.6227,0.62265,0.6227,20400000.0
2009-05-27 00:59:00,0.6226,0.62265,0.6222,0.6224,185400000.0
2009-05-27 01:00:00,0.62225,0.6223,0.62215,0.62215,56000000.0
2009-05-27 01:01:00,0.62225,0.62245,0.6222,0.6223,35800000.0
2009-05-27 01:02:00,0.62225,0.62255,0.62225,0.6224,29600000.0
2009-05-27 01:03:00,0.6224,0.6224,0.6224,0.6224,2000000.0
2009-05-27 01:04:00,0.6223,0.6226,0.6223,0.6226,46600000.0
2009-05-27 01:05:00,0.62265,0.6227,0.6226,0.6227,62200000.0
2009-05-27 01:06:00,0.6227,0.62315,0.6227,0.62275,64200000.0
2009-05-27 01:07:00,0.62285,0.62305,0.6227,0.6228,88800000.0
2009-05-27 01:08:00,0.6229,0.623,0.6229,0.62295,8600000.0
2009-05-27 01:09:00,0.6232,0.62325,0.623,0.623,24600000.0
2009-05-27 01:10:00,0.62295,0.62295,0.62295,0.62295,35400000.0
2009-05-27 01:11:00,0.62295,0.62295,0.62285,0.62285,12800000.0
2009-05-27 01:12:00,0.62272,0.62278,0.62272,0.62272,16800000.0
2009-05-27 01:13:00,0.62285,0.62285,0.62275,0.62275,51600000.0
2009-05-27 01:14:00,0.62265,0.62265,0.62265,0.62265,1400000.0
2009-05-27 01:15:00,0.6226,0.6226,0.62255,0.6226,13400000.0
2009-05-27 01:16:00,0.6227,0.6227,0.62255,0.62255,34200000.0
2009-05-27 01:17:00,0.62255,0.6227,0.62255,0.6227,25400000.0
2009-05-27 01:18:00,0.6227,0.6227,0.6227,0.6227,4800000.0
2009-05-27 01:19:00,0.62235,0.62249,0.62235,0.62247,52000000.0
2009-05-27 01:20:00,0.62265,0.62265,0.62265,0.62265,3800000.0
2009-05-27 01:21:00,0.6227,0.6227,0.6227,0.6227,4000000.0
2009-05-27 01:22:00,0.6228,0.6228,0.6228,0.6228,1000000.0
2009-05-27 01:23:00,0.6227,0.6229,0.6227,0.6229,6200000.0
2009-05-27 01:24:00,0.6229,0.623,0.6226,0.62285,26200000.0
2009-05-27 01:25:00,0.62295,0.62295,0.6227,0.6227,6200000.0
2009-05-27 01:26:00,0.62265,0.6227,0.62265,0.6227,13600000.0
2009-05-27 01:27:00,0.6227,0.6228,0.62265,0.62265,51800000.0
2009-05-27 01:28:00,0.62265,0.62285,0.62265,0.62285,51800000.0
2009-05-27 01:29:00,0.62285,0.6229,0.62285,0.6229,8600000.0
2009-05-27 01:30:00,0.623,0.623,0.62295,0.623,28800000.0
2009-05-27 01:31:00,0.62305,0.62315,0.623,0.62315,61800000.0
2009-05-27 01:32:00,0.62315,0.62315,0.62295,0.62295,45000000.0
2009-05-27 01:33:00,0.623,0.623,0.623,0.623,4800000.0
2009-05-27 01:34:00,0.623,0.6232,0.62285,0.623,101600000.0
2009-05-27 01:35:00,0.6231,0.6231,0.62305,0.62305,29200000.0
2009-05-27 01:36:00,0.62305,0.62305,0.6229,0.6229,127800000.0
2009-05-27 01:37:00,0.6229,0.6229,0.6229,0.6229,6200000.0
2009-05-27 01:38:00,0.62265,0.62269,0.62258,0.62262,42800000.0
2009-05-27 01:39:00,0.6229,0.6229,0.6229,0.6229,6200000.0
2009-05-27 01:40:00,0.62262,0.62267,0.6224,0.62263,266599998.0
2009-05-27 01:41:00,0.6229,0.6229,0.6229,0.6229,11000000.0
2009-05-27 01:42:00,0.6229,0.6229,0.6229,0.6229,4800000.0
2009-05-27 01:43:00,0.62259,0.62272,0.62259,0.62265,83800000.0
2009-05-27 01:44:00,0.62264,0.6227,0.62251,0.62265,83799999.0
2009-05-27 01:45:00,0.62266,0.62285,0.62264,0.62265,119599997.0
2009-05-27 01:46:00,0.6229,0.6229,0.6229,0.6229,4800000.0
2009-05-27 01:47:00,0.6229,0.6231,0.6229,0.623,21600000.0
2009-05-27 01:48:00,0.62285,0.62298,0.6228,0.6229,298800000.0
2009-05-27 01:49:00,0.623,0.6233,0.623,0.6232,43400000.0
2009-05-27 01:50:00,0.62315,0.6232,0.6229,0.6229,68800000.0
2009-05-27 01:51:00,0.623,0.623,0.623,0.623,2200000.0
2009-05-27 01:52:00,0.623,0.623,0.6228,0.6228,70800000.0
2009-05-27 01:53:00,0.62275,0.62275,0.62275,0.62275,6200000.0
2009-05-27 01:54:00,0.62275,0.62275,0.62205,0.6223,77600000.0
2009-05-27 01:55:00,0.62245,0.6227,0.62235,0.62265,128800000.0
2009-05-27 01:56:00,0.62265,0.62265,0.62255,0.62265,100200000.0
2009-05-27 01:57:00,0.62265,0.6227,0.62245,0.62245,38600000.0
2009-05-27 01:58:00,0.6224,0.6225,0.6221,0.6221,218600000.0
2009-05-27 01:59:00,0.6222,0.62255,0.6222,0.6225,136200000.0
2009-05-27 02:00:00,0.6226,0.6226,0.62235,0.62235,23600000.0
2009-05-27 02:01:00,0.62235,0.6224,0.62225,0.6224,132000000.0
2009-05-27 02:02:00,0.62225,0.6227,0.6222,0.6224,167800000.0
2009-05-27 02:03:00,0.62235,0.6227,0.62225,0.6224,20600000.0
2009-05-27 02:04:00,0.6224,0.6225,0.62215,0.62215,10400000.0
2009-05-27 02:05:00,0.62215,0.62215,0.6221,0.62215,28600000.0
2009-05-27 02:06:00,0.62225,0.62225,0.62225,0.62225,1400000.0
2009-05-27 02:07:00,0.6222,0.6222,0.6221,0.6221,31800000.0
2009-05-27 02:08:00,0.6221,0.62235,0.62205,0.62235,47800000.0
2009-05-27 02:09:00,0.62235,0.6226,0.6222,0.6225,45000000.0
2009-05-27 02:10:00,0.6223,0.6223,0.62225,0.62225,6600000.0
2009-05-27 02:11:00,0.6224,0.6225,0.6224,0.6225,5000000.0
2009-05-27 02:12:00,0.6224,0.62275,0.6223,0.6227,52600000.0
2009-05-27 02:13:00,0.6226,0.6226,0.6224,0.6225,96800000.0
2009-05-27 02:14:00,0.6225,0.6227,0.6224,0.6225,68400000.0
2009-05-27 02:15:00,0.6225,0.623,0.6225,0.62275,125200000.0
2009-05-27 02:16:00,0.6227,0.6231,0.62265,0.6229,45800000.0
2009-05-27 02:17:00,0.6228,0.6228,0.6225,0.6226,72600000.0
2009-05-27 02:18:00,0.6226,0.6227,0.6226,0.6227,9000000.0
2009-05-27 02:19:00,0.6227,0.6227,0.6225,0.6225,40600000.0
2009-05-27 02:20:00,0.6225,0.6225,0.6223,0.62235,190000000.0
2009-05-27 02:21:00,0.62235,0.6224,0.6221,0.6223,300000000.0
2009-05-27 02:22:00,0.6223,0.6223,0.6221,0.6223,113600000.0
2009-05-27 02:23:00,0.6223,0.6223,0.6223,0.6223,102800000.0
2009-05-27 02:24:00,0.6224,0.62255,0.6223,0.6224,121600000.0
2009-05-27 02:25:00,0.6224,0.6224,0.6224,0.6224,47600000.0
2009-05-27 02:26:00,0.62196,0.62242,0.62187,0.62225,33800000.0
2009-05-27 02:27:00,0.6224,0.6224,0.6222,0.6223,31400000.0
2009-05-27 02:28:00,0.6223,0.6223,0.6221,0.6221,11800000.0
2009-05-27 02:29:00,0.6221,0.6223,0.622,0.622,45200000.0
2009-05-27 02:30:00,0.6221,0.62225,0.62195,0.6221,116200000.0
2009-05-27 02:31:00,0.6221,0.6221,0.622,0.622,22800000.0
2009-05-27 02:32:00,0.622,0.622,0.62155,0.62185,134400000.0
2009-05-27 02:33:00,0.62185,0.6222,0.62185,0.62195,150000000.0
2009-05-27 02:34:00,0.622,0.622,0.6218,0.62185,106800000.0
2009-05-27 02:35:00,0.62185,0.62185,0.62155,0.6217,113600000.0
2009-05-27 02:36:00,0.6218,0.6219,0.6217,0.6219,29400000.0
2009-05-27 02:37:00,0.6218,0.6219,0.6217,0.6217,85600000.0
2009-05-27 02:38:00,0.6217,0.6217,0.6217,0.6217,1000000.0
2009-05-27 02:39:00,0.6217,0.6217,0.6217,0.6217,5000000.0
2009-05-27 02:40:00,0.62155,0.62175,0.62155,0.6216,65000000.0
2009-05-27 02:41:00,0.6216,0.6216,0.6214,0.6215,80200000.0
2009-05-27 02:42:00,0.6215,0.62155,0.62145,0.6215,66400000.0
2009-05-27 02:43:00,0.6215,0.6215,0.6213,0.6213,265000000.0
2009-05-27 02:44:00,0.6213,0.62145,0.6212,0.6213,190200000.0
2009-05-27 02:45:00,0.62135,0.62135,0.6212,0.6213,141800000.0
2009-05-27 02:46:00,0.6213,0.6213,0.621,0.6212,283400000.0
2009-05-27 02:47:00,0.6212,0.6212,0.62115,0.6212,54400000.0
2009-05-27 02:48:00,0.6212,0.6212,0.62095,0.62105,300000000.0
2009-05-27 02:49:00,0.621,0.6211,0.62035,0.6205,247800000.0
2009-05-27 02:50:00,0.6204,0.6206,0.6204,0.62055,67600000.0
2009-05-27 02:51:00,0.62055,0.62085,0.62055,0.62085,37000000.0
2009-05-27 02:52:00,0.62085,0.6211,0.62055,0.6207,110400000.0
2009-05-27 02:53:00,0.6207,0.6208,0.6207,0.6208,110600000.0
2009-05-27 02:54:00,0.6208,0.62125,0.62075,0.6212,151200000.0
2009-05-27 02:55:00,0.6213,0.6213,0.6206,0.6206,116000000.0
2009-05-27 02:56:00,0.62075,0.62125,0.62075,0.62095,167000000.0
2009-05-27 02:57:00,0.62125,0.62135,0.62125,0.6213,85000000.0
2009-05-27 02:58:00,0.62115,0.62115,0.62065,0.62065,107000000.0
2009-05-27 02:59:00,0.62065,0.62105,0.62065,0.621,68600000.0
2009-05-27 03:00:00,0.62095,0.6213,0.62085,0.6211,135800000.0
2009-05-27 03:01:00,0.6211,0.62155,0.6211,0.6215,126200000.0
2009-05-27 03:02:00,0.6215,0.62175,0.62115,0.62115,228000000.0
2009-05-27 03:03:00,0.6212,0.62145,0.621,0.62115,175999999.0
2009-05-27 03:04:00,0.6212,0.6212,0.621,0.6212,109400000.0
2009-05-27 03:05:00,0.62125,0.6214,0.6212,0.6213,134199999.0
2009-05-27 03:06:00,0.6213,0.62145,0.6213,0.6214,99000000.0
2009-05-27 03:07:00,0.6214,0.6215,0.6214,0.6215,119800000.0
2009-05-27 03:08:00,0.6215,0.6215,0.62135,0.62135,73200000.0
2009-05-27 03:09:00,0.62135,0.62135,0.62135,0.62135,5400000.0
2009-05-27 03:10:00,0.62135,0.6214,0.62115,0.6212,109600000.0
2009-05-27 03:11:00,0.62135,0.62135,0.62115,0.62135,44000000.0
2009-05-27 03:12:00,0.62135,0.6214,0.62135,0.6214,32800000.0
2009-05-27 03:13:00,0.62127,0.62136,0.62098,0.62127,134800000.0
2009-05-27 03:14:00,0.6214,0.6214,0.6214,0.6214,11200000.0
2009-05-27 03:15:00,0.6214,0.6214,0.62135,0.6214,80400000.0
2009-05-27 03:16:00,0.6214,0.6214,0.6214,0.6214,30400000.0
2009-05-27 03:17:00,0.62109,0.62122,0.62086,0.62107,25400000.0
2009-05-27 03:18:00,0.62135,0.6214,0.6213,0.6214,35800000.0
2009-05-27 03:19:00,0.6214,0.6214,0.6214,0.6214,12200000.0
2009-05-27 03:20:00,0.6214,0.6214,0.621,0.621,136000000.0
2009-05-27 03:21:00,0.621,0.6213,0.621,0.62115,198200000.0
2009-05-27 03:22:00,0.6212,0.6212,0.62115,0.6212,39000000.0
2009-05-27 03:23:00,0.6213,0.6213,0.6212,0.6213,47999999.0
2009-05-27 03:24:00,0.6213,0.6213,0.6213,0.6213,27200000.0
2009-05-27 03:25:00,0.6213,0.6213,0.6212,0.62125,135800000.0
2009-05-27 03:26:00,0.6212,0.62125,0.62095,0.6211,71200000.0
2009-05-27 03:27:00,0.6211,0.62125,0.62105,0.62105,42600000.0
2009-05-27 03:28:00,0.62105,0.6212,0.62105,0.6212,30800000.0
2009-05-27 03:29:00,0.6211,0.62145,0.6211,0.6214,131400000.0
2009-05-27 03:30:00,0.6214,0.6214,0.62125,0.62125,30800000.0
2009-05-27 03:31:00,0.62125,0.62135,0.62125,0.6213,33400000.0
2009-05-27 03:32:00,0.62135,0.6218,0.6213,0.6216,136000000.0
2009-05-27 03:33:00,0.62145,0.6216,0.6214,0.6214,104800000.0
2009-05-27 03:34:00,0.62155,0.62165,0.62155,0.6216,40400000.0
2009-05-27 03:35:00,0.6216,0.62175,0.6216,0.62165,115600000.0
2009-05-27 03:36:00,0.62165,0.62175,0.62165,0.62165,53400000.0
2009-05-27 03:37:00,0.62165,0.62165,0.6216,0.6216,17400000.0
2009-05-27 03:38:00,0.6216,0.6216,0.62135,0.62135,57200000.0
2009-05-27 03:39:00,0.62135,0.6215,0.6213,0.6213,117600000.0
2009-05-27 03:40:00,0.6215,0.6215,0.62125,0.6213,83400000.0
2009-05-27 03:41:00,0.6215,0.6215,0.6213,0.6214,39800000.0
2009-05-27 03:42:00,0.6214,0.6215,0.6212,0.6212,37000000.0
2009-05-27 03:43:00,0.6213,0.6213,0.6211,0.6211,53400000.0
2009-05-27 03:44:00,0.6211,0.6211,0.6208,0.6211,146400000.0
2009-05-27 03:45:00,0.6211,0.6214,0.62105,0.6214,119800000.0
2009-05-27 03:46:00,0.6214,0.6214,0.62105,0.62105,133000000.0
2009-05-27 03:47:00,0.62115,0.6218,0.6211,0.6217,162800000.0
2009-05-27 03:48:00,0.6217,0.6218,0.6214,0.6214,30200000.0
2009-05-27 03:49:00,0.6215,0.6216,0.6213,0.62135,78800000.0
2009-05-27 03:50:00,0.6213,0.62145,0.6213,0.6214,84800000.0
2009-05-27 03:51:00,0.6214,0.6219,0.6214,0.62175,95600000.0
2009-05-27 03:52:00,0.6219,0.6219,0.6217,0.6217,100200000.0
2009-05-27 03:53:00,0.6217,0.6218,0.6217,0.6217,142000000.0
2009-05-27 03:54:00,0.6217,0.62195,0.6217,0.6219,53800000.0
2009-05-27 03:55:00,0.6218,0.6218,0.6217,0.6217,80000000.0
2009-05-27 03:56:00,0.6217,0.6219,0.6217,0.6217,71400000.0
2009-05-27 03:57:00,0.6217,0.6218,0.6217,0.6218,38800000.0
2009-05-27 03:58:00,0.6218,0.6221,0.6218,0.6219,213999999.0
2009-05-27 03:59:00,0.62195,0.6221,0.62185,0.6219,100600000.0
2009-05-27 04:00:00,0.62185,0.6222,0.62185,0.6221,100000000.0
2009-05-27 04:01:00,0.6221,0.6222,0.6218,0.6221,236600000.0
2009-05-27 04:02:00,0.62205,0.6221,0.6217,0.622,69000000.0
2009-05-27 04:03:00,0.6219,0.6221,0.6219,0.622,15600000.0
2009-05-27 04:04:00,0.6222,0.62235,0.622,0.6221,23800000.0
2009-05-27 04:05:00,0.6221,0.6221,0.62185,0.622,56800000.0
2009-05-27 04:06:00,0.62195,0.622,0.62185,0.62195,63800000.0
2009-05-27 04:07:00,0.6218,0.6222,0.6218,0.62195,175000000.0
2009-05-27 04:08:00,0.6221,0.6222,0.6221,0.6222,44800000.0
2009-05-27 04:09:00,0.6222,0.62235,0.622,0.6222,87000000.0
2009-05-27 04:10:00,0.6222,0.62225,0.62195,0.6222,113000000.0
2009-05-27 04:11:00,0.62205,0.6222,0.622,0.6222,29000000.0
2009-05-27 04:12:00,0.62235,0.62235,0.6222,0.6222,66400000.0
2009-05-27 04:13:00,0.6222,0.62235,0.62205,0.62205,181600000.0
2009-05-27 04:14:00,0.62215,0.6223,0.62205,0.62205,30600000.0
2009-05-27 04:15:00,0.62225,0.6224,0.62225,0.6223,67600000.0
2009-05-27 04:16:00,0.62225,0.62225,0.62185,0.6219,198400000.0
2009-05-27 04:17:00,0.6219,0.6219,0.6219,0.6219,28800000.0
2009-05-27 04:18:00,0.62162,0.62178,0.6215,0.62157,62200000.0
2009-05-27 04:19:00,0.6219,0.6219,0.62155,0.6219,120800000.0
2009-05-27 04:20:00,0.6218,0.622,0.62175,0.6219,38600000.0
2009-05-27 04:21:00,0.6219,0.6221,0.62185,0.62195,147600000.0
2009-05-27 04:22:00,0.62195,0.6221,0.6217,0.6217,158400000.0
2009-05-27 04:23:00,0.6217,0.62195,0.6216,0.6218,235400000.0
2009-05-27 04:24:00,0.6218,0.6218,0.62155,0.62155,169400000.0
2009-05-27 04:25:00,0.62155,0.6216,0.62135,0.62155,54600000.0
2009-05-27 04:26:00,0.6216,0.6216,0.6215,0.6215,14200000.0
2009-05-27 04:27:00,0.62155,0.62175,0.6212,0.62145,199000000.0
2009-05-27 04:28:00,0.62145,0.622,0.62145,0.62165,61200000.0
2009-05-27 04:29:00,0.62175,0.6218,0.62175,0.6218,9400000.0
2009-05-27 04:30:00,0.6218,0.6218,0.62175,0.6218,12800000.0
2009-05-27 04:31:00,0.62175,0.6218,0.62145,0.6215,63999999.0
2009-05-27 04:32:00,0.6216,0.622,0.6215,0.6217,147200000.0
2009-05-27 04:33:00,0.6216,0.6217,0.6214,0.6214,203399999.0
2009-05-27 04:34:00,0.62155,0.62155,0.62135,0.6215,115600000.0
2009-05-27 04:35:00,0.6215,0.6215,0.6214,0.6214,32000000.0
2009-05-27 04:36:00,0.6214,0.6214,0.62115,0.62115,81600000.0
2009-05-27 04:37:00,0.6211,0.6212,0.62085,0.6209,129800000.0
2009-05-27 04:38:00,0.62085,0.6211,0.62055,0.62055,157000000.0
2009-05-27 04:39:00,0.6207,0.621,0.6207,0.621,58400000.0
2009-05-27 04:40:00,0.621,0.621,0.621,0.621,46200000.0
2009-05-27 04:41:00,0.621,0.6211,0.621,0.62105,136399997.0
2009-05-27 04:42:00,0.6211,0.6211,0.62065,0.62065,69400000.0
2009-05-27 04:43:00,0.62065,0.62105,0.62065,0.621,63400000.0
2009-05-27 04:44:00,0.621,0.62105,0.62085,0.621,70800000.0
2009-05-27 04:45:00,0.6209,0.6209,0.6205,0.6206,62800000.0
2009-05-27 04:46:00,0.6206,0.6207,0.6206,0.6207,169200001.0
2009-05-27 04:47:00,0.6207,0.621,0.6207,0.62095,77800000.0
2009-05-27 04:48:00,0.62095,0.621,0.62065,0.62065,90000000.0
2009-05-27 04:49:00,0.6207,0.6208,0.62065,0.62065,29600000.0
2009-05-27 04:50:00,0.6207,0.6209,0.6207,0.62085,32800000.0
2009-05-27 04:51:00,0.62085,0.62085,0.6208,0.6208,14400000.0
2009-05-27 04:52:00,0.6207,0.6208,0.6207,0.6208,11200000.0
2009-05-27 04:53:00,0.6208,0.6211,0.6208,0.6209,10400000.0
2009-05-27 04:54:00,0.6209,0.6209,0.6206,0.6208,217800001.0
2009-05-27 04:55:00,0.6209,0.6209,0.6206,0.62075,69200000.0
2009-05-27 04:56:00,0.6208,0.6209,0.6208,0.6209,5800000.0
2009-05-27 04:57:00,0.6209,0.621,0.6209,0.621,7800000.0
2009-05-27 04:58:00,0.621,0.621,0.62075,0.621,46000000.0
2009-05-27 04:59:00,0.6209,0.621,0.62075,0.62075,22600000.0
2009-05-27 05:00:00,0.62075,0.62185,0.62075,0.62185,123999999.0
2009-05-27 05:01:00,0.62185,0.6223,0.6215,0.622,184400000.0
2009-05-27 05:02:00,0.62195,0.6231,0.62195,0.6228,226800001.0
2009-05-27 05:03:00,0.6227,0.6227,0.6222,0.6226,136400000.0
2009-05-27 05:04:00,0.62255,0.6227,0.6225,0.6226,132200000.0
2009-05-27 05:05:00,0.6226,0.6226,0.62205,0.62205,93800000.0
2009-05-27 05:06:00,0.6221,0.6224,0.62205,0.6224,12800000.0
2009-05-27 05:07:00,0.6223,0.6224,0.6218,0.6219,96800000.0
2009-05-27 05:08:00,0.6219,0.6219,0.6219,0.6219,2000000.0
2009-05-27 05:09:00,0.622,0.6221,0.622,0.6221,5000000.0
2009-05-27 05:10:00,0.62188,0.62189,0.62169,0.62175,73800000.0
2009-05-27 05:11:00,0.622,0.622,0.622,0.622,1000000.0
2009-05-27 05:12:00,0.62185,0.62195,0.6216,0.6219,57800000.0
2009-05-27 05:13:00,0.6219,0.6219,0.6218,0.6219,39000000.0
2009-05-27 05:14:00,0.6217,0.6219,0.62165,0.6219,52000000.0
2009-05-27 05:15:00,0.62195,0.6221,0.6219,0.6221,41000000.0
2009-05-27 05:16:00,0.62185,0.62185,0.6218,0.6218,28000000.0
2009-05-27 05:17:00,0.6218,0.62185,0.62165,0.62175,30800000.0
2009-05-27 05:18:00,0.62175,0.622,0.62175,0.622,23400000.0
2009-05-27 05:19:00,0.622,0.62275,0.622,0.62205,24600000.0
2009-05-27 05:20:00,0.62187,0.622,0.62175,0.62195,58200000.0
2009-05-27 05:21:00,0.62208,0.62208,0.62188,0.62208,19400000.0
2009-05-27 05:22:00,0.6221,0.6225,0.6221,0.6225,87800000.0
2009-05-27 05:23:00,0.6225,0.6225,0.6225,0.6225,22600000.0
2009-05-27 05:24:00,0.6225,0.6225,0.6224,0.6225,21800000.0
2009-05-27 05:25:00,0.6224,0.6224,0.6222,0.62225,29800000.0
2009-05-27 05:26:00,0.6223,0.6224,0.6223,0.6224,3000000.0
2009-05-27 05:27:00,0.6224,0.6224,0.62225,0.62225,5600000.0
2009-05-27 05:28:00,0.62225,0.6224,0.62225,0.62235,12200000.0
2009-05-27 05:29:00,0.6224,0.6225,0.62235,0.62235,63400000.0
2009-05-27 05:30:00,0.6224,0.6226,0.62235,0.6224,51600000.0
2009-05-27 05:31:00,0.6225,0.6228,0.62235,0.6227,54900000.0
2009-05-27 05:32:00,0.6226,0.6228,0.6226,0.62275,77800000.0
2009-05-27 05:33:00,0.6227,0.6227,0.62265,0.62265,38400000.0
2009-05-27 05:34:00,0.62265,0.62265,0.6226,0.6226,19200000.0
2009-05-27 05:35:00,0.62265,0.62265,0.62225,0.62245,119999999.0
2009-05-27 05:36:00,0.62245,0.6225,0.62245,0.6225,69199999.0
2009-05-27 05:37:00,0.6225,0.6226,0.62225,0.6226,20600000.0
2009-05-27 05:38:00,0.6226,0.6226,0.6226,0.6226,1600000.0
2009-05-27 05:39:00,0.6226,0.6227,0.6226,0.62265,43400000.0
2009-05-27 05:40:00,0.62275,0.62305,0.62265,0.6229,82200000.0
2009-05-27 05:41:00,0.6229,0.62345,0.6228,0.6234,116600000.0
2009-05-27 05:42:00,0.6234,0.6234,0.62335,0.62335,64600000.0
2009-05-27 05:43:00,0.62335,0.6234,0.623,0.623,30000000.0
2009-05-27 05:44:00,0.6234,0.6234,0.6233,0.6233,53399997.0
2009-05-27 05:45:00,0.62335,0.6234,0.62295,0.6234,105000000.0
2009-05-27 05:46:00,0.62345,0.6235,0.62345,0.62345,19200000.0
2009-05-27 05:47:00,0.62345,0.6235,0.62275,0.6229,191200000.0
2009-05-27 05:48:00,0.62285,0.623,0.6228,0.62285,53200000.0
2009-05-27 05:49:00,0.6229,0.6231,0.6229,0.6231,106400000.0
2009-05-27 05:50:00,0.6232,0.6233,0.6231,0.6233,34200000.0
2009-05-27 05:51:00,0.6232,0.6232,0.62295,0.62315,60600000.0
2009-05-27 05:52:00,0.62315,0.62315,0.62285,0.62305,87600000.0
2009-05-27 05:53:00,0.623,0.623,0.623,0.623,23200000.0
2009-05-27 05:54:00,0.623,0.623,0.6226,0.6226,148199998.0
2009-05-27 05:55:00,0.62275,0.6228,0.62275,0.6228,18600000.0
2009-05-27 05:56:00,0.6228,0.6228,0.6227,0.6227,7200000.0
2009-05-27 05:57:00,0.6227,0.6227,0.6227,0.6227,4800000.0
2009-05-27 05:58:00,0.6228,0.6229,0.62255,0.6227,25400000.0
2009-05-27 05:59:00,0.6229,0.6229,0.62265,0.6228,32000000.0
2009-05-27 06:00:00,0.62255,0.62265,0.62255,0.62262,98200000.0
2009-05-27 06:01:00,0.6228,0.6228,0.6227,0.6227,2000000.0
2009-05-27 06:02:00,0.6227,0.6227,0.6227,0.6227,1000000.0
2009-05-27 06:03:00,0.6224,0.62254,0.62221,0.62254,127400000.0
2009-05-27 06:04:00,0.6227,0.6227,0.62215,0.62215,63800000.0
2009-05-27 06:05:00,0.6224,0.6224,0.62225,0.6223,12600000.0
2009-05-27 06:06:00,0.6222,0.6223,0.6215,0.62205,89400000.0
2009-05-27 06:07:00,0.62205,0.6222,0.62205,0.6222,17600000.0
2009-05-27 06:08:00,0.62202,0.62211,0.62192,0.622,32800000.0
2009-05-27 06:09:00,0.6221,0.6221,0.6216,0.6219,147800000.0
2009-05-27 06:10:00,0.62195,0.6221,0.62195,0.6221,26600000.0
2009-05-27 06:11:00,0.6219,0.6219,0.62165,0.6218,58800000.0
2009-05-27 06:12:00,0.62173,0.62175,0.62165,0.62165,80000000.0
2009-05-27 06:13:00,0.6218,0.6218,0.6217,0.6217,2000000.0
2009-05-27 06:14:00,0.6216,0.6217,0.62155,0.62155,18600000.0
2009-05-27 06:15:00,0.622,0.6221,0.6218,0.6218,19000000.0
2009-05-27 06:16:00,0.622,0.622,0.6215,0.6215,21400000.0
2009-05-27 06:17:00,0.62145,0.6218,0.62145,0.6218,13000000.0
2009-05-27 06:18:00,0.6218,0.6218,0.6214,0.6217,17600000.0
2009-05-27 06:19:00,0.6217,0.6217,0.6217,0.6217,3000000.0
2009-05-27 06:20:00,0.6217,0.6217,0.62165,0.62165,10600000.0
2009-05-27 06:21:00,0.6218,0.6218,0.6217,0.6217,14200000.0
2009-05-27 06:22:00,0.6217,0.6217,0.6217,0.6217,4000000.0
2009-05-27 06:23:00,0.62143,0.62151,0.62124,0.62126,54200000.0
2009-05-27 06:24:00,0.6217,0.6218,0.6217,0.6218,16200000.0
2009-05-27 06:25:00,0.6218,0.6219,0.6218,0.6219,46600000.0
2009-05-27 06:26:00,0.62175,0.6218,0.6217,0.62175,36400000.0
2009-05-27 06:27:00,0.6219,0.6219,0.6219,0.6219,1000000.0
2009-05-27 06:28:00,0.62154,0.6217,0.62143,0.62143,155200000.0
2009-05-27 06:29:00,0.6218,0.6218,0.6218,0.6218,9600000.0
2009-05-27 06:30:00,0.6219,0.6219,0.6219,0.6219,12000000.0
2009-05-27 06:31:00,0.6219,0.6219,0.6219,0.6219,14200000.0
2009-05-27 06:32:00,0.6219,0.6219,0.6219,0.6219,6200000.0
2009-05-27 06:33:00,0.622,0.622,0.6219,0.6219,10000000.0
2009-05-27 06:34:00,0.6218,0.6218,0.6218,0.6218,4800000.0
2009-05-27 06:35:00,0.62157,0.6216,0.62145,0.6216,43200000.0
2009-05-27 06:36:00,0.622,0.622,0.6218,0.6219,18400000.0
2009-05-27 06:37:00,0.62151,0.6217,0.6215,0.62157,55600000.0
2009-05-27 06:38:00,0.62148,0.62162,0.62146,0.62155,37800000.0
2009-05-27 06:39:00,0.6219,0.6219,0.6219,0.6219,4000000.0
2009-05-27 06:40:00,0.6219,0.6219,0.6219,0.6219,9000000.0
2009-05-27 06:41:00,0.6219,0.6219,0.6219,0.6219,6000000.0
2009-05-27 06:42:00,0.6221,0.6221,0.622,0.622,14200000.0
2009-05-27 06:43:00,0.6221,0.6225,0.622,0.6224,72400000.0
2009-05-27 06:44:00,0.62225,0.62225,0.62205,0.6221,114200000.0
2009-05-27 06:45:00,0.62215,0.62215,0.62185,0.62185,62400000.0
2009-05-27 06:46:00,0.6219,0.6221,0.62185,0.62205,58000000.0
2009-05-27 06:47:00,0.62215,0.6222,0.62185,0.6222,83000000.0
2009-05-27 06:48:00,0.62195,0.62214,0.6215,0.62191,210700000.0
2009-05-27 06:49:00,0.6222,0.6222,0.62195,0.62195,9000000.0
2009-05-27 06:50:00,0.62195,0.6221,0.62155,0.62165,99600000.0
2009-05-27 06:51:00,0.62165,0.6218,0.6216,0.62165,80000000.0
2009-05-27 06:52:00,0.62155,0.62195,0.62155,0.62175,134000000.0
2009-05-27 06:53:00,0.6217,0.6217,0.6217,0.6217,23200000.0
2009-05-27 06:54:00,0.6217,0.6217,0.62135,0.6214,51000000.0
2009-05-27 06:55:00,0.62135,0.62185,0.62135,0.6215,123400000.0
2009-05-27 06:56:00,0.6217,0.62205,0.62165,0.6218,34400000.0
2009-05-27 06:57:00,0.6218,0.6218,0.62165,0.6217,5200000.0
2009-05-27 06:58:00,0.6217,0.6219,0.6215,0.6216,113400000.0
2009-05-27 06:59:00,0.6215,0.6216,0.6214,0.6215,107000000.0
2009-05-27 07:00:00,0.6217,0.6217,0.6215,0.6217,14400000.0
2009-05-27 07:01:00,0.6214,0.6214,0.6214,0.6214,6800000.0
2009-05-27 07:02:00,0.62109,0.62112,0.621,0.62103,64200000.0
2009-05-27 07:03:00,0.6213,0.6213,0.6213,0.6213,6200000.0
2009-05-27 07:04:00,0.6214,0.6215,0.62135,0.6215,92200000.0
2009-05-27 07:05:00,0.6215,0.6215,0.6215,0.6215,1000000.0
2009-05-27 07:06:00,0.62125,0.6213,0.62111,0.6212,67200000.0
2009-05-27 07:07:00,0.6215,0.6219,0.6215,0.6216,42500000.0
2009-05-27 07:08:00,0.6216,0.6216,0.6215,0.6215,7400000.0
2009-05-27 07:09:00,0.6215,0.6216,0.6215,0.62155,24600000.0
2009-05-27 07:10:00,0.6216,0.6216,0.6216,0.6216,9600000.0
2009-05-27 07:11:00,0.6216,0.6217,0.6216,0.6217,11200000.0
2009-05-27 07:12:00,0.6217,0.6217,0.6216,0.6216,12600000.0
2009-05-27 07:13:00,0.6215,0.6216,0.62145,0.6215,12400000.0
2009-05-27 07:14:00,0.6216,0.6216,0.62145,0.6215,11000000.0
2009-05-27 07:15:00,0.6216,0.6216,0.6216,0.6216,8000000.0
2009-05-27 07:16:00,0.62145,0.62145,0.62145,0.62145,4200000.0
2009-05-27 07:17:00,0.6215,0.6215,0.62105,0.62105,17400000.0
2009-05-27 07:18:00,0.6212,0.6212,0.6212,0.6212,1000000.0
2009-05-27 07:19:00,0.6212,0.6213,0.6212,0.6212,47600000.0
2009-05-27 07:20:00,0.62115,0.62115,0.62115,0.62115,3200000.0
2009-05-27 07:21:00,0.6212,0.6212,0.62105,0.6212,15800000.0
2009-05-27 07:22:00,0.6213,0.6215,0.62095,0.621,31200000.0
2009-05-27 07:23:00,0.621,0.621,0.62065,0.6208,88200000.0
2009-05-27 07:24:00,0.62075,0.6208,0.62065,0.6207,52000000.0
2009-05-27 07:25:00,0.6207,0.6207,0.6207,0.6207,3600000.0
2009-05-27 07:26:00,0.6209,0.6211,0.6209,0.6209,57400000.0
2009-05-27 07:27:00,0.621,0.6211,0.6209,0.621,81600000.0
2009-05-27 07:28:00,0.621,0.621,0.6208,0.6208,37200000.0
2009-05-27 07:29:00,0.6208,0.6211,0.6207,0.6211,20800000.0
2009-05-27 07:30:00,0.621,0.621,0.6208,0.6208,19400000.0
2009-05-27 07:31:00,0.6208,0.6208,0.6208,0.6208,3000000.0
2009-05-27 07:32:00,0.6209,0.6209,0.6208,0.6208,15600000.0
2009-05-27 07:33:00,0.6208,0.6209,0.6208,0.6209,10000000.0
2009-05-27 07:34:00,0.62072,0.62078,0.62061,0.62061,37600000.0
2009-05-27 07:35:00,0.6208,0.6208,0.6207,0.6207,6000000.0
2009-05-27 07:36:00,0.6207,0.6207,0.6207,0.6207,1000000.0
2009-05-27 07:37:00,0.62045,0.62062,0.62017,0.62062,142600000.0
2009-05-27 07:38:00,0.6207,0.62075,0.6207,0.62075,21600000.0
2009-05-27 07:39:00,0.62075,0.6209,0.62075,0.6209,12400000.0
2009-05-27 07:40:00,0.6209,0.621,0.6208,0.62095,48400000.0
2009-05-27 07:41:00,0.621,0.62125,0.621,0.6212,59200000.0
2009-05-27 07:42:00,0.6212,0.6217,0.6212,0.6215,81900000.0
2009-05-27 07:43:00,0.62135,0.6217,0.62135,0.6216,45800000.0
2009-05-27 07:44:00,0.62155,0.6217,0.62155,0.6216,7600000.0
2009-05-27 07:45:00,0.6216,0.6218,0.6216,0.6218,3000000.0
2009-05-27 07:46:00,0.62135,0.6218,0.6213,0.6217,129400000.0
2009-05-27 07:47:00,0.6218,0.6218,0.62155,0.6218,26000000.0
2009-05-27 07:48:00,0.6219,0.6219,0.62155,0.62175,72000000.0
2009-05-27 07:49:00,0.6218,0.6218,0.6216,0.6216,63200000.0
2009-05-27 07:50:00,0.6217,0.6217,0.62155,0.6216,19000000.0
2009-05-27 07:51:00,0.6216,0.6216,0.6211,0.6213,66000000.0
2009-05-27 07:52:00,0.6212,0.62155,0.62105,0.62105,68000000.0
2009-05-27 07:53:00,0.62135,0.62135,0.6212,0.6212,18000000.0
2009-05-27 07:54:00,0.6213,0.6213,0.6213,0.6213,1000000.0
2009-05-27 07:55:00,0.6213,0.6213,0.621,0.621,68200000.0
2009-05-27 07:56:00,0.62115,0.62115,0.62055,0.62055,133100000.0
2009-05-27 07:57:00,0.6205,0.6208,0.62025,0.6208,100800000.0
2009-05-27 07:58:00,0.6208,0.6208,0.62065,0.62075,68600000.0
2009-05-27 07:59:00,0.6208,0.6209,0.62075,0.6208,105600000.0
2009-05-27 08:00:00,0.6208,0.6208,0.62065,0.62075,81200000.0
2009-05-27 08:01:00,0.6208,0.6211,0.6207,0.6208,91900000.0
2009-05-27 08:02:00,0.6208,0.6211,0.6207,0.62105,131200000.0
2009-05-27 08:03:00,0.62105,0.62105,0.62095,0.62095,43200000.0
2009-05-27 08:04:00,0.62095,0.6211,0.62095,0.6211,108600000.0
2009-05-27 08:05:00,0.6211,0.6211,0.621,0.621,110800000.0
2009-05-27 08:06:00,0.6212,0.6212,0.6211,0.6211,12200000.0
2009-05-27 08:07:00,0.6211,0.6211,0.621,0.62105,71800000.0
2009-05-27 08:08:00,0.62105,0.62105,0.6205,0.6208,160600000.0
2009-05-27 08:09:00,0.6206,0.62085,0.62045,0.6205,284800000.0
2009-05-27 08:10:00,0.6205,0.62065,0.6205,0.6206,147400000.0
2009-05-27 08:11:00,0.6206,0.6207,0.6205,0.6206,73000000.0
2009-05-27 08:12:00,0.6206,0.62105,0.6205,0.62105,83599999.0
2009-05-27 08:13:00,0.62105,0.62105,0.62105,0.62105,5600000.0
2009-05-27 08:14:00,0.6211,0.6212,0.6211,0.62115,78000000.0
2009-05-27 08:15:00,0.6212,0.6212,0.62095,0.621,137800000.0
2009-05-27 08:16:00,0.62095,0.62115,0.62095,0.62115,26200000.0
2009-05-27 08:17:00,0.62135,0.6214,0.62125,0.6213,125000000.0
2009-05-27 08:18:00,0.6213,0.6213,0.62125,0.6213,111200000.0
2009-05-27 08:19:00,0.62135,0.62155,0.62075,0.62125,197600000.0
2009-05-27 08:20:00,0.62125,0.62145,0.6211,0.6211,27600000.0
2009-05-27 08:21:00,0.6211,0.6211,0.62045,0.62045,117200000.0
2009-05-27 08:22:00,0.6204,0.6206,0.62035,0.6206,34800000.0
2009-05-27 08:23:00,0.62055,0.62055,0.62055,0.62055,6600000.0
2009-05-27 08:24:00,0.62027,0.62043,0.62017,0.62028,115000000.0
2009-05-27 08:25:00,0.62053,0.62062,0.62033,0.62033,35600000.0
2009-05-27 08:26:00,0.6205,0.6205,0.6202,0.6202,100200000.0
2009-05-27 08:27:00,0.62025,0.6203,0.62,0.62,157000000.0
2009-05-27 08:28:00,0.62,0.6201,0.61975,0.61985,140800000.0
2009-05-27 08:29:00,0.6199,0.6199,0.6199,0.6199,47800000.0
2009-05-27 08:30:00,0.6199,0.6201,0.61965,0.62,76400000.0
2009-05-27 08:31:00,0.6201,0.6203,0.62,0.6202,134400000.0
2009-05-27 08:32:00,0.6203,0.6207,0.62015,0.6202,84400000.0
2009-05-27 08:33:00,0.6201,0.6201,0.62005,0.6201,6600000.0
2009-05-27 08:34:00,0.6201,0.621,0.6201,0.62075,154200000.0
2009-05-27 08:35:00,0.6208,0.6209,0.62035,0.6204,147800000.0
2009-05-27 08:36:00,0.6204,0.62055,0.6203,0.6204,118800000.0
2009-05-27 08:37:00,0.6204,0.62095,0.62035,0.6208,39200000.0
2009-05-27 08:38:00,0.621,0.621,0.6208,0.6208,70600000.0
2009-05-27 08:39:00,0.6208,0.621,0.62075,0.6209,132000000.0
2009-05-27 08:40:00,0.62095,0.6211,0.6208,0.6208,86800000.0
2009-05-27 08:41:00,0.6208,0.6208,0.6207,0.6207,136400000.0
2009-05-27 08:42:00,0.6207,0.6207,0.62015,0.6202,106400000.0
2009-05-27 08:43:00,0.62015,0.62015,0.62005,0.62005,9000000.0
2009-05-27 08:44:00,0.62005,0.6205,0.62005,0.6205,150400000.0
2009-05-27 08:45:00,0.6205,0.6212,0.6205,0.6212,283800000.0
2009-05-27 08:46:00,0.6212,0.6216,0.62115,0.6213,101800000.0
2009-05-27 08:47:00,0.62125,0.6213,0.62075,0.621,185800000.0
2009-05-27 08:48:00,0.621,0.62125,0.62045,0.621,206800000.0
2009-05-27 08:49:00,0.621,0.62105,0.6208,0.6208,151800000.0
2009-05-27 08:50:00,0.6208,0.6208,0.6202,0.6202,146200000.0
2009-05-27 08:51:00,0.6203,0.62035,0.6202,0.62035,74200000.0
2009-05-27 08:52:00,0.62025,0.6205,0.6202,0.62045,242200000.0
2009-05-27 08:53:00,0.62045,0.62045,0.62025,0.6203,53200000.0
2009-05-27 08:54:00,0.62025,0.62035,0.62015,0.62035,178000001.0
2009-05-27 08:55:00,0.62035,0.62035,0.62005,0.62005,267600000.0
2009-05-27 08:56:00,0.62,0.62015,0.61985,0.61985,179600000.0
2009-05-27 08:57:00,0.61985,0.6205,0.61985,0.6204,157000000.0
2009-05-27 08:58:00,0.6204,0.62065,0.62035,0.6205,207000000.0
2009-05-27 08:59:00,0.62045,0.62135,0.62045,0.621,350600000.0
2009-05-27 09:00:00,0.621,0.62125,0.62085,0.621,108600000.0
2009-05-27 09:01:00,0.6209,0.621,0.62045,0.6207,157400000.0
2009-05-27 09:02:00,0.6207,0.62125,0.6206,0.6211,99000000.0
2009-05-27 09:03:00,0.621,0.62115,0.6205,0.6206,284200000.0
2009-05-27 09:04:00,0.6206,0.621,0.62055,0.6209,103000000.0
2009-05-27 09:05:00,0.6209,0.6209,0.62045,0.62085,180600000.0
2009-05-27 09:06:00,0.62085,0.6214,0.62085,0.6213,81400000.0
2009-05-27 09:07:00,0.6214,0.62175,0.6213,0.6216,159000000.0
2009-05-27 09:08:00,0.6216,0.62165,0.6214,0.62155,118200000.0
2009-05-27 09:09:00,0.62155,0.62155,0.6213,0.6213,222800000.0
2009-05-27 09:10:00,0.6214,0.6215,0.62125,0.6213,155600000.0
2009-05-27 09:11:00,0.6213,0.6213,0.6212,0.6212,108000000.0
2009-05-27 09:12:00,0.6212,0.6212,0.6208,0.6212,275600000.0
2009-05-27 09:13:00,0.62125,0.6215,0.62105,0.6214,145000000.0
2009-05-27 09:14:00,0.6214,0.6214,0.6209,0.6212,148600000.0
2009-05-27 09:15:00,0.6212,0.6215,0.6212,0.6215,219600000.0
2009-05-27 09:16:00,0.6215,0.6217,0.6215,0.62165,98600000.0
2009-05-27 09:17:00,0.62165,0.6221,0.62165,0.6221,70200000.0
2009-05-27 09:18:00,0.62195,0.622,0.62185,0.62185,109000000.0
2009-05-27 09:19:00,0.62185,0.6221,0.62185,0.622,84000000.0
2009-05-27 09:20:00,0.622,0.62215,0.62195,0.622,159800000.0
2009-05-27 09:21:00,0.6219,0.6219,0.6212,0.6213,59400000.0
2009-05-27 09:22:00,0.6213,0.6213,0.6212,0.6213,107800000.0
2009-05-27 09:23:00,0.62145,0.62145,0.62115,0.62125,226200000.0
2009-05-27 09:24:00,0.6213,0.62145,0.6211,0.6213,286200000.0
2009-05-27 09:25:00,0.6213,0.6216,0.6212,0.6215,263000000.0
2009-05-27 09:26:00,0.62145,0.6216,0.62145,0.6216,30600000.0
2009-05-27 09:27:00,0.6216,0.6216,0.6211,0.62125,185200000.0
2009-05-27 09:28:00,0.62125,0.6213,0.62065,0.62065,312600000.0
2009-05-27 09:29:00,0.6207,0.6209,0.6207,0.62075,150200000.0
2009-05-27 09:30:00,0.6209,0.621,0.6208,0.6209,50400000.0
2009-05-27 09:31:00,0.62085,0.6214,0.62085,0.6214,47600000.0
2009-05-27 09:32:00,0.6214,0.6224,0.6214,0.6216,245700000.0
2009-05-27 09:33:00,0.6216,0.6217,0.6212,0.62155,216800000.0
2009-05-27 09:34:00,0.6217,0.62175,0.6215,0.6215,136800000.0
2009-05-27 09:35:00,0.6215,0.6215,0.6212,0.62125,173200000.0
2009-05-27 09:36:00,0.6212,0.6212,0.6207,0.6209,238600000.0
2009-05-27 09:37:00,0.6209,0.62135,0.6204,0.6209,389200000.0
2009-05-27 09:38:00,0.6209,0.621,0.6208,0.6208,104200000.0
2009-05-27 09:39:00,0.62075,0.6209,0.6207,0.6207,120800000.0
2009-05-27 09:40:00,0.6208,0.6209,0.6207,0.6208,133600000.0
2009-05-27 09:41:00,0.6208,0.62105,0.6206,0.6207,201800000.0
2009-05-27 09:42:00,0.6206,0.62065,0.6203,0.6204,187800000.0
2009-05-27 09:43:00,0.62045,0.6208,0.6204,0.6206,140000000.0
2009-05-27 09:44:00,0.6206,0.6206,0.6205,0.6205,36200000.0
2009-05-27 09:45:00,0.6205,0.6208,0.6205,0.6207,78800000.0
2009-05-27 09:46:00,0.62075,0.62105,0.62075,0.621,127600000.0
2009-05-27 09:47:00,0.621,0.62125,0.6209,0.6209,225800000.0
2009-05-27 09:48:00,0.62095,0.6216,0.6209,0.6216,460400002.0
2009-05-27 09:49:00,0.6216,0.6216,0.6214,0.6215,108200000.0
2009-05-27 09:50:00,0.6215,0.6216,0.6213,0.6213,169000000.0
2009-05-27 09:51:00,0.6213,0.6213,0.6207,0.6208,162400000.0
2009-05-27 09:52:00,0.6208,0.6211,0.6207,0.6211,189400000.0
2009-05-27 09:53:00,0.6211,0.62125,0.6206,0.6206,175400000.0
2009-05-27 09:54:00,0.6206,0.6206,0.6204,0.6205,178600000.0
2009-05-27 09:55:00,0.6204,0.621,0.6204,0.621,208400000.0
2009-05-27 09:56:00,0.6209,0.6209,0.6206,0.6206,76200000.0
2009-05-27 09:57:00,0.6207,0.621,0.6206,0.621,122600000.0
2009-05-27 09:58:00,0.6209,0.6209,0.6204,0.6206,131600000.0
2009-05-27 09:59:00,0.6206,0.621,0.62025,0.6205,217000000.0
2009-05-27 10:00:00,0.62055,0.62055,0.6201,0.6202,293400000.0
2009-05-27 10:01:00,0.6202,0.6202,0.6195,0.61965,183900000.0
2009-05-27 10:02:00,0.61965,0.6198,0.61955,0.6197,117000000.0
2009-05-27 10:03:00,0.6197,0.6198,0.6197,0.6198,37600000.0
2009-05-27 10:04:00,0.61975,0.6198,0.61945,0.61965,112600000.0
2009-05-27 10:05:00,0.61965,0.61985,0.6196,0.6197,45800000.0
2009-05-27 10:06:00,0.6197,0.61975,0.6196,0.61975,93800000.0
2009-05-27 10:07:00,0.61975,0.6206,0.6197,0.62015,122700000.0
2009-05-27 10:08:00,0.62025,0.62025,0.61985,0.62,198400000.0
2009-05-27 10:09:00,0.62,0.6201,0.6198,0.6201,138800000.0
2009-05-27 10:10:00,0.6201,0.6201,0.62005,0.6201,123000000.0
2009-05-27 10:11:00,0.62005,0.62045,0.61995,0.62,280600000.0
2009-05-27 10:12:00,0.62,0.6202,0.6196,0.61965,302000000.0
2009-05-27 10:13:00,0.61965,0.61965,0.6188,0.6188,156400000.0
2009-05-27 10:14:00,0.6188,0.6193,0.6188,0.6192,198900000.0
2009-05-27 10:15:00,0.6192,0.6193,0.6185,0.6187,319800000.0
2009-05-27 10:16:00,0.6187,0.61915,0.61865,0.61865,168800000.0
2009-05-27 10:17:00,0.61865,0.6189,0.61865,0.6189,89800000.0
2009-05-27 10:18:00,0.6189,0.6193,0.6188,0.6193,49200000.0
2009-05-27 10:19:00,0.6193,0.6194,0.6192,0.61925,26000000.0
2009-05-27 10:20:00,0.6194,0.61955,0.61915,0.6193,39200000.0
2009-05-27 10:21:00,0.6193,0.61985,0.6193,0.6197,299000000.0
2009-05-27 10:22:00,0.6197,0.6199,0.6192,0.6195,268800000.0
2009-05-27 10:23:00,0.61955,0.6201,0.61955,0.6199,131200000.0
2009-05-27 10:24:00,0.6199,0.6199,0.61975,0.61975,48900000.0
2009-05-27 10:25:00,0.6197,0.6202,0.61935,0.61965,193400000.0
2009-05-27 10:26:00,0.6199,0.62045,0.6199,0.6204,94600000.0
2009-05-27 10:27:00,0.62045,0.6206,0.6202,0.6205,52400000.0
2009-05-27 10:28:00,0.6203,0.6206,0.61995,0.61995,82600000.0
2009-05-27 10:29:00,0.61995,0.61995,0.61995,0.61995,8000000.0
2009-05-27 10:30:00,0.61975,0.61984,0.61962,0.61973,95400000.0
2009-05-27 10:31:00,0.62,0.62,0.61925,0.6194,128400000.0
2009-05-27 10:32:00,0.61945,0.61945,0.6191,0.6193,59600000.0
2009-05-27 10:33:00,0.6193,0.61955,0.6193,0.61955,69600000.0
2009-05-27 10:34:00,0.61955,0.61955,0.61955,0.61955,17600000.0
2009-05-27 10:35:00,0.61955,0.6197,0.61955,0.6196,15600000.0
2009-05-27 10:36:00,0.61955,0.61955,0.61955,0.61955,1400000.0
2009-05-27 10:37:00,0.61955,0.61965,0.6195,0.6195,92600000.0
2009-05-27 10:38:00,0.6194,0.6194,0.6192,0.61935,26600000.0
2009-05-27 10:39:00,0.61935,0.61935,0.61935,0.61935,33600000.0
2009-05-27 10:40:00,0.61955,0.61985,0.61935,0.61985,68600000.0
2009-05-27 10:41:00,0.6198,0.6198,0.6194,0.61945,81200000.0
2009-05-27 10:42:00,0.61945,0.61945,0.6194,0.61945,34800000.0
2009-05-27 10:43:00,0.61945,0.61955,0.61945,0.61955,35600000.0
2009-05-27 10:44:00,0.61955,0.61955,0.6191,0.6191,54500000.0
2009-05-27 10:45:00,0.6191,0.61915,0.61905,0.61915,57800000.0
2009-05-27 10:46:00,0.6193,0.61935,0.61915,0.61935,66800000.0
2009-05-27 10:47:00,0.61945,0.6197,0.61945,0.6197,65200000.0
2009-05-27 10:48:00,0.61965,0.6198,0.61925,0.61925,106400000.0
2009-05-27 10:49:00,0.61925,0.6193,0.61925,0.6193,28800000.0
2009-05-27 10:50:00,0.6193,0.6193,0.6192,0.6193,150000000.0
2009-05-27 10:51:00,0.6193,0.61945,0.6192,0.61925,202000000.0
2009-05-27 10:52:00,0.61925,0.6197,0.61925,0.6196,104800000.0
2009-05-27 10:53:00,0.6196,0.6198,0.6195,0.61965,155200000.0
2009-05-27 10:54:00,0.61965,0.61995,0.61965,0.61985,40400000.0
2009-05-27 10:55:00,0.61985,0.62005,0.6198,0.61995,64000000.0
2009-05-27 10:56:00,0.61995,0.62015,0.61985,0.61995,36800000.0
2009-05-27 10:57:00,0.61995,0.62015,0.61955,0.61955,156400000.0
2009-05-27 10:58:00,0.61955,0.6196,0.6195,0.6195,133200000.0
2009-05-27 10:59:00,0.6195,0.6199,0.6195,0.6195,97800000.0
2009-05-27 11:00:00,0.6196,0.61975,0.61955,0.61955,184000000.0
2009-05-27 11:01:00,0.61955,0.61955,0.61955,0.61955,56000000.0
2009-05-27 11:02:00,0.6197,0.6197,0.6197,0.6197,14000000.0
2009-05-27 11:03:00,0.6197,0.6197,0.6194,0.61955,177600000.0
2009-05-27 11:04:00,0.61955,0.62005,0.61945,0.6198,135400000.0
2009-05-27 11:05:00,0.6198,0.6198,0.6193,0.61935,114000000.0
2009-05-27 11:06:00,0.6194,0.6194,0.6193,0.6193,42200000.0
2009-05-27 11:07:00,0.6193,0.6199,0.6193,0.6199,132800000.0
2009-05-27 11:08:00,0.6199,0.6199,0.61965,0.6197,89800000.0
2009-05-27 11:09:00,0.61965,0.6198,0.6195,0.6195,159800000.0
2009-05-27 11:10:00,0.6197,0.6202,0.61955,0.61985,118800000.0
2009-05-27 11:11:00,0.61985,0.6201,0.61975,0.61995,65800000.0
2009-05-27 11:12:00,0.6201,0.6201,0.61995,0.6201,54200000.0
2009-05-27 11:13:00,0.6201,0.6204,0.62005,0.6201,74800000.0
2009-05-27 11:14:00,0.6202,0.6202,0.6194,0.61985,198100000.0
2009-05-27 11:15:00,0.61985,0.6199,0.61965,0.61965,98400000.0
2009-05-27 11:16:00,0.6196,0.62,0.6196,0.6197,131800000.0
2009-05-27 11:17:00,0.61975,0.6206,0.6197,0.6206,114000000.0
2009-05-27 11:18:00,0.6206,0.6211,0.6206,0.621,172200000.0
2009-05-27 11:19:00,0.621,0.621,0.6206,0.6208,215600000.0
2009-05-27 11:20:00,0.6208,0.6211,0.62075,0.62095,203900000.0
2009-05-27 11:21:00,0.6211,0.62125,0.6208,0.6208,131000000.0
2009-05-27 11:22:00,0.6208,0.6208,0.6206,0.6206,167200000.0
2009-05-27 11:23:00,0.62065,0.62065,0.62065,0.62065,2400000.0
2009-05-27 11:24:00,0.62065,0.62065,0.62065,0.62065,21600000.0
2009-05-27 11:25:00,0.6207,0.6207,0.6207,0.6207,23800000.0
2009-05-27 11:26:00,0.6207,0.6207,0.6207,0.6207,61800000.0
2009-05-27 11:27:00,0.6207,0.6207,0.6207,0.6207,12600000.0
2009-05-27 11:28:00,0.6207,0.6209,0.62065,0.62065,187200000.0
2009-05-27 11:29:00,0.62065,0.62075,0.62065,0.6207,111400000.0
2009-05-27 11:30:00,0.6207,0.6207,0.62035,0.62035,110199999.0
2009-05-27 11:31:00,0.62035,0.62035,0.6198,0.6198,292799999.0
2009-05-27 11:32:00,0.6198,0.6198,0.61975,0.61975,63800000.0
2009-05-27 11:33:00,0.61995,0.61995,0.6198,0.6199,116800000.0
2009-05-27 11:34:00,0.6199,0.6199,0.6198,0.6198,207400000.0
2009-05-27 11:35:00,0.6198,0.62025,0.6198,0.6202,306800000.0
2009-05-27 11:36:00,0.62015,0.6202,0.62,0.62005,140200000.0
2009-05-27 11:37:00,0.6202,0.62035,0.62005,0.6203,145000000.0
2009-05-27 11:38:00,0.6203,0.6209,0.62025,0.6208,236000000.0
2009-05-27 11:39:00,0.6208,0.6208,0.6206,0.6206,78600000.0
2009-05-27 11:40:00,0.6206,0.6206,0.62005,0.6203,48200000.0
2009-05-27 11:41:00,0.6204,0.6205,0.6202,0.6205,93400000.0
2009-05-27 11:42:00,0.6206,0.6211,0.62055,0.6211,156200000.0
2009-05-27 11:43:00,0.6211,0.6213,0.62075,0.62125,139000000.0
2009-05-27 11:44:00,0.62125,0.62125,0.6206,0.6207,133200000.0
2009-05-27 11:45:00,0.6207,0.62085,0.6207,0.6208,38400000.0
2009-05-27 11:46:00,0.6208,0.62085,0.62065,0.62075,56200000.0
2009-05-27 11:47:00,0.62075,0.62085,0.6206,0.6208,257600000.0
2009-05-27 11:48:00,0.6208,0.6208,0.6208,0.6208,28800000.0
2009-05-27 11:49:00,0.6208,0.62105,0.6208,0.6209,105000000.0
2009-05-27 11:50:00,0.6209,0.62095,0.62075,0.6208,181600000.0
2009-05-27 11:51:00,0.6208,0.6208,0.6205,0.6205,71500000.0
2009-05-27 11:52:00,0.6206,0.62065,0.62,0.62065,122400000.0
2009-05-27 11:53:00,0.62065,0.6207,0.62065,0.62065,24000000.0
2009-05-27 11:54:00,0.6207,0.6207,0.62065,0.6207,38400000.0
2009-05-27 11:55:00,0.62065,0.6207,0.62055,0.62055,50000000.0
2009-05-27 11:56:00,0.62055,0.6211,0.62055,0.62085,249000000.0
2009-05-27 11:57:00,0.6209,0.62095,0.62085,0.6209,31200000.0
2009-05-27 11:58:00,0.6209,0.621,0.6208,0.6208,95200000.0
2009-05-27 11:59:00,0.6209,0.6209,0.6207,0.6207,28600000.0
2009-05-27 12:00:00,0.6207,0.6207,0.62045,0.62045,87200000.0
2009-05-27 12:01:00,0.6205,0.621,0.62035,0.621,273600000.0
2009-05-27 12:02:00,0.6209,0.62095,0.6208,0.62095,54000000.0
2009-05-27 12:03:00,0.62095,0.62095,0.6209,0.62095,91200000.0
2009-05-27 12:04:00,0.62095,0.62095,0.6209,0.62095,19200000.0
2009-05-27 12:05:00,0.6208,0.62095,0.6208,0.62095,57400000.0
2009-05-27 12:06:00,0.62095,0.6211,0.62095,0.62095,51200000.0
2009-05-27 12:07:00,0.62075,0.6208,0.62075,0.62075,40400000.0
2009-05-27 12:08:00,0.6207,0.621,0.62045,0.6209,111600000.0
2009-05-27 12:09:00,0.6209,0.6209,0.62045,0.6205,124600000.0
2009-05-27 12:10:00,0.6206,0.6208,0.62055,0.6207,251600000.0
2009-05-27 12:11:00,0.62065,0.62065,0.6205,0.62055,62000000.0
2009-05-27 12:12:00,0.62055,0.62055,0.6203,0.62045,243400000.0
2009-05-27 12:13:00,0.6205,0.6208,0.6205,0.62075,154800000.0
2009-05-27 12:14:00,0.6208,0.62085,0.6206,0.6206,90400000.0
2009-05-27 12:15:00,0.62065,0.6207,0.6206,0.6206,45000000.0
2009-05-27 12:16:00,0.6206,0.6207,0.6205,0.62055,240400000.0
2009-05-27 12:17:00,0.62055,0.62075,0.62055,0.62065,177800000.0
2009-05-27 12:18:00,0.6206,0.62075,0.62055,0.62065,40200000.0
2009-05-27 12:19:00,0.6206,0.62065,0.6205,0.6205,124800000.0
2009-05-27 12:20:00,0.6205,0.6206,0.6205,0.62055,43000000.0
2009-05-27 12:21:00,0.62055,0.62055,0.6204,0.6204,31200000.0
2009-05-27 12:22:00,0.6204,0.62045,0.62005,0.62015,115800000.0
2009-05-27 12:23:00,0.6196,0.6199,0.61955,0.6199,112000000.0
2009-05-27 12:24:00,0.6199,0.62035,0.61975,0.6203,104400000.0
2009-05-27 12:25:00,0.62015,0.6205,0.62015,0.62015,231400000.0
2009-05-27 12:26:00,0.6203,0.62035,0.6199,0.62035,123800000.0
2009-05-27 12:27:00,0.6204,0.62065,0.6203,0.6204,108400000.0
2009-05-27 12:28:00,0.6204,0.62045,0.6204,0.62045,78600000.0
2009-05-27 12:29:00,0.6204,0.62065,0.62025,0.62025,86400000.0
2009-05-27 12:30:00,0.6202,0.6209,0.6202,0.62075,96600000.0
2009-05-27 12:31:00,0.62075,0.62075,0.62055,0.62055,31600000.0
2009-05-27 12:32:00,0.62055,0.62055,0.62055,0.62055,5200000.0
2009-05-27 12:33:00,0.6206,0.6208,0.6206,0.6208,73400000.0
2009-05-27 12:34:00,0.6209,0.62095,0.6207,0.6207,227400000.0
2009-05-27 12:35:00,0.6207,0.6207,0.6206,0.6206,42400000.0
2009-05-27 12:36:00,0.6207,0.62075,0.62055,0.6206,138800000.0
2009-05-27 12:37:00,0.6206,0.6207,0.62055,0.62055,86600000.0
2009-05-27 12:38:00,0.6206,0.6206,0.62045,0.62055,183400000.0
2009-05-27 12:39:00,0.62055,0.62055,0.6205,0.6205,124600000.0
2009-05-27 12:40:00,0.62055,0.62055,0.62035,0.6204,223200000.0
2009-05-27 12:41:00,0.62035,0.6204,0.6202,0.6202,51800000.0
2009-05-27 12:42:00,0.62025,0.62045,0.62025,0.6204,35800000.0
2009-05-27 12:43:00,0.62035,0.6205,0.6201,0.6201,124400000.0
2009-05-27 12:44:00,0.6202,0.62045,0.62015,0.62015,138400000.0
2009-05-27 12:45:00,0.62,0.62,0.62,0.62,24400000.0
2009-05-27 12:46:00,0.62,0.6203,0.62,0.6203,130200000.0
2009-05-27 12:47:00,0.62055,0.62065,0.6204,0.6204,51600000.0
2009-05-27 12:48:00,0.6204,0.6209,0.6204,0.6207,58600000.0
2009-05-27 12:49:00,0.6208,0.6209,0.6204,0.62045,213000000.0
2009-05-27 12:50:00,0.62045,0.62045,0.62025,0.62035,96000000.0
2009-05-27 12:51:00,0.62035,0.6204,0.6203,0.62035,56000000.0
2009-05-27 12:52:00,0.6204,0.6204,0.6203,0.62035,76200000.0
2009-05-27 12:53:00,0.62035,0.62035,0.6203,0.62035,26800000.0
2009-05-27 12:54:00,0.6203,0.62045,0.6203,0.6204,58000000.0
2009-05-27 12:55:00,0.6204,0.6204,0.62035,0.62035,28800000.0
2009-05-27 12:56:00,0.62035,0.6204,0.62035,0.62035,32800000.0
2009-05-27 12:57:00,0.6203,0.6203,0.6203,0.6203,8000000.0
2009-05-27 12:58:00,0.62012,0.62032,0.62002,0.62018,134200000.0
2009-05-27 12:59:00,0.6203,0.6204,0.6203,0.62035,12800000.0
2009-05-27 13:00:00,0.62021,0.62062,0.61983,0.62015,129400000.0
2009-05-27 13:01:00,0.62035,0.6204,0.62035,0.62035,14400000.0
2009-05-27 13:02:00,0.62035,0.62035,0.62015,0.6202,14400000.0
2009-05-27 13:03:00,0.6202,0.6202,0.6202,0.6202,21600000.0
2009-05-27 13:04:00,0.62005,0.6202,0.61985,0.6199,174600000.0
2009-05-27 13:05:00,0.6199,0.6199,0.6197,0.6198,45600000.0
2009-05-27 13:06:00,0.6197,0.6197,0.61965,0.61965,28800000.0
2009-05-27 13:07:00,0.61965,0.61965,0.6195,0.6195,31800000.0
2009-05-27 13:08:00,0.61955,0.6196,0.61935,0.6196,106400000.0
2009-05-27 13:09:00,0.6194,0.6195,0.6194,0.6194,62000000.0
2009-05-27 13:10:00,0.6194,0.6195,0.61935,0.6195,74200000.0
2009-05-27 13:11:00,0.6194,0.6194,0.61905,0.6194,302800000.0
2009-05-27 13:12:00,0.6194,0.6194,0.6187,0.6187,346400001.0
2009-05-27 13:13:00,0.61875,0.6189,0.6183,0.61845,435900000.0
2009-05-27 13:14:00,0.6184,0.6186,0.6184,0.61855,49200000.0
2009-05-27 13:15:00,0.61855,0.6186,0.6185,0.61855,112800000.0
2009-05-27 13:16:00,0.61855,0.6188,0.61845,0.61855,37200000.0
2009-05-27 13:17:00,0.61865,0.6188,0.61855,0.61855,100600000.0
2009-05-27 13:18:00,0.61855,0.61855,0.61835,0.61835,162600000.0
2009-05-27 13:19:00,0.61835,0.6184,0.61825,0.6183,79000000.0
2009-05-27 13:20:00,0.6183,0.6185,0.61785,0.6181,73900000.0
2009-05-27 13:21:00,0.618,0.6184,0.61775,0.618,189400000.0
2009-05-27 13:22:00,0.618,0.6182,0.61795,0.6182,135600000.0
2009-05-27 13:23:00,0.6182,0.6183,0.6182,0.61825,54400000.0
2009-05-27 13:24:00,0.61825,0.61845,0.61815,0.61815,122000000.0
2009-05-27 13:25:00,0.61815,0.6183,0.61805,0.6181,134200000.0
2009-05-27 13:26:00,0.6182,0.6183,0.61765,0.6183,325800000.0
2009-05-27 13:27:00,0.6183,0.6188,0.6183,0.6188,171000000.0
2009-05-27 13:28:00,0.6189,0.619,0.61865,0.6189,123600000.0
2009-05-27 13:29:00,0.6187,0.6189,0.6187,0.6189,164600000.0
2009-05-27 13:30:00,0.6188,0.619,0.6181,0.6181,210000000.0
2009-05-27 13:31:00,0.6181,0.6184,0.6178,0.6184,206400000.0
2009-05-27 13:32:00,0.6184,0.6184,0.618,0.6182,194400000.0
2009-05-27 13:33:00,0.6182,0.61865,0.6181,0.6185,196000000.0
2009-05-27 13:34:00,0.6185,0.6186,0.61825,0.61845,132400000.0
2009-05-27 13:35:00,0.61845,0.61855,0.6179,0.6182,405600000.0
2009-05-27 13:36:00,0.6182,0.6183,0.61805,0.61805,77600000.0
2009-05-27 13:37:00,0.61805,0.6185,0.61795,0.6185,112400000.0
2009-05-27 13:38:00,0.6185,0.6185,0.6178,0.6178,285000000.0
2009-05-27 13:39:00,0.6178,0.6178,0.61745,0.6177,256300000.0
2009-05-27 13:40:00,0.6177,0.6181,0.6176,0.6178,155000000.0
2009-05-27 13:41:00,0.6178,0.6181,0.6177,0.6179,191200000.0
2009-05-27 13:42:00,0.618,0.61845,0.61795,0.6183,145800000.0
2009-05-27 13:43:00,0.61835,0.61865,0.61815,0.6186,231000000.0
2009-05-27 13:44:00,0.61865,0.6189,0.6186,0.6187,211200000.0
2009-05-27 13:45:00,0.6187,0.6188,0.61855,0.6188,133600000.0
2009-05-27 13:46:00,0.6189,0.6189,0.61875,0.6189,100400000.0
2009-05-27 13:47:00,0.6189,0.6193,0.61885,0.6193,127400000.0
2009-05-27 13:48:00,0.6192,0.6192,0.61905,0.61915,140600000.0
2009-05-27 13:49:00,0.61915,0.61945,0.6189,0.619,271600000.0
2009-05-27 13:50:00,0.61885,0.61885,0.61815,0.6183,116000000.0
2009-05-27 13:51:00,0.6183,0.6183,0.61775,0.6178,99200000.0
2009-05-27 13:52:00,0.6177,0.61815,0.6177,0.618,245600000.0
2009-05-27 13:53:00,0.61785,0.6187,0.61785,0.6186,205200001.0
2009-05-27 13:54:00,0.6186,0.6186,0.61805,0.6182,197400000.0
2009-05-27 13:55:00,0.6183,0.6186,0.6182,0.6183,146000000.0
2009-05-27 13:56:00,0.61825,0.6183,0.6177,0.6177,183600000.0
2009-05-27 13:57:00,0.6177,0.61785,0.61755,0.6177,133400000.0
2009-05-27 13:58:00,0.6178,0.61785,0.61765,0.6177,51800000.0
2009-05-27 13:59:00,0.6177,0.6179,0.6176,0.61775,143600000.0
2009-05-27 14:00:00,0.61775,0.6179,0.6177,0.6179,53800000.0
2009-05-27 14:01:00,0.6179,0.6179,0.6178,0.6179,80400000.0
2009-05-27 14:02:00,0.6178,0.6179,0.6178,0.6178,66400000.0
2009-05-27 14:03:00,0.6178,0.6178,0.6176,0.6176,231600004.0
2009-05-27 14:04:00,0.6177,0.6178,0.6176,0.6176,152200000.0
2009-05-27 14:05:00,0.6176,0.6176,0.61735,0.61745,145400000.0
2009-05-27 14:06:00,0.61745,0.6176,0.6172,0.61725,109200000.0
2009-05-27 14:07:00,0.61725,0.6177,0.6172,0.6175,201800000.0
2009-05-27 14:08:00,0.6175,0.6179,0.6175,0.6179,213400000.0
2009-05-27 14:09:00,0.6178,0.6179,0.6176,0.6177,83000000.0
2009-05-27 14:10:00,0.6177,0.6177,0.61765,0.61765,21000000.0
2009-05-27 14:11:00,0.61775,0.6183,0.6177,0.6178,159800000.0
2009-05-27 14:12:00,0.6179,0.6182,0.6178,0.6178,147000000.0
2009-05-27 14:13:00,0.6178,0.6178,0.6175,0.6175,154200000.0
2009-05-27 14:14:00,0.6175,0.6177,0.6175,0.6177,94600000.0
2009-05-27 14:15:00,0.6177,0.61805,0.61765,0.61795,289000000.0
2009-05-27 14:16:00,0.618,0.61805,0.6177,0.6178,202600000.0
2009-05-27 14:17:00,0.6178,0.6178,0.61775,0.61775,15000000.0
2009-05-27 14:18:00,0.6178,0.6178,0.61765,0.6177,31400000.0
2009-05-27 14:19:00,0.6177,0.6179,0.61755,0.6179,211600000.0
2009-05-27 14:20:00,0.6179,0.6186,0.6179,0.61845,343800000.0
2009-05-27 14:21:00,0.61855,0.6186,0.61845,0.61855,131400000.0
2009-05-27 14:22:00,0.61855,0.6186,0.61835,0.61845,98400000.0
2009-05-27 14:23:00,0.6184,0.6186,0.61815,0.6183,145400000.0
2009-05-27 14:24:00,0.61835,0.61835,0.6183,0.61835,62400000.0
2009-05-27 14:25:00,0.61835,0.61835,0.61815,0.61825,213800000.0
2009-05-27 14:26:00,0.61825,0.61825,0.6182,0.61825,27200000.0
2009-05-27 14:27:00,0.6182,0.61835,0.6182,0.61835,104400000.0
2009-05-27 14:28:00,0.6183,0.61875,0.6183,0.6185,124800000.0
2009-05-27 14:29:00,0.6185,0.6186,0.6185,0.6186,137800000.0
2009-05-27 14:30:00,0.6186,0.619,0.6186,0.61885,264800000.0
2009-05-27 14:31:00,0.6188,0.6191,0.61855,0.61875,184600000.0
2009-05-27 14:32:00,0.61875,0.61905,0.61875,0.619,106800000.0
2009-05-27 14:33:00,0.619,0.6191,0.61875,0.61875,126000000.0
2009-05-27 14:34:00,0.61875,0.619,0.61865,0.61875,58600000.0
2009-05-27 14:35:00,0.6189,0.619,0.61875,0.61885,114200000.0
2009-05-27 14:36:00,0.6189,0.61895,0.6189,0.6189,296200000.0
2009-05-27 14:37:00,0.6189,0.61905,0.6188,0.6188,249800000.0
2009-05-27 14:38:00,0.6188,0.6191,0.6188,0.61885,130500000.0
2009-05-27 14:39:00,0.61885,0.619,0.61885,0.619,51000000.0
2009-05-27 14:40:00,0.619,0.619,0.619,0.619,6000000.0
2009-05-27 14:41:00,0.619,0.619,0.619,0.619,10000000.0
2009-05-27 14:42:00,0.619,0.619,0.61875,0.61875,98400000.0
2009-05-27 14:43:00,0.61875,0.6193,0.6187,0.61915,127600000.0
2009-05-27 14:44:00,0.6192,0.6195,0.61915,0.61915,54400000.0
2009-05-27 14:45:00,0.61925,0.6199,0.61925,0.61965,92600000.0
2009-05-27 14:46:00,0.61975,0.6199,0.6197,0.6197,125400000.0
2009-05-27 14:47:00,0.6197,0.62,0.61955,0.61965,223200000.0
2009-05-27 14:48:00,0.6197,0.6199,0.61955,0.6198,78200000.0
2009-05-27 14:49:00,0.6198,0.62,0.6197,0.61995,48600000.0
2009-05-27 14:50:00,0.61995,0.6207,0.61995,0.6207,205000000.0
2009-05-27 14:51:00,0.6207,0.62085,0.6204,0.6207,117000000.0
2009-05-27 14:52:00,0.6207,0.6207,0.61995,0.62035,247900000.0
2009-05-27 14:53:00,0.6203,0.6203,0.61995,0.6203,65800000.0
2009-05-27 14:54:00,0.6203,0.62035,0.61985,0.6201,148000000.0
2009-05-27 14:55:00,0.6202,0.6203,0.6199,0.6203,78600000.0
2009-05-27 14:56:00,0.62015,0.62025,0.61995,0.62,90600000.0
2009-05-27 14:57:00,0.6201,0.62035,0.6199,0.62035,325200000.0
2009-05-27 14:58:00,0.6202,0.6203,0.62015,0.6203,101600000.0
2009-05-27 14:59:00,0.6203,0.6203,0.62025,0.6203,74400000.0
2009-05-27 15:00:00,0.6203,0.62035,0.62015,0.62025,86400000.0
2009-05-27 15:01:00,0.6202,0.62045,0.6201,0.6204,374200000.0
2009-05-27 15:02:00,0.6204,0.62065,0.62,0.62015,399000000.0
2009-05-27 15:03:00,0.62015,0.62075,0.62005,0.6205,360200000.0
2009-05-27 15:04:00,0.6205,0.6206,0.62025,0.6205,241400000.0
2009-05-27 15:05:00,0.6205,0.62055,0.6201,0.6202,311400000.0
2009-05-27 15:06:00,0.6201,0.6205,0.6201,0.62035,217800000.0
2009-05-27 15:07:00,0.62035,0.6205,0.6202,0.6203,86600000.0
2009-05-27 15:08:00,0.6204,0.6204,0.6201,0.62015,163800000.0
2009-05-27 15:09:00,0.62015,0.6203,0.6201,0.62025,103000000.0
2009-05-27 15:10:00,0.6202,0.62035,0.6201,0.6202,84600000.0
2009-05-27 15:11:00,0.6202,0.6202,0.62015,0.6202,35400000.0
2009-05-27 15:12:00,0.6202,0.62035,0.62,0.62,191800000.0
2009-05-27 15:13:00,0.62,0.6203,0.61995,0.62,129600000.0
2009-05-27 15:14:00,0.62005,0.62005,0.62005,0.62005,10400000.0
2009-05-27 15:15:00,0.62005,0.6207,0.62005,0.6206,239600000.0
2009-05-27 15:16:00,0.6206,0.6206,0.62035,0.6204,120800000.0
2009-05-27 15:17:00,0.6204,0.6205,0.6203,0.6204,150800000.0
2009-05-27 15:18:00,0.62055,0.62065,0.6205,0.62065,60200000.0
2009-05-27 15:19:00,0.62065,0.62065,0.6205,0.6205,45200000.0
2009-05-27 15:20:00,0.6205,0.6209,0.6205,0.6209,102200000.0
2009-05-27 15:21:00,0.6211,0.62125,0.62075,0.62115,170400000.0
2009-05-27 15:22:00,0.6212,0.62135,0.6211,0.6211,139400000.0
2009-05-27 15:23:00,0.6211,0.6211,0.621,0.62105,189800000.0
2009-05-27 15:24:00,0.62105,0.62105,0.621,0.621,103399999.0
2009-05-27 15:25:00,0.62105,0.6212,0.62105,0.6212,57000000.0
2009-05-27 15:26:00,0.62125,0.6217,0.62125,0.62165,124000000.0
2009-05-27 15:27:00,0.6218,0.622,0.6217,0.62175,152400000.0
2009-05-27 15:28:00,0.6217,0.62175,0.6217,0.6217,49800000.0
2009-05-27 15:29:00,0.6217,0.62175,0.6216,0.62175,140000000.0
2009-05-27 15:30:00,0.62175,0.62175,0.62075,0.62085,470300000.0
2009-05-27 15:31:00,0.62085,0.6209,0.6205,0.6205,187800000.0
2009-05-27 15:32:00,0.6205,0.6205,0.6203,0.62035,73000000.0
2009-05-27 15:33:00,0.62035,0.6205,0.62025,0.6205,80600000.0
2009-05-27 15:34:00,0.6205,0.6206,0.6202,0.62025,203600000.0
2009-05-27 15:35:00,0.62015,0.62045,0.62005,0.62045,310600000.0
2009-05-27 15:36:00,0.6204,0.6206,0.62025,0.62055,82800000.0
2009-05-27 15:37:00,0.6207,0.62105,0.6207,0.621,105400000.0
2009-05-27 15:38:00,0.62095,0.62095,0.62015,0.62045,350199999.0
2009-05-27 15:39:00,0.6206,0.6207,0.62025,0.62025,162800000.0
2009-05-27 15:40:00,0.6204,0.62055,0.62025,0.62035,126800000.0
2009-05-27 15:41:00,0.62035,0.6204,0.62,0.62,488400000.0
2009-05-27 15:42:00,0.62,0.6201,0.61995,0.62005,217600000.0
2009-05-27 15:43:00,0.62005,0.62005,0.6199,0.62,66200000.0
2009-05-27 15:44:00,0.62,0.6201,0.62,0.62,55800000.0
2009-05-27 15:45:00,0.62,0.62015,0.6197,0.61975,226000000.0
2009-05-27 15:46:00,0.61975,0.6198,0.6196,0.6198,290700000.0
2009-05-27 15:47:00,0.6198,0.6202,0.61975,0.62,313200000.0
2009-05-27 15:48:00,0.6201,0.6204,0.6201,0.62035,94600000.0
2009-05-27 15:49:00,0.62035,0.62125,0.6203,0.6209,265200000.0
2009-05-27 15:50:00,0.6209,0.621,0.62015,0.6202,207200000.0
2009-05-27 15:51:00,0.6203,0.6207,0.62,0.6207,150800000.0
2009-05-27 15:52:00,0.6207,0.62105,0.62015,0.62105,269600000.0
2009-05-27 15:53:00,0.62105,0.6211,0.62065,0.62065,124200000.0
2009-05-27 15:54:00,0.6207,0.62095,0.62025,0.62075,227000000.0
2009-05-27 15:55:00,0.6207,0.621,0.6207,0.6208,234200000.0
2009-05-27 15:56:00,0.6208,0.6208,0.6206,0.6206,180200000.0
2009-05-27 15:57:00,0.6206,0.6206,0.6206,0.6206,150000000.0
2009-05-27 15:58:00,0.6207,0.62085,0.6207,0.6207,96600000.0
2009-05-27 15:59:00,0.6207,0.6207,0.62055,0.6207,41200000.0
2009-05-27 16:00:00,0.6207,0.6222,0.6207,0.6217,324000000.0
2009-05-27 16:01:00,0.6217,0.6217,0.6208,0.62085,264000000.0
2009-05-27 16:02:00,0.6204,0.6211,0.6202,0.6202,298300000.0
2009-05-27 16:03:00,0.6202,0.6202,0.61995,0.6201,214200000.0
2009-05-27 16:04:00,0.6201,0.6201,0.61885,0.6191,264300000.0
2009-05-27 16:05:00,0.6191,0.6197,0.6189,0.6191,463800000.0
2009-05-27 16:06:00,0.61915,0.6195,0.61905,0.6191,179400000.0
2009-05-27 16:07:00,0.6191,0.6193,0.619,0.61925,190800000.0
2009-05-27 16:08:00,0.61925,0.6195,0.61925,0.6195,110800000.0
2009-05-27 16:09:00,0.6194,0.6197,0.6194,0.6197,141000000.0
2009-05-27 16:10:00,0.6197,0.6198,0.6192,0.6192,182200000.0
2009-05-27 16:11:00,0.6192,0.6201,0.6192,0.62,282200000.0
2009-05-27 16:12:00,0.62,0.6206,0.62,0.6205,321800000.0
2009-05-27 16:13:00,0.6205,0.6206,0.62045,0.6205,151200000.0
2009-05-27 16:14:00,0.6205,0.6206,0.6201,0.6203,107600000.0
2009-05-27 16:15:00,0.6202,0.62035,0.61955,0.6196,176600000.0
2009-05-27 16:16:00,0.6195,0.6196,0.6194,0.61945,246000000.0
2009-05-27 16:17:00,0.61945,0.61985,0.6194,0.61955,146400000.0
2009-05-27 16:18:00,0.61955,0.61965,0.61955,0.61965,149800000.0
2009-05-27 16:19:00,0.61965,0.62005,0.61955,0.61965,309400000.0
2009-05-27 16:20:00,0.61965,0.6199,0.61925,0.61925,137200000.0
2009-05-27 16:21:00,0.61925,0.6197,0.61885,0.6192,224000000.0
2009-05-27 16:22:00,0.6192,0.6192,0.6188,0.6189,237000000.0
2009-05-27 16:23:00,0.6191,0.6192,0.61865,0.6192,149200000.0
2009-05-27 16:24:00,0.6192,0.62035,0.6192,0.6203,560600000.0
2009-05-27 16:25:00,0.6203,0.6204,0.61995,0.6202,242600001.0
2009-05-27 16:26:00,0.62015,0.6206,0.6201,0.6205,199200000.0
2009-05-27 16:27:00,0.6205,0.6206,0.62005,0.6203,275800000.0
2009-05-27 16:28:00,0.6202,0.6205,0.61975,0.62,173800000.0
2009-05-27 16:29:00,0.62,0.62035,0.61975,0.62005,262200000.0
2009-05-27 16:30:00,0.62005,0.6202,0.61975,0.62,137200000.0
2009-05-27 16:31:00,0.61985,0.61985,0.61935,0.61935,152600000.0
2009-05-27 16:32:00,0.61935,0.6194,0.61905,0.6192,191600000.0
2009-05-27 16:33:00,0.6192,0.61975,0.61915,0.6195,171000000.0
2009-05-27 16:34:00,0.6195,0.6198,0.6194,0.61965,72600000.0
2009-05-27 16:35:00,0.61965,0.61975,0.6195,0.6196,127400000.0
2009-05-27 16:36:00,0.6195,0.6201,0.61935,0.6199,176400000.0
2009-05-27 16:37:00,0.62,0.6207,0.62,0.6206,118100000.0
2009-05-27 16:38:00,0.62055,0.6207,0.62,0.62015,132400000.0
2009-05-27 16:39:00,0.62015,0.62025,0.62,0.6201,233600000.0
2009-05-27 16:40:00,0.62,0.6201,0.62,0.6201,77200000.0
2009-05-27 16:41:00,0.6201,0.6203,0.61995,0.6203,245800000.0
2009-05-27 16:42:00,0.6203,0.6203,0.62015,0.62015,190800000.0
2009-05-27 16:43:00,0.6201,0.6201,0.6199,0.62,202000000.0
2009-05-27 16:44:00,0.62,0.62,0.61925,0.6193,285000000.0
2009-05-27 16:45:00,0.6194,0.6203,0.6193,0.6201,223400000.0
2009-05-27 16:46:00,0.6202,0.6203,0.62,0.6203,157200000.0
2009-05-27 16:47:00,0.6203,0.6205,0.61995,0.62015,345400000.0
2009-05-27 16:48:00,0.62005,0.62035,0.6196,0.6197,287800000.0
2009-05-27 16:49:00,0.6197,0.6203,0.61955,0.6203,220600000.0
2009-05-27 16:50:00,0.6203,0.6204,0.62,0.6201,203200000.0
2009-05-27 16:51:00,0.6201,0.621,0.6201,0.6209,119800000.0
2009-05-27 16:52:00,0.6207,0.62145,0.6207,0.6212,289700000.0
2009-05-27 16:53:00,0.6212,0.62165,0.62105,0.62145,234700000.0
2009-05-27 16:54:00,0.6215,0.6217,0.62125,0.62165,140200000.0
2009-05-27 16:55:00,0.62155,0.6216,0.6213,0.6215,172600000.0
2009-05-27 16:56:00,0.6214,0.62175,0.6214,0.6216,126500000.0
2009-05-27 16:57:00,0.62145,0.62235,0.62135,0.6222,152600000.0
2009-05-27 16:58:00,0.6222,0.62245,0.62205,0.6224,210800001.0
2009-05-27 16:59:00,0.62245,0.62355,0.62245,0.62335,467200000.0
2009-05-27 17:00:00,0.62335,0.6235,0.6228,0.6231,363600000.0
2009-05-27 17:01:00,0.6231,0.62325,0.62275,0.62275,516400002.0
2009-05-27 17:02:00,0.62275,0.623,0.6227,0.6227,342600002.0
2009-05-27 17:03:00,0.6227,0.62275,0.6222,0.6222,500000000.0
2009-05-27 17:04:00,0.6223,0.62245,0.6218,0.6219,246300000.0
2009-05-27 17:05:00,0.6218,0.62215,0.6211,0.62155,411400000.0
2009-05-27 17:06:00,0.6215,0.6216,0.62095,0.6211,242200000.0
2009-05-27 17:07:00,0.621,0.62155,0.621,0.6212,296200000.0
2009-05-27 17:08:00,0.62115,0.6214,0.62095,0.6212,306800000.0
2009-05-27 17:09:00,0.62115,0.6213,0.621,0.6212,200400000.0
2009-05-27 17:10:00,0.6212,0.6213,0.6211,0.6211,58600000.0
2009-05-27 17:11:00,0.6211,0.62175,0.62095,0.6215,306600000.0
2009-05-27 17:12:00,0.6215,0.6216,0.621,0.6212,640300000.0
2009-05-27 17:13:00,0.6213,0.6215,0.6212,0.6215,269600000.0
2009-05-27 17:14:00,0.6215,0.6224,0.62145,0.62215,295800000.0
2009-05-27 17:15:00,0.62215,0.62215,0.62145,0.6218,244800000.0
2009-05-27 17:16:00,0.6218,0.6218,0.6212,0.6213,272000000.0
2009-05-27 17:17:00,0.6213,0.6216,0.62125,0.62155,196000000.0
2009-05-27 17:18:00,0.62155,0.622,0.62155,0.62175,297000000.0
2009-05-27 17:19:00,0.6217,0.6217,0.62155,0.62165,91200000.0
2009-05-27 17:20:00,0.6216,0.6217,0.6215,0.6216,277000000.0
2009-05-27 17:21:00,0.6216,0.6216,0.62145,0.62155,157000000.0
2009-05-27 17:22:00,0.62155,0.62185,0.62155,0.62165,222600000.0
2009-05-27 17:23:00,0.62165,0.622,0.6216,0.62175,298400000.0
2009-05-27 17:24:00,0.6219,0.6221,0.62175,0.6219,150000000.0
2009-05-27 17:25:00,0.6219,0.62245,0.6219,0.6223,124000000.0
2009-05-27 17:26:00,0.62215,0.6225,0.62215,0.6224,266000000.0
2009-05-27 17:27:00,0.6225,0.6228,0.6223,0.6224,316000000.0
2009-05-27 17:28:00,0.6224,0.62275,0.6224,0.6225,148000000.0
2009-05-27 17:29:00,0.6225,0.6228,0.62225,0.62255,234200000.0
2009-05-27 17:30:00,0.62255,0.62255,0.62235,0.6225,240800000.0
2009-05-27 17:31:00,0.6224,0.6226,0.62235,0.6225,197800000.0
2009-05-27 17:32:00,0.62235,0.62275,0.62235,0.62275,117200000.0
2009-05-27 17:33:00,0.6227,0.6229,0.62235,0.6229,257400000.0
2009-05-27 17:34:00,0.6227,0.6227,0.62195,0.6221,197800000.0
2009-05-27 17:35:00,0.6221,0.6224,0.6221,0.6222,121000000.0
2009-05-27 17:36:00,0.6222,0.62285,0.6221,0.62255,300600000.0
2009-05-27 17:37:00,0.62255,0.62325,0.62255,0.62325,400400000.0
2009-05-27 17:38:00,0.62325,0.62325,0.6224,0.6226,113900000.0
2009-05-27 17:39:00,0.6226,0.6231,0.62235,0.62295,79200000.0
2009-05-27 17:40:00,0.62295,0.6232,0.6226,0.62305,115400000.0
2009-05-27 17:41:00,0.62305,0.62305,0.62285,0.6229,62400000.0
2009-05-27 17:42:00,0.6229,0.6231,0.62285,0.62285,63400000.0
2009-05-27 17:43:00,0.62285,0.62295,0.62205,0.6225,279400000.0
2009-05-27 17:44:00,0.6226,0.6226,0.6224,0.6224,439000000.0
2009-05-27 17:45:00,0.6224,0.62255,0.6224,0.62245,305400000.0
2009-05-27 17:46:00,0.62245,0.6226,0.6224,0.6224,411600000.0
2009-05-27 17:47:00,0.6224,0.62245,0.6221,0.6222,210999999.0
2009-05-27 17:48:00,0.6222,0.6222,0.6221,0.6221,18400000.0
2009-05-27 17:49:00,0.62205,0.62205,0.62205,0.62205,179000000.0
2009-05-27 17:50:00,0.6222,0.6227,0.6222,0.62255,307400000.0
2009-05-27 17:51:00,0.62255,0.62285,0.62235,0.62265,122900000.0
2009-05-27 17:52:00,0.6226,0.6229,0.6225,0.6225,171400000.0
2009-05-27 17:53:00,0.6225,0.62255,0.6222,0.6222,170600000.0
2009-05-27 17:54:00,0.6222,0.6222,0.6221,0.6222,139200000.0
2009-05-27 17:55:00,0.6222,0.6224,0.6221,0.6221,240000000.0
2009-05-27 17:56:00,0.6221,0.62245,0.6221,0.62235,687399999.0
2009-05-27 17:57:00,0.6225,0.6225,0.62235,0.62235,32400000.0
2009-05-27 17:58:00,0.62235,0.6224,0.6223,0.6223,186000000.0
2009-05-27 17:59:00,0.6223,0.6225,0.6223,0.62245,149000000.0
2009-05-27 18:00:00,0.62245,0.6227,0.6224,0.6225,176400000.0
2009-05-27 18:01:00,0.6225,0.623,0.6224,0.623,149000000.0
2009-05-27 18:02:00,0.6231,0.6233,0.6225,0.62265,130800000.0
2009-05-27 18:03:00,0.62265,0.6231,0.62255,0.623,125800000.0
2009-05-27 18:04:00,0.6231,0.6232,0.62255,0.623,120400000.0
2009-05-27 18:05:00,0.623,0.6231,0.62255,0.623,132400000.0
2009-05-27 18:06:00,0.623,0.623,0.6228,0.6229,298000000.0
2009-05-27 18:07:00,0.6228,0.6232,0.6225,0.6231,72000000.0
2009-05-27 18:08:00,0.6232,0.6232,0.6232,0.6232,4000000.0
2009-05-27 18:09:00,0.6232,0.6232,0.6225,0.6227,201100000.0
2009-05-27 18:10:00,0.6227,0.623,0.6226,0.6227,199000000.0
2009-05-27 18:11:00,0.62255,0.6228,0.6224,0.62275,193200000.0
2009-05-27 18:12:00,0.62275,0.62275,0.62255,0.62275,56000000.0
2009-05-27 18:13:00,0.62275,0.62305,0.62265,0.623,73800000.0
2009-05-27 18:14:00,0.623,0.6233,0.623,0.62315,160800000.0
2009-05-27 18:15:00,0.62325,0.62345,0.62295,0.62305,93600000.0
2009-05-27 18:16:00,0.62305,0.6232,0.62295,0.62305,50400000.0
2009-05-27 18:17:00,0.62305,0.6235,0.62305,0.6232,49800000.0
2009-05-27 18:18:00,0.6234,0.6235,0.6232,0.6233,53000000.0
2009-05-27 18:19:00,0.62315,0.6233,0.62315,0.6233,14400000.0
2009-05-27 18:20:00,0.6233,0.6233,0.62315,0.62315,90000000.0
2009-05-27 18:21:00,0.62315,0.6234,0.62305,0.62315,22600000.0
2009-05-27 18:22:00,0.62315,0.62315,0.62315,0.62315,6600000.0
2009-05-27 18:23:00,0.6231,0.62315,0.6231,0.62315,60800000.0
2009-05-27 18:24:00,0.62315,0.6232,0.6231,0.6231,40400000.0
2009-05-27 18:25:00,0.6231,0.6231,0.6231,0.6231,29800000.0
2009-05-27 18:26:00,0.62315,0.6232,0.62305,0.62305,91600000.0
2009-05-27 18:27:00,0.62305,0.6231,0.62305,0.6231,59000000.0
2009-05-27 18:28:00,0.6232,0.6233,0.6231,0.6232,53000000.0
2009-05-27 18:29:00,0.6232,0.6232,0.6231,0.6232,29400000.0
2009-05-27 18:30:00,0.6232,0.6232,0.6231,0.62315,44800000.0
2009-05-27 18:31:00,0.62315,0.6233,0.6231,0.6231,78400000.0
2009-05-27 18:32:00,0.6231,0.6231,0.6226,0.6228,79000000.0
2009-05-27 18:33:00,0.6228,0.6228,0.62255,0.62255,167200000.0
2009-05-27 18:34:00,0.62255,0.62265,0.62255,0.62265,63200000.0
2009-05-27 18:35:00,0.62265,0.62265,0.6225,0.62255,72700000.0
2009-05-27 18:36:00,0.62255,0.62275,0.62255,0.62275,80000000.0
2009-05-27 18:37:00,0.62275,0.62285,0.62275,0.62275,84000000.0
2009-05-27 18:38:00,0.62275,0.6229,0.6224,0.6224,248100000.0
2009-05-27 18:39:00,0.6224,0.6225,0.62165,0.62165,230400000.0
2009-05-27 18:40:00,0.62165,0.6221,0.62165,0.62205,37600000.0
2009-05-27 18:41:00,0.62205,0.6222,0.622,0.6222,125400000.0
2009-05-27 18:42:00,0.62215,0.6223,0.62195,0.6221,81800000.0
2009-05-27 18:43:00,0.6221,0.6221,0.6219,0.6219,17000000.0
2009-05-27 18:44:00,0.6219,0.62205,0.62145,0.6215,279000000.0
2009-05-27 18:45:00,0.6216,0.6221,0.6216,0.622,144800000.0
2009-05-27 18:46:00,0.622,0.6221,0.6218,0.6218,193000000.0
2009-05-27 18:47:00,0.6218,0.6219,0.6217,0.6218,64000000.0
2009-05-27 18:48:00,0.62185,0.6223,0.6218,0.6223,109400000.0
2009-05-27 18:49:00,0.6226,0.6227,0.62205,0.6223,103700000.0
2009-05-27 18:50:00,0.6223,0.6224,0.6223,0.6224,27600000.0
2009-05-27 18:51:00,0.6225,0.6225,0.62235,0.62235,27200000.0
2009-05-27 18:52:00,0.62235,0.6226,0.62225,0.6226,101900000.0
2009-05-27 18:53:00,0.6226,0.6226,0.6222,0.62225,76600000.0
2009-05-27 18:54:00,0.62225,0.62225,0.62175,0.62175,106600000.0
2009-05-27 18:55:00,0.62175,0.62175,0.62115,0.62125,77600000.0
2009-05-27 18:56:00,0.6212,0.62145,0.6212,0.6214,86200000.0
2009-05-27 18:57:00,0.6214,0.62185,0.62105,0.62185,189600000.0
2009-05-27 18:58:00,0.6219,0.6219,0.62155,0.62185,160600000.0
2009-05-27 18:59:00,0.6218,0.6219,0.62165,0.6218,102400000.0
2009-05-27 19:00:00,0.6218,0.6219,0.62175,0.62175,56600000.0
2009-05-27 19:01:00,0.62175,0.6219,0.62165,0.6218,140200000.0
2009-05-27 19:02:00,0.62165,0.6219,0.62155,0.62155,24600000.0
2009-05-27 19:03:00,0.6218,0.62275,0.62155,0.62245,163600000.0
2009-05-27 19:04:00,0.62245,0.62245,0.6223,0.6223,43800000.0
2009-05-27 19:05:00,0.6223,0.6225,0.6221,0.6223,53800000.0
2009-05-27 19:06:00,0.6224,0.62245,0.62215,0.62245,148000000.0
2009-05-27 19:07:00,0.6225,0.6226,0.62235,0.6224,85800000.0
2009-05-27 19:08:00,0.6226,0.6226,0.6221,0.6223,277700000.0
2009-05-27 19:09:00,0.6223,0.6223,0.622,0.62215,302200000.0
2009-05-27 19:10:00,0.62215,0.6223,0.6221,0.6222,274200000.0
2009-05-27 19:11:00,0.6222,0.62235,0.6221,0.6223,120800000.0
2009-05-27 19:12:00,0.6223,0.6224,0.6222,0.6223,111400000.0
2009-05-27 19:13:00,0.6223,0.6223,0.6221,0.6223,44600000.0
2009-05-27 19:14:00,0.6223,0.6223,0.6222,0.6223,36000000.0
2009-05-27 19:15:00,0.6224,0.6225,0.62225,0.6223,197800000.0
2009-05-27 19:16:00,0.6225,0.6226,0.6225,0.6225,129400000.0
2009-05-27 19:17:00,0.6225,0.6225,0.62225,0.6224,106600000.0
2009-05-27 19:18:00,0.6224,0.62275,0.6222,0.6226,100400000.0
2009-05-27 19:19:00,0.6226,0.6226,0.62215,0.6224,49800000.0
2009-05-27 19:20:00,0.6224,0.6224,0.62195,0.622,198400000.0
2009-05-27 19:21:00,0.6221,0.6224,0.6221,0.6221,109400000.0
2009-05-27 19:22:00,0.62215,0.6222,0.62215,0.6222,9600000.0
2009-05-27 19:23:00,0.6222,0.6224,0.6221,0.6221,81200000.0
2009-05-27 19:24:00,0.6221,0.62215,0.6221,0.62215,14400000.0
2009-05-27 19:25:00,0.62215,0.62225,0.62205,0.62205,56800000.0
2009-05-27 19:26:00,0.62187,0.62205,0.62185,0.62195,156400000.0
2009-05-27 19:27:00,0.62205,0.6221,0.62205,0.6221,69000000.0
2009-05-27 19:28:00,0.62225,0.6223,0.6221,0.6221,47400000.0
2009-05-27 19:29:00,0.6221,0.6221,0.6221,0.6221,43200000.0
2009-05-27 19:30:00,0.62205,0.6223,0.62205,0.6223,163000000.0
2009-05-27 19:31:00,0.622,0.622,0.62165,0.62175,155200000.0
2009-05-27 19:32:00,0.6218,0.6218,0.62165,0.62165,48800000.0
2009-05-27 19:33:00,0.62165,0.62175,0.62165,0.6217,56200000.0
2009-05-27 19:34:00,0.6217,0.6217,0.62135,0.6214,79800000.0
2009-05-27 19:35:00,0.6212,0.6212,0.61995,0.6201,126000000.0
2009-05-27 19:36:00,0.6201,0.6203,0.6198,0.6203,198600000.0
2009-05-27 19:37:00,0.6203,0.6209,0.6202,0.6205,201400000.0
2009-05-27 19:38:00,0.6205,0.6205,0.6201,0.6201,75000000.0
2009-05-27 19:39:00,0.6203,0.6203,0.6201,0.6201,26200000.0
2009-05-27 19:40:00,0.62015,0.62095,0.62005,0.62075,245000000.0
2009-05-27 19:41:00,0.62075,0.6209,0.6206,0.6206,152000000.0
2009-05-27 19:42:00,0.6207,0.6207,0.6199,0.6201,120600000.0
2009-05-27 19:43:00,0.6201,0.6203,0.6198,0.6201,207200000.0
2009-05-27 19:44:00,0.6201,0.62025,0.6201,0.6202,40000000.0
2009-05-27 19:45:00,0.6202,0.6205,0.6202,0.6205,101200000.0
2009-05-27 19:46:00,0.62045,0.621,0.6201,0.62025,223400000.0
2009-05-27 19:47:00,0.62025,0.6213,0.6202,0.6212,216400000.0
2009-05-27 19:48:00,0.6212,0.6212,0.6201,0.6203,199400000.0
2009-05-27 19:49:00,0.6202,0.6203,0.6192,0.6192,265000000.0
2009-05-27 19:50:00,0.6192,0.6192,0.61905,0.61915,83400000.0
2009-05-27 19:51:00,0.6192,0.6194,0.61875,0.61905,34600000.0
2009-05-27 19:52:00,0.61905,0.61905,0.61805,0.6183,173400000.0
2009-05-27 19:53:00,0.6184,0.61955,0.618,0.6186,294300000.0
2009-05-27 19:54:00,0.61875,0.6189,0.61835,0.6185,199400000.0
2009-05-27 19:55:00,0.61855,0.61875,0.61855,0.61875,42000000.0
2009-05-27 19:56:00,0.61875,0.61875,0.61875,0.61875,36000000.0
2009-05-27 19:57:00,0.61875,0.61995,0.61875,0.61995,344000000.0
2009-05-27 19:58:00,0.61995,0.6202,0.61965,0.61975,240000000.0
2009-05-27 19:59:00,0.6199,0.6205,0.61955,0.6202,126600000.0
2009-05-27 20:00:00,0.6202,0.62045,0.61945,0.6195,213200000.0
2009-05-27 20:01:00,0.6198,0.62025,0.6198,0.62015,108400000.0
2009-05-27 20:02:00,0.6202,0.62045,0.6197,0.6199,221400000.0
2009-05-27 20:03:00,0.62015,0.6206,0.61975,0.61975,194400000.0
2009-05-27 20:04:00,0.61985,0.61995,0.619,0.6197,213400000.0
2009-05-27 20:05:00,0.6197,0.6199,0.6197,0.61985,77600000.0
2009-05-27 20:06:00,0.61985,0.61985,0.6188,0.619,250400000.0
2009-05-27 20:07:00,0.61915,0.61955,0.6189,0.6194,226800000.0
2009-05-27 20:08:00,0.6192,0.6192,0.6187,0.61895,407600000.0
2009-05-27 20:09:00,0.61895,0.6193,0.6188,0.61895,325600000.0
2009-05-27 20:10:00,0.61895,0.61925,0.61885,0.61925,260600000.0
2009-05-27 20:11:00,0.61925,0.61985,0.619,0.61915,193400000.0
2009-05-27 20:12:00,0.6192,0.61945,0.6192,0.61935,38800000.0
2009-05-27 20:13:00,0.61935,0.61935,0.61895,0.61935,124800000.0
2009-05-27 20:14:00,0.61935,0.6194,0.6193,0.6193,124400000.0
2009-05-27 20:15:00,0.6193,0.6193,0.61885,0.6191,157800000.0
2009-05-27 20:16:00,0.619,0.619,0.61865,0.61875,108600000.0
2009-05-27 20:17:00,0.6188,0.6188,0.6188,0.6188,7400000.0
2009-05-27 20:18:00,0.6188,0.6193,0.6188,0.6193,38400000.0
2009-05-27 20:19:00,0.61935,0.6197,0.6192,0.61955,170000000.0
2009-05-27 20:20:00,0.61955,0.61955,0.61955,0.61955,2200000.0
2009-05-27 20:21:00,0.6195,0.61955,0.6194,0.6195,31800000.0
2009-05-27 20:22:00,0.61955,0.6197,0.6191,0.6192,208000000.0
2009-05-27 20:23:00,0.6192,0.6193,0.61915,0.61915,59600000.0
2009-05-27 20:24:00,0.61915,0.61915,0.61905,0.61905,139200000.0
2009-05-27 20:25:00,0.61905,0.61905,0.61905,0.61905,70800000.0
2009-05-27 20:26:00,0.619,0.61905,0.619,0.61905,64400000.0
2009-05-27 20:27:00,0.619,0.61915,0.619,0.61915,92700000.0
2009-05-27 20:28:00,0.6191,0.6191,0.6191,0.6191,306400000.0
2009-05-27 20:29:00,0.6191,0.61945,0.6191,0.61945,72400000.0
2009-05-27 20:30:00,0.61945,0.61945,0.6193,0.6193,18400000.0
2009-05-27 20:31:00,0.61915,0.61915,0.61915,0.61915,18400000.0
2009-05-27 20:32:00,0.61915,0.6193,0.6191,0.6192,36600000.0
2009-05-27 20:33:00,0.61915,0.61915,0.61915,0.61915,5200000.0
2009-05-27 20:34:00,0.6192,0.6192,0.61895,0.61895,12400000.0
2009-05-27 20:35:00,0.61875,0.61897,0.61851,0.61885,42800000.0
2009-05-27 20:36:00,0.6192,0.6192,0.61885,0.6189,10800000.0
2009-05-27 20:37:00,0.6191,0.6191,0.61875,0.61885,17800000.0
2009-05-27 20:38:00,0.619,0.619,0.61885,0.61885,14000000.0
2009-05-27 20:39:00,0.61885,0.619,0.61885,0.619,25200000.0
2009-05-27 20:40:00,0.61885,0.6196,0.61875,0.61945,76600000.0
2009-05-27 20:41:00,0.6194,0.6196,0.6194,0.6194,111200000.0
2009-05-27 20:42:00,0.6194,0.6195,0.6194,0.6195,19000000.0
2009-05-27 20:43:00,0.6195,0.61955,0.6194,0.61955,107000000.0
2009-05-27 20:44:00,0.61955,0.6196,0.61955,0.61955,49000000.0
2009-05-27 20:45:00,0.6193,0.61944,0.6193,0.61944,16800000.0
2009-05-27 20:46:00,0.6196,0.61975,0.6196,0.61975,40400000.0
2009-05-27 20:47:00,0.6198,0.6198,0.6198,0.6198,26800000.0
2009-05-27 20:48:00,0.6199,0.62,0.6199,0.62,16400000.0
2009-05-27 20:49:00,0.62,0.62,0.62,0.62,28000000.0
2009-05-27 20:50:00,0.62,0.62,0.6199,0.62,63600000.0
2009-05-27 20:51:00,0.6202,0.6202,0.62015,0.6202,19200000.0
2009-05-27 20:52:00,0.61978,0.62,0.61976,0.61999,33000000.0
2009-05-27 20:53:00,0.6202,0.6202,0.6202,0.6202,17800000.0
2009-05-27 20:54:00,0.6202,0.6202,0.61975,0.61975,43600000.0
2009-05-27 20:55:00,0.6199,0.6199,0.61985,0.6199,14400000.0
2009-05-27 20:56:00,0.6201,0.6203,0.61985,0.6199,198600000.0
2009-05-27 20:57:00,0.61985,0.62,0.6197,0.6197,60700000.0
2009-05-27 20:58:00,0.6198,0.6198,0.619,0.6191,93400000.0
2009-05-27 20:59:00,0.6191,0.6191,0.6187,0.6188,112200000.0
2009-05-27 21:00:00,0.6188,0.6192,0.61865,0.619,215400000.0
2009-05-27 21:01:00,0.619,0.61915,0.6187,0.6187,88200000.0
2009-05-27 21:02:00,0.61875,0.6189,0.61875,0.6188,45400000.0
2009-05-27 21:03:00,0.6187,0.6187,0.6187,0.6187,11800000.0
2009-05-27 21:04:00,0.61885,0.6194,0.61885,0.6193,144600000.0
2009-05-27 21:05:00,0.6193,0.61955,0.6193,0.61955,128400000.0
2009-05-27 21:06:00,0.6196,0.6198,0.619,0.6192,108600000.0
2009-05-27 21:07:00,0.61915,0.6192,0.61905,0.6192,36400000.0
2009-05-27 21:08:00,0.6192,0.61955,0.6192,0.61955,41200000.0
2009-05-27 21:09:00,0.61965,0.6197,0.61945,0.6195,150400000.0
2009-05-27 21:10:00,0.61935,0.61975,0.61935,0.61955,321000000.0
2009-05-27 21:11:00,0.61955,0.61955,0.61955,0.61955,14400000.0
2009-05-27 21:12:00,0.61944,0.61951,0.61927,0.61943,64200000.0
2009-05-27 21:13:00,0.61955,0.61955,0.6195,0.6195,40600000.0
2009-05-27 21:14:00,0.61945,0.61945,0.6192,0.6192,59400000.0
2009-05-27 21:15:00,0.6192,0.6192,0.619,0.61915,75600000.0
2009-05-27 21:16:00,0.6192,0.6192,0.619,0.619,19200000.0
2009-05-27 21:17:00,0.61905,0.6191,0.6182,0.6182,82600000.0
2009-05-27 21:18:00,0.6182,0.6182,0.61755,0.6177,52800000.0
2009-05-27 21:19:00,0.6177,0.6177,0.6175,0.6176,134400000.0
2009-05-27 21:20:00,0.6175,0.6177,0.61685,0.61685,366600000.0
2009-05-27 21:21:00,0.61675,0.6168,0.61655,0.6166,113200000.0
2009-05-27 21:22:00,0.6166,0.6166,0.61615,0.6165,51200000.0
2009-05-27 21:23:00,0.6165,0.6166,0.6163,0.6166,137200000.0
2009-05-27 21:24:00,0.6166,0.61685,0.6165,0.6165,296200000.0
2009-05-27 21:25:00,0.61655,0.61655,0.61585,0.616,198400000.0
2009-05-27 21:26:00,0.6161,0.61615,0.6157,0.616,273000001.0
2009-05-27 21:27:00,0.61605,0.6162,0.6159,0.6161,135600000.0
2009-05-27 21:28:00,0.616,0.616,0.6157,0.6159,171600000.0
2009-05-27 21:29:00,0.616,0.61615,0.6158,0.6159,69400000.0
2009-05-27 21:30:00,0.6159,0.6161,0.61585,0.616,112400000.0
2009-05-27 21:31:00,0.616,0.6164,0.6156,0.61625,89000000.0
2009-05-27 21:32:00,0.6163,0.6164,0.6163,0.6163,62400000.0
2009-05-27 21:33:00,0.6163,0.6167,0.6163,0.6165,134800000.0
2009-05-27 21:34:00,0.61615,0.61632,0.61615,0.61618,18400000.0
2009-05-27 21:35:00,0.61645,0.6165,0.6164,0.6165,29800000.0
2009-05-27 21:36:00,0.61645,0.6165,0.6164,0.6165,44600000.0
2009-05-27 21:37:00,0.6164,0.6164,0.6162,0.6162,44000000.0
2009-05-27 21:38:00,0.6162,0.6164,0.6162,0.6163,27100000.0
2009-05-27 21:39:00,0.6163,0.61655,0.6162,0.6162,126800000.0
2009-05-27 21:40:00,0.6164,0.6164,0.6164,0.6164,4800000.0
2009-05-27 21:41:00,0.6163,0.617,0.61625,0.617,98400000.0
2009-05-27 21:42:00,0.6171,0.6175,0.6171,0.6173,69400000.0
2009-05-27 21:43:00,0.6173,0.6173,0.6168,0.6168,132600000.0
2009-05-27 21:44:00,0.61668,0.6167,0.6164,0.61662,49400000.0
2009-05-27 21:45:00,0.6168,0.61695,0.6168,0.6168,46200000.0
2009-05-27 21:46:00,0.6168,0.61695,0.61655,0.61655,49800000.0
2009-05-27 21:47:00,0.6168,0.6169,0.61655,0.6167,26200000.0
2009-05-27 21:48:00,0.6167,0.6169,0.6167,0.6167,21000000.0
2009-05-27 21:49:00,0.61646,0.61668,0.61642,0.61642,38200000.0
2009-05-27 21:50:00,0.61675,0.6169,0.61675,0.6168,22800000.0
2009-05-27 21:51:00,0.6168,0.6168,0.6168,0.6168,31200000.0
2009-05-27 21:52:00,0.6169,0.6169,0.61655,0.61655,55000000.0
2009-05-27 21:53:00,0.6168,0.6169,0.61635,0.6165,28400000.0
2009-05-27 21:54:00,0.6165,0.61655,0.61635,0.61645,62400000.0
2009-05-27 21:55:00,0.61645,0.61645,0.6161,0.6163,85200000.0
2009-05-27 21:56:00,0.61605,0.61605,0.61595,0.61595,6000000.0
2009-05-27 21:57:00,0.616,0.6161,0.616,0.6161,53000000.0
2009-05-27 21:58:00,0.6161,0.6161,0.6161,0.6161,14400000.0
2009-05-27 21:59:00,0.61573,0.61584,0.61573,0.6158,38400000.0
2009-05-27 22:00:00,0.6159,0.6161,0.6159,0.616,93200000.0
2009-05-27 22:01:00,0.616,0.616,0.61565,0.61565,62000000.0
2009-05-27 22:02:00,0.6155,0.6156,0.61547,0.61552,106400000.0
2009-05-27 22:03:00,0.6153,0.61557,0.6153,0.61557,26200000.0
2009-05-27 22:04:00,0.61551,0.61556,0.61538,0.6154,40000000.0
2009-05-27 22:05:00,0.61575,0.6158,0.61575,0.6158,21400000.0
2009-05-27 22:06:00,0.61567,0.61577,0.61555,0.61573,236400000.0
2009-05-27 22:07:00,0.61577,0.61577,0.61544,0.61569,95200000.0
2009-05-27 22:08:00,0.61572,0.61577,0.61557,0.61577,82600000.0
2009-05-27 22:09:00,0.6158,0.6158,0.6158,0.6158,9600000.0
2009-05-27 22:10:00,0.6158,0.6158,0.6158,0.6158,7000000.0
2009-05-27 22:11:00,0.6158,0.6158,0.6158,0.6158,14000000.0
2009-05-27 22:12:00,0.616,0.616,0.616,0.616,4800000.0
2009-05-27 22:13:00,0.616,0.616,0.616,0.616,7200000.0
2009-05-27 22:14:00,0.61605,0.61605,0.61605,0.61605,2400000.0
2009-05-27 22:15:00,0.61605,0.61665,0.61605,0.61665,46200000.0
2009-05-27 22:16:00,0.61665,0.61665,0.6164,0.6164,48800000.0
2009-05-27 22:17:00,0.6164,0.6164,0.6164,0.6164,2200000.0
2009-05-27 22:18:00,0.61621,0.61634,0.61607,0.61634,34800000.0
2009-05-27 22:19:00,0.61645,0.6165,0.616,0.61605,40400000.0
2009-05-27 22:20:00,0.6162,0.6164,0.6162,0.61625,47400000.0
2009-05-27 22:21:00,0.61615,0.6162,0.6161,0.6162,11000000.0
2009-05-27 22:22:00,0.616,0.61616,0.616,0.61603,30600000.0
2009-05-27 22:23:00,0.616,0.61605,0.61565,0.61565,61000000.0
2009-05-27 22:24:00,0.61575,0.61575,0.61555,0.6156,123600000.0
2009-05-27 22:25:00,0.6156,0.6156,0.61505,0.6152,244600000.0
2009-05-27 22:26:00,0.6152,0.6152,0.6144,0.61455,109600000.0
2009-05-27 22:27:00,0.61455,0.6147,0.61445,0.6145,298400000.0
2009-05-27 22:28:00,0.61465,0.6159,0.6146,0.61485,288700000.0
2009-05-27 22:29:00,0.61485,0.61505,0.6148,0.61485,111000000.0
2009-05-27 22:30:00,0.6148,0.61485,0.6148,0.6148,26200000.0
2009-05-27 22:31:00,0.61485,0.61485,0.6148,0.6148,22800000.0
2009-05-27 22:32:00,0.61495,0.61495,0.61495,0.61495,2200000.0
2009-05-27 22:33:00,0.615,0.61525,0.615,0.61525,27200000.0
2009-05-27 22:34:00,0.61525,0.61525,0.61525,0.61525,2200000.0
2009-05-27 22:35:00,0.61525,0.6155,0.61525,0.6155,29000000.0
2009-05-27 22:36:00,0.61555,0.61555,0.61515,0.6154,69600000.0
2009-05-27 22:37:00,0.61535,0.61535,0.6152,0.61525,26200000.0
2009-05-27 22:38:00,0.6152,0.61525,0.61475,0.61495,23400000.0
2009-05-27 22:39:00,0.61479,0.6149,0.6146,0.6149,27200000.0
2009-05-27 22:40:00,0.615,0.6151,0.615,0.6151,21000000.0
2009-05-27 22:41:00,0.6151,0.6155,0.6151,0.6155,39000000.0
2009-05-27 22:42:00,0.6155,0.6155,0.6155,0.6155,31400000.0
2009-05-27 22:43:00,0.61525,0.6154,0.61525,0.61533,55600000.0
2009-05-27 22:44:00,0.61555,0.61555,0.6155,0.61555,12800000.0
2009-05-27 22:45:00,0.6156,0.61585,0.6155,0.61585,88400000.0
2009-05-27 22:46:00,0.6156,0.61568,0.61556,0.61567,52800000.0
2009-05-27 22:47:00,0.61573,0.61574,0.61557,0.61571,48400000.0
2009-05-27 22:48:00,0.61585,0.61585,0.61535,0.61565,29800000.0
2009-05-27 22:49:00,0.6157,0.6157,0.61545,0.6155,90400000.0
2009-05-27 22:50:00,0.6155,0.6155,0.6155,0.6155,4200000.0
2009-05-27 22:51:00,0.6155,0.6155,0.6155,0.6155,15600000.0
2009-05-27 22:52:00,0.6156,0.6156,0.6156,0.6156,15200000.0
2009-05-27 22:53:00,0.6156,0.6159,0.6156,0.6159,11000000.0
2009-05-27 22:54:00,0.6159,0.6159,0.6155,0.6156,4800000.0
2009-05-27 22:55:00,0.6156,0.6157,0.6156,0.6156,11600000.0
2009-05-27 22:56:00,0.6156,0.6156,0.6155,0.6155,27600000.0
2009-05-27 22:57:00,0.6155,0.6155,0.6142,0.61435,180400000.0
2009-05-27 22:58:00,0.61445,0.61445,0.6143,0.61435,15200000.0
2009-05-27 22:59:00,0.61435,0.61445,0.6143,0.6143,18200000.0
2009-05-27 23:00:00,0.6142,0.61425,0.6142,0.6142,7200000.0
2009-05-27 23:01:00,0.6143,0.6145,0.6143,0.6145,4400000.0
2009-05-27 23:02:00,0.61557,0.61557,0.61415,0.61415,26200000.0
2009-05-27 23:03:00,0.6142,0.61445,0.6141,0.6142,21000000.0
2009-05-27 23:04:00,0.6142,0.6147,0.6142,0.6147,31400000.0
2009-05-27 23:05:00,0.6147,0.6147,0.61405,0.6142,28600000.0
2009-05-27 23:06:00,0.61425,0.61425,0.6142,0.6142,8400000.0
2009-05-27 23:07:00,0.61425,0.61435,0.61425,0.61435,8400000.0
2009-05-27 23:08:00,0.6142,0.6142,0.6142,0.6142,6200000.0
2009-05-27 23:09:00,0.6142,0.6142,0.6142,0.6142,4800000.0
2009-05-27 23:10:00,0.61435,0.61435,0.6143,0.6143,19200000.0
2009-05-27 23:11:00,0.6143,0.6143,0.61425,0.61425,20600000.0
2009-05-27 23:12:00,0.61425,0.61425,0.61355,0.61385,53400000.0
2009-05-27 23:13:00,0.6137,0.6137,0.61355,0.61365,38400000.0
2009-05-27 23:14:00,0.61365,0.61365,0.61335,0.61335,88000000.0
2009-05-27 23:15:00,0.61335,0.6138,0.61335,0.6138,133600000.0
2009-05-27 23:16:00,0.61385,0.614,0.61375,0.6139,74400000.0
2009-05-27 23:17:00,0.6139,0.61415,0.61385,0.61385,97800000.0
2009-05-27 23:18:00,0.6136,0.61405,0.6136,0.6139,68600000.0
2009-05-27 23:19:00,0.614,0.61405,0.614,0.61405,6800000.0
2009-05-27 23:20:00,0.6139,0.61395,0.6139,0.61395,12800000.0
2009-05-27 23:21:00,0.61371,0.61378,0.61371,0.61376,22400000.0
2009-05-27 23:22:00,0.61395,0.61395,0.61365,0.61385,24800000.0
2009-05-27 23:23:00,0.61361,0.61361,0.61356,0.61358,21800000.0
2009-05-27 23:24:00,0.61359,0.61374,0.61359,0.61367,48800000.0
2009-05-27 23:25:00,0.61359,0.61377,0.61344,0.61367,130800000.0
2009-05-27 23:26:00,0.61385,0.6139,0.61385,0.6139,15200000.0
2009-05-27 23:27:00,0.6141,0.6148,0.6139,0.61435,65200000.0
2009-05-27 23:28:00,0.61445,0.61485,0.61445,0.6145,20600000.0
2009-05-27 23:29:00,0.61455,0.61455,0.6145,0.6145,11200000.0
2009-05-27 23:30:00,0.61425,0.6151,0.6139,0.6147,116800000.0
2009-05-27 23:31:00,0.6147,0.61475,0.6141,0.61455,100400000.0
2009-05-27 23:32:00,0.61455,0.61455,0.6143,0.61435,33600000.0
2009-05-27 23:33:00,0.61445,0.6145,0.61435,0.61435,34600000.0
2009-05-27 23:34:00,0.6143,0.6143,0.6143,0.6143,4800000.0
2009-05-27 23:35:00,0.61425,0.6143,0.61425,0.6143,20800000.0
2009-05-27 23:36:00,0.61425,0.61425,0.61425,0.61425,20800000.0
2009-05-27 23:37:00,0.61425,0.61425,0.6141,0.6141,14400000.0
2009-05-27 23:38:00,0.6141,0.6141,0.6141,0.6141,4800000.0
2009-05-27 23:39:00,0.61387,0.61393,0.61377,0.61377,30400000.0
2009-05-27 23:40:00,0.6138,0.61413,0.6138,0.61395,38400000.0
2009-05-27 23:41:00,0.61381,0.61405,0.61381,0.61385,45800000.0
2009-05-27 23:42:00,0.61391,0.61409,0.61385,0.61405,43400000.0
2009-05-27 23:43:00,0.6141,0.6141,0.61395,0.61395,14400000.0
2009-05-27 23:44:00,0.6139,0.61395,0.6139,0.61395,34000000.0
2009-05-27 23:45:00,0.614,0.614,0.6139,0.6139,5800000.0
2009-05-27 23:46:00,0.6138,0.61384,0.61377,0.61384,42400000.0
2009-05-27 23:47:00,0.61405,0.61405,0.6139,0.61395,25600000.0
2009-05-27 23:48:00,0.61395,0.61395,0.6139,0.6139,14400000.0
2009-05-27 23:49:00,0.61405,0.61425,0.61405,0.61405,27800000.0
2009-05-27 23:50:00,0.61395,0.61395,0.6139,0.61395,24000000.0
2009-05-27 23:51:00,0.61395,0.61395,0.61395,0.61395,4800000.0
2009-05-27 23:52:00,0.61405,0.61405,0.61405,0.61405,20800000.0
2009-05-27 23:53:00,0.6141,0.6143,0.614,0.6143,27000000.0
2009-05-27 23:54:00,0.61435,0.6145,0.61415,0.61415,88800000.0
2009-05-27 23:55:00,0.6143,0.6146,0.6143,0.6145,98800000.0
2009-05-27 23:56:00,0.6145,0.6147,0.6145,0.6147,38600000.0
2009-05-27 23:57:00,0.6147,0.61485,0.6147,0.61475,70400000.0
2009-05-27 23:58:00,0.61475,0.61475,0.61455,0.6147,81000000.0
2009-05-27 23:59:00,0.61455,0.6146,0.61455,0.6146,14400000.0
2009-05-28 00:00:00,0.61455,0.61455,0.6145,0.6145,55400000.0
2009-05-28 00:01:00,0.61455,0.61455,0.61455,0.61455,5200000.0
2009-05-28 00:02:00,0.61455,0.61457,0.61435,0.61454,295600000.0
2009-05-28 00:03:00,0.61442,0.61442,0.61398,0.61437,97000000.0
2009-05-28 00:04:00,0.61455,0.61455,0.61455,0.61455,5200000.0
2009-05-28 00:05:00,0.61447,0.61459,0.61432,0.61443,114800000.0
2009-05-28 00:06:00,0.6147,0.6147,0.6147,0.6147,1000000.0
2009-05-28 00:07:00,0.6146,0.61465,0.61455,0.61455,43200000.0
2009-05-28 00:08:00,0.61455,0.6146,0.6145,0.6146,49800000.0
2009-05-28 00:09:00,0.6146,0.6146,0.61455,0.6146,6200000.0
2009-05-28 00:10:00,0.6147,0.6147,0.61465,0.6147,9000000.0
2009-05-28 00:11:00,0.6146,0.61467,0.61441,0.61452,100200000.0
2009-05-28 00:12:00,0.6146,0.6147,0.6146,0.6147,13400000.0
2009-05-28 00:13:00,0.6147,0.61485,0.6147,0.6148,34200000.0
2009-05-28 00:14:00,0.6149,0.6149,0.61475,0.61475,56800000.0
2009-05-28 00:15:00,0.6149,0.6149,0.61475,0.6148,22600000.0
2009-05-28 00:16:00,0.61475,0.61495,0.61475,0.61495,16600000.0
2009-05-28 00:17:00,0.61495,0.615,0.61495,0.615,15400000.0
2009-05-28 00:18:00,0.61495,0.6151,0.61495,0.61505,13600000.0
2009-05-28 00:19:00,0.6151,0.6151,0.6151,0.6151,1000000.0
2009-05-28 00:20:00,0.615,0.6151,0.615,0.6151,8800000.0
2009-05-28 00:21:00,0.61505,0.6154,0.61495,0.61505,40200000.0
2009-05-28 00:22:00,0.6151,0.6153,0.61485,0.61485,45200000.0
2009-05-28 00:23:00,0.61485,0.61485,0.61445,0.61465,23600000.0
2009-05-28 00:24:00,0.61455,0.6148,0.61455,0.6148,12000000.0
2009-05-28 00:25:00,0.6148,0.6151,0.6148,0.6151,6000000.0
2009-05-28 00:26:00,0.6148,0.6149,0.61458,0.6148,108400000.0
2009-05-28 00:27:00,0.6151,0.6151,0.6151,0.6151,2000000.0
2009-05-28 00:28:00,0.6151,0.6152,0.6149,0.615,29800000.0
2009-05-28 00:29:00,0.6149,0.6152,0.6149,0.6152,4400000.0
2009-05-28 00:30:00,0.6152,0.6152,0.6152,0.6152,3000000.0
2009-05-28 00:31:00,0.6152,0.6152,0.6152,0.6152,2000000.0
2009-05-28 00:32:00,0.6152,0.6152,0.6152,0.6152,2000000.0
2009-05-28 00:33:00,0.6152,0.6156,0.6152,0.6156,6000000.0
2009-05-28 00:34:00,0.6156,0.6156,0.615,0.615,56400000.0
2009-05-28 00:35:00,0.61505,0.61505,0.6145,0.6145,9000000.0
2009-05-28 00:36:00,0.6146,0.615,0.6146,0.615,17600000.0
2009-05-28 00:37:00,0.6154,0.6155,0.6153,0.6153,65800000.0
2009-05-28 00:38:00,0.6154,0.6156,0.6154,0.6156,6400000.0
2009-05-28 00:39:00,0.6156,0.6156,0.6156,0.6156,2000000.0
2009-05-28 00:40:00,0.61552,0.61566,0.61543,0.61545,222799999.0
2009-05-28 00:41:00,0.6154,0.6154,0.6153,0.6153,11000000.0
2009-05-28 00:42:00,0.61535,0.6157,0.61535,0.6157,10200000.0
2009-05-28 00:43:00,0.6155,0.6155,0.61515,0.6155,34400000.0
2009-05-28 00:44:00,0.6158,0.6158,0.6156,0.6157,79000000.0
2009-05-28 00:45:00,0.61575,0.61605,0.61575,0.6159,79800000.0
2009-05-28 00:46:00,0.6158,0.6158,0.61575,0.61575,15600000.0
2009-05-28 00:47:00,0.6159,0.6159,0.61575,0.6158,7000000.0
2009-05-28 00:48:00,0.6158,0.6158,0.61575,0.6158,33800000.0
2009-05-28 00:49:00,0.6158,0.6158,0.6158,0.6158,2000000.0
2009-05-28 00:50:00,0.6158,0.6158,0.6158,0.6158,1000000.0
2009-05-28 00:51:00,0.6158,0.6158,0.6158,0.6158,4000000.0
2009-05-28 00:52:00,0.6158,0.6158,0.6156,0.6156,7400000.0
2009-05-28 00:53:00,0.61555,0.61555,0.6153,0.6154,16000000.0
2009-05-28 00:54:00,0.6154,0.6154,0.6154,0.6154,2000000.0
2009-05-28 00:55:00,0.6156,0.61565,0.6155,0.6155,9200000.0
2009-05-28 00:56:00,0.6154,0.6155,0.6154,0.6155,3000000.0
2009-05-28 00:57:00,0.61521,0.61537,0.61516,0.61537,151200002.0
2009-05-28 00:58:00,0.6155,0.6157,0.6155,0.6156,8000000.0
2009-05-28 00:59:00,0.6156,0.6157,0.6156,0.6157,6000000.0
2009-05-28 01:00:00,0.6159,0.6159,0.6159,0.6159,1000000.0
2009-05-28 01:01:00,0.6158,0.6158,0.6158,0.6158,1000000.0
2009-05-28 01:02:00,0.61565,0.61565,0.61555,0.61555,29800000.0
2009-05-28 01:03:00,0.6156,0.6159,0.6156,0.6159,31400000.0
2009-05-28 01:04:00,0.6159,0.6159,0.6158,0.61585,38000000.0
2009-05-28 01:05:00,0.6158,0.61595,0.61575,0.61575,38400000.0
2009-05-28 01:06:00,0.61575,0.6158,0.61575,0.61575,32000000.0
2009-05-28 01:07:00,0.6158,0.6158,0.61575,0.61575,15200000.0
2009-05-28 01:08:00,0.61575,0.61575,0.61555,0.61555,11600000.0
2009-05-28 01:09:00,0.61565,0.61565,0.61565,0.61565,4200000.0
2009-05-28 01:10:00,0.61565,0.61565,0.6156,0.6156,11400000.0
2009-05-28 01:11:00,0.6157,0.6159,0.6157,0.6158,13000000.0
2009-05-28 01:12:00,0.6159,0.6159,0.6158,0.6158,11800000.0
2009-05-28 01:13:00,0.6158,0.61625,0.6158,0.616,32400000.0
2009-05-28 01:14:00,0.6159,0.61595,0.61575,0.61585,30200000.0
2009-05-28 01:15:00,0.6157,0.6157,0.6157,0.6157,9600000.0
2009-05-28 01:16:00,0.61574,0.61574,0.61569,0.61571,24000000.0
2009-05-28 01:17:00,0.61585,0.61585,0.6157,0.6157,5200000.0
2009-05-28 01:18:00,0.61565,0.61575,0.61565,0.61575,27800000.0
2009-05-28 01:19:00,0.61557,0.6156,0.61536,0.61554,40600000.0
2009-05-28 01:20:00,0.61575,0.61575,0.61575,0.61575,6200000.0
2009-05-28 01:21:00,0.61558,0.61567,0.61547,0.61567,33600000.0
2009-05-28 01:22:00,0.61567,0.61567,0.6155,0.61564,58400000.0
2009-05-28 01:23:00,0.6158,0.6158,0.6158,0.6158,1400000.0
2009-05-28 01:24:00,0.61575,0.61575,0.61575,0.61575,3000000.0
2009-05-28 01:25:00,0.61567,0.61573,0.61545,0.6157,66200000.0
2009-05-28 01:26:00,0.61564,0.61571,0.61548,0.6157,69400000.0
2009-05-28 01:27:00,0.61575,0.61575,0.61575,0.61575,6000000.0
2009-05-28 01:28:00,0.61575,0.6158,0.61575,0.6158,14200000.0
2009-05-28 01:29:00,0.61585,0.61585,0.61585,0.61585,7000000.0
2009-05-28 01:30:00,0.61585,0.61585,0.61585,0.61585,1400000.0
2009-05-28 01:31:00,0.61565,0.61577,0.6156,0.6156,77400000.0
2009-05-28 01:32:00,0.61585,0.6159,0.61585,0.6159,52600000.0
2009-05-28 01:33:00,0.616,0.6162,0.616,0.6162,30600000.0
2009-05-28 01:34:00,0.61625,0.6164,0.61625,0.61625,32000000.0
2009-05-28 01:35:00,0.61635,0.61635,0.61635,0.61635,4800000.0
2009-05-28 01:36:00,0.61635,0.61635,0.61595,0.61605,153800000.0
2009-05-28 01:37:00,0.6162,0.6163,0.6158,0.6158,38200000.0
2009-05-28 01:38:00,0.61595,0.6164,0.61595,0.6162,26000000.0
2009-05-28 01:39:00,0.6162,0.6162,0.6162,0.6162,1000000.0
2009-05-28 01:40:00,0.6162,0.6162,0.6157,0.6159,63200000.0
2009-05-28 01:41:00,0.616,0.616,0.616,0.616,9600000.0
2009-05-28 01:42:00,0.6162,0.6162,0.61595,0.616,29800000.0
2009-05-28 01:43:00,0.6161,0.6161,0.61585,0.61585,71000000.0
2009-05-28 01:44:00,0.61585,0.61585,0.61555,0.6157,71000000.0
2009-05-28 01:45:00,0.61555,0.6156,0.61525,0.6154,20400000.0
2009-05-28 01:46:00,0.6156,0.6156,0.615,0.6153,114000000.0
2009-05-28 01:47:00,0.6155,0.6157,0.6155,0.6157,56000000.0
2009-05-28 01:48:00,0.6157,0.61575,0.6157,0.61575,88800000.0
2009-05-28 01:49:00,0.6157,0.61575,0.6156,0.6157,90800000.0
2009-05-28 01:50:00,0.61575,0.6159,0.6157,0.6159,64200000.0
2009-05-28 01:51:00,0.6159,0.6159,0.6158,0.61585,48800000.0
2009-05-28 01:52:00,0.61605,0.61605,0.616,0.61605,19200000.0
2009-05-28 01:53:00,0.616,0.616,0.6157,0.6157,41400000.0
2009-05-28 01:54:00,0.6156,0.61565,0.61555,0.6156,42200000.0
2009-05-28 01:55:00,0.61565,0.61565,0.6151,0.6152,245200000.0
2009-05-28 01:56:00,0.6152,0.6152,0.6152,0.6152,14400000.0
2009-05-28 01:57:00,0.6154,0.6156,0.6154,0.6154,81600000.0
2009-05-28 01:58:00,0.6154,0.6154,0.6154,0.6154,6400000.0
2009-05-28 01:59:00,0.6152,0.61537,0.6152,0.61534,89400000.0
2009-05-28 02:00:00,0.61545,0.6157,0.61535,0.61565,105000000.0
2009-05-28 02:01:00,0.6157,0.6158,0.6154,0.6157,42400000.0
2009-05-28 02:02:00,0.6156,0.61605,0.6156,0.61585,52400000.0
2009-05-28 02:03:00,0.6159,0.61625,0.6159,0.61625,55800000.0
2009-05-28 02:04:00,0.616,0.61605,0.6158,0.616,110400000.0
2009-05-28 02:05:00,0.61595,0.616,0.6159,0.616,49600000.0
2009-05-28 02:06:00,0.6161,0.6161,0.6157,0.61585,119800000.0
2009-05-28 02:07:00,0.6158,0.6161,0.61575,0.6159,248400000.0
2009-05-28 02:08:00,0.61583,0.61587,0.61583,0.61587,2000000.0
2009-05-28 02:09:00,0.616,0.616,0.61595,0.61595,12800000.0
2009-05-28 02:10:00,0.61595,0.61595,0.61565,0.6158,83800000.0
2009-05-28 02:11:00,0.6158,0.6158,0.6157,0.6158,39800000.0
2009-05-28 02:12:00,0.61558,0.61599,0.61558,0.61572,18400000.0
2009-05-28 02:13:00,0.6158,0.6158,0.6156,0.6158,75200000.0
2009-05-28 02:14:00,0.6158,0.61585,0.61565,0.6158,148000000.0
2009-05-28 02:15:00,0.61575,0.6158,0.6156,0.6158,89200000.0
2009-05-28 02:16:00,0.6158,0.6158,0.61565,0.61565,72800000.0
2009-05-28 02:17:00,0.6158,0.6158,0.6156,0.6156,126399998.0
2009-05-28 02:18:00,0.6156,0.6158,0.6152,0.6154,80799997.0
2009-05-28 02:19:00,0.6154,0.6154,0.6153,0.6153,33600000.0
2009-05-28 02:20:00,0.6154,0.6156,0.6152,0.6155,238500002.0
2009-05-28 02:21:00,0.61545,0.6157,0.61545,0.61545,33800000.0
2009-05-28 02:22:00,0.6155,0.6159,0.6155,0.6157,52800000.0
2009-05-28 02:23:00,0.6158,0.616,0.6157,0.616,33600000.0
2009-05-28 02:24:00,0.61575,0.616,0.61575,0.6159,10800000.0
2009-05-28 02:25:00,0.61585,0.6162,0.6156,0.6162,55200000.0
2009-05-28 02:26:00,0.6162,0.6162,0.6161,0.6161,38800000.0
2009-05-28 02:27:00,0.61625,0.6169,0.61625,0.6166,29400000.0
2009-05-28 02:28:00,0.6167,0.6167,0.6167,0.6167,3000000.0
2009-05-28 02:29:00,0.6167,0.6167,0.6166,0.6166,17400000.0
2009-05-28 02:30:00,0.6165,0.61675,0.6165,0.6166,59800000.0
2009-05-28 02:31:00,0.61655,0.6166,0.61655,0.6166,9600000.0
2009-05-28 02:32:00,0.61665,0.61665,0.6166,0.61665,24200000.0
2009-05-28 02:33:00,0.61675,0.6168,0.6166,0.61665,86200000.0
2009-05-28 02:34:00,0.61665,0.61665,0.6166,0.6166,77200000.0
2009-05-28 02:35:00,0.6166,0.6166,0.6166,0.6166,4800000.0
2009-05-28 02:36:00,0.61665,0.61665,0.6165,0.61655,41600000.0
2009-05-28 02:37:00,0.6165,0.6166,0.6164,0.6165,108799999.0
2009-05-28 02:38:00,0.61655,0.6166,0.61655,0.6166,19800000.0
2009-05-28 02:39:00,0.6166,0.61665,0.61655,0.6166,71400000.0
2009-05-28 02:40:00,0.61645,0.61685,0.61644,0.61647,133400000.0
2009-05-28 02:41:00,0.6166,0.6166,0.6158,0.6162,108800000.0
2009-05-28 02:42:00,0.6162,0.61635,0.6154,0.6158,114200000.0
2009-05-28 02:43:00,0.6158,0.61585,0.6156,0.6156,300800002.0
2009-05-28 02:44:00,0.6156,0.6157,0.6156,0.6157,72800000.0
2009-05-28 02:45:00,0.61565,0.6157,0.6155,0.6157,86400000.0
2009-05-28 02:46:00,0.6158,0.61585,0.6156,0.6158,146800000.0
2009-05-28 02:47:00,0.61575,0.61575,0.6155,0.6157,163400000.0
2009-05-28 02:48:00,0.6157,0.6157,0.6157,0.6157,14400000.0
2009-05-28 02:49:00,0.6154,0.61548,0.61534,0.61547,37000000.0
2009-05-28 02:50:00,0.61565,0.61565,0.6153,0.61545,87200000.0
2009-05-28 02:51:00,0.6155,0.61565,0.61545,0.6155,76600000.0
2009-05-28 02:52:00,0.6156,0.61575,0.6155,0.6156,110000000.0
2009-05-28 02:53:00,0.6156,0.6157,0.6156,0.6156,41600000.0
2009-05-28 02:54:00,0.6156,0.61595,0.6154,0.6158,138000000.0
2009-05-28 02:55:00,0.61585,0.61605,0.6158,0.61605,60000000.0
2009-05-28 02:56:00,0.61595,0.6162,0.6159,0.6159,154600000.0
2009-05-28 02:57:00,0.6159,0.6163,0.6159,0.61625,88400000.0
2009-05-28 02:58:00,0.6162,0.6162,0.6158,0.616,181200000.0
2009-05-28 02:59:00,0.6161,0.6162,0.6158,0.6159,46800000.0
2009-05-28 03:00:00,0.616,0.616,0.616,0.616,5800000.0
2009-05-28 03:01:00,0.61595,0.6161,0.6159,0.6161,14600000.0
2009-05-28 03:02:00,0.616,0.6161,0.6159,0.6159,33000000.0
2009-05-28 03:03:00,0.616,0.616,0.61575,0.6158,122799998.0
2009-05-28 03:04:00,0.6159,0.6159,0.6158,0.6158,18799999.0
2009-05-28 03:05:00,0.6158,0.6159,0.6152,0.61525,159799999.0
2009-05-28 03:06:00,0.61525,0.6156,0.61525,0.6156,54600000.0
2009-05-28 03:07:00,0.6156,0.61585,0.6156,0.61585,76800000.0
2009-05-28 03:08:00,0.6158,0.616,0.6158,0.616,24400000.0
2009-05-28 03:09:00,0.61595,0.616,0.6159,0.6159,30000000.0
2009-05-28 03:10:00,0.616,0.6162,0.6159,0.6162,73200000.0
2009-05-28 03:11:00,0.6162,0.6163,0.6161,0.6161,76200000.0
2009-05-28 03:12:00,0.61615,0.61635,0.61615,0.61625,130600000.0
2009-05-28 03:13:00,0.61625,0.61625,0.6161,0.6162,61800000.0
2009-05-28 03:14:00,0.61615,0.6162,0.6161,0.6161,58400000.0
2009-05-28 03:15:00,0.6161,0.6161,0.6157,0.61575,244000000.0
2009-05-28 03:16:00,0.61575,0.6161,0.61565,0.61605,82400000.0
2009-05-28 03:17:00,0.61605,0.61605,0.6157,0.6157,53200000.0
2009-05-28 03:18:00,0.6157,0.6158,0.61565,0.6157,68400000.0
2009-05-28 03:19:00,0.6158,0.6158,0.6156,0.6157,82400000.0
2009-05-28 03:20:00,0.6157,0.616,0.6157,0.616,77000000.0
2009-05-28 03:21:00,0.61595,0.61595,0.61595,0.61595,16000000.0
2009-05-28 03:22:00,0.61595,0.61595,0.61565,0.61565,93600000.0
2009-05-28 03:23:00,0.61565,0.6157,0.6156,0.6157,60000000.0
2009-05-28 03:24:00,0.61555,0.6157,0.61555,0.6157,24600000.0
2009-05-28 03:25:00,0.6157,0.6157,0.6155,0.6155,57600000.0
2009-05-28 03:26:00,0.61555,0.61555,0.6154,0.6154,24000000.0
2009-05-28 03:27:00,0.6154,0.6157,0.61535,0.6156,167400000.0
2009-05-28 03:28:00,0.6157,0.6159,0.6155,0.6159,81800000.0
2009-05-28 03:29:00,0.6159,0.6159,0.6158,0.6158,7400000.0
2009-05-28 03:30:00,0.6157,0.6158,0.61555,0.61565,28000000.0
2009-05-28 03:31:00,0.6157,0.61585,0.6156,0.6156,136200000.0
2009-05-28 03:32:00,0.6155,0.6155,0.6151,0.6152,98000000.0
2009-05-28 03:33:00,0.6152,0.6152,0.615,0.6151,42400000.0
2009-05-28 03:34:00,0.6151,0.6151,0.615,0.615,25000000.0
2009-05-28 03:35:00,0.6151,0.61535,0.6151,0.6153,61400000.0
2009-05-28 03:36:00,0.61545,0.6155,0.61545,0.6155,56200000.0
2009-05-28 03:37:00,0.61565,0.61565,0.6156,0.6156,24000000.0
2009-05-28 03:38:00,0.61522,0.61537,0.61506,0.61537,37200000.0
2009-05-28 03:39:00,0.6156,0.6156,0.6156,0.6156,4800000.0
2009-05-28 03:40:00,0.61541,0.61541,0.61533,0.61535,27200000.0
2009-05-28 03:41:00,0.6157,0.6159,0.6157,0.6159,54600000.0
2009-05-28 03:42:00,0.6158,0.6158,0.61545,0.61545,66800000.0
2009-05-28 03:43:00,0.61545,0.6155,0.6151,0.6153,212599999.0
2009-05-28 03:44:00,0.6154,0.6157,0.6154,0.6156,63800000.0
2009-05-28 03:45:00,0.61565,0.61565,0.61535,0.61535,50000000.0
2009-05-28 03:46:00,0.61475,0.61515,0.6147,0.61505,188400000.0
2009-05-28 03:47:00,0.61515,0.6153,0.61515,0.61515,71400000.0
2009-05-28 03:48:00,0.61525,0.61575,0.61525,0.61565,78800000.0
2009-05-28 03:49:00,0.61565,0.6157,0.61565,0.61565,59200000.0
2009-05-28 03:50:00,0.61565,0.61585,0.61565,0.6158,48200000.0
2009-05-28 03:51:00,0.6158,0.6158,0.6157,0.61575,120400000.0
2009-05-28 03:52:00,0.6157,0.61575,0.6157,0.61575,9600000.0
2009-05-28 03:53:00,0.6158,0.616,0.61575,0.6159,87600000.0
2009-05-28 03:54:00,0.616,0.61615,0.6158,0.6159,206200000.0
2009-05-28 03:55:00,0.6159,0.616,0.6159,0.61595,29000000.0
2009-05-28 03:56:00,0.6159,0.6159,0.61585,0.6159,17800000.0
2009-05-28 03:57:00,0.6159,0.61595,0.6156,0.6158,86200000.0
2009-05-28 03:58:00,0.6158,0.61585,0.6156,0.6157,72100000.0
2009-05-28 03:59:00,0.6157,0.6161,0.6156,0.616,146500000.0
2009-05-28 04:00:00,0.6158,0.61585,0.61555,0.6156,95000000.0
2009-05-28 04:01:00,0.6156,0.6156,0.6149,0.6151,80000000.0
2009-05-28 04:02:00,0.61515,0.61515,0.6143,0.6144,126500000.0
2009-05-28 04:03:00,0.6144,0.6146,0.61315,0.61355,343400000.0
2009-05-28 04:04:00,0.61355,0.6139,0.61315,0.6137,122200000.0
2009-05-28 04:05:00,0.6137,0.61435,0.61365,0.6142,163600000.0
2009-05-28 04:06:00,0.6143,0.6143,0.6141,0.6141,46200000.0
2009-05-28 04:07:00,0.6143,0.6146,0.6141,0.6142,71800000.0
2009-05-28 04:08:00,0.6143,0.6143,0.61265,0.61265,82000000.0
2009-05-28 04:09:00,0.613,0.6135,0.613,0.6134,123000000.0
2009-05-28 04:10:00,0.6132,0.6132,0.6122,0.6126,202000000.0
2009-05-28 04:11:00,0.6126,0.6128,0.6117,0.6125,179200000.0
2009-05-28 04:12:00,0.6125,0.61325,0.6125,0.61315,142800000.0
2009-05-28 04:13:00,0.6133,0.61345,0.61325,0.61325,33000000.0
2009-05-28 04:14:00,0.61345,0.61405,0.6134,0.61355,177400000.0
2009-05-28 04:15:00,0.61345,0.61355,0.6131,0.61315,103200000.0
2009-05-28 04:16:00,0.61315,0.61325,0.61285,0.61325,176000000.0
2009-05-28 04:17:00,0.61325,0.61325,0.6131,0.61315,54400000.0
2009-05-28 04:18:00,0.61315,0.6132,0.61315,0.6132,17400000.0
2009-05-28 04:19:00,0.6132,0.61325,0.61315,0.61325,27400000.0
2009-05-28 04:20:00,0.6134,0.61355,0.61325,0.61335,120800000.0
2009-05-28 04:21:00,0.61335,0.61355,0.61335,0.61335,21800000.0
2009-05-28 04:22:00,0.61355,0.61355,0.6135,0.61355,45000000.0
2009-05-28 04:23:00,0.61355,0.61355,0.61355,0.61355,11800000.0
2009-05-28 04:24:00,0.6136,0.61365,0.61355,0.61365,28000000.0
2009-05-28 04:25:00,0.6136,0.61375,0.6133,0.6133,104600000.0
2009-05-28 04:26:00,0.6132,0.61335,0.61315,0.61335,27600000.0
2009-05-28 04:27:00,0.61335,0.61365,0.61325,0.61365,32000000.0
2009-05-28 04:28:00,0.6136,0.61365,0.61325,0.61325,37200000.0
2009-05-28 04:29:00,0.61325,0.61325,0.61305,0.61315,51400000.0
2009-05-28 04:30:00,0.61315,0.61385,0.6131,0.61385,147200001.0
2009-05-28 04:31:00,0.61405,0.61485,0.61365,0.61465,247600001.0
2009-05-28 04:32:00,0.6146,0.615,0.61435,0.615,184100000.0
2009-05-28 04:33:00,0.615,0.6158,0.615,0.6151,264200000.0
2009-05-28 04:34:00,0.6151,0.6151,0.61455,0.6147,95400000.0
2009-05-28 04:35:00,0.6147,0.6151,0.61445,0.6151,47800000.0
2009-05-28 04:36:00,0.615,0.6152,0.615,0.615,33200000.0
2009-05-28 04:37:00,0.615,0.6153,0.61495,0.6151,277600000.0
2009-05-28 04:38:00,0.61525,0.61525,0.6148,0.6149,79000000.0
2009-05-28 04:39:00,0.61485,0.6149,0.6141,0.6146,164600000.0
2009-05-28 04:40:00,0.6146,0.6147,0.61385,0.6147,110400000.0
2009-05-28 04:41:00,0.6145,0.6146,0.61395,0.6146,58800000.0
2009-05-28 04:42:00,0.6146,0.6147,0.6144,0.6144,102900001.0
2009-05-28 04:43:00,0.61445,0.6145,0.6143,0.6144,120800000.0
2009-05-28 04:44:00,0.6144,0.61455,0.6144,0.6145,117600000.0
2009-05-28 04:45:00,0.6144,0.61445,0.6144,0.6144,55800000.0
2009-05-28 04:46:00,0.6145,0.6145,0.61315,0.6135,127000000.0
2009-05-28 04:47:00,0.6136,0.6142,0.6136,0.61405,154800000.0
2009-05-28 04:48:00,0.61405,0.61405,0.6139,0.614,80400000.0
2009-05-28 04:49:00,0.614,0.6143,0.614,0.6143,36600000.0
2009-05-28 04:50:00,0.6143,0.6144,0.6143,0.6144,29000000.0
2009-05-28 04:51:00,0.6144,0.61485,0.6139,0.6139,154800000.0
2009-05-28 04:52:00,0.6141,0.6146,0.614,0.6146,93200000.0
2009-05-28 04:53:00,0.6146,0.6146,0.6144,0.6145,7000000.0
2009-05-28 04:54:00,0.6145,0.6146,0.6141,0.6141,51500000.0
2009-05-28 04:55:00,0.6142,0.6142,0.6142,0.6142,3000000.0
2009-05-28 04:56:00,0.6142,0.6142,0.6142,0.6142,4800000.0
2009-05-28 04:57:00,0.6138,0.61389,0.61351,0.61384,46000000.0
2009-05-28 04:58:00,0.61415,0.61415,0.614,0.614,12000000.0
2009-05-28 04:59:00,0.614,0.614,0.6136,0.6136,82000000.0
2009-05-28 05:00:00,0.6135,0.6135,0.61305,0.61325,60800000.0
2009-05-28 05:01:00,0.61325,0.6135,0.61315,0.6134,76000000.0
2009-05-28 05:02:00,0.6134,0.6134,0.6134,0.6134,14400000.0
2009-05-28 05:03:00,0.6133,0.61335,0.61315,0.6132,24000000.0
2009-05-28 05:04:00,0.6132,0.61365,0.61315,0.61315,28400000.0
2009-05-28 05:05:00,0.6133,0.6133,0.6132,0.6132,26400000.0
2009-05-28 05:06:00,0.61315,0.6133,0.6129,0.613,100600000.0
2009-05-28 05:07:00,0.61295,0.613,0.61285,0.61285,39000000.0
2009-05-28 05:08:00,0.61285,0.6132,0.6128,0.6131,21600000.0
2009-05-28 05:09:00,0.6131,0.6132,0.6131,0.6132,7200000.0
2009-05-28 05:10:00,0.61325,0.6133,0.613,0.613,33600000.0
2009-05-28 05:11:00,0.613,0.613,0.6128,0.6129,27000000.0
2009-05-28 05:12:00,0.6128,0.6129,0.61275,0.61275,15000000.0
2009-05-28 05:13:00,0.61275,0.6128,0.6125,0.6126,38400000.0
2009-05-28 05:14:00,0.6127,0.6127,0.6127,0.6127,13000000.0
2009-05-28 05:15:00,0.6128,0.6128,0.6127,0.6127,4800000.0
2009-05-28 05:16:00,0.6127,0.6127,0.6127,0.6127,3000000.0
2009-05-28 05:17:00,0.6127,0.6127,0.6124,0.61245,113799999.0
2009-05-28 05:18:00,0.6124,0.61265,0.6124,0.61265,156400000.0
2009-05-28 05:19:00,0.61265,0.6129,0.6123,0.61275,105800000.0
2009-05-28 05:20:00,0.61275,0.6128,0.61275,0.6128,28800000.0
2009-05-28 05:21:00,0.6128,0.61305,0.6128,0.613,163200000.0
2009-05-28 05:22:00,0.6131,0.6131,0.613,0.6131,22800000.0
2009-05-28 05:23:00,0.6131,0.6131,0.6131,0.6131,4000000.0
2009-05-28 05:24:00,0.6131,0.6132,0.613,0.613,81800000.0
2009-05-28 05:25:00,0.61305,0.6131,0.61295,0.613,28000000.0
2009-05-28 05:26:00,0.613,0.613,0.61235,0.6125,53200000.0
2009-05-28 05:27:00,0.6128,0.61285,0.6125,0.6127,88199999.0
2009-05-28 05:28:00,0.6127,0.6127,0.6127,0.6127,15000000.0
2009-05-28 05:29:00,0.61258,0.61271,0.61233,0.61257,181800000.0
2009-05-28 05:30:00,0.6127,0.6127,0.6127,0.6127,8600000.0
2009-05-28 05:31:00,0.61275,0.6128,0.61275,0.6128,33600000.0
2009-05-28 05:32:00,0.61242,0.61264,0.6124,0.61264,20800000.0
2009-05-28 05:33:00,0.61285,0.61285,0.6128,0.6128,6400000.0
2009-05-28 05:34:00,0.6126,0.6127,0.6126,0.6127,24000000.0
2009-05-28 05:35:00,0.6128,0.6129,0.6123,0.61235,123600000.0
2009-05-28 05:36:00,0.6124,0.6127,0.6124,0.6125,56800000.0
2009-05-28 05:37:00,0.61245,0.6126,0.61245,0.6126,27000000.0
2009-05-28 05:38:00,0.6126,0.6126,0.61255,0.6126,58600000.0
2009-05-28 05:39:00,0.6126,0.6126,0.6126,0.6126,4000000.0
2009-05-28 05:40:00,0.6125,0.6125,0.6125,0.6125,22400000.0
2009-05-28 05:41:00,0.6125,0.61285,0.6125,0.6127,63000000.0
2009-05-28 05:42:00,0.6128,0.6132,0.6128,0.6131,66000000.0
2009-05-28 05:43:00,0.6131,0.6131,0.61295,0.61295,6600000.0
2009-05-28 05:44:00,0.61295,0.6131,0.61295,0.6131,6600000.0
2009-05-28 05:45:00,0.6132,0.6133,0.6131,0.6133,97400000.0
2009-05-28 05:46:00,0.6133,0.61345,0.61295,0.61295,52800000.0
2009-05-28 05:47:00,0.613,0.61335,0.613,0.61325,58800000.0
2009-05-28 05:48:00,0.6133,0.6133,0.613,0.613,96099999.0
2009-05-28 05:49:00,0.61302,0.61302,0.61271,0.61292,31200000.0
2009-05-28 05:50:00,0.613,0.613,0.6125,0.6125,170200000.0
2009-05-28 05:51:00,0.6126,0.6126,0.6126,0.6126,2400000.0
2009-05-28 05:52:00,0.61265,0.6128,0.6125,0.6125,40000000.0
2009-05-28 05:53:00,0.6125,0.6125,0.61245,0.61245,132000000.0
2009-05-28 05:54:00,0.61245,0.6125,0.61245,0.6125,53400000.0
2009-05-28 05:55:00,0.6125,0.6125,0.6125,0.6125,13200000.0
2009-05-28 05:56:00,0.6126,0.6128,0.6125,0.6125,47400000.0
2009-05-28 05:57:00,0.6125,0.6126,0.6125,0.6125,84600000.0
2009-05-28 05:58:00,0.6125,0.6127,0.6125,0.6127,16800000.0
2009-05-28 05:59:00,0.61265,0.6131,0.61265,0.613,59400000.0
2009-05-28 06:00:00,0.61305,0.61305,0.61265,0.61285,33800000.0
2009-05-28 06:01:00,0.61285,0.6129,0.61285,0.61285,26400000.0
2009-05-28 06:02:00,0.6128,0.6128,0.6128,0.6128,4800000.0
2009-05-28 06:03:00,0.61285,0.61345,0.61285,0.61335,90000000.0
2009-05-28 06:04:00,0.6135,0.61365,0.61295,0.6132,175000000.0
2009-05-28 06:05:00,0.6132,0.6141,0.6129,0.61375,270400000.0
2009-05-28 06:06:00,0.61375,0.61425,0.61375,0.614,125600001.0
2009-05-28 06:07:00,0.614,0.614,0.6137,0.61375,152000000.0
2009-05-28 06:08:00,0.61375,0.61485,0.61375,0.6148,137600000.0
2009-05-28 06:09:00,0.6148,0.6185,0.6148,0.6185,386600000.0
2009-05-28 06:10:00,0.6185,0.6195,0.6182,0.6182,259600000.0
2009-05-28 06:11:00,0.6182,0.6184,0.61735,0.6184,303300000.0
2009-05-28 06:12:00,0.6184,0.6185,0.61715,0.6176,247600000.0
2009-05-28 06:13:00,0.6177,0.61795,0.61755,0.61755,136200000.0
2009-05-28 06:14:00,0.61765,0.618,0.61745,0.61775,212900000.0
2009-05-28 06:15:00,0.6178,0.61835,0.61775,0.6182,92600000.0
2009-05-28 06:16:00,0.6181,0.61865,0.618,0.6186,123800000.0
2009-05-28 06:17:00,0.6186,0.6186,0.6182,0.61845,197000000.0
2009-05-28 06:18:00,0.6183,0.6184,0.6179,0.61795,172200000.0
2009-05-28 06:19:00,0.6181,0.6184,0.61795,0.6184,65800000.0
2009-05-28 06:20:00,0.61855,0.6191,0.61855,0.61875,168400000.0
2009-05-28 06:21:00,0.61875,0.61875,0.6182,0.6185,92600000.0
2009-05-28 06:22:00,0.61855,0.6192,0.61855,0.619,316600002.0
2009-05-28 06:23:00,0.6191,0.6191,0.6189,0.619,42400000.0
2009-05-28 06:24:00,0.619,0.619,0.61885,0.619,155600000.0
2009-05-28 06:25:00,0.6189,0.619,0.61835,0.61835,134800000.0
2009-05-28 06:26:00,0.6183,0.61855,0.61805,0.61805,115400000.0
2009-05-28 06:27:00,0.61815,0.61865,0.61815,0.6185,132800000.0
2009-05-28 06:28:00,0.6181,0.6184,0.6166,0.61775,313199999.0
2009-05-28 06:29:00,0.61775,0.61775,0.6166,0.6171,297600000.0
2009-05-28 06:30:00,0.6171,0.6173,0.6165,0.61675,187200000.0
2009-05-28 06:31:00,0.6171,0.6172,0.6166,0.6167,70800000.0
2009-05-28 06:32:00,0.61655,0.61715,0.6162,0.6168,192500000.0
2009-05-28 06:33:00,0.61675,0.6169,0.61675,0.6169,18200000.0
2009-05-28 06:34:00,0.6172,0.6172,0.6169,0.617,21000000.0
2009-05-28 06:35:00,0.6169,0.61695,0.6168,0.6169,20600000.0
2009-05-28 06:36:00,0.6171,0.6172,0.6168,0.6171,35000000.0
2009-05-28 06:37:00,0.617,0.6172,0.6168,0.6171,96600000.0
2009-05-28 06:38:00,0.6172,0.6176,0.6172,0.6175,30000000.0
2009-05-28 06:39:00,0.6175,0.6175,0.6175,0.6175,9600000.0
2009-05-28 06:40:00,0.61745,0.6175,0.6173,0.6175,10600000.0
2009-05-28 06:41:00,0.6176,0.61765,0.6176,0.61765,16600000.0
2009-05-28 06:42:00,0.6175,0.6178,0.6175,0.6178,43000000.0
2009-05-28 06:43:00,0.6179,0.61825,0.6178,0.618,93000000.0
2009-05-28 06:44:00,0.618,0.6182,0.618,0.6181,23000000.0
2009-05-28 06:45:00,0.6181,0.6183,0.618,0.6182,95200000.0
2009-05-28 06:46:00,0.61815,0.6182,0.618,0.618,37000000.0
2009-05-28 06:47:00,0.6181,0.6181,0.6175,0.6176,151600000.0
2009-05-28 06:48:00,0.6176,0.6176,0.6163,0.6167,180800000.0
2009-05-28 06:49:00,0.61665,0.6167,0.61615,0.6167,81800000.0
2009-05-28 06:50:00,0.6167,0.6167,0.616,0.616,79400000.0
2009-05-28 06:51:00,0.616,0.6166,0.616,0.61635,62400000.0
2009-05-28 06:52:00,0.61635,0.6169,0.61635,0.6169,30000000.0
2009-05-28 06:53:00,0.61715,0.6173,0.61645,0.6168,71000000.0
2009-05-28 06:54:00,0.6168,0.6168,0.6167,0.6167,18600000.0
2009-05-28 06:55:00,0.6167,0.6167,0.61665,0.6167,41000000.0
2009-05-28 06:56:00,0.61645,0.6166,0.61641,0.61647,128800000.0
2009-05-28 06:57:00,0.6167,0.6168,0.6167,0.6168,6800000.0
2009-05-28 06:58:00,0.6169,0.6171,0.61665,0.6171,47600000.0
2009-05-28 06:59:00,0.61689,0.61694,0.61664,0.61668,57600000.0
2009-05-28 07:00:00,0.617,0.617,0.617,0.617,9600000.0
2009-05-28 07:01:00,0.617,0.61705,0.617,0.61705,34400000.0
2009-05-28 07:02:00,0.61705,0.6172,0.61705,0.6172,127000000.0
2009-05-28 07:03:00,0.6172,0.6173,0.6171,0.6172,56000000.0
2009-05-28 07:04:00,0.6172,0.6174,0.6172,0.6174,57000000.0
2009-05-28 07:05:00,0.61735,0.61735,0.6173,0.6173,15800000.0
2009-05-28 07:06:00,0.61702,0.61708,0.61694,0.61703,67200000.0
2009-05-28 07:07:00,0.6175,0.6175,0.6173,0.6174,52200000.0
2009-05-28 07:08:00,0.6174,0.6174,0.6174,0.6174,1000000.0
2009-05-28 07:09:00,0.6174,0.6178,0.6174,0.6178,15900000.0
2009-05-28 07:10:00,0.6178,0.618,0.6178,0.618,50600000.0
2009-05-28 07:11:00,0.618,0.6182,0.618,0.6181,27400000.0
2009-05-28 07:12:00,0.6181,0.6183,0.6181,0.6181,65600000.0
2009-05-28 07:13:00,0.61805,0.6181,0.61805,0.6181,12800000.0
2009-05-28 07:14:00,0.6181,0.6181,0.61805,0.6181,8000000.0
2009-05-28 07:15:00,0.6181,0.6185,0.6181,0.6184,38800000.0
2009-05-28 07:16:00,0.6185,0.6185,0.6182,0.6182,58200000.0
2009-05-28 07:17:00,0.61815,0.6182,0.6181,0.6182,26400000.0
2009-05-28 07:18:00,0.61825,0.6183,0.6181,0.6182,69400000.0
2009-05-28 07:19:00,0.6183,0.6184,0.6183,0.61835,38200000.0
2009-05-28 07:20:00,0.6184,0.6184,0.6183,0.6183,17600000.0
2009-05-28 07:21:00,0.6183,0.6183,0.6182,0.6182,10000000.0
2009-05-28 07:22:00,0.6182,0.6183,0.6181,0.6181,34000000.0
2009-05-28 07:23:00,0.6181,0.6181,0.6181,0.6181,29400000.0
2009-05-28 07:24:00,0.6182,0.6182,0.6178,0.6179,77400000.0
2009-05-28 07:25:00,0.6179,0.6181,0.6179,0.618,149400000.0
2009-05-28 07:26:00,0.618,0.61805,0.61765,0.6179,72200000.0
2009-05-28 07:27:00,0.6179,0.6182,0.61765,0.618,99400000.0
2009-05-28 07:28:00,0.61795,0.61795,0.6178,0.6178,31200000.0
2009-05-28 07:29:00,0.6178,0.6178,0.6178,0.6178,19200000.0
2009-05-28 07:30:00,0.6178,0.6178,0.6177,0.6177,38400000.0
2009-05-28 07:31:00,0.6179,0.61795,0.6177,0.6177,26400000.0
2009-05-28 07:32:00,0.6177,0.6181,0.6177,0.6181,30000000.0
2009-05-28 07:33:00,0.61795,0.61795,0.6175,0.6177,48400000.0
2009-05-28 07:34:00,0.6178,0.618,0.6178,0.6179,20200000.0
2009-05-28 07:35:00,0.61762,0.61788,0.61759,0.61778,139600000.0
2009-05-28 07:36:00,0.61762,0.61788,0.6176,0.61779,224000000.0
2009-05-28 07:37:00,0.6178,0.6179,0.6178,0.6179,5800000.0
2009-05-28 07:38:00,0.618,0.618,0.6178,0.618,14000000.0
2009-05-28 07:39:00,0.618,0.618,0.6179,0.6179,6000000.0
2009-05-28 07:40:00,0.6179,0.6179,0.6179,0.6179,2000000.0
2009-05-28 07:41:00,0.618,0.618,0.618,0.618,14200000.0
2009-05-28 07:42:00,0.61795,0.61855,0.61795,0.61855,209200000.0
2009-05-28 07:43:00,0.61855,0.6186,0.6181,0.6181,97400000.0
2009-05-28 07:44:00,0.6181,0.6188,0.61775,0.618,104600000.0
2009-05-28 07:45:00,0.61805,0.6186,0.61805,0.6185,9400000.0
2009-05-28 07:46:00,0.6186,0.6186,0.6186,0.6186,1000000.0
2009-05-28 07:47:00,0.6186,0.6187,0.618,0.61815,37400000.0
2009-05-28 07:48:00,0.61815,0.61815,0.61815,0.61815,8800000.0
2009-05-28 07:49:00,0.61825,0.619,0.61825,0.619,185200001.0
2009-05-28 07:50:00,0.619,0.619,0.61805,0.6185,129600000.0
2009-05-28 07:51:00,0.6185,0.6186,0.6183,0.6185,118200000.0
2009-05-28 07:52:00,0.6186,0.6191,0.61855,0.61905,137400000.0
2009-05-28 07:53:00,0.61905,0.6192,0.61895,0.61915,241200000.0
2009-05-28 07:54:00,0.61915,0.61915,0.6188,0.61895,74000000.0
2009-05-28 07:55:00,0.6189,0.619,0.6184,0.6186,110400000.0
2009-05-28 07:56:00,0.6186,0.6187,0.6186,0.61865,44800000.0
2009-05-28 07:57:00,0.61855,0.61865,0.6185,0.6185,136600000.0
2009-05-28 07:58:00,0.6185,0.61865,0.6185,0.61865,66600000.0
2009-05-28 07:59:00,0.6186,0.6187,0.6185,0.6185,26400000.0
2009-05-28 08:00:00,0.6186,0.6186,0.6185,0.6185,20200000.0
2009-05-28 08:01:00,0.6185,0.6186,0.6184,0.6186,70400000.0
2009-05-28 08:02:00,0.6186,0.61895,0.6186,0.6188,19800000.0
2009-05-28 08:03:00,0.6188,0.6188,0.61835,0.6184,79000000.0
2009-05-28 08:04:00,0.61855,0.61865,0.6184,0.6184,125000000.0
2009-05-28 08:05:00,0.6186,0.6189,0.61855,0.6188,296600000.0
2009-05-28 08:06:00,0.6188,0.619,0.6186,0.6186,128200000.0
2009-05-28 08:07:00,0.6187,0.6187,0.6186,0.6186,25000000.0
2009-05-28 08:08:00,0.6186,0.6188,0.6186,0.6186,30400000.0
2009-05-28 08:09:00,0.6187,0.61895,0.6186,0.6189,126400000.0
2009-05-28 08:10:00,0.6189,0.6189,0.61875,0.6189,23000000.0
2009-05-28 08:11:00,0.6189,0.619,0.61875,0.6188,55600000.0
2009-05-28 08:12:00,0.61875,0.619,0.61875,0.61895,55200000.0
2009-05-28 08:13:00,0.619,0.619,0.619,0.619,19800000.0
2009-05-28 08:14:00,0.619,0.61905,0.61895,0.61905,34400000.0
2009-05-28 08:15:00,0.61905,0.6191,0.619,0.619,41000000.0
2009-05-28 08:16:00,0.619,0.619,0.61885,0.619,57800000.0
2009-05-28 08:17:00,0.6191,0.61945,0.6191,0.6191,71600000.0
2009-05-28 08:18:00,0.6191,0.6192,0.61895,0.6192,15000000.0
2009-05-28 08:19:00,0.6191,0.61945,0.61895,0.6193,110400000.0
2009-05-28 08:20:00,0.6193,0.6194,0.6192,0.61935,40600000.0
2009-05-28 08:21:00,0.6194,0.6206,0.6194,0.6205,270800000.0
2009-05-28 08:22:00,0.6206,0.6209,0.6205,0.6207,224200001.0
2009-05-28 08:23:00,0.6207,0.6207,0.62055,0.6207,82600000.0
2009-05-28 08:24:00,0.6208,0.62095,0.6204,0.62065,186800000.0
2009-05-28 08:25:00,0.62065,0.6207,0.6205,0.6206,210800000.0
2009-05-28 08:26:00,0.62055,0.6208,0.62045,0.6206,120800000.0
2009-05-28 08:27:00,0.62055,0.6206,0.62,0.6201,201200000.0
2009-05-28 08:28:00,0.6201,0.62015,0.62005,0.62015,32600000.0
2009-05-28 08:29:00,0.62015,0.62015,0.61985,0.61985,152000000.0
2009-05-28 08:30:00,0.61985,0.62,0.6194,0.6195,171700000.0
2009-05-28 08:31:00,0.6195,0.61955,0.6192,0.61935,224000000.0
2009-05-28 08:32:00,0.6194,0.6197,0.6194,0.6195,323000001.0
2009-05-28 08:33:00,0.6195,0.6195,0.6191,0.6194,376799999.0
2009-05-28 08:34:00,0.6194,0.61965,0.6193,0.6196,198799999.0
2009-05-28 08:35:00,0.6196,0.62035,0.6195,0.61995,304400000.0
2009-05-28 08:36:00,0.61995,0.61995,0.6196,0.6198,110600000.0
2009-05-28 08:37:00,0.62,0.6203,0.6197,0.62,353200000.0
2009-05-28 08:38:00,0.62,0.62015,0.61995,0.61995,43200000.0
2009-05-28 08:39:00,0.61965,0.6197,0.61935,0.6197,90400000.0
2009-05-28 08:40:00,0.6197,0.6198,0.6197,0.6197,140600000.0
2009-05-28 08:41:00,0.6198,0.61985,0.6198,0.6198,46400000.0
2009-05-28 08:42:00,0.6198,0.61985,0.61975,0.61975,136800000.0
2009-05-28 08:43:00,0.6199,0.6199,0.61975,0.61975,118000000.0
2009-05-28 08:44:00,0.61975,0.61975,0.61945,0.61945,30000000.0
2009-05-28 08:45:00,0.61935,0.6194,0.6193,0.6193,367599995.0
2009-05-28 08:46:00,0.6193,0.61945,0.61895,0.619,292400002.0
2009-05-28 08:47:00,0.6189,0.61925,0.6188,0.6192,179000000.0
2009-05-28 08:48:00,0.6192,0.61955,0.6191,0.6194,180800000.0
2009-05-28 08:49:00,0.6195,0.61955,0.61925,0.61925,125399999.0
2009-05-28 08:50:00,0.6194,0.6197,0.6191,0.61925,33600000.0
2009-05-28 08:51:00,0.6193,0.6194,0.6193,0.6194,36800000.0
2009-05-28 08:52:00,0.6195,0.6195,0.6192,0.6192,50800000.0
2009-05-28 08:53:00,0.61925,0.6193,0.61885,0.61895,106600000.0
2009-05-28 08:54:00,0.6191,0.6193,0.61895,0.61915,213000000.0
2009-05-28 08:55:00,0.61915,0.6194,0.61915,0.6194,60400000.0
2009-05-28 08:56:00,0.6194,0.61945,0.61905,0.61935,136400000.0
2009-05-28 08:57:00,0.6193,0.61985,0.61925,0.61955,205600000.0
2009-05-28 08:58:00,0.6196,0.6198,0.61915,0.61915,65600000.0
2009-05-28 08:59:00,0.61915,0.6193,0.6191,0.6191,49000000.0
2009-05-28 09:00:00,0.6192,0.61925,0.61905,0.6192,68600000.0
2009-05-28 09:01:00,0.6192,0.6192,0.6191,0.6191,40400000.0
2009-05-28 09:02:00,0.6191,0.6191,0.61895,0.61895,125800000.0
2009-05-28 09:03:00,0.61895,0.619,0.6177,0.618,150800000.0
2009-05-28 09:04:00,0.618,0.6184,0.618,0.6184,155399999.0
2009-05-28 09:05:00,0.6184,0.6185,0.61765,0.61825,231600000.0
2009-05-28 09:06:00,0.6183,0.6183,0.61755,0.61755,170000000.0
2009-05-28 09:07:00,0.6178,0.6179,0.61765,0.6178,104000000.0
2009-05-28 09:08:00,0.6178,0.6186,0.6178,0.6184,129000000.0
2009-05-28 09:09:00,0.6184,0.6187,0.6184,0.6187,53600000.0
2009-05-28 09:10:00,0.6186,0.6186,0.6183,0.6183,81800000.0
2009-05-28 09:11:00,0.6183,0.6184,0.61825,0.6183,63200000.0
2009-05-28 09:12:00,0.6183,0.6189,0.6181,0.6184,89800000.0
2009-05-28 09:13:00,0.6185,0.6188,0.61815,0.61815,86600000.0
2009-05-28 09:14:00,0.61815,0.6182,0.61785,0.61785,155000000.0
2009-05-28 09:15:00,0.618,0.61825,0.6176,0.6176,145600000.0
2009-05-28 09:16:00,0.61755,0.6178,0.61755,0.6178,84000000.0
2009-05-28 09:17:00,0.6178,0.6178,0.6176,0.6176,221400000.0
2009-05-28 09:18:00,0.6176,0.61795,0.6176,0.6178,111600000.0
2009-05-28 09:19:00,0.61775,0.6179,0.61775,0.6178,13600000.0
2009-05-28 09:20:00,0.6177,0.6179,0.6176,0.6178,62400000.0
2009-05-28 09:21:00,0.6178,0.61795,0.6178,0.6179,57200000.0
2009-05-28 09:22:00,0.6179,0.6179,0.61785,0.61785,28600000.0
2009-05-28 09:23:00,0.61785,0.61795,0.61785,0.61795,25400000.0
2009-05-28 09:24:00,0.61795,0.618,0.61795,0.618,27200000.0
2009-05-28 09:25:00,0.618,0.6182,0.61795,0.6182,82200000.0
2009-05-28 09:26:00,0.6184,0.6184,0.61795,0.6181,67800000.0
2009-05-28 09:27:00,0.6181,0.6185,0.61795,0.6185,172200000.0
2009-05-28 09:28:00,0.61835,0.619,0.61835,0.619,259400000.0
2009-05-28 09:29:00,0.6189,0.619,0.61835,0.6189,140000000.0
2009-05-28 09:30:00,0.6189,0.61925,0.6189,0.6191,96400000.0
2009-05-28 09:31:00,0.6191,0.6199,0.6191,0.61975,145400000.0
2009-05-28 09:32:00,0.6199,0.6202,0.61945,0.6202,161800000.0
2009-05-28 09:33:00,0.6201,0.6205,0.61995,0.62005,164200000.0
2009-05-28 09:34:00,0.61995,0.6202,0.6194,0.6198,120800000.0
2009-05-28 09:35:00,0.6198,0.61985,0.6193,0.6195,144200000.0
2009-05-28 09:36:00,0.6194,0.6194,0.61905,0.61925,490799998.0
2009-05-28 09:37:00,0.6193,0.6193,0.61915,0.61915,96800000.0
2009-05-28 09:38:00,0.6192,0.61925,0.61915,0.6192,92600000.0
2009-05-28 09:39:00,0.61915,0.6193,0.61905,0.6193,424200000.0
2009-05-28 09:40:00,0.6193,0.6193,0.61905,0.6192,294000000.0
2009-05-28 09:41:00,0.61915,0.61925,0.61915,0.61925,40800000.0
2009-05-28 09:42:00,0.6193,0.6198,0.6193,0.61965,99000000.0
2009-05-28 09:43:00,0.6198,0.6199,0.61965,0.61975,154800000.0
2009-05-28 09:44:00,0.6199,0.61995,0.6197,0.61975,103400000.0
2009-05-28 09:45:00,0.6197,0.6199,0.6197,0.61985,106000000.0
2009-05-28 09:46:00,0.6199,0.6202,0.61985,0.61985,278400000.0
2009-05-28 09:47:00,0.6199,0.6199,0.61945,0.61945,144800000.0
2009-05-28 09:48:00,0.61955,0.6197,0.6195,0.61955,206599995.0
2009-05-28 09:49:00,0.61955,0.6199,0.61955,0.6198,91000000.0
2009-05-28 09:50:00,0.6198,0.6199,0.6198,0.6199,30600000.0
2009-05-28 09:51:00,0.6198,0.6198,0.6197,0.61975,226200002.0
2009-05-28 09:52:00,0.61975,0.6202,0.61975,0.62015,210600000.0
2009-05-28 09:53:00,0.62005,0.62035,0.62,0.6203,123000000.0
2009-05-28 09:54:00,0.62035,0.62045,0.6202,0.6203,180200000.0
2009-05-28 09:55:00,0.6203,0.6203,0.6202,0.6203,39800000.0
2009-05-28 09:56:00,0.6203,0.6204,0.6202,0.6204,161600000.0
2009-05-28 09:57:00,0.6204,0.6204,0.6203,0.6203,25600000.0
2009-05-28 09:58:00,0.6203,0.6203,0.6202,0.6203,70800000.0
2009-05-28 09:59:00,0.6203,0.6203,0.6203,0.6203,40000000.0
2009-05-28 10:00:00,0.6203,0.6203,0.6196,0.6199,184200000.0
2009-05-28 10:01:00,0.6199,0.62,0.6198,0.6198,97800000.0
2009-05-28 10:02:00,0.6199,0.62,0.6198,0.6199,75000000.0
2009-05-28 10:03:00,0.6199,0.62045,0.6198,0.62035,303400000.0
2009-05-28 10:04:00,0.62035,0.6204,0.6198,0.6199,258000000.0
2009-05-28 10:05:00,0.6199,0.62,0.6198,0.6198,110800000.0
2009-05-28 10:06:00,0.6198,0.6199,0.6198,0.6198,326799998.0
2009-05-28 10:07:00,0.6198,0.6198,0.61945,0.61945,384399996.0
2009-05-28 10:08:00,0.61945,0.6196,0.6194,0.6196,122600000.0
2009-05-28 10:09:00,0.6196,0.61985,0.6194,0.6198,173200000.0
2009-05-28 10:10:00,0.6198,0.62,0.61955,0.6196,368599992.0
2009-05-28 10:11:00,0.6196,0.61985,0.6196,0.61965,351800002.0
2009-05-28 10:12:00,0.6196,0.6199,0.6196,0.61975,108400000.0
2009-05-28 10:13:00,0.6198,0.6199,0.61975,0.6199,34400000.0
2009-05-28 10:14:00,0.6198,0.6198,0.6198,0.6198,6200000.0
2009-05-28 10:15:00,0.6198,0.6198,0.6197,0.61975,186400000.0
2009-05-28 10:16:00,0.61975,0.6198,0.6194,0.6197,254400000.0
2009-05-28 10:17:00,0.6197,0.6197,0.61965,0.61965,213200000.0
2009-05-28 10:18:00,0.6196,0.6196,0.61925,0.6195,356800000.0
2009-05-28 10:19:00,0.61955,0.6199,0.619,0.6194,294400000.0
2009-05-28 10:20:00,0.6193,0.6197,0.6193,0.6195,268600000.0
2009-05-28 10:21:00,0.61955,0.6196,0.6191,0.6192,387199999.0
2009-05-28 10:22:00,0.6191,0.6198,0.61895,0.6198,218400000.0
2009-05-28 10:23:00,0.6198,0.6198,0.61965,0.6197,52600000.0
2009-05-28 10:24:00,0.6197,0.61975,0.61965,0.61965,66000000.0
2009-05-28 10:25:00,0.6197,0.6198,0.61965,0.6197,97800000.0
2009-05-28 10:26:00,0.6198,0.6198,0.61965,0.6197,72500000.0
2009-05-28 10:27:00,0.6197,0.6197,0.6196,0.6197,106800000.0
2009-05-28 10:28:00,0.6197,0.6198,0.6196,0.6198,87200000.0
2009-05-28 10:29:00,0.6198,0.6198,0.6197,0.6198,39400000.0
2009-05-28 10:30:00,0.6198,0.61995,0.61945,0.6196,268600000.0
2009-05-28 10:31:00,0.6196,0.6197,0.6196,0.6196,99600000.0
2009-05-28 10:32:00,0.6197,0.6197,0.6195,0.6196,45200000.0
2009-05-28 10:33:00,0.6196,0.6197,0.61925,0.6196,94600000.0
2009-05-28 10:34:00,0.6196,0.6197,0.61935,0.61945,123600000.0
2009-05-28 10:35:00,0.6195,0.6196,0.6193,0.6193,116200000.0
2009-05-28 10:36:00,0.6192,0.6194,0.6191,0.61925,229200000.0
2009-05-28 10:37:00,0.61925,0.6193,0.619,0.61905,141200000.0
2009-05-28 10:38:00,0.61905,0.6191,0.619,0.619,88800000.0
2009-05-28 10:39:00,0.6191,0.61995,0.6191,0.61985,224600000.0
2009-05-28 10:40:00,0.61985,0.61995,0.61965,0.6199,340600000.0
2009-05-28 10:41:00,0.61995,0.61995,0.6198,0.6199,71400000.0
2009-05-28 10:42:00,0.62,0.62,0.6199,0.6199,85399999.0
2009-05-28 10:43:00,0.6199,0.62005,0.6199,0.62005,172599999.0
2009-05-28 10:44:00,0.62,0.62005,0.62,0.62005,147000000.0
2009-05-28 10:45:00,0.62005,0.62005,0.61995,0.61995,67200000.0
2009-05-28 10:46:00,0.61995,0.62,0.61995,0.62,61400000.0
2009-05-28 10:47:00,0.62,0.6202,0.62,0.6202,120400000.0
2009-05-28 10:48:00,0.6202,0.62045,0.6202,0.6203,235600000.0
2009-05-28 10:49:00,0.6203,0.6203,0.61995,0.6201,102000000.0
2009-05-28 10:50:00,0.6201,0.6202,0.61985,0.62,151800000.0
2009-05-28 10:51:00,0.62,0.6202,0.61995,0.62015,87400000.0
2009-05-28 10:52:00,0.62015,0.6202,0.62015,0.6202,26600000.0
2009-05-28 10:53:00,0.6202,0.6202,0.6202,0.6202,3000000.0
2009-05-28 10:54:00,0.6201,0.6202,0.6199,0.6199,328599999.0
2009-05-28 10:55:00,0.6199,0.6199,0.6198,0.6199,33000000.0
2009-05-28 10:56:00,0.6199,0.62,0.6197,0.62,49200000.0
2009-05-28 10:57:00,0.62,0.6202,0.62,0.6202,53600000.0
2009-05-28 10:58:00,0.6203,0.62045,0.62005,0.62005,101200000.0
2009-05-28 10:59:00,0.62015,0.62045,0.6199,0.62015,160800000.0
2009-05-28 11:00:00,0.62015,0.62035,0.6199,0.62005,131400000.0
2009-05-28 11:01:00,0.62025,0.62035,0.6201,0.6202,151200000.0
2009-05-28 11:02:00,0.6205,0.6206,0.62015,0.6205,127700000.0
2009-05-28 11:03:00,0.62045,0.62065,0.62045,0.6206,189800000.0
2009-05-28 11:04:00,0.6205,0.6206,0.6204,0.6205,89800000.0
2009-05-28 11:05:00,0.6205,0.62075,0.6205,0.6207,113000000.0
2009-05-28 11:06:00,0.62065,0.62075,0.6206,0.6206,181600000.0
2009-05-28 11:07:00,0.6206,0.6206,0.6206,0.6206,32000000.0
2009-05-28 11:08:00,0.62055,0.6206,0.62055,0.6206,38000000.0
2009-05-28 11:09:00,0.6206,0.62065,0.6206,0.62065,106400000.0
2009-05-28 11:10:00,0.6207,0.6208,0.6206,0.6207,112600000.0
2009-05-28 11:11:00,0.6207,0.6207,0.6207,0.6207,51400000.0
2009-05-28 11:12:00,0.6207,0.62075,0.6207,0.6207,84600000.0
2009-05-28 11:13:00,0.6207,0.6211,0.6207,0.621,115400000.0
2009-05-28 11:14:00,0.62105,0.6211,0.6209,0.6209,55200000.0
2009-05-28 11:15:00,0.6209,0.62135,0.62075,0.6213,153000000.0
2009-05-28 11:16:00,0.6214,0.6216,0.6211,0.6212,142800000.0
2009-05-28 11:17:00,0.6212,0.6216,0.6211,0.6216,280999999.0
2009-05-28 11:18:00,0.62155,0.6216,0.6211,0.6211,86600000.0
2009-05-28 11:19:00,0.62125,0.6221,0.62095,0.62145,343400000.0
2009-05-28 11:20:00,0.6217,0.62195,0.6215,0.6217,339200000.0
2009-05-28 11:21:00,0.6218,0.6218,0.62155,0.6218,144800000.0
2009-05-28 11:22:00,0.6218,0.6221,0.6218,0.62185,138800000.0
2009-05-28 11:23:00,0.62175,0.62175,0.6216,0.62165,77800001.0
2009-05-28 11:24:00,0.62175,0.6227,0.6216,0.6226,313199996.0
2009-05-28 11:25:00,0.6226,0.6227,0.62235,0.6225,399199999.0
2009-05-28 11:26:00,0.62275,0.623,0.62255,0.6226,432999997.0
2009-05-28 11:27:00,0.6226,0.6228,0.6225,0.6228,146200000.0
2009-05-28 11:28:00,0.6228,0.6228,0.62255,0.62265,173199998.0
2009-05-28 11:29:00,0.6227,0.6233,0.6227,0.62285,220400000.0
2009-05-28 11:30:00,0.62285,0.6229,0.62275,0.62285,120600000.0
2009-05-28 11:31:00,0.62285,0.6235,0.62265,0.6233,393799999.0
2009-05-28 11:32:00,0.6234,0.62375,0.6233,0.6235,304399997.0
2009-05-28 11:33:00,0.62345,0.62385,0.62345,0.6236,143000000.0
2009-05-28 11:34:00,0.6236,0.6241,0.6236,0.624,269600000.0
2009-05-28 11:35:00,0.624,0.6243,0.62375,0.62385,211600000.0
2009-05-28 11:36:00,0.62385,0.6246,0.62385,0.6245,331600000.0
2009-05-28 11:37:00,0.6245,0.6247,0.62405,0.6242,488200000.0
2009-05-28 11:38:00,0.6241,0.62435,0.62395,0.624,455399999.0
2009-05-28 11:39:00,0.624,0.6248,0.624,0.6248,157599998.0
2009-05-28 11:40:00,0.6248,0.6251,0.6247,0.62495,209999999.0
2009-05-28 11:41:00,0.62495,0.6253,0.6247,0.625,401599999.0
2009-05-28 11:42:00,0.625,0.6254,0.625,0.62515,267600000.0
2009-05-28 11:43:00,0.62515,0.6252,0.62475,0.625,163600000.0
2009-05-28 11:44:00,0.625,0.625,0.62465,0.6247,149200000.0
2009-05-28 11:45:00,0.62465,0.6251,0.62465,0.6249,208400000.0
2009-05-28 11:46:00,0.6249,0.6252,0.62485,0.62485,132200000.0
2009-05-28 11:47:00,0.625,0.62515,0.6248,0.6248,81800000.0
2009-05-28 11:48:00,0.6248,0.6248,0.6246,0.6247,136400000.0
2009-05-28 11:49:00,0.62475,0.62485,0.6247,0.62485,59800000.0
2009-05-28 11:50:00,0.6249,0.625,0.6241,0.6246,208000000.0
2009-05-28 11:51:00,0.6246,0.6246,0.62425,0.6243,95400000.0
2009-05-28 11:52:00,0.6243,0.6244,0.62415,0.62425,156400000.0
2009-05-28 11:53:00,0.6246,0.62465,0.62455,0.6246,56800000.0
2009-05-28 11:54:00,0.6246,0.6246,0.6243,0.6244,47600000.0
2009-05-28 11:55:00,0.6244,0.6245,0.62405,0.62405,30600000.0
2009-05-28 11:56:00,0.6242,0.6244,0.6241,0.6242,518999984.0
2009-05-28 11:57:00,0.6242,0.6244,0.6242,0.62425,480999991.0
2009-05-28 11:58:00,0.62415,0.62455,0.62405,0.6241,443400000.0
2009-05-28 11:59:00,0.6242,0.62425,0.62415,0.62425,32000000.0
2009-05-28 12:00:00,0.6242,0.6244,0.62415,0.6244,244399999.0
2009-05-28 12:01:00,0.6244,0.6244,0.6242,0.6243,91200000.0
2009-05-28 12:02:00,0.6243,0.62445,0.624,0.6244,185800000.0
2009-05-28 12:03:00,0.62415,0.62435,0.6241,0.6242,223400000.0
2009-05-28 12:04:00,0.62415,0.6246,0.6241,0.62455,463800000.0
2009-05-28 12:05:00,0.62455,0.6247,0.6245,0.62455,81599999.0
2009-05-28 12:06:00,0.6247,0.6247,0.6243,0.62435,68000000.0
2009-05-28 12:07:00,0.6243,0.62475,0.6243,0.6247,361000002.0
2009-05-28 12:08:00,0.6247,0.6248,0.6247,0.6247,278599997.0
2009-05-28 12:09:00,0.6247,0.62525,0.6247,0.625,253799999.0
2009-05-28 12:10:00,0.6249,0.625,0.6245,0.6247,270000000.0
2009-05-28 12:11:00,0.6247,0.6251,0.6247,0.625,356200000.0
2009-05-28 12:12:00,0.625,0.625,0.62445,0.6247,181600000.0
2009-05-28 12:13:00,0.6247,0.62535,0.62455,0.6248,387599998.0
2009-05-28 12:14:00,0.62475,0.6249,0.62445,0.6246,139000000.0
2009-05-28 12:15:00,0.6246,0.6248,0.62455,0.62465,177600000.0
2009-05-28 12:16:00,0.62465,0.6247,0.6246,0.6247,21800000.0
2009-05-28 12:17:00,0.6247,0.62485,0.6246,0.6246,169200000.0
2009-05-28 12:18:00,0.6247,0.6247,0.62455,0.62455,18000000.0
2009-05-28 12:19:00,0.62455,0.62455,0.62455,0.62455,25200000.0
2009-05-28 12:20:00,0.6247,0.6249,0.62455,0.6248,98000000.0
2009-05-28 12:21:00,0.6248,0.625,0.6248,0.62495,122800000.0
2009-05-28 12:22:00,0.6251,0.6254,0.6251,0.6254,181600000.0
2009-05-28 12:23:00,0.62545,0.6255,0.6253,0.6255,141200000.0
2009-05-28 12:24:00,0.6255,0.6259,0.62525,0.6258,219400000.0
2009-05-28 12:25:00,0.6258,0.626,0.62565,0.6258,177000000.0
2009-05-28 12:26:00,0.6259,0.62605,0.6257,0.626,124600000.0
2009-05-28 12:27:00,0.6262,0.6264,0.6256,0.62575,104400000.0
2009-05-28 12:28:00,0.6257,0.6259,0.6257,0.6257,41800000.0
2009-05-28 12:29:00,0.6257,0.6257,0.62565,0.6257,24600000.0
2009-05-28 12:30:00,0.6256,0.6257,0.62555,0.62555,13000000.0
2009-05-28 12:31:00,0.6256,0.6257,0.6255,0.6257,19600000.0
2009-05-28 12:32:00,0.6257,0.6257,0.6256,0.6257,18200000.0
2009-05-28 12:33:00,0.62555,0.6257,0.62555,0.6256,95600000.0
2009-05-28 12:34:00,0.6257,0.6257,0.6257,0.6257,5000000.0
2009-05-28 12:35:00,0.62565,0.6258,0.62565,0.6257,32100000.0
2009-05-28 12:36:00,0.62575,0.62575,0.6257,0.6257,152800000.0
2009-05-28 12:37:00,0.6257,0.6261,0.6257,0.6258,200000000.0
2009-05-28 12:38:00,0.626,0.626,0.6257,0.6258,173800000.0
2009-05-28 12:39:00,0.6259,0.626,0.6257,0.6257,123200000.0
2009-05-28 12:40:00,0.6257,0.626,0.6257,0.62585,217400000.0
2009-05-28 12:41:00,0.62585,0.6259,0.62555,0.6256,173200000.0
2009-05-28 12:42:00,0.6256,0.62595,0.6256,0.6258,124600000.0
2009-05-28 12:43:00,0.6258,0.6258,0.6256,0.6256,44400000.0
2009-05-28 12:44:00,0.62555,0.6256,0.6255,0.6255,51600000.0
2009-05-28 12:45:00,0.6255,0.6255,0.62525,0.62525,89000000.0
2009-05-28 12:46:00,0.6253,0.6253,0.6251,0.6252,139800000.0
2009-05-28 12:47:00,0.6252,0.6253,0.62515,0.6252,60800000.0
2009-05-28 12:48:00,0.6252,0.6254,0.6251,0.6251,284999999.0
2009-05-28 12:49:00,0.6252,0.6254,0.6252,0.6252,233799999.0
2009-05-28 12:50:00,0.6252,0.6252,0.62515,0.6252,21800000.0
2009-05-28 12:51:00,0.6252,0.6252,0.6252,0.6252,4000000.0
2009-05-28 12:52:00,0.6252,0.6254,0.6252,0.62525,51200000.0
2009-05-28 12:53:00,0.62525,0.6253,0.6251,0.6251,70400000.0
2009-05-28 12:54:00,0.62505,0.62505,0.625,0.625,203799995.0
2009-05-28 12:55:00,0.6251,0.62525,0.62505,0.6252,89400000.0
2009-05-28 12:56:00,0.62525,0.62535,0.62515,0.6252,74000000.0
2009-05-28 12:57:00,0.6251,0.6252,0.625,0.62515,173799999.0
2009-05-28 12:58:00,0.6252,0.62545,0.6248,0.6249,164000000.0
2009-05-28 12:59:00,0.6249,0.62495,0.62485,0.62495,61999999.0
2009-05-28 13:00:00,0.625,0.625,0.6249,0.62495,59199999.0
2009-05-28 13:01:00,0.62495,0.62495,0.62485,0.62485,163199994.0
2009-05-28 13:02:00,0.62485,0.62525,0.6248,0.6252,372799998.0
2009-05-28 13:03:00,0.6252,0.6252,0.6249,0.62495,291400000.0
2009-05-28 13:04:00,0.62495,0.6251,0.6249,0.62495,72800000.0
2009-05-28 13:05:00,0.625,0.625,0.62455,0.625,236600000.0
2009-05-28 13:06:00,0.62505,0.6252,0.625,0.62515,163600000.0
2009-05-28 13:07:00,0.62515,0.6252,0.625,0.6252,310600000.0
2009-05-28 13:08:00,0.6252,0.6253,0.62505,0.62525,116200000.0
2009-05-28 13:09:00,0.6253,0.6255,0.62505,0.62505,96200000.0
2009-05-28 13:10:00,0.62505,0.6253,0.625,0.6253,205200001.0
2009-05-28 13:11:00,0.6253,0.6254,0.6251,0.6253,120400000.0
2009-05-28 13:12:00,0.6252,0.6252,0.6252,0.6252,9000000.0
2009-05-28 13:13:00,0.6252,0.6253,0.6252,0.6252,42000000.0
2009-05-28 13:14:00,0.6252,0.6253,0.62495,0.6252,59800000.0
2009-05-28 13:15:00,0.6253,0.6255,0.6251,0.6254,118000000.0
2009-05-28 13:16:00,0.6254,0.6254,0.6252,0.6254,116200000.0
2009-05-28 13:17:00,0.6254,0.6255,0.6249,0.6253,220400000.0
2009-05-28 13:18:00,0.6253,0.6259,0.62495,0.6259,320800000.0
2009-05-28 13:19:00,0.6259,0.62645,0.62585,0.62645,193800000.0
2009-05-28 13:20:00,0.62645,0.6265,0.62565,0.6261,403200000.0
2009-05-28 13:21:00,0.62605,0.6263,0.6258,0.6261,233400000.0
2009-05-28 13:22:00,0.6261,0.6262,0.626,0.6262,133400000.0
2009-05-28 13:23:00,0.6263,0.62645,0.6255,0.6255,221200000.0
2009-05-28 13:24:00,0.62595,0.62595,0.62575,0.62575,338399994.0
2009-05-28 13:25:00,0.62575,0.62575,0.62575,0.62575,56600000.0
2009-05-28 13:26:00,0.62575,0.626,0.62575,0.6259,188600000.0
2009-05-28 13:27:00,0.626,0.626,0.6255,0.6255,322400000.0
2009-05-28 13:28:00,0.6255,0.6255,0.62515,0.6252,103000000.0
2009-05-28 13:29:00,0.62515,0.6252,0.62485,0.6251,163200000.0
2009-05-28 13:30:00,0.6251,0.6251,0.62475,0.62505,340200000.0
2009-05-28 13:31:00,0.625,0.62555,0.62485,0.62525,235600000.0
2009-05-28 13:32:00,0.62525,0.6254,0.6248,0.6253,285200000.0
2009-05-28 13:33:00,0.6253,0.6254,0.6249,0.6254,81600000.0
2009-05-28 13:34:00,0.6254,0.6254,0.625,0.625,76600000.0
2009-05-28 13:35:00,0.625,0.6251,0.62485,0.62495,64600000.0
2009-05-28 13:36:00,0.62495,0.6254,0.6248,0.6251,130200000.0
2009-05-28 13:37:00,0.6251,0.6254,0.625,0.6253,104600000.0
2009-05-28 13:38:00,0.6253,0.6254,0.62495,0.62505,176400000.0
2009-05-28 13:39:00,0.62505,0.62505,0.62465,0.62465,51800000.0
2009-05-28 13:40:00,0.62465,0.62465,0.62455,0.62465,77800000.0
2009-05-28 13:41:00,0.62465,0.62465,0.62455,0.62455,65200000.0
2009-05-28 13:42:00,0.62455,0.62455,0.6243,0.6243,49800000.0
2009-05-28 13:43:00,0.62425,0.6243,0.62405,0.62415,87000000.0
2009-05-28 13:44:00,0.62405,0.6243,0.6238,0.62385,189600000.0
2009-05-28 13:45:00,0.62385,0.62395,0.62385,0.62395,165400000.0
2009-05-28 13:46:00,0.62385,0.62395,0.6238,0.62385,217600000.0
2009-05-28 13:47:00,0.6238,0.6238,0.6238,0.6238,14200000.0
2009-05-28 13:48:00,0.62375,0.62415,0.62375,0.62385,129400000.0
2009-05-28 13:49:00,0.62395,0.62395,0.62385,0.6239,13400000.0
2009-05-28 13:50:00,0.6239,0.6242,0.62385,0.6241,63800000.0
2009-05-28 13:51:00,0.6242,0.6242,0.6239,0.624,74000000.0
2009-05-28 13:52:00,0.624,0.624,0.6239,0.6239,67600000.0
2009-05-28 13:53:00,0.6238,0.6238,0.62355,0.6237,42000000.0
2009-05-28 13:54:00,0.6237,0.6237,0.62355,0.62355,93000000.0
2009-05-28 13:55:00,0.62355,0.62355,0.62355,0.62355,118200000.0
2009-05-28 13:56:00,0.62355,0.62375,0.62345,0.62345,85400000.0
2009-05-28 13:57:00,0.62345,0.62365,0.62345,0.62355,40200000.0
2009-05-28 13:58:00,0.6236,0.62365,0.62355,0.6236,17800000.0
2009-05-28 13:59:00,0.62355,0.62365,0.62355,0.6236,70600000.0
2009-05-28 14:00:00,0.62375,0.6238,0.62365,0.6238,107600000.0
2009-05-28 14:01:00,0.6238,0.62395,0.62375,0.6239,175000000.0
2009-05-28 14:02:00,0.6239,0.62425,0.6239,0.62425,331600000.0
2009-05-28 14:03:00,0.62425,0.62435,0.6241,0.6241,105400000.0
2009-05-28 14:04:00,0.6242,0.6243,0.6242,0.6243,41400000.0
2009-05-28 14:05:00,0.6243,0.6243,0.62355,0.6238,147400000.0
2009-05-28 14:06:00,0.6237,0.624,0.62365,0.624,101600000.0
2009-05-28 14:07:00,0.624,0.624,0.62355,0.62355,69000000.0
2009-05-28 14:08:00,0.62355,0.62355,0.6232,0.6233,63800000.0
2009-05-28 14:09:00,0.6233,0.624,0.6233,0.624,232600000.0
2009-05-28 14:10:00,0.624,0.6244,0.624,0.6243,183400000.0
2009-05-28 14:11:00,0.6243,0.62445,0.62345,0.62345,234400000.0
2009-05-28 14:12:00,0.6238,0.6238,0.62335,0.62355,181800000.0
2009-05-28 14:13:00,0.62345,0.6238,0.62345,0.6238,82600000.0
2009-05-28 14:14:00,0.6238,0.6239,0.6232,0.62335,229000000.0
2009-05-28 14:15:00,0.6233,0.6235,0.6233,0.6235,309500000.0
2009-05-28 14:16:00,0.6235,0.6237,0.62345,0.62365,188600000.0
2009-05-28 14:17:00,0.62365,0.6238,0.62365,0.6238,96199999.0
2009-05-28 14:18:00,0.62375,0.624,0.62375,0.6239,68800000.0
2009-05-28 14:19:00,0.62395,0.624,0.62385,0.62395,56200000.0
2009-05-28 14:20:00,0.62385,0.62385,0.62385,0.62385,73600000.0
2009-05-28 14:21:00,0.62385,0.624,0.62375,0.62385,149200000.0
2009-05-28 14:22:00,0.62385,0.6239,0.62335,0.6234,129000000.0
2009-05-28 14:23:00,0.6234,0.62355,0.62325,0.62345,236400000.0
2009-05-28 14:24:00,0.62345,0.62345,0.62325,0.62325,104200000.0
2009-05-28 14:25:00,0.62325,0.6235,0.62325,0.62335,55800000.0
2009-05-28 14:26:00,0.62335,0.62335,0.62335,0.62335,2200000.0
2009-05-28 14:27:00,0.62335,0.62335,0.62335,0.62335,4400000.0
2009-05-28 14:28:00,0.62335,0.62335,0.62335,0.62335,11800000.0
2009-05-28 14:29:00,0.62335,0.6235,0.62335,0.6235,63000000.0
2009-05-28 14:30:00,0.6235,0.6243,0.6235,0.62415,144000000.0
2009-05-28 14:31:00,0.6241,0.62415,0.6236,0.624,143400000.0
2009-05-28 14:32:00,0.62415,0.6244,0.6239,0.62405,178200000.0
2009-05-28 14:33:00,0.62405,0.6243,0.62405,0.6243,176199999.0
2009-05-28 14:34:00,0.6243,0.62455,0.6242,0.62435,269200000.0
2009-05-28 14:35:00,0.6245,0.62455,0.6245,0.62455,237800000.0
2009-05-28 14:36:00,0.62455,0.6246,0.62455,0.6246,102800000.0
2009-05-28 14:37:00,0.6246,0.62485,0.6246,0.6248,362700000.0
2009-05-28 14:38:00,0.6248,0.6255,0.62475,0.62535,106300000.0
2009-05-28 14:39:00,0.6254,0.6254,0.62535,0.62535,25400000.0
2009-05-28 14:40:00,0.6253,0.62535,0.62515,0.62535,120200000.0
2009-05-28 14:41:00,0.62535,0.62575,0.62535,0.62565,393400000.0
2009-05-28 14:42:00,0.62565,0.62565,0.62555,0.62555,237800000.0
2009-05-28 14:43:00,0.62555,0.62555,0.62465,0.62465,312600000.0
2009-05-28 14:44:00,0.62465,0.62515,0.62465,0.62505,406600000.0
2009-05-28 14:45:00,0.62495,0.62555,0.62495,0.62545,377200000.0
2009-05-28 14:46:00,0.62545,0.62545,0.62515,0.6254,259400000.0
2009-05-28 14:47:00,0.62525,0.6253,0.625,0.62505,255500000.0
2009-05-28 14:48:00,0.62505,0.62505,0.62485,0.62495,339000000.0
2009-05-28 14:49:00,0.62495,0.62495,0.6249,0.62495,210000000.0
2009-05-28 14:50:00,0.6251,0.6252,0.62485,0.62485,141600000.0
2009-05-28 14:51:00,0.62475,0.62475,0.62465,0.62475,68800000.0
2009-05-28 14:52:00,0.6247,0.6247,0.62465,0.6247,23600000.0
2009-05-28 14:53:00,0.6247,0.6247,0.6247,0.6247,13200000.0
2009-05-28 14:54:00,0.6247,0.6247,0.62435,0.62435,25200000.0
2009-05-28 14:55:00,0.62445,0.6245,0.62445,0.6245,152600000.0
2009-05-28 14:56:00,0.6245,0.6245,0.62365,0.62375,147600000.0
2009-05-28 14:57:00,0.62375,0.62425,0.62375,0.62395,121600000.0
2009-05-28 14:58:00,0.6241,0.6244,0.62405,0.62425,222800000.0
2009-05-28 14:59:00,0.6243,0.6243,0.62405,0.62415,123000000.0
2009-05-28 15:00:00,0.62415,0.6242,0.62405,0.62405,148600000.0
2009-05-28 15:01:00,0.62405,0.62425,0.624,0.62425,144800000.0
2009-05-28 15:02:00,0.62425,0.62445,0.624,0.6244,391400001.0
2009-05-28 15:03:00,0.6244,0.62455,0.6244,0.62455,174600000.0
2009-05-28 15:04:00,0.6245,0.62475,0.6245,0.6246,223600001.0
2009-05-28 15:05:00,0.6246,0.6246,0.6246,0.6246,64800000.0
2009-05-28 15:06:00,0.6246,0.6248,0.6243,0.6247,146000000.0
2009-05-28 15:07:00,0.6247,0.6247,0.624,0.624,200000000.0
2009-05-28 15:08:00,0.624,0.62405,0.62375,0.62375,237200000.0
2009-05-28 15:09:00,0.62375,0.62395,0.62375,0.6239,157200000.0
2009-05-28 15:10:00,0.6239,0.6239,0.6239,0.6239,24200000.0
2009-05-28 15:11:00,0.62395,0.6246,0.62395,0.6245,115800000.0
2009-05-28 15:12:00,0.62455,0.6249,0.62455,0.6248,205200000.0
2009-05-28 15:13:00,0.6248,0.62505,0.62475,0.62475,233400000.0
2009-05-28 15:14:00,0.62475,0.6252,0.62475,0.6251,156000000.0
2009-05-28 15:15:00,0.6251,0.6258,0.62465,0.62475,340200000.0
2009-05-28 15:16:00,0.62475,0.625,0.62465,0.62485,190400000.0
2009-05-28 15:17:00,0.6249,0.62535,0.6249,0.62525,193800000.0
2009-05-28 15:18:00,0.62525,0.62575,0.62525,0.62575,78000000.0
2009-05-28 15:19:00,0.62585,0.62595,0.62555,0.62575,354200000.0
2009-05-28 15:20:00,0.62585,0.62625,0.62585,0.626,91200000.0
2009-05-28 15:21:00,0.626,0.626,0.6253,0.62575,141800000.0
2009-05-28 15:22:00,0.62575,0.62575,0.6253,0.6253,14800000.0
2009-05-28 15:23:00,0.62535,0.62575,0.62525,0.62575,186000000.0
2009-05-28 15:24:00,0.62565,0.6259,0.62535,0.62555,236600000.0
2009-05-28 15:25:00,0.6256,0.6266,0.62545,0.62645,250800000.0
2009-05-28 15:26:00,0.6264,0.6266,0.62595,0.62635,229000000.0
2009-05-28 15:27:00,0.62635,0.6265,0.6258,0.6258,202600000.0
2009-05-28 15:28:00,0.6259,0.6261,0.6257,0.626,132800000.0
2009-05-28 15:29:00,0.626,0.6261,0.6257,0.6261,177800000.0
2009-05-28 15:30:00,0.6261,0.6268,0.62605,0.62665,207000000.0
2009-05-28 15:31:00,0.62665,0.6272,0.62655,0.62715,193200000.0
2009-05-28 15:32:00,0.62715,0.6272,0.62635,0.62645,214800000.0
2009-05-28 15:33:00,0.62645,0.6267,0.62645,0.6265,116400000.0
2009-05-28 15:34:00,0.6265,0.6269,0.6258,0.62605,261200000.0
2009-05-28 15:35:00,0.62605,0.6262,0.6257,0.6262,118800000.0
2009-05-28 15:36:00,0.6262,0.6266,0.6259,0.6261,308200000.0
2009-05-28 15:37:00,0.626,0.6263,0.626,0.6263,234000000.0
2009-05-28 15:38:00,0.6263,0.6263,0.62575,0.626,188100000.0
2009-05-28 15:39:00,0.626,0.6262,0.626,0.6262,57800000.0
2009-05-28 15:40:00,0.6264,0.6271,0.6262,0.62705,205400000.0
2009-05-28 15:41:00,0.62705,0.62715,0.62615,0.62615,207000000.0
2009-05-28 15:42:00,0.6262,0.6267,0.62615,0.6265,240000000.0
2009-05-28 15:43:00,0.6265,0.6271,0.62635,0.627,263600000.0
2009-05-28 15:44:00,0.627,0.627,0.6263,0.6264,147300000.0
2009-05-28 15:45:00,0.6264,0.6271,0.62635,0.62645,220500000.0
2009-05-28 15:46:00,0.62645,0.6271,0.62635,0.6271,169000000.0
2009-05-28 15:47:00,0.6271,0.6271,0.62635,0.62665,301800000.0
2009-05-28 15:48:00,0.62675,0.62675,0.62615,0.62635,207400000.0
2009-05-28 15:49:00,0.62635,0.6266,0.6258,0.62595,187600000.0
2009-05-28 15:50:00,0.62595,0.62615,0.62585,0.62605,206600000.0
2009-05-28 15:51:00,0.62605,0.6261,0.6255,0.6256,109200000.0
2009-05-28 15:52:00,0.6256,0.6259,0.62555,0.62575,157400000.0
2009-05-28 15:53:00,0.62575,0.62605,0.6255,0.6258,144800000.0
2009-05-28 15:54:00,0.6258,0.6258,0.62565,0.6257,45600000.0
2009-05-28 15:55:00,0.6257,0.62585,0.6257,0.6258,89800000.0
2009-05-28 15:56:00,0.6258,0.6258,0.62505,0.6254,195000000.0
2009-05-28 15:57:00,0.6254,0.6256,0.62505,0.62505,215800000.0
2009-05-28 15:58:00,0.62465,0.62545,0.62465,0.6253,115800000.0
2009-05-28 15:59:00,0.62535,0.6256,0.6249,0.6252,126200000.0
2009-05-28 16:00:00,0.625,0.625,0.62345,0.6244,205400000.0
2009-05-28 16:01:00,0.6244,0.6246,0.62345,0.6236,202400000.0
2009-05-28 16:02:00,0.6237,0.62385,0.6232,0.6237,175400000.0
2009-05-28 16:03:00,0.62375,0.6242,0.6236,0.6239,125200000.0
2009-05-28 16:04:00,0.62405,0.6243,0.6238,0.6241,210800000.0
2009-05-28 16:05:00,0.6242,0.6242,0.6236,0.6236,187400000.0
2009-05-28 16:06:00,0.6236,0.6236,0.6223,0.6228,196200000.0
2009-05-28 16:07:00,0.623,0.6232,0.62105,0.62235,304000000.0
2009-05-28 16:08:00,0.62235,0.62235,0.62115,0.62135,377800001.0
2009-05-28 16:09:00,0.62135,0.62235,0.62135,0.62175,420400000.0
2009-05-28 16:10:00,0.62175,0.62175,0.6207,0.62085,120800000.0
2009-05-28 16:11:00,0.62085,0.62135,0.62075,0.62115,203400000.0
2009-05-28 16:12:00,0.62115,0.62125,0.62065,0.62115,290800000.0
2009-05-28 16:13:00,0.6211,0.6217,0.62105,0.6217,227600000.0
2009-05-28 16:14:00,0.6218,0.6222,0.62165,0.6222,293600000.0
2009-05-28 16:15:00,0.62225,0.6227,0.6222,0.6226,154000000.0
2009-05-28 16:16:00,0.62245,0.6231,0.62225,0.62235,247400000.0
2009-05-28 16:17:00,0.6226,0.62285,0.62215,0.62215,303800001.0
2009-05-28 16:18:00,0.62225,0.62235,0.62205,0.6223,251400000.0
2009-05-28 16:19:00,0.6224,0.62355,0.62205,0.62315,331400000.0
2009-05-28 16:20:00,0.6231,0.62335,0.6224,0.62315,343200000.0
2009-05-28 16:21:00,0.62315,0.6232,0.6231,0.62315,197400000.0
2009-05-28 16:22:00,0.62315,0.62365,0.62305,0.62365,212200000.0
2009-05-28 16:23:00,0.6237,0.6238,0.6237,0.6237,335600000.0
2009-05-28 16:24:00,0.6237,0.6237,0.623,0.623,289200000.0
2009-05-28 16:25:00,0.623,0.6231,0.623,0.623,205600000.0
2009-05-28 16:26:00,0.62305,0.6231,0.6226,0.6226,149400000.0
2009-05-28 16:27:00,0.62265,0.6235,0.62265,0.6232,292200000.0
2009-05-28 16:28:00,0.6232,0.62365,0.6232,0.6236,339200000.0
2009-05-28 16:29:00,0.6236,0.6236,0.62305,0.6232,283000000.0
2009-05-28 16:30:00,0.6232,0.62345,0.6232,0.6233,195600000.0
2009-05-28 16:31:00,0.6233,0.6235,0.62325,0.6234,294400000.0
2009-05-28 16:32:00,0.6234,0.62365,0.62315,0.62325,292000000.0
2009-05-28 16:33:00,0.62325,0.62345,0.62325,0.62345,83600000.0
2009-05-28 16:34:00,0.6235,0.62395,0.62325,0.62325,262400000.0
2009-05-28 16:35:00,0.62325,0.6241,0.62325,0.624,222600000.0
2009-05-28 16:36:00,0.624,0.62455,0.624,0.6242,457200000.0
2009-05-28 16:37:00,0.62425,0.62435,0.62355,0.62405,238000000.0
2009-05-28 16:38:00,0.62405,0.6244,0.62405,0.62435,204400000.0
2009-05-28 16:39:00,0.6244,0.6245,0.62335,0.6236,278600000.0
2009-05-28 16:40:00,0.6238,0.624,0.6235,0.6237,401000000.0
2009-05-28 16:41:00,0.6237,0.624,0.6237,0.62385,160000000.0
2009-05-28 16:42:00,0.62385,0.6247,0.62385,0.62445,301800000.0
2009-05-28 16:43:00,0.6244,0.6245,0.62405,0.6245,179000000.0
2009-05-28 16:44:00,0.6245,0.625,0.6245,0.625,106400000.0
2009-05-28 16:45:00,0.625,0.62525,0.6249,0.625,115200000.0
2009-05-28 16:46:00,0.625,0.625,0.625,0.625,145600000.0
2009-05-28 16:47:00,0.625,0.625,0.6248,0.6248,125800000.0
2009-05-28 16:48:00,0.6248,0.625,0.6248,0.6248,170100000.0
2009-05-28 16:49:00,0.6248,0.6252,0.6248,0.6251,100000000.0
2009-05-28 16:50:00,0.6251,0.6252,0.6248,0.6248,152800000.0
2009-05-28 16:51:00,0.6248,0.625,0.6245,0.62495,73800000.0
2009-05-28 16:52:00,0.62495,0.62495,0.62465,0.62465,165000000.0
2009-05-28 16:53:00,0.62465,0.6247,0.62415,0.62415,121200000.0
2009-05-28 16:54:00,0.6244,0.6244,0.62405,0.62435,105400000.0
2009-05-28 16:55:00,0.62435,0.6245,0.62425,0.62445,246200000.0
2009-05-28 16:56:00,0.6245,0.6246,0.62415,0.6242,444600000.0
2009-05-28 16:57:00,0.6242,0.62465,0.62375,0.6245,315600000.0
2009-05-28 16:58:00,0.62445,0.6245,0.62435,0.6244,171600000.0
2009-05-28 16:59:00,0.6244,0.62455,0.62425,0.62425,195400000.0
2009-05-28 17:00:00,0.6243,0.6245,0.62405,0.6245,159000000.0
2009-05-28 17:01:00,0.6245,0.6245,0.62435,0.62445,68600000.0
2009-05-28 17:02:00,0.62445,0.62445,0.62445,0.62445,35000000.0
2009-05-28 17:03:00,0.62445,0.62445,0.62445,0.62445,15400000.0
2009-05-28 17:04:00,0.62445,0.6247,0.62445,0.6246,62000000.0
2009-05-28 17:05:00,0.6246,0.6253,0.6246,0.625,221600000.0
2009-05-28 17:06:00,0.625,0.6252,0.62475,0.6252,169200000.0
2009-05-28 17:07:00,0.62515,0.6256,0.62515,0.6255,205000000.0
2009-05-28 17:08:00,0.6255,0.6255,0.62505,0.6255,97800000.0
2009-05-28 17:09:00,0.6255,0.62555,0.62525,0.62545,193000000.0
2009-05-28 17:10:00,0.6255,0.6256,0.6254,0.6254,77800000.0
2009-05-28 17:11:00,0.6254,0.62555,0.62445,0.6247,274000000.0
2009-05-28 17:12:00,0.62495,0.62495,0.62425,0.62495,307800000.0
2009-05-28 17:13:00,0.62495,0.6254,0.62495,0.62515,345800000.0
2009-05-28 17:14:00,0.62515,0.6255,0.62515,0.6255,259400000.0
2009-05-28 17:15:00,0.6255,0.62565,0.62525,0.62525,268000000.0
2009-05-28 17:16:00,0.62525,0.6258,0.62525,0.6255,187400000.0
2009-05-28 17:17:00,0.6256,0.626,0.6255,0.6259,144600000.0
2009-05-28 17:18:00,0.6259,0.62595,0.62535,0.6254,213600000.0
2009-05-28 17:19:00,0.6254,0.6256,0.6248,0.625,455400000.0
2009-05-28 17:20:00,0.625,0.6252,0.62465,0.6247,414000000.0
2009-05-28 17:21:00,0.62465,0.6247,0.62455,0.6246,131800000.0
2009-05-28 17:22:00,0.6246,0.6246,0.6242,0.6246,245599998.0
2009-05-28 17:23:00,0.6246,0.6249,0.6245,0.6249,136800000.0
2009-05-28 17:24:00,0.6249,0.6251,0.62475,0.62485,198400000.0
2009-05-28 17:25:00,0.62485,0.6252,0.62455,0.6251,171200000.0
2009-05-28 17:26:00,0.6252,0.6254,0.62475,0.62485,234800000.0
2009-05-28 17:27:00,0.62485,0.62515,0.62485,0.62495,187400000.0
2009-05-28 17:28:00,0.625,0.6251,0.62475,0.6251,84000000.0
2009-05-28 17:29:00,0.6251,0.6251,0.62485,0.62495,40400000.0
2009-05-28 17:30:00,0.62495,0.62515,0.62465,0.62465,91600000.0
2009-05-28 17:31:00,0.62465,0.6253,0.62465,0.6253,188200000.0
2009-05-28 17:32:00,0.6253,0.6253,0.62495,0.62515,203400000.0
2009-05-28 17:33:00,0.62515,0.62555,0.62515,0.62535,183200000.0
2009-05-28 17:34:00,0.62535,0.62545,0.6249,0.6249,307600001.0
2009-05-28 17:35:00,0.62515,0.6253,0.62505,0.6253,45800000.0
2009-05-28 17:36:00,0.6253,0.6253,0.62495,0.6252,125000000.0
2009-05-28 17:37:00,0.6252,0.6253,0.6252,0.6252,110200000.0
2009-05-28 17:38:00,0.6252,0.6253,0.62475,0.62485,113600000.0
2009-05-28 17:39:00,0.62485,0.62505,0.62475,0.62495,127400000.0
2009-05-28 17:40:00,0.62495,0.62505,0.62485,0.625,105200000.0
2009-05-28 17:41:00,0.62495,0.62515,0.62445,0.62455,244400000.0
2009-05-28 17:42:00,0.62455,0.62455,0.6241,0.62425,438200000.0
2009-05-28 17:43:00,0.62415,0.62445,0.62415,0.62435,911000000.0
2009-05-28 17:44:00,0.62435,0.62485,0.6243,0.62485,710600000.0
2009-05-28 17:45:00,0.62475,0.62485,0.62465,0.62465,165800000.0
2009-05-28 17:46:00,0.6246,0.62465,0.62455,0.62465,45400000.0
2009-05-28 17:47:00,0.6247,0.6253,0.6247,0.62525,64400000.0
2009-05-28 17:48:00,0.62525,0.6253,0.62495,0.6253,168600000.0
2009-05-28 17:49:00,0.6253,0.6255,0.6253,0.62535,128200000.0
2009-05-28 17:50:00,0.6253,0.6256,0.6252,0.6254,180400000.0
2009-05-28 17:51:00,0.6254,0.6254,0.6252,0.6252,151000000.0
2009-05-28 17:52:00,0.6252,0.6252,0.6249,0.6249,80800000.0
2009-05-28 17:53:00,0.62485,0.62485,0.62465,0.62465,91800000.0
2009-05-28 17:54:00,0.62465,0.62465,0.62455,0.62465,85600000.0
2009-05-28 17:55:00,0.62465,0.62495,0.6245,0.62495,166000000.0
2009-05-28 17:56:00,0.62495,0.6252,0.6249,0.62515,149600000.0
2009-05-28 17:57:00,0.62515,0.62525,0.62505,0.62525,114000000.0
2009-05-28 17:58:00,0.62525,0.6253,0.62515,0.62515,41400000.0
2009-05-28 17:59:00,0.6252,0.6256,0.62515,0.62515,160200000.0
2009-05-28 18:00:00,0.62515,0.6254,0.62515,0.6254,73600000.0
2009-05-28 18:01:00,0.6254,0.6256,0.62525,0.6255,105600000.0
2009-05-28 18:02:00,0.6256,0.6256,0.6255,0.6255,50600000.0
2009-05-28 18:03:00,0.62565,0.62565,0.62515,0.6253,145400000.0
2009-05-28 18:04:00,0.6253,0.6255,0.6252,0.6252,64400000.0
2009-05-28 18:05:00,0.6252,0.6252,0.62515,0.6252,66800000.0
2009-05-28 18:06:00,0.6252,0.6252,0.625,0.62515,205800000.0
2009-05-28 18:07:00,0.62515,0.62515,0.62485,0.62485,114200000.0
2009-05-28 18:08:00,0.62485,0.62495,0.62405,0.62425,172200000.0
2009-05-28 18:09:00,0.62425,0.62445,0.624,0.6241,349600000.0
2009-05-28 18:10:00,0.62405,0.62405,0.6235,0.6236,286600000.0
2009-05-28 18:11:00,0.6236,0.62385,0.6235,0.6237,231800000.0
2009-05-28 18:12:00,0.6237,0.6237,0.62355,0.6237,192200000.0
2009-05-28 18:13:00,0.62355,0.6238,0.6235,0.6238,188200000.0
2009-05-28 18:14:00,0.6239,0.6239,0.62345,0.6236,90200000.0
2009-05-28 18:15:00,0.62355,0.62355,0.6234,0.6234,97800000.0
2009-05-28 18:16:00,0.6234,0.6237,0.6234,0.62355,295400000.0
2009-05-28 18:17:00,0.62355,0.6238,0.62315,0.62315,90800000.0
2009-05-28 18:18:00,0.62305,0.6232,0.62265,0.6229,142600000.0
2009-05-28 18:19:00,0.6229,0.6231,0.62265,0.6229,139000000.0
2009-05-28 18:20:00,0.6229,0.6229,0.6223,0.6224,240800000.0
2009-05-28 18:21:00,0.62235,0.6227,0.6223,0.6225,167600000.0
2009-05-28 18:22:00,0.6228,0.623,0.62275,0.62285,166800000.0
2009-05-28 18:23:00,0.6228,0.62315,0.62275,0.62315,125600000.0
2009-05-28 18:24:00,0.62315,0.6233,0.62305,0.62325,69000000.0
2009-05-28 18:25:00,0.62335,0.62375,0.62335,0.62345,224800000.0
2009-05-28 18:26:00,0.62345,0.62345,0.62295,0.6233,225000000.0
2009-05-28 18:27:00,0.6233,0.6237,0.62315,0.6237,81800000.0
2009-05-28 18:28:00,0.6236,0.6237,0.62315,0.6236,679200000.0
2009-05-28 18:29:00,0.62355,0.6236,0.62315,0.62315,94000000.0
2009-05-28 18:30:00,0.62315,0.6234,0.623,0.6231,241600000.0
2009-05-28 18:31:00,0.6231,0.6231,0.6228,0.6228,62200000.0
2009-05-28 18:32:00,0.6229,0.6231,0.62245,0.6229,188600000.0
2009-05-28 18:33:00,0.6229,0.6229,0.6227,0.6229,15200000.0
2009-05-28 18:34:00,0.6229,0.623,0.6229,0.623,69200000.0
2009-05-28 18:35:00,0.623,0.623,0.62265,0.62275,17600000.0
2009-05-28 18:36:00,0.6229,0.623,0.62275,0.623,41600000.0
2009-05-28 18:37:00,0.623,0.623,0.62255,0.6227,110000000.0
2009-05-28 18:38:00,0.6227,0.6227,0.6222,0.6222,207200000.0
2009-05-28 18:39:00,0.6223,0.6228,0.62205,0.6226,169600000.0
2009-05-28 18:40:00,0.6226,0.6228,0.6226,0.6226,147600000.0
2009-05-28 18:41:00,0.6226,0.6226,0.6223,0.62245,74000000.0
2009-05-28 18:42:00,0.62255,0.6234,0.6224,0.6227,203400000.0
2009-05-28 18:43:00,0.6227,0.6227,0.6226,0.6226,61800000.0
2009-05-28 18:44:00,0.6226,0.6229,0.6226,0.6226,70000000.0
2009-05-28 18:45:00,0.6224,0.6224,0.6223,0.62235,188200000.0
2009-05-28 18:46:00,0.6225,0.6225,0.6225,0.6225,24000000.0
2009-05-28 18:47:00,0.6225,0.6225,0.6221,0.6221,110900000.0
2009-05-28 18:48:00,0.6221,0.6221,0.62185,0.6219,78000000.0
2009-05-28 18:49:00,0.6219,0.6219,0.62155,0.62185,310000000.0
2009-05-28 18:50:00,0.62185,0.6219,0.62185,0.62185,131000000.0
2009-05-28 18:51:00,0.62185,0.62205,0.62185,0.62205,211200000.0
2009-05-28 18:52:00,0.62195,0.62195,0.62165,0.6218,109400000.0
2009-05-28 18:53:00,0.6217,0.6217,0.6216,0.62165,39000000.0
2009-05-28 18:54:00,0.62175,0.62195,0.62145,0.62145,308600002.0
2009-05-28 18:55:00,0.62145,0.62155,0.62135,0.62135,187800003.0
2009-05-28 18:56:00,0.62145,0.62145,0.6212,0.62125,95000000.0
2009-05-28 18:57:00,0.6212,0.6212,0.62025,0.62065,188600000.0
2009-05-28 18:58:00,0.62065,0.621,0.62065,0.6207,155800000.0
2009-05-28 18:59:00,0.6208,0.62115,0.62045,0.62075,306600000.0
2009-05-28 19:00:00,0.62075,0.6216,0.62075,0.6211,175600000.0
2009-05-28 19:01:00,0.6211,0.6213,0.62095,0.62105,204600000.0
2009-05-28 19:02:00,0.62105,0.62175,0.62095,0.62175,244400000.0
2009-05-28 19:03:00,0.62175,0.6223,0.62155,0.62205,243400000.0
2009-05-28 19:04:00,0.62205,0.62255,0.62205,0.62255,132800000.0
2009-05-28 19:05:00,0.6225,0.6234,0.6225,0.6234,107400000.0
2009-05-28 19:06:00,0.6234,0.6235,0.62265,0.62285,91600000.0
2009-05-28 19:07:00,0.62285,0.62295,0.62255,0.62295,98000000.0
2009-05-28 19:08:00,0.62295,0.62305,0.62285,0.62285,70000000.0
2009-05-28 19:09:00,0.62305,0.62315,0.62305,0.62315,14400000.0
2009-05-28 19:10:00,0.62305,0.62305,0.62195,0.62265,168600000.0
2009-05-28 19:11:00,0.62265,0.62265,0.62245,0.62265,58000000.0
2009-05-28 19:12:00,0.6227,0.62305,0.62265,0.62305,41600000.0
2009-05-28 19:13:00,0.62325,0.62325,0.6231,0.62325,68800000.0
2009-05-28 19:14:00,0.62315,0.62315,0.6228,0.62305,87400000.0
2009-05-28 19:15:00,0.62305,0.62345,0.62305,0.6234,172200000.0
2009-05-28 19:16:00,0.62345,0.62365,0.62345,0.62365,53200000.0
2009-05-28 19:17:00,0.62375,0.6238,0.62375,0.62375,24000000.0
2009-05-28 19:18:00,0.62375,0.62385,0.62375,0.6238,62400000.0
2009-05-28 19:19:00,0.62385,0.62405,0.62365,0.6238,119600000.0
2009-05-28 19:20:00,0.6239,0.62445,0.6238,0.6239,254200000.0
2009-05-28 19:21:00,0.624,0.62425,0.624,0.6241,39000000.0
2009-05-28 19:22:00,0.6241,0.62435,0.62385,0.6241,244999999.0
2009-05-28 19:23:00,0.62415,0.62475,0.62405,0.62475,234000000.0
2009-05-28 19:24:00,0.62475,0.625,0.6242,0.6242,113400000.0
2009-05-28 19:25:00,0.6242,0.62465,0.624,0.6246,194800000.0
2009-05-28 19:26:00,0.6246,0.62475,0.62415,0.62435,252799999.0
2009-05-28 19:27:00,0.62435,0.62455,0.62425,0.62425,150800000.0
2009-05-28 19:28:00,0.62425,0.62465,0.6232,0.62465,415400000.0
2009-05-28 19:29:00,0.62465,0.62495,0.62415,0.62415,250200000.0
2009-05-28 19:30:00,0.62415,0.6245,0.62315,0.62335,250500000.0
2009-05-28 19:31:00,0.62335,0.6236,0.62305,0.62325,120600000.0
2009-05-28 19:32:00,0.62335,0.62415,0.62335,0.62405,281000000.0
2009-05-28 19:33:00,0.62405,0.62405,0.62335,0.62345,155800000.0
2009-05-28 19:34:00,0.62365,0.6238,0.62365,0.62375,45800000.0
2009-05-28 19:35:00,0.62375,0.62375,0.62375,0.62375,36800000.0
2009-05-28 19:36:00,0.62395,0.62405,0.6232,0.6232,229000000.0
2009-05-28 19:37:00,0.6232,0.62395,0.6232,0.62395,107200000.0
2009-05-28 19:38:00,0.62405,0.6241,0.6238,0.62385,132800000.0
2009-05-28 19:39:00,0.62395,0.62415,0.6239,0.62395,116200000.0
2009-05-28 19:40:00,0.62395,0.6244,0.62395,0.62435,179400000.0
2009-05-28 19:41:00,0.62435,0.6244,0.6242,0.62425,130600000.0
2009-05-28 19:42:00,0.62415,0.6242,0.62355,0.62365,190800000.0
2009-05-28 19:43:00,0.62365,0.62385,0.62345,0.62345,226800000.0
2009-05-28 19:44:00,0.62345,0.62345,0.62345,0.62345,21600000.0
2009-05-28 19:45:00,0.6234,0.6234,0.62335,0.62335,51600000.0
2009-05-28 19:46:00,0.6235,0.62365,0.6235,0.62365,9400000.0
2009-05-28 19:47:00,0.6236,0.62375,0.62355,0.62375,53400000.0
2009-05-28 19:48:00,0.62375,0.62375,0.62355,0.62355,23000000.0
2009-05-28 19:49:00,0.6235,0.6235,0.6235,0.6235,19200000.0
2009-05-28 19:50:00,0.6235,0.62355,0.6235,0.6235,27200000.0
2009-05-28 19:51:00,0.6235,0.6236,0.62205,0.6225,111400000.0
2009-05-28 19:52:00,0.6225,0.6232,0.6225,0.62315,128800000.0
2009-05-28 19:53:00,0.62315,0.62315,0.62245,0.6226,146200000.0
2009-05-28 19:54:00,0.62265,0.62315,0.6225,0.62265,157000000.0
2009-05-28 19:55:00,0.62265,0.6228,0.62195,0.62195,243800000.0
2009-05-28 19:56:00,0.62195,0.62195,0.62195,0.62195,28800000.0
2009-05-28 19:57:00,0.622,0.62215,0.622,0.62215,39400000.0
2009-05-28 19:58:00,0.62215,0.62215,0.62215,0.62215,14400000.0
2009-05-28 19:59:00,0.62215,0.6227,0.6221,0.6227,161800000.0
2009-05-28 20:00:00,0.6227,0.62295,0.62245,0.62295,248200000.0
2009-05-28 20:01:00,0.62295,0.62305,0.62295,0.62305,147400000.0
2009-05-28 20:02:00,0.62305,0.62305,0.62305,0.62305,12400000.0
2009-05-28 20:03:00,0.6231,0.62325,0.6231,0.62315,75000000.0
2009-05-28 20:04:00,0.6233,0.62355,0.62275,0.62275,148800000.0
2009-05-28 20:05:00,0.62275,0.62275,0.62265,0.62275,18200000.0
2009-05-28 20:06:00,0.6227,0.6231,0.62265,0.62305,218000000.0
2009-05-28 20:07:00,0.62305,0.6232,0.62305,0.6231,46800000.0
2009-05-28 20:08:00,0.6231,0.6231,0.62295,0.62295,11400000.0
2009-05-28 20:09:00,0.6231,0.6231,0.6231,0.6231,5000000.0
2009-05-28 20:10:00,0.62295,0.6232,0.62265,0.62285,102400000.0
2009-05-28 20:11:00,0.6229,0.6229,0.62245,0.62265,72400000.0
2009-05-28 20:12:00,0.62265,0.62265,0.62255,0.62265,50400000.0
2009-05-28 20:13:00,0.62245,0.6228,0.62215,0.6223,55000000.0
2009-05-28 20:14:00,0.6224,0.6224,0.62205,0.62205,190000000.0
2009-05-28 20:15:00,0.62205,0.6224,0.62205,0.62225,95200000.0
2009-05-28 20:16:00,0.6224,0.6225,0.62215,0.62225,51000000.0
2009-05-28 20:17:00,0.6224,0.6224,0.62235,0.6224,65600000.0
2009-05-28 20:18:00,0.62235,0.6225,0.6223,0.6225,88000000.0
2009-05-28 20:19:00,0.6225,0.6229,0.6223,0.62275,187400000.0
2009-05-28 20:20:00,0.62275,0.6233,0.62275,0.62305,195400000.0
2009-05-28 20:21:00,0.62305,0.6232,0.62305,0.6232,88000000.0
2009-05-28 20:22:00,0.6232,0.62335,0.6231,0.6233,99000000.0
2009-05-28 20:23:00,0.6234,0.62375,0.6232,0.6236,176200000.0
2009-05-28 20:24:00,0.6236,0.6238,0.6235,0.6237,63000000.0
2009-05-28 20:25:00,0.6236,0.6238,0.6236,0.6238,56400000.0
2009-05-28 20:26:00,0.6238,0.6241,0.6238,0.62395,106600000.0
2009-05-28 20:27:00,0.62395,0.62395,0.62375,0.6239,80600000.0
2009-05-28 20:28:00,0.6239,0.62425,0.6236,0.62395,103800000.0
2009-05-28 20:29:00,0.62395,0.62445,0.62395,0.6243,149400000.0
2009-05-28 20:30:00,0.6243,0.62445,0.6235,0.62355,180400000.0
2009-05-28 20:31:00,0.62365,0.62395,0.62355,0.62365,290400000.0
2009-05-28 20:32:00,0.62365,0.624,0.62355,0.62385,377800000.0
2009-05-28 20:33:00,0.62385,0.624,0.62385,0.62395,140800000.0
2009-05-28 20:34:00,0.62395,0.6243,0.62375,0.6243,219100000.0
2009-05-28 20:35:00,0.62415,0.6243,0.6238,0.6238,106400000.0
2009-05-28 20:36:00,0.62385,0.6239,0.62255,0.62355,237600000.0
2009-05-28 20:37:00,0.62355,0.62365,0.62345,0.62345,49400000.0
2009-05-28 20:38:00,0.62345,0.62405,0.62275,0.62285,468400000.0
2009-05-28 20:39:00,0.62285,0.62315,0.62285,0.62315,101600000.0
2009-05-28 20:40:00,0.62315,0.62315,0.62315,0.62315,88800000.0
2009-05-28 20:41:00,0.62315,0.62315,0.62265,0.62275,122199999.0
2009-05-28 20:42:00,0.62275,0.62305,0.62245,0.62285,105400000.0
2009-05-28 20:43:00,0.62285,0.62285,0.62245,0.62245,102400000.0
2009-05-28 20:44:00,0.62245,0.62245,0.62155,0.62195,159800000.0
2009-05-28 20:45:00,0.62185,0.62245,0.62175,0.62235,148600000.0
2009-05-28 20:46:00,0.62235,0.6225,0.62195,0.62195,101200000.0
2009-05-28 20:47:00,0.62205,0.62245,0.62195,0.62225,147200000.0
2009-05-28 20:48:00,0.62225,0.62245,0.62205,0.62245,90800000.0
2009-05-28 20:49:00,0.62235,0.62265,0.6223,0.62255,93200000.0
2009-05-28 20:50:00,0.6229,0.6229,0.62205,0.6225,80000000.0
2009-05-28 20:51:00,0.62215,0.62235,0.62205,0.62235,178400000.0
2009-05-28 20:52:00,0.62235,0.62285,0.62195,0.62195,118400000.0
2009-05-28 20:53:00,0.6225,0.62285,0.62205,0.62255,146200000.0
2009-05-28 20:54:00,0.6224,0.623,0.6224,0.623,94200000.0
2009-05-28 20:55:00,0.6232,0.6237,0.62315,0.62345,155700000.0
2009-05-28 20:56:00,0.62345,0.6236,0.62285,0.62305,124800000.0
2009-05-28 20:57:00,0.62295,0.62325,0.62295,0.62325,97200000.0
2009-05-28 20:58:00,0.6231,0.6231,0.62295,0.62305,91200000.0
2009-05-28 20:59:00,0.62305,0.62315,0.62265,0.62265,102200000.0
2009-05-28 21:00:00,0.62275,0.62335,0.62275,0.62285,110600000.0
2009-05-28 21:01:00,0.62285,0.6231,0.62285,0.62285,65600000.0
2009-05-28 21:02:00,0.62305,0.6232,0.62295,0.62315,121400000.0
2009-05-28 21:03:00,0.62315,0.6232,0.62305,0.62305,90600000.0
2009-05-28 21:04:00,0.62315,0.6232,0.62305,0.62305,62800000.0
2009-05-28 21:05:00,0.62305,0.62305,0.62305,0.62305,19200000.0
2009-05-28 21:06:00,0.62307,0.6231,0.62286,0.62301,129800000.0
2009-05-28 21:07:00,0.62305,0.62315,0.62305,0.62315,43200000.0
2009-05-28 21:08:00,0.62315,0.62315,0.62315,0.62315,14800000.0
2009-05-28 21:09:00,0.62315,0.6232,0.62245,0.62245,98600000.0
2009-05-28 21:10:00,0.62245,0.62245,0.62245,0.62245,98400000.0
2009-05-28 21:11:00,0.62245,0.62245,0.62245,0.62245,57600000.0
2009-05-28 21:12:00,0.62245,0.62245,0.62245,0.62245,19200000.0
2009-05-28 21:13:00,0.62245,0.62245,0.62245,0.62245,14400000.0
2009-05-28 21:14:00,0.62245,0.62245,0.62175,0.62185,56400000.0
2009-05-28 21:15:00,0.62185,0.6221,0.62185,0.62185,60400000.0
2009-05-28 21:16:00,0.62161,0.62176,0.6216,0.62164,36200000.0
2009-05-28 21:17:00,0.62157,0.62191,0.62157,0.62179,56400000.0
2009-05-28 21:18:00,0.62175,0.6218,0.62175,0.6218,44400000.0
2009-05-28 21:19:00,0.62175,0.62175,0.62175,0.62175,13400000.0
2009-05-28 21:20:00,0.62215,0.62245,0.62185,0.62225,147000000.0
2009-05-28 21:21:00,0.6224,0.6226,0.62225,0.62225,47000000.0
2009-05-28 21:22:00,0.62225,0.62235,0.62185,0.62235,63800000.0
2009-05-28 21:23:00,0.62225,0.62245,0.62225,0.62245,43000000.0
2009-05-28 21:24:00,0.62245,0.62245,0.62195,0.62215,48600000.0
2009-05-28 21:25:00,0.62215,0.62235,0.62215,0.62235,19200000.0
2009-05-28 21:26:00,0.62245,0.62245,0.62245,0.62245,6200000.0
2009-05-28 21:27:00,0.62228,0.62243,0.6222,0.62236,32400000.0
2009-05-28 21:28:00,0.62255,0.62315,0.62255,0.62315,147400001.0
2009-05-28 21:29:00,0.6232,0.62395,0.6232,0.62345,165400000.0
2009-05-28 21:30:00,0.62345,0.6238,0.62335,0.62345,196600000.0
2009-05-28 21:31:00,0.62345,0.62395,0.62325,0.62365,302800001.0
2009-05-28 21:32:00,0.62365,0.6238,0.62305,0.62305,126800000.0
2009-05-28 21:33:00,0.62305,0.62315,0.62305,0.62315,69600000.0
2009-05-28 21:34:00,0.62315,0.62315,0.62315,0.62315,120400000.0
2009-05-28 21:35:00,0.62315,0.62315,0.62315,0.62315,18600000.0
2009-05-28 21:36:00,0.62315,0.62315,0.62315,0.62315,25800000.0
2009-05-28 21:37:00,0.62315,0.62315,0.62315,0.62315,81200000.0
2009-05-28 21:38:00,0.62315,0.62325,0.62315,0.62325,56000000.0
2009-05-28 21:39:00,0.62325,0.62335,0.62325,0.62325,77400000.0
2009-05-28 21:40:00,0.62325,0.62345,0.62325,0.62325,94600000.0
2009-05-28 21:41:00,0.62335,0.62365,0.62315,0.62345,47400000.0
2009-05-28 21:42:00,0.62345,0.62345,0.62345,0.62345,8600000.0
2009-05-28 21:43:00,0.6234,0.6235,0.62324,0.62347,118800000.0
2009-05-28 21:44:00,0.6236,0.62375,0.62335,0.62355,113400000.0
2009-05-28 21:45:00,0.62335,0.62357,0.62329,0.62345,26400000.0
2009-05-28 21:46:00,0.6235,0.62354,0.62338,0.62354,24000000.0
2009-05-28 21:47:00,0.62355,0.62355,0.62355,0.62355,17600000.0
2009-05-28 21:48:00,0.62328,0.62341,0.62322,0.62341,28800000.0
2009-05-28 21:49:00,0.62329,0.62343,0.62326,0.62328,28600000.0
2009-05-28 21:50:00,0.62355,0.62355,0.62355,0.62355,15600000.0
2009-05-28 21:51:00,0.6237,0.62375,0.62355,0.62355,51600000.0
2009-05-28 21:52:00,0.62355,0.62355,0.62355,0.62355,31200000.0
2009-05-28 21:53:00,0.62355,0.6236,0.62325,0.62345,51600000.0
2009-05-28 21:54:00,0.62345,0.6235,0.62245,0.62265,187600000.0
2009-05-28 21:55:00,0.62245,0.62245,0.6219,0.62215,109000000.0
2009-05-28 21:56:00,0.62235,0.6225,0.62205,0.62245,42000000.0
2009-05-28 21:57:00,0.62245,0.6229,0.62245,0.62265,57400000.0
2009-05-28 21:58:00,0.6228,0.6231,0.6228,0.6231,26200000.0
2009-05-28 21:59:00,0.62285,0.62295,0.62285,0.62295,14800000.0
2009-05-28 22:00:00,0.62295,0.62295,0.62255,0.62275,235000000.0
2009-05-28 22:01:00,0.62275,0.62315,0.6226,0.62295,121399999.0
2009-05-28 22:02:00,0.62295,0.62305,0.62285,0.62305,67800000.0
2009-05-28 22:03:00,0.62305,0.62305,0.62295,0.62295,50600000.0
2009-05-28 22:04:00,0.623,0.623,0.62245,0.62255,38600000.0
2009-05-28 22:05:00,0.62255,0.62315,0.62255,0.62315,153400000.0
2009-05-28 22:06:00,0.62325,0.62325,0.62295,0.6231,147400000.0
2009-05-28 22:07:00,0.6232,0.6232,0.6232,0.6232,105600000.0
2009-05-28 22:08:00,0.6231,0.624,0.6231,0.62375,165400000.0
2009-05-28 22:09:00,0.62375,0.62375,0.62295,0.62345,279000000.0
2009-05-28 22:10:00,0.62355,0.62375,0.62245,0.62365,324600000.0
2009-05-28 22:11:00,0.62365,0.62385,0.62295,0.62325,157000000.0
2009-05-28 22:12:00,0.62355,0.62355,0.62325,0.62345,46400000.0
2009-05-28 22:13:00,0.6233,0.6233,0.6233,0.6233,6400000.0
2009-05-28 22:14:00,0.62345,0.6235,0.62285,0.62295,126200000.0
2009-05-28 22:15:00,0.62295,0.62325,0.62295,0.62315,112800000.0
2009-05-28 22:16:00,0.62315,0.62315,0.62315,0.62315,6400000.0
2009-05-28 22:17:00,0.62305,0.62309,0.62294,0.62305,25200000.0
2009-05-28 22:18:00,0.62345,0.62345,0.62345,0.62345,7200000.0
2009-05-28 22:19:00,0.62345,0.6236,0.62345,0.6236,21600000.0
2009-05-28 22:20:00,0.62345,0.62345,0.6234,0.6234,16800000.0
2009-05-28 22:21:00,0.6234,0.6234,0.62325,0.62325,24000000.0
2009-05-28 22:22:00,0.62325,0.62325,0.62325,0.62325,4800000.0
2009-05-28 22:23:00,0.62307,0.62326,0.62307,0.62326,32200000.0
2009-05-28 22:24:00,0.62327,0.62327,0.62303,0.62313,46400000.0
2009-05-28 22:25:00,0.62306,0.62307,0.62302,0.62305,20400000.0
2009-05-28 22:26:00,0.62311,0.62318,0.62306,0.6231,50600000.0
2009-05-28 22:27:00,0.623,0.62317,0.62295,0.62302,78600000.0
2009-05-28 22:28:00,0.623,0.62312,0.62294,0.62301,36200000.0
2009-05-28 22:29:00,0.6232,0.6232,0.6232,0.6232,6400000.0
2009-05-28 22:30:00,0.6232,0.6232,0.6232,0.6232,48000000.0
2009-05-28 22:31:00,0.6232,0.6232,0.6232,0.6232,12800000.0
2009-05-28 22:32:00,0.62297,0.62315,0.62294,0.62312,56000000.0
2009-05-28 22:33:00,0.6232,0.62325,0.62315,0.62325,90000000.0
2009-05-28 22:34:00,0.62325,0.62335,0.62315,0.62325,167800004.0
2009-05-28 22:35:00,0.62335,0.62335,0.62335,0.62335,34800000.0
2009-05-28 22:36:00,0.62325,0.62325,0.62325,0.62325,4800000.0
2009-05-28 22:37:00,0.62325,0.62415,0.62325,0.62335,271400000.0
2009-05-28 22:38:00,0.62335,0.6235,0.62315,0.62315,143000000.0
2009-05-28 22:39:00,0.62315,0.62315,0.62315,0.62315,7800000.0
2009-05-28 22:40:00,0.62311,0.62355,0.62311,0.62318,79400000.0
2009-05-28 22:41:00,0.62314,0.62316,0.62307,0.62312,15200000.0
2009-05-28 22:42:00,0.62315,0.62315,0.6225,0.62275,146600000.0
2009-05-28 22:43:00,0.62275,0.6228,0.62245,0.62265,101800000.0
2009-05-28 22:44:00,0.6225,0.62255,0.62215,0.62215,24000000.0
2009-05-28 22:45:00,0.62215,0.6226,0.62215,0.6225,122800000.0
2009-05-28 22:46:00,0.6225,0.6225,0.62215,0.62215,6400000.0
2009-05-28 22:47:00,0.6224,0.6224,0.6224,0.6224,7400000.0
2009-05-28 22:48:00,0.62245,0.62245,0.62215,0.62215,70800000.0
2009-05-28 22:49:00,0.6223,0.62255,0.6223,0.62255,78600000.0
2009-05-28 22:50:00,0.6227,0.6239,0.6223,0.62305,333000000.0
2009-05-28 22:51:00,0.62315,0.62315,0.62295,0.62315,79200000.0
2009-05-28 22:52:00,0.62315,0.62315,0.623,0.623,63200000.0
2009-05-28 22:53:00,0.623,0.623,0.6228,0.62295,47400000.0
2009-05-28 22:54:00,0.623,0.62315,0.623,0.62315,14200000.0
2009-05-28 22:55:00,0.62315,0.6232,0.62315,0.6232,7200000.0
2009-05-28 22:56:00,0.62291,0.62306,0.62272,0.62282,67999999.0
2009-05-28 22:57:00,0.6232,0.6232,0.62275,0.62275,272600000.0
2009-05-28 22:58:00,0.62275,0.62275,0.6227,0.6227,48200000.0
2009-05-28 22:59:00,0.6227,0.62285,0.6227,0.62285,45600000.0
2009-05-28 23:00:00,0.62275,0.62275,0.6227,0.6227,4000000.0
2009-05-28 23:01:00,0.6227,0.6227,0.6227,0.6227,1600000.0
2009-05-28 23:02:00,0.62265,0.62265,0.62265,0.62265,8000000.0
2009-05-28 23:03:00,0.62265,0.62265,0.6218,0.62265,21600000.0
2009-05-28 23:04:00,0.6227,0.6227,0.6227,0.6227,3200000.0
2009-05-28 23:05:00,0.6229,0.6229,0.6227,0.6228,10600000.0
2009-05-28 23:06:00,0.6229,0.6231,0.6229,0.6231,8000000.0
2009-05-28 23:07:00,0.62295,0.62295,0.62255,0.62255,13000000.0
2009-05-28 23:08:00,0.6227,0.62305,0.62255,0.62305,23200000.0
2009-05-28 23:09:00,0.62305,0.62305,0.62305,0.62305,6400000.0
2009-05-28 23:10:00,0.62305,0.6233,0.62305,0.62305,70200000.0
2009-05-28 23:11:00,0.62305,0.6233,0.62305,0.62305,36000000.0
2009-05-28 23:12:00,0.62305,0.62305,0.62305,0.62305,13600000.0
2009-05-28 23:13:00,0.62315,0.62315,0.62315,0.62315,4400000.0
2009-05-28 23:14:00,0.6231,0.6232,0.62307,0.62317,34200000.0
2009-05-28 23:15:00,0.6231,0.6232,0.6231,0.6232,7000000.0
2009-05-28 23:16:00,0.62315,0.62334,0.62306,0.62309,46800000.0
2009-05-28 23:17:00,0.62312,0.62323,0.62309,0.62313,52800000.0
2009-05-28 23:18:00,0.6232,0.62335,0.6232,0.62335,14400000.0
2009-05-28 23:19:00,0.62301,0.62329,0.62298,0.62326,16800000.0
2009-05-28 23:20:00,0.6232,0.62347,0.6232,0.62331,81400000.0
2009-05-28 23:21:00,0.62325,0.62325,0.62325,0.62325,1600000.0
2009-05-28 23:22:00,0.62325,0.62325,0.62325,0.62325,1600000.0
2009-05-28 23:23:00,0.6233,0.6235,0.62325,0.6235,51200000.0
2009-05-28 23:24:00,0.62345,0.62348,0.62317,0.62326,46000000.0
2009-05-28 23:25:00,0.6232,0.62347,0.62315,0.62345,109000000.0
2009-05-28 23:26:00,0.62346,0.62346,0.62335,0.62335,44200000.0
2009-05-28 23:27:00,0.62335,0.6234,0.62323,0.62323,28800000.0
2009-05-28 23:28:00,0.6233,0.62343,0.62313,0.62342,42400000.0
2009-05-28 23:29:00,0.62333,0.62342,0.62317,0.6233,44000000.0
2009-05-28 23:30:00,0.6237,0.6237,0.62365,0.62365,4000000.0
2009-05-28 23:31:00,0.6235,0.62365,0.6235,0.62365,30400000.0
2009-05-28 23:32:00,0.6238,0.6238,0.6234,0.6237,15000000.0
2009-05-28 23:33:00,0.62358,0.62369,0.62349,0.62354,38600000.0
2009-05-28 23:34:00,0.62405,0.6241,0.62405,0.6241,11800000.0
2009-05-28 23:35:00,0.6241,0.6241,0.6241,0.6241,2200000.0
2009-05-28 23:36:00,0.62398,0.62416,0.62373,0.62393,104800000.0
2009-05-28 23:37:00,0.6243,0.6245,0.6243,0.62445,24600000.0
2009-05-28 23:38:00,0.62435,0.6245,0.62365,0.62385,113200000.0
2009-05-28 23:39:00,0.62352,0.6237,0.6235,0.62357,51199999.0
2009-05-28 23:40:00,0.62353,0.62384,0.62353,0.62369,53200000.0
2009-05-28 23:41:00,0.62385,0.62395,0.62385,0.62395,20000000.0
2009-05-28 23:42:00,0.62395,0.62395,0.6239,0.62395,28800000.0
2009-05-28 23:43:00,0.62374,0.6238,0.62346,0.6236,25600000.0
2009-05-28 23:44:00,0.62395,0.62395,0.62395,0.62395,4800000.0
2009-05-28 23:45:00,0.62375,0.62375,0.62325,0.62335,41200000.0
2009-05-28 23:46:00,0.62345,0.62345,0.62335,0.62335,104400000.0
2009-05-28 23:47:00,0.62345,0.62345,0.62335,0.62335,64200000.0
2009-05-28 23:48:00,0.62335,0.62335,0.62335,0.62335,10400000.0
2009-05-28 23:49:00,0.62335,0.62335,0.62335,0.62335,11200000.0
2009-05-28 23:50:00,0.6234,0.6234,0.62335,0.62335,5800000.0
2009-05-28 23:51:00,0.62325,0.62325,0.62325,0.62325,14800000.0
2009-05-28 23:52:00,0.62335,0.62335,0.62325,0.62335,32400000.0
2009-05-28 23:53:00,0.62335,0.62335,0.62325,0.62325,17400000.0
2009-05-28 23:54:00,0.62325,0.62325,0.62325,0.62325,48800000.0
2009-05-28 23:55:00,0.6231,0.62314,0.62294,0.623,152600000.0
2009-05-28 23:56:00,0.62325,0.62325,0.62325,0.62325,33000000.0
2009-05-28 23:57:00,0.62305,0.62312,0.62304,0.62311,60800000.0
2009-05-28 23:58:00,0.62304,0.62318,0.623,0.623,33200000.0
2009-05-28 23:59:00,0.62316,0.6232,0.62302,0.62305,38200000.0
2009-05-29 00:00:00,0.62325,0.62325,0.62325,0.62325,22000000.0
2009-05-29 00:01:00,0.62325,0.6233,0.62325,0.6233,11200000.0
2009-05-29 00:02:00,0.62335,0.62351,0.62314,0.62324,427000003.0
2009-05-29 00:03:00,0.6233,0.6233,0.6233,0.6233,15600000.0
2009-05-29 00:04:00,0.6234,0.62355,0.6234,0.62345,24600000.0
2009-05-29 00:05:00,0.62328,0.62336,0.6231,0.62322,136400000.0
2009-05-29 00:06:00,0.6234,0.62345,0.6234,0.62345,45400000.0
2009-05-29 00:07:00,0.6234,0.6234,0.62325,0.6234,78200000.0
2009-05-29 00:08:00,0.6234,0.6234,0.623,0.62305,217200000.0
2009-05-29 00:09:00,0.6231,0.62315,0.623,0.62305,115600000.0
2009-05-29 00:10:00,0.6231,0.62315,0.6231,0.62315,21400000.0
2009-05-29 00:11:00,0.62315,0.62315,0.62315,0.62315,28000000.0
2009-05-29 00:12:00,0.62293,0.623,0.62266,0.62288,138000000.0
2009-05-29 00:13:00,0.62315,0.62315,0.62315,0.62315,58400000.0
2009-05-29 00:14:00,0.62293,0.62308,0.6229,0.62308,38200000.0
2009-05-29 00:15:00,0.62315,0.62335,0.62315,0.62335,23000000.0
2009-05-29 00:16:00,0.62325,0.62335,0.6232,0.62335,121200000.0
2009-05-29 00:17:00,0.62345,0.62345,0.62335,0.6234,88400000.0
2009-05-29 00:18:00,0.6232,0.62335,0.62318,0.62322,154399999.0
2009-05-29 00:19:00,0.62326,0.62326,0.62313,0.62315,195000000.0
2009-05-29 00:20:00,0.62335,0.62335,0.6233,0.62335,58600000.0
2009-05-29 00:21:00,0.62335,0.62335,0.62325,0.62325,54400000.0
2009-05-29 00:22:00,0.62325,0.62325,0.6232,0.6232,14000000.0
2009-05-29 00:23:00,0.62312,0.62316,0.62292,0.62306,68800000.0
2009-05-29 00:24:00,0.62312,0.62323,0.623,0.62323,49600000.0
2009-05-29 00:25:00,0.6232,0.62325,0.6232,0.62325,68000000.0
2009-05-29 00:26:00,0.62325,0.62325,0.62325,0.62325,16600000.0
2009-05-29 00:27:00,0.62295,0.62307,0.62271,0.62297,117600000.0
2009-05-29 00:28:00,0.62325,0.62335,0.62325,0.62335,97400000.0
2009-05-29 00:29:00,0.62335,0.62345,0.62335,0.62345,114600000.0
2009-05-29 00:30:00,0.62345,0.62345,0.62345,0.62345,56000000.0
2009-05-29 00:31:00,0.62355,0.62355,0.6234,0.62355,71400000.0
2009-05-29 00:32:00,0.62355,0.62395,0.62355,0.62395,87400000.0
2009-05-29 00:33:00,0.6237,0.62395,0.62355,0.62365,83800000.0
2009-05-29 00:34:00,0.6237,0.62375,0.62355,0.62355,31400000.0
2009-05-29 00:35:00,0.62343,0.6235,0.62328,0.62345,162200000.0
2009-05-29 00:36:00,0.62346,0.62355,0.62336,0.6235,60600000.0
2009-05-29 00:37:00,0.62365,0.62415,0.62365,0.62415,14400000.0
2009-05-29 00:38:00,0.62415,0.6244,0.62395,0.62415,113600000.0
2009-05-29 00:39:00,0.6243,0.6243,0.62415,0.62415,111400000.0
2009-05-29 00:40:00,0.62415,0.62415,0.62355,0.62365,59200000.0
2009-05-29 00:41:00,0.62374,0.62374,0.62336,0.62348,269200000.0
2009-05-29 00:42:00,0.6234,0.62354,0.62331,0.62331,171800000.0
2009-05-29 00:43:00,0.6234,0.62344,0.62323,0.62335,145800000.0
2009-05-29 00:44:00,0.62365,0.62365,0.62335,0.6235,126000000.0
2009-05-29 00:45:00,0.62385,0.62385,0.62365,0.62365,16000000.0
2009-05-29 00:46:00,0.6236,0.62365,0.62345,0.6235,60000000.0
2009-05-29 00:47:00,0.6236,0.6236,0.62325,0.62355,68400000.0
2009-05-29 00:48:00,0.62335,0.6237,0.62325,0.62335,80400000.0
2009-05-29 00:49:00,0.62375,0.62375,0.62355,0.62355,14800000.0
2009-05-29 00:50:00,0.62355,0.62375,0.62335,0.62335,39000000.0
2009-05-29 00:51:00,0.62355,0.62375,0.6233,0.62335,105200000.0
2009-05-29 00:52:00,0.62335,0.6234,0.62335,0.62335,104800000.0
2009-05-29 00:53:00,0.6234,0.62345,0.62335,0.62335,70200000.0
2009-05-29 00:54:00,0.62355,0.62355,0.6231,0.62315,106000000.0
2009-05-29 00:55:00,0.62315,0.62325,0.62315,0.6232,78800000.0
2009-05-29 00:56:00,0.6233,0.62355,0.62305,0.62305,55000000.0
2009-05-29 00:57:00,0.62305,0.62315,0.62305,0.62305,35400000.0
2009-05-29 00:58:00,0.62305,0.62305,0.6227,0.62285,53200000.0
2009-05-29 00:59:00,0.62285,0.6229,0.6228,0.6228,10400000.0
2009-05-29 01:00:00,0.6229,0.6231,0.6229,0.6231,10000000.0
2009-05-29 01:01:00,0.6232,0.6232,0.6232,0.6232,3000000.0
2009-05-29 01:02:00,0.6234,0.6237,0.62335,0.62335,24400000.0
2009-05-29 01:03:00,0.62355,0.62355,0.62265,0.62265,42000000.0
2009-05-29 01:04:00,0.6229,0.62335,0.6227,0.6229,58000000.0
2009-05-29 01:05:00,0.62295,0.6231,0.62275,0.6231,107600000.0
2009-05-29 01:06:00,0.62295,0.6231,0.62285,0.62285,98300000.0
2009-05-29 01:07:00,0.62295,0.62295,0.62295,0.62295,4400000.0
2009-05-29 01:08:00,0.62295,0.62295,0.6229,0.62295,63600000.0
2009-05-29 01:09:00,0.62295,0.62305,0.62295,0.62305,148000000.0
2009-05-29 01:10:00,0.62305,0.6231,0.62295,0.6231,219800000.0
2009-05-29 01:11:00,0.6231,0.6231,0.62275,0.6228,82000000.0
2009-05-29 01:12:00,0.6228,0.62295,0.6228,0.62285,111200000.0
2009-05-29 01:13:00,0.62285,0.62295,0.6228,0.62295,66000000.0
2009-05-29 01:14:00,0.623,0.623,0.6228,0.6228,8600000.0
2009-05-29 01:15:00,0.62275,0.62295,0.62275,0.62295,63200000.0
2009-05-29 01:16:00,0.62295,0.62295,0.62275,0.62295,65600000.0
2009-05-29 01:17:00,0.62275,0.62295,0.62275,0.62285,179600000.0
2009-05-29 01:18:00,0.62285,0.62285,0.62285,0.62285,20000000.0
2009-05-29 01:19:00,0.62295,0.62295,0.62295,0.62295,23200000.0
2009-05-29 01:20:00,0.6231,0.6231,0.6231,0.6231,7000000.0
2009-05-29 01:21:00,0.6231,0.62315,0.6231,0.62315,25200000.0
2009-05-29 01:22:00,0.62315,0.62315,0.62305,0.62305,89600000.0
2009-05-29 01:23:00,0.62305,0.6231,0.62305,0.62305,8200000.0
2009-05-29 01:24:00,0.6231,0.6231,0.6231,0.6231,4000000.0
2009-05-29 01:25:00,0.62305,0.62305,0.62305,0.62305,22400000.0
2009-05-29 01:26:00,0.62305,0.62315,0.62305,0.62315,20200000.0
2009-05-29 01:27:00,0.6232,0.6232,0.6232,0.6232,4000000.0
2009-05-29 01:28:00,0.62297,0.62297,0.6228,0.62287,67600000.0
2009-05-29 01:29:00,0.6232,0.6232,0.6232,0.6232,4000000.0
2009-05-29 01:30:00,0.62315,0.62315,0.62315,0.62315,5600000.0
2009-05-29 01:31:00,0.62315,0.62315,0.62305,0.62305,71200000.0
2009-05-29 01:32:00,0.6231,0.6231,0.62305,0.62305,5200000.0
2009-05-29 01:33:00,0.62305,0.6231,0.62305,0.6231,46400000.0
2009-05-29 01:34:00,0.6231,0.62325,0.6231,0.62325,36000000.0
2009-05-29 01:35:00,0.62306,0.6232,0.62276,0.6231,163600000.0
2009-05-29 01:36:00,0.62312,0.62315,0.62294,0.62303,180400000.0
2009-05-29 01:37:00,0.62335,0.62335,0.62325,0.62325,26400000.0
2009-05-29 01:38:00,0.62305,0.62305,0.62305,0.62305,12000000.0
2009-05-29 01:39:00,0.62345,0.62345,0.62345,0.62345,19200000.0
2009-05-29 01:40:00,0.62345,0.62345,0.62315,0.6234,100000000.0
2009-05-29 01:41:00,0.62345,0.62345,0.62345,0.62345,21600000.0
2009-05-29 01:42:00,0.6234,0.62415,0.6233,0.6233,103200000.0
2009-05-29 01:43:00,0.6234,0.62375,0.62335,0.62365,175000000.0
2009-05-29 01:44:00,0.62375,0.62375,0.62335,0.6236,10000000.0
2009-05-29 01:45:00,0.6235,0.62395,0.6234,0.62395,147600000.0
2009-05-29 01:46:00,0.62395,0.62405,0.62375,0.62405,98600000.0
2009-05-29 01:47:00,0.62445,0.6246,0.6241,0.6241,83600000.0
2009-05-29 01:48:00,0.62405,0.6242,0.62405,0.62405,40000000.0
2009-05-29 01:49:00,0.6241,0.6242,0.6241,0.62415,28600000.0
2009-05-29 01:50:00,0.62435,0.62475,0.62435,0.62475,14000000.0
2009-05-29 01:51:00,0.62475,0.6248,0.62455,0.6246,56400000.0
2009-05-29 01:52:00,0.6246,0.6246,0.6242,0.62435,128600000.0
2009-05-29 01:53:00,0.62435,0.6244,0.6243,0.6243,84200000.0
2009-05-29 01:54:00,0.6243,0.6243,0.6242,0.6242,4000000.0
2009-05-29 01:55:00,0.6242,0.6245,0.6242,0.62445,134000000.0
2009-05-29 01:56:00,0.62445,0.6246,0.62415,0.62425,170600000.0
2009-05-29 01:57:00,0.6247,0.6247,0.62465,0.6247,25800000.0
2009-05-29 01:58:00,0.6247,0.6248,0.6247,0.6247,11000000.0
2009-05-29 01:59:00,0.6247,0.6247,0.62455,0.62455,44400000.0
2009-05-29 02:00:00,0.6246,0.6247,0.6241,0.6245,72600000.0
2009-05-29 02:01:00,0.6245,0.6245,0.62445,0.62445,31000000.0
2009-05-29 02:02:00,0.6245,0.6245,0.6244,0.6244,69200000.0
2009-05-29 02:03:00,0.6244,0.6245,0.6244,0.6244,18000000.0
2009-05-29 02:04:00,0.6245,0.6245,0.6242,0.6242,104600000.0
2009-05-29 02:05:00,0.6242,0.6244,0.6242,0.6243,188400000.0
2009-05-29 02:06:00,0.6243,0.62455,0.6242,0.62455,444800000.0
2009-05-29 02:07:00,0.62455,0.6246,0.62455,0.62455,52400000.0
2009-05-29 02:08:00,0.62465,0.62515,0.62465,0.62515,69800000.0
2009-05-29 02:09:00,0.6253,0.62535,0.62515,0.6253,71800000.0
2009-05-29 02:10:00,0.6253,0.6256,0.6253,0.6253,243000002.0
2009-05-29 02:11:00,0.6253,0.6254,0.6251,0.6251,81200000.0
2009-05-29 02:12:00,0.6251,0.6252,0.62505,0.6252,26800000.0
2009-05-29 02:13:00,0.6252,0.6253,0.62495,0.6252,74000000.0
2009-05-29 02:14:00,0.6252,0.6252,0.6252,0.6252,8000000.0
2009-05-29 02:15:00,0.6252,0.6255,0.62515,0.6255,40200000.0
2009-05-29 02:16:00,0.6255,0.6257,0.62525,0.62535,70000000.0
2009-05-29 02:17:00,0.62535,0.6256,0.62535,0.6256,70400000.0
2009-05-29 02:18:00,0.6257,0.6257,0.62535,0.6255,100000000.0
2009-05-29 02:19:00,0.6255,0.6255,0.6254,0.6255,19800000.0
2009-05-29 02:20:00,0.6255,0.6255,0.6254,0.6255,35000000.0
2009-05-29 02:21:00,0.62535,0.6254,0.62525,0.62525,74000000.0
2009-05-29 02:22:00,0.62525,0.6255,0.62525,0.62525,88400000.0
2009-05-29 02:23:00,0.62525,0.6255,0.62525,0.6255,52800000.0
2009-05-29 02:24:00,0.6255,0.6255,0.62535,0.62535,25000000.0
2009-05-29 02:25:00,0.6254,0.6254,0.6252,0.6253,40000000.0
2009-05-29 02:26:00,0.6253,0.6253,0.62505,0.62515,39400000.0
2009-05-29 02:27:00,0.62515,0.62515,0.62505,0.62505,90200000.0
2009-05-29 02:28:00,0.62515,0.62515,0.62505,0.62505,190399999.0
2009-05-29 02:29:00,0.62505,0.62505,0.62485,0.62485,10000000.0
2009-05-29 02:30:00,0.6248,0.625,0.62475,0.62475,196000000.0
2009-05-29 02:31:00,0.62475,0.6251,0.62475,0.6249,43000000.0
2009-05-29 02:32:00,0.6249,0.6249,0.62475,0.6248,61800000.0
2009-05-29 02:33:00,0.6248,0.62485,0.62465,0.6248,73400000.0
2009-05-29 02:34:00,0.625,0.625,0.62485,0.62485,33600000.0
2009-05-29 02:35:00,0.62485,0.625,0.62485,0.62495,90400000.0
2009-05-29 02:36:00,0.62495,0.6251,0.62495,0.62495,133800000.0
2009-05-29 02:37:00,0.62505,0.6253,0.62505,0.62505,106800000.0
2009-05-29 02:38:00,0.6252,0.6254,0.6251,0.6254,44000000.0
2009-05-29 02:39:00,0.6253,0.6254,0.6253,0.6254,24200000.0
2009-05-29 02:40:00,0.6254,0.6255,0.6253,0.6255,17600000.0
2009-05-29 02:41:00,0.6255,0.6255,0.6252,0.6252,36600000.0
2009-05-29 02:42:00,0.6253,0.6254,0.6253,0.6254,11000000.0
2009-05-29 02:43:00,0.6254,0.6254,0.6254,0.6254,16000000.0
2009-05-29 02:44:00,0.62535,0.6254,0.62515,0.6253,115200000.0
2009-05-29 02:45:00,0.6253,0.6255,0.62515,0.6253,46400000.0
2009-05-29 02:46:00,0.6253,0.6254,0.6253,0.6254,32600000.0
2009-05-29 02:47:00,0.6254,0.6255,0.6254,0.6255,3000000.0
2009-05-29 02:48:00,0.62545,0.6255,0.62545,0.6255,7500000.0
2009-05-29 02:49:00,0.62492,0.62514,0.62491,0.62508,35400000.0
2009-05-29 02:50:00,0.6254,0.6255,0.62535,0.6255,12000000.0
2009-05-29 02:51:00,0.6256,0.6256,0.6255,0.6255,10500000.0
2009-05-29 02:52:00,0.6255,0.6255,0.6253,0.6255,65600000.0
2009-05-29 02:53:00,0.6254,0.6255,0.62485,0.62515,233199999.0
2009-05-29 02:54:00,0.62505,0.6252,0.6248,0.625,72400000.0
2009-05-29 02:55:00,0.6252,0.6252,0.6248,0.6249,17400000.0
2009-05-29 02:56:00,0.6249,0.625,0.6249,0.625,5000000.0
2009-05-29 02:57:00,0.625,0.625,0.6248,0.6249,63800000.0
2009-05-29 02:58:00,0.6248,0.6249,0.62475,0.6248,180600000.0
2009-05-29 02:59:00,0.6248,0.6248,0.6246,0.6248,32600000.0
2009-05-29 03:00:00,0.62475,0.6248,0.62475,0.62475,59000000.0
2009-05-29 03:01:00,0.6248,0.6248,0.6248,0.6248,2000000.0
2009-05-29 03:02:00,0.6248,0.6248,0.62465,0.62465,9000000.0
2009-05-29 03:03:00,0.6246,0.6246,0.6245,0.6246,30200000.0
2009-05-29 03:04:00,0.6246,0.6246,0.6245,0.6245,11600000.0
2009-05-29 03:05:00,0.6245,0.6246,0.6245,0.6246,75000000.0
2009-05-29 03:06:00,0.62438,0.62446,0.62427,0.62439,52200000.0
2009-05-29 03:07:00,0.62433,0.62441,0.62426,0.62432,56200000.0
2009-05-29 03:08:00,0.62465,0.62465,0.6246,0.6246,48200000.0
2009-05-29 03:09:00,0.6246,0.6246,0.6246,0.6246,7800000.0
2009-05-29 03:10:00,0.6246,0.6246,0.6246,0.6246,1000000.0
2009-05-29 03:11:00,0.6245,0.6245,0.6245,0.6245,9600000.0
2009-05-29 03:12:00,0.6245,0.6245,0.6243,0.6243,67800000.0
2009-05-29 03:13:00,0.6243,0.6243,0.62405,0.62405,25000000.0
2009-05-29 03:14:00,0.6241,0.62425,0.6241,0.6242,23500000.0
2009-05-29 03:15:00,0.6241,0.6242,0.62405,0.6241,36800000.0
2009-05-29 03:16:00,0.6241,0.6243,0.6241,0.6242,14000000.0
2009-05-29 03:17:00,0.62415,0.62415,0.62415,0.62415,2200000.0
2009-05-29 03:18:00,0.62415,0.6243,0.62415,0.6242,9200000.0
2009-05-29 03:19:00,0.6242,0.6242,0.6241,0.6241,7000000.0
2009-05-29 03:20:00,0.6241,0.6242,0.6241,0.6242,3000000.0
2009-05-29 03:21:00,0.6242,0.6242,0.6241,0.6242,15800000.0
2009-05-29 03:22:00,0.6242,0.6244,0.6242,0.62435,25200000.0
2009-05-29 03:23:00,0.62435,0.6244,0.62435,0.6244,14800000.0
2009-05-29 03:24:00,0.6244,0.62465,0.6244,0.62465,54400000.0
2009-05-29 03:25:00,0.6248,0.6248,0.62465,0.62475,43600000.0
2009-05-29 03:26:00,0.6247,0.6247,0.6247,0.6247,14600000.0
2009-05-29 03:27:00,0.62475,0.6248,0.6247,0.62475,129200000.0
2009-05-29 03:28:00,0.62475,0.6248,0.62475,0.62475,24600000.0
2009-05-29 03:29:00,0.62475,0.62515,0.62475,0.6251,36800000.0
2009-05-29 03:30:00,0.6252,0.6254,0.6252,0.6252,24000000.0
2009-05-29 03:31:00,0.6252,0.62525,0.62505,0.6252,43400000.0
2009-05-29 03:32:00,0.6252,0.6252,0.6252,0.6252,2000000.0
2009-05-29 03:33:00,0.6252,0.6254,0.6252,0.6252,20600000.0
2009-05-29 03:34:00,0.6252,0.62525,0.6252,0.62525,9600000.0
2009-05-29 03:35:00,0.62502,0.6251,0.62502,0.6251,26000000.0
2009-05-29 03:36:00,0.6253,0.6255,0.62515,0.62525,22800000.0
2009-05-29 03:37:00,0.6254,0.6257,0.62515,0.6252,25600000.0
2009-05-29 03:38:00,0.6253,0.6253,0.6252,0.6252,8800000.0
2009-05-29 03:39:00,0.6253,0.6253,0.62495,0.6251,53000000.0
2009-05-29 03:40:00,0.6251,0.6252,0.62455,0.62455,45200000.0
2009-05-29 03:41:00,0.6246,0.6248,0.62435,0.62455,88400000.0
2009-05-29 03:42:00,0.62455,0.6247,0.62435,0.6245,56800000.0
2009-05-29 03:43:00,0.6245,0.6247,0.6245,0.6246,6000000.0
2009-05-29 03:44:00,0.6246,0.6251,0.6246,0.6248,51000000.0
2009-05-29 03:45:00,0.6248,0.6248,0.6246,0.6246,11000000.0
2009-05-29 03:46:00,0.62465,0.62485,0.62465,0.62485,9200000.0
2009-05-29 03:47:00,0.62485,0.62485,0.6248,0.6248,21000000.0
2009-05-29 03:48:00,0.62505,0.62525,0.625,0.625,66000000.0
2009-05-29 03:49:00,0.6252,0.6252,0.625,0.6251,72600000.0
2009-05-29 03:50:00,0.6251,0.6251,0.6251,0.6251,3000000.0
2009-05-29 03:51:00,0.62505,0.6251,0.62505,0.6251,15000000.0
2009-05-29 03:52:00,0.62505,0.6255,0.62505,0.6255,52000000.0
2009-05-29 03:53:00,0.6254,0.62545,0.6253,0.6254,14200000.0
2009-05-29 03:54:00,0.6254,0.6255,0.6254,0.6255,9000000.0
2009-05-29 03:55:00,0.6254,0.6255,0.6254,0.6255,5000000.0
2009-05-29 03:56:00,0.6255,0.6257,0.6255,0.6257,8000000.0
2009-05-29 03:57:00,0.6257,0.6257,0.6256,0.6256,6000000.0
2009-05-29 03:58:00,0.6256,0.6258,0.6256,0.6258,9800000.0
2009-05-29 03:59:00,0.6258,0.6258,0.6256,0.6256,11000000.0
2009-05-29 04:00:00,0.6256,0.6257,0.6255,0.6256,66800000.0
2009-05-29 04:01:00,0.62555,0.6256,0.62545,0.6256,84600000.0
2009-05-29 04:02:00,0.6256,0.6256,0.6256,0.6256,1000000.0
2009-05-29 04:03:00,0.6255,0.6257,0.62535,0.62535,17800000.0
2009-05-29 04:04:00,0.62525,0.6255,0.62475,0.62475,175400000.0
2009-05-29 04:05:00,0.62475,0.6248,0.62455,0.62455,19400000.0
2009-05-29 04:06:00,0.62455,0.62475,0.62455,0.62475,20000000.0
2009-05-29 04:07:00,0.6247,0.6247,0.6247,0.6247,2000000.0
2009-05-29 04:08:00,0.6248,0.6251,0.6248,0.6249,16800000.0
2009-05-29 04:09:00,0.6248,0.62485,0.6246,0.6248,74400000.0
2009-05-29 04:10:00,0.62475,0.6248,0.62455,0.6246,35000000.0
2009-05-29 04:11:00,0.6246,0.6246,0.6245,0.6245,7000000.0
2009-05-29 04:12:00,0.6245,0.6245,0.62425,0.6244,39400000.0
2009-05-29 04:13:00,0.6244,0.6247,0.6244,0.6247,48000000.0
2009-05-29 04:14:00,0.6247,0.6247,0.6247,0.6247,5000000.0
2009-05-29 04:15:00,0.6247,0.6247,0.62465,0.6247,52200000.0
2009-05-29 04:16:00,0.6246,0.6246,0.6246,0.6246,80600000.0
2009-05-29 04:17:00,0.6247,0.6248,0.6247,0.6247,11800000.0
2009-05-29 04:18:00,0.6247,0.6247,0.6247,0.6247,1000000.0
2009-05-29 04:19:00,0.6248,0.6248,0.6247,0.6247,30200000.0
2009-05-29 04:20:00,0.6247,0.62535,0.6246,0.6248,152700000.0
2009-05-29 04:21:00,0.6248,0.6248,0.6245,0.6246,26800000.0
2009-05-29 04:22:00,0.6245,0.6247,0.6245,0.6247,3000000.0
2009-05-29 04:23:00,0.62455,0.62455,0.62455,0.62455,1400000.0
2009-05-29 04:24:00,0.6246,0.6249,0.6246,0.6249,55000000.0
2009-05-29 04:25:00,0.62458,0.62466,0.6245,0.62462,56000000.0
2009-05-29 04:26:00,0.62469,0.62469,0.62451,0.62451,85200000.0
2009-05-29 04:27:00,0.6248,0.6248,0.6248,0.6248,3000000.0
2009-05-29 04:28:00,0.6247,0.62515,0.6247,0.62495,57600000.0
2009-05-29 04:29:00,0.625,0.625,0.62455,0.62455,22400000.0
2009-05-29 04:30:00,0.62475,0.6249,0.6247,0.6247,96400000.0
2009-05-29 04:31:00,0.6247,0.62475,0.62455,0.62475,101200000.0
2009-05-29 04:32:00,0.62475,0.62475,0.6245,0.6245,36400000.0
2009-05-29 04:33:00,0.62455,0.62465,0.62455,0.62465,22800000.0
2009-05-29 04:34:00,0.625,0.62515,0.6249,0.6249,38800000.0
2009-05-29 04:35:00,0.62515,0.62535,0.6251,0.62525,71200000.0
2009-05-29 04:36:00,0.62525,0.62535,0.62525,0.62525,50000000.0
2009-05-29 04:37:00,0.62525,0.62525,0.62515,0.6252,24000000.0
2009-05-29 04:38:00,0.6254,0.6254,0.62535,0.62535,13000000.0
2009-05-29 04:39:00,0.6253,0.6254,0.62525,0.62535,31400000.0
2009-05-29 04:40:00,0.6254,0.6254,0.62525,0.62525,10000000.0
2009-05-29 04:41:00,0.6254,0.6254,0.6254,0.6254,15400000.0
2009-05-29 04:42:00,0.6254,0.6254,0.6254,0.6254,1000000.0
2009-05-29 04:43:00,0.6254,0.6254,0.6254,0.6254,1000000.0
2009-05-29 04:44:00,0.6254,0.6254,0.6254,0.6254,2000000.0
2009-05-29 04:45:00,0.6254,0.6254,0.6254,0.6254,1000000.0
2009-05-29 04:46:00,0.6256,0.6256,0.6254,0.6254,26000000.0
2009-05-29 04:47:00,0.62535,0.62535,0.62535,0.62535,31000000.0
2009-05-29 04:48:00,0.62515,0.62532,0.62505,0.62505,170000000.0
2009-05-29 04:49:00,0.6254,0.6256,0.62535,0.62545,102400000.0
2009-05-29 04:50:00,0.6254,0.6254,0.6254,0.6254,6000000.0
2009-05-29 04:51:00,0.6254,0.62555,0.62535,0.62545,105800000.0
2009-05-29 04:52:00,0.62545,0.62555,0.62545,0.62555,18600000.0
2009-05-29 04:53:00,0.6256,0.62565,0.62545,0.62545,44000000.0
2009-05-29 04:54:00,0.62545,0.62545,0.62545,0.62545,5200000.0
2009-05-29 04:55:00,0.62545,0.62555,0.62545,0.62555,5800000.0
2009-05-29 04:56:00,0.62555,0.62555,0.62555,0.62555,1400000.0
2009-05-29 04:57:00,0.62555,0.62555,0.62555,0.62555,15400000.0
2009-05-29 04:58:00,0.6255,0.6255,0.6255,0.6255,3800000.0
2009-05-29 04:59:00,0.6255,0.6255,0.62545,0.6255,92400000.0
2009-05-29 05:00:00,0.62514,0.62524,0.62493,0.62503,15200000.0
2009-05-29 05:01:00,0.62545,0.62545,0.62545,0.62545,5600000.0
2009-05-29 05:02:00,0.62513,0.62529,0.62506,0.6252,138200000.0
2009-05-29 05:03:00,0.62514,0.62525,0.62499,0.62505,199200000.0
2009-05-29 05:04:00,0.6255,0.6255,0.6254,0.62545,77000000.0
2009-05-29 05:05:00,0.62545,0.62555,0.62545,0.62555,46400000.0
2009-05-29 05:06:00,0.62527,0.62546,0.62519,0.62535,75200000.0
2009-05-29 05:07:00,0.62555,0.62555,0.62555,0.62555,22400000.0
2009-05-29 05:08:00,0.62555,0.62555,0.62545,0.62545,11800000.0
2009-05-29 05:09:00,0.62545,0.6255,0.6254,0.6255,68000000.0
2009-05-29 05:10:00,0.6255,0.6255,0.6255,0.6255,14000000.0
2009-05-29 05:11:00,0.6255,0.6255,0.62525,0.6254,117599997.0
2009-05-29 05:12:00,0.62545,0.62545,0.62545,0.62545,4800000.0
2009-05-29 05:13:00,0.6255,0.6255,0.6255,0.6255,4000000.0
2009-05-29 05:14:00,0.6255,0.6255,0.6255,0.6255,2000000.0
2009-05-29 05:15:00,0.6255,0.6255,0.6255,0.6255,3000000.0
2009-05-29 05:16:00,0.6255,0.6255,0.6255,0.6255,5800000.0
2009-05-29 05:17:00,0.6255,0.6255,0.6248,0.6248,127800000.0
2009-05-29 05:18:00,0.6248,0.625,0.6248,0.625,127199999.0
2009-05-29 05:19:00,0.62495,0.625,0.62485,0.62485,31200000.0
2009-05-29 05:20:00,0.625,0.625,0.62485,0.62485,45000000.0
2009-05-29 05:21:00,0.625,0.625,0.625,0.625,7000000.0
2009-05-29 05:22:00,0.625,0.625,0.62485,0.6249,27200000.0
2009-05-29 05:23:00,0.625,0.625,0.62485,0.625,9000000.0
2009-05-29 05:24:00,0.625,0.62505,0.62495,0.625,13200000.0
2009-05-29 05:25:00,0.625,0.625,0.625,0.625,8000000.0
2009-05-29 05:26:00,0.625,0.6251,0.62485,0.6251,79200000.0
2009-05-29 05:27:00,0.6251,0.6252,0.6251,0.6252,13600000.0
2009-05-29 05:28:00,0.62471,0.6251,0.62471,0.62504,92000000.0
2009-05-29 05:29:00,0.6253,0.6254,0.6252,0.62525,76200000.0
2009-05-29 05:30:00,0.6253,0.6253,0.6253,0.6253,6000000.0
2009-05-29 05:31:00,0.62525,0.6253,0.62525,0.6253,7400000.0
2009-05-29 05:32:00,0.6253,0.62555,0.6252,0.62555,79000000.0
2009-05-29 05:33:00,0.62555,0.62555,0.62545,0.6255,71200000.0
2009-05-29 05:34:00,0.62555,0.62555,0.62535,0.6255,102800000.0
2009-05-29 05:35:00,0.62528,0.62543,0.62505,0.62528,130000000.0
2009-05-29 05:36:00,0.6255,0.6255,0.6255,0.6255,2200000.0
2009-05-29 05:37:00,0.62535,0.62545,0.62525,0.62535,71000000.0
2009-05-29 05:38:00,0.6255,0.6255,0.62525,0.62525,18000000.0
2009-05-29 05:39:00,0.62525,0.6255,0.62505,0.6254,47000000.0
2009-05-29 05:40:00,0.6254,0.6254,0.6254,0.6254,5000000.0
2009-05-29 05:41:00,0.6254,0.6254,0.6252,0.6254,47800000.0
2009-05-29 05:42:00,0.6254,0.6254,0.6254,0.6254,3000000.0
2009-05-29 05:43:00,0.6254,0.6254,0.6254,0.6254,4800000.0
2009-05-29 05:44:00,0.62524,0.62536,0.62497,0.62529,40800000.0
2009-05-29 05:45:00,0.62513,0.62517,0.62507,0.62508,42800000.0
2009-05-29 05:46:00,0.6254,0.6254,0.6254,0.6254,2400000.0
2009-05-29 05:47:00,0.6254,0.6254,0.6254,0.6254,4800000.0
2009-05-29 05:48:00,0.6252,0.62525,0.62511,0.62514,49600000.0
2009-05-29 05:49:00,0.6254,0.6254,0.6254,0.6254,4400000.0
2009-05-29 05:50:00,0.62522,0.62562,0.62522,0.62525,63000000.0
2009-05-29 05:51:00,0.62532,0.62538,0.6252,0.62522,110000000.0
2009-05-29 05:52:00,0.6254,0.6254,0.6254,0.6254,17200000.0
2009-05-29 05:53:00,0.62515,0.62538,0.62515,0.62522,111200000.0
2009-05-29 05:54:00,0.6254,0.6254,0.6254,0.6254,3000000.0
2009-05-29 05:55:00,0.6254,0.6256,0.6254,0.6255,9000000.0
2009-05-29 05:56:00,0.6256,0.6256,0.6255,0.6255,9800000.0
2009-05-29 05:57:00,0.6255,0.6256,0.62545,0.6256,10200000.0
2009-05-29 05:58:00,0.6257,0.6257,0.6257,0.6257,12000000.0
2009-05-29 05:59:00,0.6257,0.6257,0.62565,0.6257,26400000.0
2009-05-29 06:00:00,0.6257,0.6257,0.6255,0.62555,94400000.0
2009-05-29 06:01:00,0.62545,0.62555,0.62545,0.62555,44400000.0
2009-05-29 06:02:00,0.6256,0.6256,0.6256,0.6256,2600000.0
2009-05-29 06:03:00,0.6256,0.6256,0.62545,0.6256,45800000.0
2009-05-29 06:04:00,0.6256,0.6256,0.62545,0.62545,36200000.0
2009-05-29 06:05:00,0.6256,0.6256,0.6256,0.6256,54799999.0
2009-05-29 06:06:00,0.6256,0.6257,0.6256,0.6257,51999999.0
2009-05-29 06:07:00,0.62543,0.62546,0.62536,0.62539,91200000.0
2009-05-29 06:08:00,0.62551,0.6257,0.62549,0.6257,32000000.0
2009-05-29 06:09:00,0.6257,0.6257,0.6257,0.6257,7000000.0
2009-05-29 06:10:00,0.62585,0.62595,0.62575,0.62585,49600000.0
2009-05-29 06:11:00,0.62595,0.6263,0.6259,0.6261,104400000.0
2009-05-29 06:12:00,0.6261,0.6261,0.6261,0.6261,7000000.0
2009-05-29 06:13:00,0.62586,0.62594,0.62559,0.62587,115200000.0
2009-05-29 06:14:00,0.626,0.6262,0.62595,0.62595,65600000.0
2009-05-29 06:15:00,0.6262,0.6263,0.62595,0.626,52600000.0
2009-05-29 06:16:00,0.626,0.626,0.62585,0.62585,69400000.0
2009-05-29 06:17:00,0.6259,0.6259,0.6259,0.6259,7200000.0
2009-05-29 06:18:00,0.626,0.62605,0.6259,0.62595,106600000.0
2009-05-29 06:19:00,0.62595,0.6264,0.62595,0.6262,62000000.0
2009-05-29 06:20:00,0.6262,0.6264,0.6262,0.6264,64200000.0
2009-05-29 06:21:00,0.6264,0.6265,0.62635,0.6265,95200000.0
2009-05-29 06:22:00,0.6265,0.6266,0.6265,0.6266,50800000.0
2009-05-29 06:23:00,0.6266,0.6266,0.6266,0.6266,2000000.0
2009-05-29 06:24:00,0.6266,0.6266,0.6265,0.6266,32600000.0
2009-05-29 06:25:00,0.6266,0.6272,0.62645,0.6268,143600000.0
2009-05-29 06:26:00,0.62675,0.62675,0.6266,0.6266,49400000.0
2009-05-29 06:27:00,0.62645,0.6266,0.6264,0.6266,17000000.0
2009-05-29 06:28:00,0.62651,0.62651,0.62619,0.62625,194000000.0
2009-05-29 06:29:00,0.62591,0.62632,0.62588,0.62627,43000000.0
2009-05-29 06:30:00,0.62627,0.62641,0.62624,0.62632,125000000.0
2009-05-29 06:31:00,0.62675,0.627,0.6266,0.627,79000000.0
2009-05-29 06:32:00,0.6271,0.6272,0.62685,0.6272,60600000.0
2009-05-29 06:33:00,0.6271,0.6272,0.6271,0.6272,11200000.0
2009-05-29 06:34:00,0.6271,0.6271,0.6271,0.6271,3800000.0
2009-05-29 06:35:00,0.6272,0.6272,0.6271,0.6272,74800000.0
2009-05-29 06:36:00,0.6272,0.6272,0.6271,0.6272,40600000.0
2009-05-29 06:37:00,0.6272,0.6277,0.62715,0.6276,49200000.0
2009-05-29 06:38:00,0.6276,0.6284,0.6276,0.6283,40200000.0
2009-05-29 06:39:00,0.6283,0.62855,0.6282,0.6284,47200000.0
2009-05-29 06:40:00,0.6285,0.6287,0.6282,0.62855,115000000.0
2009-05-29 06:41:00,0.62855,0.6287,0.62845,0.62865,189200000.0
2009-05-29 06:42:00,0.62855,0.62855,0.6285,0.6285,8000000.0
2009-05-29 06:43:00,0.62855,0.62855,0.6284,0.6285,140800000.0
2009-05-29 06:44:00,0.6285,0.6285,0.6278,0.62785,151400000.0
2009-05-29 06:45:00,0.62785,0.6284,0.62785,0.62805,108800000.0
2009-05-29 06:46:00,0.6281,0.62835,0.62795,0.62805,113800000.0
2009-05-29 06:47:00,0.62815,0.62815,0.62815,0.62815,10400000.0
2009-05-29 06:48:00,0.62815,0.6284,0.6281,0.6281,95800000.0
2009-05-29 06:49:00,0.6282,0.6283,0.62785,0.6279,79200000.0
2009-05-29 06:50:00,0.62785,0.62815,0.62775,0.6279,102200000.0
2009-05-29 06:51:00,0.62795,0.62795,0.62775,0.62775,55000000.0
2009-05-29 06:52:00,0.6279,0.6279,0.62775,0.6279,56800000.0
2009-05-29 06:53:00,0.62785,0.6279,0.62775,0.6278,133600000.0
2009-05-29 06:54:00,0.6278,0.6278,0.62775,0.62775,12800000.0
2009-05-29 06:55:00,0.62755,0.62765,0.6275,0.6276,51200000.0
2009-05-29 06:56:00,0.62752,0.62767,0.62742,0.62755,147600000.0
2009-05-29 06:57:00,0.62775,0.62785,0.62775,0.62785,26600000.0
2009-05-29 06:58:00,0.62785,0.62785,0.62785,0.62785,8800000.0
2009-05-29 06:59:00,0.6278,0.6279,0.62775,0.6278,117399999.0
2009-05-29 07:00:00,0.6278,0.6278,0.6278,0.6278,11000000.0
2009-05-29 07:01:00,0.6278,0.6278,0.62725,0.62765,33200000.0
2009-05-29 07:02:00,0.6276,0.6277,0.62745,0.62765,122800000.0
2009-05-29 07:03:00,0.62765,0.62785,0.62745,0.62745,103400000.0
2009-05-29 07:04:00,0.6275,0.6275,0.62735,0.62735,142200000.0
2009-05-29 07:05:00,0.62745,0.62745,0.62665,0.62695,176400001.0
2009-05-29 07:06:00,0.62695,0.62705,0.62695,0.62705,48200000.0
2009-05-29 07:07:00,0.62715,0.62725,0.62705,0.6272,91800000.0
2009-05-29 07:08:00,0.62715,0.62715,0.62715,0.62715,9400000.0
2009-05-29 07:09:00,0.62715,0.6273,0.62715,0.62725,56400000.0
2009-05-29 07:10:00,0.62725,0.62725,0.62715,0.62715,107000000.0
2009-05-29 07:11:00,0.62694,0.62703,0.62691,0.62691,34400000.0
2009-05-29 07:12:00,0.6272,0.62725,0.6272,0.62725,30200000.0
2009-05-29 07:13:00,0.62725,0.62725,0.62725,0.62725,4200000.0
2009-05-29 07:14:00,0.62735,0.62735,0.62725,0.6273,45800000.0
2009-05-29 07:15:00,0.6273,0.6276,0.62725,0.6275,27600000.0
2009-05-29 07:16:00,0.62755,0.62755,0.62755,0.62755,11200000.0
2009-05-29 07:17:00,0.6275,0.6275,0.6272,0.62735,68400000.0
2009-05-29 07:18:00,0.62745,0.62755,0.62725,0.62725,140200000.0
2009-05-29 07:19:00,0.62725,0.62725,0.62725,0.62725,1400000.0
2009-05-29 07:20:00,0.6273,0.6274,0.62725,0.6273,63200000.0
2009-05-29 07:21:00,0.6273,0.6274,0.627,0.627,48800000.0
2009-05-29 07:22:00,0.6272,0.6275,0.6271,0.6271,44800000.0
2009-05-29 07:23:00,0.6271,0.6271,0.62695,0.62695,30200000.0
2009-05-29 07:24:00,0.6271,0.62725,0.62695,0.62725,50200000.0
2009-05-29 07:25:00,0.6273,0.6276,0.62715,0.6276,32400000.0
2009-05-29 07:26:00,0.6276,0.6276,0.6276,0.6276,25000000.0
2009-05-29 07:27:00,0.6276,0.6276,0.62755,0.6276,263200000.0
2009-05-29 07:28:00,0.6276,0.6278,0.6276,0.6278,81600000.0
2009-05-29 07:29:00,0.62775,0.6279,0.6275,0.6277,203599998.0
2009-05-29 07:30:00,0.62765,0.62805,0.62765,0.62805,93400000.0
2009-05-29 07:31:00,0.62805,0.6285,0.628,0.6284,119800000.0
2009-05-29 07:32:00,0.6284,0.62855,0.6283,0.6283,195000000.0
2009-05-29 07:33:00,0.6283,0.6283,0.6278,0.6278,199400000.0
2009-05-29 07:34:00,0.62775,0.6279,0.62755,0.62775,122400000.0
2009-05-29 07:35:00,0.62775,0.6279,0.62755,0.62755,202600000.0
2009-05-29 07:36:00,0.62765,0.62785,0.62765,0.6278,39000000.0
2009-05-29 07:37:00,0.62765,0.62775,0.62755,0.62775,65400000.0
2009-05-29 07:38:00,0.62775,0.62775,0.6276,0.62765,84800000.0
2009-05-29 07:39:00,0.6273,0.62754,0.62711,0.62732,71700000.0
2009-05-29 07:40:00,0.6277,0.62775,0.6277,0.62775,7000000.0
2009-05-29 07:41:00,0.62775,0.62775,0.62775,0.62775,1400000.0
2009-05-29 07:42:00,0.6278,0.6278,0.62765,0.62775,27800000.0
2009-05-29 07:43:00,0.62765,0.6278,0.62765,0.6278,13000000.0
2009-05-29 07:44:00,0.62775,0.62785,0.62775,0.62775,45600000.0
2009-05-29 07:45:00,0.62785,0.6285,0.62785,0.6285,31200000.0
2009-05-29 07:46:00,0.6285,0.6285,0.6285,0.6285,1000000.0
2009-05-29 07:47:00,0.6285,0.62885,0.6284,0.6287,127400000.0
2009-05-29 07:48:00,0.6287,0.6287,0.6282,0.6285,123800001.0
2009-05-29 07:49:00,0.6285,0.62865,0.6285,0.6286,97200000.0
2009-05-29 07:50:00,0.6286,0.6287,0.6286,0.6286,95400000.0
2009-05-29 07:51:00,0.6286,0.62865,0.62855,0.6286,126900000.0
2009-05-29 07:52:00,0.62855,0.6286,0.62845,0.62845,40200000.0
2009-05-29 07:53:00,0.62835,0.6287,0.62835,0.6287,30200000.0
2009-05-29 07:54:00,0.6286,0.6291,0.6286,0.6291,80400000.0
2009-05-29 07:55:00,0.6291,0.6293,0.62895,0.6293,73000000.0
2009-05-29 07:56:00,0.6294,0.6294,0.6293,0.6293,6200000.0
2009-05-29 07:57:00,0.6294,0.6294,0.6294,0.6294,4800000.0
2009-05-29 07:58:00,0.6295,0.6296,0.62925,0.6294,72000000.0
2009-05-29 07:59:00,0.6294,0.6294,0.6294,0.6294,13600000.0
2009-05-29 08:00:00,0.6294,0.6294,0.6293,0.6293,37000000.0
2009-05-29 08:01:00,0.6293,0.62945,0.6293,0.6293,92200000.0
2009-05-29 08:02:00,0.6293,0.6293,0.62845,0.6287,160600000.0
2009-05-29 08:03:00,0.6289,0.6289,0.62855,0.6287,49400000.0
2009-05-29 08:04:00,0.6286,0.6286,0.6284,0.6284,47000000.0
2009-05-29 08:05:00,0.6286,0.629,0.6286,0.629,61200000.0
2009-05-29 08:06:00,0.629,0.6291,0.62885,0.62885,13800000.0
2009-05-29 08:07:00,0.6289,0.6294,0.62875,0.62905,83800000.0
2009-05-29 08:08:00,0.62915,0.6296,0.62915,0.62925,56400000.0
2009-05-29 08:09:00,0.6294,0.6299,0.62925,0.62955,170600000.0
2009-05-29 08:10:00,0.6296,0.6299,0.6294,0.6296,316800000.0
2009-05-29 08:11:00,0.6295,0.63,0.6292,0.6296,214200000.0
2009-05-29 08:12:00,0.6295,0.63025,0.62935,0.6301,178400000.0
2009-05-29 08:13:00,0.6301,0.6304,0.6298,0.6303,106000000.0
2009-05-29 08:14:00,0.63025,0.63035,0.63005,0.63015,138400000.0
2009-05-29 08:15:00,0.6302,0.63065,0.63015,0.63065,200200000.0
2009-05-29 08:16:00,0.6307,0.63105,0.6307,0.6308,83400000.0
2009-05-29 08:17:00,0.6308,0.63105,0.6307,0.63095,154000000.0
2009-05-29 08:18:00,0.631,0.6314,0.63085,0.63135,208400000.0
2009-05-29 08:19:00,0.63135,0.63145,0.6309,0.63095,157400000.0
2009-05-29 08:20:00,0.6309,0.63115,0.6309,0.63095,134400000.0
2009-05-29 08:21:00,0.63095,0.63145,0.6308,0.6313,285200000.0
2009-05-29 08:22:00,0.6313,0.63165,0.63105,0.63165,291200000.0
2009-05-29 08:23:00,0.63165,0.63195,0.63145,0.6317,311400001.0
2009-05-29 08:24:00,0.63165,0.63165,0.6312,0.6315,264399998.0
2009-05-29 08:25:00,0.6315,0.6317,0.6312,0.6314,269600000.0
2009-05-29 08:26:00,0.6314,0.63175,0.63105,0.6314,188000002.0
2009-05-29 08:27:00,0.6314,0.6317,0.63125,0.6317,231600000.0
2009-05-29 08:28:00,0.6317,0.6317,0.6313,0.63135,113000000.0
2009-05-29 08:29:00,0.63145,0.63155,0.63105,0.6311,235800000.0
2009-05-29 08:30:00,0.63115,0.6314,0.63085,0.63085,150600000.0
2009-05-29 08:31:00,0.63095,0.6311,0.63085,0.6311,78000000.0
2009-05-29 08:32:00,0.63105,0.63105,0.631,0.63105,63000000.0
2009-05-29 08:33:00,0.63105,0.63105,0.63,0.63055,226800000.0
2009-05-29 08:34:00,0.63055,0.6308,0.6301,0.6307,439600000.0
2009-05-29 08:35:00,0.63065,0.63105,0.63065,0.63095,423000000.0
2009-05-29 08:36:00,0.63095,0.6313,0.63095,0.63115,111800000.0
2009-05-29 08:37:00,0.63115,0.6312,0.63105,0.63115,142800000.0
2009-05-29 08:38:00,0.6311,0.6315,0.6311,0.6315,28800000.0
2009-05-29 08:39:00,0.6315,0.6315,0.63115,0.6315,65000000.0
2009-05-29 08:40:00,0.6315,0.6315,0.63145,0.6315,31200000.0
2009-05-29 08:41:00,0.63145,0.6315,0.6308,0.63125,326800000.0
2009-05-29 08:42:00,0.63125,0.6313,0.63105,0.63115,287800000.0
2009-05-29 08:43:00,0.63115,0.63155,0.63115,0.63155,139800000.0
2009-05-29 08:44:00,0.63165,0.63175,0.63165,0.63165,92400000.0
2009-05-29 08:45:00,0.63165,0.63185,0.63165,0.63175,259999999.0
2009-05-29 08:46:00,0.63175,0.63195,0.63145,0.63165,268000000.0
2009-05-29 08:47:00,0.63165,0.63215,0.63145,0.63205,310400000.0
2009-05-29 08:48:00,0.63205,0.63275,0.63205,0.6325,237200001.0
2009-05-29 08:49:00,0.63255,0.6334,0.63235,0.63315,284600000.0
2009-05-29 08:50:00,0.63315,0.63385,0.63315,0.63365,338200000.0
2009-05-29 08:51:00,0.63365,0.6337,0.6331,0.63335,261200000.0
2009-05-29 08:52:00,0.63335,0.63355,0.63305,0.63305,258400000.0
2009-05-29 08:53:00,0.63305,0.63345,0.63245,0.63275,204400000.0
2009-05-29 08:54:00,0.6328,0.63305,0.6328,0.6329,153000000.0
2009-05-29 08:55:00,0.6329,0.6334,0.6329,0.6332,111000000.0
2009-05-29 08:56:00,0.6332,0.63365,0.6332,0.6335,294000000.0
2009-05-29 08:57:00,0.6335,0.63365,0.6332,0.6332,119000000.0
2009-05-29 08:58:00,0.6332,0.63325,0.63285,0.63285,98000000.0
2009-05-29 08:59:00,0.63275,0.63275,0.63165,0.63195,235400000.0
2009-05-29 09:00:00,0.63195,0.63205,0.63105,0.63155,399000000.0
2009-05-29 09:01:00,0.63155,0.63175,0.63155,0.63155,363200000.0
2009-05-29 09:02:00,0.63155,0.63185,0.63125,0.6314,269200000.0
2009-05-29 09:03:00,0.6314,0.63155,0.63115,0.63125,201800000.0
2009-05-29 09:04:00,0.6313,0.63175,0.6313,0.63155,283200000.0
2009-05-29 09:05:00,0.63155,0.63185,0.63155,0.63185,151600000.0
2009-05-29 09:06:00,0.63195,0.63215,0.63195,0.63215,236800000.0
2009-05-29 09:07:00,0.63215,0.63215,0.6314,0.6319,482400000.0
2009-05-29 09:08:00,0.6319,0.63215,0.63185,0.63215,248600000.0
2009-05-29 09:09:00,0.63215,0.6325,0.63205,0.63245,217200001.0
2009-05-29 09:10:00,0.63245,0.633,0.63225,0.633,208000000.0
2009-05-29 09:11:00,0.633,0.633,0.6327,0.6327,261400000.0
2009-05-29 09:12:00,0.6327,0.6327,0.6322,0.63245,181200000.0
2009-05-29 09:13:00,0.63245,0.63255,0.6323,0.6325,74600000.0
2009-05-29 09:14:00,0.63245,0.6325,0.63225,0.63235,143600002.0
2009-05-29 09:15:00,0.63235,0.63255,0.63225,0.6323,242600000.0
2009-05-29 09:16:00,0.6322,0.6324,0.6321,0.6321,91400000.0
2009-05-29 09:17:00,0.6322,0.63225,0.63175,0.63175,147200000.0
2009-05-29 09:18:00,0.63175,0.63185,0.63165,0.6317,156000000.0
2009-05-29 09:19:00,0.63175,0.63185,0.63115,0.6312,277300000.0
2009-05-29 09:20:00,0.63115,0.63115,0.63015,0.6309,211600000.0
2009-05-29 09:21:00,0.63095,0.63105,0.63085,0.63105,138400000.0
2009-05-29 09:22:00,0.63105,0.63115,0.63095,0.63115,134000000.0
2009-05-29 09:23:00,0.63115,0.63125,0.631,0.6311,123600000.0
2009-05-29 09:24:00,0.631,0.6312,0.63095,0.63115,74800000.0
2009-05-29 09:25:00,0.63115,0.6312,0.63115,0.6312,32400000.0
2009-05-29 09:26:00,0.63115,0.6313,0.63115,0.6313,37800000.0
2009-05-29 09:27:00,0.6313,0.6317,0.6313,0.6317,83000000.0
2009-05-29 09:28:00,0.6317,0.6317,0.6316,0.6317,45400000.0
2009-05-29 09:29:00,0.63175,0.63215,0.63175,0.6321,77000000.0
2009-05-29 09:30:00,0.6321,0.6321,0.632,0.632,55000000.0
2009-05-29 09:31:00,0.632,0.632,0.63145,0.63145,193800000.0
2009-05-29 09:32:00,0.63145,0.63175,0.63145,0.63155,243000000.0
2009-05-29 09:33:00,0.63155,0.632,0.6314,0.63175,229600000.0
2009-05-29 09:34:00,0.6318,0.6318,0.63165,0.63165,129800000.0
2009-05-29 09:35:00,0.63165,0.6324,0.63155,0.63205,170400000.0
2009-05-29 09:36:00,0.632,0.63215,0.63175,0.632,98400000.0
2009-05-29 09:37:00,0.632,0.63205,0.6315,0.63155,184600000.0
2009-05-29 09:38:00,0.63175,0.63195,0.63175,0.6318,188800000.0
2009-05-29 09:39:00,0.6318,0.6318,0.63175,0.6318,118400000.0
2009-05-29 09:40:00,0.6318,0.63185,0.63175,0.6318,167600002.0
2009-05-29 09:41:00,0.6318,0.6318,0.63135,0.63145,171500001.0
2009-05-29 09:42:00,0.63145,0.6315,0.6314,0.63145,313200000.0
2009-05-29 09:43:00,0.63145,0.63155,0.6314,0.63155,257200000.0
2009-05-29 09:44:00,0.63155,0.63155,0.63105,0.6313,236000000.0
2009-05-29 09:45:00,0.63125,0.63125,0.63105,0.63105,107800000.0
2009-05-29 09:46:00,0.63105,0.63125,0.63075,0.6309,43500000.0
2009-05-29 09:47:00,0.6309,0.63105,0.6306,0.63085,139399999.0
2009-05-29 09:48:00,0.6309,0.6309,0.63075,0.6308,64800000.0
2009-05-29 09:49:00,0.6309,0.6309,0.63065,0.6307,62000000.0
2009-05-29 09:50:00,0.63065,0.63075,0.63055,0.63075,29600000.0
2009-05-29 09:51:00,0.6307,0.63095,0.62975,0.63,325400000.0
2009-05-29 09:52:00,0.63,0.6303,0.62985,0.63,60600000.0
2009-05-29 09:53:00,0.62995,0.63025,0.62995,0.63,109200000.0
2009-05-29 09:54:00,0.63,0.6301,0.62995,0.62995,123200002.0
2009-05-29 09:55:00,0.62995,0.6302,0.62985,0.62995,297600000.0
2009-05-29 09:56:00,0.63,0.63,0.62985,0.63,254399999.0
2009-05-29 09:57:00,0.63,0.63025,0.62965,0.6298,144800000.0
2009-05-29 09:58:00,0.6299,0.6299,0.6296,0.6296,300399999.0
2009-05-29 09:59:00,0.6296,0.6296,0.62945,0.6295,186400000.0
2009-05-29 10:00:00,0.6295,0.6295,0.6294,0.6294,44400000.0
2009-05-29 10:01:00,0.62935,0.6295,0.6293,0.62935,240200000.0
2009-05-29 10:02:00,0.62935,0.62945,0.62875,0.62875,233000003.0
2009-05-29 10:03:00,0.62875,0.62895,0.62845,0.62855,259600000.0
2009-05-29 10:04:00,0.62855,0.62855,0.62805,0.62825,120400000.0
2009-05-29 10:05:00,0.6284,0.62865,0.62815,0.62845,77600000.0
2009-05-29 10:06:00,0.62865,0.62915,0.62865,0.62915,55400000.0
2009-05-29 10:07:00,0.6291,0.6296,0.6291,0.6295,290200000.0
2009-05-29 10:08:00,0.6295,0.6296,0.62895,0.6296,122000000.0
2009-05-29 10:09:00,0.6296,0.6302,0.6295,0.6302,95000000.0
2009-05-29 10:10:00,0.6302,0.6302,0.6299,0.63,83400000.0
2009-05-29 10:11:00,0.63,0.6302,0.62995,0.63,124000000.0
2009-05-29 10:12:00,0.63,0.6301,0.6298,0.6299,133000000.0
2009-05-29 10:13:00,0.63,0.6301,0.6299,0.6299,34200000.0
2009-05-29 10:14:00,0.63,0.63,0.6295,0.6296,24000000.0
2009-05-29 10:15:00,0.6297,0.6306,0.62955,0.6306,121400000.0
2009-05-29 10:16:00,0.6306,0.63135,0.63055,0.6311,273600000.0
2009-05-29 10:17:00,0.6311,0.6311,0.63065,0.6311,310600000.0
2009-05-29 10:18:00,0.6311,0.6311,0.6309,0.6309,176400000.0
2009-05-29 10:19:00,0.6309,0.6309,0.6305,0.6305,48400000.0
2009-05-29 10:20:00,0.6305,0.63075,0.6305,0.63075,81200000.0
2009-05-29 10:21:00,0.6307,0.6308,0.6305,0.6308,101800000.0
2009-05-29 10:22:00,0.631,0.631,0.63055,0.63065,51000000.0
2009-05-29 10:23:00,0.63065,0.6307,0.6306,0.6307,58800000.0
2009-05-29 10:24:00,0.6307,0.6313,0.63065,0.6311,80600000.0
2009-05-29 10:25:00,0.631,0.631,0.63075,0.631,49000000.0
2009-05-29 10:26:00,0.6311,0.63115,0.63105,0.63105,82000000.0
2009-05-29 10:27:00,0.63105,0.63115,0.63075,0.63085,155000000.0
2009-05-29 10:28:00,0.63085,0.63115,0.63065,0.63095,198200000.0
2009-05-29 10:29:00,0.63095,0.63095,0.6307,0.6307,113600000.0
2009-05-29 10:30:00,0.6307,0.63105,0.63065,0.6309,214800001.0
2009-05-29 10:31:00,0.6309,0.63105,0.63085,0.63105,134400001.0
2009-05-29 10:32:00,0.63095,0.6314,0.63095,0.63095,74000000.0
2009-05-29 10:33:00,0.63095,0.63105,0.63095,0.63105,49600000.0
2009-05-29 10:34:00,0.63115,0.63165,0.6311,0.6311,82600000.0
2009-05-29 10:35:00,0.63125,0.63135,0.63085,0.63095,139200000.0
2009-05-29 10:36:00,0.63095,0.6313,0.63085,0.6311,72200000.0
2009-05-29 10:37:00,0.6311,0.6311,0.63095,0.63095,31200000.0
2009-05-29 10:38:00,0.63095,0.63105,0.63095,0.631,64400000.0
2009-05-29 10:39:00,0.631,0.631,0.63085,0.63085,105800000.0
2009-05-29 10:40:00,0.631,0.631,0.63085,0.631,32800000.0
2009-05-29 10:41:00,0.6309,0.63095,0.6308,0.6308,105200000.0
2009-05-29 10:42:00,0.6309,0.6309,0.63065,0.6307,56200000.0
2009-05-29 10:43:00,0.6309,0.631,0.6308,0.6309,150400000.0
2009-05-29 10:44:00,0.631,0.631,0.63055,0.6308,175700000.0
2009-05-29 10:45:00,0.6308,0.631,0.63045,0.6307,162400000.0
2009-05-29 10:46:00,0.63065,0.63065,0.63045,0.6306,145200000.0
2009-05-29 10:47:00,0.6306,0.63075,0.63045,0.63045,172800000.0
2009-05-29 10:48:00,0.63075,0.63075,0.63045,0.6306,142200000.0
2009-05-29 10:49:00,0.6306,0.63105,0.6306,0.63075,216000000.0
2009-05-29 10:50:00,0.63065,0.6309,0.63065,0.6309,73600000.0
2009-05-29 10:51:00,0.631,0.63105,0.6309,0.631,196000000.0
2009-05-29 10:52:00,0.631,0.6317,0.63095,0.6317,99000000.0
2009-05-29 10:53:00,0.6317,0.6318,0.63145,0.6317,95200000.0
2009-05-29 10:54:00,0.6317,0.6322,0.63135,0.632,104000000.0
2009-05-29 10:55:00,0.632,0.63215,0.6319,0.63205,44600000.0
2009-05-29 10:56:00,0.63205,0.6322,0.63185,0.632,30600000.0
2009-05-29 10:57:00,0.632,0.63235,0.632,0.63225,68400000.0
2009-05-29 10:58:00,0.63245,0.6327,0.6321,0.6323,227600000.0
2009-05-29 10:59:00,0.6323,0.6324,0.63215,0.63225,157800000.0
2009-05-29 11:00:00,0.63225,0.63305,0.63225,0.6328,249600000.0
2009-05-29 11:01:00,0.63275,0.63275,0.6321,0.6321,86400000.0
2009-05-29 11:02:00,0.63215,0.63215,0.63145,0.6315,113000000.0
2009-05-29 11:03:00,0.6316,0.632,0.63155,0.632,175400000.0
2009-05-29 11:04:00,0.6319,0.6319,0.6318,0.6319,60800000.0
2009-05-29 11:05:00,0.6319,0.6319,0.63155,0.63165,65400000.0
2009-05-29 11:06:00,0.63165,0.63165,0.63165,0.63165,13000000.0
2009-05-29 11:07:00,0.63165,0.63235,0.63165,0.6323,71600000.0
2009-05-29 11:08:00,0.6322,0.6322,0.63165,0.63195,76800000.0
2009-05-29 11:09:00,0.63195,0.6321,0.63195,0.632,58600000.0
2009-05-29 11:10:00,0.6321,0.6322,0.6321,0.6322,66800000.0
2009-05-29 11:11:00,0.63205,0.6322,0.63205,0.63205,22400000.0
2009-05-29 11:12:00,0.63205,0.6322,0.63205,0.6321,52000000.0
2009-05-29 11:13:00,0.6321,0.6322,0.632,0.6321,28400000.0
2009-05-29 11:14:00,0.6321,0.63245,0.6321,0.6321,29600000.0
2009-05-29 11:15:00,0.6321,0.6322,0.6321,0.6322,9000000.0
2009-05-29 11:16:00,0.6324,0.6324,0.63205,0.6321,95600000.0
2009-05-29 11:17:00,0.6322,0.6322,0.63205,0.6322,196200000.0
2009-05-29 11:18:00,0.63205,0.63235,0.63205,0.6322,76000000.0
2009-05-29 11:19:00,0.6322,0.6322,0.6321,0.6321,40800000.0
2009-05-29 11:20:00,0.63205,0.6322,0.63195,0.63205,247200000.0
2009-05-29 11:21:00,0.63205,0.6321,0.63195,0.63205,169200000.0
2009-05-29 11:22:00,0.6321,0.6321,0.6321,0.6321,4400000.0
2009-05-29 11:23:00,0.6321,0.6321,0.63195,0.63205,174600000.0
2009-05-29 11:24:00,0.63205,0.6324,0.632,0.6323,119000000.0
2009-05-29 11:25:00,0.6322,0.6323,0.63205,0.63205,147600000.0
2009-05-29 11:26:00,0.6322,0.6323,0.63205,0.63215,90400000.0
2009-05-29 11:27:00,0.63215,0.6323,0.6321,0.6322,46800000.0
2009-05-29 11:28:00,0.6321,0.6323,0.63205,0.6321,51000000.0
2009-05-29 11:29:00,0.6322,0.6322,0.63205,0.63205,49600000.0
2009-05-29 11:30:00,0.6321,0.63215,0.6318,0.6318,78600000.0
2009-05-29 11:31:00,0.6318,0.63195,0.6318,0.63195,57600000.0
2009-05-29 11:32:00,0.63195,0.63215,0.63182,0.63182,167600000.0
2009-05-29 11:33:00,0.63205,0.6321,0.63205,0.63205,45800000.0
2009-05-29 11:34:00,0.63205,0.63265,0.63205,0.63215,163200000.0
2009-05-29 11:35:00,0.6322,0.63295,0.6322,0.63245,250600000.0
2009-05-29 11:36:00,0.63245,0.6333,0.63215,0.6333,237200000.0
2009-05-29 11:37:00,0.6333,0.6333,0.63265,0.63275,298600000.0
2009-05-29 11:38:00,0.633,0.6331,0.63255,0.63305,153800000.0
2009-05-29 11:39:00,0.63305,0.63335,0.63275,0.6328,108400000.0
2009-05-29 11:40:00,0.6328,0.6332,0.6328,0.6329,292000000.0
2009-05-29 11:41:00,0.63275,0.63275,0.63225,0.6324,188600000.0
2009-05-29 11:42:00,0.6324,0.6324,0.63225,0.6323,56200000.0
2009-05-29 11:43:00,0.6324,0.6326,0.6323,0.63255,25200000.0
2009-05-29 11:44:00,0.63255,0.633,0.63255,0.633,121400000.0
2009-05-29 11:45:00,0.633,0.6336,0.633,0.63345,200800000.0
2009-05-29 11:46:00,0.6336,0.6337,0.6334,0.6335,102700000.0
2009-05-29 11:47:00,0.6335,0.6336,0.6334,0.6336,85800000.0
2009-05-29 11:48:00,0.6336,0.6336,0.6334,0.6334,53600000.0
2009-05-29 11:49:00,0.6335,0.6335,0.6332,0.63325,143400000.0
2009-05-29 11:50:00,0.6334,0.63345,0.63335,0.63345,90000000.0
2009-05-29 11:51:00,0.6334,0.6334,0.6333,0.63335,143000000.0
2009-05-29 11:52:00,0.63335,0.6334,0.6333,0.6333,258400000.0
2009-05-29 11:53:00,0.6334,0.6334,0.63325,0.6333,254000000.0
2009-05-29 11:54:00,0.63335,0.63355,0.63335,0.63345,138000000.0
2009-05-29 11:55:00,0.63345,0.63375,0.63345,0.6336,203800000.0
2009-05-29 11:56:00,0.6336,0.6339,0.6335,0.6338,281400001.0
2009-05-29 11:57:00,0.6338,0.6341,0.6338,0.634,125600000.0
2009-05-29 11:58:00,0.6341,0.6341,0.634,0.634,31600000.0
2009-05-29 11:59:00,0.63385,0.6339,0.63375,0.63385,241599999.0
2009-05-29 12:00:00,0.63385,0.63385,0.6336,0.6336,233200001.0
2009-05-29 12:01:00,0.6336,0.63375,0.63355,0.63355,447200000.0
2009-05-29 12:02:00,0.63345,0.6335,0.6333,0.63345,140400000.0
2009-05-29 12:03:00,0.63345,0.6336,0.63335,0.6336,169000003.0
2009-05-29 12:04:00,0.6336,0.6337,0.63345,0.6337,261600000.0
2009-05-29 12:05:00,0.6337,0.6342,0.63355,0.634,207600000.0
2009-05-29 12:06:00,0.63395,0.6341,0.63395,0.634,67800000.0
2009-05-29 12:07:00,0.634,0.63475,0.634,0.63475,52000000.0
2009-05-29 12:08:00,0.6347,0.63495,0.6344,0.63475,148600000.0
2009-05-29 12:09:00,0.6348,0.63505,0.63455,0.6346,123200000.0
2009-05-29 12:10:00,0.6346,0.6347,0.63445,0.63445,110500000.0
2009-05-29 12:11:00,0.63445,0.6345,0.63445,0.6345,34000000.0
2009-05-29 12:12:00,0.63445,0.63445,0.6344,0.63445,56600000.0
2009-05-29 12:13:00,0.6345,0.6345,0.63435,0.63435,205800000.0
2009-05-29 12:14:00,0.63435,0.6345,0.63435,0.63445,37000000.0
2009-05-29 12:15:00,0.63445,0.63445,0.6344,0.6344,28600000.0
2009-05-29 12:16:00,0.6344,0.6344,0.6344,0.6344,1600000.0
2009-05-29 12:17:00,0.63435,0.63435,0.63425,0.63435,404300002.0
2009-05-29 12:18:00,0.63435,0.63435,0.63365,0.63375,166600000.0
2009-05-29 12:19:00,0.63405,0.63425,0.63385,0.63415,265800001.0
2009-05-29 12:20:00,0.63415,0.63415,0.63415,0.63415,90600000.0
2009-05-29 12:21:00,0.63415,0.63415,0.63415,0.63415,59200000.0
2009-05-29 12:22:00,0.63415,0.6345,0.63415,0.63415,86400000.0
2009-05-29 12:23:00,0.63415,0.63415,0.63415,0.63415,25800000.0
2009-05-29 12:24:00,0.63405,0.63415,0.63405,0.63415,19400000.0
2009-05-29 12:25:00,0.63415,0.6346,0.63405,0.6346,138000000.0
2009-05-29 12:26:00,0.6346,0.6349,0.6346,0.63475,93000000.0
2009-05-29 12:27:00,0.63475,0.6348,0.63475,0.63475,44600000.0
2009-05-29 12:28:00,0.6347,0.63475,0.6347,0.63475,21800000.0
2009-05-29 12:29:00,0.63475,0.63475,0.6345,0.6345,156400000.0
2009-05-29 12:30:00,0.63455,0.6346,0.6345,0.6345,27200000.0
2009-05-29 12:31:00,0.6346,0.6348,0.6346,0.63465,140800000.0
2009-05-29 12:32:00,0.63465,0.6349,0.63465,0.6348,194200000.0
2009-05-29 12:33:00,0.6348,0.63545,0.6348,0.63515,252800000.0
2009-05-29 12:34:00,0.63515,0.63515,0.63485,0.63485,122800000.0
2009-05-29 12:35:00,0.63485,0.63495,0.63485,0.63485,286000000.0
2009-05-29 12:36:00,0.63485,0.63485,0.63455,0.63475,158800000.0
2009-05-29 12:37:00,0.63475,0.63505,0.6346,0.63465,31000000.0
2009-05-29 12:38:00,0.63465,0.63485,0.63455,0.63475,234800000.0
2009-05-29 12:39:00,0.63475,0.635,0.63465,0.63475,160200000.0
2009-05-29 12:40:00,0.63475,0.63525,0.63465,0.63495,250000000.0
2009-05-29 12:41:00,0.63495,0.63525,0.63475,0.63515,377800000.0
2009-05-29 12:42:00,0.63515,0.6355,0.63465,0.63535,338400000.0
2009-05-29 12:43:00,0.63525,0.63585,0.63525,0.63585,323600000.0
2009-05-29 12:44:00,0.63585,0.63615,0.6354,0.63565,363000000.0
2009-05-29 12:45:00,0.63555,0.6363,0.63555,0.636,241800000.0
2009-05-29 12:46:00,0.63595,0.63595,0.6356,0.6357,78600000.0
2009-05-29 12:47:00,0.63575,0.63615,0.63575,0.63615,190800000.0
2009-05-29 12:48:00,0.63615,0.63645,0.63595,0.63595,234400000.0
2009-05-29 12:49:00,0.63595,0.63595,0.63565,0.6357,122000000.0
2009-05-29 12:50:00,0.63565,0.63565,0.63535,0.63545,287200000.0
2009-05-29 12:51:00,0.63545,0.6356,0.63525,0.6353,388600000.0
2009-05-29 12:52:00,0.63525,0.63565,0.63525,0.63555,265399998.0
2009-05-29 12:53:00,0.63555,0.63605,0.63555,0.63605,143000000.0
2009-05-29 12:54:00,0.63615,0.63615,0.63575,0.636,279800000.0
2009-05-29 12:55:00,0.636,0.636,0.63585,0.63585,72600000.0
2009-05-29 12:56:00,0.6359,0.6359,0.63585,0.63585,130600000.0
2009-05-29 12:57:00,0.6359,0.63615,0.63585,0.63605,257400000.0
2009-05-29 12:58:00,0.6361,0.6361,0.63595,0.6361,78400000.0
2009-05-29 12:59:00,0.63615,0.6362,0.63595,0.63605,108600000.0
2009-05-29 13:00:00,0.63605,0.63635,0.63595,0.63605,207600000.0
2009-05-29 13:01:00,0.63605,0.63655,0.6359,0.63635,224200000.0
2009-05-29 13:02:00,0.6364,0.6372,0.6364,0.637,144200000.0
2009-05-29 13:03:00,0.6372,0.63735,0.63705,0.63725,130000000.0
2009-05-29 13:04:00,0.63735,0.63735,0.63695,0.63695,127800000.0
2009-05-29 13:05:00,0.637,0.63715,0.63665,0.63705,113800000.0
2009-05-29 13:06:00,0.63715,0.63725,0.63695,0.63705,86200000.0
2009-05-29 13:07:00,0.6373,0.6374,0.637,0.63715,32200000.0
2009-05-29 13:08:00,0.63715,0.6374,0.63715,0.6372,202800000.0
2009-05-29 13:09:00,0.63725,0.63745,0.63725,0.63745,133000000.0
2009-05-29 13:10:00,0.63735,0.63735,0.63725,0.63725,115200000.0
2009-05-29 13:11:00,0.6373,0.6373,0.63675,0.6369,171200000.0
2009-05-29 13:12:00,0.63685,0.6369,0.63645,0.6366,272600000.0
2009-05-29 13:13:00,0.6367,0.6369,0.63645,0.63655,205400000.0
2009-05-29 13:14:00,0.63665,0.6369,0.63665,0.63675,351800000.0
2009-05-29 13:15:00,0.63675,0.6375,0.63675,0.63695,285200000.0
2009-05-29 13:16:00,0.63695,0.63755,0.63695,0.6375,359000000.0
2009-05-29 13:17:00,0.6375,0.63785,0.6374,0.6376,261799997.0
2009-05-29 13:18:00,0.6376,0.63765,0.6374,0.6374,126000000.0
2009-05-29 13:19:00,0.6374,0.6376,0.6374,0.6375,26800000.0
2009-05-29 13:20:00,0.6377,0.6377,0.63735,0.6376,83000000.0
2009-05-29 13:21:00,0.6376,0.6377,0.63735,0.6375,114600000.0
2009-05-29 13:22:00,0.6375,0.63755,0.63735,0.63755,156000000.0
2009-05-29 13:23:00,0.63755,0.63805,0.63745,0.63795,459000000.0
2009-05-29 13:24:00,0.63795,0.6384,0.63795,0.63805,270000000.0
2009-05-29 13:25:00,0.63805,0.63805,0.63765,0.63765,198400000.0
2009-05-29 13:26:00,0.63765,0.63765,0.63765,0.63765,7200000.0
2009-05-29 13:27:00,0.6377,0.6379,0.63765,0.6379,139600000.0
2009-05-29 13:28:00,0.63785,0.63795,0.63735,0.63735,160800000.0
2009-05-29 13:29:00,0.6374,0.6374,0.6372,0.6372,66000000.0
2009-05-29 13:30:00,0.63715,0.63715,0.63695,0.63715,143200000.0
2009-05-29 13:31:00,0.63695,0.63705,0.63665,0.63665,106200000.0
2009-05-29 13:32:00,0.63665,0.63665,0.63625,0.63645,109800000.0
2009-05-29 13:33:00,0.63655,0.637,0.636,0.63655,331300000.0
2009-05-29 13:34:00,0.63655,0.6366,0.63635,0.63635,151000000.0
2009-05-29 13:35:00,0.63645,0.63655,0.636,0.63625,170400000.0
2009-05-29 13:36:00,0.63625,0.6365,0.63595,0.63625,131000000.0
2009-05-29 13:37:00,0.6362,0.63635,0.636,0.63615,245600000.0
2009-05-29 13:38:00,0.6363,0.63645,0.63625,0.6364,101200000.0
2009-05-29 13:39:00,0.63635,0.6364,0.6363,0.63635,66000000.0
2009-05-29 13:40:00,0.63635,0.6365,0.63615,0.63615,183800000.0
2009-05-29 13:41:00,0.63615,0.6362,0.63615,0.6362,205000000.0
2009-05-29 13:42:00,0.63615,0.6362,0.63605,0.63605,33600000.0
2009-05-29 13:43:00,0.63605,0.6361,0.63605,0.6361,17000000.0
2009-05-29 13:44:00,0.63615,0.6362,0.63465,0.63465,195000000.0
2009-05-29 13:45:00,0.63465,0.6351,0.6346,0.6349,298400000.0
2009-05-29 13:46:00,0.635,0.63565,0.63485,0.63535,193200000.0
2009-05-29 13:47:00,0.63545,0.636,0.63545,0.6358,275000000.0
2009-05-29 13:48:00,0.6358,0.63595,0.6355,0.6358,81800000.0
2009-05-29 13:49:00,0.6358,0.6358,0.63555,0.6356,38800000.0
2009-05-29 13:50:00,0.63565,0.63565,0.6352,0.6352,352400000.0
2009-05-29 13:51:00,0.6352,0.6352,0.63515,0.63515,28600000.0
2009-05-29 13:52:00,0.63515,0.6353,0.6349,0.6353,81400000.0
2009-05-29 13:53:00,0.6351,0.6353,0.6351,0.63525,62800000.0
2009-05-29 13:54:00,0.63525,0.63565,0.63525,0.63565,161600000.0
2009-05-29 13:55:00,0.6356,0.6358,0.63555,0.63575,117200000.0
2009-05-29 13:56:00,0.6357,0.63575,0.6356,0.63565,93600000.0
2009-05-29 13:57:00,0.63565,0.63565,0.63515,0.6352,158000000.0
2009-05-29 13:58:00,0.6353,0.6353,0.6353,0.6353,2000000.0
2009-05-29 13:59:00,0.6353,0.6353,0.63495,0.635,128400000.0
2009-05-29 14:00:00,0.635,0.6354,0.635,0.6354,212800000.0
2009-05-29 14:01:00,0.6354,0.6355,0.6353,0.6354,87200000.0
2009-05-29 14:02:00,0.6354,0.6361,0.6354,0.6359,107000000.0
2009-05-29 14:03:00,0.6359,0.6359,0.63555,0.63555,113200000.0
2009-05-29 14:04:00,0.6356,0.6356,0.63555,0.63555,192800000.0
2009-05-29 14:05:00,0.6356,0.636,0.6356,0.63575,81200000.0
2009-05-29 14:06:00,0.63575,0.6359,0.63565,0.63585,91800000.0
2009-05-29 14:07:00,0.63585,0.63585,0.63575,0.63575,85200000.0
2009-05-29 14:08:00,0.63575,0.636,0.63575,0.636,83400000.0
2009-05-29 14:09:00,0.636,0.6362,0.63595,0.63595,96400000.0
2009-05-29 14:10:00,0.636,0.6362,0.63575,0.63615,148800000.0
2009-05-29 14:11:00,0.63615,0.6367,0.63615,0.6365,63800000.0
2009-05-29 14:12:00,0.6365,0.6365,0.63635,0.6364,68000000.0
2009-05-29 14:13:00,0.6364,0.6369,0.6364,0.63655,95200000.0
2009-05-29 14:14:00,0.63655,0.6369,0.63645,0.63665,93400000.0
2009-05-29 14:15:00,0.6367,0.637,0.6367,0.6368,265200000.0
2009-05-29 14:16:00,0.63675,0.63675,0.63665,0.63675,46200000.0
2009-05-29 14:17:00,0.63675,0.63675,0.6367,0.63675,46000000.0
2009-05-29 14:18:00,0.63675,0.63685,0.63675,0.63685,58800000.0
2009-05-29 14:19:00,0.6368,0.637,0.6368,0.637,118000000.0
2009-05-29 14:20:00,0.637,0.637,0.63685,0.6369,258800000.0
2009-05-29 14:21:00,0.6369,0.63695,0.63685,0.63685,106200000.0
2009-05-29 14:22:00,0.6368,0.63695,0.6367,0.6367,316800000.0
2009-05-29 14:23:00,0.6367,0.63675,0.63605,0.63605,375200000.0
2009-05-29 14:24:00,0.63605,0.63615,0.63605,0.63605,176800000.0
2009-05-29 14:25:00,0.63605,0.6362,0.6358,0.6358,93600000.0
2009-05-29 14:26:00,0.636,0.6363,0.63595,0.6362,127800000.0
2009-05-29 14:27:00,0.6363,0.6365,0.6362,0.6365,66400000.0
2009-05-29 14:28:00,0.63655,0.63655,0.6365,0.6365,37000000.0
2009-05-29 14:29:00,0.63645,0.63645,0.63595,0.63605,55400000.0
2009-05-29 14:30:00,0.63595,0.63655,0.63575,0.63625,290200000.0
2009-05-29 14:31:00,0.6363,0.63645,0.63625,0.63645,54600000.0
2009-05-29 14:32:00,0.63645,0.63645,0.63635,0.63645,101800000.0
2009-05-29 14:33:00,0.63645,0.63655,0.6363,0.63645,243000000.0
2009-05-29 14:34:00,0.63645,0.6367,0.63635,0.63635,149200000.0
2009-05-29 14:35:00,0.63635,0.6367,0.63635,0.6365,137800000.0
2009-05-29 14:36:00,0.6366,0.6367,0.63645,0.6367,186600000.0
2009-05-29 14:37:00,0.6367,0.637,0.63665,0.63695,159000000.0
2009-05-29 14:38:00,0.637,0.63735,0.63685,0.63725,237600000.0
2009-05-29 14:39:00,0.6373,0.6375,0.63675,0.63685,425200000.0
2009-05-29 14:40:00,0.63685,0.63685,0.63615,0.6365,304800000.0
2009-05-29 14:41:00,0.63645,0.63655,0.63625,0.63625,266400000.0
2009-05-29 14:42:00,0.63625,0.63665,0.6362,0.63665,272200000.0
2009-05-29 14:43:00,0.63665,0.6367,0.63625,0.6367,166600000.0
2009-05-29 14:44:00,0.6367,0.6369,0.63635,0.6366,68600000.0
2009-05-29 14:45:00,0.6368,0.6372,0.6366,0.63695,264400000.0
2009-05-29 14:46:00,0.63695,0.6379,0.63695,0.6373,251800000.0
2009-05-29 14:47:00,0.63735,0.63755,0.63725,0.63745,181000000.0
2009-05-29 14:48:00,0.6374,0.6378,0.6371,0.6371,205400000.0
2009-05-29 14:49:00,0.6372,0.6373,0.63715,0.6373,99000000.0
2009-05-29 14:50:00,0.6373,0.6374,0.63725,0.6373,83400000.0
2009-05-29 14:51:00,0.6373,0.6374,0.63705,0.63705,255600000.0
2009-05-29 14:52:00,0.63705,0.63725,0.63705,0.6371,38900000.0
2009-05-29 14:53:00,0.6371,0.63715,0.6371,0.63715,34000000.0
2009-05-29 14:54:00,0.6371,0.63725,0.6368,0.63725,178600000.0
2009-05-29 14:55:00,0.63725,0.63755,0.6372,0.63745,92400000.0
2009-05-29 14:56:00,0.63745,0.6375,0.63715,0.6372,310000000.0
2009-05-29 14:57:00,0.6372,0.6373,0.63705,0.63705,271200000.0
2009-05-29 14:58:00,0.6371,0.6371,0.63705,0.6371,302200000.0
2009-05-29 14:59:00,0.6371,0.6371,0.63695,0.63695,189800000.0
2009-05-29 15:00:00,0.63695,0.6373,0.63695,0.6372,130400000.0
2009-05-29 15:01:00,0.63735,0.6377,0.6373,0.63745,221800000.0
2009-05-29 15:02:00,0.6374,0.63805,0.6373,0.63805,210400000.0
2009-05-29 15:03:00,0.63805,0.6382,0.63795,0.63795,272800000.0
2009-05-29 15:04:00,0.6379,0.63795,0.63725,0.63785,146400000.0
2009-05-29 15:05:00,0.6379,0.6379,0.63775,0.63785,36400000.0
2009-05-29 15:06:00,0.63785,0.6386,0.63775,0.63855,104200000.0
2009-05-29 15:07:00,0.63855,0.6387,0.63845,0.6385,172000000.0
2009-05-29 15:08:00,0.63845,0.6387,0.63805,0.63805,173200000.0
2009-05-29 15:09:00,0.63805,0.6383,0.63805,0.6383,153400000.0
2009-05-29 15:10:00,0.6383,0.6385,0.6383,0.6385,155000000.0
2009-05-29 15:11:00,0.6385,0.6385,0.63815,0.6384,101800000.0
2009-05-29 15:12:00,0.6383,0.63835,0.6381,0.63815,49000000.0
2009-05-29 15:13:00,0.6384,0.6388,0.63805,0.6387,145700000.0
2009-05-29 15:14:00,0.63865,0.63885,0.63865,0.63865,229000000.0
2009-05-29 15:15:00,0.63865,0.6388,0.6384,0.63845,108200000.0
2009-05-29 15:16:00,0.63845,0.6385,0.638,0.6381,167800000.0
2009-05-29 15:17:00,0.63805,0.6382,0.63805,0.6381,81600000.0
2009-05-29 15:18:00,0.6381,0.63815,0.63785,0.63795,322400000.0
2009-05-29 15:19:00,0.6381,0.63815,0.63795,0.6381,146200000.0
2009-05-29 15:20:00,0.6381,0.63825,0.638,0.63815,151200000.0
2009-05-29 15:21:00,0.6382,0.63835,0.63765,0.63775,206200000.0
2009-05-29 15:22:00,0.63775,0.63805,0.63775,0.63805,64400000.0
2009-05-29 15:23:00,0.6381,0.63835,0.63805,0.63815,158400000.0
2009-05-29 15:24:00,0.6382,0.63835,0.63815,0.63825,69600000.0
2009-05-29 15:25:00,0.63835,0.6384,0.63775,0.63785,83800000.0
2009-05-29 15:26:00,0.63785,0.63825,0.63785,0.63815,290200001.0
2009-05-29 15:27:00,0.63805,0.63825,0.6377,0.6381,211200000.0
2009-05-29 15:28:00,0.6381,0.6381,0.63775,0.63795,259000000.0
2009-05-29 15:29:00,0.63785,0.6379,0.6372,0.6372,420400000.0
2009-05-29 15:30:00,0.6372,0.6373,0.63695,0.63715,190600000.0
2009-05-29 15:31:00,0.63715,0.6372,0.63685,0.6369,216400000.0
2009-05-29 15:32:00,0.6369,0.6371,0.6368,0.6369,178200000.0
2009-05-29 15:33:00,0.6369,0.6369,0.63635,0.63635,113000000.0
2009-05-29 15:34:00,0.63635,0.6367,0.6363,0.63645,369200000.0
2009-05-29 15:35:00,0.63635,0.63655,0.6362,0.63655,241000000.0
2009-05-29 15:36:00,0.63655,0.6374,0.63655,0.63725,352200000.0
2009-05-29 15:37:00,0.63725,0.63775,0.63715,0.6376,220000000.0
2009-05-29 15:38:00,0.63755,0.63785,0.63745,0.6376,227000000.0
2009-05-29 15:39:00,0.63765,0.63765,0.6376,0.6376,45000000.0
2009-05-29 15:40:00,0.6376,0.6379,0.63725,0.6378,381400000.0
2009-05-29 15:41:00,0.63785,0.6385,0.63775,0.6378,380200000.0
2009-05-29 15:42:00,0.6378,0.63865,0.637,0.637,323900000.0
2009-05-29 15:43:00,0.63695,0.6371,0.6362,0.6368,328600000.0
2009-05-29 15:44:00,0.6368,0.6369,0.6364,0.6365,188800000.0
2009-05-29 15:45:00,0.6365,0.6365,0.6358,0.63595,87400000.0
2009-05-29 15:46:00,0.63595,0.6371,0.63575,0.6367,222600000.0
2009-05-29 15:47:00,0.6367,0.6367,0.63615,0.6363,239900000.0
2009-05-29 15:48:00,0.6363,0.6364,0.6357,0.63575,410799999.0
2009-05-29 15:49:00,0.63585,0.6361,0.63545,0.6358,146800000.0
2009-05-29 15:50:00,0.6358,0.63615,0.6358,0.636,172200000.0
2009-05-29 15:51:00,0.636,0.6365,0.636,0.6364,284300000.0
2009-05-29 15:52:00,0.6364,0.6365,0.63595,0.6364,274200000.0
2009-05-29 15:53:00,0.6364,0.6372,0.63635,0.6372,365800000.0
2009-05-29 15:54:00,0.6372,0.6372,0.63625,0.63625,127400000.0
2009-05-29 15:55:00,0.63625,0.63665,0.6361,0.63615,77600000.0
2009-05-29 15:56:00,0.63615,0.63715,0.63615,0.6371,194300000.0
2009-05-29 15:57:00,0.6371,0.6374,0.63675,0.63685,202200000.0
2009-05-29 15:58:00,0.6369,0.6371,0.63625,0.63655,259800000.0
2009-05-29 15:59:00,0.63655,0.6366,0.63635,0.6365,127400000.0
2009-05-29 16:00:00,0.6365,0.6367,0.63635,0.6364,157100000.0
2009-05-29 16:01:00,0.6364,0.6369,0.6364,0.63675,116400000.0
2009-05-29 16:02:00,0.63675,0.63695,0.63675,0.6368,177600000.0
2009-05-29 16:03:00,0.6368,0.6372,0.63675,0.63685,305600000.0
2009-05-29 16:04:00,0.63685,0.6372,0.6365,0.6366,227600000.0
2009-05-29 16:05:00,0.6368,0.6371,0.63665,0.6371,204000000.0
2009-05-29 16:06:00,0.637,0.6375,0.6369,0.6372,261800000.0
2009-05-29 16:07:00,0.6372,0.6372,0.637,0.6371,55600000.0
2009-05-29 16:08:00,0.63715,0.63765,0.63715,0.63765,110000000.0
2009-05-29 16:09:00,0.63765,0.6382,0.6375,0.6375,308600000.0
2009-05-29 16:10:00,0.6375,0.6378,0.63715,0.6373,338200000.0
2009-05-29 16:11:00,0.6374,0.6374,0.6372,0.6372,471200000.0
2009-05-29 16:12:00,0.6372,0.6378,0.63705,0.63765,303600000.0
2009-05-29 16:13:00,0.6377,0.6377,0.63715,0.6375,186000000.0
2009-05-29 16:14:00,0.6375,0.6379,0.63735,0.6379,296600000.0
2009-05-29 16:15:00,0.6379,0.63885,0.6379,0.63845,276400000.0
2009-05-29 16:16:00,0.63865,0.6389,0.63805,0.63805,311600000.0
2009-05-29 16:17:00,0.63815,0.6385,0.6379,0.6381,206600000.0
2009-05-29 16:18:00,0.63815,0.6384,0.6379,0.6384,66800000.0
2009-05-29 16:19:00,0.6383,0.6385,0.63815,0.6385,110000000.0
2009-05-29 16:20:00,0.63855,0.6386,0.6384,0.6384,328400000.0
2009-05-29 16:21:00,0.6385,0.6388,0.6384,0.6386,159500000.0
2009-05-29 16:22:00,0.6386,0.63875,0.6383,0.6387,450200000.0
2009-05-29 16:23:00,0.63855,0.63895,0.63855,0.63885,270400000.0
2009-05-29 16:24:00,0.63885,0.6395,0.6388,0.63925,267100000.0
2009-05-29 16:25:00,0.63925,0.6393,0.6392,0.63925,209000000.0
2009-05-29 16:26:00,0.6393,0.6394,0.6391,0.63915,143400000.0
2009-05-29 16:27:00,0.6393,0.6395,0.63915,0.6392,323200000.0
2009-05-29 16:28:00,0.6392,0.6393,0.6387,0.639,169600000.0
2009-05-29 16:29:00,0.639,0.63945,0.6389,0.639,240500000.0
2009-05-29 16:30:00,0.6392,0.6394,0.63855,0.6388,210000000.0
2009-05-29 16:31:00,0.6388,0.6389,0.6387,0.6389,97800000.0
2009-05-29 16:32:00,0.6389,0.639,0.6385,0.639,127000000.0
2009-05-29 16:33:00,0.639,0.6391,0.6389,0.639,102800000.0
2009-05-29 16:34:00,0.6391,0.6391,0.63855,0.6386,194200000.0
2009-05-29 16:35:00,0.6386,0.639,0.6384,0.6385,157700000.0
2009-05-29 16:36:00,0.6386,0.6393,0.63835,0.6393,147400000.0
2009-05-29 16:37:00,0.6393,0.6395,0.6388,0.639,120400000.0
2009-05-29 16:38:00,0.63885,0.63895,0.6388,0.63895,67800000.0
2009-05-29 16:39:00,0.63895,0.6394,0.6388,0.63935,114500000.0
2009-05-29 16:40:00,0.63935,0.63935,0.63895,0.6391,150200000.0
2009-05-29 16:41:00,0.63895,0.6392,0.63895,0.6391,126200000.0
2009-05-29 16:42:00,0.6391,0.6392,0.63865,0.6387,53600000.0
2009-05-29 16:43:00,0.63865,0.6387,0.63865,0.6387,5000000.0
2009-05-29 16:44:00,0.6387,0.6387,0.63865,0.63865,19400000.0
2009-05-29 16:45:00,0.6387,0.6387,0.6386,0.6386,12800000.0
2009-05-29 16:46:00,0.6386,0.6387,0.6384,0.6386,115600000.0
2009-05-29 16:47:00,0.6385,0.6387,0.6383,0.6385,158600000.0
2009-05-29 16:48:00,0.6387,0.6387,0.638,0.6381,164800000.0
2009-05-29 16:49:00,0.63805,0.63865,0.638,0.6386,87800000.0
2009-05-29 16:50:00,0.63855,0.63875,0.63855,0.63875,67800000.0
2009-05-29 16:51:00,0.63885,0.6389,0.6387,0.6389,78800000.0
2009-05-29 16:52:00,0.6389,0.6392,0.6389,0.639,27400000.0
2009-05-29 16:53:00,0.6391,0.6395,0.6391,0.6394,65400000.0
2009-05-29 16:54:00,0.6393,0.6395,0.63925,0.6393,84600000.0
2009-05-29 16:55:00,0.6393,0.6395,0.6393,0.6395,116000000.0
2009-05-29 16:56:00,0.63955,0.63985,0.6392,0.6392,97000000.0
2009-05-29 16:57:00,0.63915,0.6393,0.6391,0.63925,68000000.0
2009-05-29 16:58:00,0.6392,0.63935,0.63905,0.6392,158800000.0
2009-05-29 16:59:00,0.6392,0.6404,0.6392,0.64035,470900001.0
2009-05-29 17:00:00,0.64045,0.64065,0.6391,0.63965,297000000.0
2009-05-29 17:01:00,0.63935,0.63935,0.6391,0.6391,21200000.0
2009-05-29 17:02:00,0.6389,0.6396,0.63845,0.6393,188660000.0
2009-05-29 17:03:00,0.6392,0.6392,0.63835,0.63875,107400000.0
2009-05-29 17:04:00,0.63875,0.6393,0.6386,0.6387,99800000.0
2009-05-29 17:05:00,0.6387,0.6387,0.6381,0.6385,124600000.0
2009-05-29 17:06:00,0.6385,0.6387,0.6381,0.6384,174400000.0
2009-05-29 17:07:00,0.63845,0.6386,0.63845,0.63855,66000000.0
2009-05-29 17:08:00,0.63855,0.6386,0.6382,0.6382,64800000.0
2009-05-29 17:09:00,0.6382,0.6382,0.63815,0.6382,12400000.0
2009-05-29 17:10:00,0.6383,0.6383,0.638,0.6381,25200000.0
2009-05-29 17:11:00,0.63805,0.6381,0.6378,0.63785,114400000.0
2009-05-29 17:12:00,0.63795,0.6382,0.6379,0.638,91400000.0
2009-05-29 17:13:00,0.638,0.6381,0.6378,0.6378,140800000.0
2009-05-29 17:14:00,0.6378,0.638,0.6378,0.63785,162000000.0
2009-05-29 17:15:00,0.6379,0.63825,0.6378,0.63795,241200000.0
2009-05-29 17:16:00,0.6379,0.63825,0.6379,0.6382,146600000.0
2009-05-29 17:17:00,0.63815,0.6382,0.6377,0.6381,124400000.0
2009-05-29 17:18:00,0.6381,0.6381,0.6378,0.6378,114700000.0
2009-05-29 17:19:00,0.6378,0.6378,0.6378,0.6378,24000000.0
2009-05-29 17:20:00,0.6378,0.638,0.6378,0.6379,143500000.0
2009-05-29 17:21:00,0.6379,0.638,0.63755,0.6377,69100000.0
2009-05-29 17:22:00,0.6379,0.638,0.6378,0.6378,95200000.0
2009-05-29 17:23:00,0.6379,0.638,0.6377,0.6377,104800000.0
2009-05-29 17:24:00,0.6377,0.638,0.6375,0.638,164800000.0
2009-05-29 17:25:00,0.638,0.6381,0.6378,0.638,117100000.0
2009-05-29 17:26:00,0.6381,0.6381,0.6378,0.638,128600000.0
2009-05-29 17:27:00,0.6379,0.638,0.6379,0.6379,120000000.0
2009-05-29 17:28:00,0.6379,0.6383,0.6379,0.6381,162400000.0
2009-05-29 17:29:00,0.638,0.6381,0.6377,0.63775,236100000.0
2009-05-29 17:30:00,0.6379,0.6379,0.63705,0.63725,246120001.0
2009-05-29 17:31:00,0.63725,0.6379,0.63715,0.63765,78200000.0
2009-05-29 17:32:00,0.6377,0.6379,0.6375,0.63775,89800000.0
2009-05-29 17:33:00,0.6378,0.6379,0.6376,0.6378,49400000.0
2009-05-29 17:34:00,0.6378,0.6383,0.63765,0.63765,78000000.0
2009-05-29 17:35:00,0.6376,0.6376,0.6375,0.6375,22400000.0
2009-05-29 17:36:00,0.6375,0.6375,0.6375,0.6375,10800000.0
2009-05-29 17:37:00,0.6375,0.6376,0.637,0.6371,69600000.0
2009-05-29 17:38:00,0.6371,0.6372,0.637,0.637,94000000.0
2009-05-29 17:39:00,0.6372,0.6372,0.63695,0.6371,70600000.0
2009-05-29 17:40:00,0.6371,0.6371,0.637,0.6371,115000000.0
2009-05-29 17:41:00,0.6371,0.6372,0.6369,0.637,172000000.0
2009-05-29 17:42:00,0.637,0.63735,0.637,0.6373,249400000.0
2009-05-29 17:43:00,0.6373,0.6374,0.637,0.63735,329800000.0
2009-05-29 17:44:00,0.63735,0.63735,0.637,0.637,87600000.0
2009-05-29 17:45:00,0.637,0.637,0.6369,0.637,67400000.0
2009-05-29 17:46:00,0.6369,0.637,0.6366,0.6367,70600000.0
2009-05-29 17:47:00,0.6367,0.6368,0.6366,0.6366,62400000.0
2009-05-29 17:48:00,0.6366,0.6367,0.6365,0.6365,55800000.0
2009-05-29 17:49:00,0.6364,0.6364,0.6362,0.63635,73800000.0
2009-05-29 17:50:00,0.6364,0.6366,0.6363,0.6364,122800000.0
2009-05-29 17:51:00,0.6363,0.6365,0.6363,0.6364,97000000.0
2009-05-29 17:52:00,0.6364,0.6364,0.6363,0.6364,41200000.0
2009-05-29 17:53:00,0.6364,0.6364,0.6364,0.6364,50000000.0
2009-05-29 17:54:00,0.6364,0.6365,0.6364,0.6365,26000000.0
2009-05-29 17:55:00,0.6365,0.6367,0.6365,0.6367,43200000.0
2009-05-29 17:56:00,0.6367,0.6368,0.6364,0.6366,108800000.0
2009-05-29 17:57:00,0.6366,0.6366,0.6364,0.6366,40600000.0
2009-05-29 17:58:00,0.6366,0.6367,0.6366,0.6366,47400000.0
2009-05-29 17:59:00,0.6366,0.6368,0.63635,0.6368,122200000.0
2009-05-29 18:00:00,0.63675,0.63675,0.63665,0.6367,581600000.0
2009-05-29 18:01:00,0.6367,0.6367,0.6367,0.6367,216000000.0
2009-05-29 18:02:00,0.6367,0.6367,0.6365,0.6366,35600000.0
2009-05-29 18:03:00,0.6366,0.6367,0.6365,0.6367,86000000.0
2009-05-29 18:04:00,0.6367,0.637,0.6367,0.63675,126200000.0
2009-05-29 18:05:00,0.63665,0.63665,0.63655,0.63655,19600000.0
2009-05-29 18:06:00,0.6367,0.6367,0.63655,0.63655,30400000.0
2009-05-29 18:07:00,0.63665,0.6369,0.63665,0.6369,74600000.0
2009-05-29 18:08:00,0.6369,0.6372,0.6369,0.6371,13400000.0
2009-05-29 18:09:00,0.6371,0.6372,0.6371,0.6372,12200000.0
2009-05-29 18:10:00,0.63725,0.63725,0.63695,0.637,42200000.0
2009-05-29 18:11:00,0.637,0.63755,0.637,0.6371,69000000.0
2009-05-29 18:12:00,0.63725,0.6376,0.63725,0.63755,39000000.0
2009-05-29 18:13:00,0.6376,0.63765,0.6371,0.63745,131000000.0
2009-05-29 18:14:00,0.6376,0.6383,0.63755,0.63795,168400000.0
2009-05-29 18:15:00,0.6379,0.6379,0.6375,0.6376,97800000.0
2009-05-29 18:16:00,0.6375,0.63805,0.6375,0.63805,24000000.0
2009-05-29 18:17:00,0.6379,0.6381,0.6379,0.6381,19000000.0
2009-05-29 18:18:00,0.6381,0.6383,0.6377,0.6377,49400000.0
2009-05-29 18:19:00,0.63765,0.63765,0.637,0.63755,144200000.0
2009-05-29 18:20:00,0.6375,0.6375,0.637,0.6372,44000000.0
2009-05-29 18:21:00,0.6372,0.63725,0.6371,0.6372,36200000.0
2009-05-29 18:22:00,0.63725,0.6373,0.637,0.637,82200000.0
2009-05-29 18:23:00,0.637,0.6372,0.637,0.63705,30000000.0
2009-05-29 18:24:00,0.6371,0.63715,0.637,0.63715,19200000.0
2009-05-29 18:25:00,0.6372,0.6372,0.6371,0.6371,21600000.0
2009-05-29 18:26:00,0.63715,0.6372,0.6368,0.63685,52400000.0
2009-05-29 18:27:00,0.63685,0.6369,0.63675,0.63675,32800000.0
2009-05-29 18:28:00,0.63675,0.6368,0.63675,0.6368,11600000.0
2009-05-29 18:29:00,0.63705,0.638,0.63705,0.63785,226830000.0
2009-05-29 18:30:00,0.6379,0.6379,0.6375,0.6375,67430000.0
2009-05-29 18:31:00,0.6376,0.6376,0.6375,0.6375,9800000.0
2009-05-29 18:32:00,0.6374,0.6375,0.6373,0.6373,91400000.0
2009-05-29 18:33:00,0.6374,0.6374,0.63725,0.63735,51660000.0
2009-05-29 18:34:00,0.63735,0.63785,0.63735,0.63765,90560000.0
2009-05-29 18:35:00,0.63765,0.63765,0.6371,0.6371,71120000.0
2009-05-29 18:36:00,0.6371,0.6371,0.6371,0.6371,16000000.0
2009-05-29 18:37:00,0.63715,0.63715,0.6371,0.6371,15600000.0
2009-05-29 18:38:00,0.6371,0.6371,0.6371,0.6371,12800000.0
2009-05-29 18:39:00,0.6371,0.6371,0.63625,0.63645,31800000.0
2009-05-29 18:40:00,0.6365,0.6365,0.63635,0.6364,56240000.0
2009-05-29 18:41:00,0.6364,0.6364,0.6364,0.6364,4000000.0
2009-05-29 18:42:00,0.6364,0.6366,0.6364,0.6365,47800000.0
2009-05-29 18:43:00,0.6365,0.6365,0.6365,0.6365,58000000.0
2009-05-29 18:44:00,0.6365,0.6365,0.6365,0.6365,16000000.0
2009-05-29 18:45:00,0.6365,0.6366,0.6365,0.63655,68600000.0
2009-05-29 18:46:00,0.63655,0.6366,0.63645,0.6365,60800000.0
2009-05-29 18:47:00,0.6365,0.6366,0.63645,0.63645,51600000.0
2009-05-29 18:48:00,0.6365,0.63655,0.6365,0.63655,11800000.0
2009-05-29 18:49:00,0.63655,0.63675,0.63645,0.63665,143200000.0
2009-05-29 18:50:00,0.6367,0.6367,0.6367,0.6367,16000000.0
2009-05-29 18:51:00,0.6365,0.6366,0.63645,0.6366,45400000.0
2009-05-29 18:52:00,0.6365,0.6366,0.63645,0.6366,18600000.0
2009-05-29 18:53:00,0.6365,0.6365,0.63645,0.63645,50000000.0
2009-05-29 18:54:00,0.6365,0.6365,0.6364,0.6364,47400000.0
2009-05-29 18:55:00,0.63655,0.6366,0.6364,0.6366,69000000.0
2009-05-29 18:56:00,0.6366,0.6366,0.6365,0.63655,32000000.0
2009-05-29 18:57:00,0.6365,0.6365,0.63645,0.63645,32400000.0
2009-05-29 18:58:00,0.6365,0.6366,0.6365,0.6366,30600000.0
2009-05-29 18:59:00,0.6366,0.6366,0.63655,0.6366,29600000.0
2009-05-29 19:00:00,0.6366,0.63665,0.63655,0.63665,12000000.0
2009-05-29 19:01:00,0.63665,0.63665,0.63655,0.63655,13000000.0
2009-05-29 19:02:00,0.63655,0.6367,0.63655,0.6367,44400000.0
2009-05-29 19:03:00,0.6367,0.6367,0.63655,0.6366,18200000.0
2009-05-29 19:04:00,0.6366,0.6367,0.6366,0.6367,23600000.0
2009-05-29 19:05:00,0.6367,0.6367,0.63665,0.6367,14800000.0
2009-05-29 19:06:00,0.63665,0.6367,0.6366,0.63665,35000000.0
2009-05-29 19:07:00,0.6367,0.63685,0.6367,0.63685,21000000.0
2009-05-29 19:08:00,0.63685,0.63685,0.63685,0.63685,8000000.0
2009-05-29 19:09:00,0.63685,0.63695,0.63685,0.63695,25400000.0
2009-05-29 19:10:00,0.63685,0.63695,0.63685,0.63685,22600000.0
2009-05-29 19:11:00,0.63685,0.6369,0.63685,0.63685,37400000.0
2009-05-29 19:12:00,0.637,0.6372,0.637,0.6372,52000000.0
2009-05-29 19:13:00,0.6372,0.6373,0.63715,0.6373,44400000.0
2009-05-29 19:14:00,0.63715,0.6372,0.637,0.6372,53600000.0
2009-05-29 19:15:00,0.6372,0.6372,0.637,0.637,23000000.0
2009-05-29 19:16:00,0.637,0.6372,0.63685,0.6372,121800000.0
2009-05-29 19:17:00,0.6373,0.6373,0.6368,0.6368,56200000.0
2009-05-29 19:18:00,0.63685,0.6369,0.63685,0.6369,23000000.0
2009-05-29 19:19:00,0.63685,0.63685,0.6368,0.6368,16400000.0
2009-05-29 19:20:00,0.6368,0.6369,0.6368,0.63685,8000000.0
2009-05-29 19:21:00,0.6368,0.637,0.6368,0.637,29000000.0
2009-05-29 19:22:00,0.637,0.6371,0.6368,0.6371,23400000.0
2009-05-29 19:23:00,0.6372,0.6372,0.6368,0.6369,29800000.0
2009-05-29 19:24:00,0.6369,0.637,0.6369,0.637,29200000.0
2009-05-29 19:25:00,0.6369,0.6371,0.6369,0.6371,58800000.0
2009-05-29 19:26:00,0.63695,0.6372,0.63695,0.63705,18000000.0
2009-05-29 19:27:00,0.6371,0.6371,0.6369,0.637,29200000.0
2009-05-29 19:28:00,0.637,0.637,0.637,0.637,60800000.0
2009-05-29 19:29:00,0.637,0.637,0.63685,0.637,79000000.0
2009-05-29 19:30:00,0.637,0.6377,0.637,0.6376,72800000.0
2009-05-29 19:31:00,0.6376,0.63795,0.6376,0.63795,42200000.0
2009-05-29 19:32:00,0.63795,0.6383,0.63795,0.6383,43400000.0
2009-05-29 19:33:00,0.6383,0.6383,0.638,0.6383,69400000.0
2009-05-29 19:34:00,0.6383,0.6383,0.63825,0.6383,58000000.0
2009-05-29 19:35:00,0.6383,0.6384,0.63825,0.63825,27200000.0
2009-05-29 19:36:00,0.63825,0.63825,0.63825,0.63825,15000000.0
2009-05-29 19:37:00,0.63825,0.63825,0.63815,0.63815,31800000.0
2009-05-29 19:38:00,0.63815,0.63815,0.6379,0.6379,50800000.0
2009-05-29 19:39:00,0.63775,0.63775,0.63735,0.63735,23800000.0
2009-05-29 19:40:00,0.63735,0.63735,0.6373,0.63735,14000000.0
2009-05-29 19:41:00,0.63735,0.63735,0.63735,0.63735,3000000.0
2009-05-29 19:42:00,0.63717,0.63717,0.63704,0.63712,162800000.0
2009-05-29 19:43:00,0.6374,0.6374,0.6374,0.6374,2000000.0
2009-05-29 19:44:00,0.6374,0.6376,0.6374,0.6376,16000000.0
2009-05-29 19:45:00,0.63746,0.63752,0.63719,0.63736,82200000.0
2009-05-29 19:46:00,0.6377,0.6377,0.63765,0.63765,34000000.0
2009-05-29 19:47:00,0.63765,0.63765,0.63765,0.63765,26000000.0
2009-05-29 19:48:00,0.63765,0.6377,0.63765,0.6377,20400000.0
2009-05-29 19:49:00,0.6377,0.6377,0.6377,0.6377,27000000.0
2009-05-29 19:50:00,0.6377,0.6377,0.63765,0.63765,14000000.0
2009-05-29 19:51:00,0.63765,0.63765,0.63765,0.63765,15000000.0
2009-05-29 19:52:00,0.63765,0.6377,0.63765,0.6377,32000000.0
2009-05-29 19:53:00,0.6377,0.6377,0.63765,0.6377,9000000.0
2009-05-29 19:54:00,0.6377,0.6377,0.6377,0.6377,6400000.0
2009-05-29 19:55:00,0.63765,0.63765,0.63765,0.63765,1000000.0
2009-05-29 19:56:00,0.6377,0.6377,0.63765,0.6377,3000000.0
2009-05-29 19:57:00,0.6377,0.6377,0.63765,0.63765,4000000.0
2009-05-29 19:58:00,0.63765,0.63765,0.63765,0.63765,26000000.0
2009-05-29 19:59:00,0.6377,0.6377,0.63765,0.6377,22000000.0
2009-05-29 20:00:00,0.63775,0.63775,0.6377,0.6377,31000000.0
2009-05-29 20:01:00,0.63765,0.6377,0.63765,0.6377,35400000.0
2009-05-29 20:02:00,0.63765,0.63765,0.63765,0.63765,4000000.0
2009-05-29 20:03:00,0.63765,0.63775,0.63765,0.6377,39400000.0
2009-05-29 20:04:00,0.6377,0.63775,0.6377,0.6377,16000000.0
2009-05-29 20:05:00,0.6377,0.6377,0.6377,0.6377,2000000.0
2009-05-29 20:06:00,0.63755,0.63767,0.63753,0.63755,171400000.0
2009-05-29 20:07:00,0.63752,0.63769,0.63738,0.6374,92800000.0
2009-05-29 20:08:00,0.6377,0.6377,0.6377,0.6377,4200000.0
2009-05-29 20:09:00,0.63732,0.63758,0.63732,0.63757,187800000.0
2009-05-29 20:10:00,0.63795,0.638,0.6377,0.6377,7300000.0
2009-05-29 20:11:00,0.6377,0.6377,0.6377,0.6377,4000000.0
2009-05-29 20:12:00,0.6377,0.6379,0.6377,0.6379,9000000.0
2009-05-29 20:13:00,0.6377,0.6379,0.6377,0.6377,12000000.0
2009-05-29 20:14:00,0.6377,0.63835,0.6377,0.638,33000000.0
2009-05-29 20:15:00,0.63795,0.63795,0.6379,0.6379,10400000.0
2009-05-29 20:16:00,0.6379,0.638,0.63785,0.6379,50200000.0
2009-05-29 20:17:00,0.6378,0.63785,0.63775,0.63775,16200000.0
2009-05-29 20:18:00,0.6378,0.63795,0.63775,0.63785,28400000.0
2009-05-29 20:19:00,0.63785,0.638,0.63785,0.63795,18000000.0
2009-05-29 20:20:00,0.63795,0.6381,0.63775,0.63785,60200000.0
2009-05-29 20:21:00,0.63795,0.6384,0.63795,0.6382,164800000.0
2009-05-29 20:22:00,0.63825,0.63825,0.63815,0.63825,12000000.0
2009-05-29 20:23:00,0.6382,0.6384,0.63775,0.63785,67200000.0
2009-05-29 20:24:00,0.6378,0.6379,0.6378,0.6379,17000000.0
2009-05-29 20:25:00,0.6379,0.6379,0.6379,0.6379,6000000.0
2009-05-29 20:26:00,0.63785,0.6379,0.63785,0.6379,12000000.0
2009-05-29 20:27:00,0.6379,0.6379,0.6379,0.6379,6000000.0
2009-05-29 20:28:00,0.6379,0.63795,0.63785,0.63795,21000000.0
2009-05-29 20:29:00,0.63795,0.638,0.63795,0.63795,6000000.0
2009-05-29 20:30:00,0.638,0.63855,0.63795,0.63825,67400000.0
2009-05-29 20:31:00,0.63825,0.63865,0.6382,0.6385,43600000.0
2009-05-29 20:32:00,0.6385,0.6385,0.63815,0.6382,17400000.0
2009-05-29 20:33:00,0.63825,0.63825,0.63815,0.63815,15000000.0
2009-05-29 20:34:00,0.6382,0.63825,0.6381,0.63825,21600000.0
2009-05-29 20:35:00,0.63825,0.63825,0.63825,0.63825,5000000.0
2009-05-29 20:36:00,0.6383,0.6383,0.6381,0.63825,15000000.0
2009-05-29 20:37:00,0.6382,0.6382,0.63795,0.63795,18200000.0
2009-05-29 20:38:00,0.63805,0.63805,0.63805,0.63805,21600000.0
2009-05-29 20:39:00,0.63805,0.63805,0.63805,0.63805,28000000.0
2009-05-29 20:40:00,0.6381,0.6381,0.6381,0.6381,3000000.0
2009-05-29 20:41:00,0.6381,0.6381,0.6381,0.6381,12200000.0
2009-05-29 20:42:00,0.6381,0.6381,0.63805,0.63805,37000000.0
2009-05-29 20:43:00,0.63805,0.6381,0.63805,0.63805,6000000.0
2009-05-29 20:44:00,0.63805,0.6381,0.638,0.63805,11200000.0
2009-05-29 20:45:00,0.63805,0.63805,0.638,0.638,38200000.0
2009-05-29 20:46:00,0.638,0.638,0.6376,0.6377,62800000.0
2009-05-29 20:47:00,0.63775,0.6379,0.63775,0.6379,8000000.0
2009-05-29 20:48:00,0.6379,0.6379,0.6378,0.63785,21400000.0
2009-05-29 20:49:00,0.6378,0.63785,0.6378,0.6378,13000000.0
2009-05-29 20:50:00,0.6378,0.6378,0.63755,0.6376,148800000.0
2009-05-29 20:51:00,0.63765,0.63765,0.63755,0.6376,16000000.0
2009-05-29 20:52:00,0.6376,0.6376,0.63725,0.63735,27000000.0
2009-05-29 20:53:00,0.6373,0.6375,0.6373,0.63735,37400000.0
2009-05-29 20:54:00,0.6374,0.63755,0.63735,0.63735,37000000.0
2009-05-29 20:55:00,0.6374,0.6375,0.6374,0.6375,12000000.0
2009-05-29 20:56:00,0.6375,0.6376,0.6375,0.6376,9000000.0
2009-05-29 20:57:00,0.6376,0.6378,0.6376,0.6377,34600000.0
2009-05-29 20:58:00,0.63785,0.638,0.6378,0.6378,75000000.0
2009-05-29 20:59:00,0.638,0.6381,0.63795,0.63805,23000000.0
2009-05-29 21:00:00,0.63805,0.63815,0.63805,0.6381,62000000.0
2009-05-29 21:01:00,0.63805,0.63805,0.63805,0.63805,1000000.0
2009-05-29 21:02:00,0.63805,0.63805,0.63795,0.63805,10800000.0
2009-05-29 21:03:00,0.63805,0.63805,0.63805,0.63805,3000000.0
2009-05-29 21:04:00,0.63805,0.63805,0.63805,0.63805,2000000.0
2009-05-29 21:05:00,0.63805,0.63805,0.63805,0.63805,4000000.0
2009-05-29 21:06:00,0.63805,0.63835,0.63805,0.63835,16800000.0
2009-05-29 21:07:00,0.63835,0.63855,0.63835,0.6385,28000000.0
2009-05-29 21:08:00,0.6385,0.6385,0.6385,0.6385,2000000.0
2009-05-29 21:09:00,0.6385,0.6385,0.6385,0.6385,7200000.0
2009-05-29 21:10:00,0.6385,0.6386,0.6385,0.6386,6000000.0
2009-05-29 21:11:00,0.63828,0.63847,0.63819,0.63825,33400000.0
2009-05-29 21:12:00,0.6386,0.6387,0.63855,0.63855,25200000.0
2009-05-29 21:13:00,0.63855,0.63855,0.63855,0.63855,4800000.0
2009-05-29 21:14:00,0.63831,0.63842,0.63828,0.63838,44800000.0
2009-05-29 21:15:00,0.63832,0.63848,0.63819,0.6383,17200000.0
2009-05-29 21:16:00,0.6386,0.6386,0.63855,0.63855,8000000.0
2009-05-29 21:17:00,0.63855,0.63855,0.63855,0.63855,11600000.0
2009-05-29 21:18:00,0.63855,0.6386,0.63855,0.63855,13000000.0
2009-05-29 21:19:00,0.6387,0.6387,0.6387,0.6387,9600000.0
2009-05-29 21:20:00,0.6387,0.6388,0.6387,0.6388,13200000.0
2009-05-29 21:21:00,0.63875,0.63875,0.6387,0.6387,2000000.0
2009-05-29 21:22:00,0.6387,0.6387,0.63855,0.63855,8000000.0
2009-05-29 21:23:00,0.63885,0.63885,0.6382,0.63825,73600000.0
2009-05-29 21:24:00,0.6382,0.63835,0.6382,0.63835,40200000.0
2009-05-29 21:25:00,0.6384,0.6384,0.6384,0.6384,16000000.0
2009-05-29 21:26:00,0.6384,0.6384,0.6384,0.6384,7200000.0
2009-05-29 21:27:00,0.6384,0.6384,0.6384,0.6384,1200000.0
2009-05-29 21:28:00,0.6384,0.6384,0.6384,0.6384,1200000.0
2009-05-29 21:29:00,0.63816,0.63819,0.63811,0.63818,28600000.0
2009-05-29 21:30:00,0.6384,0.6384,0.6384,0.6384,6400000.0
2009-05-29 21:31:00,0.63812,0.63825,0.63803,0.63819,188400000.0
2009-05-29 21:32:00,0.6384,0.6384,0.6384,0.6384,4000000.0
2009-05-29 21:33:00,0.6385,0.6385,0.6385,0.6385,4600000.0
2009-05-29 21:34:00,0.6385,0.6385,0.6385,0.6385,2400000.0
2009-05-29 21:35:00,0.6385,0.6386,0.6385,0.6385,18000000.0
2009-05-29 21:36:00,0.6385,0.6385,0.6385,0.6385,15600000.0
2009-05-29 21:37:00,0.6385,0.6385,0.63835,0.6385,23200000.0
2009-05-29 21:38:00,0.6388,0.63945,0.63845,0.63845,52000000.0
2009-05-29 21:39:00,0.63845,0.63865,0.63845,0.63855,20200000.0
2009-05-29 21:40:00,0.63845,0.63845,0.63845,0.63845,7200000.0
2009-05-29 21:41:00,0.6385,0.6385,0.63845,0.6385,18200000.0
2009-05-29 21:42:00,0.63775,0.639,0.63775,0.639,167320000.0
2009-05-29 21:43:00,0.6395,0.6397,0.6395,0.63955,49400000.0
2009-05-29 21:44:00,0.63955,0.63955,0.6392,0.63935,75800000.0
2009-05-29 21:45:00,0.63925,0.63932,0.6392,0.63922,34800000.0
2009-05-29 21:46:00,0.6392,0.63921,0.63905,0.63905,25200000.0
2009-05-29 21:47:00,0.63935,0.63935,0.639,0.639,17000000.0
2009-05-29 21:48:00,0.639,0.63905,0.63875,0.63875,78200000.0
2009-05-29 21:49:00,0.63875,0.63895,0.63875,0.63895,4000000.0
2009-05-29 21:50:00,0.63885,0.6389,0.6387,0.63885,106600000.0
2009-05-29 21:51:00,0.6392,0.63935,0.6392,0.63935,13800000.0
2009-05-29 21:52:00,0.63955,0.6396,0.6395,0.6395,10400000.0
2009-05-29 21:53:00,0.6397,0.6398,0.6395,0.63955,23800000.0
2009-05-29 21:54:00,0.6395,0.63965,0.63945,0.63965,49800000.0
2009-05-29 21:55:00,0.63975,0.63985,0.63935,0.63985,43600000.0
2009-05-29 21:56:00,0.64065,0.64105,0.64045,0.64065,143800000.0
2009-05-29 21:57:00,0.64065,0.6407,0.64045,0.6405,126400000.0
2009-05-29 21:58:00,0.64045,0.64105,0.64045,0.6408,99400000.0
2009-05-29 21:59:00,0.64085,0.64095,0.64055,0.64085,95800000.0
2009-05-29 22:00:00,0.6409,0.6409,0.64045,0.64045,78800000.0
2009-05-29 22:01:00,0.64045,0.6408,0.64045,0.64075,15600000.0
2009-05-29 22:02:00,0.64075,0.64075,0.64055,0.64075,8200000.0
2009-05-29 22:03:00,0.64085,0.641,0.64065,0.64065,26600000.0
2009-05-29 22:04:00,0.6407,0.64085,0.6407,0.6407,13200000.0
2009-05-29 22:05:00,0.64085,0.64085,0.64065,0.64075,17600000.0
2009-05-29 22:06:00,0.64085,0.64085,0.64075,0.64075,5000000.0
2009-05-29 22:07:00,0.64075,0.64085,0.64065,0.64085,14600000.0
2009-05-29 22:08:00,0.64075,0.64075,0.64045,0.6407,95600000.0
2009-05-29 22:09:00,0.64065,0.6407,0.64065,0.64065,5000000.0
2009-05-29 22:10:00,0.64032,0.64088,0.64032,0.64045,83200000.0
2009-05-29 22:11:00,0.6407,0.6407,0.6407,0.6407,2000000.0
2009-05-29 22:12:00,0.6407,0.64085,0.64065,0.6407,16200000.0
2009-05-29 22:13:00,0.6407,0.6408,0.64065,0.6407,18600000.0
2009-05-29 22:14:00,0.64053,0.64053,0.6405,0.6405,26000000.0
2009-05-29 22:15:00,0.64065,0.64065,0.64065,0.64065,4800000.0
2009-05-29 22:16:00,0.6406,0.6406,0.6404,0.6404,28200000.0
2009-05-29 22:17:00,0.64025,0.64025,0.64015,0.64015,36800000.0
2009-05-29 22:18:00,0.64015,0.64015,0.64015,0.64015,1000000.0
2009-05-29 22:19:00,0.64005,0.64005,0.63995,0.63995,12400000.0
2009-05-29 22:20:00,0.63995,0.6402,0.63985,0.64005,41200000.0
2009-05-29 22:21:00,0.64005,0.64005,0.6395,0.63975,129200000.0
2009-05-29 22:22:00,0.6399,0.6399,0.63935,0.6394,10200000.0
2009-05-29 22:23:00,0.63941,0.63942,0.63934,0.63934,62200000.0
2009-05-29 22:24:00,0.63955,0.64,0.63955,0.64,19200000.0
2009-05-29 22:25:00,0.6401,0.6403,0.6399,0.64015,46600000.0
2009-05-29 22:26:00,0.63999,0.64008,0.63997,0.64,32400000.0
2009-05-29 22:28:00,0.6401,0.6401,0.6401,0.6401,1000000.0
2009-05-29 22:29:00,0.6402,0.64025,0.6402,0.6402,34000000.0
2009-05-29 22:30:00,0.6399,0.64026,0.63989,0.64026,39600000.0
2009-05-29 22:31:00,0.63982,0.6399,0.63982,0.6399,4400000.0
2009-05-29 22:32:00,0.6399,0.6399,0.63987,0.63987,4800000.0
2009-05-29 22:33:00,0.6401,0.6403,0.6401,0.6403,11000000.0
2009-05-29 22:34:00,0.63992,0.64013,0.63985,0.64007,120400000.0
2009-05-29 22:35:00,0.6403,0.6403,0.6403,0.6403,3000000.0
2009-05-29 22:36:00,0.6403,0.6403,0.6401,0.6401,2000000.0
2009-05-29 22:37:00,0.64001,0.64001,0.63979,0.63997,38800000.0
2009-05-29 22:38:00,0.6401,0.64025,0.64005,0.64005,28400000.0
2009-05-29 22:39:00,0.64005,0.64005,0.64005,0.64005,9600000.0
2009-05-29 22:40:00,0.63968,0.63989,0.63965,0.63989,61400000.0
2009-05-29 22:41:00,0.63978,0.63978,0.63962,0.63966,9000000.0
2009-05-29 22:42:00,0.63967,0.63967,0.63957,0.63959,22200000.0
2009-05-29 22:43:00,0.63953,0.63972,0.63949,0.63955,40200000.0
2009-05-29 22:44:00,0.64005,0.64005,0.64,0.64,8800000.0
2009-05-29 22:45:00,0.64,0.64005,0.64,0.64005,5800000.0
2009-05-29 22:46:00,0.63991,0.63998,0.63987,0.63997,48800000.0
2009-05-29 22:47:00,0.64,0.64003,0.63987,0.63988,57400000.0
2009-05-29 22:48:00,0.64005,0.64005,0.64005,0.64005,2400000.0
2009-05-29 22:49:00,0.64005,0.64005,0.63985,0.63985,13200000.0
2009-05-29 22:50:00,0.63985,0.63985,0.6397,0.6397,10800000.0
2009-05-29 22:51:00,0.63948,0.63966,0.63948,0.63948,101800000.0
2009-05-29 22:52:00,0.63946,0.63965,0.63938,0.6394,62200000.0
2009-05-29 22:53:00,0.6397,0.6397,0.63965,0.63965,5800000.0
2009-05-29 22:54:00,0.63965,0.63965,0.63965,0.63965,14400000.0
2009-05-29 22:55:00,0.6398,0.63995,0.6398,0.63995,18000000.0
2009-05-29 22:56:00,0.6396,0.6396,0.6396,0.6396,1000000.0
2009-05-29 22:57:00,0.6395,0.63958,0.63934,0.63943,137800000.0
2009-05-29 22:58:00,0.63965,0.63965,0.63965,0.63965,2400000.0
2009-05-29 22:59:00,0.63965,0.63965,0.6392,0.63945,17800000.0
2009-06-01 00:00:00,0.64108,0.64108,0.64108,0.64108,109400000.0
2009-06-01 00:01:00,0.64116,0.64132,0.64101,0.64125,109400000.0
2009-06-01 00:02:00,0.64126,0.6413,0.64107,0.64113,109400000.0
2009-06-01 00:03:00,0.64114,0.64126,0.64114,0.64124,109400000.0
2009-06-01 00:04:00,0.64135,0.64135,0.6411,0.64117,109400000.0
2009-06-01 00:05:00,0.64116,0.64116,0.64114,0.64114,109400000.0
2009-06-01 00:06:00,0.6412,0.6412,0.64104,0.64106,109400000.0
2009-06-01 00:07:00,0.64104,0.64104,0.64104,0.64104,109400000.0
2009-06-01 00:10:00,0.64092,0.6412,0.64092,0.64114,109400000.0
2009-06-01 00:11:00,0.6412,0.64126,0.64119,0.64125,109400000.0
2009-06-01 00:13:00,0.64138,0.64138,0.64112,0.6412,109400000.0
2009-06-01 00:15:00,0.64095,0.64114,0.64095,0.64095,109400000.0
2009-06-01 00:16:00,0.64097,0.64098,0.64096,0.64096,109400000.0
2009-06-01 00:17:00,0.64084,0.64094,0.64084,0.64094,109400000.0
2009-06-01 00:18:00,0.64078,0.64078,0.63983,0.64016,109400000.0
2009-06-01 00:19:00,0.64026,0.64066,0.64026,0.64066,109400000.0
2009-06-01 00:20:00,0.64067,0.64083,0.64067,0.64083,109400000.0
2009-06-01 00:21:00,0.64086,0.64138,0.64068,0.64107,109400000.0
2009-06-01 00:22:00,0.64105,0.64108,0.64083,0.64091,109400000.0
2009-06-01 00:23:00,0.64111,0.64111,0.64103,0.64103,109400000.0
2009-06-01 00:24:00,0.64104,0.64108,0.64103,0.64108,109400000.0
2009-06-01 00:25:00,0.64107,0.64128,0.64107,0.64128,109400000.0
2009-06-01 00:26:00,0.64126,0.64126,0.64109,0.64111,109400000.0
2009-06-01 00:28:00,0.64109,0.64111,0.64109,0.64109,109400000.0
2009-06-01 00:29:00,0.64111,0.64111,0.6407,0.64083,109400000.0
2009-06-01 00:30:00,0.64081,0.64081,0.64073,0.64077,109400000.0
2009-06-01 00:31:00,0.64085,0.64085,0.64085,0.64085,109400000.0
2009-06-01 00:34:00,0.64096,0.64096,0.64055,0.64055,109400000.0
2009-06-01 00:35:00,0.64053,0.64053,0.64003,0.64003,109400000.0
2009-06-01 00:36:00,0.64,0.64003,0.63803,0.63803,109400000.0
2009-06-01 00:37:00,0.63812,0.6391,0.63812,0.6391,109400000.0
2009-06-01 00:38:00,0.63911,0.63974,0.63911,0.63974,109400000.0
2009-06-01 00:39:00,0.63972,0.63994,0.63972,0.63991,109400000.0
2009-06-01 00:40:00,0.6399,0.63994,0.6399,0.63994,109400000.0
2009-06-01 00:41:00,0.64,0.64,0.63986,0.63986,109400000.0
2009-06-01 00:42:00,0.6397,0.63985,0.6397,0.63985,109400000.0
2009-06-01 00:44:00,0.63971,0.63971,0.63912,0.63946,109400000.0
2009-06-01 00:45:00,0.63942,0.63946,0.63859,0.63917,109400000.0
2009-06-01 00:46:00,0.63923,0.63988,0.63923,0.63959,109400000.0
2009-06-01 00:47:00,0.63958,0.63958,0.63874,0.63944,109400000.0
2009-06-01 00:48:00,0.63938,0.63953,0.63906,0.63906,109400000.0
2009-06-01 00:49:00,0.63909,0.63968,0.63909,0.63968,109400000.0
2009-06-01 00:50:00,0.63979,0.63979,0.63979,0.63979,109400000.0
2009-06-01 00:51:00,0.63985,0.63985,0.63985,0.63985,109400000.0
2009-06-01 00:52:00,0.63975,0.6399,0.63975,0.63978,109400000.0
2009-06-01 00:53:00,0.63976,0.63986,0.63976,0.63986,109400000.0
2009-06-01 00:54:00,0.63992,0.64002,0.63983,0.63983,109400000.0
2009-06-01 00:55:00,0.63991,0.63993,0.63941,0.63942,109400000.0
2009-06-01 00:56:00,0.63954,0.63955,0.63938,0.63949,109400000.0
2009-06-01 00:57:00,0.63954,0.63961,0.63954,0.63961,109400000.0
2009-06-01 00:58:00,0.63991,0.63991,0.63958,0.63958,109400000.0
2009-06-01 00:59:00,0.63956,0.63956,0.63918,0.63928,109400000.0
2009-06-01 01:00:00,0.63926,0.63926,0.63925,0.63926,109400000.0
2009-06-01 01:01:00,0.63944,0.63978,0.63942,0.63946,109400000.0
2009-06-01 01:02:00,0.63954,0.63962,0.63948,0.63957,109400000.0
2009-06-01 01:03:00,0.63959,0.63983,0.63959,0.6398,109400000.0
2009-06-01 01:04:00,0.63984,0.64001,0.63984,0.64001,109400000.0
2009-06-01 01:05:00,0.64026,0.64026,0.64026,0.64026,109400000.0
2009-06-01 01:06:00,0.6401,0.64015,0.64005,0.64005,109400000.0
2009-06-01 01:07:00,0.63993,0.64008,0.63993,0.64005,109400000.0
2009-06-01 01:08:00,0.64009,0.64029,0.64009,0.64029,109400000.0
2009-06-01 01:09:00,0.64026,0.6403,0.63983,0.64021,109400000.0
2009-06-01 01:10:00,0.64017,0.64017,0.64001,0.64007,109400000.0
2009-06-01 01:11:00,0.64002,0.64003,0.64002,0.64003,109400000.0
2009-06-01 01:12:00,0.64,0.64037,0.64,0.64033,109400000.0
2009-06-01 01:13:00,0.64026,0.64026,0.64002,0.64002,109400000.0
2009-06-01 01:14:00,0.64005,0.64005,0.64003,0.64005,109400000.0
2009-06-01 01:15:00,0.63998,0.63998,0.63986,0.63986,109400000.0
2009-06-01 01:16:00,0.63987,0.63995,0.63985,0.63995,109400000.0
2009-06-01 01:17:00,0.6399,0.6399,0.6399,0.6399,109400000.0
2009-06-01 01:20:00,0.6398,0.64,0.6398,0.64,109400000.0
2009-06-01 01:21:00,0.63985,0.63985,0.63985,0.63985,109400000.0
2009-06-01 01:22:00,0.63972,0.63972,0.63967,0.63967,109400000.0
2009-06-01 01:23:00,0.63961,0.63961,0.63926,0.63929,109400000.0
2009-06-01 01:24:00,0.63927,0.63927,0.63884,0.63891,109400000.0
2009-06-01 01:25:00,0.63897,0.63906,0.63845,0.63845,109400000.0
2009-06-01 01:26:00,0.63844,0.63848,0.63844,0.63848,109400000.0
2009-06-01 01:27:00,0.63845,0.63845,0.63845,0.63845,109400000.0
2009-06-01 01:28:00,0.63855,0.63855,0.63855,0.63855,109400000.0
2009-06-01 01:29:00,0.63844,0.63844,0.63828,0.63839,109400000.0
2009-06-01 01:30:00,0.63834,0.63837,0.63832,0.63836,109400000.0
2009-06-01 01:31:00,0.63835,0.63835,0.63835,0.63835,109400000.0
2009-06-01 01:32:00,0.6383,0.63883,0.63829,0.63874,109400000.0
2009-06-01 01:33:00,0.63878,0.63878,0.63835,0.63835,109400000.0
2009-06-01 01:34:00,0.63827,0.63827,0.63779,0.63791,109400000.0
2009-06-01 01:35:00,0.63793,0.63793,0.6379,0.63791,109400000.0
2009-06-01 01:36:00,0.63792,0.6383,0.63792,0.63808,109400000.0
2009-06-01 01:37:00,0.6381,0.6381,0.63759,0.63759,109400000.0
2009-06-01 01:38:00,0.63757,0.63757,0.63757,0.63757,109400000.0
2009-06-01 01:39:00,0.63764,0.63767,0.6374,0.6374,109400000.0
2009-06-01 01:40:00,0.63738,0.63757,0.63738,0.63756,109400000.0
2009-06-01 01:41:00,0.63763,0.63766,0.63743,0.63751,109400000.0
2009-06-01 01:42:00,0.63757,0.63796,0.63757,0.63774,109400000.0
2009-06-01 01:43:00,0.63775,0.63784,0.63763,0.63771,109400000.0
2009-06-01 01:44:00,0.63774,0.63796,0.63774,0.63787,109400000.0
2009-06-01 01:45:00,0.63786,0.63786,0.63786,0.63786,109400000.0
2009-06-01 01:46:00,0.6378,0.63793,0.6377,0.63777,109400000.0
2009-06-01 01:47:00,0.63776,0.63788,0.63776,0.63785,109400000.0
2009-06-01 01:48:00,0.63788,0.63805,0.63782,0.63798,109400000.0
2009-06-01 01:49:00,0.63797,0.63797,0.63797,0.63797,109400000.0
2009-06-01 01:50:00,0.63803,0.6382,0.63803,0.63805,109400000.0
2009-06-01 01:51:00,0.63807,0.63808,0.63801,0.63804,109400000.0
2009-06-01 01:52:00,0.63806,0.63849,0.63806,0.63846,109400000.0
2009-06-01 01:53:00,0.63848,0.63848,0.63843,0.63844,109400000.0
2009-06-01 01:54:00,0.63838,0.63878,0.63819,0.63819,109400000.0
2009-06-01 01:55:00,0.63818,0.6383,0.63806,0.63806,109400000.0
2009-06-01 01:56:00,0.63807,0.63811,0.63802,0.63811,109400000.0
2009-06-01 01:57:00,0.63808,0.63811,0.63788,0.63793,109400000.0
2009-06-01 01:58:00,0.63794,0.63814,0.63793,0.63813,109400000.0
2009-06-01 01:59:00,0.6381,0.63827,0.63803,0.63826,109400000.0
2009-06-01 02:00:00,0.6384,0.6385,0.6384,0.6384,109400000.0
2009-06-01 02:01:00,0.6384,0.6384,0.63805,0.6381,180200000.0
2009-06-01 02:02:00,0.6382,0.6382,0.638,0.63805,16600000.0
2009-06-01 02:03:00,0.6382,0.6382,0.6382,0.6382,4200000.0
2009-06-01 02:04:00,0.6381,0.63825,0.638,0.63815,89400000.0
2009-06-01 02:05:00,0.63815,0.6382,0.63815,0.6382,8000000.0
2009-06-01 02:06:00,0.6382,0.6382,0.6382,0.6382,22400000.0
2009-06-01 02:07:00,0.6382,0.6382,0.63775,0.6379,44200000.0
2009-06-01 02:08:00,0.638,0.63815,0.638,0.63815,27000000.0
2009-06-01 02:09:00,0.63815,0.63815,0.6378,0.6378,9200000.0
2009-06-01 02:10:00,0.6377,0.63775,0.6377,0.63775,5800000.0
2009-06-01 02:11:00,0.63775,0.63805,0.63775,0.63795,61000000.0
2009-06-01 02:12:00,0.63815,0.63815,0.63775,0.6379,34200000.0
2009-06-01 02:13:00,0.638,0.638,0.63775,0.638,117400000.0
2009-06-01 02:14:00,0.638,0.638,0.63795,0.638,12000000.0
2009-06-01 02:15:00,0.638,0.638,0.638,0.638,18400000.0
2009-06-01 02:16:00,0.63771,0.63774,0.63749,0.63764,30400000.0
2009-06-01 02:17:00,0.63795,0.63795,0.63755,0.63755,167800000.0
2009-06-01 02:18:00,0.63755,0.63755,0.63755,0.63755,4800000.0
2009-06-01 02:19:00,0.63755,0.63755,0.63755,0.63755,9600000.0
2009-06-01 02:20:00,0.63755,0.63755,0.63755,0.63755,4800000.0
2009-06-01 02:21:00,0.6375,0.6378,0.63745,0.6378,59800000.0
2009-06-01 02:22:00,0.63805,0.6382,0.638,0.638,17200000.0
2009-06-01 02:23:00,0.638,0.638,0.638,0.638,1000000.0
2009-06-01 02:24:00,0.638,0.638,0.6379,0.6379,3000000.0
2009-06-01 02:25:00,0.638,0.638,0.63705,0.6379,62200000.0
2009-06-01 02:26:00,0.6381,0.6382,0.638,0.638,30800000.0
2009-06-01 02:27:00,0.63795,0.638,0.63795,0.638,27600000.0
2009-06-01 02:28:00,0.63805,0.63805,0.638,0.638,8800000.0
2009-06-01 02:29:00,0.63805,0.63805,0.63805,0.63805,5800000.0
2009-06-01 02:30:00,0.63805,0.63805,0.63805,0.63805,1400000.0
2009-06-01 02:31:00,0.63832,0.63832,0.63817,0.63827,25600000.0
2009-06-01 02:32:00,0.63815,0.63825,0.63815,0.63825,28800000.0
2009-06-01 02:33:00,0.63814,0.63814,0.63777,0.63791,47600000.0
2009-06-01 02:34:00,0.63795,0.638,0.63792,0.63799,26200000.0
2009-06-01 02:35:00,0.63825,0.63825,0.63825,0.63825,2200000.0
2009-06-01 02:36:00,0.6383,0.6383,0.6382,0.6382,2000000.0
2009-06-01 02:37:00,0.6381,0.6381,0.6381,0.6381,1000000.0
2009-06-01 02:38:00,0.6381,0.6381,0.6381,0.6381,2000000.0
2009-06-01 02:39:00,0.6381,0.6381,0.6381,0.6381,2000000.0
2009-06-01 02:40:00,0.6382,0.6383,0.6382,0.6382,8000000.0
2009-06-01 02:41:00,0.6384,0.6391,0.63835,0.6391,58800000.0
2009-06-01 02:42:00,0.639,0.6394,0.6389,0.6393,34800000.0
2009-06-01 02:43:00,0.63945,0.63955,0.6392,0.6393,84200000.0
2009-06-01 02:44:00,0.6393,0.6393,0.63885,0.63885,68600000.0
2009-06-01 02:45:00,0.6388,0.6391,0.6388,0.639,32600000.0
2009-06-01 02:46:00,0.63895,0.63895,0.63865,0.6388,28200000.0
2009-06-01 02:47:00,0.639,0.639,0.6387,0.6388,15200000.0
2009-06-01 02:48:00,0.6389,0.6389,0.63745,0.63745,23600000.0
2009-06-01 02:49:00,0.6376,0.6387,0.6363,0.6387,135300000.0
2009-06-01 02:50:00,0.63855,0.6386,0.6383,0.6385,109400000.0
2009-06-01 02:51:00,0.6385,0.6385,0.63825,0.6384,39000000.0
2009-06-01 02:52:00,0.6385,0.6385,0.6384,0.63845,9800000.0
2009-06-01 02:53:00,0.63845,0.6385,0.63835,0.63845,34200000.0
2009-06-01 02:54:00,0.6386,0.6386,0.63835,0.63835,9200000.0
2009-06-01 02:55:00,0.6386,0.6387,0.6386,0.6387,22200000.0
2009-06-01 02:56:00,0.6387,0.6387,0.6386,0.6386,23600000.0
2009-06-01 02:57:00,0.63803,0.63846,0.63789,0.6384,20200000.0
2009-06-01 02:58:00,0.63855,0.6386,0.6384,0.6385,82000000.0
2009-06-01 02:59:00,0.6383,0.6384,0.6383,0.63837,9200000.0
2009-06-01 03:00:00,0.6385,0.6385,0.63815,0.6385,28000000.0
2009-06-01 03:01:00,0.6385,0.6385,0.6385,0.6385,2000000.0
2009-06-01 03:02:00,0.6385,0.63875,0.63845,0.63875,13000000.0
2009-06-01 03:03:00,0.6388,0.63925,0.6388,0.6389,102200000.0
2009-06-01 03:04:00,0.639,0.63945,0.639,0.6392,56800000.0
2009-06-01 03:05:00,0.6392,0.6392,0.6392,0.6392,1000000.0
2009-06-01 03:06:00,0.63935,0.63955,0.6392,0.6394,127200000.0
2009-06-01 03:07:00,0.6394,0.64025,0.6394,0.6399,195200000.0
2009-06-01 03:08:00,0.6401,0.64025,0.63975,0.64,283600000.0
2009-06-01 03:09:00,0.6402,0.64125,0.64,0.6407,293600000.0
2009-06-01 03:10:00,0.6407,0.6419,0.6405,0.64095,216100000.0
2009-06-01 03:11:00,0.64095,0.6412,0.64095,0.6412,7400000.0
2009-06-01 03:12:00,0.64105,0.6411,0.64105,0.64105,39600000.0
2009-06-01 03:13:00,0.6412,0.6414,0.6412,0.6414,13600000.0
2009-06-01 03:14:00,0.64145,0.6415,0.64145,0.64145,29800000.0
2009-06-01 03:15:00,0.64145,0.6415,0.64145,0.64145,28200000.0
2009-06-01 03:16:00,0.6416,0.6416,0.6414,0.6414,44200000.0
2009-06-01 03:17:00,0.6414,0.6415,0.6414,0.64145,62000000.0
2009-06-01 03:18:00,0.64145,0.64235,0.64145,0.6421,92400000.0
2009-06-01 03:19:00,0.64205,0.6421,0.642,0.642,16600000.0
2009-06-01 03:20:00,0.642,0.642,0.64165,0.6417,59200000.0
2009-06-01 03:21:00,0.6417,0.6418,0.64165,0.6418,44800000.0
2009-06-01 03:22:00,0.64136,0.64155,0.6413,0.64149,273200000.0
2009-06-01 03:23:00,0.6417,0.6418,0.64165,0.6417,30000000.0
2009-06-01 03:24:00,0.64175,0.6418,0.6417,0.6417,36200000.0
2009-06-01 03:25:00,0.64175,0.64175,0.64175,0.64175,11200000.0
2009-06-01 03:26:00,0.6418,0.6418,0.6417,0.6417,10600000.0
2009-06-01 03:27:00,0.64175,0.64175,0.64165,0.64175,49800000.0
2009-06-01 03:28:00,0.64175,0.6419,0.6417,0.6419,25400000.0
2009-06-01 03:29:00,0.64175,0.6419,0.6412,0.6413,44400000.0
2009-06-01 03:30:00,0.64135,0.64155,0.64135,0.64145,33400000.0
2009-06-01 03:31:00,0.6415,0.6418,0.6415,0.6417,31600000.0
2009-06-01 03:32:00,0.6417,0.6417,0.6417,0.6417,13400000.0
2009-06-01 03:33:00,0.64165,0.6417,0.64155,0.64155,65200000.0
2009-06-01 03:34:00,0.64155,0.6416,0.64155,0.6416,29800000.0
2009-06-01 03:35:00,0.6416,0.6416,0.64155,0.64155,15000000.0
2009-06-01 03:36:00,0.6417,0.6418,0.64135,0.64145,69900000.0
2009-06-01 03:37:00,0.64145,0.6417,0.64135,0.6416,25800000.0
2009-06-01 03:38:00,0.6416,0.6416,0.64155,0.6416,9500000.0
2009-06-01 03:39:00,0.6416,0.6416,0.64125,0.64125,28400000.0
2009-06-01 03:40:00,0.64145,0.64155,0.64145,0.64155,29800000.0
2009-06-01 03:41:00,0.6416,0.6416,0.6416,0.6416,2000000.0
2009-06-01 03:42:00,0.6416,0.6416,0.6416,0.6416,7000000.0
2009-06-01 03:43:00,0.6416,0.6416,0.64145,0.6415,14000000.0
2009-06-01 03:44:00,0.6415,0.6416,0.6415,0.6416,5400000.0
2009-06-01 03:45:00,0.6416,0.6416,0.6415,0.6416,7800000.0
2009-06-01 03:46:00,0.6415,0.6415,0.6415,0.6415,10000000.0
2009-06-01 03:47:00,0.6415,0.6416,0.6415,0.6416,4000000.0
2009-06-01 03:48:00,0.6415,0.6417,0.6415,0.6416,23400000.0
2009-06-01 03:49:00,0.6417,0.6418,0.6417,0.6418,13000000.0
2009-06-01 03:50:00,0.6417,0.6419,0.6417,0.6419,25600000.0
2009-06-01 03:51:00,0.6419,0.6419,0.6419,0.6419,2000000.0
2009-06-01 03:52:00,0.6419,0.6419,0.6419,0.6419,4000000.0
2009-06-01 03:53:00,0.6419,0.6419,0.6419,0.6419,3000000.0
2009-06-01 03:54:00,0.6419,0.6419,0.6419,0.6419,3000000.0
2009-06-01 03:55:00,0.6419,0.642,0.6419,0.642,2000000.0
2009-06-01 03:56:00,0.6419,0.6422,0.6419,0.6422,9000000.0
2009-06-01 03:57:00,0.6422,0.6425,0.6419,0.6419,68400000.0
2009-06-01 03:58:00,0.6421,0.6421,0.6419,0.6419,10000000.0
2009-06-01 03:59:00,0.6419,0.642,0.6414,0.6414,64800000.0
2009-06-01 04:00:00,0.6414,0.6414,0.64115,0.64115,24600000.0
2009-06-01 04:01:00,0.6414,0.6414,0.6414,0.6414,3000000.0
2009-06-01 04:02:00,0.64135,0.64145,0.64135,0.64145,40000000.0
2009-06-01 04:03:00,0.64145,0.6416,0.64145,0.64145,24600000.0
2009-06-01 04:04:00,0.64145,0.6416,0.6414,0.6414,23600000.0
2009-06-01 04:05:00,0.6415,0.6415,0.64135,0.64135,11600000.0
2009-06-01 04:06:00,0.64119,0.6412,0.6409,0.64097,23200000.0
2009-06-01 04:07:00,0.6414,0.6414,0.6414,0.6414,14400000.0
2009-06-01 04:08:00,0.64145,0.64145,0.64145,0.64145,4800000.0
2009-06-01 04:09:00,0.64155,0.64165,0.64145,0.64165,73400000.0
2009-06-01 04:10:00,0.6416,0.6416,0.6415,0.6415,5400000.0
2009-06-01 04:11:00,0.64128,0.64139,0.64098,0.64099,33600000.0
2009-06-01 04:12:00,0.6415,0.6415,0.6415,0.6415,2000000.0
2009-06-01 04:13:00,0.6417,0.6417,0.6415,0.6415,17800000.0
2009-06-01 04:14:00,0.6416,0.6416,0.6416,0.6416,1000000.0
2009-06-01 04:15:00,0.6415,0.6415,0.6415,0.6415,1000000.0
2009-06-01 04:16:00,0.64122,0.64144,0.64121,0.64135,16700000.0
2009-06-01 04:17:00,0.64155,0.64165,0.64155,0.64155,105400000.0
2009-06-01 04:18:00,0.64155,0.6417,0.64155,0.64165,27200000.0
2009-06-01 04:19:00,0.6418,0.6419,0.6418,0.6419,7000000.0
2009-06-01 04:20:00,0.6419,0.64205,0.64175,0.64205,78200000.0
2009-06-01 04:21:00,0.64195,0.6421,0.64175,0.6419,28800000.0
2009-06-01 04:22:00,0.6419,0.6421,0.6418,0.6421,19000000.0
2009-06-01 04:23:00,0.64215,0.643,0.6421,0.64255,100600000.0
2009-06-01 04:24:00,0.64265,0.64265,0.64265,0.64265,9600000.0
2009-06-01 04:25:00,0.6426,0.6426,0.6423,0.6423,3000000.0
2009-06-01 04:26:00,0.64225,0.64245,0.64225,0.6424,59000000.0
2009-06-01 04:27:00,0.64235,0.64255,0.64235,0.64255,75400000.0
2009-06-01 04:28:00,0.64255,0.64255,0.64235,0.64235,33600000.0
2009-06-01 04:29:00,0.64235,0.64245,0.64235,0.64245,28800000.0
2009-06-01 04:30:00,0.64255,0.6426,0.6424,0.6424,40200000.0
2009-06-01 04:31:00,0.6423,0.6424,0.6418,0.642,16000000.0
2009-06-01 04:32:00,0.642,0.6422,0.642,0.6422,3000000.0
2009-06-01 04:33:00,0.6422,0.6423,0.6422,0.6423,8000000.0
2009-06-01 04:34:00,0.6423,0.6423,0.6423,0.6423,1000000.0
2009-06-01 04:35:00,0.6421,0.64217,0.64205,0.64217,18800000.0
2009-06-01 04:36:00,0.6423,0.6423,0.6422,0.6422,10000000.0
2009-06-01 04:37:00,0.6423,0.6423,0.6422,0.6422,10000000.0
2009-06-01 04:38:00,0.6422,0.6425,0.6422,0.64235,25800000.0
2009-06-01 04:39:00,0.6424,0.6426,0.6424,0.64245,70800000.0
2009-06-01 04:40:00,0.64245,0.64245,0.64215,0.6423,87200000.0
2009-06-01 04:41:00,0.6423,0.64235,0.6423,0.6423,9800000.0
2009-06-01 04:42:00,0.64235,0.6424,0.6423,0.6423,9200000.0
2009-06-01 04:43:00,0.64212,0.64215,0.64207,0.64212,22200000.0
2009-06-01 04:44:00,0.6423,0.6423,0.64225,0.6423,7800000.0
2009-06-01 04:45:00,0.64225,0.6423,0.64225,0.6423,14600000.0
2009-06-01 04:46:00,0.6423,0.6424,0.64215,0.6424,76000000.0
2009-06-01 04:47:00,0.64235,0.64255,0.6423,0.6425,35000000.0
2009-06-01 04:48:00,0.6425,0.6425,0.6424,0.6425,13000000.0
2009-06-01 04:49:00,0.6425,0.6425,0.6425,0.6425,2000000.0
2009-06-01 04:50:00,0.6426,0.6426,0.6426,0.6426,1000000.0
2009-06-01 04:51:00,0.6426,0.6426,0.6424,0.6425,10200000.0
2009-06-01 04:52:00,0.6425,0.6425,0.6425,0.6425,1000000.0
2009-06-01 04:53:00,0.64199,0.64212,0.64172,0.64172,22000000.0
2009-06-01 04:54:00,0.6424,0.6424,0.6424,0.6424,3000000.0
2009-06-01 04:55:00,0.6424,0.6424,0.6424,0.6424,1000000.0
2009-06-01 04:56:00,0.6425,0.6425,0.6425,0.6425,3000000.0
2009-06-01 04:57:00,0.6425,0.6425,0.6425,0.6425,31800000.0
2009-06-01 04:58:00,0.6426,0.6426,0.6426,0.6426,4000000.0
2009-06-01 04:59:00,0.6425,0.6425,0.6425,0.6425,4000000.0
2009-06-01 05:00:00,0.6419,0.64203,0.6419,0.64202,28600000.0
2009-06-01 05:01:00,0.6425,0.6425,0.6425,0.6425,2000000.0
2009-06-01 05:02:00,0.64201,0.64214,0.642,0.64214,32400000.0
2009-06-01 05:03:00,0.6425,0.6426,0.64245,0.6425,26200000.0
2009-06-01 05:04:00,0.6425,0.6425,0.6424,0.6424,3000000.0
2009-06-01 05:05:00,0.6424,0.6424,0.6424,0.6424,1000000.0
2009-06-01 05:06:00,0.6425,0.6425,0.6425,0.6425,2000000.0
2009-06-01 05:07:00,0.6425,0.6425,0.6425,0.6425,1000000.0
2009-06-01 05:08:00,0.6424,0.64265,0.6424,0.6426,9600000.0
2009-06-01 05:09:00,0.64237,0.64262,0.64229,0.64238,98000000.0
2009-06-01 05:10:00,0.64255,0.6426,0.6424,0.6424,17800000.0
2009-06-01 05:11:00,0.64219,0.64222,0.64184,0.64186,36600000.0
2009-06-01 05:12:00,0.6423,0.6423,0.6423,0.6423,2000000.0
2009-06-01 05:13:00,0.6424,0.6424,0.6424,0.6424,2600000.0
2009-06-01 05:14:00,0.64245,0.64245,0.64185,0.6422,26700000.0
2009-06-01 05:15:00,0.6422,0.6423,0.6422,0.6423,3000000.0
2009-06-01 05:16:00,0.6423,0.6423,0.6423,0.6423,2000000.0
2009-06-01 05:17:00,0.64169,0.64189,0.64168,0.64173,68000000.0
2009-06-01 05:18:00,0.6422,0.6423,0.6422,0.6423,5000000.0
2009-06-01 05:19:00,0.64169,0.6419,0.64153,0.64153,26400000.0
2009-06-01 05:20:00,0.6422,0.6422,0.6422,0.6422,2000000.0
2009-06-01 05:21:00,0.6421,0.6421,0.6421,0.6421,1000000.0
2009-06-01 05:22:00,0.6421,0.6422,0.6421,0.6422,2000000.0
2009-06-01 05:23:00,0.6422,0.6422,0.6422,0.6422,1000000.0
2009-06-01 05:24:00,0.6422,0.6422,0.6422,0.6422,4000000.0
2009-06-01 05:25:00,0.6422,0.6422,0.6422,0.6422,1000000.0
2009-06-01 05:26:00,0.6418,0.64182,0.64168,0.64173,85000000.0
2009-06-01 05:27:00,0.6424,0.6424,0.642,0.642,61600000.0
2009-06-01 05:28:00,0.642,0.64205,0.642,0.64205,26400000.0
2009-06-01 05:29:00,0.642,0.6423,0.642,0.6423,15000000.0
2009-06-01 05:30:00,0.6425,0.6426,0.6423,0.6423,25200000.0
2009-06-01 05:31:00,0.6424,0.6424,0.6424,0.6424,2000000.0
2009-06-01 05:32:00,0.6424,0.6427,0.6424,0.6427,5400000.0
2009-06-01 05:33:00,0.6426,0.643,0.6426,0.6428,34400000.0
2009-06-01 05:34:00,0.6427,0.6429,0.64235,0.6429,46200000.0
2009-06-01 05:35:00,0.6429,0.6429,0.6428,0.6429,13000000.0
2009-06-01 05:36:00,0.643,0.643,0.6429,0.6429,2000000.0
2009-06-01 05:37:00,0.6429,0.643,0.6429,0.6429,4000000.0
2009-06-01 05:38:00,0.6429,0.6431,0.6429,0.6431,52200000.0
2009-06-01 05:39:00,0.64305,0.64305,0.64305,0.64305,5600000.0
2009-06-01 05:40:00,0.64291,0.64297,0.64289,0.64289,13000000.0
2009-06-01 05:41:00,0.64252,0.64277,0.64252,0.6427,24800000.0
2009-06-01 05:42:00,0.64295,0.643,0.6428,0.6428,30600000.0
2009-06-01 05:43:00,0.6427,0.6429,0.6427,0.6429,10800000.0
2009-06-01 05:44:00,0.6428,0.6428,0.64265,0.6427,25800000.0
2009-06-01 05:45:00,0.6426,0.6426,0.6426,0.6426,3000000.0
2009-06-01 05:46:00,0.6428,0.6428,0.6427,0.6427,4000000.0
2009-06-01 05:47:00,0.6427,0.6427,0.6426,0.6426,5000000.0
2009-06-01 05:48:00,0.6426,0.6426,0.6425,0.6425,5000000.0
2009-06-01 05:49:00,0.6425,0.6427,0.6424,0.64265,35000000.0
2009-06-01 05:50:00,0.6428,0.643,0.6428,0.6429,16600000.0
2009-06-01 05:51:00,0.6428,0.6428,0.6427,0.6428,25600000.0
2009-06-01 05:52:00,0.6428,0.6429,0.6428,0.6429,9000000.0
2009-06-01 05:53:00,0.6429,0.6429,0.6428,0.6429,8000000.0
2009-06-01 05:54:00,0.6428,0.6429,0.6428,0.6429,6000000.0
2009-06-01 05:55:00,0.64246,0.64257,0.64246,0.64257,21000000.0
2009-06-01 05:56:00,0.6429,0.6429,0.6428,0.6429,24800000.0
2009-06-01 05:57:00,0.6429,0.6429,0.6429,0.6429,25800000.0
2009-06-01 05:58:00,0.64285,0.643,0.64285,0.6429,38200000.0
2009-06-01 05:59:00,0.64285,0.64285,0.6427,0.6427,35600000.0
2009-06-01 06:00:00,0.6427,0.6428,0.6426,0.6428,21400000.0
2009-06-01 06:01:00,0.6428,0.64295,0.6426,0.6426,124600000.0
2009-06-01 06:02:00,0.6424,0.6424,0.6424,0.6424,3200000.0
2009-06-01 06:03:00,0.6428,0.6428,0.6428,0.6428,3200000.0
2009-06-01 06:04:00,0.6429,0.6429,0.6426,0.6426,6000000.0
2009-06-01 06:05:00,0.6426,0.6426,0.6426,0.6426,2000000.0
2009-06-01 06:06:00,0.6426,0.6426,0.6426,0.6426,1000000.0
2009-06-01 06:07:00,0.6426,0.6426,0.6426,0.6426,2000000.0
2009-06-01 06:08:00,0.6426,0.6426,0.64245,0.6425,47200000.0
2009-06-01 06:09:00,0.64245,0.64265,0.64245,0.64255,22600000.0
2009-06-01 06:10:00,0.6427,0.6427,0.64245,0.64255,22600000.0
2009-06-01 06:11:00,0.64245,0.64245,0.64225,0.64225,23400000.0
2009-06-01 06:12:00,0.64225,0.6423,0.64195,0.6423,56200000.0
2009-06-01 06:13:00,0.64235,0.6424,0.64235,0.6424,4400000.0
2009-06-01 06:14:00,0.6421,0.6423,0.6421,0.6423,7800000.0
2009-06-01 06:15:00,0.6423,0.6423,0.6423,0.6423,1600000.0
2009-06-01 06:16:00,0.6421,0.6422,0.64205,0.64215,39200000.0
2009-06-01 06:17:00,0.64215,0.6423,0.6421,0.6422,22000000.0
2009-06-01 06:18:00,0.6423,0.6423,0.6421,0.6422,9400000.0
2009-06-01 06:19:00,0.6424,0.6424,0.642,0.6421,6400000.0
2009-06-01 06:20:00,0.64164,0.6421,0.64151,0.64182,34600000.0
2009-06-01 06:21:00,0.64175,0.64191,0.6417,0.64175,30200000.0
2009-06-01 06:22:00,0.64172,0.64207,0.64171,0.64207,38200000.0
2009-06-01 06:23:00,0.6421,0.6421,0.6421,0.6421,15600000.0
2009-06-01 06:24:00,0.6422,0.64245,0.6422,0.6422,42400000.0
2009-06-01 06:25:00,0.6422,0.64245,0.64205,0.64205,100400000.0
2009-06-01 06:26:00,0.64225,0.64245,0.6421,0.64245,81600000.0
2009-06-01 06:27:00,0.6421,0.64218,0.64187,0.64218,34800000.0
2009-06-01 06:28:00,0.64245,0.6427,0.64245,0.6427,45600000.0
2009-06-01 06:29:00,0.6427,0.6433,0.6427,0.6431,36000000.0
2009-06-01 06:30:00,0.64295,0.643,0.6429,0.643,11000000.0
2009-06-01 06:31:00,0.643,0.643,0.64285,0.64285,19000000.0
2009-06-01 06:32:00,0.6429,0.6429,0.6429,0.6429,1000000.0
2009-06-01 06:33:00,0.64275,0.64275,0.64275,0.64275,7000000.0
2009-06-01 06:34:00,0.64267,0.6427,0.6425,0.64258,122800000.0
2009-06-01 06:35:00,0.6428,0.643,0.6428,0.6429,21600000.0
2009-06-01 06:36:00,0.6429,0.6429,0.64275,0.64275,8400000.0
2009-06-01 06:37:00,0.64246,0.64273,0.64228,0.6425,45000000.0
2009-06-01 06:38:00,0.64275,0.6428,0.6427,0.6427,13200000.0
2009-06-01 06:39:00,0.6426,0.6426,0.64255,0.64255,29200000.0
2009-06-01 06:40:00,0.64255,0.64255,0.64255,0.64255,21000000.0
2009-06-01 06:41:00,0.64255,0.64255,0.64255,0.64255,7000000.0
2009-06-01 06:42:00,0.64209,0.64276,0.64209,0.64276,83200000.0
2009-06-01 06:43:00,0.64284,0.643,0.6423,0.6423,72400000.0
2009-06-01 06:44:00,0.64255,0.64255,0.64255,0.64255,24000000.0
2009-06-01 06:45:00,0.64257,0.64263,0.64234,0.6426,94800000.0
2009-06-01 06:46:00,0.64255,0.6427,0.64255,0.6427,11600000.0
2009-06-01 06:47:00,0.64255,0.64255,0.64255,0.64255,4000000.0
2009-06-01 06:48:00,0.64216,0.64277,0.64209,0.64277,63800000.0
2009-06-01 06:49:00,0.6426,0.6426,0.6426,0.6426,3000000.0
2009-06-01 06:50:00,0.6426,0.64275,0.6426,0.64275,6800000.0
2009-06-01 06:51:00,0.64237,0.64237,0.64237,0.64237,9400000.0
2009-06-01 06:52:00,0.6425,0.6425,0.64245,0.6425,53200000.0
2009-06-01 06:53:00,0.6424,0.6425,0.64225,0.6425,23600000.0
2009-06-01 06:54:00,0.64225,0.6425,0.64225,0.6425,25200000.0
2009-06-01 06:55:00,0.6425,0.64265,0.64245,0.64255,62000000.0
2009-06-01 06:56:00,0.6426,0.6428,0.6426,0.6428,8000000.0
2009-06-01 06:57:00,0.6427,0.6427,0.6426,0.6426,6400000.0
2009-06-01 06:58:00,0.64226,0.64231,0.64216,0.64218,36400000.0
2009-06-01 06:59:00,0.6426,0.6426,0.6426,0.6426,2000000.0
2009-06-01 07:00:00,0.64235,0.64266,0.64235,0.64246,242400000.0
2009-06-01 07:01:00,0.6427,0.6427,0.6426,0.6426,5800000.0
2009-06-01 07:02:00,0.6427,0.6428,0.6427,0.6428,14800000.0
2009-06-01 07:03:00,0.6428,0.6428,0.6428,0.6428,85600000.0
2009-06-01 07:04:00,0.6428,0.643,0.64265,0.64295,226000000.0
2009-06-01 07:05:00,0.64295,0.64295,0.6428,0.6428,13000000.0
2009-06-01 07:06:00,0.6428,0.64285,0.64265,0.6428,62000000.0
2009-06-01 07:07:00,0.6428,0.6428,0.64265,0.64275,21000000.0
2009-06-01 07:08:00,0.64275,0.64335,0.64275,0.643,100200000.0
2009-06-01 07:09:00,0.643,0.6433,0.64265,0.64275,153400000.0
2009-06-01 07:10:00,0.64305,0.64315,0.64265,0.64295,121600000.0
2009-06-01 07:11:00,0.6431,0.6432,0.64305,0.6432,78800000.0
2009-06-01 07:12:00,0.64325,0.64355,0.64325,0.6435,68600000.0
2009-06-01 07:13:00,0.6435,0.6435,0.6434,0.6434,28800000.0
2009-06-01 07:14:00,0.64335,0.64335,0.64335,0.64335,11200000.0
2009-06-01 07:15:00,0.64335,0.64335,0.64335,0.64335,2800000.0
2009-06-01 07:16:00,0.6434,0.64355,0.64335,0.6434,16800000.0
2009-06-01 07:17:00,0.64345,0.64345,0.6433,0.6434,22200000.0
2009-06-01 07:18:00,0.6434,0.6434,0.6434,0.6434,1000000.0
2009-06-01 07:19:00,0.64335,0.64345,0.64335,0.64345,42600000.0
2009-06-01 07:20:00,0.64345,0.64345,0.64335,0.64335,27400000.0
2009-06-01 07:21:00,0.64355,0.64355,0.6435,0.64355,26200000.0
2009-06-01 07:22:00,0.6435,0.6435,0.6435,0.6435,34600000.0
2009-06-01 07:23:00,0.6435,0.6435,0.64345,0.6435,116400000.0
2009-06-01 07:24:00,0.6435,0.6435,0.6433,0.6433,117799999.0
2009-06-01 07:25:00,0.6433,0.6434,0.6433,0.6433,139200000.0
2009-06-01 07:26:00,0.6433,0.6433,0.6433,0.6433,24200000.0
2009-06-01 07:27:00,0.64335,0.6434,0.64335,0.6434,6200000.0
2009-06-01 07:28:00,0.6434,0.6434,0.6432,0.6432,162600000.0
2009-06-01 07:29:00,0.64269,0.64319,0.64269,0.64285,72000000.0
2009-06-01 07:30:00,0.6432,0.64335,0.64315,0.64325,35600000.0
2009-06-01 07:31:00,0.64295,0.64302,0.64288,0.64293,30400000.0
2009-06-01 07:32:00,0.64299,0.64307,0.64276,0.64278,47000000.0
2009-06-01 07:33:00,0.64315,0.6432,0.64305,0.6432,106000000.0
2009-06-01 07:34:00,0.6432,0.64325,0.64315,0.6432,35000000.0
2009-06-01 07:35:00,0.6432,0.6432,0.64305,0.64305,124200000.0
2009-06-01 07:36:00,0.6432,0.6432,0.64315,0.64315,50400000.0
2009-06-01 07:37:00,0.64298,0.64299,0.64282,0.64289,32000000.0
2009-06-01 07:38:00,0.64315,0.6433,0.64315,0.64315,109400000.0
2009-06-01 07:39:00,0.64315,0.64325,0.64315,0.64315,127600000.0
2009-06-01 07:40:00,0.6432,0.64325,0.64315,0.64325,54200000.0
2009-06-01 07:41:00,0.6432,0.6434,0.6432,0.64325,36200000.0
2009-06-01 07:42:00,0.6433,0.6434,0.6433,0.6434,90400000.0
2009-06-01 07:43:00,0.64335,0.64345,0.64335,0.6434,73000000.0
2009-06-01 07:44:00,0.64345,0.64365,0.64345,0.64365,46400000.0
2009-06-01 07:45:00,0.64355,0.6436,0.6434,0.6435,69200000.0
2009-06-01 07:46:00,0.64345,0.6435,0.64345,0.6435,74000000.0
2009-06-01 07:47:00,0.6435,0.6435,0.64315,0.6433,96600000.0
2009-06-01 07:48:00,0.64325,0.6434,0.6432,0.6433,113800000.0
2009-06-01 07:49:00,0.64325,0.6433,0.64275,0.64275,34000000.0
2009-06-01 07:50:00,0.6429,0.64315,0.64265,0.64315,87800000.0
2009-06-01 07:51:00,0.64315,0.64315,0.64315,0.64315,14400000.0
2009-06-01 07:52:00,0.64263,0.64279,0.64263,0.64272,59800000.0
2009-06-01 07:53:00,0.64295,0.643,0.64295,0.643,10400000.0
2009-06-01 07:54:00,0.64285,0.6429,0.64245,0.6427,81000000.0
2009-06-01 07:55:00,0.6427,0.643,0.64255,0.6429,99600000.0
2009-06-01 07:56:00,0.6428,0.6429,0.6425,0.6425,45600000.0
2009-06-01 07:57:00,0.6425,0.6428,0.6425,0.6426,28000000.0
2009-06-01 07:58:00,0.6426,0.6426,0.6425,0.6425,81000000.0
2009-06-01 07:59:00,0.6424,0.64255,0.6424,0.64255,48400000.0
2009-06-01 08:00:00,0.64255,0.64265,0.6425,0.64265,27800000.0
2009-06-01 08:01:00,0.64265,0.64265,0.64265,0.64265,1000000.0
2009-06-01 08:02:00,0.64265,0.64265,0.64265,0.64265,1000000.0
2009-06-01 08:03:00,0.64265,0.64265,0.64265,0.64265,1000000.0
2009-06-01 08:04:00,0.64255,0.64255,0.64255,0.64255,1000000.0
2009-06-01 08:05:00,0.64255,0.64255,0.64255,0.64255,3000000.0
2009-06-01 08:06:00,0.64265,0.6428,0.64265,0.6428,12600000.0
2009-06-01 08:07:00,0.64265,0.64265,0.64245,0.6425,28400000.0
2009-06-01 08:08:00,0.6425,0.6425,0.6425,0.6425,4000000.0
2009-06-01 08:09:00,0.6425,0.6425,0.6424,0.6424,3000000.0
2009-06-01 08:10:00,0.6424,0.6424,0.6419,0.6419,160200000.0
2009-06-01 08:11:00,0.64195,0.64195,0.64195,0.64195,3000000.0
2009-06-01 08:12:00,0.642,0.6426,0.642,0.6426,32600000.0
2009-06-01 08:13:00,0.6427,0.6431,0.6426,0.6429,49400000.0
2009-06-01 08:14:00,0.6429,0.643,0.6428,0.6429,26600000.0
2009-06-01 08:15:00,0.643,0.643,0.64275,0.64285,42800000.0
2009-06-01 08:16:00,0.6428,0.64315,0.6428,0.64315,175600000.0
2009-06-01 08:17:00,0.64315,0.6433,0.643,0.6433,116000000.0
2009-06-01 08:18:00,0.64315,0.6436,0.6431,0.6433,119700000.0
2009-06-01 08:19:00,0.64335,0.6436,0.6433,0.6435,34000000.0
2009-06-01 08:20:00,0.6436,0.6436,0.6434,0.6435,25000000.0
2009-06-01 08:21:00,0.6435,0.6436,0.64345,0.64355,205200000.0
2009-06-01 08:22:00,0.64355,0.6436,0.6434,0.6434,94600000.0
2009-06-01 08:23:00,0.64355,0.64375,0.64335,0.6435,78800000.0
2009-06-01 08:24:00,0.64355,0.64415,0.6435,0.64415,126000000.0
2009-06-01 08:25:00,0.6442,0.64455,0.6442,0.6444,78200000.0
2009-06-01 08:26:00,0.64425,0.6444,0.6436,0.64375,117800000.0
2009-06-01 08:27:00,0.6438,0.6438,0.6436,0.6436,51000000.0
2009-06-01 08:28:00,0.6436,0.6436,0.64345,0.6436,65400000.0
2009-06-01 08:29:00,0.64345,0.6436,0.64315,0.64315,155120000.0
2009-06-01 08:30:00,0.6431,0.6433,0.6429,0.6429,207200000.0
2009-06-01 08:31:00,0.643,0.6433,0.64285,0.6432,222200000.0
2009-06-01 08:32:00,0.6432,0.6435,0.6431,0.6431,9000000.0
2009-06-01 08:33:00,0.6432,0.6432,0.6432,0.6432,6000000.0
2009-06-01 08:34:00,0.64325,0.6433,0.64325,0.64325,10000000.0
2009-06-01 08:35:00,0.64325,0.6435,0.64325,0.6435,85400000.0
2009-06-01 08:36:00,0.6435,0.6436,0.6435,0.6435,69000000.0
2009-06-01 08:37:00,0.6435,0.6436,0.6434,0.6436,38630000.0
2009-06-01 08:38:00,0.6436,0.6437,0.6435,0.6435,47400000.0
2009-06-01 08:39:00,0.64345,0.6437,0.6434,0.6436,139000000.0
2009-06-01 08:40:00,0.6437,0.64405,0.6436,0.64405,176000000.0
2009-06-01 08:41:00,0.644,0.6446,0.644,0.6445,62600000.0
2009-06-01 08:42:00,0.6445,0.6448,0.64435,0.64475,197600000.0
2009-06-01 08:43:00,0.6447,0.6447,0.64435,0.6446,156800000.0
2009-06-01 08:44:00,0.64465,0.64465,0.6444,0.6445,195400000.0
2009-06-01 08:45:00,0.6445,0.6446,0.6444,0.6446,84200000.0
2009-06-01 08:46:00,0.6445,0.6445,0.6444,0.6445,72400000.0
2009-06-01 08:47:00,0.6445,0.6447,0.6445,0.6447,79200000.0
2009-06-01 08:48:00,0.6447,0.6447,0.6445,0.6446,37400000.0
2009-06-01 08:49:00,0.6446,0.6448,0.6446,0.6448,19000000.0
2009-06-01 08:50:00,0.6448,0.64505,0.6444,0.64505,256600000.0
2009-06-01 08:51:00,0.6451,0.6458,0.6451,0.6457,59400000.0
2009-06-01 08:52:00,0.6457,0.64655,0.6457,0.6462,533800000.0
2009-06-01 08:53:00,0.64625,0.6473,0.64615,0.6471,279800000.0
2009-06-01 08:54:00,0.64715,0.6474,0.6463,0.647,89000000.0
2009-06-01 08:55:00,0.647,0.64725,0.6464,0.64675,321400000.0
2009-06-01 08:56:00,0.64675,0.647,0.6467,0.6468,164800000.0
2009-06-01 08:57:00,0.6469,0.6474,0.6469,0.6471,176400000.0
2009-06-01 08:58:00,0.64695,0.6474,0.6468,0.647,259200000.0
2009-06-01 08:59:00,0.6471,0.6473,0.64675,0.6473,245400000.0
2009-06-01 09:00:00,0.6473,0.6476,0.6472,0.6475,161200000.0
2009-06-01 09:01:00,0.6475,0.6475,0.64725,0.6474,35000000.0
2009-06-01 09:02:00,0.6475,0.6475,0.647,0.647,162600000.0
2009-06-01 09:03:00,0.647,0.6471,0.6469,0.647,137200000.0
2009-06-01 09:04:00,0.647,0.6472,0.647,0.64705,329000000.0
2009-06-01 09:05:00,0.64705,0.6474,0.64705,0.6472,235000000.0
2009-06-01 09:06:00,0.6471,0.6475,0.6471,0.6474,104200000.0
2009-06-01 09:07:00,0.6474,0.6474,0.6473,0.6473,42800000.0
2009-06-01 09:08:00,0.6473,0.6483,0.6473,0.6479,200200000.0
2009-06-01 09:09:00,0.6479,0.6479,0.64715,0.64725,164000000.0
2009-06-01 09:10:00,0.64725,0.6478,0.6472,0.6475,231600000.0
2009-06-01 09:11:00,0.6475,0.6476,0.6473,0.6475,125400000.0
2009-06-01 09:12:00,0.6475,0.6479,0.6474,0.6475,214100000.0
2009-06-01 09:13:00,0.6475,0.6478,0.6475,0.6476,178600000.0
2009-06-01 09:14:00,0.6477,0.648,0.6476,0.6477,187400000.0
2009-06-01 09:15:00,0.6477,0.648,0.64755,0.648,198800000.0
2009-06-01 09:16:00,0.64805,0.6483,0.6476,0.64775,213600000.0
2009-06-01 09:17:00,0.64775,0.64805,0.6477,0.64795,129700001.0
2009-06-01 09:18:00,0.6479,0.64795,0.64735,0.64755,227200000.0
2009-06-01 09:19:00,0.64755,0.64795,0.6475,0.64765,242600000.0
2009-06-01 09:20:00,0.6476,0.6481,0.6475,0.6481,382599999.0
2009-06-01 09:21:00,0.6481,0.6481,0.6478,0.6479,182200000.0
2009-06-01 09:22:00,0.64795,0.64805,0.64765,0.64765,288000000.0
2009-06-01 09:23:00,0.6477,0.6481,0.64765,0.6481,415000000.0
2009-06-01 09:24:00,0.64805,0.64815,0.64785,0.64795,186000000.0
2009-06-01 09:25:00,0.64795,0.6482,0.64795,0.6482,53600000.0
2009-06-01 09:26:00,0.64825,0.6485,0.64825,0.6484,204600000.0
2009-06-01 09:27:00,0.6484,0.6485,0.64835,0.6485,120400000.0
2009-06-01 09:28:00,0.6485,0.64895,0.64835,0.64865,199000000.0
2009-06-01 09:29:00,0.64865,0.64865,0.64835,0.6484,145000000.0
2009-06-01 09:30:00,0.6485,0.64875,0.64835,0.6486,175200000.0
2009-06-01 09:31:00,0.64885,0.649,0.64865,0.64865,276800000.0
2009-06-01 09:32:00,0.6487,0.649,0.6487,0.649,64800000.0
2009-06-01 09:33:00,0.649,0.649,0.6489,0.6489,86400000.0
2009-06-01 09:34:00,0.64895,0.649,0.6489,0.649,150600000.0
2009-06-01 09:35:00,0.649,0.649,0.6489,0.6489,215400000.0
2009-06-01 09:36:00,0.6489,0.6492,0.6489,0.6491,224000000.0
2009-06-01 09:37:00,0.6491,0.6491,0.64885,0.649,130200000.0
2009-06-01 09:38:00,0.649,0.649,0.6487,0.6487,265199999.0
2009-06-01 09:39:00,0.6487,0.6487,0.6483,0.64845,412400000.0
2009-06-01 09:40:00,0.64845,0.6488,0.64845,0.6486,359600000.0
2009-06-01 09:41:00,0.6486,0.64875,0.64855,0.6487,177200000.0
2009-06-01 09:42:00,0.6487,0.649,0.6487,0.649,104200000.0
2009-06-01 09:43:00,0.649,0.64925,0.6489,0.6492,88400000.0
2009-06-01 09:44:00,0.6492,0.6498,0.64915,0.6497,125600000.0
2009-06-01 09:45:00,0.6497,0.64985,0.6496,0.6498,123800000.0
2009-06-01 09:46:00,0.6498,0.64995,0.6496,0.6497,86200000.0
2009-06-01 09:47:00,0.64965,0.6498,0.6496,0.6498,95800000.0
2009-06-01 09:48:00,0.6498,0.6504,0.64975,0.6504,93200000.0
2009-06-01 09:49:00,0.6504,0.6504,0.6498,0.64995,173800000.0
2009-06-01 09:50:00,0.64995,0.6503,0.6498,0.6501,199400000.0
2009-06-01 09:51:00,0.6502,0.6502,0.6497,0.6497,217200000.0
2009-06-01 09:52:00,0.6497,0.6499,0.6497,0.6499,156400000.0
2009-06-01 09:53:00,0.6499,0.6499,0.6497,0.6497,51200000.0
2009-06-01 09:54:00,0.6497,0.6497,0.649,0.649,135300000.0
2009-06-01 09:55:00,0.649,0.64935,0.649,0.6493,102800000.0
2009-06-01 09:56:00,0.6493,0.6494,0.64885,0.6492,135000000.0
2009-06-01 09:57:00,0.649,0.6492,0.64875,0.6489,72200000.0
2009-06-01 09:58:00,0.64885,0.6491,0.64885,0.64905,48400000.0
2009-06-01 09:59:00,0.64905,0.64905,0.64895,0.649,72600000.0
2009-06-01 10:00:00,0.649,0.6495,0.6489,0.6495,216000000.0
2009-06-01 10:01:00,0.6495,0.6495,0.64935,0.6495,43600000.0
2009-06-01 10:02:00,0.6495,0.6496,0.64935,0.6495,60200000.0
2009-06-01 10:03:00,0.6495,0.6495,0.6493,0.6494,246400000.0
2009-06-01 10:04:00,0.6494,0.64955,0.64915,0.6493,218400000.0
2009-06-01 10:05:00,0.6493,0.6494,0.64895,0.64905,65200000.0
2009-06-01 10:06:00,0.649,0.6493,0.6489,0.6492,170600000.0
2009-06-01 10:07:00,0.6492,0.6494,0.6491,0.6492,99200000.0
2009-06-01 10:08:00,0.6492,0.6495,0.6491,0.64945,377600000.0
2009-06-01 10:09:00,0.6495,0.6502,0.6494,0.6498,158600000.0
2009-06-01 10:10:00,0.6498,0.6498,0.6496,0.6497,81800000.0
2009-06-01 10:11:00,0.6496,0.6496,0.64915,0.6494,190000000.0
2009-06-01 10:12:00,0.64925,0.64945,0.64925,0.64925,221600000.0
2009-06-01 10:13:00,0.64925,0.6495,0.64905,0.6494,184399999.0
2009-06-01 10:14:00,0.6494,0.64975,0.6491,0.64945,155200000.0
2009-06-01 10:15:00,0.64945,0.6497,0.64945,0.64965,200600000.0
2009-06-01 10:16:00,0.6497,0.64975,0.6494,0.6495,202000000.0
2009-06-01 10:17:00,0.6495,0.6495,0.64915,0.64935,126400000.0
2009-06-01 10:18:00,0.64935,0.6494,0.64935,0.6494,21400000.0
2009-06-01 10:19:00,0.6494,0.64965,0.6494,0.6495,217200000.0
2009-06-01 10:20:00,0.6495,0.65,0.6495,0.64985,81600000.0
2009-06-01 10:21:00,0.6498,0.64995,0.6492,0.6493,167400000.0
2009-06-01 10:22:00,0.6493,0.6494,0.6493,0.64935,97200000.0
2009-06-01 10:23:00,0.64935,0.64935,0.6491,0.64925,135400000.0
2009-06-01 10:24:00,0.64925,0.64945,0.6492,0.64935,333200000.0
2009-06-01 10:25:00,0.6494,0.64945,0.649,0.6492,209600000.0
2009-06-01 10:26:00,0.6492,0.6492,0.6491,0.64915,82400000.0
2009-06-01 10:27:00,0.64915,0.6494,0.64915,0.6493,49200000.0
2009-06-01 10:28:00,0.6493,0.64975,0.64925,0.64965,63800000.0
2009-06-01 10:29:00,0.64955,0.64955,0.64955,0.64955,8200000.0
2009-06-01 10:30:00,0.6496,0.65025,0.6496,0.64965,29000000.0
2009-06-01 10:31:00,0.6496,0.6499,0.6496,0.6497,43000000.0
2009-06-01 10:32:00,0.64975,0.64995,0.6497,0.6498,78800000.0
2009-06-01 10:33:00,0.6498,0.65015,0.6498,0.6498,60400000.0
2009-06-01 10:34:00,0.6498,0.64995,0.6497,0.6498,203800000.0
2009-06-01 10:35:00,0.6498,0.65,0.64965,0.6498,119400000.0
2009-06-01 10:36:00,0.6498,0.6498,0.649,0.6492,130200000.0
2009-06-01 10:37:00,0.6492,0.64955,0.6491,0.6493,139400000.0
2009-06-01 10:38:00,0.6493,0.6496,0.6492,0.6494,285000000.0
2009-06-01 10:39:00,0.6494,0.6495,0.6492,0.64945,370200000.0
2009-06-01 10:40:00,0.64945,0.6499,0.64945,0.6498,57800000.0
2009-06-01 10:41:00,0.64985,0.64995,0.6494,0.6497,128200000.0
2009-06-01 10:42:00,0.6498,0.65,0.6497,0.6499,83000000.0
2009-06-01 10:43:00,0.6499,0.6503,0.6499,0.65015,159600000.0
2009-06-01 10:44:00,0.6501,0.6501,0.65,0.65005,48800000.0
2009-06-01 10:45:00,0.6501,0.65015,0.65005,0.6501,27600000.0
2009-06-01 10:46:00,0.6501,0.6504,0.6501,0.65025,173600000.0
2009-06-01 10:47:00,0.65025,0.6504,0.6502,0.6504,204000000.0
2009-06-01 10:48:00,0.6503,0.6504,0.65025,0.65025,87000000.0
2009-06-01 10:49:00,0.65025,0.6503,0.65025,0.6503,14600000.0
2009-06-01 10:50:00,0.65025,0.65045,0.6502,0.6502,147000000.0
2009-06-01 10:51:00,0.6502,0.6502,0.6501,0.6502,119800000.0
2009-06-01 10:52:00,0.6502,0.6502,0.65005,0.65005,69800000.0
2009-06-01 10:53:00,0.65005,0.65005,0.64965,0.64985,98600000.0
2009-06-01 10:54:00,0.64985,0.6499,0.64985,0.6499,42600000.0
2009-06-01 10:55:00,0.6499,0.6499,0.6497,0.6497,148200000.0
2009-06-01 10:56:00,0.6497,0.6499,0.64955,0.6497,306600000.0
2009-06-01 10:57:00,0.64975,0.65,0.64975,0.64985,138000000.0
2009-06-01 10:58:00,0.6499,0.6502,0.6499,0.6501,135600000.0
2009-06-01 10:59:00,0.6502,0.6502,0.65,0.6502,159800000.0
2009-06-01 11:00:00,0.65025,0.65085,0.6502,0.6507,192600000.0
2009-06-01 11:01:00,0.6507,0.6507,0.64995,0.64995,75600000.0
2009-06-01 11:02:00,0.64995,0.6502,0.64995,0.6502,21600000.0
2009-06-01 11:03:00,0.6502,0.6502,0.65005,0.6501,45000000.0
2009-06-01 11:04:00,0.6501,0.6501,0.65005,0.6501,57200000.0
2009-06-01 11:05:00,0.65005,0.6504,0.65005,0.6503,150800000.0
2009-06-01 11:06:00,0.6504,0.6508,0.6503,0.6508,174600000.0
2009-06-01 11:07:00,0.6508,0.6508,0.65075,0.65075,132000000.0
2009-06-01 11:08:00,0.65075,0.65075,0.65015,0.6507,65200000.0
2009-06-01 11:09:00,0.6507,0.6507,0.65055,0.6506,118600000.0
2009-06-01 11:10:00,0.6506,0.65085,0.6505,0.65075,99200000.0
2009-06-01 11:11:00,0.65065,0.6508,0.65045,0.6506,20400000.0
2009-06-01 11:12:00,0.6506,0.6506,0.65045,0.6505,27600000.0
2009-06-01 11:13:00,0.6505,0.65055,0.65035,0.65045,39200000.0
2009-06-01 11:14:00,0.65045,0.6506,0.6503,0.6506,147400000.0
2009-06-01 11:15:00,0.6506,0.6506,0.65045,0.6505,87200000.0
2009-06-01 11:16:00,0.6505,0.6505,0.6501,0.6502,362000000.0
2009-06-01 11:17:00,0.6502,0.6502,0.6502,0.6502,3400000.0
2009-06-01 11:18:00,0.65035,0.65035,0.64998,0.6501,68000000.0
2009-06-01 11:19:00,0.6502,0.6502,0.65005,0.65005,57600000.0
2009-06-01 11:20:00,0.65005,0.65005,0.65,0.65005,6000000.0
2009-06-01 11:21:00,0.65005,0.65025,0.64995,0.64995,24800000.0
2009-06-01 11:22:00,0.65,0.65005,0.64995,0.65005,7200000.0
2009-06-01 11:23:00,0.65005,0.65005,0.65005,0.65005,4600000.0
2009-06-01 11:24:00,0.65005,0.65005,0.6498,0.6498,39000000.0
2009-06-01 11:25:00,0.6498,0.6503,0.6498,0.6503,138600000.0
2009-06-01 11:26:00,0.6503,0.65055,0.6503,0.65055,37360000.0
2009-06-01 11:27:00,0.65055,0.65055,0.6503,0.6505,165200000.0
2009-06-01 11:28:00,0.6505,0.6505,0.6505,0.6505,8200000.0
2009-06-01 11:29:00,0.6505,0.6509,0.6505,0.6507,183000000.0
2009-06-01 11:30:00,0.6507,0.65085,0.6506,0.65065,160400000.0
2009-06-01 11:31:00,0.65055,0.65055,0.65015,0.65025,71000000.0
2009-06-01 11:32:00,0.65025,0.6504,0.65025,0.6504,44800000.0
2009-06-01 11:33:00,0.65025,0.6505,0.65025,0.6505,37400000.0
2009-06-01 11:34:00,0.65055,0.65065,0.65045,0.65045,50400000.0
2009-06-01 11:35:00,0.6504,0.6506,0.65025,0.6505,43200000.0
2009-06-01 11:36:00,0.65045,0.65055,0.65045,0.6505,120400000.0
2009-06-01 11:37:00,0.6505,0.65075,0.6505,0.65075,94600000.0
2009-06-01 11:38:00,0.65075,0.65075,0.65065,0.65065,12000000.0
2009-06-01 11:39:00,0.65065,0.65065,0.65055,0.65065,25400000.0
2009-06-01 11:40:00,0.6506,0.65065,0.65055,0.65055,25200000.0
2009-06-01 11:41:00,0.6505,0.6505,0.6503,0.65035,33400000.0
2009-06-01 11:42:00,0.6503,0.6503,0.65015,0.65025,31600000.0
2009-06-01 11:43:00,0.65025,0.65025,0.65015,0.6502,13200000.0
2009-06-01 11:44:00,0.65015,0.65035,0.65015,0.65035,22600000.0
2009-06-01 11:45:00,0.65035,0.65035,0.65025,0.6503,67400000.0
2009-06-01 11:46:00,0.65035,0.6508,0.65025,0.65075,88000000.0
2009-06-01 11:47:00,0.65075,0.65075,0.6505,0.6506,183000000.0
2009-06-01 11:48:00,0.6506,0.6508,0.65055,0.6507,396000000.0
2009-06-01 11:49:00,0.6507,0.6509,0.6507,0.65075,248000000.0
2009-06-01 11:50:00,0.65075,0.65075,0.6499,0.65,232000000.0
2009-06-01 11:51:00,0.65,0.65,0.65,0.65,269200000.0
2009-06-01 11:52:00,0.65,0.65,0.6498,0.6498,75800000.0
2009-06-01 11:53:00,0.6498,0.6499,0.64975,0.64985,22800000.0
2009-06-01 11:54:00,0.64995,0.65005,0.64995,0.65005,28400000.0
2009-06-01 11:55:00,0.64995,0.64995,0.64995,0.64995,14400000.0
2009-06-01 11:56:00,0.64995,0.6502,0.64995,0.6502,31000000.0
2009-06-01 11:57:00,0.64995,0.65005,0.6499,0.6499,23400000.0
2009-06-01 11:58:00,0.64995,0.65015,0.64995,0.65,13600000.0
2009-06-01 11:59:00,0.65005,0.6503,0.65005,0.6503,43400000.0
2009-06-01 12:00:00,0.6503,0.6506,0.65025,0.65045,32100000.0
2009-06-01 12:01:00,0.65045,0.65075,0.6503,0.6506,227400000.0
2009-06-01 12:02:00,0.6507,0.65135,0.65045,0.65135,285200000.0
2009-06-01 12:03:00,0.6516,0.6518,0.6513,0.6514,245600000.0
2009-06-01 12:04:00,0.6514,0.6514,0.6512,0.65125,249199995.0
2009-06-01 12:05:00,0.65125,0.65125,0.6508,0.6512,147200001.0
2009-06-01 12:06:00,0.65125,0.6514,0.6512,0.6514,131200000.0
2009-06-01 12:07:00,0.65135,0.65135,0.6513,0.6513,34200000.0
2009-06-01 12:08:00,0.6513,0.65145,0.6513,0.6513,38600000.0
2009-06-01 12:09:00,0.6513,0.6513,0.651,0.651,77400000.0
2009-06-01 12:10:00,0.651,0.651,0.65045,0.65045,71400000.0
2009-06-01 12:11:00,0.65045,0.65045,0.6504,0.6504,53600000.0
2009-06-01 12:12:00,0.6504,0.6505,0.65025,0.65035,44000000.0
2009-06-01 12:13:00,0.65025,0.65035,0.65025,0.6503,36800000.0
2009-06-01 12:14:00,0.65025,0.65035,0.65015,0.65025,40400000.0
2009-06-01 12:15:00,0.65025,0.65045,0.65015,0.6503,71400000.0
2009-06-01 12:16:00,0.65035,0.65035,0.64975,0.65,256200000.0
2009-06-01 12:17:00,0.64985,0.65,0.64975,0.6499,106400000.0
2009-06-01 12:18:00,0.64985,0.6502,0.6498,0.6498,196000000.0
2009-06-01 12:19:00,0.6498,0.64995,0.6493,0.6497,303200000.0
2009-06-01 12:20:00,0.64965,0.6498,0.64965,0.6498,625799996.0
2009-06-01 12:21:00,0.64975,0.6498,0.64975,0.6498,115000000.0
2009-06-01 12:22:00,0.6498,0.6498,0.6498,0.6498,60600000.0
2009-06-01 12:23:00,0.6498,0.6498,0.6498,0.6498,111600000.0
2009-06-01 12:24:00,0.6498,0.65015,0.6498,0.6501,89800000.0
2009-06-01 12:25:00,0.6501,0.65025,0.6501,0.65015,153200000.0
2009-06-01 12:26:00,0.65015,0.6503,0.64995,0.65005,349400000.0
2009-06-01 12:27:00,0.6502,0.6502,0.64985,0.64985,107800000.0
2009-06-01 12:28:00,0.64975,0.64985,0.64975,0.6498,33200000.0
2009-06-01 12:29:00,0.64985,0.65,0.6498,0.65,83600000.0
2009-06-01 12:30:00,0.64995,0.64995,0.64985,0.64985,18800000.0
2009-06-01 12:31:00,0.64985,0.64995,0.64985,0.64995,16800000.0
2009-06-01 12:32:00,0.64995,0.64995,0.64995,0.64995,6000000.0
2009-06-01 12:33:00,0.64995,0.6501,0.64995,0.65,62200000.0
2009-06-01 12:34:00,0.6501,0.6501,0.6501,0.6501,17000000.0
2009-06-01 12:35:00,0.6501,0.6501,0.64975,0.64975,37600000.0
2009-06-01 12:36:00,0.64965,0.6498,0.64925,0.6495,245400000.0
2009-06-01 12:37:00,0.64945,0.6495,0.64945,0.64945,20800000.0
2009-06-01 12:38:00,0.64945,0.6495,0.64935,0.64945,62600000.0
2009-06-01 12:39:00,0.64945,0.64955,0.64945,0.64955,36200000.0
2009-06-01 12:40:00,0.64955,0.6496,0.64955,0.6496,30600000.0
2009-06-01 12:41:00,0.64955,0.64955,0.64955,0.64955,56399999.0
2009-06-01 12:42:00,0.64955,0.6496,0.64955,0.64955,36000000.0
2009-06-01 12:43:00,0.64955,0.64955,0.64955,0.64955,20400000.0
2009-06-01 12:44:00,0.64955,0.64955,0.6493,0.64935,40200000.0
2009-06-01 12:45:00,0.64935,0.6494,0.6493,0.64935,70800000.0
2009-06-01 12:46:00,0.64955,0.6496,0.64925,0.64935,39400000.0
2009-06-01 12:47:00,0.64935,0.64935,0.64925,0.64925,101800000.0
2009-06-01 12:48:00,0.64925,0.6494,0.6488,0.6491,51800000.0
2009-06-01 12:49:00,0.6491,0.6491,0.64895,0.649,55200000.0
2009-06-01 12:50:00,0.649,0.64915,0.6489,0.64895,111600000.0
2009-06-01 12:51:00,0.64895,0.64895,0.64895,0.64895,91600000.0
2009-06-01 12:52:00,0.64895,0.64895,0.6489,0.6489,93800000.0
2009-06-01 12:53:00,0.6489,0.6489,0.6488,0.6489,140600000.0
2009-06-01 12:54:00,0.6489,0.64915,0.6488,0.64905,218000000.0
2009-06-01 12:55:00,0.6492,0.6494,0.64895,0.6491,85200000.0
2009-06-01 12:56:00,0.64866,0.64877,0.6484,0.64873,382200000.0
2009-06-01 12:57:00,0.6491,0.6491,0.6491,0.6491,1000000.0
2009-06-01 12:58:00,0.6491,0.6491,0.6488,0.6491,60800000.0
2009-06-01 12:59:00,0.649,0.649,0.649,0.649,54800000.0
2009-06-01 13:00:00,0.649,0.649,0.64885,0.6489,84600000.0
2009-06-01 13:01:00,0.64895,0.64895,0.64885,0.6489,181800002.0
2009-06-01 13:02:00,0.6489,0.64895,0.64885,0.6489,113999999.0
2009-06-01 13:03:00,0.64885,0.64905,0.64875,0.64875,687999994.0
2009-06-01 13:04:00,0.6488,0.6489,0.6488,0.64885,207200000.0
2009-06-01 13:05:00,0.64885,0.64885,0.64875,0.6488,185199999.0
2009-06-01 13:06:00,0.6487,0.6488,0.64865,0.6487,277400001.0
2009-06-01 13:07:00,0.6487,0.6489,0.6487,0.64885,157400000.0
2009-06-01 13:08:00,0.64885,0.64945,0.64885,0.6491,248600000.0
2009-06-01 13:09:00,0.6492,0.6494,0.6491,0.6494,115600000.0
2009-06-01 13:10:00,0.6494,0.6497,0.6494,0.6494,155400000.0
2009-06-01 13:11:00,0.6495,0.6495,0.6493,0.6494,155000000.0
2009-06-01 13:12:00,0.6494,0.6496,0.6493,0.6494,55000000.0
2009-06-01 13:13:00,0.6494,0.6496,0.6489,0.649,113700000.0
2009-06-01 13:14:00,0.649,0.6491,0.6485,0.6485,186700000.0
2009-06-01 13:15:00,0.64845,0.6486,0.64775,0.6486,361800000.0
2009-06-01 13:16:00,0.64865,0.6488,0.64825,0.6485,146000000.0
2009-06-01 13:17:00,0.6485,0.6485,0.64765,0.648,231200000.0
2009-06-01 13:18:00,0.648,0.64845,0.648,0.6483,266800000.0
2009-06-01 13:19:00,0.64825,0.6485,0.64825,0.6485,127200000.0
2009-06-01 13:20:00,0.6485,0.6487,0.6485,0.6486,416000000.0
2009-06-01 13:21:00,0.6485,0.6487,0.6484,0.6484,165200000.0
2009-06-01 13:22:00,0.6484,0.6488,0.6484,0.6486,203400000.0
2009-06-01 13:23:00,0.6486,0.6486,0.6481,0.6482,186600000.0
2009-06-01 13:24:00,0.6482,0.64845,0.64805,0.64845,81200000.0
2009-06-01 13:25:00,0.64835,0.64845,0.64835,0.64845,46200000.0
2009-06-01 13:26:00,0.64845,0.64855,0.6484,0.64845,306600000.0
2009-06-01 13:27:00,0.6485,0.6485,0.64845,0.64845,93400000.0
2009-06-01 13:28:00,0.64845,0.6486,0.64845,0.64855,82600000.0
2009-06-01 13:29:00,0.6486,0.6488,0.6486,0.6488,68600000.0
2009-06-01 13:30:00,0.6488,0.6488,0.64855,0.64855,336800000.0
2009-06-01 13:31:00,0.64845,0.6487,0.64845,0.64845,144400000.0
2009-06-01 13:32:00,0.64855,0.64855,0.64845,0.64845,73000000.0
2009-06-01 13:33:00,0.6484,0.6484,0.64795,0.64805,163999999.0
2009-06-01 13:34:00,0.64795,0.6484,0.64795,0.64835,110200000.0
2009-06-01 13:35:00,0.64835,0.6485,0.64805,0.64805,228600000.0
2009-06-01 13:36:00,0.64825,0.6486,0.64815,0.6485,133000000.0
2009-06-01 13:37:00,0.6486,0.6486,0.64815,0.64835,225800000.0
2009-06-01 13:38:00,0.6485,0.6485,0.64815,0.64815,58600000.0
2009-06-01 13:39:00,0.64825,0.64825,0.648,0.6482,175000000.0
2009-06-01 13:40:00,0.6482,0.6482,0.64805,0.64805,79800000.0
2009-06-01 13:41:00,0.64805,0.6483,0.6477,0.6478,68000000.0
2009-06-01 13:42:00,0.6478,0.6478,0.6471,0.64755,124800000.0
2009-06-01 13:43:00,0.64755,0.64785,0.6475,0.64765,148800000.0
2009-06-01 13:44:00,0.64765,0.64765,0.64725,0.64755,268600000.0
2009-06-01 13:45:00,0.64755,0.64775,0.64735,0.64765,184800000.0
2009-06-01 13:46:00,0.64765,0.6481,0.64745,0.64775,93800000.0
2009-06-01 13:47:00,0.64775,0.6479,0.64775,0.64775,17000000.0
2009-06-01 13:48:00,0.64775,0.64775,0.64765,0.64765,10200000.0
2009-06-01 13:49:00,0.6477,0.6479,0.6475,0.6476,100000000.0
2009-06-01 13:50:00,0.6476,0.6476,0.6476,0.6476,88000000.0
2009-06-01 13:51:00,0.6476,0.6478,0.6476,0.64775,131000000.0
2009-06-01 13:52:00,0.64775,0.64775,0.6477,0.64775,22800000.0
2009-06-01 13:53:00,0.6476,0.6476,0.6476,0.6476,124800001.0
2009-06-01 13:54:00,0.6476,0.6476,0.6476,0.6476,62400000.0
2009-06-01 13:55:00,0.6476,0.6476,0.6476,0.6476,72000000.0
2009-06-01 13:56:00,0.6476,0.64795,0.6476,0.64795,204200000.0
2009-06-01 13:57:00,0.648,0.648,0.648,0.648,1600000.0
2009-06-01 13:58:00,0.64766,0.64813,0.64756,0.64813,323999999.0
2009-06-01 13:59:00,0.6482,0.6482,0.648,0.648,6000000.0
2009-06-01 14:00:00,0.648,0.648,0.64795,0.64795,32000000.0
2009-06-01 14:01:00,0.64795,0.6483,0.64795,0.6482,144000000.0
2009-06-01 14:02:00,0.64815,0.64865,0.64815,0.6484,191800000.0
2009-06-01 14:03:00,0.6484,0.6489,0.6484,0.64875,236400000.0
2009-06-01 14:04:00,0.6488,0.6488,0.64825,0.6483,82200000.0
2009-06-01 14:05:00,0.6483,0.6493,0.64825,0.64925,114600000.0
2009-06-01 14:06:00,0.64925,0.6498,0.64915,0.64935,85200000.0
2009-06-01 14:07:00,0.64935,0.6496,0.64915,0.64945,116400000.0
2009-06-01 14:08:00,0.64945,0.64945,0.64865,0.6487,172800000.0
2009-06-01 14:09:00,0.6487,0.6487,0.64825,0.64825,52000000.0
2009-06-01 14:10:00,0.6483,0.64845,0.6483,0.64845,25600000.0
2009-06-01 14:11:00,0.6484,0.6488,0.64815,0.64855,69200000.0
2009-06-01 14:12:00,0.6486,0.64865,0.64845,0.64855,48000000.0
2009-06-01 14:13:00,0.64845,0.6485,0.64835,0.64835,65400000.0
2009-06-01 14:14:00,0.64835,0.64865,0.64835,0.6486,97200000.0
2009-06-01 14:15:00,0.6486,0.64875,0.6484,0.64875,133400000.0
2009-06-01 14:16:00,0.64875,0.64925,0.64875,0.6492,138800000.0
2009-06-01 14:17:00,0.6492,0.64935,0.649,0.64935,67200000.0
2009-06-01 14:18:00,0.64935,0.6503,0.64935,0.64965,260700000.0
2009-06-01 14:19:00,0.64965,0.64965,0.6495,0.6495,234800000.0
2009-06-01 14:20:00,0.64965,0.6502,0.64965,0.65,148600000.0
2009-06-01 14:21:00,0.65,0.65,0.64915,0.64915,110800000.0
2009-06-01 14:22:00,0.6494,0.6495,0.6491,0.6491,215600000.0
2009-06-01 14:23:00,0.6492,0.6492,0.6484,0.64845,244600000.0
2009-06-01 14:24:00,0.64845,0.6486,0.64845,0.64855,39800000.0
2009-06-01 14:25:00,0.64855,0.64875,0.64855,0.64875,73600000.0
2009-06-01 14:26:00,0.6487,0.6487,0.64855,0.64865,93000000.0
2009-06-01 14:27:00,0.64865,0.64885,0.64855,0.64885,30600000.0
2009-06-01 14:28:00,0.64856,0.64878,0.64838,0.64865,259200000.0
2009-06-01 14:29:00,0.64875,0.6488,0.64875,0.64875,29600000.0
2009-06-01 14:30:00,0.64875,0.649,0.64875,0.64885,67200000.0
2009-06-01 14:31:00,0.64885,0.64885,0.6481,0.6483,41400000.0
2009-06-01 14:32:00,0.64845,0.64855,0.64815,0.64855,143600000.0
2009-06-01 14:33:00,0.64855,0.64905,0.64845,0.64905,30400000.0
2009-06-01 14:34:00,0.64905,0.64905,0.64885,0.64885,66800000.0
2009-06-01 14:35:00,0.64885,0.64955,0.64885,0.64955,138600000.0
2009-06-01 14:36:00,0.64965,0.65005,0.64945,0.6499,190200000.0
2009-06-01 14:37:00,0.64975,0.65,0.64975,0.6498,335400000.0
2009-06-01 14:38:00,0.6498,0.6498,0.6491,0.64925,192100000.0
2009-06-01 14:39:00,0.64925,0.64935,0.6489,0.64905,130200000.0
2009-06-01 14:40:00,0.64905,0.6491,0.64885,0.64905,188400000.0
2009-06-01 14:41:00,0.64905,0.64905,0.64865,0.64865,139000000.0
2009-06-01 14:42:00,0.64865,0.649,0.64855,0.649,138200000.0
2009-06-01 14:43:00,0.649,0.6495,0.649,0.649,403600000.0
2009-06-01 14:44:00,0.649,0.649,0.6485,0.6485,255800000.0
2009-06-01 14:45:00,0.6485,0.6485,0.64815,0.6484,159200000.0
2009-06-01 14:46:00,0.6484,0.6484,0.6481,0.6481,70000000.0
2009-06-01 14:47:00,0.6481,0.6482,0.648,0.6481,394000002.0
2009-06-01 14:48:00,0.6481,0.64815,0.64805,0.64805,403000000.0
2009-06-01 14:49:00,0.6482,0.6484,0.64805,0.6481,165799999.0
2009-06-01 14:50:00,0.6481,0.6481,0.648,0.6481,134200000.0
2009-06-01 14:51:00,0.6481,0.6482,0.648,0.6481,129000000.0
2009-06-01 14:52:00,0.6481,0.6481,0.648,0.648,175000000.0
2009-06-01 14:53:00,0.648,0.6481,0.648,0.6481,226400000.0
2009-06-01 14:54:00,0.64815,0.6483,0.6481,0.6483,183800000.0
2009-06-01 14:55:00,0.6484,0.6487,0.64815,0.64865,162400000.0
2009-06-01 14:56:00,0.6488,0.6488,0.64855,0.64865,201400000.0
2009-06-01 14:57:00,0.64865,0.64865,0.6485,0.64865,53000000.0
2009-06-01 14:58:00,0.6485,0.6486,0.64805,0.6481,200800000.0
2009-06-01 14:59:00,0.64815,0.6484,0.6481,0.6482,105600000.0
2009-06-01 15:00:00,0.6482,0.64825,0.64805,0.6481,446600000.0
2009-06-01 15:01:00,0.6481,0.6482,0.6481,0.6482,69200000.0
2009-06-01 15:02:00,0.64825,0.64825,0.648,0.6481,184000000.0
2009-06-01 15:03:00,0.6481,0.6481,0.6481,0.6481,24000000.0
2009-06-01 15:04:00,0.6481,0.6481,0.648,0.64805,397200001.0
2009-06-01 15:05:00,0.64805,0.6484,0.64795,0.6484,384000000.0
2009-06-01 15:06:00,0.64835,0.6486,0.6481,0.6483,176000000.0
2009-06-01 15:07:00,0.64825,0.64825,0.648,0.6481,199999998.0
2009-06-01 15:08:00,0.6481,0.64825,0.6481,0.6481,57400000.0
2009-06-01 15:09:00,0.6481,0.6483,0.6481,0.6483,125000000.0
2009-06-01 15:10:00,0.64825,0.6484,0.648,0.6482,205000000.0
2009-06-01 15:11:00,0.6482,0.6482,0.6479,0.648,290800000.0
2009-06-01 15:12:00,0.648,0.6481,0.64765,0.64765,388200000.0
2009-06-01 15:13:00,0.64765,0.64765,0.647,0.6471,152900000.0
2009-06-01 15:14:00,0.6471,0.6473,0.647,0.6471,192000000.0
2009-06-01 15:15:00,0.6473,0.6474,0.64685,0.6469,200200000.0
2009-06-01 15:16:00,0.6469,0.64695,0.6466,0.6467,435000000.0
2009-06-01 15:17:00,0.6467,0.64675,0.6466,0.6466,340600000.0
2009-06-01 15:18:00,0.6466,0.647,0.6466,0.6469,155200000.0
2009-06-01 15:19:00,0.64695,0.6473,0.6467,0.647,114100000.0
2009-06-01 15:20:00,0.647,0.64755,0.6468,0.6475,310400000.0
2009-06-01 15:21:00,0.64755,0.6476,0.64715,0.6472,251000000.0
2009-06-01 15:22:00,0.6472,0.64745,0.6469,0.6469,361600000.0
2009-06-01 15:23:00,0.6473,0.6473,0.6468,0.64695,218200000.0
2009-06-01 15:24:00,0.64685,0.6475,0.64685,0.6472,300400002.0
2009-06-01 15:25:00,0.6472,0.6476,0.64715,0.6476,188000000.0
2009-06-01 15:26:00,0.6476,0.6476,0.6473,0.6475,200600000.0
2009-06-01 15:27:00,0.6475,0.6482,0.6475,0.6479,241400001.0
2009-06-01 15:28:00,0.6479,0.6479,0.6476,0.6478,125600000.0
2009-06-01 15:29:00,0.64775,0.648,0.64775,0.648,83600000.0
2009-06-01 15:30:00,0.6481,0.6483,0.6475,0.64755,477600000.0
2009-06-01 15:31:00,0.6475,0.6479,0.6473,0.6474,560000000.0
2009-06-01 15:32:00,0.6473,0.6474,0.6472,0.6474,368999999.0
2009-06-01 15:33:00,0.64745,0.64805,0.64735,0.6475,293700000.0
2009-06-01 15:34:00,0.6475,0.64755,0.6472,0.6474,396800000.0
2009-06-01 15:35:00,0.6473,0.6473,0.64685,0.64725,902600004.0
2009-06-01 15:36:00,0.6472,0.6475,0.64695,0.6471,740000000.0
2009-06-01 15:37:00,0.6471,0.6475,0.647,0.6475,452800000.0
2009-06-01 15:38:00,0.6475,0.6475,0.6471,0.6471,453600000.0
2009-06-01 15:39:00,0.6472,0.64725,0.64715,0.64725,142799999.0
2009-06-01 15:40:00,0.64725,0.6473,0.6472,0.6473,299200000.0
2009-06-01 15:41:00,0.6473,0.64745,0.64725,0.64745,658800001.0
2009-06-01 15:42:00,0.6474,0.6475,0.6474,0.64745,196400000.0
2009-06-01 15:43:00,0.64745,0.6479,0.64745,0.64785,224600000.0
2009-06-01 15:44:00,0.6479,0.64815,0.6479,0.64815,52800000.0
2009-06-01 15:45:00,0.64815,0.64835,0.64805,0.64815,83600000.0
2009-06-01 15:46:00,0.6483,0.64875,0.6481,0.64835,89600000.0
2009-06-01 15:47:00,0.64835,0.64905,0.64835,0.64905,237600000.0
2009-06-01 15:48:00,0.64895,0.64895,0.648,0.6484,444000000.0
2009-06-01 15:49:00,0.6483,0.6483,0.6482,0.6482,251400000.0
2009-06-01 15:50:00,0.6482,0.64835,0.6482,0.64835,38000000.0
2009-06-01 15:51:00,0.64835,0.6485,0.6482,0.64835,92800000.0
2009-06-01 15:52:00,0.64835,0.64865,0.64825,0.6483,154200000.0
2009-06-01 15:53:00,0.6483,0.6483,0.6482,0.6482,236200000.0
2009-06-01 15:54:00,0.6482,0.6483,0.6482,0.6483,94000000.0
2009-06-01 15:55:00,0.6483,0.64845,0.6482,0.64845,152600000.0
2009-06-01 15:56:00,0.64845,0.64845,0.648,0.648,88000000.0
2009-06-01 15:57:00,0.64805,0.64805,0.6477,0.6478,393600000.0
2009-06-01 15:58:00,0.6478,0.64805,0.6478,0.64795,214200000.0
2009-06-01 15:59:00,0.64795,0.648,0.64715,0.64745,301600000.0
2009-06-01 16:00:00,0.64745,0.6492,0.64745,0.64845,298200000.0
2009-06-01 16:01:00,0.64855,0.64925,0.64855,0.6492,132600000.0
2009-06-01 16:02:00,0.6493,0.6496,0.6492,0.6492,56000000.0
2009-06-01 16:03:00,0.6493,0.6495,0.64905,0.64905,260800000.0
2009-06-01 16:04:00,0.64905,0.64935,0.6488,0.649,381000003.0
2009-06-01 16:05:00,0.649,0.649,0.6488,0.6488,335000000.0
2009-06-01 16:06:00,0.6488,0.6491,0.64855,0.6488,238600000.0
2009-06-01 16:07:00,0.6489,0.6489,0.6488,0.6489,309800000.0
2009-06-01 16:08:00,0.649,0.649,0.64825,0.6483,285600000.0
2009-06-01 16:09:00,0.64825,0.64835,0.6479,0.64815,536600001.0
2009-06-01 16:10:00,0.64815,0.6483,0.648,0.64825,148000000.0
2009-06-01 16:11:00,0.6483,0.6486,0.64825,0.6486,92200000.0
2009-06-01 16:12:00,0.6486,0.64895,0.64855,0.64895,200800000.0
2009-06-01 16:13:00,0.649,0.64925,0.64885,0.64925,184600000.0
2009-06-01 16:14:00,0.64925,0.6496,0.64915,0.6496,434799999.0
2009-06-01 16:15:00,0.6496,0.64975,0.64895,0.64935,134700000.0
2009-06-01 16:16:00,0.64935,0.6497,0.64935,0.6495,291600000.0
2009-06-01 16:17:00,0.6495,0.6495,0.64895,0.64895,307600000.0
2009-06-01 16:18:00,0.649,0.6495,0.64895,0.64915,121200000.0
2009-06-01 16:19:00,0.64925,0.6495,0.64915,0.6494,77800000.0
2009-06-01 16:20:00,0.6494,0.6496,0.649,0.64935,253200000.0
2009-06-01 16:21:00,0.6495,0.64975,0.6488,0.64965,384000000.0
2009-06-01 16:22:00,0.64965,0.6497,0.6495,0.64965,225000000.0
2009-06-01 16:23:00,0.64965,0.64965,0.64925,0.6494,196600000.0
2009-06-01 16:24:00,0.64945,0.64945,0.6491,0.6492,279600000.0
2009-06-01 16:25:00,0.6492,0.6492,0.64825,0.6485,216400000.0
2009-06-01 16:26:00,0.6485,0.6485,0.64795,0.6481,145000000.0
2009-06-01 16:27:00,0.64835,0.6485,0.6475,0.6475,281100000.0
2009-06-01 16:28:00,0.6475,0.648,0.64725,0.648,155600000.0
2009-06-01 16:29:00,0.648,0.648,0.647,0.6471,103400000.0
2009-06-01 16:30:00,0.64715,0.6476,0.647,0.6474,128200000.0
2009-06-01 16:31:00,0.6474,0.6477,0.6474,0.6477,146600000.0
2009-06-01 16:32:00,0.64735,0.6477,0.64715,0.6475,267800000.0
2009-06-01 16:33:00,0.6476,0.6478,0.6472,0.64765,277200001.0
2009-06-01 16:34:00,0.6477,0.6479,0.6473,0.6477,112800000.0
2009-06-01 16:35:00,0.6474,0.6477,0.6473,0.64755,23800000.0
2009-06-01 16:36:00,0.6476,0.64775,0.6476,0.6477,40600000.0
2009-06-01 16:37:00,0.64775,0.6482,0.64775,0.6481,285600000.0
2009-06-01 16:38:00,0.6483,0.64875,0.6481,0.6486,248800000.0
2009-06-01 16:39:00,0.6486,0.6491,0.64825,0.64825,229200000.0
2009-06-01 16:40:00,0.64845,0.6486,0.64805,0.64815,241600000.0
2009-06-01 16:41:00,0.6482,0.6483,0.648,0.64805,292200000.0
2009-06-01 16:42:00,0.64805,0.6482,0.6475,0.6479,329000000.0
2009-06-01 16:43:00,0.6479,0.6485,0.6479,0.6484,405200000.0
2009-06-01 16:44:00,0.6483,0.6485,0.648,0.6483,527199999.0
2009-06-01 16:45:00,0.64825,0.6483,0.6482,0.6482,276800000.0
2009-06-01 16:46:00,0.64825,0.6483,0.64795,0.6482,352200000.0
2009-06-01 16:47:00,0.64825,0.64825,0.648,0.6482,209200000.0
2009-06-01 16:48:00,0.64815,0.6482,0.648,0.6481,117600000.0
2009-06-01 16:49:00,0.6481,0.6482,0.6481,0.6482,88400000.0
2009-06-01 16:50:00,0.64815,0.6482,0.648,0.6481,157600000.0
2009-06-01 16:51:00,0.64815,0.64825,0.6481,0.6482,265400002.0
2009-06-01 16:52:00,0.64815,0.6483,0.6481,0.6481,225400001.0
2009-06-01 16:53:00,0.6482,0.6485,0.6482,0.64845,263200000.0
2009-06-01 16:54:00,0.64845,0.6486,0.64835,0.6485,151800000.0
2009-06-01 16:55:00,0.6486,0.6488,0.64835,0.64875,370200000.0
2009-06-01 16:56:00,0.64875,0.64895,0.6486,0.6488,513400001.0
2009-06-01 16:57:00,0.6488,0.64885,0.6484,0.6484,716400006.0
2009-06-01 16:58:00,0.6484,0.6484,0.64795,0.6481,718800000.0
2009-06-01 16:59:00,0.6481,0.6481,0.64765,0.6478,464000000.0
2009-06-01 17:00:00,0.6478,0.648,0.64765,0.6478,331400000.0
2009-06-01 17:01:00,0.6478,0.64825,0.64775,0.64805,293899998.0
2009-06-01 17:02:00,0.64805,0.64815,0.64785,0.648,221200000.0
2009-06-01 17:03:00,0.648,0.6483,0.64765,0.64795,369600000.0
2009-06-01 17:04:00,0.64795,0.64805,0.6474,0.6474,287600000.0
2009-06-01 17:05:00,0.6474,0.6474,0.64695,0.6471,326200000.0
2009-06-01 17:06:00,0.64695,0.6472,0.64685,0.6469,354600000.0
2009-06-01 17:07:00,0.64685,0.6472,0.64675,0.647,302200000.0
2009-06-01 17:08:00,0.6469,0.64715,0.64685,0.64685,255800000.0
2009-06-01 17:09:00,0.6469,0.64695,0.64655,0.64665,535600000.0
2009-06-01 17:10:00,0.6466,0.64725,0.6465,0.647,466199999.0
2009-06-01 17:11:00,0.64685,0.64755,0.64685,0.64705,366700000.0
2009-06-01 17:12:00,0.64715,0.64765,0.6468,0.64755,334400000.0
2009-06-01 17:13:00,0.64755,0.64755,0.6473,0.64745,315800000.0
2009-06-01 17:14:00,0.64745,0.64745,0.6473,0.64735,345200000.0
2009-06-01 17:15:00,0.64735,0.64735,0.64715,0.64715,211800000.0
2009-06-01 17:16:00,0.64715,0.64715,0.64715,0.64715,32000000.0
2009-06-01 17:17:00,0.64715,0.64715,0.64715,0.64715,97600000.0
2009-06-01 17:18:00,0.64715,0.6473,0.64665,0.6469,246200000.0
2009-06-01 17:19:00,0.6468,0.64765,0.6467,0.6475,549200000.0
2009-06-01 17:20:00,0.64755,0.648,0.6474,0.648,434800000.0
2009-06-01 17:21:00,0.648,0.6482,0.6476,0.6477,288800000.0
2009-06-01 17:22:00,0.64765,0.64785,0.64765,0.64785,276000000.0
2009-06-01 17:23:00,0.64785,0.64815,0.6478,0.6479,525600001.0
2009-06-01 17:24:00,0.64785,0.6483,0.64785,0.64795,340200000.0
2009-06-01 17:25:00,0.6479,0.648,0.6479,0.6479,284200000.0
2009-06-01 17:26:00,0.6479,0.6479,0.6475,0.6475,381400000.0
2009-06-01 17:27:00,0.6475,0.64775,0.6474,0.6477,445200000.0
2009-06-01 17:28:00,0.6477,0.64775,0.6477,0.6477,158800000.0
2009-06-01 17:29:00,0.6478,0.64815,0.6477,0.64815,261800000.0
2009-06-01 17:30:00,0.64795,0.64835,0.64755,0.6479,359800000.0
2009-06-01 17:31:00,0.6479,0.6484,0.6477,0.6484,323400000.0
2009-06-01 17:32:00,0.64845,0.64855,0.64795,0.64815,460200000.0
2009-06-01 17:33:00,0.6484,0.6485,0.64805,0.64845,393000000.0
2009-06-01 17:34:00,0.6484,0.64895,0.648,0.64855,315200000.0
2009-06-01 17:35:00,0.6486,0.6486,0.6483,0.6485,238000000.0
2009-06-01 17:36:00,0.6485,0.6488,0.6485,0.64855,373400000.0
2009-06-01 17:37:00,0.6486,0.6488,0.6486,0.6488,425200000.0
2009-06-01 17:38:00,0.64875,0.6488,0.64815,0.64815,435200000.0
2009-06-01 17:39:00,0.6481,0.6481,0.64785,0.64785,138400000.0
2009-06-01 17:40:00,0.64775,0.64825,0.64775,0.64825,226800000.0
2009-06-01 17:41:00,0.64845,0.64845,0.6479,0.64845,321600000.0
2009-06-01 17:42:00,0.64845,0.6489,0.64835,0.6489,157400000.0
2009-06-01 17:43:00,0.6489,0.649,0.64875,0.6488,148200000.0
2009-06-01 17:44:00,0.6489,0.6491,0.6488,0.64885,245800000.0
2009-06-01 17:45:00,0.64885,0.64905,0.6487,0.6487,311000000.0
2009-06-01 17:46:00,0.64875,0.64935,0.64875,0.64915,136400000.0
2009-06-01 17:47:00,0.64915,0.6503,0.64915,0.6498,228400000.0
2009-06-01 17:48:00,0.6498,0.6505,0.64955,0.6501,165600000.0
2009-06-01 17:49:00,0.6501,0.65035,0.6499,0.65025,154500000.0
2009-06-01 17:50:00,0.65025,0.6509,0.6502,0.6504,156900000.0
2009-06-01 17:51:00,0.6503,0.65035,0.6498,0.6502,198800000.0
2009-06-01 17:52:00,0.6502,0.6504,0.64975,0.6499,246600000.0
2009-06-01 17:53:00,0.6499,0.6505,0.6498,0.65045,301400000.0
2009-06-01 17:54:00,0.6505,0.6507,0.6501,0.6507,179599999.0
2009-06-01 17:55:00,0.6507,0.6508,0.65005,0.65055,198500000.0
2009-06-01 17:56:00,0.6505,0.6509,0.6503,0.6504,362800000.0
2009-06-01 17:57:00,0.6505,0.6505,0.6503,0.6503,145400000.0
2009-06-01 17:58:00,0.6503,0.65115,0.6503,0.651,372000000.0
2009-06-01 17:59:00,0.651,0.65135,0.65005,0.65075,283400000.0
2009-06-01 18:00:00,0.65075,0.651,0.6506,0.6506,287800000.0
2009-06-01 18:01:00,0.6506,0.6508,0.6506,0.6507,174400000.0
2009-06-01 18:02:00,0.6507,0.6509,0.65065,0.6508,225800000.0
2009-06-01 18:03:00,0.6508,0.6508,0.6508,0.6508,64000000.0
2009-06-01 18:04:00,0.6508,0.6508,0.65075,0.65075,342199993.0
2009-06-01 18:05:00,0.65075,0.65075,0.65055,0.6506,376600001.0
2009-06-01 18:06:00,0.6506,0.65075,0.65055,0.6506,59400001.0
2009-06-01 18:07:00,0.65075,0.65075,0.6505,0.6506,108400000.0
2009-06-01 18:08:00,0.6506,0.65075,0.65055,0.6506,132500000.0
2009-06-01 18:09:00,0.6506,0.6507,0.65055,0.65055,105600000.0
2009-06-01 18:10:00,0.65055,0.6515,0.6505,0.6514,133400000.0
2009-06-01 18:11:00,0.6513,0.6515,0.6513,0.6514,199600000.0
2009-06-01 18:12:00,0.6514,0.6515,0.6514,0.6514,205600000.0
2009-06-01 18:13:00,0.6514,0.6514,0.65135,0.6514,97600000.0
2009-06-01 18:14:00,0.6514,0.6514,0.65135,0.65135,70000000.0
2009-06-01 18:15:00,0.6514,0.6514,0.65115,0.65115,63200000.0
2009-06-01 18:16:00,0.65125,0.65135,0.651,0.651,138000000.0
2009-06-01 18:17:00,0.651,0.6511,0.651,0.65105,182600000.0
2009-06-01 18:18:00,0.6512,0.6513,0.65095,0.6513,51200000.0
2009-06-01 18:19:00,0.6513,0.6515,0.65115,0.6515,34600000.0
2009-06-01 18:20:00,0.6515,0.65155,0.65125,0.6515,70000000.0
2009-06-01 18:21:00,0.6515,0.6515,0.65105,0.6514,144200000.0
2009-06-01 18:22:00,0.6514,0.6515,0.65125,0.6515,131400000.0
2009-06-01 18:23:00,0.6515,0.6516,0.6515,0.6516,50200000.0
2009-06-01 18:24:00,0.6515,0.6516,0.65145,0.65145,56200000.0
2009-06-01 18:25:00,0.65135,0.65135,0.6513,0.6513,34600000.0
2009-06-01 18:26:00,0.6513,0.6514,0.6513,0.6513,90200000.0
2009-06-01 18:27:00,0.6513,0.6514,0.6513,0.6514,113200000.0
2009-06-01 18:28:00,0.6514,0.6515,0.6514,0.6514,98800000.0
2009-06-01 18:29:00,0.6514,0.6515,0.6514,0.6514,151200000.0
2009-06-01 18:30:00,0.6514,0.6514,0.6514,0.6514,154800000.0
2009-06-01 18:31:00,0.6514,0.6514,0.6514,0.6514,115600000.0
2009-06-01 18:32:00,0.6514,0.6514,0.6514,0.6514,104400000.0
2009-06-01 18:33:00,0.6515,0.65165,0.6514,0.6515,114200000.0
2009-06-01 18:34:00,0.6515,0.6515,0.65135,0.6515,235600000.0
2009-06-01 18:35:00,0.6515,0.6515,0.65135,0.6515,81800000.0
2009-06-01 18:36:00,0.6515,0.6515,0.651,0.6511,188800001.0
2009-06-01 18:37:00,0.6511,0.6514,0.65075,0.65075,49400000.0
2009-06-01 18:38:00,0.65075,0.65125,0.65075,0.65105,103800000.0
2009-06-01 18:39:00,0.65115,0.6512,0.65095,0.65115,276700000.0
2009-06-01 18:40:00,0.6513,0.6513,0.6512,0.65125,48600000.0
2009-06-01 18:41:00,0.6513,0.6515,0.6512,0.6512,87800000.0
2009-06-01 18:42:00,0.6513,0.6513,0.65095,0.65105,29400000.0
2009-06-01 18:43:00,0.65105,0.65115,0.65105,0.65115,154600000.0
2009-06-01 18:44:00,0.65115,0.6514,0.65115,0.6514,68000000.0
2009-06-01 18:45:00,0.65147,0.65152,0.651,0.65109,401799997.0
2009-06-01 18:46:00,0.6517,0.6517,0.6516,0.6516,19200000.0
2009-06-01 18:47:00,0.6516,0.6516,0.65155,0.65155,25200000.0
2009-06-01 18:48:00,0.6517,0.6525,0.65165,0.65225,241200000.0
2009-06-01 18:49:00,0.6524,0.6525,0.65155,0.6517,337000000.0
2009-06-01 18:50:00,0.6518,0.6518,0.65145,0.65145,230800000.0
2009-06-01 18:51:00,0.65145,0.6515,0.65115,0.65145,83800000.0
2009-06-01 18:52:00,0.65145,0.6516,0.6514,0.6516,59400000.0
2009-06-01 18:53:00,0.6516,0.6516,0.65145,0.65145,94800000.0
2009-06-01 18:54:00,0.65145,0.65145,0.65115,0.6514,63300000.0
2009-06-01 18:55:00,0.6512,0.6514,0.6512,0.6514,32500000.0
2009-06-01 18:56:00,0.65135,0.65135,0.65065,0.651,165400000.0
2009-06-01 18:57:00,0.65105,0.65105,0.65045,0.6506,187600000.0
2009-06-01 18:58:00,0.6506,0.65085,0.65055,0.65075,69000000.0
2009-06-01 18:59:00,0.65065,0.6508,0.65055,0.65055,99400000.0
2009-06-01 19:00:00,0.65055,0.6507,0.65055,0.6507,8800000.0
2009-06-01 19:01:00,0.6507,0.6507,0.65055,0.6506,14000000.0
2009-06-01 19:02:00,0.6507,0.6507,0.6505,0.65055,84200000.0
2009-06-01 19:03:00,0.65055,0.6506,0.65055,0.65055,12000000.0
2009-06-01 19:04:00,0.65055,0.65055,0.6501,0.6501,88600000.0
2009-06-01 19:05:00,0.6501,0.6501,0.64975,0.64975,37300000.0
2009-06-01 19:06:00,0.64975,0.6499,0.64975,0.6499,17800000.0
2009-06-01 19:07:00,0.64995,0.65035,0.64995,0.65035,94800000.0
2009-06-01 19:08:00,0.65035,0.6507,0.65035,0.65055,142000000.0
2009-06-01 19:09:00,0.65055,0.6507,0.65055,0.6507,90600000.0
2009-06-01 19:10:00,0.6507,0.6508,0.6507,0.6507,41600000.0
2009-06-01 19:11:00,0.65055,0.65082,0.65045,0.65063,198400000.0
2009-06-01 19:12:00,0.6507,0.6507,0.6505,0.6505,29600000.0
2009-06-01 19:13:00,0.65019,0.65038,0.65007,0.65017,485600000.0
2009-06-01 19:14:00,0.6505,0.6505,0.6505,0.6505,2200000.0
2009-06-01 19:15:00,0.6505,0.6505,0.6505,0.6505,2200000.0
2009-06-01 19:16:00,0.6505,0.6506,0.65045,0.65055,31200000.0
2009-06-01 19:17:00,0.65055,0.65055,0.65045,0.65045,10800000.0
2009-06-01 19:18:00,0.6506,0.6506,0.65045,0.6506,15000000.0
2009-06-01 19:19:00,0.6506,0.6506,0.6506,0.6506,16000000.0
2009-06-01 19:20:00,0.6506,0.6506,0.6506,0.6506,11200000.0
2009-06-01 19:21:00,0.6506,0.6506,0.6506,0.6506,11200000.0
2009-06-01 19:22:00,0.6506,0.6506,0.6506,0.6506,32400000.0
2009-06-01 19:23:00,0.6506,0.6509,0.6506,0.6506,104400000.0
2009-06-01 19:24:00,0.65095,0.65095,0.6506,0.6507,58400000.0
2009-06-01 19:25:00,0.651,0.6515,0.651,0.6515,114200000.0
2009-06-01 19:26:00,0.6514,0.6515,0.6514,0.6515,31400000.0
2009-06-01 19:27:00,0.6515,0.6515,0.6515,0.6515,4000000.0
2009-06-01 19:28:00,0.6515,0.6515,0.65135,0.65135,15000000.0
2009-06-01 19:29:00,0.6514,0.6519,0.6514,0.6519,309400000.0
2009-06-01 19:30:00,0.652,0.652,0.6519,0.6519,77000000.0
2009-06-01 19:31:00,0.6519,0.6519,0.6518,0.6519,91600000.0
2009-06-01 19:32:00,0.6519,0.6519,0.65145,0.6515,130600000.0
2009-06-01 19:33:00,0.6515,0.6515,0.6515,0.6515,48000000.0
2009-06-01 19:34:00,0.65137,0.65151,0.65134,0.65151,179200000.0
2009-06-01 19:35:00,0.6515,0.65165,0.6515,0.65165,36000000.0
2009-06-01 19:36:00,0.65165,0.65165,0.65165,0.65165,12000000.0
2009-06-01 19:37:00,0.65165,0.6518,0.65165,0.6518,116400000.0
2009-06-01 19:38:00,0.65165,0.65165,0.65165,0.65165,47400000.0
2009-06-01 19:39:00,0.6517,0.6517,0.6515,0.6515,22200000.0
2009-06-01 19:40:00,0.6516,0.6516,0.6515,0.6515,49200000.0
2009-06-01 19:41:00,0.6515,0.6515,0.6515,0.6515,54400000.0
2009-06-01 19:42:00,0.6515,0.6515,0.65145,0.65145,27400000.0
2009-06-01 19:43:00,0.6515,0.65235,0.6515,0.65235,189600000.0
2009-06-01 19:44:00,0.6525,0.65275,0.65245,0.65275,67200000.0
2009-06-01 19:45:00,0.6528,0.65395,0.6528,0.65355,252200000.0
2009-06-01 19:46:00,0.6537,0.6537,0.6529,0.6529,121300000.0
2009-06-01 19:47:00,0.6529,0.65405,0.6529,0.65405,164200000.0
2009-06-01 19:48:00,0.65405,0.65425,0.65355,0.6542,225500000.0
2009-06-01 19:49:00,0.65425,0.65435,0.6537,0.6537,298100000.0
2009-06-01 19:50:00,0.65385,0.654,0.65335,0.65385,301599999.0
2009-06-01 19:51:00,0.65405,0.65415,0.6539,0.654,77400000.0
2009-06-01 19:52:00,0.65395,0.65445,0.65395,0.65415,201800000.0
2009-06-01 19:53:00,0.65415,0.65445,0.654,0.65405,313200000.0
2009-06-01 19:54:00,0.65405,0.6541,0.65345,0.65345,186600000.0
2009-06-01 19:55:00,0.6535,0.6539,0.65325,0.65335,258300000.0
2009-06-01 19:56:00,0.65335,0.6543,0.65335,0.6543,325600002.0
2009-06-01 19:57:00,0.6543,0.6545,0.65365,0.65445,90600000.0
2009-06-01 19:58:00,0.65445,0.6548,0.65445,0.6547,82200000.0
2009-06-01 19:59:00,0.6547,0.6547,0.6544,0.6544,96000000.0
2009-06-01 20:00:00,0.6544,0.6544,0.65365,0.65365,82800000.0
2009-06-01 20:01:00,0.6539,0.6546,0.6535,0.65405,122200000.0
2009-06-01 20:02:00,0.6541,0.6555,0.65405,0.6552,166800000.0
2009-06-01 20:03:00,0.6553,0.6555,0.65445,0.6555,238000000.0
2009-06-01 20:04:00,0.6555,0.6556,0.65525,0.65545,307900000.0
2009-06-01 20:05:00,0.65545,0.6564,0.65505,0.65635,339600000.0
2009-06-01 20:06:00,0.65635,0.6564,0.6551,0.6555,253400000.0
2009-06-01 20:07:00,0.6556,0.6559,0.65535,0.65535,91200000.0
2009-06-01 20:08:00,0.65565,0.6557,0.65515,0.6555,145200000.0
2009-06-01 20:09:00,0.6555,0.65575,0.65525,0.65535,82600000.0
2009-06-01 20:10:00,0.6554,0.6556,0.6552,0.6553,149000000.0
2009-06-01 20:11:00,0.6555,0.6555,0.6538,0.6543,195900000.0
2009-06-01 20:12:00,0.6544,0.6546,0.6542,0.65445,130700000.0
2009-06-01 20:13:00,0.65445,0.65515,0.65425,0.65475,161700000.0
2009-06-01 20:14:00,0.65465,0.65545,0.6544,0.65525,350600000.0
2009-06-01 20:15:00,0.65525,0.65525,0.6551,0.6551,41000000.0
2009-06-01 20:16:00,0.65505,0.6551,0.65465,0.65475,210600000.0
2009-06-01 20:17:00,0.6548,0.65545,0.6548,0.65525,243300000.0
2009-06-01 20:18:00,0.65515,0.65515,0.65465,0.6548,304200001.0
2009-06-01 20:19:00,0.65485,0.65515,0.6545,0.65505,133800000.0
2009-06-01 20:20:00,0.65505,0.65515,0.65495,0.65495,128400000.0
2009-06-01 20:21:00,0.655,0.6552,0.65495,0.655,166400000.0
2009-06-01 20:22:00,0.65475,0.65475,0.65465,0.65475,143400000.0
2009-06-01 20:23:00,0.65475,0.65475,0.65445,0.6546,236600000.0
2009-06-01 20:24:00,0.6546,0.65465,0.65455,0.6546,288399997.0
2009-06-01 20:25:00,0.6546,0.65475,0.65455,0.65475,121200001.0
2009-06-01 20:26:00,0.65465,0.6548,0.6546,0.6548,188800000.0
2009-06-01 20:27:00,0.65485,0.65575,0.65485,0.65515,158800000.0
2009-06-01 20:28:00,0.65515,0.65515,0.65515,0.65515,2400000.0
2009-06-01 20:29:00,0.655,0.65595,0.655,0.65505,359500000.0
2009-06-01 20:30:00,0.65505,0.65535,0.65365,0.65395,339699998.0
2009-06-01 20:31:00,0.65395,0.65445,0.6538,0.65385,230200000.0
2009-06-01 20:32:00,0.65385,0.65495,0.65385,0.6545,283200000.0
2009-06-01 20:33:00,0.65445,0.6545,0.6536,0.65385,274400000.0
2009-06-01 20:34:00,0.654,0.65415,0.65395,0.6541,221200000.0
2009-06-01 20:35:00,0.6541,0.6541,0.65365,0.65385,74400000.0
2009-06-01 20:36:00,0.65385,0.654,0.65335,0.65345,70800000.0
2009-06-01 20:37:00,0.6535,0.6535,0.65265,0.65265,230200000.0
2009-06-01 20:38:00,0.65265,0.65315,0.6525,0.653,345800000.0
2009-06-01 20:39:00,0.65295,0.65375,0.6524,0.65375,293200001.0
2009-06-01 20:40:00,0.65385,0.65415,0.6538,0.65395,129400000.0
2009-06-01 20:41:00,0.65395,0.6544,0.6534,0.65375,267700000.0
2009-06-01 20:42:00,0.6537,0.654,0.65345,0.654,154200000.0
2009-06-01 20:43:00,0.654,0.6542,0.6536,0.6542,147600000.0
2009-06-01 20:44:00,0.6543,0.6547,0.65355,0.65405,82400000.0
2009-06-01 20:45:00,0.65415,0.65445,0.65415,0.65445,25600000.0
2009-06-01 20:46:00,0.6545,0.65465,0.6544,0.6544,60800000.0
2009-06-01 20:47:00,0.6544,0.6544,0.65345,0.6537,252600000.0
2009-06-01 20:48:00,0.65375,0.6541,0.6535,0.6535,78600000.0
2009-06-01 20:49:00,0.6537,0.6537,0.6536,0.6536,30000000.0
2009-06-01 20:50:00,0.6536,0.6536,0.653,0.6532,208799999.0
2009-06-01 20:51:00,0.6534,0.65355,0.65305,0.65355,117500000.0
2009-06-01 20:52:00,0.65355,0.65365,0.65305,0.65365,279200000.0
2009-06-01 20:53:00,0.65365,0.6538,0.6531,0.65355,115900000.0
2009-06-01 20:54:00,0.65345,0.65425,0.65335,0.65415,197000000.0
2009-06-01 20:55:00,0.6542,0.6542,0.6536,0.6538,117600000.0
2009-06-01 20:56:00,0.654,0.6542,0.65305,0.65355,241800000.0
2009-06-01 20:57:00,0.65345,0.65355,0.65325,0.6534,115400000.0
2009-06-01 20:58:00,0.65365,0.65375,0.6531,0.65335,70000000.0
2009-06-01 20:59:00,0.65345,0.65385,0.65335,0.65385,76700000.0
2009-06-01 21:00:00,0.6537,0.6537,0.6533,0.65335,49000000.0
2009-06-01 21:01:00,0.65335,0.65335,0.65325,0.6533,70200000.0
2009-06-01 21:02:00,0.65325,0.65325,0.65315,0.6532,58200000.0
2009-06-01 21:03:00,0.65315,0.65315,0.6524,0.65255,173400000.0
2009-06-01 21:04:00,0.65255,0.6528,0.65245,0.65245,91800000.0
2009-06-01 21:05:00,0.65245,0.65255,0.65235,0.65235,58800000.0
2009-06-01 21:06:00,0.65235,0.65235,0.65235,0.65235,53600000.0
2009-06-01 21:07:00,0.65235,0.65235,0.65235,0.65235,6000000.0
2009-06-01 21:08:00,0.65235,0.65235,0.65125,0.6514,213300000.0
2009-06-01 21:09:00,0.6514,0.65165,0.6514,0.6515,136400000.0
2009-06-01 21:10:00,0.6515,0.6515,0.6511,0.6512,176800000.0
2009-06-01 21:11:00,0.6512,0.6516,0.6511,0.65145,70600000.0
2009-06-01 21:12:00,0.6516,0.6516,0.6513,0.6513,49200000.0
2009-06-01 21:13:00,0.6515,0.65165,0.6513,0.65165,110800000.0
2009-06-01 21:14:00,0.65165,0.6519,0.6509,0.65105,213000000.0
2009-06-01 21:15:00,0.65105,0.65115,0.6508,0.6509,166800000.0
2009-06-01 21:16:00,0.6509,0.6517,0.6509,0.6517,70000000.0
2009-06-01 21:17:00,0.65205,0.6522,0.6512,0.6512,34000000.0
2009-06-01 21:18:00,0.6513,0.6516,0.65115,0.65155,72000000.0
2009-06-01 21:19:00,0.65155,0.6516,0.65095,0.65155,41800000.0
2009-06-01 21:20:00,0.65155,0.65205,0.651,0.65205,39800000.0
2009-06-01 21:21:00,0.65205,0.65205,0.65105,0.65155,181800000.0
2009-06-01 21:22:00,0.6515,0.6516,0.65105,0.6516,73200000.0
2009-06-01 21:23:00,0.6516,0.6518,0.6516,0.65175,8800000.0
2009-06-01 21:24:00,0.6517,0.65175,0.6517,0.65175,10200000.0
2009-06-01 21:25:00,0.65175,0.6519,0.6517,0.6519,15200000.0
2009-06-01 21:26:00,0.65172,0.65192,0.65154,0.65181,163600000.0
2009-06-01 21:27:00,0.65185,0.652,0.65185,0.652,11200000.0
2009-06-01 21:28:00,0.652,0.652,0.65145,0.65155,27000000.0
2009-06-01 21:29:00,0.65133,0.65155,0.6511,0.6511,210600000.0
2009-06-01 21:30:00,0.65165,0.6533,0.65165,0.65215,115000000.0
2009-06-01 21:31:00,0.65215,0.65215,0.652,0.652,14400000.0
2009-06-01 21:32:00,0.652,0.652,0.652,0.652,9600000.0
2009-06-01 21:33:00,0.652,0.652,0.652,0.652,3200000.0
2009-06-01 21:34:00,0.65165,0.6519,0.65165,0.6519,7000000.0
2009-06-01 21:35:00,0.652,0.652,0.6512,0.6514,67400000.0
2009-06-01 21:36:00,0.65145,0.65205,0.65145,0.65165,50400000.0
2009-06-01 21:37:00,0.65165,0.65165,0.65165,0.65165,2200000.0
2009-06-01 21:38:00,0.65165,0.6522,0.6515,0.65215,51800000.0
2009-06-01 21:39:00,0.65215,0.65215,0.6513,0.6516,100000000.0
2009-06-01 21:40:00,0.6516,0.65255,0.6516,0.65245,123200000.0
2009-06-01 21:41:00,0.6524,0.6524,0.65195,0.65215,43600000.0
2009-06-01 21:42:00,0.65215,0.6524,0.65215,0.6524,12800000.0
2009-06-01 21:43:00,0.6525,0.6525,0.6521,0.6521,45200000.0
2009-06-01 21:44:00,0.6522,0.6522,0.6522,0.6522,3200000.0
2009-06-01 21:45:00,0.6522,0.6525,0.65175,0.65185,92200000.0
2009-06-01 21:46:00,0.65195,0.6521,0.65195,0.65205,31200000.0
2009-06-01 21:47:00,0.65205,0.65205,0.65145,0.65195,47800000.0
2009-06-01 21:48:00,0.652,0.6521,0.65185,0.65185,15400000.0
2009-06-01 21:49:00,0.65185,0.65185,0.65185,0.65185,2200000.0
2009-06-01 21:50:00,0.65185,0.65185,0.65185,0.65185,13800000.0
2009-06-01 21:51:00,0.65185,0.65195,0.65185,0.65195,4600000.0
2009-06-01 21:52:00,0.65185,0.65245,0.65185,0.65245,27600000.0
2009-06-01 21:53:00,0.65255,0.65255,0.65215,0.65215,49400000.0
2009-06-01 21:54:00,0.65215,0.65225,0.65215,0.65225,16000000.0
2009-06-01 21:55:00,0.65225,0.65245,0.65215,0.65225,28200000.0
2009-06-01 21:56:00,0.65225,0.65235,0.6521,0.6521,78800000.0
2009-06-01 21:57:00,0.6521,0.65225,0.65155,0.6516,64600000.0
2009-06-01 21:58:00,0.6516,0.65165,0.65155,0.65165,32600000.0
2009-06-01 21:59:00,0.65165,0.65165,0.65145,0.6516,118200000.0
2009-06-01 22:00:00,0.6516,0.6516,0.65155,0.65155,47600000.0
2009-06-01 22:01:00,0.65159,0.65159,0.65142,0.65144,44200000.0
2009-06-01 22:02:00,0.65148,0.65148,0.65132,0.65148,26200000.0
2009-06-01 22:03:00,0.65132,0.6515,0.65132,0.6515,77700000.0
2009-06-01 22:04:00,0.65142,0.65156,0.65141,0.65145,59200000.0
2009-06-01 22:05:00,0.65145,0.65145,0.65145,0.65145,4800000.0
2009-06-01 22:06:00,0.65125,0.65125,0.6509,0.651,5400000.0
2009-06-01 22:07:00,0.65087,0.65095,0.65082,0.65095,115800000.0
2009-06-01 22:08:00,0.65085,0.65095,0.65085,0.65095,65000000.0
2009-06-01 22:09:00,0.651,0.65115,0.65095,0.65115,103600000.0
2009-06-01 22:10:00,0.65115,0.65115,0.651,0.651,30000000.0
2009-06-01 22:11:00,0.651,0.6512,0.6508,0.6508,109800000.0
2009-06-01 22:12:00,0.6509,0.6509,0.65065,0.6507,162800000.0
2009-06-01 22:13:00,0.65065,0.6507,0.65065,0.6507,56600000.0
2009-06-01 22:14:00,0.65058,0.65058,0.65049,0.6505,11000000.0
2009-06-01 22:15:00,0.6506,0.6506,0.6506,0.6506,2400000.0
2009-06-01 22:16:00,0.6506,0.6506,0.6506,0.6506,18000000.0
2009-06-01 22:17:00,0.6506,0.6506,0.65015,0.6502,226000000.0
2009-06-01 22:18:00,0.6502,0.6502,0.6502,0.6502,2800000.0
2009-06-01 22:19:00,0.6502,0.6508,0.6502,0.6503,91000000.0
2009-06-01 22:20:00,0.6505,0.6505,0.6504,0.6504,20200000.0
2009-06-01 22:21:00,0.65025,0.65025,0.65025,0.65025,14000000.0
2009-06-01 22:22:00,0.6504,0.65055,0.65035,0.6505,72200000.0
2009-06-01 22:23:00,0.6506,0.65085,0.65035,0.65045,141000000.0
2009-06-01 22:24:00,0.65045,0.65045,0.6503,0.6503,68600000.0
2009-06-01 22:25:00,0.6503,0.65035,0.6503,0.65035,29600000.0
2009-06-01 22:26:00,0.65035,0.65035,0.6503,0.65035,56600000.0
2009-06-01 22:27:00,0.6503,0.65035,0.6503,0.65035,18200000.0
2009-06-01 22:28:00,0.6503,0.6503,0.6503,0.6503,50000000.0
2009-06-01 22:29:00,0.65035,0.65035,0.6501,0.6501,26000000.0
2009-06-01 22:30:00,0.65015,0.6503,0.65015,0.6503,43200000.0
2009-06-01 22:31:00,0.6503,0.6503,0.65005,0.65005,65600000.0
2009-06-01 22:32:00,0.65005,0.6503,0.6499,0.6501,153400000.0
2009-06-01 22:33:00,0.64985,0.64993,0.64985,0.64993,11000000.0
2009-06-01 22:34:00,0.6501,0.6501,0.6501,0.6501,2800000.0
2009-06-01 22:35:00,0.6501,0.6501,0.65,0.65005,70600000.0
2009-06-01 22:36:00,0.65005,0.65005,0.65,0.65,25200000.0
2009-06-01 22:37:00,0.65,0.65,0.65,0.65,26400000.0
2009-06-01 22:38:00,0.65,0.65,0.65,0.65,32400000.0
2009-06-01 22:39:00,0.65,0.65,0.65,0.65,10800000.0
2009-06-01 22:40:00,0.65,0.65,0.65,0.65,29600000.0
2009-06-01 22:41:00,0.65,0.65,0.64995,0.64995,34600000.0
2009-06-01 22:42:00,0.64995,0.65005,0.64995,0.65,87400000.0
2009-06-01 22:43:00,0.64995,0.65,0.64915,0.64945,125300000.0
2009-06-01 22:44:00,0.64925,0.64945,0.6492,0.64945,88000000.0
2009-06-01 22:45:00,0.6495,0.6499,0.64925,0.6499,230600000.0
2009-06-01 22:46:00,0.6499,0.65,0.6499,0.64995,47600000.0
2009-06-01 22:47:00,0.6501,0.65015,0.65005,0.65015,44400000.0
2009-06-01 22:48:00,0.65005,0.65055,0.65005,0.65045,144000000.0
2009-06-01 22:49:00,0.65055,0.6506,0.65035,0.6506,76000000.0
2009-06-01 22:50:00,0.6506,0.6506,0.6506,0.6506,4400000.0
2009-06-01 22:51:00,0.65035,0.6505,0.65028,0.65029,163200000.0
2009-06-01 22:52:00,0.6506,0.65065,0.6506,0.65065,13200000.0
2009-06-01 22:53:00,0.6507,0.6507,0.65065,0.65065,23000000.0
2009-06-01 22:54:00,0.65065,0.6507,0.65,0.6503,86400000.0
2009-06-01 22:55:00,0.6504,0.65045,0.64905,0.64955,119800000.0
2009-06-01 22:56:00,0.64965,0.64995,0.6495,0.64995,50400000.0
2009-06-01 22:57:00,0.65,0.65025,0.64975,0.64975,90200000.0
2009-06-01 22:58:00,0.6496,0.6496,0.64955,0.64955,14800000.0
2009-06-01 22:59:00,0.64945,0.64945,0.64945,0.64945,1000000.0
2009-06-01 23:00:00,0.64917,0.64991,0.64913,0.64952,44800000.0
2009-06-01 23:01:00,0.64896,0.64946,0.64862,0.64919,68600000.0
2009-06-01 23:02:00,0.64915,0.64975,0.64915,0.64975,19000000.0
2009-06-01 23:03:00,0.64955,0.64965,0.64945,0.64955,16800000.0
2009-06-01 23:04:00,0.64945,0.64945,0.64945,0.64945,2400000.0
2009-06-01 23:05:00,0.6496,0.64965,0.6496,0.64965,3400000.0
2009-06-01 23:06:00,0.6496,0.6496,0.6494,0.6494,5600000.0
2009-06-01 23:07:00,0.6495,0.6497,0.6494,0.6494,44000000.0
2009-06-01 23:08:00,0.6494,0.64955,0.64935,0.64955,23400000.0
2009-06-01 23:09:00,0.64955,0.64965,0.64935,0.64955,66400000.0
2009-06-01 23:10:00,0.64955,0.64955,0.64935,0.64935,37400000.0
2009-06-01 23:11:00,0.64935,0.6499,0.64925,0.64935,69400000.0
2009-06-01 23:12:00,0.64935,0.64955,0.64935,0.64955,14600000.0
2009-06-01 23:13:00,0.64925,0.64956,0.64916,0.64956,13800000.0
2009-06-01 23:14:00,0.64965,0.64981,0.6496,0.6496,27000000.0
2009-06-01 23:15:00,0.64965,0.64965,0.64955,0.64955,10400000.0
2009-06-01 23:16:00,0.6496,0.6496,0.6496,0.6496,2000000.0
2009-06-01 23:17:00,0.6492,0.64935,0.6492,0.64935,4000000.0
2009-06-01 23:18:00,0.6496,0.6496,0.6494,0.6494,3400000.0
2009-06-01 23:19:00,0.64935,0.64935,0.64935,0.64935,4800000.0
2009-06-01 23:20:00,0.6495,0.64955,0.6495,0.64955,5000000.0
2009-06-01 23:21:00,0.64955,0.64955,0.64955,0.64955,4800000.0
2009-06-01 23:22:00,0.6495,0.64956,0.64942,0.64943,8000000.0
2009-06-01 23:23:00,0.64941,0.64946,0.64936,0.64936,15000000.0
2009-06-01 23:24:00,0.64955,0.64955,0.64935,0.64945,105800000.0
2009-06-01 23:25:00,0.6494,0.64945,0.64935,0.64945,14000000.0
2009-06-01 23:26:00,0.64955,0.6497,0.64955,0.6497,40000000.0
2009-06-01 23:27:00,0.6497,0.6497,0.64955,0.64955,21800000.0
2009-06-01 23:28:00,0.64955,0.6496,0.64905,0.64915,87000000.0
2009-06-01 23:29:00,0.6494,0.6494,0.64905,0.6494,40000000.0
2009-06-01 23:30:00,0.64945,0.64945,0.64935,0.64945,50200000.0
2009-06-01 23:31:00,0.64935,0.64935,0.64855,0.64865,50800000.0
2009-06-01 23:32:00,0.64895,0.64905,0.64895,0.64905,7600000.0
2009-06-01 23:33:00,0.6492,0.6492,0.6492,0.6492,3000000.0
2009-06-01 23:34:00,0.64915,0.64915,0.64915,0.64915,4800000.0
2009-06-01 23:35:00,0.64915,0.64915,0.6489,0.64895,30400000.0
2009-06-01 23:36:00,0.64895,0.64895,0.64895,0.64895,2200000.0
2009-06-01 23:37:00,0.64895,0.64895,0.64895,0.64895,4400000.0
2009-06-01 23:38:00,0.649,0.64915,0.649,0.64915,16400000.0
2009-06-01 23:39:00,0.6493,0.64935,0.6493,0.64935,8800000.0
2009-06-01 23:40:00,0.64895,0.64895,0.64885,0.64892,33800000.0
2009-06-01 23:41:00,0.64935,0.64935,0.64935,0.64935,9600000.0
2009-06-01 23:42:00,0.64935,0.64935,0.64905,0.64915,49600000.0
2009-06-01 23:43:00,0.64905,0.64915,0.64905,0.64915,9600000.0
2009-06-01 23:44:00,0.64886,0.64899,0.6488,0.64889,77000000.0
2009-06-01 23:45:00,0.64925,0.64945,0.64925,0.64945,17200000.0
2009-06-01 23:46:00,0.6494,0.64945,0.6486,0.6488,80200000.0
2009-06-01 23:47:00,0.64865,0.6489,0.64785,0.6479,77800000.0
2009-06-01 23:48:00,0.64795,0.6483,0.64795,0.64795,69400000.0
2009-06-01 23:49:00,0.64785,0.64795,0.64784,0.64784,18400000.0
2009-06-01 23:50:00,0.64805,0.64875,0.64795,0.64805,98400000.0
2009-06-01 23:51:00,0.64805,0.64805,0.64805,0.64805,9200000.0
2009-06-01 23:52:00,0.64835,0.64865,0.64835,0.64865,55400000.0
2009-06-01 23:53:00,0.6487,0.6487,0.6483,0.64845,20800000.0
2009-06-01 23:54:00,0.64845,0.64875,0.64845,0.64875,21000000.0
2009-06-01 23:55:00,0.6489,0.6492,0.6489,0.6491,55800000.0
2009-06-01 23:56:00,0.64857,0.64884,0.64857,0.64876,142000000.0
2009-06-01 23:57:00,0.6491,0.6491,0.6491,0.6491,8800000.0
2009-06-01 23:58:00,0.64905,0.64905,0.6489,0.6489,19800000.0
2009-06-01 23:59:00,0.64895,0.64945,0.64895,0.64945,63800000.0
2009-06-02 00:00:00,0.64945,0.6496,0.6492,0.6493,49800000.0
2009-06-02 00:01:00,0.64941,0.64984,0.64941,0.64983,60200000.0
2009-06-02 00:02:00,0.64925,0.64925,0.6491,0.6491,19400000.0
2009-06-02 00:03:00,0.6491,0.6491,0.6491,0.6491,12200000.0
2009-06-02 00:04:00,0.6492,0.6492,0.6492,0.6492,8800000.0
2009-06-02 00:05:00,0.6492,0.64945,0.64905,0.64905,16200000.0
2009-06-02 00:06:00,0.64925,0.64925,0.64915,0.64915,8200000.0
2009-06-02 00:07:00,0.64905,0.6491,0.6485,0.6486,35800000.0
2009-06-02 00:08:00,0.6488,0.6488,0.64875,0.64875,4800000.0
2009-06-02 00:09:00,0.64875,0.6489,0.64875,0.6488,16400000.0
2009-06-02 00:10:00,0.64847,0.64875,0.64844,0.64875,36200000.0
2009-06-02 00:11:00,0.6488,0.6489,0.6488,0.6488,10000000.0
2009-06-02 00:12:00,0.6488,0.6489,0.6488,0.6489,8000000.0
2009-06-02 00:13:00,0.6489,0.64905,0.6486,0.6486,33400000.0
2009-06-02 00:14:00,0.6487,0.64875,0.6486,0.6487,28600000.0
2009-06-02 00:15:00,0.6486,0.6486,0.6486,0.6486,4000000.0
2009-06-02 00:16:00,0.6489,0.6489,0.6487,0.6487,11200000.0
2009-06-02 00:17:00,0.6487,0.6489,0.6486,0.6487,44000000.0
2009-06-02 00:18:00,0.64826,0.64849,0.64822,0.64843,27800000.0
2009-06-02 00:19:00,0.6487,0.6488,0.6487,0.6488,4000000.0
2009-06-02 00:20:00,0.64849,0.64866,0.6484,0.64849,17400000.0
2009-06-02 00:21:00,0.649,0.649,0.6486,0.6486,28000000.0
2009-06-02 00:22:00,0.6486,0.6486,0.6486,0.6486,4200000.0
2009-06-02 00:23:00,0.6486,0.6486,0.64855,0.6486,13800000.0
2009-06-02 00:24:00,0.6486,0.6486,0.6479,0.64815,29000000.0
2009-06-02 00:25:00,0.6482,0.6486,0.6482,0.6482,4000000.0
2009-06-02 00:26:00,0.6485,0.6486,0.6482,0.6484,7200000.0
2009-06-02 00:27:00,0.6484,0.6484,0.6481,0.6482,28800000.0
2009-06-02 00:28:00,0.6482,0.64855,0.6482,0.64855,10600000.0
2009-06-02 00:29:00,0.6486,0.6487,0.6486,0.6487,7200000.0
2009-06-02 00:30:00,0.6487,0.6487,0.6487,0.6487,2000000.0
2009-06-02 00:31:00,0.6487,0.6487,0.6487,0.6487,4000000.0
2009-06-02 00:32:00,0.6487,0.6487,0.6487,0.6487,2000000.0
2009-06-02 00:33:00,0.6487,0.6488,0.6487,0.6488,24000000.0
2009-06-02 00:34:00,0.6488,0.649,0.6487,0.6487,109400000.0
2009-06-02 00:35:00,0.64837,0.64837,0.64823,0.64827,30400000.0
2009-06-02 00:36:00,0.64875,0.64875,0.64875,0.64875,1200000.0
2009-06-02 00:37:00,0.64848,0.64866,0.64811,0.64848,78000000.0
2009-06-02 00:38:00,0.6487,0.6487,0.64855,0.64855,24600000.0
2009-06-02 00:39:00,0.6486,0.6486,0.6486,0.6486,1000000.0
2009-06-02 00:40:00,0.64825,0.64825,0.64816,0.64821,7000000.0
2009-06-02 00:41:00,0.6487,0.6487,0.6487,0.6487,1000000.0
2009-06-02 00:42:00,0.64849,0.64866,0.64848,0.6485,179700000.0
2009-06-02 00:43:00,0.64855,0.6487,0.64855,0.6487,8200000.0
2009-06-02 00:44:00,0.64855,0.6487,0.64855,0.6487,18200000.0
2009-06-02 00:45:00,0.6487,0.6487,0.6487,0.6487,2000000.0
2009-06-02 00:46:00,0.6487,0.6491,0.6487,0.6491,16200000.0
2009-06-02 00:47:00,0.6491,0.6491,0.6491,0.6491,4000000.0
2009-06-02 00:48:00,0.64892,0.64908,0.64892,0.64908,54600000.0
2009-06-02 00:49:00,0.64917,0.64923,0.64917,0.64923,9800000.0
2009-06-02 00:50:00,0.64892,0.64895,0.64875,0.64875,12200000.0
2009-06-02 00:51:00,0.64875,0.6488,0.64875,0.6488,5200000.0
2009-06-02 00:52:00,0.64868,0.64876,0.64843,0.64869,115200000.0
2009-06-02 00:53:00,0.6486,0.6488,0.6486,0.6488,84800000.0
2009-06-02 00:54:00,0.6487,0.6487,0.6487,0.6487,18400000.0
2009-06-02 00:55:00,0.64865,0.64865,0.6485,0.6485,20400000.0
2009-06-02 00:56:00,0.6485,0.6485,0.6479,0.64845,67600000.0
2009-06-02 00:57:00,0.64845,0.64875,0.64845,0.64845,113800000.0
2009-06-02 00:58:00,0.64845,0.64845,0.64845,0.64845,3200000.0
2009-06-02 00:59:00,0.64845,0.64845,0.6484,0.6484,4600000.0
2009-06-02 01:00:00,0.6484,0.64845,0.6484,0.64845,12800000.0
2009-06-02 01:01:00,0.64845,0.64845,0.64845,0.64845,6400000.0
2009-06-02 01:02:00,0.64845,0.64845,0.64845,0.64845,9600000.0
2009-06-02 01:03:00,0.64845,0.64845,0.64845,0.64845,6400000.0
2009-06-02 01:04:00,0.64845,0.64845,0.64845,0.64845,9600000.0
2009-06-02 01:05:00,0.64845,0.64845,0.64845,0.64845,9600000.0
2009-06-02 01:06:00,0.64845,0.64845,0.64845,0.64845,6400000.0
2009-06-02 01:07:00,0.6484,0.6484,0.6484,0.6484,9200000.0
2009-06-02 01:08:00,0.64834,0.64848,0.64827,0.64827,103600000.0
2009-06-02 01:09:00,0.64816,0.64827,0.648,0.648,170200000.0
2009-06-02 01:10:00,0.6484,0.6484,0.6484,0.6484,16800000.0
2009-06-02 01:11:00,0.6486,0.6486,0.64835,0.64835,15200000.0
2009-06-02 01:12:00,0.64807,0.64821,0.64777,0.64815,115400000.0
2009-06-02 01:13:00,0.64835,0.64835,0.64835,0.64835,5200000.0
2009-06-02 01:14:00,0.64845,0.6485,0.6484,0.6484,29800000.0
2009-06-02 01:15:00,0.6484,0.6484,0.64835,0.64835,3000000.0
2009-06-02 01:16:00,0.64835,0.64835,0.6483,0.6483,12000000.0
2009-06-02 01:17:00,0.64835,0.64835,0.64835,0.64835,1200000.0
2009-06-02 01:18:00,0.6483,0.6483,0.6483,0.6483,12800000.0
2009-06-02 01:19:00,0.6483,0.6483,0.6483,0.6483,7200000.0
2009-06-02 01:20:00,0.6477,0.64805,0.6477,0.64805,83800000.0
2009-06-02 01:21:00,0.6483,0.6483,0.6483,0.6483,5000000.0
2009-06-02 01:22:00,0.6483,0.6484,0.6483,0.6483,4000000.0
2009-06-02 01:23:00,0.6483,0.6483,0.6483,0.6483,3000000.0
2009-06-02 01:24:00,0.6483,0.6483,0.64825,0.6483,7500000.0
2009-06-02 01:25:00,0.6481,0.6482,0.648,0.648,18000000.0
2009-06-02 01:26:00,0.648,0.648,0.648,0.648,3000000.0
2009-06-02 01:27:00,0.64776,0.64801,0.64754,0.64788,194800000.0
2009-06-02 01:28:00,0.6481,0.6481,0.6481,0.6481,2200000.0
2009-06-02 01:29:00,0.64805,0.6483,0.64805,0.6482,21600000.0
2009-06-02 01:30:00,0.64812,0.64817,0.64799,0.64809,147000000.0
2009-06-02 01:31:00,0.6482,0.6483,0.6482,0.6482,11200000.0
2009-06-02 01:32:00,0.6482,0.6483,0.6482,0.6483,12000000.0
2009-06-02 01:33:00,0.64805,0.64811,0.64784,0.64798,94800000.0
2009-06-02 01:34:00,0.6484,0.6485,0.6482,0.6482,13800000.0
2009-06-02 01:35:00,0.648,0.648,0.648,0.648,1000000.0
2009-06-02 01:36:00,0.6476,0.64765,0.64744,0.64765,46400000.0
2009-06-02 01:37:00,0.6481,0.6481,0.6481,0.6481,3000000.0
2009-06-02 01:38:00,0.64755,0.6477,0.64755,0.6477,28400000.0
2009-06-02 01:39:00,0.6481,0.6481,0.6481,0.6481,1000000.0
2009-06-02 01:40:00,0.6481,0.6481,0.6481,0.6481,3000000.0
2009-06-02 01:41:00,0.64762,0.64762,0.64746,0.6475,102200000.0
2009-06-02 01:42:00,0.6475,0.64774,0.6475,0.64774,101000000.0
2009-06-02 01:43:00,0.6481,0.6481,0.6481,0.6481,4000000.0
2009-06-02 01:44:00,0.648,0.64805,0.648,0.64805,45600000.0
2009-06-02 01:45:00,0.6481,0.6481,0.6481,0.6481,4800000.0
2009-06-02 01:46:00,0.6481,0.6481,0.6481,0.6481,33600000.0
2009-06-02 01:47:00,0.6481,0.6481,0.6481,0.6481,19200000.0
2009-06-02 01:48:00,0.64772,0.64784,0.64768,0.64768,25400000.0
2009-06-02 01:49:00,0.6481,0.6481,0.6481,0.6481,33600000.0
2009-06-02 01:50:00,0.64795,0.64838,0.64795,0.64838,40200000.0
2009-06-02 01:51:00,0.64805,0.64805,0.64805,0.64805,4800000.0
2009-06-02 01:52:00,0.6481,0.6481,0.648,0.6481,86800000.0
2009-06-02 01:53:00,0.64805,0.6481,0.64805,0.6481,13200000.0
2009-06-02 01:54:00,0.648,0.648,0.64765,0.6478,49200000.0
2009-06-02 01:55:00,0.6479,0.6479,0.6478,0.64785,37800000.0
2009-06-02 01:56:00,0.648,0.6481,0.64795,0.6481,29800000.0
2009-06-02 01:57:00,0.648,0.6481,0.648,0.6481,31400000.0
2009-06-02 01:58:00,0.6481,0.64815,0.6481,0.64815,61200000.0
2009-06-02 01:59:00,0.64825,0.64825,0.64815,0.64825,58800000.0
2009-06-02 02:00:00,0.6483,0.649,0.6483,0.649,96800000.0
2009-06-02 02:01:00,0.6486,0.6487,0.64855,0.6486,26200000.0
2009-06-02 02:02:00,0.6486,0.6487,0.64855,0.6487,46600000.0
2009-06-02 02:03:00,0.64875,0.64895,0.64815,0.6483,86000000.0
2009-06-02 02:04:00,0.64825,0.64825,0.6478,0.6478,98000000.0
2009-06-02 02:05:00,0.6478,0.6478,0.64755,0.64755,148800000.0
2009-06-02 02:06:00,0.64765,0.64765,0.64715,0.6472,120800000.0
2009-06-02 02:07:00,0.6472,0.64725,0.64685,0.6469,36800000.0
2009-06-02 02:08:00,0.6469,0.6472,0.6469,0.64705,44400000.0
2009-06-02 02:09:00,0.64705,0.6471,0.64665,0.6471,37600000.0
2009-06-02 02:10:00,0.6471,0.6471,0.6471,0.6471,1000000.0
2009-06-02 02:11:00,0.64695,0.6471,0.64695,0.647,25400000.0
2009-06-02 02:12:00,0.64695,0.64705,0.64695,0.64705,82800000.0
2009-06-02 02:13:00,0.6472,0.64725,0.64705,0.64725,30600000.0
2009-06-02 02:14:00,0.6473,0.64745,0.64695,0.6471,295400000.0
2009-06-02 02:15:00,0.647,0.647,0.647,0.647,46200000.0
2009-06-02 02:16:00,0.647,0.6473,0.647,0.6473,43200000.0
2009-06-02 02:17:00,0.6473,0.6474,0.6473,0.6473,63800000.0
2009-06-02 02:18:00,0.6473,0.6473,0.64715,0.64715,123400000.0
2009-06-02 02:19:00,0.6473,0.6473,0.6473,0.6473,5600000.0
2009-06-02 02:20:00,0.6474,0.6474,0.6473,0.6473,8200000.0
2009-06-02 02:21:00,0.6474,0.6474,0.6473,0.64735,30400000.0
2009-06-02 02:22:00,0.6474,0.6474,0.64715,0.64715,156200000.0
2009-06-02 02:23:00,0.64715,0.6473,0.647,0.6473,50000000.0
2009-06-02 02:24:00,0.6473,0.6473,0.6466,0.6466,130799999.0
2009-06-02 02:25:00,0.6467,0.6467,0.64665,0.64665,63000000.0
2009-06-02 02:26:00,0.64665,0.64665,0.64645,0.64655,96400000.0
2009-06-02 02:27:00,0.64645,0.6465,0.64625,0.64625,87200000.0
2009-06-02 02:28:00,0.64625,0.6466,0.64625,0.64655,32400000.0
2009-06-02 02:29:00,0.6466,0.64665,0.64635,0.64645,162000000.0
2009-06-02 02:30:00,0.64655,0.64655,0.64635,0.64645,91000000.0
2009-06-02 02:31:00,0.64645,0.64645,0.64615,0.64625,94000000.0
2009-06-02 02:32:00,0.64625,0.6464,0.64615,0.6464,241000000.0
2009-06-02 02:33:00,0.64635,0.64635,0.64605,0.64625,127400000.0
2009-06-02 02:34:00,0.64645,0.64645,0.6461,0.6461,36000000.0
2009-06-02 02:35:00,0.6461,0.64625,0.64605,0.64625,112800000.0
2009-06-02 02:36:00,0.64625,0.6464,0.64615,0.64615,159600000.0
2009-06-02 02:37:00,0.6462,0.64635,0.6462,0.64625,76200000.0
2009-06-02 02:38:00,0.6464,0.6465,0.6464,0.6465,17200000.0
2009-06-02 02:39:00,0.6465,0.6469,0.64625,0.64645,101600000.0
2009-06-02 02:40:00,0.6466,0.6466,0.6457,0.6457,385600000.0
2009-06-02 02:41:00,0.6457,0.6463,0.64545,0.6463,299400000.0
2009-06-02 02:42:00,0.6464,0.6464,0.64605,0.64605,76000000.0
2009-06-02 02:43:00,0.64615,0.64625,0.64595,0.6462,55400000.0
2009-06-02 02:44:00,0.6461,0.6464,0.64595,0.64595,104600000.0
2009-06-02 02:45:00,0.64595,0.6463,0.64595,0.646,54800000.0
2009-06-02 02:46:00,0.64595,0.6462,0.64595,0.6461,52200000.0
2009-06-02 02:47:00,0.64605,0.64645,0.64605,0.64645,90200000.0
2009-06-02 02:48:00,0.6466,0.6466,0.64645,0.64645,85200000.0
2009-06-02 02:49:00,0.64645,0.64645,0.64625,0.64635,90400000.0
2009-06-02 02:50:00,0.6464,0.6464,0.64625,0.64635,161600000.0
2009-06-02 02:51:00,0.64625,0.64655,0.64625,0.6464,96200000.0
2009-06-02 02:52:00,0.64635,0.64645,0.64635,0.64645,41400000.0
2009-06-02 02:53:00,0.6464,0.64645,0.64635,0.64645,33800000.0
2009-06-02 02:54:00,0.64645,0.64645,0.64625,0.64645,68200000.0
2009-06-02 02:55:00,0.64655,0.6467,0.64655,0.6467,65800000.0
2009-06-02 02:56:00,0.64675,0.647,0.64675,0.64675,106400000.0
2009-06-02 02:57:00,0.64685,0.6469,0.64685,0.6469,20600000.0
2009-06-02 02:58:00,0.6469,0.64705,0.64685,0.6469,162800000.0
2009-06-02 02:59:00,0.6469,0.6469,0.6467,0.64685,66400000.0
2009-06-02 03:00:00,0.6469,0.64695,0.6467,0.64675,71800000.0
2009-06-02 03:01:00,0.6467,0.6469,0.6467,0.6469,72400000.0
2009-06-02 03:02:00,0.6469,0.647,0.64685,0.647,50500000.0
2009-06-02 03:03:00,0.6471,0.6472,0.647,0.647,55200000.0
2009-06-02 03:04:00,0.647,0.6473,0.6468,0.6472,140800000.0
2009-06-02 03:05:00,0.6469,0.64735,0.6466,0.6466,134500000.0
2009-06-02 03:06:00,0.64675,0.6469,0.6467,0.6468,36000000.0
2009-06-02 03:07:00,0.64675,0.64715,0.6467,0.6469,110400000.0
2009-06-02 03:08:00,0.64695,0.64695,0.64685,0.64695,51000000.0
2009-06-02 03:09:00,0.647,0.647,0.64675,0.64675,6000000.0
2009-06-02 03:10:00,0.64675,0.6469,0.64675,0.6469,21400000.0
2009-06-02 03:11:00,0.6468,0.647,0.64675,0.647,37600000.0
2009-06-02 03:12:00,0.647,0.647,0.64675,0.6469,21200000.0
2009-06-02 03:13:00,0.64695,0.64705,0.64685,0.647,47400000.0
2009-06-02 03:14:00,0.64695,0.64695,0.6467,0.6468,52600000.0
2009-06-02 03:15:00,0.6467,0.6468,0.64665,0.6467,43400000.0
2009-06-02 03:16:00,0.6468,0.6468,0.64675,0.64675,23800000.0
2009-06-02 03:17:00,0.64675,0.64695,0.64675,0.64685,171500000.0
2009-06-02 03:18:00,0.64685,0.6472,0.64685,0.6472,33200000.0
2009-06-02 03:19:00,0.6472,0.6473,0.6472,0.6473,7000000.0
2009-06-02 03:20:00,0.6473,0.6476,0.64725,0.6476,109600000.0
2009-06-02 03:21:00,0.64755,0.6476,0.64735,0.6474,84600000.0
2009-06-02 03:22:00,0.64735,0.6476,0.6472,0.6476,78000000.0
2009-06-02 03:23:00,0.6475,0.6477,0.64735,0.6476,25600000.0
2009-06-02 03:24:00,0.64755,0.6476,0.6475,0.6475,25800000.0
2009-06-02 03:25:00,0.64755,0.64755,0.64755,0.64755,20800000.0
2009-06-02 03:26:00,0.6476,0.6477,0.6476,0.6477,7800000.0
2009-06-02 03:27:00,0.6477,0.6477,0.6477,0.6477,1000000.0
2009-06-02 03:28:00,0.64765,0.64765,0.6472,0.6472,21800000.0
2009-06-02 03:29:00,0.6474,0.6475,0.6474,0.6474,6000000.0
2009-06-02 03:30:00,0.6473,0.64775,0.6473,0.64755,120600000.0
2009-06-02 03:31:00,0.64755,0.64755,0.64705,0.6472,143800000.0
2009-06-02 03:32:00,0.6472,0.6473,0.6471,0.6473,75600000.0
2009-06-02 03:33:00,0.64725,0.6473,0.64705,0.64715,103800000.0
2009-06-02 03:34:00,0.64715,0.64725,0.64705,0.64715,94600000.0
2009-06-02 03:35:00,0.64715,0.64715,0.64705,0.64715,52800000.0
2009-06-02 03:36:00,0.64715,0.64745,0.64715,0.64715,79600000.0
2009-06-02 03:37:00,0.6472,0.64735,0.6472,0.64735,67400000.0
2009-06-02 03:38:00,0.6474,0.64745,0.6473,0.64735,105800000.0
2009-06-02 03:39:00,0.64725,0.6473,0.6471,0.6471,9600000.0
2009-06-02 03:40:00,0.64684,0.64701,0.64666,0.64685,38800000.0
2009-06-02 03:41:00,0.64705,0.64705,0.64685,0.647,26200000.0
2009-06-02 03:42:00,0.64705,0.6471,0.64675,0.64675,221800000.0
2009-06-02 03:43:00,0.64695,0.64705,0.64675,0.64695,209600000.0
2009-06-02 03:44:00,0.647,0.64715,0.64695,0.64695,160200000.0
2009-06-02 03:45:00,0.6469,0.6469,0.64675,0.64675,75400000.0
2009-06-02 03:46:00,0.6468,0.64685,0.6468,0.6468,14000000.0
2009-06-02 03:47:00,0.6468,0.6468,0.64665,0.6468,19000000.0
2009-06-02 03:48:00,0.6468,0.64695,0.6468,0.64685,51400000.0
2009-06-02 03:49:00,0.647,0.647,0.64695,0.64695,17800000.0
2009-06-02 03:50:00,0.6471,0.6475,0.6471,0.6472,89400000.0
2009-06-02 03:51:00,0.6472,0.6472,0.6472,0.6472,11000000.0
2009-06-02 03:52:00,0.6472,0.6479,0.6472,0.6479,75600000.0
2009-06-02 03:53:00,0.6479,0.6481,0.6477,0.6477,48000000.0
2009-06-02 03:54:00,0.6477,0.6477,0.64755,0.64755,22800000.0
2009-06-02 03:55:00,0.64755,0.64755,0.64675,0.6471,117600000.0
2009-06-02 03:56:00,0.64705,0.64705,0.6469,0.6469,20100000.0
2009-06-02 03:57:00,0.64685,0.6469,0.64685,0.64685,51800000.0
2009-06-02 03:58:00,0.6469,0.64695,0.6469,0.64695,52000000.0
2009-06-02 03:59:00,0.64695,0.64695,0.64695,0.64695,13000000.0
2009-06-02 04:00:00,0.64705,0.6471,0.64685,0.64695,258800000.0
2009-06-02 04:01:00,0.64695,0.64695,0.6464,0.6466,55600000.0
2009-06-02 04:02:00,0.6466,0.64675,0.64625,0.64655,202200000.0
2009-06-02 04:03:00,0.64655,0.64665,0.6456,0.6456,141800000.0
2009-06-02 04:04:00,0.6459,0.64605,0.6455,0.6457,116800000.0
2009-06-02 04:05:00,0.64565,0.64575,0.64555,0.64575,55000000.0
2009-06-02 04:06:00,0.64575,0.6464,0.64575,0.64625,259999999.0
2009-06-02 04:07:00,0.6462,0.6463,0.64605,0.6461,118400000.0
2009-06-02 04:08:00,0.64615,0.6464,0.64615,0.64625,95000000.0
2009-06-02 04:09:00,0.64625,0.64645,0.64625,0.64645,112800000.0
2009-06-02 04:10:00,0.64645,0.64645,0.64645,0.64645,4800000.0
2009-06-02 04:11:00,0.6468,0.6468,0.6465,0.64655,24800000.0
2009-06-02 04:12:00,0.64655,0.64655,0.6465,0.6465,8400000.0
2009-06-02 04:13:00,0.64665,0.6467,0.6465,0.6465,108000000.0
2009-06-02 04:14:00,0.6465,0.6465,0.64645,0.6465,27200000.0
2009-06-02 04:15:00,0.64655,0.64655,0.64645,0.64655,88200000.0
2009-06-02 04:16:00,0.6467,0.6467,0.64655,0.64655,11400000.0
2009-06-02 04:17:00,0.6466,0.6466,0.6466,0.6466,9600000.0
2009-06-02 04:18:00,0.64618,0.64641,0.64599,0.64632,59200000.0
2009-06-02 04:19:00,0.64655,0.6466,0.64655,0.64655,34000000.0
2009-06-02 04:20:00,0.6465,0.6465,0.64645,0.64645,24000000.0
2009-06-02 04:21:00,0.64607,0.64628,0.64606,0.6461,28800000.0
2009-06-02 04:22:00,0.64655,0.64665,0.64655,0.64655,33600000.0
2009-06-02 04:23:00,0.64629,0.64635,0.64615,0.64635,39000000.0
2009-06-02 04:24:00,0.64655,0.64655,0.6465,0.6465,14400000.0
2009-06-02 04:25:00,0.64635,0.64646,0.64635,0.64639,38400000.0
2009-06-02 04:26:00,0.6468,0.6468,0.6466,0.64665,10000000.0
2009-06-02 04:27:00,0.64655,0.64675,0.6465,0.64675,124400000.0
2009-06-02 04:28:00,0.6467,0.6468,0.6467,0.6468,10800000.0
2009-06-02 04:29:00,0.6467,0.6474,0.6467,0.6471,43400000.0
2009-06-02 04:30:00,0.6469,0.6472,0.64685,0.6471,23800000.0
2009-06-02 04:31:00,0.6469,0.6471,0.6469,0.6471,13600000.0
2009-06-02 04:32:00,0.6471,0.6471,0.64695,0.647,10600000.0
2009-06-02 04:33:00,0.647,0.647,0.6469,0.6469,34200000.0
2009-06-02 04:34:00,0.6468,0.6471,0.6468,0.6469,20800000.0
2009-06-02 04:35:00,0.6468,0.6469,0.6468,0.6469,4000000.0
2009-06-02 04:36:00,0.6469,0.6471,0.6469,0.647,15000000.0
2009-06-02 04:37:00,0.6469,0.6469,0.6469,0.6469,1000000.0
2009-06-02 04:38:00,0.64685,0.64685,0.6468,0.6468,2800000.0
2009-06-02 04:39:00,0.64675,0.64675,0.64675,0.64675,1800000.0
2009-06-02 04:40:00,0.6468,0.6468,0.6468,0.6468,1000000.0
2009-06-02 04:41:00,0.6469,0.6469,0.64675,0.6468,16600000.0
2009-06-02 04:42:00,0.6468,0.6468,0.6468,0.6468,4000000.0
2009-06-02 04:43:00,0.6468,0.6468,0.6468,0.6468,4000000.0
2009-06-02 04:44:00,0.6469,0.6469,0.6469,0.6469,4000000.0
2009-06-02 04:45:00,0.64673,0.64683,0.64673,0.64682,75000000.0
2009-06-02 04:46:00,0.647,0.647,0.6469,0.6469,17600000.0
2009-06-02 04:47:00,0.6469,0.6469,0.6468,0.6468,7000000.0
2009-06-02 04:48:00,0.6468,0.6468,0.6468,0.6468,4000000.0
2009-06-02 04:49:00,0.6468,0.6468,0.64665,0.6468,18400000.0
2009-06-02 04:50:00,0.6466,0.6467,0.6466,0.6467,15800000.0
2009-06-02 04:51:00,0.64675,0.64675,0.64655,0.6467,30600000.0
2009-06-02 04:52:00,0.64631,0.64644,0.64619,0.64644,35200000.0
2009-06-02 04:53:00,0.6467,0.6467,0.64655,0.6466,20800000.0
2009-06-02 04:54:00,0.64655,0.64655,0.64655,0.64655,8200000.0
2009-06-02 04:55:00,0.64634,0.6464,0.64618,0.64621,33600000.0
2009-06-02 04:56:00,0.6466,0.64665,0.6466,0.64665,9600000.0
2009-06-02 04:57:00,0.64665,0.6468,0.6466,0.6468,75400000.0
2009-06-02 04:58:00,0.6468,0.6468,0.64675,0.64675,24600000.0
2009-06-02 04:59:00,0.64618,0.6466,0.64618,0.6466,25800000.0
2009-06-02 05:00:00,0.64635,0.64679,0.64633,0.6466,50000000.0
2009-06-02 05:01:00,0.6467,0.6467,0.6467,0.6467,10400000.0
2009-06-02 05:02:00,0.64665,0.6468,0.64665,0.64665,90800000.0
2009-06-02 05:03:00,0.64675,0.6468,0.64665,0.64665,29000000.0
2009-06-02 05:04:00,0.6467,0.6467,0.64665,0.64665,24000000.0
2009-06-02 05:05:00,0.64675,0.64675,0.64675,0.64675,4800000.0
2009-06-02 05:06:00,0.64675,0.64675,0.64675,0.64675,4800000.0
2009-06-02 05:07:00,0.6467,0.64695,0.64645,0.64675,135800000.0
2009-06-02 05:08:00,0.64675,0.64695,0.64655,0.6468,160200000.0
2009-06-02 05:09:00,0.6468,0.6468,0.6466,0.6467,50600000.0
2009-06-02 05:10:00,0.64685,0.64695,0.6468,0.64685,91800000.0
2009-06-02 05:11:00,0.64695,0.64695,0.64695,0.64695,11600000.0
2009-06-02 05:12:00,0.64705,0.64745,0.64705,0.64735,62600000.0
2009-06-02 05:13:00,0.64735,0.6475,0.64725,0.6475,166800000.0
2009-06-02 05:14:00,0.6475,0.6475,0.64715,0.64715,27800000.0
2009-06-02 05:15:00,0.6471,0.64725,0.6471,0.64725,7400000.0
2009-06-02 05:16:00,0.64715,0.64725,0.6471,0.64725,94200000.0
2009-06-02 05:17:00,0.64725,0.6473,0.64725,0.6473,12000000.0
2009-06-02 05:18:00,0.64725,0.6473,0.64715,0.64715,20800000.0
2009-06-02 05:19:00,0.64735,0.6474,0.64735,0.64735,20800000.0
2009-06-02 05:20:00,0.64735,0.64755,0.64735,0.64755,37000000.0
2009-06-02 05:21:00,0.64755,0.64755,0.64745,0.64745,8400000.0
2009-06-02 05:22:00,0.64745,0.64755,0.64745,0.6475,86600000.0
2009-06-02 05:23:00,0.6475,0.6476,0.6475,0.64755,17600000.0
2009-06-02 05:24:00,0.6475,0.6475,0.64745,0.64745,18000000.0
2009-06-02 05:25:00,0.64745,0.64745,0.64725,0.64725,14800000.0
2009-06-02 05:26:00,0.6473,0.6473,0.6472,0.6472,11000000.0
2009-06-02 05:27:00,0.64715,0.64715,0.64715,0.64715,7000000.0
2009-06-02 05:28:00,0.64725,0.64725,0.6472,0.6472,11200000.0
2009-06-02 05:29:00,0.6472,0.64725,0.64715,0.64715,49000000.0
2009-06-02 05:30:00,0.6473,0.64735,0.64715,0.64725,84200000.0
2009-06-02 05:31:00,0.64725,0.64725,0.647,0.6471,65600000.0
2009-06-02 05:32:00,0.6471,0.6471,0.647,0.647,58400000.0
2009-06-02 05:33:00,0.6471,0.6474,0.6471,0.6472,29800000.0
2009-06-02 05:34:00,0.6469,0.6471,0.64669,0.6468,87200000.0
2009-06-02 05:35:00,0.64725,0.6475,0.64715,0.6474,72200000.0
2009-06-02 05:36:00,0.64727,0.64727,0.64724,0.64724,34000000.0
2009-06-02 05:37:00,0.64735,0.6474,0.64715,0.6474,58000000.0
2009-06-02 05:38:00,0.64745,0.6475,0.6474,0.6474,42400000.0
2009-06-02 05:39:00,0.6474,0.6475,0.6474,0.6475,11000000.0
2009-06-02 05:40:00,0.64745,0.6476,0.64745,0.6476,14600000.0
2009-06-02 05:41:00,0.64755,0.64755,0.64755,0.64755,21000000.0
2009-06-02 05:42:00,0.6476,0.6476,0.64725,0.6474,42800000.0
2009-06-02 05:43:00,0.64735,0.6476,0.64735,0.64755,11000000.0
2009-06-02 05:44:00,0.6476,0.6476,0.6472,0.6473,64400000.0
2009-06-02 05:45:00,0.6473,0.6474,0.6473,0.6473,11000000.0
2009-06-02 05:46:00,0.64725,0.64725,0.64725,0.64725,11200000.0
2009-06-02 05:47:00,0.6473,0.6473,0.6473,0.6473,4800000.0
2009-06-02 05:48:00,0.6473,0.6476,0.6473,0.6476,59400000.0
2009-06-02 05:49:00,0.6476,0.6476,0.6476,0.6476,3000000.0
2009-06-02 05:50:00,0.6474,0.6475,0.6473,0.6473,31200000.0
2009-06-02 05:51:00,0.64701,0.64715,0.64698,0.6471,23800000.0
2009-06-02 05:52:00,0.6473,0.6475,0.64725,0.6475,120000000.0
2009-06-02 05:53:00,0.6473,0.64765,0.6473,0.64765,55400000.0
2009-06-02 05:54:00,0.6476,0.6479,0.64745,0.6478,43800000.0
2009-06-02 05:55:00,0.6477,0.64785,0.64765,0.64765,82600000.0
2009-06-02 05:56:00,0.6478,0.6481,0.6478,0.64805,89600000.0
2009-06-02 05:57:00,0.64795,0.64795,0.64795,0.64795,5600000.0
2009-06-02 05:58:00,0.648,0.648,0.64795,0.648,23700000.0
2009-06-02 05:59:00,0.6479,0.6479,0.6479,0.6479,3600000.0
2009-06-02 06:00:00,0.64785,0.6479,0.64765,0.6477,38000000.0
2009-06-02 06:01:00,0.64765,0.6477,0.64765,0.64765,31000000.0
2009-06-02 06:02:00,0.64765,0.64765,0.64705,0.64715,85200000.0
2009-06-02 06:03:00,0.64715,0.6474,0.64715,0.64725,68400000.0
2009-06-02 06:04:00,0.6473,0.6473,0.64725,0.6473,31200000.0
2009-06-02 06:05:00,0.6473,0.6473,0.64725,0.64725,105600000.0
2009-06-02 06:06:00,0.64735,0.6475,0.64735,0.6474,56800000.0
2009-06-02 06:07:00,0.6474,0.6474,0.64715,0.6473,29400000.0
2009-06-02 06:08:00,0.64725,0.64735,0.647,0.64735,261400000.0
2009-06-02 06:09:00,0.64735,0.6476,0.64725,0.6473,55400000.0
2009-06-02 06:10:00,0.64735,0.6476,0.6473,0.6473,99800000.0
2009-06-02 06:11:00,0.6473,0.6473,0.6472,0.6472,10000000.0
2009-06-02 06:12:00,0.64715,0.6473,0.64715,0.6472,24600000.0
2009-06-02 06:13:00,0.64715,0.64715,0.64695,0.64695,18800000.0
2009-06-02 06:14:00,0.647,0.64715,0.64695,0.64695,34600000.0
2009-06-02 06:15:00,0.647,0.647,0.6465,0.6465,47100000.0
2009-06-02 06:16:00,0.64655,0.6468,0.64655,0.64655,81400000.0
2009-06-02 06:17:00,0.6467,0.6467,0.64655,0.6467,103800001.0
2009-06-02 06:18:00,0.6467,0.64675,0.64635,0.64675,177400000.0
2009-06-02 06:19:00,0.64626,0.64655,0.64623,0.64655,12000000.0
2009-06-02 06:20:00,0.6467,0.64675,0.64655,0.6466,54400000.0
2009-06-02 06:21:00,0.64665,0.6467,0.64645,0.6465,84800000.0
2009-06-02 06:22:00,0.6465,0.6467,0.6465,0.64665,79000000.0
2009-06-02 06:23:00,0.64665,0.6467,0.6466,0.6466,47800000.0
2009-06-02 06:24:00,0.6466,0.64675,0.6466,0.64675,38400000.0
2009-06-02 06:25:00,0.6463,0.64665,0.6463,0.64651,108600000.0
2009-06-02 06:26:00,0.6469,0.64755,0.6468,0.64755,42800000.0
2009-06-02 06:27:00,0.64755,0.64765,0.64695,0.64715,98600000.0
2009-06-02 06:28:00,0.6473,0.648,0.64715,0.6475,73600000.0
2009-06-02 06:29:00,0.6474,0.64785,0.64725,0.64765,198000000.0
2009-06-02 06:30:00,0.64765,0.64775,0.64705,0.64705,242200000.0
2009-06-02 06:31:00,0.64705,0.64705,0.64625,0.64635,234200000.0
2009-06-02 06:32:00,0.64635,0.64665,0.64635,0.64655,83600000.0
2009-06-02 06:33:00,0.64645,0.64735,0.64615,0.64705,168600000.0
2009-06-02 06:34:00,0.64705,0.648,0.64705,0.64715,148000000.0
2009-06-02 06:35:00,0.64715,0.64785,0.64715,0.64785,143400000.0
2009-06-02 06:36:00,0.6478,0.648,0.64775,0.6478,133000000.0
2009-06-02 06:37:00,0.6478,0.6478,0.64715,0.6475,151600000.0
2009-06-02 06:38:00,0.6475,0.6475,0.6475,0.6475,8200000.0
2009-06-02 06:39:00,0.6475,0.6475,0.6469,0.64735,86200000.0
2009-06-02 06:40:00,0.64735,0.64745,0.64705,0.64715,66400000.0
2009-06-02 06:41:00,0.64715,0.64735,0.6471,0.6471,125800000.0
2009-06-02 06:42:00,0.64725,0.64735,0.64725,0.64735,72000000.0
2009-06-02 06:43:00,0.64725,0.64735,0.647,0.6473,287400000.0
2009-06-02 06:44:00,0.64745,0.64755,0.6474,0.6475,144199999.0
2009-06-02 06:45:00,0.6477,0.648,0.6475,0.6478,150000000.0
2009-06-02 06:46:00,0.6478,0.64785,0.6478,0.64785,35000000.0
2009-06-02 06:47:00,0.64785,0.64785,0.6475,0.6476,180200000.0
2009-06-02 06:48:00,0.6476,0.64765,0.64755,0.64755,75000000.0
2009-06-02 06:49:00,0.6476,0.6477,0.6476,0.6477,28800000.0
2009-06-02 06:50:00,0.6476,0.64785,0.6476,0.64775,40600000.0
2009-06-02 06:51:00,0.64785,0.6479,0.6478,0.6479,38000000.0
2009-06-02 06:52:00,0.64795,0.64795,0.64795,0.64795,4600000.0
2009-06-02 06:53:00,0.64795,0.64815,0.6479,0.64805,84400000.0
2009-06-02 06:54:00,0.64795,0.64795,0.64795,0.64795,6600000.0
2009-06-02 06:55:00,0.64805,0.64805,0.64805,0.64805,24000000.0
2009-06-02 06:56:00,0.64805,0.64815,0.6479,0.64795,63800000.0
2009-06-02 06:57:00,0.64795,0.64815,0.6479,0.6479,54600000.0
2009-06-02 06:58:00,0.6479,0.6479,0.6473,0.6478,131100000.0
2009-06-02 06:59:00,0.6478,0.6478,0.6474,0.64755,103000000.0
2009-06-02 07:00:00,0.64755,0.6476,0.64755,0.64755,25200000.0
2009-06-02 07:01:00,0.64755,0.6476,0.64755,0.6476,41000000.0
2009-06-02 07:02:00,0.6476,0.6476,0.6476,0.6476,22600000.0
2009-06-02 07:03:00,0.64755,0.6478,0.64755,0.6476,135600000.0
2009-06-02 07:04:00,0.6476,0.6476,0.6476,0.6476,28400000.0
2009-06-02 07:05:00,0.6476,0.6477,0.6476,0.6477,9800000.0
2009-06-02 07:06:00,0.6476,0.6478,0.64755,0.64775,84600000.0
2009-06-02 07:07:00,0.64732,0.64747,0.64725,0.6473,130600000.0
2009-06-02 07:08:00,0.64748,0.64753,0.64738,0.64752,89400000.0
2009-06-02 07:09:00,0.64765,0.6477,0.64765,0.6477,12400000.0
2009-06-02 07:10:00,0.64775,0.6478,0.64775,0.64775,14400000.0
2009-06-02 07:11:00,0.6478,0.6478,0.6478,0.6478,4800000.0
2009-06-02 07:12:00,0.64775,0.64775,0.6477,0.6477,9600000.0
2009-06-02 07:13:00,0.64729,0.64744,0.64722,0.64739,25400000.0
2009-06-02 07:14:00,0.6477,0.6477,0.6477,0.6477,4800000.0
2009-06-02 07:15:00,0.64765,0.6479,0.6476,0.64765,69000000.0
2009-06-02 07:16:00,0.64785,0.64805,0.64765,0.64805,76800000.0
2009-06-02 07:17:00,0.6481,0.6482,0.6481,0.6482,67000000.0
2009-06-02 07:18:00,0.64815,0.64825,0.6481,0.64825,91000000.0
2009-06-02 07:19:00,0.6481,0.6481,0.64775,0.64775,87200000.0
2009-06-02 07:20:00,0.64765,0.64775,0.64765,0.64765,25200000.0
2009-06-02 07:21:00,0.64765,0.64795,0.6475,0.64795,245600000.0
2009-06-02 07:22:00,0.648,0.648,0.64775,0.6479,106400000.0
2009-06-02 07:23:00,0.648,0.64805,0.648,0.64805,22000000.0
2009-06-02 07:24:00,0.6479,0.64805,0.6479,0.648,53400000.0
2009-06-02 07:25:00,0.648,0.648,0.648,0.648,3200000.0
2009-06-02 07:26:00,0.648,0.64805,0.64795,0.64805,39200000.0
2009-06-02 07:27:00,0.64795,0.64815,0.64795,0.6481,58200000.0
2009-06-02 07:28:00,0.64815,0.64835,0.64815,0.6482,73600000.0
2009-06-02 07:29:00,0.64815,0.6484,0.64815,0.6484,144800000.0
2009-06-02 07:30:00,0.6484,0.6484,0.64825,0.64825,102200000.0
2009-06-02 07:31:00,0.64825,0.6484,0.64815,0.64825,78000000.0
2009-06-02 07:32:00,0.64825,0.64825,0.64825,0.64825,31600000.0
2009-06-02 07:33:00,0.64825,0.64825,0.64815,0.6482,61600000.0
2009-06-02 07:34:00,0.648,0.64803,0.64777,0.64791,54200000.0
2009-06-02 07:35:00,0.6482,0.6483,0.6482,0.6483,7800000.0
2009-06-02 07:36:00,0.6484,0.6484,0.6483,0.6483,5600000.0
2009-06-02 07:37:00,0.6483,0.64845,0.6482,0.64825,64600000.0
2009-06-02 07:38:00,0.64835,0.6486,0.64835,0.6485,86000000.0
2009-06-02 07:39:00,0.6483,0.64895,0.6483,0.6485,58400000.0
2009-06-02 07:40:00,0.64855,0.64895,0.64855,0.6489,68800000.0
2009-06-02 07:41:00,0.64885,0.64895,0.64865,0.6488,84500000.0
2009-06-02 07:42:00,0.6488,0.6488,0.64855,0.6488,52800000.0
2009-06-02 07:43:00,0.6488,0.6488,0.6488,0.6488,8200000.0
2009-06-02 07:44:00,0.6488,0.64895,0.6484,0.6484,89900000.0
2009-06-02 07:45:00,0.6485,0.6485,0.64835,0.6485,55000000.0
2009-06-02 07:46:00,0.64845,0.64845,0.6478,0.648,138400000.0
2009-06-02 07:47:00,0.648,0.6483,0.648,0.64805,63800000.0
2009-06-02 07:48:00,0.6481,0.6484,0.6481,0.6484,113200000.0
2009-06-02 07:49:00,0.6484,0.6485,0.6483,0.6485,37400000.0
2009-06-02 07:50:00,0.6485,0.6485,0.64815,0.64815,63600000.0
2009-06-02 07:51:00,0.64815,0.64815,0.6481,0.6481,53800000.0
2009-06-02 07:52:00,0.6481,0.64815,0.6481,0.6481,61000000.0
2009-06-02 07:53:00,0.64805,0.64815,0.64805,0.64805,63599999.0
2009-06-02 07:54:00,0.64805,0.6482,0.64755,0.64775,83800000.0
2009-06-02 07:55:00,0.64775,0.64775,0.64765,0.64775,28200000.0
2009-06-02 07:56:00,0.64775,0.64775,0.64755,0.64755,61600000.0
2009-06-02 07:57:00,0.6476,0.64785,0.64745,0.64765,235000000.0
2009-06-02 07:58:00,0.64765,0.64805,0.64755,0.64785,234000000.0
2009-06-02 07:59:00,0.64785,0.64785,0.64765,0.64765,33600000.0
2009-06-02 08:00:00,0.64757,0.64757,0.64743,0.6475,102400000.0
2009-06-02 08:01:00,0.6476,0.64775,0.64745,0.6476,89000000.0
2009-06-02 08:02:00,0.6476,0.6476,0.64755,0.6476,56000000.0
2009-06-02 08:03:00,0.6476,0.6476,0.64725,0.64725,136200000.0
2009-06-02 08:04:00,0.6472,0.64745,0.64715,0.6473,212400000.0
2009-06-02 08:05:00,0.6473,0.6473,0.64705,0.64705,160600000.0
2009-06-02 08:06:00,0.64715,0.64715,0.64695,0.64705,154800000.0
2009-06-02 08:07:00,0.64705,0.64715,0.64705,0.64705,215000000.0
2009-06-02 08:08:00,0.6472,0.6472,0.64675,0.64675,143200000.0
2009-06-02 08:09:00,0.64675,0.647,0.64655,0.647,136000000.0
2009-06-02 08:10:00,0.647,0.64715,0.6468,0.6468,107200000.0
2009-06-02 08:11:00,0.6466,0.6469,0.64654,0.64685,28400000.0
2009-06-02 08:12:00,0.6469,0.6469,0.6468,0.64685,61200000.0
2009-06-02 08:13:00,0.6469,0.6469,0.64675,0.64675,101600000.0
2009-06-02 08:14:00,0.64675,0.6468,0.64675,0.64675,207200000.0
2009-06-02 08:15:00,0.64675,0.64715,0.6466,0.64675,91000000.0
2009-06-02 08:16:00,0.64675,0.64705,0.64675,0.64705,247800000.0
2009-06-02 08:17:00,0.64705,0.64705,0.64675,0.6469,175800000.0
2009-06-02 08:18:00,0.64685,0.6469,0.64685,0.64685,140400000.0
2009-06-02 08:19:00,0.64685,0.6469,0.64645,0.64655,103600000.0
2009-06-02 08:20:00,0.64645,0.64645,0.64645,0.64645,18400000.0
2009-06-02 08:21:00,0.6466,0.6466,0.64645,0.6465,134600000.0
2009-06-02 08:22:00,0.64645,0.6465,0.64645,0.6465,42800000.0
2009-06-02 08:23:00,0.64655,0.6472,0.64655,0.64695,100800000.0
2009-06-02 08:24:00,0.64695,0.647,0.64675,0.64685,160800000.0
2009-06-02 08:25:00,0.6469,0.6469,0.64655,0.64655,195200000.0
2009-06-02 08:26:00,0.6466,0.64665,0.6466,0.64665,49000000.0
2009-06-02 08:27:00,0.6468,0.64755,0.6468,0.64705,114000000.0
2009-06-02 08:28:00,0.64725,0.64735,0.647,0.647,52400000.0
2009-06-02 08:29:00,0.647,0.64715,0.64695,0.64705,34200000.0
2009-06-02 08:30:00,0.647,0.647,0.64645,0.64655,266200000.0
2009-06-02 08:31:00,0.64655,0.64655,0.64645,0.6465,214000000.0
2009-06-02 08:32:00,0.64645,0.64645,0.64645,0.64645,26200000.0
2009-06-02 08:33:00,0.64645,0.64645,0.64555,0.64565,219200000.0
2009-06-02 08:34:00,0.64565,0.6459,0.64535,0.6459,388000000.0
2009-06-02 08:35:00,0.64595,0.64595,0.64565,0.64565,196000001.0
2009-06-02 08:36:00,0.64565,0.64565,0.64545,0.64545,132600000.0
2009-06-02 08:37:00,0.64545,0.6456,0.645,0.6451,277500000.0
2009-06-02 08:38:00,0.6451,0.64525,0.64485,0.645,187900000.0
2009-06-02 08:39:00,0.64495,0.64515,0.64495,0.64505,192200000.0
2009-06-02 08:40:00,0.64515,0.64515,0.64455,0.64465,239400000.0
2009-06-02 08:41:00,0.64455,0.6449,0.64455,0.6447,338800000.0
2009-06-02 08:42:00,0.6448,0.64495,0.6446,0.6448,199400000.0
2009-06-02 08:43:00,0.64475,0.64545,0.64475,0.64515,414000001.0
2009-06-02 08:44:00,0.64515,0.6454,0.64475,0.6451,454800002.0
2009-06-02 08:45:00,0.6451,0.6456,0.6446,0.6454,374399999.0
2009-06-02 08:46:00,0.64545,0.64545,0.64505,0.6452,554400001.0
2009-06-02 08:47:00,0.64525,0.6454,0.64505,0.6454,60200000.0
2009-06-02 08:48:00,0.6454,0.6456,0.6451,0.6453,243200000.0
2009-06-02 08:49:00,0.6454,0.6454,0.64525,0.64535,211000000.0
2009-06-02 08:50:00,0.64535,0.6457,0.64525,0.6456,132800000.0
2009-06-02 08:51:00,0.6457,0.6458,0.6451,0.6451,284700000.0
2009-06-02 08:52:00,0.6451,0.6453,0.64505,0.6452,129600000.0
2009-06-02 08:53:00,0.6452,0.6453,0.6451,0.64515,177600000.0
2009-06-02 08:54:00,0.6456,0.6461,0.64535,0.6461,208200000.0
2009-06-02 08:55:00,0.6461,0.6462,0.64545,0.6459,294100000.0
2009-06-02 08:56:00,0.6459,0.6459,0.64575,0.64575,72000000.0
2009-06-02 08:57:00,0.64575,0.6461,0.6457,0.6459,194800000.0
2009-06-02 08:58:00,0.6459,0.646,0.6456,0.6458,151200000.0
2009-06-02 08:59:00,0.6458,0.6459,0.64555,0.6457,120700000.0
2009-06-02 09:00:00,0.6457,0.646,0.64565,0.64565,246400000.0
2009-06-02 09:01:00,0.6457,0.64575,0.6456,0.64575,141200000.0
2009-06-02 09:02:00,0.6457,0.64595,0.64565,0.64565,201000000.0
2009-06-02 09:03:00,0.64565,0.646,0.6455,0.6459,183800000.0
2009-06-02 09:04:00,0.646,0.6461,0.64585,0.6461,114400000.0
2009-06-02 09:05:00,0.64595,0.6466,0.6459,0.6466,191200000.0
2009-06-02 09:06:00,0.6466,0.6466,0.64625,0.64625,233700000.0
2009-06-02 09:07:00,0.6463,0.6467,0.64625,0.6464,140000000.0
2009-06-02 09:08:00,0.6465,0.6469,0.6463,0.6469,140400000.0
2009-06-02 09:09:00,0.6469,0.6476,0.6469,0.6476,150400000.0
2009-06-02 09:10:00,0.6476,0.6477,0.6469,0.64745,373200000.0
2009-06-02 09:11:00,0.64735,0.648,0.64695,0.64765,388400000.0
2009-06-02 09:12:00,0.64765,0.64805,0.64755,0.64775,295600000.0
2009-06-02 09:13:00,0.64775,0.64775,0.64745,0.6475,155200000.0
2009-06-02 09:14:00,0.64745,0.6478,0.64745,0.6477,371400000.0
2009-06-02 09:15:00,0.64775,0.64775,0.64735,0.6474,342800003.0
2009-06-02 09:16:00,0.6474,0.64745,0.64725,0.64725,101000000.0
2009-06-02 09:17:00,0.64715,0.64715,0.64675,0.64675,64400000.0
2009-06-02 09:18:00,0.64675,0.64675,0.64615,0.64625,210200000.0
2009-06-02 09:19:00,0.64625,0.64635,0.64625,0.6463,28400000.0
2009-06-02 09:20:00,0.64625,0.64655,0.64585,0.64585,304200000.0
2009-06-02 09:21:00,0.64585,0.64605,0.6458,0.64605,114600000.0
2009-06-02 09:22:00,0.64605,0.64605,0.64555,0.64585,118400000.0
2009-06-02 09:23:00,0.64585,0.64615,0.64575,0.64575,80400000.0
2009-06-02 09:24:00,0.64575,0.64575,0.6454,0.6454,90400000.0
2009-06-02 09:25:00,0.64535,0.6456,0.64535,0.64555,82000000.0
2009-06-02 09:26:00,0.64555,0.64585,0.64555,0.6458,183800000.0
2009-06-02 09:27:00,0.6458,0.64585,0.64525,0.64535,159600000.0
2009-06-02 09:28:00,0.64535,0.6457,0.6453,0.6457,86800000.0
2009-06-02 09:29:00,0.64565,0.6457,0.6447,0.6449,102800000.0
2009-06-02 09:30:00,0.6449,0.64525,0.64475,0.64525,162300000.0
2009-06-02 09:31:00,0.64535,0.6454,0.64495,0.64505,109400000.0
2009-06-02 09:32:00,0.645,0.6452,0.64475,0.6451,173200000.0
2009-06-02 09:33:00,0.645,0.6454,0.64485,0.64505,197000000.0
2009-06-02 09:34:00,0.64505,0.6451,0.64455,0.6449,192400000.0
2009-06-02 09:35:00,0.6449,0.645,0.64485,0.64495,261000000.0
2009-06-02 09:36:00,0.64485,0.6451,0.64485,0.6449,205800000.0
2009-06-02 09:37:00,0.6449,0.6453,0.6446,0.645,170200000.0
2009-06-02 09:38:00,0.6451,0.6455,0.6451,0.6455,154600000.0
2009-06-02 09:39:00,0.6455,0.6455,0.6453,0.6454,43400000.0
2009-06-02 09:40:00,0.6454,0.6454,0.64515,0.64515,65800000.0
2009-06-02 09:41:00,0.6453,0.6453,0.64505,0.64505,53600000.0
2009-06-02 09:42:00,0.64505,0.6451,0.64465,0.645,185000000.0
2009-06-02 09:43:00,0.645,0.6458,0.64495,0.6458,162400000.0
2009-06-02 09:44:00,0.6458,0.6458,0.64515,0.6454,294800000.0
2009-06-02 09:45:00,0.6454,0.6456,0.6454,0.6454,306800000.0
2009-06-02 09:46:00,0.6455,0.6456,0.6454,0.6456,73400000.0
2009-06-02 09:47:00,0.6456,0.6457,0.6454,0.6457,306400000.0
2009-06-02 09:48:00,0.6457,0.6457,0.6454,0.64555,227999999.0
2009-06-02 09:49:00,0.64555,0.646,0.64545,0.64555,68600000.0
2009-06-02 09:50:00,0.6457,0.646,0.6457,0.6459,209800000.0
2009-06-02 09:51:00,0.6459,0.646,0.64575,0.6458,130000000.0
2009-06-02 09:52:00,0.6458,0.64585,0.64575,0.6458,67200000.0
2009-06-02 09:53:00,0.646,0.64605,0.64575,0.6459,198800000.0
2009-06-02 09:54:00,0.6459,0.646,0.64575,0.64575,99400000.0
2009-06-02 09:55:00,0.6458,0.6465,0.6458,0.6462,152000000.0
2009-06-02 09:56:00,0.6462,0.6462,0.6461,0.6461,64200000.0
2009-06-02 09:57:00,0.6461,0.6461,0.6459,0.6459,157200000.0
2009-06-02 09:58:00,0.6459,0.6461,0.64585,0.64605,101000000.0
2009-06-02 09:59:00,0.64605,0.6463,0.64585,0.6459,106000000.0
2009-06-02 10:00:00,0.646,0.6465,0.64585,0.64615,233700000.0
2009-06-02 10:01:00,0.64615,0.6472,0.64615,0.6471,370200000.0
2009-06-02 10:02:00,0.6472,0.6472,0.6463,0.6466,180800000.0
2009-06-02 10:03:00,0.6465,0.6467,0.6462,0.6466,174500000.0
2009-06-02 10:04:00,0.6466,0.6468,0.6464,0.6465,135400000.0
2009-06-02 10:05:00,0.6465,0.64685,0.6464,0.6466,134200000.0
2009-06-02 10:06:00,0.6465,0.6467,0.6465,0.6465,131400000.0
2009-06-02 10:07:00,0.6466,0.6468,0.6466,0.6467,21200000.0
2009-06-02 10:08:00,0.6467,0.6468,0.6467,0.6468,108200000.0
2009-06-02 10:09:00,0.6468,0.6471,0.64675,0.6471,170200000.0
2009-06-02 10:10:00,0.64715,0.64745,0.647,0.647,253700000.0
2009-06-02 10:11:00,0.647,0.64715,0.6469,0.647,245600000.0
2009-06-02 10:12:00,0.647,0.64715,0.6468,0.6468,145000000.0
2009-06-02 10:13:00,0.64685,0.6471,0.64675,0.6469,171800000.0
2009-06-02 10:14:00,0.6469,0.64705,0.64685,0.6469,188600000.0
2009-06-02 10:15:00,0.6469,0.64715,0.6467,0.64695,414999999.0
2009-06-02 10:16:00,0.64705,0.6471,0.6468,0.6468,194200000.0
2009-06-02 10:17:00,0.64685,0.647,0.64685,0.647,29400000.0
2009-06-02 10:18:00,0.647,0.647,0.64655,0.6467,83400000.0
2009-06-02 10:19:00,0.64685,0.64685,0.6468,0.64685,79200000.0
2009-06-02 10:20:00,0.6469,0.6469,0.6468,0.64685,16400000.0
2009-06-02 10:21:00,0.64685,0.6472,0.64675,0.6471,67400000.0
2009-06-02 10:22:00,0.6471,0.6473,0.647,0.647,243200000.0
2009-06-02 10:23:00,0.647,0.64715,0.6466,0.64665,118100000.0
2009-06-02 10:24:00,0.64665,0.6467,0.64665,0.6467,42400000.0
2009-06-02 10:25:00,0.64675,0.647,0.64675,0.6468,11000000.0
2009-06-02 10:26:00,0.6468,0.64715,0.64675,0.6468,78100000.0
2009-06-02 10:27:00,0.6468,0.64695,0.6468,0.64695,22400000.0
2009-06-02 10:28:00,0.64695,0.64715,0.64695,0.64695,203600000.0
2009-06-02 10:29:00,0.647,0.64715,0.647,0.6471,173000000.0
2009-06-02 10:30:00,0.64725,0.6475,0.6472,0.6474,114000000.0
2009-06-02 10:31:00,0.6474,0.6474,0.64685,0.6469,210200000.0
2009-06-02 10:32:00,0.6469,0.6471,0.6468,0.6471,100600000.0
2009-06-02 10:33:00,0.64705,0.6473,0.64705,0.6472,65200000.0
2009-06-02 10:34:00,0.6472,0.6472,0.64685,0.647,320800000.0
2009-06-02 10:35:00,0.6471,0.6472,0.647,0.6472,84000000.0
2009-06-02 10:36:00,0.6472,0.6472,0.64705,0.64705,42000000.0
2009-06-02 10:37:00,0.6471,0.6471,0.6471,0.6471,8000000.0
2009-06-02 10:38:00,0.64715,0.64715,0.6466,0.6466,138800000.0
2009-06-02 10:39:00,0.64655,0.6466,0.6465,0.6466,18400000.0
2009-06-02 10:40:00,0.6466,0.6466,0.6462,0.6462,54400000.0
2009-06-02 10:41:00,0.64615,0.6463,0.64605,0.6461,48800000.0
2009-06-02 10:42:00,0.6462,0.6468,0.6462,0.64675,66600000.0
2009-06-02 10:43:00,0.64675,0.647,0.6467,0.6467,79200000.0
2009-06-02 10:44:00,0.6466,0.6467,0.6463,0.64645,145400000.0
2009-06-02 10:45:00,0.6465,0.6466,0.6463,0.6464,90400000.0
2009-06-02 10:46:00,0.64645,0.64645,0.6464,0.64645,31600000.0
2009-06-02 10:47:00,0.64645,0.6465,0.64625,0.64635,70400000.0
2009-06-02 10:48:00,0.64635,0.6464,0.64615,0.6462,46400000.0
2009-06-02 10:49:00,0.6462,0.6462,0.64595,0.64605,202800002.0
2009-06-02 10:50:00,0.64605,0.64625,0.646,0.64625,48200000.0
2009-06-02 10:51:00,0.6463,0.6463,0.6463,0.6463,12000000.0
2009-06-02 10:52:00,0.64625,0.64635,0.64545,0.64555,192500000.0
2009-06-02 10:53:00,0.64555,0.6457,0.6454,0.6454,123200000.0
2009-06-02 10:54:00,0.64535,0.64535,0.64475,0.6449,223000000.0
2009-06-02 10:55:00,0.645,0.64515,0.6449,0.6451,38800000.0
2009-06-02 10:56:00,0.64515,0.64535,0.645,0.64535,124400000.0
2009-06-02 10:57:00,0.64545,0.64565,0.64545,0.64565,38200000.0
2009-06-02 10:58:00,0.64565,0.64565,0.6456,0.6456,102800000.0
2009-06-02 10:59:00,0.6456,0.64565,0.64545,0.6455,44600000.0
2009-06-02 11:00:00,0.6455,0.6457,0.64545,0.64555,41000000.0
2009-06-02 11:01:00,0.64535,0.64575,0.64535,0.6457,23000000.0
2009-06-02 11:02:00,0.64565,0.6458,0.64565,0.6458,105400000.0
2009-06-02 11:03:00,0.6458,0.6459,0.64575,0.6458,435800000.0
2009-06-02 11:04:00,0.64585,0.6459,0.6458,0.6458,309600001.0
2009-06-02 11:05:00,0.6458,0.64625,0.6458,0.64625,125200000.0
2009-06-02 11:06:00,0.64625,0.64625,0.64625,0.64625,12600000.0
2009-06-02 11:07:00,0.64625,0.64665,0.64625,0.64655,92800000.0
2009-06-02 11:08:00,0.6466,0.6466,0.64635,0.64635,187800000.0
2009-06-02 11:09:00,0.6465,0.6466,0.6465,0.6465,40000000.0
2009-06-02 11:10:00,0.6465,0.6474,0.6465,0.64725,134600000.0
2009-06-02 11:11:00,0.64725,0.64735,0.6472,0.64735,17800000.0
2009-06-02 11:12:00,0.64735,0.64735,0.6473,0.6473,15000000.0
2009-06-02 11:13:00,0.6472,0.6472,0.6467,0.64685,98400000.0
2009-06-02 11:14:00,0.64685,0.64695,0.6468,0.6469,111200000.0
2009-06-02 11:15:00,0.6469,0.64735,0.6469,0.64735,101400000.0
2009-06-02 11:16:00,0.64735,0.64735,0.6472,0.6472,48000000.0
2009-06-02 11:17:00,0.6472,0.64725,0.64715,0.64715,51000000.0
2009-06-02 11:18:00,0.64705,0.64705,0.64635,0.64655,203400000.0
2009-06-02 11:19:00,0.64655,0.64675,0.64625,0.6463,153700000.0
2009-06-02 11:20:00,0.64625,0.64705,0.64625,0.64705,37600000.0
2009-06-02 11:21:00,0.64705,0.64755,0.647,0.6475,114800000.0
2009-06-02 11:22:00,0.64755,0.6478,0.64755,0.64775,32000000.0
2009-06-02 11:23:00,0.6478,0.6478,0.64765,0.64765,157200000.0
2009-06-02 11:24:00,0.64765,0.64765,0.64705,0.6472,264000000.0
2009-06-02 11:25:00,0.6472,0.64745,0.6472,0.64745,81200000.0
2009-06-02 11:26:00,0.64735,0.6474,0.6472,0.64725,185400000.0
2009-06-02 11:27:00,0.64725,0.64725,0.64705,0.64705,291600000.0
2009-06-02 11:28:00,0.64705,0.64705,0.64655,0.6468,163200000.0
2009-06-02 11:29:00,0.6468,0.64685,0.64625,0.64665,182200000.0
2009-06-02 11:30:00,0.64665,0.64665,0.6464,0.64645,168800000.0
2009-06-02 11:31:00,0.64645,0.64645,0.64635,0.6464,71200000.0
2009-06-02 11:32:00,0.64665,0.64675,0.64645,0.64655,173600000.0
2009-06-02 11:33:00,0.64655,0.64675,0.64645,0.64665,82000000.0
2009-06-02 11:34:00,0.64665,0.64675,0.64665,0.64675,72200000.0
2009-06-02 11:35:00,0.64648,0.64674,0.64647,0.64657,190600000.0
2009-06-02 11:36:00,0.64675,0.64675,0.6467,0.6467,66200000.0
2009-06-02 11:37:00,0.6467,0.6468,0.6464,0.64665,354199999.0
2009-06-02 11:38:00,0.6467,0.64705,0.64645,0.64645,236100000.0
2009-06-02 11:39:00,0.64655,0.64665,0.64655,0.6466,71200000.0
2009-06-02 11:40:00,0.6466,0.6466,0.64625,0.64645,32400000.0
2009-06-02 11:41:00,0.64645,0.64705,0.64645,0.64705,101800000.0
2009-06-02 11:42:00,0.64705,0.64715,0.647,0.64705,54200000.0
2009-06-02 11:43:00,0.64705,0.64705,0.64705,0.64705,2000000.0
2009-06-02 11:44:00,0.64715,0.64745,0.64715,0.6473,96000000.0
2009-06-02 11:45:00,0.64725,0.64755,0.64725,0.6474,59000000.0
2009-06-02 11:46:00,0.6474,0.64755,0.64725,0.64735,153400000.0
2009-06-02 11:47:00,0.64735,0.64745,0.64715,0.64735,171400000.0
2009-06-02 11:48:00,0.64725,0.6476,0.64645,0.6469,274500000.0
2009-06-02 11:49:00,0.647,0.6474,0.64655,0.64695,139500000.0
2009-06-02 11:50:00,0.64695,0.6473,0.64695,0.6473,221400000.0
2009-06-02 11:51:00,0.6473,0.64745,0.64725,0.64745,114600000.0
2009-06-02 11:52:00,0.64745,0.6483,0.64745,0.6483,177400000.0
2009-06-02 11:53:00,0.6483,0.6485,0.64805,0.6485,109800000.0
2009-06-02 11:54:00,0.6484,0.6484,0.648,0.64805,207200000.0
2009-06-02 11:55:00,0.64805,0.64845,0.64805,0.64845,164600000.0
2009-06-02 11:56:00,0.64845,0.649,0.64835,0.6487,233200000.0
2009-06-02 11:57:00,0.6487,0.6491,0.64835,0.6486,375200000.0
2009-06-02 11:58:00,0.64875,0.64885,0.64835,0.64875,277000000.0
2009-06-02 11:59:00,0.64895,0.64905,0.6487,0.6488,141400000.0
2009-06-02 12:00:00,0.6488,0.6498,0.6488,0.6497,237800000.0
2009-06-02 12:01:00,0.6497,0.65025,0.6493,0.6497,206200000.0
2009-06-02 12:02:00,0.6497,0.6497,0.64925,0.6494,259800000.0
2009-06-02 12:03:00,0.6494,0.6494,0.64925,0.64925,206600000.0
2009-06-02 12:04:00,0.64925,0.6494,0.64925,0.64935,427800000.0
2009-06-02 12:05:00,0.6494,0.64975,0.64935,0.6494,237400000.0
2009-06-02 12:06:00,0.64945,0.6495,0.64925,0.64935,115600000.0
2009-06-02 12:07:00,0.64935,0.6496,0.64925,0.6496,274200000.0
2009-06-02 12:08:00,0.64955,0.6497,0.64955,0.6497,135000000.0
2009-06-02 12:09:00,0.65,0.65015,0.64965,0.64995,509399995.0
2009-06-02 12:10:00,0.65,0.65035,0.65,0.65035,188000000.0
2009-06-02 12:11:00,0.65035,0.65065,0.65035,0.6505,192400000.0
2009-06-02 12:12:00,0.6505,0.6515,0.65045,0.651,161000000.0
2009-06-02 12:13:00,0.65095,0.65125,0.65095,0.6511,148400000.0
2009-06-02 12:14:00,0.65105,0.6511,0.65075,0.651,203800000.0
2009-06-02 12:15:00,0.651,0.651,0.6505,0.6508,241400000.0
2009-06-02 12:16:00,0.6509,0.6513,0.6508,0.65085,94000000.0
2009-06-02 12:17:00,0.651,0.6511,0.65045,0.65045,157000000.0
2009-06-02 12:18:00,0.65045,0.6512,0.65035,0.6509,140000000.0
2009-06-02 12:19:00,0.65085,0.6511,0.65075,0.65085,86600000.0
2009-06-02 12:20:00,0.65085,0.6512,0.65085,0.65105,72600000.0
2009-06-02 12:21:00,0.65115,0.65125,0.6509,0.6511,162199999.0
2009-06-02 12:22:00,0.6511,0.6511,0.65075,0.65075,196600000.0
2009-06-02 12:23:00,0.6509,0.6511,0.6509,0.651,126400000.0
2009-06-02 12:24:00,0.651,0.651,0.65065,0.65065,148400000.0
2009-06-02 12:25:00,0.65065,0.65075,0.6506,0.6506,158800000.0
2009-06-02 12:26:00,0.6506,0.6509,0.6506,0.65085,164600000.0
2009-06-02 12:27:00,0.65095,0.65095,0.65085,0.65085,50400000.0
2009-06-02 12:28:00,0.651,0.65125,0.65085,0.651,137800000.0
2009-06-02 12:29:00,0.65115,0.65115,0.65085,0.65085,132000000.0
2009-06-02 12:30:00,0.65085,0.6512,0.6507,0.6509,290600000.0
2009-06-02 12:31:00,0.651,0.6513,0.6508,0.651,87800000.0
2009-06-02 12:32:00,0.651,0.6513,0.651,0.6512,60400000.0
2009-06-02 12:33:00,0.65115,0.6512,0.6511,0.6511,18000000.0
2009-06-02 12:34:00,0.6511,0.6512,0.65105,0.6512,100400000.0
2009-06-02 12:35:00,0.6512,0.6512,0.65105,0.6511,69400000.0
2009-06-02 12:36:00,0.6511,0.65195,0.6511,0.6513,165000000.0
2009-06-02 12:37:00,0.6513,0.65175,0.65115,0.6516,318200001.0
2009-06-02 12:38:00,0.6516,0.6516,0.65115,0.65125,398200000.0
2009-06-02 12:39:00,0.65125,0.65215,0.65125,0.65135,380600000.0
2009-06-02 12:40:00,0.65135,0.65225,0.65135,0.65195,197600000.0
2009-06-02 12:41:00,0.65205,0.65225,0.6514,0.65145,266200000.0
2009-06-02 12:42:00,0.6514,0.65155,0.65135,0.65145,658400000.0
2009-06-02 12:43:00,0.6514,0.6516,0.6513,0.6514,490199999.0
2009-06-02 12:44:00,0.6514,0.65175,0.65135,0.65155,240400000.0
2009-06-02 12:45:00,0.65155,0.65225,0.6515,0.65165,350600000.0
2009-06-02 12:46:00,0.6516,0.65175,0.6516,0.65165,82000000.0
2009-06-02 12:47:00,0.65165,0.6527,0.65165,0.6522,519400000.0
2009-06-02 12:48:00,0.65215,0.65215,0.65195,0.65215,271000000.0
2009-06-02 12:49:00,0.65205,0.65285,0.65205,0.65235,221200000.0
2009-06-02 12:50:00,0.65245,0.6534,0.65235,0.65315,308200000.0
2009-06-02 12:51:00,0.65315,0.6537,0.65265,0.6532,140400000.0
2009-06-02 12:52:00,0.6532,0.65345,0.65255,0.65295,307200000.0
2009-06-02 12:53:00,0.653,0.653,0.65245,0.65255,175200000.0
2009-06-02 12:54:00,0.65255,0.65275,0.6525,0.65265,112200000.0
2009-06-02 12:55:00,0.65265,0.65285,0.65265,0.65275,60000000.0
2009-06-02 12:56:00,0.65275,0.65275,0.65275,0.65275,11000000.0
2009-06-02 12:57:00,0.65275,0.65275,0.65265,0.65265,15000000.0
2009-06-02 12:58:00,0.65265,0.6528,0.6526,0.65275,82000000.0
2009-06-02 12:59:00,0.65275,0.6529,0.6526,0.6527,161800000.0
2009-06-02 13:00:00,0.6528,0.65295,0.65235,0.65255,191600000.0
2009-06-02 13:01:00,0.65255,0.65265,0.65255,0.65255,65400000.0
2009-06-02 13:02:00,0.6526,0.6528,0.6522,0.6522,222400000.0
2009-06-02 13:03:00,0.6522,0.65295,0.6522,0.65295,102200000.0
2009-06-02 13:04:00,0.65295,0.65295,0.65275,0.65285,50400000.0
2009-06-02 13:05:00,0.65295,0.65295,0.65275,0.65295,58800000.0
2009-06-02 13:06:00,0.65295,0.65295,0.65245,0.65245,89400000.0
2009-06-02 13:07:00,0.65245,0.65255,0.65225,0.6523,114400000.0
2009-06-02 13:08:00,0.65225,0.65285,0.6522,0.65285,85000000.0
2009-06-02 13:09:00,0.65265,0.6531,0.6524,0.6525,133400000.0
2009-06-02 13:10:00,0.6526,0.65265,0.65205,0.65215,373199999.0
2009-06-02 13:11:00,0.65215,0.65225,0.652,0.6521,126800000.0
2009-06-02 13:12:00,0.6521,0.65215,0.65185,0.65195,253400000.0
2009-06-02 13:13:00,0.65195,0.6529,0.6519,0.6526,341800000.0
2009-06-02 13:14:00,0.65265,0.6529,0.65265,0.65265,198000000.0
2009-06-02 13:15:00,0.6528,0.6528,0.65255,0.65265,250000000.0
2009-06-02 13:16:00,0.65245,0.65275,0.65245,0.65255,388400003.0
2009-06-02 13:17:00,0.6527,0.6527,0.65235,0.65235,32000000.0
2009-06-02 13:18:00,0.65217,0.6524,0.65217,0.65227,206600000.0
2009-06-02 13:19:00,0.6525,0.65255,0.65215,0.65215,242400000.0
2009-06-02 13:20:00,0.65215,0.65235,0.65125,0.65205,208600000.0
2009-06-02 13:21:00,0.65205,0.65215,0.65195,0.65215,174200000.0
2009-06-02 13:22:00,0.65225,0.6526,0.65215,0.65215,318800000.0
2009-06-02 13:23:00,0.6523,0.6523,0.652,0.652,178400000.0
2009-06-02 13:24:00,0.65195,0.652,0.65175,0.65175,233600000.0
2009-06-02 13:25:00,0.65175,0.6519,0.65175,0.65185,234799999.0
2009-06-02 13:26:00,0.6519,0.65205,0.65185,0.65185,284200000.0
2009-06-02 13:27:00,0.65185,0.65185,0.6518,0.6518,142800000.0
2009-06-02 13:28:00,0.6518,0.6519,0.6518,0.6518,155000000.0
2009-06-02 13:29:00,0.6518,0.65205,0.6517,0.65185,285000000.0
2009-06-02 13:30:00,0.65185,0.6522,0.65185,0.6522,25800000.0
2009-06-02 13:31:00,0.6522,0.65255,0.6521,0.6525,257800000.0
2009-06-02 13:32:00,0.65245,0.65255,0.6524,0.65245,190200000.0
2009-06-02 13:33:00,0.6525,0.6525,0.65185,0.65185,49400000.0
2009-06-02 13:34:00,0.65185,0.65185,0.65185,0.65185,14400000.0
2009-06-02 13:35:00,0.6521,0.6528,0.6521,0.65255,146200000.0
2009-06-02 13:36:00,0.65255,0.65335,0.65255,0.6533,247600000.0
2009-06-02 13:37:00,0.65325,0.6537,0.6532,0.6537,142200000.0
2009-06-02 13:38:00,0.6536,0.6537,0.65325,0.65335,422400000.0
2009-06-02 13:39:00,0.6534,0.6536,0.65335,0.65345,262800000.0
2009-06-02 13:40:00,0.6534,0.65375,0.6534,0.65355,241800000.0
2009-06-02 13:41:00,0.65355,0.6543,0.65355,0.65425,438600000.0
2009-06-02 13:42:00,0.65425,0.6544,0.6541,0.6544,337800000.0
2009-06-02 13:43:00,0.6544,0.65455,0.654,0.65405,317600000.0
2009-06-02 13:44:00,0.65405,0.65415,0.6538,0.6539,310400000.0
2009-06-02 13:45:00,0.6539,0.654,0.65375,0.65385,581999999.0
2009-06-02 13:46:00,0.654,0.6542,0.65395,0.654,242500000.0
2009-06-02 13:47:00,0.654,0.6542,0.65395,0.65395,200400000.0
2009-06-02 13:48:00,0.654,0.65425,0.6539,0.65425,370800000.0
2009-06-02 13:49:00,0.6542,0.6543,0.6539,0.6539,178400000.0
2009-06-02 13:50:00,0.65395,0.6544,0.65395,0.6544,192800000.0
2009-06-02 13:51:00,0.6542,0.6544,0.65405,0.6541,179400000.0
2009-06-02 13:52:00,0.6542,0.6547,0.65415,0.6545,209200000.0
2009-06-02 13:53:00,0.6545,0.6545,0.6544,0.6544,104600000.0
2009-06-02 13:54:00,0.6544,0.6544,0.6544,0.6544,208400003.0
2009-06-02 13:55:00,0.6544,0.6545,0.6544,0.6545,129200002.0
2009-06-02 13:56:00,0.6546,0.6552,0.6545,0.6552,206200000.0
2009-06-02 13:57:00,0.6552,0.6561,0.65515,0.65605,431000000.0
2009-06-02 13:58:00,0.65605,0.6564,0.65555,0.6556,297000000.0
2009-06-02 13:59:00,0.65565,0.65585,0.6555,0.65565,250400000.0
2009-06-02 14:00:00,0.6557,0.6559,0.6555,0.6555,188000000.0
2009-06-02 14:01:00,0.6555,0.6555,0.65505,0.65505,357799999.0
2009-06-02 14:02:00,0.6549,0.6552,0.6549,0.65505,308600000.0
2009-06-02 14:03:00,0.655,0.6553,0.65445,0.65485,418600000.0
2009-06-02 14:04:00,0.65485,0.65505,0.65455,0.65465,242399999.0
2009-06-02 14:05:00,0.65455,0.6547,0.65455,0.6546,72800000.0
2009-06-02 14:06:00,0.6546,0.6547,0.6545,0.65455,124600000.0
2009-06-02 14:07:00,0.65455,0.6549,0.65455,0.6548,184400000.0
2009-06-02 14:08:00,0.6549,0.6549,0.6549,0.6549,22800000.0
2009-06-02 14:09:00,0.6549,0.6549,0.65445,0.65455,179600000.0
2009-06-02 14:10:00,0.65455,0.6547,0.6544,0.6544,104600000.0
2009-06-02 14:11:00,0.6544,0.6545,0.65385,0.6541,282000000.0
2009-06-02 14:12:00,0.6541,0.6543,0.6541,0.6543,211800000.0
2009-06-02 14:13:00,0.6543,0.6543,0.654,0.654,240000000.0
2009-06-02 14:14:00,0.654,0.654,0.65345,0.6539,206600000.0
2009-06-02 14:15:00,0.6539,0.65405,0.65385,0.6539,114400000.0
2009-06-02 14:16:00,0.6539,0.6541,0.6539,0.6541,288600000.0
2009-06-02 14:17:00,0.65425,0.6543,0.654,0.654,128200000.0
2009-06-02 14:18:00,0.654,0.6541,0.65345,0.6536,303000000.0
2009-06-02 14:19:00,0.6536,0.6536,0.65315,0.65355,200800000.0
2009-06-02 14:20:00,0.65355,0.65355,0.65335,0.65345,140000000.0
2009-06-02 14:21:00,0.65345,0.6538,0.6531,0.6531,161000000.0
2009-06-02 14:22:00,0.653,0.65315,0.653,0.6531,220000000.0
2009-06-02 14:23:00,0.6531,0.6531,0.65275,0.65285,274400000.0
2009-06-02 14:24:00,0.65285,0.653,0.65225,0.6526,275800000.0
2009-06-02 14:25:00,0.6526,0.65265,0.6526,0.6526,426200000.0
2009-06-02 14:26:00,0.6526,0.65265,0.65255,0.6526,241200000.0
2009-06-02 14:27:00,0.6527,0.6528,0.6527,0.6528,90000000.0
2009-06-02 14:28:00,0.6528,0.6529,0.6528,0.6529,153800000.0
2009-06-02 14:29:00,0.6529,0.6531,0.6528,0.6528,271400000.0
2009-06-02 14:30:00,0.6528,0.6528,0.65225,0.6523,219000000.0
2009-06-02 14:31:00,0.6523,0.65245,0.6522,0.6522,165400000.0
2009-06-02 14:32:00,0.6523,0.6523,0.65185,0.6522,121200000.0
2009-06-02 14:33:00,0.6522,0.6525,0.65185,0.6524,164800000.0
2009-06-02 14:34:00,0.6524,0.6525,0.65205,0.6522,295400000.0
2009-06-02 14:35:00,0.6524,0.6526,0.65215,0.6523,216200000.0
2009-06-02 14:36:00,0.6523,0.6526,0.6523,0.6526,216000000.0
2009-06-02 14:37:00,0.65255,0.6526,0.65255,0.6526,180400000.0
2009-06-02 14:38:00,0.6526,0.6526,0.65255,0.6526,166200000.0
2009-06-02 14:39:00,0.65255,0.6526,0.65205,0.6521,206200000.0
2009-06-02 14:40:00,0.65205,0.6522,0.65205,0.6522,55400000.0
2009-06-02 14:41:00,0.6523,0.6524,0.6519,0.6519,200200000.0
2009-06-02 14:42:00,0.65175,0.6521,0.65145,0.6517,161400000.0
2009-06-02 14:43:00,0.6517,0.6519,0.65135,0.6519,117800000.0
2009-06-02 14:44:00,0.6519,0.6519,0.65145,0.6517,132000000.0
2009-06-02 14:45:00,0.6517,0.6523,0.6517,0.6521,173200000.0
2009-06-02 14:46:00,0.6521,0.6525,0.6521,0.6523,287400000.0
2009-06-02 14:47:00,0.6523,0.6526,0.652,0.6525,192400000.0
2009-06-02 14:48:00,0.6525,0.6526,0.65245,0.65255,129000000.0
2009-06-02 14:49:00,0.6525,0.65255,0.6523,0.65235,151000000.0
2009-06-02 14:50:00,0.65235,0.65255,0.65215,0.6523,125800000.0
2009-06-02 14:51:00,0.6523,0.6525,0.6522,0.6524,198400000.0
2009-06-02 14:52:00,0.6525,0.6525,0.65225,0.65235,87800000.0
2009-06-02 14:53:00,0.65235,0.6528,0.65235,0.6526,66600000.0
2009-06-02 14:54:00,0.6526,0.65275,0.65245,0.65245,276200000.0
2009-06-02 14:55:00,0.65245,0.6528,0.65245,0.6528,96200000.0
2009-06-02 14:56:00,0.6528,0.65335,0.65265,0.65285,231400000.0
2009-06-02 14:57:00,0.65285,0.6535,0.65285,0.6535,250600000.0
2009-06-02 14:58:00,0.6535,0.6535,0.65345,0.6535,192800000.0
2009-06-02 14:59:00,0.6535,0.6535,0.6526,0.653,272900000.0
2009-06-02 15:00:00,0.653,0.65305,0.6523,0.6526,314100000.0
2009-06-02 15:01:00,0.6526,0.6527,0.65225,0.6524,179800000.0
2009-06-02 15:02:00,0.6524,0.6527,0.6523,0.6526,163200000.0
2009-06-02 15:03:00,0.6526,0.6528,0.65255,0.6527,346200000.0
2009-06-02 15:04:00,0.6527,0.653,0.65265,0.6528,299800000.0
2009-06-02 15:05:00,0.6528,0.6529,0.6528,0.6528,157800000.0
2009-06-02 15:06:00,0.6528,0.653,0.6528,0.6529,309000000.0
2009-06-02 15:07:00,0.6529,0.6529,0.6527,0.6527,113200000.0
2009-06-02 15:08:00,0.6527,0.6527,0.65235,0.6525,137400000.0
2009-06-02 15:09:00,0.65245,0.6527,0.65245,0.65245,436399999.0
2009-06-02 15:10:00,0.65245,0.6525,0.6518,0.6522,285400000.0
2009-06-02 15:11:00,0.6522,0.6522,0.65165,0.65175,300800000.0
2009-06-02 15:12:00,0.65165,0.652,0.6516,0.6519,262800000.0
2009-06-02 15:13:00,0.65195,0.65215,0.65185,0.65215,51400000.0
2009-06-02 15:14:00,0.65215,0.6525,0.65215,0.6525,102600000.0
2009-06-02 15:15:00,0.6525,0.6525,0.6525,0.6525,28800000.0
2009-06-02 15:16:00,0.6525,0.6525,0.6525,0.6525,14400000.0
2009-06-02 15:17:00,0.6525,0.6525,0.6522,0.6522,36000000.0
2009-06-02 15:18:00,0.6522,0.6522,0.65205,0.6522,183600000.0
2009-06-02 15:19:00,0.6522,0.6523,0.6522,0.6523,278000000.0
2009-06-02 15:20:00,0.6523,0.6524,0.6522,0.6523,132600000.0
2009-06-02 15:21:00,0.6523,0.6524,0.6523,0.6523,52600000.0
2009-06-02 15:22:00,0.6524,0.6524,0.6523,0.6524,37400000.0
2009-06-02 15:23:00,0.6524,0.6524,0.65185,0.65185,100400000.0
2009-06-02 15:24:00,0.6519,0.652,0.6506,0.65185,214000000.0
2009-06-02 15:25:00,0.65175,0.65225,0.6517,0.652,237800000.0
2009-06-02 15:26:00,0.65195,0.6522,0.65195,0.65195,224800000.0
2009-06-02 15:27:00,0.652,0.6521,0.652,0.6521,93800000.0
2009-06-02 15:28:00,0.6521,0.6521,0.652,0.6521,52200000.0
2009-06-02 15:29:00,0.65205,0.65205,0.652,0.652,29100000.0
2009-06-02 15:30:00,0.652,0.6521,0.652,0.6521,224600000.0
2009-06-02 15:31:00,0.6521,0.6521,0.65185,0.6519,154200000.0
2009-06-02 15:32:00,0.6519,0.6519,0.6517,0.6517,22900000.0
2009-06-02 15:33:00,0.6518,0.6518,0.65115,0.6512,180600000.0
2009-06-02 15:34:00,0.65115,0.6513,0.65065,0.6511,244400000.0
2009-06-02 15:35:00,0.6511,0.6514,0.65105,0.6514,197600000.0
2009-06-02 15:36:00,0.6514,0.6516,0.6514,0.6515,151800000.0
2009-06-02 15:37:00,0.6515,0.6515,0.65065,0.6513,155000000.0
2009-06-02 15:38:00,0.6513,0.6514,0.6512,0.6512,161400000.0
2009-06-02 15:39:00,0.6512,0.6513,0.6509,0.6513,182200000.0
2009-06-02 15:40:00,0.6514,0.6515,0.6513,0.6513,68400000.0
2009-06-02 15:41:00,0.6513,0.6519,0.6513,0.6518,234900000.0
2009-06-02 15:42:00,0.6518,0.6518,0.6513,0.6514,102100000.0
2009-06-02 15:43:00,0.6513,0.65155,0.65115,0.65125,166100000.0
2009-06-02 15:44:00,0.6513,0.6515,0.6512,0.6512,141000000.0
2009-06-02 15:45:00,0.6512,0.6515,0.6512,0.65125,129500000.0
2009-06-02 15:46:00,0.65125,0.6513,0.65115,0.6512,146000000.0
2009-06-02 15:47:00,0.6513,0.6518,0.6512,0.6517,272800000.0
2009-06-02 15:48:00,0.6517,0.6517,0.6512,0.6515,146800000.0
2009-06-02 15:49:00,0.65145,0.6521,0.65145,0.65195,195000000.0
2009-06-02 15:50:00,0.65195,0.6521,0.6519,0.6519,120600000.0
2009-06-02 15:51:00,0.6519,0.6522,0.65165,0.6518,214600000.0
2009-06-02 15:52:00,0.6518,0.6524,0.6518,0.6521,222400000.0
2009-06-02 15:53:00,0.652,0.6525,0.652,0.6525,129000000.0
2009-06-02 15:54:00,0.65245,0.65265,0.65225,0.65255,85000000.0
2009-06-02 15:55:00,0.65255,0.6527,0.65255,0.6527,256000000.0
2009-06-02 15:56:00,0.6527,0.6529,0.65225,0.6524,160600000.0
2009-06-02 15:57:00,0.6525,0.6527,0.65245,0.6527,167200000.0
2009-06-02 15:58:00,0.6527,0.6529,0.6523,0.65235,193000000.0
2009-06-02 15:59:00,0.65235,0.6527,0.65235,0.6527,52000000.0
2009-06-02 16:00:00,0.6527,0.6542,0.6526,0.6542,254000000.0
2009-06-02 16:01:00,0.6542,0.65445,0.65375,0.6539,173400001.0
2009-06-02 16:02:00,0.6539,0.6542,0.65315,0.6539,111000000.0
2009-06-02 16:03:00,0.6539,0.6542,0.6538,0.6541,81200000.0
2009-06-02 16:04:00,0.654,0.654,0.6539,0.654,42400000.0
2009-06-02 16:05:00,0.654,0.6543,0.6539,0.654,72000000.0
2009-06-02 16:06:00,0.654,0.6542,0.654,0.6541,88400000.0
2009-06-02 16:07:00,0.6541,0.6541,0.6538,0.6538,23500000.0
2009-06-02 16:08:00,0.6539,0.6541,0.65375,0.654,65400000.0
2009-06-02 16:09:00,0.65395,0.6541,0.6539,0.654,188600000.0
2009-06-02 16:10:00,0.6539,0.65425,0.6539,0.654,171200000.0
2009-06-02 16:11:00,0.654,0.6542,0.654,0.6541,137000000.0
2009-06-02 16:12:00,0.654,0.654,0.6536,0.6538,175200000.0
2009-06-02 16:13:00,0.65375,0.65395,0.6532,0.6532,188600000.0
2009-06-02 16:14:00,0.6532,0.6536,0.65265,0.65285,206500000.0
2009-06-02 16:15:00,0.6529,0.6532,0.65285,0.65315,378000000.0
2009-06-02 16:16:00,0.65315,0.6534,0.65315,0.6533,237400000.0
2009-06-02 16:17:00,0.6533,0.65365,0.6533,0.6533,412800000.0
2009-06-02 16:18:00,0.6534,0.6535,0.653,0.6532,250000000.0
2009-06-02 16:19:00,0.6533,0.6536,0.65315,0.6534,283200000.0
2009-06-02 16:20:00,0.6534,0.6537,0.6534,0.6537,150600000.0
2009-06-02 16:21:00,0.6537,0.6537,0.6536,0.6536,53400000.0
2009-06-02 16:22:00,0.6536,0.6536,0.6529,0.6535,65600000.0
2009-06-02 16:23:00,0.6535,0.6536,0.65315,0.6533,273000000.0
2009-06-02 16:24:00,0.6533,0.6534,0.6533,0.6534,186000000.0
2009-06-02 16:25:00,0.6534,0.6536,0.6531,0.6533,272200000.0
2009-06-02 16:26:00,0.6533,0.6533,0.65265,0.65325,149000000.0
2009-06-02 16:27:00,0.65325,0.6536,0.65315,0.6533,259800000.0
2009-06-02 16:28:00,0.6533,0.6537,0.65315,0.6536,177800000.0
2009-06-02 16:29:00,0.6536,0.6536,0.6536,0.6536,44600000.0
2009-06-02 16:30:00,0.6536,0.6542,0.6536,0.6542,233600000.0
2009-06-02 16:31:00,0.6543,0.6543,0.6538,0.6541,156600000.0
2009-06-02 16:32:00,0.6541,0.6544,0.6539,0.6539,130800000.0
2009-06-02 16:33:00,0.6538,0.6541,0.6533,0.6534,139200000.0
2009-06-02 16:34:00,0.6534,0.6548,0.65335,0.6548,301000000.0
2009-06-02 16:35:00,0.6547,0.6548,0.65425,0.6547,282000000.0
2009-06-02 16:36:00,0.6547,0.6548,0.6547,0.6548,154200000.0
2009-06-02 16:37:00,0.6548,0.6549,0.6548,0.6549,30400000.0
2009-06-02 16:38:00,0.6549,0.655,0.6548,0.6548,70600000.0
2009-06-02 16:39:00,0.6548,0.655,0.65475,0.655,63400000.0
2009-06-02 16:40:00,0.655,0.6552,0.655,0.655,110800000.0
2009-06-02 16:41:00,0.6551,0.6551,0.655,0.655,62800000.0
2009-06-02 16:42:00,0.655,0.6552,0.65495,0.655,285200000.0
2009-06-02 16:43:00,0.655,0.655,0.655,0.655,239000000.0
2009-06-02 16:44:00,0.655,0.6551,0.65435,0.6547,121100000.0
2009-06-02 16:45:00,0.6545,0.655,0.6542,0.6545,208800000.0
2009-06-02 16:46:00,0.6545,0.6551,0.6545,0.6551,122600000.0
2009-06-02 16:47:00,0.6551,0.6552,0.6551,0.6551,134600000.0
2009-06-02 16:48:00,0.6551,0.6551,0.6547,0.6549,64800000.0
2009-06-02 16:49:00,0.6549,0.6552,0.6549,0.6551,85200000.0
2009-06-02 16:50:00,0.6551,0.6556,0.65505,0.6553,255600000.0
2009-06-02 16:51:00,0.6553,0.6554,0.655,0.6551,154800000.0
2009-06-02 16:52:00,0.65495,0.6552,0.6548,0.6548,146500000.0
2009-06-02 16:53:00,0.6548,0.6551,0.6548,0.6551,139400000.0
2009-06-02 16:54:00,0.6551,0.6551,0.6546,0.6549,232300000.0
2009-06-02 16:55:00,0.6549,0.655,0.6549,0.655,191900000.0
2009-06-02 16:56:00,0.655,0.6557,0.655,0.6557,140000000.0
2009-06-02 16:57:00,0.6557,0.6558,0.65565,0.6557,111200000.0
2009-06-02 16:58:00,0.6557,0.6563,0.65565,0.6563,118400000.0
2009-06-02 16:59:00,0.6563,0.6571,0.65615,0.65665,451099999.0
2009-06-02 17:00:00,0.65665,0.65685,0.6559,0.6564,368000000.0
2009-06-02 17:01:00,0.65635,0.6568,0.65625,0.6566,133700000.0
2009-06-02 17:02:00,0.6566,0.6567,0.6561,0.6564,293700000.0
2009-06-02 17:03:00,0.6564,0.6564,0.65555,0.6561,244400000.0
2009-06-02 17:04:00,0.6561,0.6567,0.6561,0.6564,546600000.0
2009-06-02 17:05:00,0.65635,0.6565,0.6563,0.6563,293000000.0
2009-06-02 17:06:00,0.6563,0.6564,0.65625,0.6564,155800000.0
2009-06-02 17:07:00,0.6564,0.6564,0.65625,0.65625,253800000.0
2009-06-02 17:08:00,0.65625,0.6564,0.65605,0.65605,308600000.0
2009-06-02 17:09:00,0.6561,0.6561,0.6557,0.656,278200000.0
2009-06-02 17:10:00,0.656,0.656,0.6555,0.6557,174200000.0
2009-06-02 17:11:00,0.6557,0.656,0.65565,0.6559,204500000.0
2009-06-02 17:12:00,0.6559,0.656,0.6552,0.6552,239700000.0
2009-06-02 17:13:00,0.6552,0.6555,0.65515,0.6555,216400000.0
2009-06-02 17:14:00,0.6555,0.6557,0.65545,0.6555,208800000.0
2009-06-02 17:15:00,0.6555,0.6557,0.6555,0.6556,221600000.0
2009-06-02 17:16:00,0.6556,0.6556,0.6551,0.6554,272800000.0
2009-06-02 17:17:00,0.6554,0.6558,0.65525,0.6554,113600000.0
2009-06-02 17:18:00,0.6553,0.6555,0.6553,0.6555,65800000.0
2009-06-02 17:19:00,0.6555,0.65605,0.65545,0.6559,158000000.0
2009-06-02 17:20:00,0.6559,0.6559,0.6557,0.6557,203800000.0
2009-06-02 17:21:00,0.6557,0.65575,0.65565,0.65575,248000000.0
2009-06-02 17:22:00,0.65575,0.6561,0.65575,0.6561,140400000.0
2009-06-02 17:23:00,0.6561,0.6565,0.6561,0.6563,179400000.0
2009-06-02 17:24:00,0.6563,0.6564,0.656,0.656,219600000.0
2009-06-02 17:25:00,0.656,0.656,0.65575,0.6559,176599998.0
2009-06-02 17:26:00,0.6559,0.656,0.6559,0.6559,102200000.0
2009-06-02 17:27:00,0.6559,0.656,0.6554,0.6556,256500000.0
2009-06-02 17:28:00,0.6557,0.6559,0.65565,0.6559,171200000.0
2009-06-02 17:29:00,0.6559,0.6559,0.6553,0.6553,127800000.0
2009-06-02 17:30:00,0.6553,0.6556,0.6553,0.6556,99000000.0
2009-06-02 17:31:00,0.6556,0.6556,0.6552,0.65525,87800000.0
2009-06-02 17:32:00,0.6553,0.6553,0.65525,0.65525,33800000.0
2009-06-02 17:33:00,0.6553,0.6553,0.6546,0.6547,304100000.0
2009-06-02 17:34:00,0.6547,0.6548,0.6547,0.6547,38800000.0
2009-06-02 17:35:00,0.6547,0.65505,0.6541,0.6543,279500000.0
2009-06-02 17:36:00,0.6543,0.6545,0.6539,0.6539,247400000.0
2009-06-02 17:37:00,0.6539,0.6543,0.6539,0.65415,315800000.0
2009-06-02 17:38:00,0.6541,0.6542,0.65375,0.65395,134200000.0
2009-06-02 17:39:00,0.654,0.6542,0.65375,0.6542,173400000.0
2009-06-02 17:40:00,0.6541,0.6544,0.654,0.6544,189200000.0
2009-06-02 17:41:00,0.6544,0.6552,0.65415,0.655,304400000.0
2009-06-02 17:42:00,0.655,0.65515,0.655,0.655,218800000.0
2009-06-02 17:43:00,0.655,0.655,0.655,0.655,129800000.0
2009-06-02 17:44:00,0.6551,0.6551,0.6549,0.655,75600000.0
2009-06-02 17:45:00,0.655,0.6552,0.655,0.6552,111000000.0
2009-06-02 17:46:00,0.6552,0.6552,0.655,0.6551,125200000.0
2009-06-02 17:47:00,0.655,0.6551,0.65495,0.65495,193800000.0
2009-06-02 17:48:00,0.65495,0.6552,0.65495,0.6551,115000000.0
2009-06-02 17:49:00,0.6551,0.6551,0.6551,0.6551,36000000.0
2009-06-02 17:50:00,0.6551,0.6551,0.6551,0.6551,36000000.0
2009-06-02 17:51:00,0.6551,0.6553,0.6551,0.6553,215800000.0
2009-06-02 17:52:00,0.6553,0.6557,0.6552,0.6556,232800000.0
2009-06-02 17:53:00,0.6556,0.6556,0.65425,0.65465,172500000.0
2009-06-02 17:54:00,0.6548,0.655,0.6546,0.6549,343400000.0
2009-06-02 17:55:00,0.6549,0.6553,0.6547,0.6549,287200000.0
2009-06-02 17:56:00,0.6549,0.6553,0.65455,0.65515,206200000.0
2009-06-02 17:57:00,0.65515,0.6553,0.6547,0.6547,166800000.0
2009-06-02 17:58:00,0.6547,0.6548,0.65425,0.6545,224000000.0
2009-06-02 17:59:00,0.6547,0.6551,0.65455,0.65495,148600000.0
2009-06-02 18:00:00,0.65495,0.6554,0.65495,0.6552,255400000.0
2009-06-02 18:01:00,0.6552,0.6553,0.655,0.655,209600000.0
2009-06-02 18:02:00,0.655,0.6557,0.655,0.6556,223600000.0
2009-06-02 18:03:00,0.6557,0.6557,0.65505,0.6555,263400000.0
2009-06-02 18:04:00,0.6554,0.6559,0.6554,0.65565,274500000.0
2009-06-02 18:05:00,0.6557,0.65575,0.6555,0.6555,92800000.0
2009-06-02 18:06:00,0.65555,0.656,0.65545,0.6556,128500000.0
2009-06-02 18:07:00,0.6556,0.6557,0.6556,0.65565,70000000.0
2009-06-02 18:08:00,0.65565,0.6561,0.6553,0.6561,206500000.0
2009-06-02 18:09:00,0.6558,0.6561,0.65545,0.6558,226300000.0
2009-06-02 18:10:00,0.6558,0.6558,0.6557,0.6558,187800000.0
2009-06-02 18:11:00,0.6558,0.6558,0.6558,0.6558,110000000.0
2009-06-02 18:12:00,0.6558,0.656,0.6558,0.6559,217000000.0
2009-06-02 18:13:00,0.6559,0.6561,0.6554,0.6555,222200000.0
2009-06-02 18:14:00,0.6555,0.656,0.6555,0.65565,126000000.0
2009-06-02 18:15:00,0.65575,0.6559,0.65545,0.6556,108400000.0
2009-06-02 18:16:00,0.6555,0.6555,0.6551,0.6555,151000000.0
2009-06-02 18:17:00,0.6555,0.6555,0.6554,0.6554,114000000.0
2009-06-02 18:18:00,0.6555,0.6557,0.6555,0.6557,116000000.0
2009-06-02 18:19:00,0.6557,0.6559,0.6557,0.6557,140000000.0
2009-06-02 18:20:00,0.6557,0.6559,0.6557,0.6558,104000000.0
2009-06-02 18:21:00,0.6558,0.6558,0.6555,0.6556,56400000.0
2009-06-02 18:22:00,0.65565,0.65565,0.65525,0.6554,139400000.0
2009-06-02 18:23:00,0.6554,0.65585,0.65525,0.6557,150800000.0
2009-06-02 18:24:00,0.6557,0.6559,0.65565,0.6559,248200000.0
2009-06-02 18:25:00,0.65585,0.6559,0.65575,0.6558,137800000.0
2009-06-02 18:26:00,0.6558,0.6558,0.65515,0.6557,214300000.0
2009-06-02 18:27:00,0.6557,0.6558,0.655,0.6557,246000000.0
2009-06-02 18:28:00,0.6558,0.656,0.6551,0.6551,270000000.0
2009-06-02 18:29:00,0.6551,0.6553,0.6551,0.6553,83200000.0
2009-06-02 18:30:00,0.6553,0.6556,0.6553,0.6556,120600000.0
2009-06-02 18:31:00,0.6556,0.6556,0.6555,0.6555,109800000.0
2009-06-02 18:32:00,0.6555,0.6557,0.6553,0.6557,115800000.0
2009-06-02 18:33:00,0.6557,0.6557,0.6553,0.6553,58600000.0
2009-06-02 18:34:00,0.6553,0.6553,0.6553,0.6553,98400000.0
2009-06-02 18:35:00,0.6554,0.6555,0.65535,0.65535,30500000.0
2009-06-02 18:36:00,0.6554,0.656,0.6554,0.656,115200000.0
2009-06-02 18:37:00,0.656,0.6561,0.656,0.6561,47600000.0
2009-06-02 18:38:00,0.6561,0.6563,0.6561,0.6562,98400000.0
2009-06-02 18:39:00,0.6562,0.6564,0.6562,0.6563,108600000.0
2009-06-02 18:40:00,0.6563,0.6563,0.6563,0.6563,104600000.0
2009-06-02 18:41:00,0.6563,0.6563,0.6563,0.6563,48200000.0
2009-06-02 18:42:00,0.6563,0.6563,0.6563,0.6563,12000000.0
2009-06-02 18:43:00,0.6563,0.6563,0.6563,0.6563,4000000.0
2009-06-02 18:44:00,0.65635,0.6565,0.65635,0.6565,134800000.0
2009-06-02 18:45:00,0.65645,0.6565,0.65645,0.65645,24000000.0
2009-06-02 18:46:00,0.6566,0.6568,0.6566,0.6568,173400000.0
2009-06-02 18:47:00,0.657,0.6577,0.657,0.6576,137200000.0
2009-06-02 18:48:00,0.6577,0.6579,0.6576,0.6578,249800000.0
2009-06-02 18:49:00,0.6578,0.6579,0.6576,0.6576,209400000.0
2009-06-02 18:50:00,0.6576,0.6577,0.6574,0.6575,104400000.0
2009-06-02 18:51:00,0.6575,0.6575,0.65695,0.6572,164000000.0
2009-06-02 18:52:00,0.6572,0.6572,0.6572,0.6572,89200000.0
2009-06-02 18:53:00,0.6572,0.6572,0.6567,0.6571,108200000.0
2009-06-02 18:54:00,0.6572,0.6576,0.65715,0.6576,149600000.0
2009-06-02 18:55:00,0.6575,0.65785,0.65745,0.65785,196200000.0
2009-06-02 18:56:00,0.65785,0.6581,0.65785,0.65805,90400000.0
2009-06-02 18:57:00,0.65805,0.6585,0.65795,0.6584,197500000.0
2009-06-02 18:58:00,0.6584,0.6586,0.65835,0.65845,229800000.0
2009-06-02 18:59:00,0.65835,0.6584,0.65835,0.6584,153000000.0
2009-06-02 19:00:00,0.6585,0.65855,0.65825,0.65845,357800000.0
2009-06-02 19:01:00,0.65845,0.6585,0.6583,0.6584,186000000.0
2009-06-02 19:02:00,0.6584,0.6585,0.65835,0.65835,159000000.0
2009-06-02 19:03:00,0.6585,0.6585,0.65835,0.65845,63000000.0
2009-06-02 19:04:00,0.6584,0.65855,0.65835,0.6584,90600000.0
2009-06-02 19:05:00,0.6584,0.6585,0.65835,0.6585,108400000.0
2009-06-02 19:06:00,0.6585,0.65865,0.6582,0.6584,42000000.0
2009-06-02 19:07:00,0.6584,0.6584,0.65805,0.65815,175300000.0
2009-06-02 19:08:00,0.6581,0.6581,0.65755,0.6576,103200000.0
2009-06-02 19:09:00,0.6576,0.65805,0.65755,0.658,208000000.0
2009-06-02 19:10:00,0.65795,0.6582,0.65795,0.6581,140600000.0
2009-06-02 19:11:00,0.6581,0.65815,0.65805,0.6581,103600000.0
2009-06-02 19:12:00,0.6581,0.65835,0.658,0.6581,46000000.0
2009-06-02 19:13:00,0.6582,0.6582,0.65745,0.65745,49800000.0
2009-06-02 19:14:00,0.65755,0.65775,0.6575,0.6576,144600000.0
2009-06-02 19:15:00,0.6576,0.6578,0.65745,0.65755,86000000.0
2009-06-02 19:16:00,0.65765,0.65765,0.65765,0.65765,24200000.0
2009-06-02 19:17:00,0.65755,0.6576,0.65755,0.6576,55200000.0
2009-06-02 19:18:00,0.6576,0.6579,0.6576,0.6578,102800000.0
2009-06-02 19:19:00,0.6579,0.658,0.6579,0.6579,39200000.0
2009-06-02 19:20:00,0.6579,0.658,0.6578,0.6578,44600000.0
2009-06-02 19:21:00,0.6578,0.6578,0.65765,0.6577,64000000.0
2009-06-02 19:22:00,0.6577,0.6577,0.6576,0.6576,54200000.0
2009-06-02 19:23:00,0.6577,0.6581,0.6576,0.6581,103400000.0
2009-06-02 19:24:00,0.6581,0.6581,0.65775,0.65775,282800000.0
2009-06-02 19:25:00,0.65785,0.6582,0.6578,0.6582,262200000.0
2009-06-02 19:26:00,0.6582,0.6583,0.658,0.6583,149200000.0
2009-06-02 19:27:00,0.6583,0.6585,0.6583,0.6585,56600000.0
2009-06-02 19:28:00,0.65835,0.65847,0.65827,0.65837,211800000.0
2009-06-02 19:29:00,0.6585,0.6588,0.6585,0.6588,38000000.0
2009-06-02 19:30:00,0.6589,0.6589,0.6588,0.6589,42200000.0
2009-06-02 19:31:00,0.6589,0.6589,0.6588,0.6589,47200000.0
2009-06-02 19:32:00,0.6589,0.6589,0.6588,0.6589,35600000.0
2009-06-02 19:33:00,0.6589,0.6589,0.6588,0.6588,41600000.0
2009-06-02 19:34:00,0.6588,0.6589,0.6588,0.6589,20800000.0
2009-06-02 19:35:00,0.6588,0.6589,0.6588,0.6588,55000000.0
2009-06-02 19:36:00,0.6588,0.6593,0.6588,0.65905,116600000.0
2009-06-02 19:37:00,0.65915,0.6594,0.6591,0.6591,88000000.0
2009-06-02 19:38:00,0.6591,0.6593,0.65905,0.6593,23800000.0
2009-06-02 19:39:00,0.65883,0.65883,0.65875,0.65876,36600000.0
2009-06-02 19:40:00,0.65895,0.6593,0.65895,0.6592,101800000.0
2009-06-02 19:41:00,0.65878,0.65895,0.65861,0.65874,154800000.0
2009-06-02 19:42:00,0.6592,0.6594,0.6592,0.6593,23200000.0
2009-06-02 19:43:00,0.6593,0.6593,0.6587,0.659,19100000.0
2009-06-02 19:44:00,0.6589,0.659,0.6589,0.659,32200000.0
2009-06-02 19:45:00,0.6589,0.6591,0.6589,0.659,55000000.0
2009-06-02 19:46:00,0.659,0.659,0.65855,0.6589,47800000.0
2009-06-02 19:47:00,0.6589,0.6591,0.65875,0.6589,120400000.0
2009-06-02 19:48:00,0.6591,0.6591,0.659,0.659,19200000.0
2009-06-02 19:49:00,0.6589,0.659,0.6588,0.6588,49600000.0
2009-06-02 19:50:00,0.6588,0.6589,0.6588,0.6589,46800000.0
2009-06-02 19:51:00,0.659,0.659,0.6589,0.659,40400000.0
2009-06-02 19:52:00,0.659,0.659,0.6588,0.6588,95600000.0
2009-06-02 19:53:00,0.6589,0.6589,0.6588,0.6588,132200000.0
2009-06-02 19:54:00,0.6588,0.6589,0.6585,0.6585,130000000.0
2009-06-02 19:55:00,0.65865,0.65865,0.6585,0.6585,78400000.0
2009-06-02 19:56:00,0.65855,0.65855,0.6585,0.6585,38400000.0
2009-06-02 19:57:00,0.6584,0.6584,0.65825,0.6583,51800000.0
2009-06-02 19:58:00,0.65835,0.6585,0.6583,0.6585,61000000.0
2009-06-02 19:59:00,0.6585,0.65895,0.6585,0.65895,109000000.0
2009-06-02 20:00:00,0.65895,0.65895,0.6586,0.65865,152800000.0
2009-06-02 20:01:00,0.65865,0.65865,0.6586,0.6586,39000000.0
2009-06-02 20:02:00,0.6586,0.6586,0.65815,0.65815,157400000.0
2009-06-02 20:03:00,0.65815,0.6582,0.6579,0.65795,139000000.0
2009-06-02 20:04:00,0.65785,0.65795,0.65785,0.65795,39800000.0
2009-06-02 20:05:00,0.65795,0.65805,0.65795,0.65795,99200000.0
2009-06-02 20:06:00,0.65795,0.65815,0.65795,0.65805,119200000.0
2009-06-02 20:07:00,0.65805,0.6582,0.65805,0.65815,64800000.0
2009-06-02 20:08:00,0.65815,0.6583,0.65805,0.65815,63200000.0
2009-06-02 20:09:00,0.65815,0.6583,0.65815,0.6583,104200000.0
2009-06-02 20:10:00,0.6583,0.65845,0.6583,0.65835,41400000.0
2009-06-02 20:11:00,0.65835,0.6584,0.65815,0.65815,104200000.0
2009-06-02 20:12:00,0.65815,0.65845,0.65815,0.65845,38400000.0
2009-06-02 20:13:00,0.65845,0.65845,0.6584,0.6584,9600000.0
2009-06-02 20:14:00,0.6585,0.6585,0.6584,0.6584,65000000.0
2009-06-02 20:15:00,0.6585,0.65875,0.65815,0.65865,170000000.0
2009-06-02 20:16:00,0.65865,0.6587,0.65835,0.6585,282400000.0
2009-06-02 20:17:00,0.65845,0.6586,0.65835,0.6585,129000000.0
2009-06-02 20:18:00,0.6585,0.65895,0.65835,0.65895,176400000.0
2009-06-02 20:19:00,0.6589,0.65895,0.6589,0.65895,34200000.0
2009-06-02 20:20:00,0.65895,0.65915,0.65885,0.65895,91600000.0
2009-06-02 20:21:00,0.65895,0.65905,0.65885,0.65905,41600000.0
2009-06-02 20:22:00,0.6591,0.65915,0.659,0.65915,32200000.0
2009-06-02 20:23:00,0.65915,0.65915,0.65915,0.65915,19200000.0
2009-06-02 20:24:00,0.65915,0.65915,0.6586,0.65885,136200000.0
2009-06-02 20:25:00,0.65885,0.65885,0.6587,0.65885,54800000.0
2009-06-02 20:26:00,0.6589,0.659,0.65865,0.65865,91400000.0
2009-06-02 20:27:00,0.65885,0.6591,0.65885,0.65895,46800000.0
2009-06-02 20:28:00,0.659,0.659,0.65895,0.65895,28200000.0
2009-06-02 20:29:00,0.65895,0.659,0.6587,0.65875,39600000.0
2009-06-02 20:30:00,0.6588,0.6588,0.65855,0.65865,57400000.0
2009-06-02 20:31:00,0.65865,0.65865,0.65855,0.65855,126200000.0
2009-06-02 20:32:00,0.65855,0.6586,0.6582,0.6583,67000000.0
2009-06-02 20:33:00,0.6583,0.6584,0.65815,0.6584,83000000.0
2009-06-02 20:34:00,0.6584,0.6584,0.65825,0.65825,88800000.0
2009-06-02 20:35:00,0.65825,0.6584,0.65825,0.65825,226600000.0
2009-06-02 20:36:00,0.6584,0.6584,0.65815,0.65815,39800000.0
2009-06-02 20:37:00,0.65805,0.6584,0.65805,0.65825,90200000.0
2009-06-02 20:38:00,0.65825,0.65825,0.65815,0.65815,89600000.0
2009-06-02 20:39:00,0.65815,0.65835,0.65815,0.65835,50000000.0
2009-06-02 20:40:00,0.65835,0.65835,0.65835,0.65835,17600000.0
2009-06-02 20:41:00,0.65835,0.65835,0.65835,0.65835,15400000.0
2009-06-02 20:42:00,0.6583,0.6583,0.6583,0.6583,42000000.0
2009-06-02 20:43:00,0.6583,0.65895,0.6583,0.65895,187600000.0
2009-06-02 20:44:00,0.65895,0.65895,0.6583,0.6589,141800000.0
2009-06-02 20:45:00,0.6589,0.6589,0.65845,0.65845,83600000.0
2009-06-02 20:46:00,0.65845,0.65845,0.65845,0.65845,9200000.0
2009-06-02 20:47:00,0.65845,0.65875,0.65845,0.65875,68800000.0
2009-06-02 20:48:00,0.65875,0.65875,0.65835,0.65835,148600000.0
2009-06-02 20:49:00,0.65835,0.65835,0.65815,0.6583,88000000.0
2009-06-02 20:50:00,0.65825,0.65835,0.65815,0.65825,123800000.0
2009-06-02 20:51:00,0.65825,0.65845,0.65825,0.65825,82000000.0
2009-06-02 20:52:00,0.65805,0.65815,0.65805,0.65805,135000000.0
2009-06-02 20:53:00,0.6581,0.6584,0.6581,0.65835,128200001.0
2009-06-02 20:54:00,0.65835,0.65845,0.65835,0.6584,40800000.0
2009-06-02 20:55:00,0.65829,0.65829,0.65826,0.65826,28400000.0
2009-06-02 20:56:00,0.6584,0.6584,0.6584,0.6584,9600000.0
2009-06-02 20:57:00,0.65845,0.6585,0.65845,0.6585,17800000.0
2009-06-02 20:58:00,0.6585,0.6585,0.6584,0.6584,22800000.0
2009-06-02 20:59:00,0.65835,0.65845,0.65835,0.65845,194600000.0
2009-06-02 21:00:00,0.6585,0.6585,0.6584,0.6585,40400000.0
2009-06-02 21:01:00,0.6585,0.65855,0.65845,0.65855,36400000.0
2009-06-02 21:02:00,0.65839,0.65852,0.65822,0.65832,72200000.0
2009-06-02 21:03:00,0.65865,0.65865,0.65855,0.6586,36600000.0
2009-06-02 21:04:00,0.6586,0.6586,0.6586,0.6586,2200000.0
2009-06-02 21:05:00,0.65865,0.65865,0.65865,0.65865,2200000.0
2009-06-02 21:06:00,0.65865,0.65895,0.65865,0.65895,24600000.0
2009-06-02 21:07:00,0.65895,0.65895,0.65855,0.65865,146000000.0
2009-06-02 21:08:00,0.65865,0.65865,0.65865,0.65865,9400000.0
2009-06-02 21:09:00,0.65865,0.65865,0.6586,0.6586,13600000.0
2009-06-02 21:10:00,0.6586,0.6586,0.6583,0.65845,98000000.0
2009-06-02 21:11:00,0.65845,0.65845,0.65835,0.65835,35800000.0
2009-06-02 21:12:00,0.65835,0.6585,0.6583,0.65845,98200000.0
2009-06-02 21:13:00,0.65845,0.65845,0.65845,0.65845,50600000.0
2009-06-02 21:14:00,0.65845,0.65845,0.65845,0.65845,61800000.0
2009-06-02 21:15:00,0.6582,0.65837,0.6582,0.65835,142200000.0
2009-06-02 21:16:00,0.65845,0.65845,0.65845,0.65845,10600000.0
2009-06-02 21:17:00,0.65845,0.6585,0.65845,0.6585,51000000.0
2009-06-02 21:18:00,0.6585,0.6585,0.6585,0.6585,4800000.0
2009-06-02 21:19:00,0.6585,0.6585,0.65825,0.65825,44600000.0
2009-06-02 21:20:00,0.65815,0.65825,0.65815,0.65825,17400000.0
2009-06-02 21:21:00,0.6582,0.6582,0.6582,0.6582,5400000.0
2009-06-02 21:22:00,0.6582,0.65825,0.65815,0.65815,19200000.0
2009-06-02 21:23:00,0.65825,0.65825,0.65825,0.65825,8800000.0
2009-06-02 21:24:00,0.65815,0.65815,0.65815,0.65815,8200000.0
2009-06-02 21:25:00,0.65815,0.65855,0.65815,0.65855,122600000.0
2009-06-02 21:26:00,0.65855,0.65855,0.65855,0.65855,4800000.0
2009-06-02 21:27:00,0.65835,0.65835,0.65815,0.65815,22400000.0
2009-06-02 21:28:00,0.65815,0.65815,0.65815,0.65815,2200000.0
2009-06-02 21:29:00,0.65815,0.65815,0.65815,0.65815,4400000.0
2009-06-02 21:30:00,0.65797,0.65837,0.65797,0.65815,197200000.0
2009-06-02 21:31:00,0.65815,0.65825,0.65815,0.65825,8200000.0
2009-06-02 21:32:00,0.6582,0.6582,0.6582,0.6582,7600000.0
2009-06-02 21:33:00,0.6582,0.6582,0.6582,0.6582,17800000.0
2009-06-02 21:34:00,0.65825,0.65825,0.65735,0.65765,114200000.0
2009-06-02 21:35:00,0.65755,0.65755,0.65755,0.65755,20400000.0
2009-06-02 21:36:00,0.6577,0.65775,0.6577,0.65775,42000000.0
2009-06-02 21:37:00,0.65775,0.65795,0.65775,0.65785,43800000.0
2009-06-02 21:38:00,0.65785,0.6582,0.65785,0.6581,33400000.0
2009-06-02 21:39:00,0.6582,0.6582,0.65775,0.65785,33000000.0
2009-06-02 21:40:00,0.65795,0.6582,0.65795,0.6582,10000000.0
2009-06-02 21:41:00,0.6582,0.6582,0.6582,0.6582,4800000.0
2009-06-02 21:42:00,0.6582,0.65845,0.6582,0.6582,28000000.0
2009-06-02 21:43:00,0.6582,0.65825,0.65815,0.65815,44400000.0
2009-06-02 21:44:00,0.65815,0.65815,0.65795,0.65795,45600000.0
2009-06-02 21:45:00,0.65765,0.65765,0.6576,0.6576,4400000.0
2009-06-02 21:46:00,0.6576,0.6576,0.6576,0.6576,2200000.0
2009-06-02 21:47:00,0.6576,0.6576,0.6576,0.6576,2200000.0
2009-06-02 21:48:00,0.65765,0.6582,0.65745,0.65765,255400000.0
2009-06-02 21:49:00,0.65765,0.65765,0.6575,0.6575,48400000.0
2009-06-02 21:50:00,0.6574,0.6578,0.65735,0.65745,138800000.0
2009-06-02 21:51:00,0.65745,0.65745,0.65735,0.65735,13600000.0
2009-06-02 21:52:00,0.65735,0.65735,0.65735,0.65735,2200000.0
2009-06-02 21:53:00,0.65765,0.65765,0.65765,0.65765,5400000.0
2009-06-02 21:54:00,0.6573,0.6573,0.6573,0.6573,2200000.0
2009-06-02 21:55:00,0.6573,0.6573,0.6573,0.6573,10200000.0
2009-06-02 21:56:00,0.6573,0.6574,0.65725,0.6574,43000000.0
2009-06-02 21:57:00,0.6574,0.6574,0.6574,0.6574,3200000.0
2009-06-02 21:58:00,0.6573,0.6574,0.65725,0.65725,30200000.0
2009-06-02 21:59:00,0.65725,0.6576,0.65725,0.65725,145600000.0
2009-06-02 22:00:00,0.65745,0.65755,0.6572,0.65725,37600000.0
2009-06-02 22:01:00,0.65725,0.6579,0.65725,0.6579,34200000.0
2009-06-02 22:02:00,0.65805,0.65805,0.6573,0.65745,42600000.0
2009-06-02 22:03:00,0.65745,0.65745,0.6574,0.6574,11800000.0
2009-06-02 22:04:00,0.6574,0.65745,0.6574,0.65745,21000000.0
2009-06-02 22:05:00,0.65765,0.6577,0.65765,0.6577,8000000.0
2009-06-02 22:06:00,0.6577,0.6577,0.65735,0.65735,11200000.0
2009-06-02 22:07:00,0.65765,0.65765,0.65765,0.65765,1000000.0
2009-06-02 22:08:00,0.65765,0.65765,0.65745,0.65745,7800000.0
2009-06-02 22:09:00,0.65745,0.65745,0.65745,0.65745,11800000.0
2009-06-02 22:10:00,0.65745,0.65775,0.6574,0.65755,244399999.0
2009-06-02 22:11:00,0.65755,0.65755,0.6574,0.6575,70200000.0
2009-06-02 22:12:00,0.6574,0.6574,0.6574,0.6574,4800000.0
2009-06-02 22:13:00,0.65745,0.65745,0.65745,0.65745,55200000.0
2009-06-02 22:14:00,0.65755,0.65765,0.65755,0.6576,42200000.0
2009-06-02 22:15:00,0.6576,0.6576,0.6576,0.6576,4800000.0
2009-06-02 22:16:00,0.6576,0.65765,0.65745,0.65745,62800000.0
2009-06-02 22:17:00,0.6575,0.6575,0.6575,0.6575,17800000.0
2009-06-02 22:18:00,0.6575,0.6575,0.6575,0.6575,20000000.0
2009-06-02 22:19:00,0.6575,0.6575,0.6575,0.6575,22600000.0
2009-06-02 22:20:00,0.6576,0.6576,0.65755,0.65755,11800000.0
2009-06-02 22:21:00,0.65755,0.6576,0.6575,0.6576,41200000.0
2009-06-02 22:22:00,0.6576,0.6577,0.6575,0.6575,22600000.0
2009-06-02 22:23:00,0.6576,0.65765,0.6576,0.6576,36400000.0
2009-06-02 22:24:00,0.6576,0.6576,0.6575,0.6576,29200000.0
2009-06-02 22:25:00,0.65743,0.65744,0.65742,0.65742,7800000.0
2009-06-02 22:26:00,0.6571,0.6572,0.65702,0.65702,21600000.0
2009-06-02 22:27:00,0.6575,0.6575,0.65725,0.65725,32000000.0
2009-06-02 22:28:00,0.65725,0.65725,0.65725,0.65725,7000000.0
2009-06-02 22:29:00,0.65725,0.65725,0.65725,0.65725,2200000.0
2009-06-02 22:30:00,0.65711,0.65721,0.65711,0.65711,54600000.0
2009-06-02 22:31:00,0.65725,0.65725,0.65715,0.65715,96000000.0
2009-06-02 22:32:00,0.65725,0.6573,0.65715,0.65725,161400000.0
2009-06-02 22:33:00,0.65725,0.65725,0.65715,0.65715,77600000.0
2009-06-02 22:34:00,0.65715,0.6572,0.65675,0.65685,93400000.0
2009-06-02 22:35:00,0.6568,0.6568,0.65655,0.65655,89000000.0
2009-06-02 22:36:00,0.6567,0.65675,0.65665,0.65675,51600000.0
2009-06-02 22:37:00,0.65663,0.65663,0.65653,0.65653,84800000.0
2009-06-02 22:38:00,0.65628,0.65651,0.65625,0.65635,43800000.0
2009-06-02 22:39:00,0.6566,0.6569,0.6564,0.6566,94200000.0
2009-06-02 22:40:00,0.6567,0.6567,0.6566,0.6567,29000000.0
2009-06-02 22:41:00,0.6567,0.6567,0.6566,0.6566,5200000.0
2009-06-02 22:42:00,0.6565,0.6565,0.6565,0.6565,10000000.0
2009-06-02 22:43:00,0.6562,0.65646,0.6562,0.65635,109000000.0
2009-06-02 22:44:00,0.65639,0.65645,0.65629,0.65629,27200000.0
2009-06-02 22:45:00,0.65633,0.65645,0.65633,0.65645,24600000.0
2009-06-02 22:46:00,0.65665,0.65665,0.65665,0.65665,6000000.0
2009-06-02 22:47:00,0.65634,0.65636,0.65616,0.65624,66800000.0
2009-06-02 22:48:00,0.6565,0.6565,0.65635,0.6565,25600000.0
2009-06-02 22:49:00,0.6566,0.65675,0.6566,0.65675,15600000.0
2009-06-02 22:50:00,0.6568,0.6572,0.6565,0.6565,110000000.0
2009-06-02 22:51:00,0.65685,0.657,0.6564,0.6564,70000000.0
2009-06-02 22:52:00,0.65635,0.65635,0.6561,0.65615,56400000.0
2009-06-02 22:53:00,0.65615,0.65625,0.65615,0.65625,41200000.0
2009-06-02 22:54:00,0.65625,0.6565,0.65615,0.65625,94600000.0
2009-06-02 22:55:00,0.65625,0.65625,0.65625,0.65625,2200000.0
2009-06-02 22:56:00,0.6562,0.65625,0.6562,0.6562,36800000.0
2009-06-02 22:57:00,0.65625,0.65625,0.6562,0.6562,32400000.0
2009-06-02 22:58:00,0.6562,0.6562,0.6562,0.6562,21400000.0
2009-06-02 22:59:00,0.6562,0.6562,0.6561,0.6561,31200000.0
2009-06-02 23:00:00,0.65615,0.65615,0.65615,0.65615,2200000.0
2009-06-02 23:01:00,0.65633,0.65635,0.65618,0.65629,18400000.0
2009-06-02 23:02:00,0.65625,0.6563,0.6562,0.65625,8200000.0
2009-06-02 23:03:00,0.65615,0.65615,0.65595,0.656,26400000.0
2009-06-02 23:04:00,0.65568,0.65578,0.65568,0.65575,28800000.0
2009-06-02 23:05:00,0.6561,0.6561,0.656,0.656,17200000.0
2009-06-02 23:06:00,0.656,0.656,0.656,0.656,4000000.0
2009-06-02 23:07:00,0.656,0.656,0.656,0.656,3000000.0
2009-06-02 23:08:00,0.65605,0.65615,0.65605,0.65605,34400000.0
2009-06-02 23:09:00,0.656,0.656,0.65545,0.65565,40600000.0
2009-06-02 23:10:00,0.65565,0.65565,0.65555,0.65555,15200000.0
2009-06-02 23:11:00,0.65555,0.65555,0.6553,0.65535,29600000.0
2009-06-02 23:12:00,0.65535,0.65535,0.6553,0.65535,26800000.0
2009-06-02 23:13:00,0.65545,0.65545,0.65545,0.65545,10400000.0
2009-06-02 23:14:00,0.65545,0.65545,0.65515,0.65515,73400000.0
2009-06-02 23:15:00,0.65515,0.65535,0.65515,0.65535,78600000.0
2009-06-02 23:16:00,0.6554,0.65565,0.6554,0.65565,28600000.0
2009-06-02 23:17:00,0.6557,0.65575,0.65545,0.65565,31000000.0
2009-06-02 23:18:00,0.65565,0.65565,0.6554,0.65545,51200000.0
2009-06-02 23:19:00,0.6554,0.6554,0.6554,0.6554,2200000.0
2009-06-02 23:20:00,0.65545,0.65545,0.65545,0.65545,6600000.0
2009-06-02 23:21:00,0.6554,0.6555,0.6554,0.6555,34800000.0
2009-06-02 23:22:00,0.6555,0.65565,0.6555,0.65565,80200000.0
2009-06-02 23:23:00,0.65565,0.65575,0.65565,0.65575,40600000.0
2009-06-02 23:24:00,0.6558,0.6558,0.6557,0.6558,16000000.0
2009-06-02 23:25:00,0.65575,0.6558,0.6556,0.6556,29600000.0
2009-06-02 23:26:00,0.6556,0.65595,0.65555,0.65565,89200000.0
2009-06-02 23:27:00,0.6557,0.65575,0.65565,0.65565,20000000.0
2009-06-02 23:28:00,0.65523,0.6556,0.65523,0.65544,19200000.0
2009-06-02 23:29:00,0.65565,0.65565,0.65565,0.65565,15600000.0
2009-06-02 23:30:00,0.65565,0.65565,0.6554,0.65545,16800000.0
2009-06-02 23:31:00,0.65522,0.65522,0.65507,0.65508,34600000.0
2009-06-02 23:32:00,0.6555,0.65555,0.65545,0.65545,12000000.0
2009-06-02 23:33:00,0.65536,0.65542,0.65522,0.65537,10000000.0
2009-06-02 23:34:00,0.65545,0.65545,0.65535,0.65535,52800000.0
2009-06-02 23:35:00,0.6554,0.65545,0.6554,0.65545,7600000.0
2009-06-02 23:36:00,0.65535,0.65535,0.65535,0.65535,16800000.0
2009-06-02 23:37:00,0.65535,0.65545,0.65535,0.65545,30400000.0
2009-06-02 23:38:00,0.65555,0.65555,0.65545,0.65545,9600000.0
2009-06-02 23:39:00,0.6555,0.65555,0.6554,0.65545,47400000.0
2009-06-02 23:40:00,0.6554,0.65545,0.65535,0.65545,43400000.0
2009-06-02 23:41:00,0.6554,0.6554,0.6554,0.6554,4800000.0
2009-06-02 23:42:00,0.6555,0.6555,0.65545,0.65545,7600000.0
2009-06-02 23:43:00,0.65555,0.6556,0.65555,0.6556,5800000.0
2009-06-02 23:44:00,0.65555,0.65555,0.65545,0.65555,35400000.0
2009-06-02 23:45:00,0.65555,0.65555,0.65555,0.65555,6800000.0
2009-06-02 23:46:00,0.65548,0.65548,0.6552,0.6552,111600000.0
2009-06-02 23:47:00,0.65555,0.65555,0.65545,0.65555,52400000.0
2009-06-02 23:48:00,0.65555,0.65555,0.65545,0.65555,30000000.0
2009-06-02 23:49:00,0.65555,0.65555,0.65555,0.65555,19600000.0
2009-06-02 23:50:00,0.65512,0.65543,0.65512,0.6554,85800000.0
2009-06-02 23:51:00,0.65541,0.6556,0.65516,0.65528,84600000.0
2009-06-02 23:52:00,0.65555,0.65555,0.65475,0.65515,67000000.0
2009-06-02 23:53:00,0.65515,0.65555,0.65515,0.65555,22000000.0
2009-06-02 23:54:00,0.65535,0.65541,0.65502,0.65502,31000000.0
2009-06-02 23:55:00,0.65545,0.6556,0.65545,0.6556,10000000.0
2009-06-02 23:56:00,0.65545,0.6558,0.6553,0.65565,58100000.0
2009-06-02 23:57:00,0.6561,0.6561,0.65505,0.6551,160400000.0
2009-06-02 23:58:00,0.6554,0.65565,0.6554,0.65555,24800000.0
2009-06-02 23:59:00,0.65545,0.6555,0.65545,0.6555,32000000.0
2009-06-03 00:00:00,0.6555,0.65575,0.6555,0.65575,37400000.0
2009-06-03 00:01:00,0.6556,0.6556,0.6556,0.6556,11600000.0
2009-06-03 00:02:00,0.6556,0.65565,0.6554,0.65565,37600000.0
2009-06-03 00:03:00,0.6557,0.6557,0.65545,0.65545,18600000.0
2009-06-03 00:04:00,0.6557,0.6557,0.6557,0.6557,1000000.0
2009-06-03 00:05:00,0.6557,0.6558,0.6557,0.6558,8200000.0
2009-06-03 00:06:00,0.656,0.656,0.6557,0.6559,70600000.0
2009-06-03 00:07:00,0.65595,0.65595,0.6557,0.6557,54800000.0
2009-06-03 00:08:00,0.65552,0.65558,0.65552,0.65558,23600000.0
2009-06-03 00:09:00,0.6556,0.65571,0.65554,0.65568,83400000.0
2009-06-03 00:10:00,0.6559,0.65595,0.6558,0.6558,38200000.0
2009-06-03 00:11:00,0.65553,0.65569,0.65534,0.65546,49600000.0
2009-06-03 00:12:00,0.6558,0.6558,0.6558,0.6558,7400000.0
2009-06-03 00:13:00,0.65564,0.65574,0.65555,0.65574,25400000.0
2009-06-03 00:14:00,0.65575,0.6558,0.6556,0.6556,39400000.0
2009-06-03 00:15:00,0.65525,0.65525,0.65525,0.65525,2200000.0
2009-06-03 00:16:00,0.65521,0.65522,0.65491,0.65519,202400000.0
2009-06-03 00:17:00,0.6553,0.6556,0.6553,0.6555,45400000.0
2009-06-03 00:18:00,0.65508,0.65528,0.65508,0.65508,28800000.0
2009-06-03 00:19:00,0.6555,0.6555,0.6555,0.6555,4000000.0
2009-06-03 00:20:00,0.6555,0.6555,0.6554,0.6554,22400000.0
2009-06-03 00:21:00,0.6554,0.6555,0.6554,0.6554,35400000.0
2009-06-03 00:22:00,0.65508,0.65544,0.65508,0.65522,67000000.0
2009-06-03 00:23:00,0.65531,0.65566,0.65531,0.65566,87600000.0
2009-06-03 00:24:00,0.65576,0.65578,0.65565,0.6557,60800000.0
2009-06-03 00:25:00,0.6554,0.6554,0.6552,0.6552,17400000.0
2009-06-03 00:26:00,0.6552,0.6552,0.6551,0.6551,18200000.0
2009-06-03 00:27:00,0.6551,0.6551,0.6551,0.6551,24000000.0
2009-06-03 00:28:00,0.6552,0.6552,0.6551,0.6551,9200000.0
2009-06-03 00:29:00,0.6551,0.6552,0.65465,0.6549,65000000.0
2009-06-03 00:30:00,0.655,0.655,0.655,0.655,10200000.0
2009-06-03 00:31:00,0.655,0.6551,0.655,0.655,11800000.0
2009-06-03 00:32:00,0.6552,0.6552,0.655,0.655,13400000.0
2009-06-03 00:33:00,0.65487,0.65498,0.65475,0.65484,35600000.0
2009-06-03 00:34:00,0.6551,0.6551,0.6551,0.6551,2000000.0
2009-06-03 00:35:00,0.655,0.65515,0.6549,0.65515,51600000.0
2009-06-03 00:36:00,0.65525,0.65545,0.6551,0.65545,81200000.0
2009-06-03 00:37:00,0.65545,0.6556,0.65545,0.6555,242600000.0
2009-06-03 00:38:00,0.6555,0.6555,0.65535,0.65535,390600000.0
2009-06-03 00:39:00,0.65535,0.65535,0.65525,0.65525,69400000.0
2009-06-03 00:40:00,0.65524,0.6554,0.65506,0.65509,8200000.0
2009-06-03 00:41:00,0.65517,0.65522,0.65508,0.65522,18600000.0
2009-06-03 00:42:00,0.6553,0.6553,0.65525,0.6553,34800000.0
2009-06-03 00:43:00,0.65512,0.6552,0.65505,0.6552,23800000.0
2009-06-03 00:44:00,0.65525,0.6555,0.65525,0.6554,111200000.0
2009-06-03 00:45:00,0.6553,0.65535,0.6553,0.65535,36800000.0
2009-06-03 00:46:00,0.65513,0.6553,0.65499,0.65523,42600000.0
2009-06-03 00:47:00,0.65515,0.65526,0.65515,0.6552,22000000.0
2009-06-03 00:48:00,0.6553,0.65535,0.65515,0.65515,52200000.0
2009-06-03 00:49:00,0.6551,0.6551,0.6547,0.655,106400000.0
2009-06-03 00:50:00,0.65495,0.65495,0.65475,0.6549,251599998.0
2009-06-03 00:51:00,0.6549,0.6549,0.6548,0.65485,104000000.0
2009-06-03 00:52:00,0.6549,0.6549,0.6549,0.6549,10000000.0
2009-06-03 00:53:00,0.65485,0.65485,0.65475,0.65475,10200000.0
2009-06-03 00:54:00,0.6544,0.65458,0.65419,0.65419,166000000.0
2009-06-03 00:55:00,0.6548,0.6548,0.6548,0.6548,15600000.0
2009-06-03 00:56:00,0.6548,0.6548,0.6547,0.65475,126400000.0
2009-06-03 00:57:00,0.6549,0.65515,0.65475,0.65485,14200000.0
2009-06-03 00:58:00,0.6548,0.65525,0.6548,0.65525,43000000.0
2009-06-03 00:59:00,0.65515,0.65515,0.65515,0.65515,19200000.0
2009-06-03 01:00:00,0.65525,0.6553,0.65525,0.6553,9600000.0
2009-06-03 01:01:00,0.6554,0.65555,0.6554,0.65555,47800000.0
2009-06-03 01:02:00,0.65565,0.6557,0.65565,0.6557,19400000.0
2009-06-03 01:03:00,0.6557,0.6557,0.6557,0.6557,3000000.0
2009-06-03 01:04:00,0.6557,0.6557,0.65565,0.6557,14200000.0
2009-06-03 01:05:00,0.65555,0.65555,0.65555,0.65555,7200000.0
2009-06-03 01:06:00,0.65527,0.65541,0.65512,0.6553,70400000.0
2009-06-03 01:07:00,0.6555,0.65555,0.65545,0.65545,65600000.0
2009-06-03 01:08:00,0.65535,0.65545,0.65525,0.65525,47400000.0
2009-06-03 01:09:00,0.65488,0.65494,0.65482,0.65485,170600000.0
2009-06-03 01:10:00,0.65535,0.6555,0.65525,0.65535,50400000.0
2009-06-03 01:11:00,0.6554,0.65545,0.65535,0.65535,20400000.0
2009-06-03 01:12:00,0.6553,0.6553,0.6552,0.6552,17000000.0
2009-06-03 01:13:00,0.6552,0.6553,0.65515,0.6552,89200000.0
2009-06-03 01:14:00,0.6552,0.6552,0.6552,0.6552,6800000.0
2009-06-03 01:15:00,0.65497,0.65512,0.6548,0.655,86600000.0
2009-06-03 01:16:00,0.6551,0.65515,0.65485,0.655,60000000.0
2009-06-03 01:17:00,0.6552,0.6552,0.6552,0.6552,15000000.0
2009-06-03 01:18:00,0.6552,0.6553,0.6552,0.6553,11400000.0
2009-06-03 01:19:00,0.65555,0.6557,0.6552,0.6557,96800000.0
2009-06-03 01:20:00,0.6557,0.6557,0.65565,0.6557,82600000.0
2009-06-03 01:21:00,0.6558,0.65585,0.65575,0.6558,62000000.0
2009-06-03 01:22:00,0.6558,0.6558,0.6558,0.6558,4400000.0
2009-06-03 01:23:00,0.65564,0.6558,0.65564,0.6557,180200000.0
2009-06-03 01:24:00,0.65575,0.6558,0.65575,0.65575,34000000.0
2009-06-03 01:25:00,0.65552,0.65562,0.65538,0.65538,38400000.0
2009-06-03 01:26:00,0.6558,0.6558,0.65575,0.65575,9800000.0
2009-06-03 01:27:00,0.65575,0.6558,0.65575,0.6558,9800000.0
2009-06-03 01:28:00,0.6558,0.6558,0.65575,0.65575,8800000.0
2009-06-03 01:29:00,0.6558,0.6559,0.65575,0.6559,50800000.0
2009-06-03 01:30:00,0.6559,0.6559,0.6559,0.6559,4800000.0
2009-06-03 01:31:00,0.6559,0.6561,0.6559,0.656,138400000.0
2009-06-03 01:32:00,0.656,0.656,0.656,0.656,46400000.0
2009-06-03 01:33:00,0.656,0.656,0.6559,0.656,55600000.0
2009-06-03 01:34:00,0.65595,0.65595,0.6557,0.6557,63200000.0
2009-06-03 01:35:00,0.65575,0.65575,0.65535,0.6554,113000000.0
2009-06-03 01:36:00,0.6554,0.6554,0.6553,0.6553,41800000.0
2009-06-03 01:37:00,0.6552,0.65525,0.655,0.655,140800000.0
2009-06-03 01:38:00,0.6551,0.6551,0.6551,0.6551,1000000.0
2009-06-03 01:39:00,0.6551,0.6551,0.655,0.655,32000000.0
2009-06-03 01:40:00,0.655,0.655,0.655,0.655,11600000.0
2009-06-03 01:41:00,0.655,0.6551,0.6548,0.6548,80600000.0
2009-06-03 01:42:00,0.655,0.65505,0.6549,0.6549,61200000.0
2009-06-03 01:43:00,0.655,0.655,0.65485,0.65485,39800000.0
2009-06-03 01:44:00,0.6548,0.6548,0.6539,0.65395,120600000.0
2009-06-03 01:45:00,0.6539,0.6541,0.65385,0.65385,172200000.0
2009-06-03 01:46:00,0.6539,0.6539,0.6537,0.65375,193200000.0
2009-06-03 01:47:00,0.6538,0.6538,0.65355,0.6537,97200000.0
2009-06-03 01:48:00,0.65365,0.65365,0.65365,0.65365,38400000.0
2009-06-03 01:49:00,0.65365,0.65365,0.65355,0.65365,30000000.0
2009-06-03 01:50:00,0.65375,0.65375,0.65375,0.65375,5600000.0
2009-06-03 01:51:00,0.65375,0.6541,0.65375,0.6539,59000000.0
2009-06-03 01:52:00,0.654,0.65405,0.654,0.65405,8800000.0
2009-06-03 01:53:00,0.6542,0.6543,0.6541,0.6543,55600000.0
2009-06-03 01:54:00,0.6543,0.6543,0.654,0.6542,86800000.0
2009-06-03 01:55:00,0.65435,0.65445,0.6543,0.65445,73800000.0
2009-06-03 01:56:00,0.6546,0.6546,0.6539,0.6541,152000000.0
2009-06-03 01:57:00,0.6537,0.6539,0.6536,0.6536,20400000.0
2009-06-03 01:58:00,0.6536,0.6537,0.6536,0.6536,3000000.0
2009-06-03 01:59:00,0.6536,0.6537,0.6536,0.6537,28800000.0
2009-06-03 02:00:00,0.6536,0.6536,0.6531,0.6536,121000000.0
2009-06-03 02:01:00,0.6536,0.6536,0.6528,0.6529,266900000.0
2009-06-03 02:02:00,0.653,0.65315,0.653,0.65315,64000000.0
2009-06-03 02:03:00,0.6532,0.6535,0.6532,0.6534,41400000.0
2009-06-03 02:04:00,0.65345,0.65365,0.65345,0.65365,41000000.0
2009-06-03 02:05:00,0.6537,0.65375,0.6532,0.65325,106000000.0
2009-06-03 02:06:00,0.6532,0.65325,0.65295,0.65305,49400000.0
2009-06-03 02:07:00,0.65295,0.6531,0.65295,0.6531,28400000.0
2009-06-03 02:08:00,0.6531,0.6532,0.6529,0.6529,72800000.0
2009-06-03 02:09:00,0.6529,0.6534,0.6529,0.6532,27600000.0
2009-06-03 02:10:00,0.6532,0.6532,0.65285,0.6532,29600000.0
2009-06-03 02:11:00,0.6532,0.6532,0.6531,0.6531,5000000.0
2009-06-03 02:12:00,0.65295,0.65335,0.6527,0.6527,65600000.0
2009-06-03 02:13:00,0.6527,0.65315,0.6527,0.6531,77800000.0
2009-06-03 02:14:00,0.65295,0.653,0.65295,0.65295,32000000.0
2009-06-03 02:15:00,0.6531,0.6531,0.65295,0.653,20000000.0
2009-06-03 02:16:00,0.65285,0.65285,0.6528,0.65285,47800000.0
2009-06-03 02:17:00,0.65285,0.6529,0.6527,0.6528,62600000.0
2009-06-03 02:18:00,0.6528,0.6528,0.65255,0.6526,107200000.0
2009-06-03 02:19:00,0.65255,0.6526,0.65225,0.65235,186500000.0
2009-06-03 02:20:00,0.6526,0.6526,0.65235,0.6525,37800000.0
2009-06-03 02:21:00,0.6525,0.6528,0.6525,0.6528,127000000.0
2009-06-03 02:22:00,0.6528,0.6529,0.65265,0.65265,62200000.0
2009-06-03 02:23:00,0.65265,0.65265,0.65255,0.6526,60800000.0
2009-06-03 02:24:00,0.65265,0.6527,0.65255,0.6527,49200000.0
2009-06-03 02:25:00,0.6527,0.65285,0.6527,0.65285,24000000.0
2009-06-03 02:26:00,0.6528,0.6528,0.6528,0.6528,6000000.0
2009-06-03 02:27:00,0.6528,0.6529,0.6528,0.6529,81000000.0
2009-06-03 02:28:00,0.6529,0.653,0.6529,0.65295,81000000.0
2009-06-03 02:29:00,0.653,0.65315,0.653,0.65315,52600000.0
2009-06-03 02:30:00,0.65288,0.65321,0.65284,0.65295,58400000.0
2009-06-03 02:31:00,0.65298,0.65298,0.65269,0.65288,26800000.0
2009-06-03 02:32:00,0.65325,0.6534,0.65315,0.65335,191800001.0
2009-06-03 02:33:00,0.65335,0.6539,0.65335,0.6539,76000000.0
2009-06-03 02:34:00,0.6539,0.65415,0.65375,0.65415,84600000.0
2009-06-03 02:35:00,0.6542,0.65445,0.6541,0.6543,57200000.0
2009-06-03 02:36:00,0.6543,0.6544,0.6543,0.6544,68600000.0
2009-06-03 02:37:00,0.6544,0.6544,0.65435,0.65435,58800000.0
2009-06-03 02:38:00,0.65435,0.65465,0.65435,0.6546,184800000.0
2009-06-03 02:39:00,0.65455,0.65475,0.6545,0.65455,230599999.0
2009-06-03 02:40:00,0.65475,0.655,0.65455,0.6548,177000000.0
2009-06-03 02:41:00,0.6548,0.65495,0.65475,0.65495,69200000.0
2009-06-03 02:42:00,0.65495,0.65525,0.65475,0.6548,214000000.0
2009-06-03 02:43:00,0.6547,0.6547,0.6544,0.65445,131500000.0
2009-06-03 02:44:00,0.6545,0.6545,0.6542,0.6543,63000000.0
2009-06-03 02:45:00,0.6543,0.65435,0.654,0.65425,145800000.0
2009-06-03 02:46:00,0.6543,0.6543,0.6538,0.6538,174800000.0
2009-06-03 02:47:00,0.6538,0.65385,0.65335,0.65355,168200000.0
2009-06-03 02:48:00,0.6535,0.6535,0.65305,0.65325,91500000.0
2009-06-03 02:49:00,0.65315,0.6535,0.65315,0.65345,112600000.0
2009-06-03 02:50:00,0.6534,0.6534,0.6533,0.65335,43600000.0
2009-06-03 02:51:00,0.65335,0.6534,0.6532,0.6534,157000000.0
2009-06-03 02:52:00,0.6534,0.65345,0.65335,0.65345,21400000.0
2009-06-03 02:53:00,0.65345,0.65345,0.65345,0.65345,24000000.0
2009-06-03 02:54:00,0.6535,0.6538,0.6535,0.65375,148400000.0
2009-06-03 02:55:00,0.65375,0.65385,0.6535,0.6537,167400000.0
2009-06-03 02:56:00,0.6537,0.6538,0.6536,0.6536,111200000.0
2009-06-03 02:57:00,0.6536,0.6536,0.6533,0.65355,104600000.0
2009-06-03 02:58:00,0.6536,0.6536,0.6536,0.6536,9600000.0
2009-06-03 02:59:00,0.6536,0.6536,0.6536,0.6536,6000000.0
2009-06-03 03:00:00,0.6537,0.65375,0.6535,0.65375,97400000.0
2009-06-03 03:01:00,0.65355,0.65365,0.6535,0.65365,27200000.0
2009-06-03 03:02:00,0.6536,0.65385,0.6536,0.6537,107600000.0
2009-06-03 03:03:00,0.65365,0.65375,0.6536,0.65375,132800001.0
2009-06-03 03:04:00,0.6539,0.654,0.65385,0.65385,50600000.0
2009-06-03 03:05:00,0.6539,0.65405,0.6539,0.65395,78800000.0
2009-06-03 03:06:00,0.65395,0.6542,0.65395,0.6542,95000000.0
2009-06-03 03:07:00,0.65415,0.65415,0.6533,0.65375,180199999.0
2009-06-03 03:08:00,0.65375,0.65375,0.65365,0.65365,79600000.0
2009-06-03 03:09:00,0.65365,0.6539,0.65365,0.6538,106600000.0
2009-06-03 03:10:00,0.65375,0.65375,0.65345,0.65355,95800000.0
2009-06-03 03:11:00,0.65365,0.65365,0.65315,0.65335,113600000.0
2009-06-03 03:12:00,0.65345,0.65365,0.6533,0.6533,133000000.0
2009-06-03 03:13:00,0.65345,0.65345,0.6531,0.65315,93800000.0
2009-06-03 03:14:00,0.65315,0.65325,0.65275,0.65275,118100000.0
2009-06-03 03:15:00,0.65285,0.65285,0.6525,0.65255,58400000.0
2009-06-03 03:16:00,0.65265,0.65265,0.65265,0.65265,72000000.0
2009-06-03 03:17:00,0.6528,0.6528,0.65275,0.65275,64800000.0
2009-06-03 03:18:00,0.65275,0.6528,0.65255,0.6526,205000000.0
2009-06-03 03:19:00,0.6526,0.6527,0.65255,0.65255,73400000.0
2009-06-03 03:20:00,0.65255,0.6526,0.65255,0.6526,38400000.0
2009-06-03 03:21:00,0.6526,0.6527,0.65235,0.6527,93700000.0
2009-06-03 03:22:00,0.65255,0.6528,0.6525,0.6528,56600000.0
2009-06-03 03:23:00,0.6527,0.6527,0.65245,0.65245,15800000.0
2009-06-03 03:24:00,0.6527,0.6527,0.65255,0.6527,66100000.0
2009-06-03 03:25:00,0.6527,0.6527,0.6525,0.65265,40400000.0
2009-06-03 03:26:00,0.65265,0.65265,0.65265,0.65265,5400000.0
2009-06-03 03:27:00,0.65265,0.6527,0.65235,0.65235,41300000.0
2009-06-03 03:28:00,0.65245,0.65245,0.6523,0.65245,43200000.0
2009-06-03 03:29:00,0.65235,0.6525,0.65215,0.65235,283600000.0
2009-06-03 03:30:00,0.65235,0.65315,0.65235,0.65305,66600000.0
2009-06-03 03:31:00,0.65305,0.65365,0.6528,0.65295,157400000.0
2009-06-03 03:32:00,0.6529,0.65335,0.65255,0.6528,231600000.0
2009-06-03 03:33:00,0.6528,0.653,0.6528,0.653,78200000.0
2009-06-03 03:34:00,0.653,0.65305,0.65265,0.65265,97800000.0
2009-06-03 03:35:00,0.65275,0.6528,0.65265,0.65265,82800000.0
2009-06-03 03:36:00,0.6523,0.6524,0.65215,0.65235,182200000.0
2009-06-03 03:37:00,0.65225,0.6524,0.65225,0.6524,91800000.0
2009-06-03 03:38:00,0.6524,0.65275,0.65235,0.65275,91600000.0
2009-06-03 03:39:00,0.65249,0.65249,0.65238,0.6524,21400000.0
2009-06-03 03:40:00,0.6526,0.65275,0.65245,0.65265,164800000.0
2009-06-03 03:41:00,0.65265,0.6529,0.65265,0.65275,128200000.0
2009-06-03 03:42:00,0.65285,0.653,0.65285,0.6529,186600000.0
2009-06-03 03:43:00,0.6529,0.6529,0.6528,0.65285,130600001.0
2009-06-03 03:44:00,0.65275,0.65285,0.65275,0.65275,149000001.0
2009-06-03 03:45:00,0.65285,0.65295,0.65285,0.65285,99200000.0
2009-06-03 03:46:00,0.65295,0.65295,0.65285,0.65285,64400000.0
2009-06-03 03:47:00,0.65285,0.65285,0.65275,0.65275,26400000.0
2009-06-03 03:48:00,0.65275,0.6528,0.65275,0.65275,42800000.0
2009-06-03 03:49:00,0.65275,0.65275,0.65275,0.65275,34000000.0
2009-06-03 03:50:00,0.65275,0.65275,0.65275,0.65275,9200000.0
2009-06-03 03:51:00,0.65275,0.65275,0.65265,0.6527,36400000.0
2009-06-03 03:52:00,0.6528,0.65295,0.6527,0.65295,143400000.0
2009-06-03 03:53:00,0.65295,0.65325,0.65285,0.65305,172600000.0
2009-06-03 03:54:00,0.6531,0.6531,0.65265,0.6528,184000000.0
2009-06-03 03:55:00,0.6528,0.6528,0.6526,0.65275,66000000.0
2009-06-03 03:56:00,0.65275,0.65275,0.65255,0.65255,43200000.0
2009-06-03 03:57:00,0.65245,0.65265,0.65245,0.65265,40400000.0
2009-06-03 03:58:00,0.65265,0.65265,0.65255,0.65255,30600000.0
2009-06-03 03:59:00,0.65255,0.65275,0.65245,0.6527,65400000.0
2009-06-03 04:00:00,0.6527,0.6527,0.65255,0.65255,61600000.0
2009-06-03 04:01:00,0.6526,0.6526,0.65255,0.65255,19200000.0
2009-06-03 04:02:00,0.65255,0.65255,0.65255,0.65255,4800000.0
2009-06-03 04:03:00,0.65255,0.6526,0.65245,0.65255,56000000.0
2009-06-03 04:04:00,0.65255,0.65255,0.65255,0.65255,12000000.0
2009-06-03 04:05:00,0.65255,0.65255,0.65255,0.65255,6000000.0
2009-06-03 04:06:00,0.65255,0.65255,0.65245,0.6525,20000000.0
2009-06-03 04:07:00,0.65255,0.6528,0.65255,0.6527,193600000.0
2009-06-03 04:08:00,0.65275,0.65275,0.65265,0.65265,70200000.0
2009-06-03 04:09:00,0.65275,0.65295,0.65265,0.65265,76400000.0
2009-06-03 04:10:00,0.6527,0.65275,0.6527,0.65275,88600000.0
2009-06-03 04:11:00,0.65275,0.65275,0.65275,0.65275,18000000.0
2009-06-03 04:12:00,0.6527,0.65275,0.65265,0.65265,48000000.0
2009-06-03 04:13:00,0.65265,0.65265,0.65245,0.65245,36200000.0
2009-06-03 04:14:00,0.65255,0.65255,0.6525,0.6525,33600000.0
2009-06-03 04:15:00,0.6525,0.65255,0.65245,0.65255,93200000.0
2009-06-03 04:16:00,0.65245,0.6525,0.65245,0.6525,16400000.0
2009-06-03 04:17:00,0.65255,0.65255,0.65255,0.65255,4800000.0
2009-06-03 04:18:00,0.6526,0.6526,0.65255,0.65255,9200000.0
2009-06-03 04:19:00,0.65265,0.65275,0.65255,0.6526,90000000.0
2009-06-03 04:20:00,0.65255,0.6527,0.65255,0.6526,123800000.0
2009-06-03 04:21:00,0.6526,0.65285,0.6526,0.6527,124400000.0
2009-06-03 04:22:00,0.6526,0.65265,0.65245,0.65245,83400002.0
2009-06-03 04:23:00,0.65245,0.6528,0.65245,0.65275,50000001.0
2009-06-03 04:24:00,0.65275,0.65275,0.6526,0.6526,18800000.0
2009-06-03 04:25:00,0.6526,0.6526,0.6526,0.6526,18000000.0
2009-06-03 04:26:00,0.65226,0.65237,0.65226,0.65235,28800000.0
2009-06-03 04:27:00,0.6526,0.65265,0.6526,0.65265,16800000.0
2009-06-03 04:28:00,0.65265,0.6528,0.65255,0.65275,55600000.0
2009-06-03 04:29:00,0.65275,0.6529,0.6527,0.6528,56800000.0
2009-06-03 04:30:00,0.6528,0.6528,0.65245,0.65255,101600000.0
2009-06-03 04:31:00,0.65245,0.65255,0.65245,0.65245,81600000.0
2009-06-03 04:32:00,0.6525,0.6527,0.6525,0.65255,36400000.0
2009-06-03 04:33:00,0.65255,0.65305,0.65245,0.6528,91400000.0
2009-06-03 04:34:00,0.6529,0.65305,0.6529,0.65305,8200000.0
2009-06-03 04:35:00,0.65305,0.65305,0.65285,0.65295,36600000.0
2009-06-03 04:36:00,0.6529,0.6531,0.65285,0.65295,61800000.0
2009-06-03 04:37:00,0.65305,0.65305,0.65305,0.65305,1200000.0
2009-06-03 04:38:00,0.653,0.6531,0.65295,0.6531,82600001.0
2009-06-03 04:39:00,0.65305,0.65325,0.653,0.65325,108600000.0
2009-06-03 04:40:00,0.6532,0.65325,0.6531,0.65325,43200000.0
2009-06-03 04:41:00,0.65302,0.6531,0.65294,0.653,52600000.0
2009-06-03 04:42:00,0.65315,0.65355,0.65315,0.65345,78800000.0
2009-06-03 04:43:00,0.65335,0.65345,0.65325,0.65345,46800000.0
2009-06-03 04:44:00,0.6535,0.65365,0.6535,0.65365,78200000.0
2009-06-03 04:45:00,0.6536,0.65375,0.6536,0.65365,45200000.0
2009-06-03 04:46:00,0.65365,0.65365,0.65365,0.65365,7200000.0
2009-06-03 04:47:00,0.65365,0.65375,0.6536,0.65375,13600000.0
2009-06-03 04:48:00,0.65375,0.65385,0.65375,0.65385,26400000.0
2009-06-03 04:49:00,0.65375,0.654,0.65375,0.65385,58800000.0
2009-06-03 04:50:00,0.65385,0.65395,0.6537,0.65385,118800000.0
2009-06-03 04:51:00,0.65385,0.6539,0.6537,0.6538,61200000.0
2009-06-03 04:52:00,0.65375,0.65375,0.6535,0.6535,55000000.0
2009-06-03 04:53:00,0.65355,0.6537,0.6528,0.65315,239000001.0
2009-06-03 04:54:00,0.6531,0.6531,0.65285,0.65305,107000000.0
2009-06-03 04:55:00,0.6532,0.6532,0.65315,0.65315,19100000.0
2009-06-03 04:56:00,0.65315,0.6534,0.65315,0.65335,55800000.0
2009-06-03 04:57:00,0.65335,0.65365,0.65335,0.6536,37800000.0
2009-06-03 04:58:00,0.6536,0.6537,0.6536,0.6536,21400000.0
2009-06-03 04:59:00,0.6537,0.65375,0.65355,0.65375,29800000.0
2009-06-03 05:00:00,0.6538,0.6538,0.65375,0.65375,9200000.0
2009-06-03 05:01:00,0.6537,0.6537,0.65355,0.65355,46600000.0
2009-06-03 05:02:00,0.6536,0.6536,0.65355,0.65355,30000000.0
2009-06-03 05:03:00,0.65355,0.65385,0.65335,0.65385,42400000.0
2009-06-03 05:04:00,0.6538,0.6538,0.65365,0.65365,14800000.0
2009-06-03 05:05:00,0.65365,0.65385,0.65365,0.65385,11800000.0
2009-06-03 05:06:00,0.65385,0.65385,0.6538,0.65385,17200000.0
2009-06-03 05:07:00,0.65375,0.65375,0.65365,0.65365,40200000.0
2009-06-03 05:08:00,0.65335,0.65335,0.65285,0.65305,58400000.0
2009-06-03 05:09:00,0.653,0.65315,0.6525,0.6529,201600000.0
2009-06-03 05:10:00,0.6529,0.6529,0.6528,0.6528,69400000.0
2009-06-03 05:11:00,0.65275,0.65275,0.65255,0.65275,92300000.0
2009-06-03 05:12:00,0.65275,0.65275,0.65265,0.65265,23400000.0
2009-06-03 05:13:00,0.6527,0.6527,0.6523,0.65245,85600000.0
2009-06-03 05:14:00,0.65245,0.65265,0.65245,0.65265,138400000.0
2009-06-03 05:15:00,0.65265,0.65265,0.65265,0.65265,6000000.0
2009-06-03 05:16:00,0.65275,0.65305,0.65275,0.6528,134800000.0
2009-06-03 05:17:00,0.65275,0.65275,0.65255,0.6527,88000000.0
2009-06-03 05:18:00,0.6527,0.65305,0.6527,0.65305,130800000.0
2009-06-03 05:19:00,0.65295,0.653,0.65295,0.65295,88000000.0
2009-06-03 05:20:00,0.65305,0.6531,0.65305,0.6531,26400000.0
2009-06-03 05:21:00,0.6532,0.65325,0.65315,0.6532,175000000.0
2009-06-03 05:22:00,0.65325,0.65345,0.6531,0.6531,139800000.0
2009-06-03 05:23:00,0.6532,0.6534,0.65315,0.65335,61000000.0
2009-06-03 05:24:00,0.6533,0.6534,0.6533,0.6533,70800000.0
2009-06-03 05:25:00,0.65335,0.6534,0.65315,0.65315,41600000.0
2009-06-03 05:26:00,0.65315,0.65315,0.65265,0.653,118800000.0
2009-06-03 05:27:00,0.6528,0.6529,0.6527,0.6529,24200000.0
2009-06-03 05:28:00,0.6529,0.653,0.6529,0.653,46400000.0
2009-06-03 05:29:00,0.653,0.653,0.653,0.653,28000000.0
2009-06-03 05:30:00,0.653,0.653,0.653,0.653,16800000.0
2009-06-03 05:31:00,0.653,0.653,0.653,0.653,5000000.0
2009-06-03 05:32:00,0.653,0.653,0.6529,0.653,15000000.0
2009-06-03 05:33:00,0.653,0.653,0.653,0.653,16000000.0
2009-06-03 05:34:00,0.6529,0.653,0.6529,0.653,26800000.0
2009-06-03 05:35:00,0.653,0.6531,0.65285,0.6531,64000000.0
2009-06-03 05:36:00,0.65305,0.6531,0.65295,0.6531,66800000.0
2009-06-03 05:37:00,0.6531,0.6531,0.6531,0.6531,8000000.0
2009-06-03 05:38:00,0.65282,0.65282,0.65267,0.65273,15800000.0
2009-06-03 05:39:00,0.6531,0.6531,0.6531,0.6531,6400000.0
2009-06-03 05:40:00,0.6531,0.6531,0.65305,0.65305,51600000.0
2009-06-03 05:41:00,0.65305,0.6531,0.65305,0.6531,12000000.0
2009-06-03 05:42:00,0.6531,0.6531,0.6528,0.65305,66600000.0
2009-06-03 05:43:00,0.65315,0.65325,0.65315,0.65325,5600000.0
2009-06-03 05:44:00,0.6532,0.6532,0.6532,0.6532,6000000.0
2009-06-03 05:45:00,0.65325,0.65325,0.65325,0.65325,2400000.0
2009-06-03 05:46:00,0.65325,0.6534,0.65325,0.65325,24200000.0
2009-06-03 05:47:00,0.65315,0.6532,0.65315,0.65317,8800000.0
2009-06-03 05:48:00,0.65315,0.65331,0.65304,0.65314,82000000.0
2009-06-03 05:49:00,0.65325,0.65325,0.65315,0.65325,11000000.0
2009-06-03 05:50:00,0.65298,0.6532,0.65271,0.65294,74600000.0
2009-06-03 05:51:00,0.6533,0.6533,0.6533,0.6533,11400000.0
2009-06-03 05:52:00,0.6534,0.65345,0.6534,0.65345,14000000.0
2009-06-03 05:53:00,0.6535,0.6535,0.6534,0.6534,13200000.0
2009-06-03 05:54:00,0.6534,0.6534,0.6534,0.6534,6000000.0
2009-06-03 05:55:00,0.65325,0.65331,0.65325,0.65325,13600000.0
2009-06-03 05:57:00,0.65335,0.6534,0.65325,0.65325,33600000.0
2009-06-03 05:58:00,0.6532,0.6535,0.6532,0.65345,92000000.0
2009-06-03 05:59:00,0.65345,0.6535,0.6534,0.6535,83000000.0
2009-06-03 06:00:00,0.6534,0.6537,0.65325,0.6537,179500000.0
2009-06-03 06:01:00,0.6535,0.6538,0.6535,0.6538,22000000.0
2009-06-03 06:02:00,0.6538,0.6538,0.65365,0.65365,23200000.0
2009-06-03 06:03:00,0.65365,0.65365,0.65365,0.65365,39200000.0
2009-06-03 06:04:00,0.65365,0.65365,0.6536,0.6536,21600000.0
2009-06-03 06:05:00,0.6537,0.6537,0.6536,0.6536,29800000.0
2009-06-03 06:06:00,0.65346,0.65346,0.65341,0.65341,17600000.0
2009-06-03 06:07:00,0.6535,0.6535,0.6535,0.6535,8000000.0
2009-06-03 06:08:00,0.6532,0.65343,0.65303,0.65323,39600000.0
2009-06-03 06:09:00,0.65345,0.65355,0.65345,0.65355,9400000.0
2009-06-03 06:10:00,0.65355,0.65355,0.65355,0.65355,6800000.0
2009-06-03 06:11:00,0.65355,0.6536,0.65345,0.6536,89000000.0
2009-06-03 06:12:00,0.65355,0.65365,0.65355,0.6536,46000000.0
2009-06-03 06:13:00,0.6536,0.65365,0.6535,0.6536,67800000.0
2009-06-03 06:14:00,0.6536,0.6537,0.6535,0.6536,32800000.0
2009-06-03 06:15:00,0.6536,0.6537,0.6535,0.6537,48800000.0
2009-06-03 06:16:00,0.6537,0.6537,0.6536,0.6536,31400000.0
2009-06-03 06:17:00,0.6536,0.6536,0.6536,0.6536,25000000.0
2009-06-03 06:18:00,0.65375,0.65375,0.65375,0.65375,3600000.0
2009-06-03 06:19:00,0.65375,0.65375,0.6533,0.6537,58400000.0
2009-06-03 06:20:00,0.6537,0.6537,0.65365,0.6537,21200000.0
2009-06-03 06:21:00,0.6537,0.6542,0.6537,0.6542,66600000.0
2009-06-03 06:22:00,0.6541,0.6541,0.6536,0.654,121000000.0
2009-06-03 06:23:00,0.654,0.6544,0.65395,0.6543,85800000.0
2009-06-03 06:24:00,0.6543,0.6543,0.6543,0.6543,45600000.0
2009-06-03 06:25:00,0.6543,0.65435,0.6543,0.65435,32800000.0
2009-06-03 06:26:00,0.65445,0.65445,0.65415,0.65415,52000000.0
2009-06-03 06:27:00,0.65415,0.6542,0.65415,0.65415,23000000.0
2009-06-03 06:28:00,0.65415,0.65415,0.6536,0.6536,40600000.0
2009-06-03 06:29:00,0.6536,0.6538,0.6536,0.6538,24200000.0
2009-06-03 06:30:00,0.65375,0.6541,0.65375,0.6541,18400000.0
2009-06-03 06:31:00,0.6541,0.6541,0.6538,0.6541,35000000.0
2009-06-03 06:32:00,0.6541,0.6541,0.6541,0.6541,4000000.0
2009-06-03 06:33:00,0.6541,0.6542,0.6541,0.65415,46800000.0
2009-06-03 06:34:00,0.6543,0.65445,0.6542,0.65445,77200000.0
2009-06-03 06:35:00,0.65445,0.6547,0.65445,0.6547,53000000.0
2009-06-03 06:36:00,0.6547,0.6547,0.6545,0.6545,43200000.0
2009-06-03 06:37:00,0.6546,0.6546,0.6545,0.6546,47000000.0
2009-06-03 06:38:00,0.6546,0.6546,0.6546,0.6546,5000000.0
2009-06-03 06:39:00,0.6546,0.65475,0.6546,0.65475,10000000.0
2009-06-03 06:40:00,0.6546,0.6546,0.6546,0.6546,28000000.0
2009-06-03 06:41:00,0.6546,0.6546,0.6545,0.6545,17000000.0
2009-06-03 06:42:00,0.6545,0.65455,0.6545,0.6545,89200000.0
2009-06-03 06:43:00,0.6545,0.6546,0.6545,0.6546,40000000.0
2009-06-03 06:44:00,0.6546,0.65485,0.6546,0.65485,33600000.0
2009-06-03 06:45:00,0.6549,0.6552,0.65485,0.6552,75200000.0
2009-06-03 06:46:00,0.6553,0.6556,0.65485,0.65505,78400000.0
2009-06-03 06:47:00,0.65515,0.6556,0.6551,0.65555,117400000.0
2009-06-03 06:48:00,0.65545,0.6555,0.655,0.6552,132800000.0
2009-06-03 06:49:00,0.6552,0.6554,0.65495,0.6553,100600000.0
2009-06-03 06:50:00,0.6553,0.6554,0.65525,0.6553,62800000.0
2009-06-03 06:51:00,0.6553,0.6553,0.65455,0.6546,46800000.0
2009-06-03 06:52:00,0.6545,0.6547,0.6545,0.6547,64000000.0
2009-06-03 06:53:00,0.6548,0.6549,0.6548,0.6549,10200000.0
2009-06-03 06:54:00,0.6549,0.6551,0.65485,0.6549,51200000.0
2009-06-03 06:55:00,0.655,0.6554,0.655,0.6554,69600000.0
2009-06-03 06:56:00,0.6554,0.6554,0.6549,0.655,135600000.0
2009-06-03 06:57:00,0.655,0.6551,0.6549,0.655,144000000.0
2009-06-03 06:58:00,0.6549,0.65515,0.65475,0.6548,112599999.0
2009-06-03 06:59:00,0.6548,0.6548,0.6548,0.6548,2000000.0
2009-06-03 07:00:00,0.6548,0.6548,0.6548,0.6548,5400000.0
2009-06-03 07:01:00,0.6549,0.655,0.6548,0.655,62600000.0
2009-06-03 07:02:00,0.655,0.655,0.65475,0.6548,116000000.0
2009-06-03 07:03:00,0.6548,0.6548,0.6546,0.6548,28600000.0
2009-06-03 07:04:00,0.6547,0.6548,0.65455,0.6546,83200000.0
2009-06-03 07:05:00,0.6546,0.65475,0.6546,0.65475,50800000.0
2009-06-03 07:06:00,0.65475,0.655,0.65475,0.6548,99800001.0
2009-06-03 07:07:00,0.65495,0.655,0.6548,0.6548,49200000.0
2009-06-03 07:08:00,0.6548,0.6548,0.6548,0.6548,25400000.0
2009-06-03 07:09:00,0.6548,0.6548,0.6548,0.6548,68400000.0
2009-06-03 07:10:00,0.6548,0.6548,0.6546,0.6546,34200000.0
2009-06-03 07:11:00,0.65465,0.6548,0.65465,0.6548,22400000.0
2009-06-03 07:12:00,0.65458,0.65475,0.65436,0.65436,64800000.0
2009-06-03 07:13:00,0.6548,0.6548,0.6538,0.65395,118000000.0
2009-06-03 07:14:00,0.6542,0.65435,0.6538,0.65395,135000000.0
2009-06-03 07:15:00,0.654,0.6541,0.6539,0.65395,61400000.0
2009-06-03 07:16:00,0.65395,0.6541,0.65355,0.65395,169999999.0
2009-06-03 07:17:00,0.654,0.654,0.65355,0.6538,204200000.0
2009-06-03 07:18:00,0.6538,0.6538,0.6538,0.6538,11800000.0
2009-06-03 07:19:00,0.6538,0.6539,0.6535,0.65375,344400000.0
2009-06-03 07:20:00,0.65375,0.65385,0.65365,0.65375,51400001.0
2009-06-03 07:21:00,0.65375,0.6538,0.65375,0.6538,22200000.0
2009-06-03 07:22:00,0.6538,0.6538,0.6538,0.6538,13200000.0
2009-06-03 07:23:00,0.6538,0.6538,0.6537,0.6537,52200000.0
2009-06-03 07:24:00,0.6537,0.6537,0.6534,0.65345,114199998.0
2009-06-03 07:25:00,0.65345,0.6535,0.6532,0.65335,274600001.0
2009-06-03 07:26:00,0.65335,0.65335,0.65265,0.65285,81800000.0
2009-06-03 07:27:00,0.65285,0.65325,0.65285,0.65315,207200000.0
2009-06-03 07:28:00,0.653,0.6533,0.653,0.6533,120400000.0
2009-06-03 07:29:00,0.6532,0.6537,0.6532,0.65345,170800000.0
2009-06-03 07:30:00,0.6535,0.6536,0.65315,0.65315,181199999.0
2009-06-03 07:31:00,0.65325,0.6536,0.65325,0.6536,120800000.0
2009-06-03 07:32:00,0.6536,0.6537,0.6536,0.6537,35200000.0
2009-06-03 07:33:00,0.6537,0.6538,0.6537,0.6538,11000000.0
2009-06-03 07:34:00,0.65365,0.654,0.65365,0.654,41400000.0
2009-06-03 07:35:00,0.6541,0.65435,0.6538,0.65405,163600001.0
2009-06-03 07:36:00,0.65385,0.65385,0.6537,0.65375,43999999.0
2009-06-03 07:37:00,0.65375,0.65375,0.65375,0.65375,13400000.0
2009-06-03 07:38:00,0.65385,0.65385,0.6537,0.65385,46800000.0
2009-06-03 07:39:00,0.654,0.654,0.6539,0.654,19400000.0
2009-06-03 07:40:00,0.6541,0.6541,0.65395,0.6541,20400000.0
2009-06-03 07:41:00,0.654,0.6544,0.654,0.65415,77800000.0
2009-06-03 07:42:00,0.6543,0.6544,0.65355,0.65375,298800000.0
2009-06-03 07:43:00,0.654,0.6542,0.6538,0.65385,182800000.0
2009-06-03 07:44:00,0.6539,0.654,0.65375,0.6538,129200001.0
2009-06-03 07:45:00,0.6539,0.6539,0.65375,0.6538,124600002.0
2009-06-03 07:46:00,0.65395,0.654,0.6538,0.65385,121800000.0
2009-06-03 07:47:00,0.65375,0.6548,0.65365,0.6541,305000001.0
2009-06-03 07:48:00,0.65415,0.6544,0.6541,0.6543,116800000.0
2009-06-03 07:49:00,0.6543,0.6544,0.6541,0.6544,107600000.0
2009-06-03 07:50:00,0.6543,0.65445,0.654,0.65435,148200000.0
2009-06-03 07:51:00,0.6544,0.65455,0.6542,0.65425,164600001.0
2009-06-03 07:52:00,0.6544,0.6545,0.65435,0.65435,26200000.0
2009-06-03 07:53:00,0.6544,0.655,0.65425,0.655,51800000.0
2009-06-03 07:54:00,0.6546,0.6547,0.65415,0.6544,82200000.0
2009-06-03 07:55:00,0.6543,0.6543,0.65415,0.65415,17600000.0
2009-06-03 07:56:00,0.6542,0.65425,0.65415,0.65415,31800000.0
2009-06-03 07:57:00,0.6542,0.6545,0.6541,0.6544,69400000.0
2009-06-03 07:58:00,0.6545,0.65455,0.6545,0.65455,40000000.0
2009-06-03 07:59:00,0.65455,0.65455,0.65455,0.65455,26400000.0
2009-06-03 08:00:00,0.65455,0.655,0.65415,0.6545,325600000.0
2009-06-03 08:01:00,0.65455,0.6549,0.6545,0.65455,99600000.0
2009-06-03 08:02:00,0.6544,0.6545,0.65425,0.6544,71800000.0
2009-06-03 08:03:00,0.65425,0.6545,0.65405,0.65405,113600000.0
2009-06-03 08:04:00,0.6541,0.65435,0.6537,0.6537,336400000.0
2009-06-03 08:05:00,0.65375,0.6544,0.6537,0.6544,221300000.0
2009-06-03 08:06:00,0.6544,0.6544,0.6537,0.65375,407600000.0
2009-06-03 08:07:00,0.65375,0.65375,0.65315,0.6532,443600002.0
2009-06-03 08:08:00,0.6532,0.6534,0.65315,0.6533,277200003.0
2009-06-03 08:09:00,0.6533,0.6534,0.653,0.65315,309399999.0
2009-06-03 08:10:00,0.65315,0.6533,0.65315,0.6533,70400000.0
2009-06-03 08:11:00,0.6533,0.6535,0.6532,0.6535,198599999.0
2009-06-03 08:12:00,0.6535,0.6538,0.65335,0.6537,213000000.0
2009-06-03 08:13:00,0.65375,0.65375,0.65335,0.65345,78600000.0
2009-06-03 08:14:00,0.6536,0.6536,0.65325,0.6536,119600000.0
2009-06-03 08:15:00,0.6536,0.6536,0.65305,0.6534,311200000.0
2009-06-03 08:16:00,0.6535,0.6535,0.6531,0.6533,79800000.0
2009-06-03 08:17:00,0.6535,0.65395,0.65315,0.6535,491200001.0
2009-06-03 08:18:00,0.65355,0.6537,0.65315,0.6535,243599999.0
2009-06-03 08:19:00,0.6534,0.6534,0.6532,0.6533,144200000.0
2009-06-03 08:20:00,0.6533,0.6533,0.6532,0.6532,60400000.0
2009-06-03 08:21:00,0.6533,0.6533,0.6532,0.6533,36400000.0
2009-06-03 08:22:00,0.6533,0.65335,0.6529,0.6531,248999999.0
2009-06-03 08:23:00,0.6533,0.6533,0.653,0.6533,309400000.0
2009-06-03 08:24:00,0.6533,0.6533,0.6531,0.65315,93399999.0
2009-06-03 08:25:00,0.65315,0.6533,0.65265,0.653,375200000.0
2009-06-03 08:26:00,0.653,0.65325,0.6529,0.6531,561200001.0
2009-06-03 08:27:00,0.65315,0.6535,0.653,0.65335,418199999.0
2009-06-03 08:28:00,0.65345,0.6535,0.6534,0.6535,213399999.0
2009-06-03 08:29:00,0.6534,0.6536,0.65295,0.6533,219000000.0
2009-06-03 08:30:00,0.6533,0.6535,0.6532,0.6533,61800000.0
2009-06-03 08:31:00,0.6533,0.6535,0.6533,0.6535,28600000.0
2009-06-03 08:32:00,0.6535,0.6536,0.6534,0.6534,32000000.0
2009-06-03 08:33:00,0.65345,0.65355,0.65345,0.65355,106000000.0
2009-06-03 08:34:00,0.65365,0.65375,0.6534,0.6537,261799999.0
2009-06-03 08:35:00,0.6537,0.65375,0.65335,0.6534,198800002.0
2009-06-03 08:36:00,0.65345,0.6541,0.65345,0.6539,379199999.0
2009-06-03 08:37:00,0.6539,0.6543,0.6539,0.6541,116400000.0
2009-06-03 08:38:00,0.654,0.65405,0.6539,0.65395,68400000.0
2009-06-03 08:39:00,0.65385,0.65395,0.65385,0.65395,117600001.0
2009-06-03 08:40:00,0.65395,0.6542,0.65385,0.654,199199999.0
2009-06-03 08:41:00,0.65405,0.65425,0.65385,0.65405,184000000.0
2009-06-03 08:42:00,0.65415,0.6549,0.6541,0.6549,223200000.0
2009-06-03 08:43:00,0.6549,0.6551,0.6548,0.65495,139600000.0
2009-06-03 08:44:00,0.655,0.65515,0.6548,0.65495,177600000.0
2009-06-03 08:45:00,0.65495,0.65495,0.65485,0.65495,28600000.0
2009-06-03 08:46:00,0.655,0.6553,0.6548,0.655,41600000.0
2009-06-03 08:47:00,0.655,0.6551,0.65485,0.6551,79400000.0
2009-06-03 08:48:00,0.6551,0.6553,0.6548,0.65485,209000000.0
2009-06-03 08:49:00,0.65475,0.65475,0.6542,0.65465,161400000.0
2009-06-03 08:50:00,0.6548,0.65495,0.65435,0.65485,112000000.0
2009-06-03 08:51:00,0.65485,0.6553,0.65485,0.6551,235600001.0
2009-06-03 08:52:00,0.6551,0.6553,0.6549,0.6552,72800000.0
2009-06-03 08:53:00,0.65525,0.65525,0.6549,0.65495,339200003.0
2009-06-03 08:54:00,0.6547,0.6548,0.65435,0.6545,302000000.0
2009-06-03 08:55:00,0.6546,0.6547,0.65445,0.6546,324600001.0
2009-06-03 08:56:00,0.6546,0.6547,0.65445,0.6545,187600000.0
2009-06-03 08:57:00,0.6544,0.6545,0.65385,0.65395,219800002.0
2009-06-03 08:58:00,0.654,0.654,0.6536,0.65395,178400000.0
2009-06-03 08:59:00,0.654,0.654,0.6539,0.654,120400000.0
2009-06-03 09:00:00,0.654,0.6542,0.654,0.65415,200800000.0
2009-06-03 09:01:00,0.65405,0.6544,0.65405,0.6544,127000000.0
2009-06-03 09:02:00,0.6541,0.65415,0.6537,0.6539,340400001.0
2009-06-03 09:03:00,0.65395,0.6544,0.65395,0.6541,224400000.0
2009-06-03 09:04:00,0.654,0.6541,0.65395,0.654,38000000.0
2009-06-03 09:05:00,0.6539,0.654,0.65375,0.65385,273400000.0
2009-06-03 09:06:00,0.6537,0.6539,0.65355,0.6536,221000001.0
2009-06-03 09:07:00,0.6536,0.6536,0.65335,0.6534,106600000.0
2009-06-03 09:08:00,0.6533,0.65385,0.65325,0.65385,206599999.0
2009-06-03 09:09:00,0.65385,0.65415,0.65385,0.6539,141400000.0
2009-06-03 09:10:00,0.65395,0.65405,0.6533,0.65405,197200001.0
2009-06-03 09:11:00,0.65405,0.65405,0.65375,0.65385,80000001.0
2009-06-03 09:12:00,0.654,0.654,0.65375,0.65375,54199998.0
2009-06-03 09:13:00,0.6538,0.6538,0.65355,0.6536,115599999.0
2009-06-03 09:14:00,0.6535,0.6536,0.65345,0.65355,116500000.0
2009-06-03 09:15:00,0.65355,0.6537,0.65325,0.6533,197400000.0
2009-06-03 09:16:00,0.6534,0.6537,0.6534,0.65365,174200000.0
2009-06-03 09:17:00,0.6537,0.6537,0.6531,0.6533,547200000.0
2009-06-03 09:18:00,0.65345,0.65345,0.6532,0.6533,249000001.0
2009-06-03 09:19:00,0.6533,0.6533,0.65295,0.653,224199999.0
2009-06-03 09:20:00,0.653,0.65345,0.6529,0.65345,157000000.0
2009-06-03 09:21:00,0.65335,0.65365,0.65335,0.65345,211200000.0
2009-06-03 09:22:00,0.65355,0.6537,0.6535,0.6536,124600000.0
2009-06-03 09:23:00,0.65355,0.6536,0.65335,0.6534,92600000.0
2009-06-03 09:24:00,0.6534,0.6534,0.65315,0.65325,101000000.0
2009-06-03 09:25:00,0.65325,0.65325,0.6529,0.65295,129200000.0
2009-06-03 09:26:00,0.65295,0.65295,0.65265,0.6527,155200000.0
2009-06-03 09:27:00,0.6527,0.65295,0.65245,0.65285,192600000.0
2009-06-03 09:28:00,0.6529,0.6529,0.6525,0.6526,201400000.0
2009-06-03 09:29:00,0.6526,0.65265,0.6525,0.65265,207800000.0
2009-06-03 09:30:00,0.65265,0.6528,0.65245,0.6526,429399998.0
2009-06-03 09:31:00,0.6526,0.65275,0.6522,0.65225,234800001.0
2009-06-03 09:32:00,0.65225,0.65255,0.6521,0.6521,418100001.0
2009-06-03 09:33:00,0.65215,0.65215,0.65175,0.6519,190000000.0
2009-06-03 09:34:00,0.6519,0.6524,0.6519,0.6521,403799999.0
2009-06-03 09:35:00,0.6521,0.65225,0.6519,0.65205,288600001.0
2009-06-03 09:36:00,0.65205,0.6521,0.65145,0.65155,529599999.0
2009-06-03 09:37:00,0.65145,0.6515,0.6506,0.6509,478600000.0
2009-06-03 09:38:00,0.6509,0.651,0.6506,0.651,279200000.0
2009-06-03 09:39:00,0.651,0.6516,0.65085,0.6515,263600000.0
2009-06-03 09:40:00,0.6513,0.6514,0.6512,0.65125,39800000.0
2009-06-03 09:41:00,0.6513,0.65135,0.65095,0.65095,261400002.0
2009-06-03 09:42:00,0.651,0.65195,0.651,0.6519,237000000.0
2009-06-03 09:43:00,0.65195,0.65205,0.6518,0.6518,109400000.0
2009-06-03 09:44:00,0.6516,0.6518,0.6514,0.6516,86400001.0
2009-06-03 09:45:00,0.6515,0.65155,0.6512,0.65125,67800000.0
2009-06-03 09:46:00,0.65125,0.6514,0.651,0.65105,220599997.0
2009-06-03 09:47:00,0.65115,0.65155,0.65115,0.6513,291000001.0
2009-06-03 09:48:00,0.6513,0.65135,0.65115,0.6513,371400001.0
2009-06-03 09:49:00,0.65115,0.6517,0.6511,0.65115,275800000.0
2009-06-03 09:50:00,0.6513,0.65175,0.6511,0.6514,277200000.0
2009-06-03 09:51:00,0.6514,0.6516,0.65115,0.6512,298599999.0
2009-06-03 09:52:00,0.6512,0.6514,0.6512,0.65135,130600000.0
2009-06-03 09:53:00,0.65125,0.6513,0.6507,0.6512,187200000.0
2009-06-03 09:54:00,0.6512,0.6516,0.65105,0.6511,411000000.0
2009-06-03 09:55:00,0.6511,0.65135,0.6511,0.65135,234200002.0
2009-06-03 09:56:00,0.65125,0.6513,0.65065,0.651,292799998.0
2009-06-03 09:57:00,0.651,0.6511,0.65085,0.65085,173000000.0
2009-06-03 09:58:00,0.6509,0.6512,0.65075,0.6512,155800000.0
2009-06-03 09:59:00,0.65105,0.65105,0.65085,0.6509,217400000.0
2009-06-03 10:00:00,0.6509,0.6509,0.65065,0.6508,220600001.0
2009-06-03 10:01:00,0.6508,0.6509,0.6507,0.6508,168000000.0
2009-06-03 10:02:00,0.6507,0.6513,0.65065,0.651,321800001.0
2009-06-03 10:03:00,0.651,0.651,0.6508,0.6508,65200000.0
2009-06-03 10:04:00,0.6509,0.651,0.65065,0.6507,310400002.0
2009-06-03 10:05:00,0.65075,0.651,0.6506,0.65065,299600000.0
2009-06-03 10:06:00,0.65065,0.6509,0.6506,0.65065,290000000.0
2009-06-03 10:07:00,0.65065,0.6507,0.6505,0.6506,135600000.0
2009-06-03 10:08:00,0.6507,0.65075,0.6505,0.65055,135400000.0
2009-06-03 10:09:00,0.65055,0.65085,0.6504,0.6507,286600004.0
2009-06-03 10:10:00,0.6507,0.6507,0.6504,0.65065,174799998.0
2009-06-03 10:11:00,0.6505,0.65065,0.64985,0.65015,218200000.0
2009-06-03 10:12:00,0.65,0.65045,0.65,0.6503,347000000.0
2009-06-03 10:13:00,0.6502,0.6503,0.64965,0.64975,458599998.0
2009-06-03 10:14:00,0.6498,0.6498,0.6494,0.6498,132800000.0
2009-06-03 10:15:00,0.6498,0.65015,0.64945,0.6499,80000000.0
2009-06-03 10:16:00,0.64995,0.65015,0.64955,0.64965,106800000.0
2009-06-03 10:17:00,0.64985,0.64995,0.64935,0.6497,147000001.0
2009-06-03 10:18:00,0.64985,0.6504,0.64965,0.6502,264400000.0
2009-06-03 10:19:00,0.6503,0.65065,0.6503,0.6505,47800000.0
2009-06-03 10:20:00,0.6506,0.6508,0.6504,0.6507,119599999.0
2009-06-03 10:21:00,0.65075,0.65085,0.6504,0.65085,235400000.0
2009-06-03 10:22:00,0.65065,0.6509,0.6505,0.6507,169400000.0
2009-06-03 10:23:00,0.6506,0.651,0.6505,0.65055,200800000.0
2009-06-03 10:24:00,0.65055,0.6509,0.65055,0.6509,215200000.0
2009-06-03 10:25:00,0.6509,0.651,0.6508,0.651,76800001.0
2009-06-03 10:26:00,0.651,0.651,0.6508,0.6508,34200000.0
2009-06-03 10:27:00,0.6509,0.65115,0.6509,0.65105,135600000.0
2009-06-03 10:28:00,0.6511,0.6519,0.65095,0.6519,340800000.0
2009-06-03 10:29:00,0.652,0.6521,0.6514,0.6515,287599999.0
2009-06-03 10:30:00,0.6515,0.6516,0.6513,0.6515,62200000.0
2009-06-03 10:31:00,0.6515,0.6518,0.6513,0.6518,110200000.0
2009-06-03 10:32:00,0.6518,0.6518,0.65135,0.65155,233200000.0
2009-06-03 10:33:00,0.65155,0.65155,0.6512,0.65155,93400000.0
2009-06-03 10:34:00,0.65155,0.6518,0.65135,0.6515,157000000.0
2009-06-03 10:35:00,0.65135,0.6516,0.651,0.65125,276600001.0
2009-06-03 10:36:00,0.65115,0.6514,0.65115,0.6513,192600000.0
2009-06-03 10:37:00,0.6513,0.6514,0.65095,0.6511,220800001.0
2009-06-03 10:38:00,0.6512,0.6512,0.6496,0.6496,211800000.0
2009-06-03 10:39:00,0.64985,0.65015,0.64915,0.6492,355399998.0
2009-06-03 10:40:00,0.6492,0.64945,0.6485,0.64875,245400002.0
2009-06-03 10:41:00,0.64875,0.6493,0.64875,0.6493,85400000.0
2009-06-03 10:42:00,0.6493,0.6503,0.64915,0.65005,219299999.0
2009-06-03 10:43:00,0.6501,0.6503,0.649,0.649,256599999.0
2009-06-03 10:44:00,0.64915,0.6492,0.64905,0.6492,66400001.0
2009-06-03 10:45:00,0.6492,0.6492,0.6485,0.64855,181999999.0
2009-06-03 10:46:00,0.6487,0.6488,0.64825,0.6485,168600001.0
2009-06-03 10:47:00,0.6486,0.6489,0.6484,0.64845,307600000.0
2009-06-03 10:48:00,0.6485,0.64875,0.6476,0.64825,192000000.0
2009-06-03 10:49:00,0.64845,0.649,0.64825,0.64875,179000000.0
2009-06-03 10:50:00,0.64865,0.6491,0.64835,0.64895,226800000.0
2009-06-03 10:51:00,0.64895,0.6491,0.6487,0.649,200399999.0
2009-06-03 10:52:00,0.6492,0.6493,0.649,0.6491,177200000.0
2009-06-03 10:53:00,0.64915,0.65015,0.64915,0.64955,272400000.0
2009-06-03 10:54:00,0.6497,0.65005,0.6489,0.649,282800000.0
2009-06-03 10:55:00,0.6489,0.64965,0.64875,0.64955,271600000.0
2009-06-03 10:56:00,0.64955,0.64975,0.64945,0.64975,259400000.0
2009-06-03 10:57:00,0.64975,0.64985,0.6493,0.6495,236000000.0
2009-06-03 10:58:00,0.64965,0.64965,0.64895,0.649,243400000.0
2009-06-03 10:59:00,0.64905,0.6491,0.6485,0.64855,247400000.0
2009-06-03 11:00:00,0.64875,0.64885,0.64835,0.6485,394799998.0
2009-06-03 11:01:00,0.6485,0.6487,0.6483,0.6487,234000000.0
2009-06-03 11:02:00,0.6485,0.64935,0.6485,0.64915,275600000.0
2009-06-03 11:03:00,0.6493,0.65025,0.6493,0.65,429700000.0
2009-06-03 11:04:00,0.65,0.65,0.6495,0.64965,128600000.0
2009-06-03 11:05:00,0.64965,0.6498,0.64905,0.6498,284900001.0
2009-06-03 11:06:00,0.65,0.6501,0.64965,0.64975,95400000.0
2009-06-03 11:07:00,0.64975,0.6498,0.6495,0.64955,215200000.0
2009-06-03 11:08:00,0.6496,0.6496,0.6489,0.64905,326000002.0
2009-06-03 11:09:00,0.64905,0.6492,0.64845,0.6487,285000000.0
2009-06-03 11:10:00,0.6487,0.6489,0.64855,0.64885,241000000.0
2009-06-03 11:11:00,0.64875,0.64905,0.6486,0.649,170800000.0
2009-06-03 11:12:00,0.649,0.6492,0.6488,0.6489,575400001.0
2009-06-03 11:13:00,0.6488,0.64895,0.6483,0.6486,160400000.0
2009-06-03 11:14:00,0.64865,0.64875,0.6485,0.64865,173200000.0
2009-06-03 11:15:00,0.64855,0.64865,0.64855,0.64865,34600000.0
2009-06-03 11:16:00,0.64865,0.64895,0.64865,0.64885,99199999.0
2009-06-03 11:17:00,0.6489,0.6489,0.64875,0.6488,155399998.0
2009-06-03 11:18:00,0.6488,0.6488,0.6478,0.64805,301599999.0
2009-06-03 11:19:00,0.6481,0.64825,0.64775,0.6478,192199999.0
2009-06-03 11:20:00,0.6478,0.6481,0.6475,0.64785,197400000.0
2009-06-03 11:21:00,0.648,0.6483,0.6478,0.6482,115000000.0
2009-06-03 11:22:00,0.6482,0.64865,0.6476,0.6485,268399999.0
2009-06-03 11:23:00,0.64855,0.64855,0.648,0.648,450599999.0
2009-06-03 11:24:00,0.648,0.64835,0.6478,0.64835,126600000.0
2009-06-03 11:25:00,0.64835,0.64845,0.64795,0.64815,272399999.0
2009-06-03 11:26:00,0.64815,0.64835,0.6473,0.64775,351200003.0
2009-06-03 11:27:00,0.64775,0.64815,0.6474,0.64785,368000000.0
2009-06-03 11:28:00,0.64805,0.64805,0.64725,0.64755,327000000.0
2009-06-03 11:29:00,0.6477,0.64785,0.64685,0.647,304200000.0
2009-06-03 11:30:00,0.64705,0.6472,0.64695,0.64705,345399999.0
2009-06-03 11:31:00,0.64725,0.6474,0.6471,0.6474,177200004.0
2009-06-03 11:32:00,0.6474,0.64795,0.6474,0.64785,110200000.0
2009-06-03 11:33:00,0.64795,0.6484,0.6478,0.64815,426200000.0
2009-06-03 11:34:00,0.64815,0.64835,0.64795,0.64805,165800000.0
2009-06-03 11:35:00,0.64805,0.6481,0.64735,0.64795,168799999.0
2009-06-03 11:36:00,0.648,0.6483,0.64725,0.64735,280600000.0
2009-06-03 11:37:00,0.64725,0.6474,0.64715,0.64725,139400000.0
2009-06-03 11:38:00,0.6474,0.6479,0.64725,0.64735,259800000.0
2009-06-03 11:39:00,0.64735,0.64765,0.6473,0.64745,260200000.0
2009-06-03 11:40:00,0.64745,0.64785,0.64735,0.64745,180900000.0
2009-06-03 11:41:00,0.6475,0.64775,0.64735,0.64755,397600000.0
2009-06-03 11:42:00,0.64755,0.64795,0.64745,0.64785,184600001.0
2009-06-03 11:43:00,0.64785,0.64835,0.64755,0.64805,362200000.0
2009-06-03 11:44:00,0.64805,0.6481,0.64765,0.64775,265800001.0
2009-06-03 11:45:00,0.6479,0.6481,0.6477,0.6481,259400000.0
2009-06-03 11:46:00,0.6481,0.6481,0.64755,0.6477,109300000.0
2009-06-03 11:47:00,0.6477,0.6478,0.64765,0.6477,140800000.0
2009-06-03 11:48:00,0.64765,0.64775,0.64755,0.64755,145200000.0
2009-06-03 11:49:00,0.6476,0.64765,0.6473,0.64735,98000000.0
2009-06-03 11:50:00,0.6473,0.6476,0.6466,0.64725,261600000.0
2009-06-03 11:51:00,0.64725,0.6476,0.64705,0.6471,239400000.0
2009-06-03 11:52:00,0.64715,0.64795,0.64715,0.64755,288200000.0
2009-06-03 11:53:00,0.64755,0.6476,0.64745,0.64745,92600000.0
2009-06-03 11:54:00,0.64745,0.6477,0.64745,0.64755,97800000.0
2009-06-03 11:55:00,0.64765,0.6477,0.64755,0.6477,47000000.0
2009-06-03 11:56:00,0.6477,0.6477,0.6476,0.6477,110200000.0
2009-06-03 11:57:00,0.6478,0.6478,0.6478,0.6478,10000000.0
2009-06-03 11:58:00,0.6478,0.6479,0.6476,0.6477,94200000.0
2009-06-03 11:59:00,0.6477,0.6479,0.6476,0.64765,87400000.0
2009-06-03 12:00:00,0.6477,0.6477,0.64755,0.64755,60000000.0
2009-06-03 12:01:00,0.64755,0.64755,0.64755,0.64755,89800000.0
2009-06-03 12:02:00,0.64755,0.64775,0.64755,0.64775,60000000.0
2009-06-03 12:03:00,0.64775,0.64805,0.64755,0.64805,159200000.0
2009-06-03 12:04:00,0.6482,0.6484,0.64815,0.64835,94800000.0
2009-06-03 12:05:00,0.64825,0.6487,0.64825,0.6486,160000000.0
2009-06-03 12:06:00,0.6487,0.64915,0.6486,0.64895,177600000.0
2009-06-03 12:07:00,0.6488,0.649,0.64865,0.6487,132400000.0
2009-06-03 12:08:00,0.6487,0.6487,0.6483,0.64835,304600000.0
2009-06-03 12:09:00,0.64835,0.64855,0.64825,0.6484,176400000.0
2009-06-03 12:10:00,0.6484,0.64845,0.6482,0.6482,200400000.0
2009-06-03 12:11:00,0.6482,0.6486,0.6482,0.6486,168400000.0
2009-06-03 12:12:00,0.6486,0.6486,0.64825,0.64845,235800000.0
2009-06-03 12:13:00,0.64845,0.64845,0.64825,0.6484,169800000.0
2009-06-03 12:14:00,0.64845,0.64845,0.64825,0.64825,143600000.0
2009-06-03 12:15:00,0.64825,0.6484,0.64825,0.6484,119600000.0
2009-06-03 12:16:00,0.6484,0.6488,0.64835,0.6488,82200000.0
2009-06-03 12:17:00,0.6488,0.6488,0.6482,0.6483,166000000.0
2009-06-03 12:18:00,0.6483,0.6484,0.64765,0.6484,228000000.0
2009-06-03 12:19:00,0.6484,0.6484,0.6482,0.64825,50600000.0
2009-06-03 12:20:00,0.64825,0.64845,0.6482,0.6484,90000000.0
2009-06-03 12:21:00,0.6484,0.64865,0.64825,0.6484,180600000.0
2009-06-03 12:22:00,0.6484,0.64885,0.6484,0.6486,172200000.0
2009-06-03 12:23:00,0.6487,0.6488,0.6484,0.6487,214000000.0
2009-06-03 12:24:00,0.6487,0.6487,0.64785,0.6479,172600000.0
2009-06-03 12:25:00,0.6479,0.6479,0.64755,0.6478,64200000.0
2009-06-03 12:26:00,0.6478,0.6478,0.64755,0.6476,15000000.0
2009-06-03 12:27:00,0.6477,0.6477,0.64755,0.64755,49800000.0
2009-06-03 12:28:00,0.6475,0.6475,0.6474,0.64748,124400000.0
2009-06-03 12:29:00,0.64755,0.6478,0.64755,0.6478,20200000.0
2009-06-03 12:30:00,0.6479,0.6479,0.64765,0.6478,39800000.0
2009-06-03 12:31:00,0.64765,0.64865,0.64765,0.6485,142800000.0
2009-06-03 12:32:00,0.6485,0.6487,0.64845,0.6486,109400000.0
2009-06-03 12:33:00,0.6486,0.6487,0.6486,0.6487,18400000.0
2009-06-03 12:34:00,0.6487,0.6487,0.6486,0.6486,11000000.0
2009-06-03 12:35:00,0.6487,0.6487,0.6487,0.6487,25000000.0
2009-06-03 12:36:00,0.6487,0.6489,0.64855,0.64855,236600000.0
2009-06-03 12:37:00,0.6486,0.6487,0.64845,0.6485,153000000.0
2009-06-03 12:38:00,0.6485,0.6486,0.64845,0.64855,104400000.0
2009-06-03 12:39:00,0.6485,0.6486,0.64845,0.6485,105400000.0
2009-06-03 12:40:00,0.6485,0.6487,0.6485,0.64865,52600000.0
2009-06-03 12:41:00,0.64865,0.64875,0.64855,0.6486,22000000.0
2009-06-03 12:42:00,0.64855,0.6487,0.6485,0.64855,53800000.0
2009-06-03 12:43:00,0.64855,0.6486,0.64855,0.6486,7000000.0
2009-06-03 12:44:00,0.6487,0.6494,0.6487,0.6494,118000000.0
2009-06-03 12:45:00,0.6494,0.64945,0.64925,0.64945,63600000.0
2009-06-03 12:46:00,0.64945,0.6496,0.64945,0.6496,41200000.0
2009-06-03 12:47:00,0.64955,0.6496,0.64955,0.6496,37400000.0
2009-06-03 12:48:00,0.6496,0.6496,0.649,0.649,199599998.0
2009-06-03 12:49:00,0.64905,0.64905,0.6489,0.64895,140000000.0
2009-06-03 12:50:00,0.649,0.64935,0.6488,0.6488,132200000.0
2009-06-03 12:51:00,0.64895,0.6492,0.64895,0.6492,43000000.0
2009-06-03 12:52:00,0.6492,0.6492,0.64895,0.6491,43200000.0
2009-06-03 12:53:00,0.6491,0.6492,0.64875,0.64875,171800002.0
2009-06-03 12:54:00,0.64875,0.6488,0.648,0.6485,105600000.0
2009-06-03 12:55:00,0.64835,0.64865,0.6483,0.64865,81600000.0
2009-06-03 12:56:00,0.6485,0.6486,0.64815,0.6483,165000000.0
2009-06-03 12:57:00,0.6484,0.6486,0.6482,0.6483,43200000.0
2009-06-03 12:58:00,0.6483,0.64835,0.6482,0.6482,77000000.0
2009-06-03 12:59:00,0.6482,0.6483,0.6481,0.6481,107000000.0
2009-06-03 13:00:00,0.6481,0.6481,0.64735,0.6479,162200000.0
2009-06-03 13:01:00,0.6479,0.648,0.64785,0.64785,29600000.0
2009-06-03 13:02:00,0.64785,0.64785,0.6477,0.64785,42800000.0
2009-06-03 13:03:00,0.64785,0.64785,0.6477,0.64775,76200000.0
2009-06-03 13:04:00,0.6477,0.64775,0.64705,0.64705,96600000.0
2009-06-03 13:05:00,0.64705,0.64775,0.64695,0.64765,214200000.0
2009-06-03 13:06:00,0.64755,0.6478,0.64715,0.6478,277800000.0
2009-06-03 13:07:00,0.6478,0.6478,0.64705,0.6473,101200000.0
2009-06-03 13:08:00,0.64715,0.6475,0.64695,0.64745,127400000.0
2009-06-03 13:09:00,0.64755,0.648,0.64745,0.64775,268800000.0
2009-06-03 13:10:00,0.64775,0.64775,0.64685,0.6471,214999999.0
2009-06-03 13:11:00,0.647,0.64715,0.64655,0.6471,179200000.0
2009-06-03 13:12:00,0.6471,0.6475,0.64695,0.6474,277200000.0
2009-06-03 13:13:00,0.6474,0.6474,0.6471,0.64715,85400000.0
2009-06-03 13:14:00,0.64715,0.6473,0.64695,0.647,230200000.0
2009-06-03 13:15:00,0.647,0.647,0.64625,0.64675,151400000.0
2009-06-03 13:16:00,0.64675,0.64675,0.64675,0.64675,70400000.0
2009-06-03 13:17:00,0.64675,0.647,0.64635,0.6465,108600000.0
2009-06-03 13:18:00,0.64645,0.6469,0.64635,0.6469,129800000.0
2009-06-03 13:19:00,0.6469,0.6469,0.6463,0.6464,142800000.0
2009-06-03 13:20:00,0.6462,0.6462,0.64605,0.64605,125600000.0
2009-06-03 13:21:00,0.646,0.6465,0.646,0.6465,115400000.0
2009-06-03 13:22:00,0.6465,0.6468,0.646,0.64605,203400000.0
2009-06-03 13:23:00,0.646,0.64615,0.64535,0.64545,225000000.0
2009-06-03 13:24:00,0.64545,0.64565,0.64545,0.64555,182400000.0
2009-06-03 13:25:00,0.64555,0.64555,0.6452,0.64535,132199999.0
2009-06-03 13:26:00,0.64535,0.6456,0.64485,0.6449,390399998.0
2009-06-03 13:27:00,0.6449,0.645,0.644,0.6445,252199999.0
2009-06-03 13:28:00,0.6445,0.64475,0.64425,0.64435,356200000.0
2009-06-03 13:29:00,0.64435,0.6447,0.6441,0.6441,192800000.0
2009-06-03 13:30:00,0.6443,0.64445,0.64385,0.6442,104600000.0
2009-06-03 13:31:00,0.6442,0.6442,0.6435,0.6436,121200000.0
2009-06-03 13:32:00,0.6436,0.64445,0.64355,0.64435,135599999.0
2009-06-03 13:33:00,0.64395,0.64435,0.64395,0.64435,96800000.0
2009-06-03 13:34:00,0.64435,0.64455,0.64425,0.64445,87600000.0
2009-06-03 13:35:00,0.64435,0.64455,0.64385,0.64385,90600000.0
2009-06-03 13:36:00,0.64385,0.64445,0.64375,0.64435,159000000.0
2009-06-03 13:37:00,0.6445,0.6446,0.64425,0.6446,27800000.0
2009-06-03 13:38:00,0.6445,0.6448,0.6444,0.6446,97600000.0
2009-06-03 13:39:00,0.6446,0.64475,0.64445,0.6445,100200000.0
2009-06-03 13:40:00,0.6445,0.6446,0.6445,0.6446,29200000.0
2009-06-03 13:41:00,0.6446,0.6447,0.64425,0.64435,73800000.0
2009-06-03 13:42:00,0.64435,0.6445,0.64405,0.64445,198000000.0
2009-06-03 13:43:00,0.6444,0.6444,0.64405,0.64425,266200000.0
2009-06-03 13:44:00,0.6442,0.64445,0.64395,0.6441,101600000.0
2009-06-03 13:45:00,0.6443,0.6443,0.64405,0.6441,67800000.0
2009-06-03 13:46:00,0.6441,0.6443,0.6441,0.6442,64400000.0
2009-06-03 13:47:00,0.6442,0.6445,0.6442,0.6445,152800000.0
2009-06-03 13:48:00,0.6445,0.6445,0.64405,0.64405,61800000.0
2009-06-03 13:49:00,0.644,0.6443,0.6439,0.6439,99800000.0
2009-06-03 13:50:00,0.6439,0.6443,0.6439,0.6443,9800000.0
2009-06-03 13:51:00,0.6442,0.6446,0.64415,0.6444,64000000.0
2009-06-03 13:52:00,0.6443,0.6446,0.6441,0.6446,91800000.0
2009-06-03 13:53:00,0.6444,0.6447,0.6443,0.6446,123000000.0
2009-06-03 13:54:00,0.6447,0.645,0.64445,0.6446,82100000.0
2009-06-03 13:55:00,0.6447,0.6452,0.6445,0.6451,113600000.0
2009-06-03 13:56:00,0.6452,0.6453,0.6448,0.645,192600000.0
2009-06-03 13:57:00,0.6451,0.6453,0.6449,0.6453,206800000.0
2009-06-03 13:58:00,0.64495,0.64505,0.6444,0.6444,162599999.0
2009-06-03 13:59:00,0.6444,0.6447,0.64415,0.64455,213800000.0
2009-06-03 14:00:00,0.6446,0.64475,0.64455,0.64475,53000000.0
2009-06-03 14:01:00,0.64475,0.6456,0.64465,0.6448,160600000.0
2009-06-03 14:02:00,0.6448,0.6452,0.64465,0.6451,147600000.0
2009-06-03 14:03:00,0.6452,0.6452,0.6451,0.6451,77000000.0
2009-06-03 14:04:00,0.6452,0.6454,0.6451,0.6454,75400000.0
2009-06-03 14:05:00,0.6454,0.64555,0.6454,0.64555,90600000.0
2009-06-03 14:06:00,0.64555,0.6464,0.6455,0.6464,188400000.0
2009-06-03 14:07:00,0.6463,0.6463,0.6454,0.6458,167600000.0
2009-06-03 14:08:00,0.6458,0.6459,0.64565,0.6459,190600000.0
2009-06-03 14:09:00,0.6459,0.6461,0.6459,0.6461,62400000.0
2009-06-03 14:10:00,0.6461,0.6461,0.64565,0.6457,56800000.0
2009-06-03 14:11:00,0.6457,0.6459,0.6457,0.6457,148800000.0
2009-06-03 14:12:00,0.6457,0.64575,0.6456,0.6456,107800000.0
2009-06-03 14:13:00,0.6456,0.6458,0.6452,0.64535,148200000.0
2009-06-03 14:14:00,0.64535,0.64575,0.645,0.645,134600000.0
2009-06-03 14:15:00,0.6452,0.64535,0.64445,0.64455,278200000.0
2009-06-03 14:16:00,0.64455,0.6456,0.64455,0.64545,76400000.0
2009-06-03 14:17:00,0.64545,0.64545,0.64465,0.64485,201400000.0
2009-06-03 14:18:00,0.64485,0.6457,0.64455,0.64485,192200000.0
2009-06-03 14:19:00,0.6448,0.6451,0.64455,0.6451,134200000.0
2009-06-03 14:20:00,0.6451,0.64535,0.64475,0.64495,310600000.0
2009-06-03 14:21:00,0.645,0.646,0.64495,0.6455,277000000.0
2009-06-03 14:22:00,0.64555,0.64555,0.64465,0.64475,189200000.0
2009-06-03 14:23:00,0.64475,0.6449,0.6445,0.64465,162000000.0
2009-06-03 14:24:00,0.64465,0.6447,0.64445,0.64445,141400000.0
2009-06-03 14:25:00,0.64445,0.6451,0.64445,0.64475,188000000.0
2009-06-03 14:26:00,0.64475,0.6456,0.64475,0.6452,206400000.0
2009-06-03 14:27:00,0.6452,0.6455,0.6452,0.6455,240600000.0
2009-06-03 14:28:00,0.64555,0.646,0.64555,0.6458,179000000.0
2009-06-03 14:29:00,0.6458,0.6458,0.6458,0.6458,16000000.0
2009-06-03 14:30:00,0.6458,0.64605,0.6451,0.6456,202800000.0
2009-06-03 14:31:00,0.6456,0.6457,0.64545,0.6456,121000000.0
2009-06-03 14:32:00,0.6456,0.6457,0.64535,0.6456,140400000.0
2009-06-03 14:33:00,0.6456,0.646,0.6456,0.64595,161400000.0
2009-06-03 14:34:00,0.64595,0.6463,0.6459,0.64615,313799995.0
2009-06-03 14:35:00,0.64615,0.6462,0.64565,0.6459,276999996.0
2009-06-03 14:36:00,0.64595,0.64625,0.64595,0.64605,148600000.0
2009-06-03 14:37:00,0.64605,0.64605,0.6456,0.6456,222800000.0
2009-06-03 14:38:00,0.6456,0.6456,0.6454,0.6455,230800000.0
2009-06-03 14:39:00,0.64545,0.64545,0.64495,0.64515,325200000.0
2009-06-03 14:40:00,0.6452,0.6453,0.64485,0.6449,442200000.0
2009-06-03 14:41:00,0.645,0.6452,0.6448,0.645,225000000.0
2009-06-03 14:42:00,0.645,0.645,0.6449,0.645,26800000.0
2009-06-03 14:43:00,0.6451,0.6453,0.6447,0.6451,132200000.0
2009-06-03 14:44:00,0.6451,0.6451,0.6449,0.6449,263800000.0
2009-06-03 14:45:00,0.6449,0.6449,0.6439,0.64435,297200000.0
2009-06-03 14:46:00,0.6444,0.6445,0.64415,0.6442,109400000.0
2009-06-03 14:47:00,0.6442,0.6444,0.64385,0.6441,115000000.0
2009-06-03 14:48:00,0.644,0.6443,0.64395,0.6443,29800000.0
2009-06-03 14:49:00,0.6443,0.6444,0.64405,0.6442,32000000.0
2009-06-03 14:50:00,0.6441,0.6442,0.6438,0.64395,93000000.0
2009-06-03 14:51:00,0.64395,0.644,0.6437,0.6437,29000000.0
2009-06-03 14:52:00,0.64355,0.6437,0.6431,0.6433,620800003.0
2009-06-03 14:53:00,0.6433,0.64365,0.64305,0.6432,198000000.0
2009-06-03 14:54:00,0.64325,0.6438,0.64325,0.6437,264200000.0
2009-06-03 14:55:00,0.6437,0.644,0.6436,0.6436,418400000.0
2009-06-03 14:56:00,0.6436,0.6437,0.6431,0.6437,266000000.0
2009-06-03 14:57:00,0.6435,0.6439,0.64345,0.6438,283000000.0
2009-06-03 14:58:00,0.6438,0.64425,0.6437,0.6441,365200001.0
2009-06-03 14:59:00,0.64405,0.6443,0.64395,0.64415,401800000.0
2009-06-03 15:00:00,0.64415,0.64415,0.64405,0.64405,162600000.0
2009-06-03 15:01:00,0.64405,0.64415,0.64405,0.64415,94200000.0
2009-06-03 15:02:00,0.64415,0.64415,0.644,0.644,107800000.0
2009-06-03 15:03:00,0.644,0.644,0.64375,0.64385,291000000.0
2009-06-03 15:04:00,0.64385,0.64385,0.64355,0.64355,290600000.0
2009-06-03 15:05:00,0.64365,0.64385,0.6435,0.64385,192400000.0
2009-06-03 15:06:00,0.6438,0.6444,0.64375,0.6444,173800000.0
2009-06-03 15:07:00,0.6443,0.6444,0.64405,0.6441,501400000.0
2009-06-03 15:08:00,0.6441,0.64425,0.6439,0.64405,408600000.0
2009-06-03 15:09:00,0.64405,0.64405,0.6437,0.6437,488600000.0
2009-06-03 15:10:00,0.6437,0.6437,0.6435,0.6435,452000000.0
2009-06-03 15:11:00,0.6435,0.6435,0.6433,0.6433,388400000.0
2009-06-03 15:12:00,0.6433,0.6434,0.6433,0.6433,318800000.0
2009-06-03 15:13:00,0.6433,0.6438,0.64305,0.64375,179200000.0
2009-06-03 15:14:00,0.64375,0.64395,0.6433,0.6435,88600000.0
2009-06-03 15:15:00,0.6435,0.6437,0.64345,0.6436,51800000.0
2009-06-03 15:16:00,0.6436,0.6437,0.64335,0.64335,44600000.0
2009-06-03 15:17:00,0.64335,0.6437,0.64335,0.64345,260600000.0
2009-06-03 15:18:00,0.6435,0.6438,0.6434,0.6437,149400000.0
2009-06-03 15:19:00,0.6437,0.6438,0.6436,0.64365,96800000.0
2009-06-03 15:20:00,0.64365,0.6437,0.64365,0.6437,17600000.0
2009-06-03 15:21:00,0.6437,0.64405,0.64355,0.6439,184800000.0
2009-06-03 15:22:00,0.6439,0.6439,0.6434,0.6436,179200000.0
2009-06-03 15:23:00,0.6436,0.6442,0.6434,0.6441,138400000.0
2009-06-03 15:24:00,0.6441,0.6441,0.644,0.644,30800000.0
2009-06-03 15:25:00,0.644,0.6443,0.644,0.644,108800000.0
2009-06-03 15:26:00,0.644,0.6446,0.644,0.6445,167800000.0
2009-06-03 15:27:00,0.6445,0.6446,0.64435,0.6444,88400000.0
2009-06-03 15:28:00,0.6444,0.6444,0.6439,0.64405,65200000.0
2009-06-03 15:29:00,0.64405,0.6445,0.64405,0.6442,156600000.0
2009-06-03 15:30:00,0.64425,0.64445,0.644,0.6442,297600000.0
2009-06-03 15:31:00,0.6442,0.6445,0.6441,0.6443,111600000.0
2009-06-03 15:32:00,0.6443,0.6449,0.6442,0.64455,177400000.0
2009-06-03 15:33:00,0.6448,0.6452,0.64455,0.6452,109200000.0
2009-06-03 15:34:00,0.6452,0.6452,0.6447,0.6448,172400000.0
2009-06-03 15:35:00,0.6448,0.645,0.64415,0.6443,296600000.0
2009-06-03 15:36:00,0.6443,0.6447,0.6439,0.6442,274400000.0
2009-06-03 15:37:00,0.6443,0.6446,0.64415,0.6445,143200000.0
2009-06-03 15:38:00,0.6445,0.6452,0.64445,0.6452,242000000.0
2009-06-03 15:39:00,0.6452,0.6452,0.6446,0.64475,289800000.0
2009-06-03 15:40:00,0.64475,0.645,0.6446,0.6446,379400000.0
2009-06-03 15:41:00,0.6446,0.64465,0.6441,0.6441,399800000.0
2009-06-03 15:42:00,0.6441,0.6442,0.644,0.644,290600000.0
2009-06-03 15:43:00,0.64405,0.6443,0.644,0.6443,127400000.0
2009-06-03 15:44:00,0.64395,0.6445,0.64375,0.64375,111000000.0
2009-06-03 15:45:00,0.64375,0.644,0.6436,0.6439,353400000.0
2009-06-03 15:46:00,0.6439,0.6441,0.6438,0.64395,457600000.0
2009-06-03 15:47:00,0.64395,0.644,0.6436,0.6436,451400000.0
2009-06-03 15:48:00,0.64365,0.64365,0.6433,0.6434,495000000.0
2009-06-03 15:49:00,0.6434,0.6436,0.64335,0.64355,688200000.0
2009-06-03 15:50:00,0.64355,0.6439,0.64335,0.6439,436400000.0
2009-06-03 15:51:00,0.64385,0.6441,0.64345,0.6435,346000000.0
2009-06-03 15:52:00,0.6435,0.6435,0.64315,0.64325,320800001.0
2009-06-03 15:53:00,0.64325,0.64325,0.6423,0.64245,500600001.0
2009-06-03 15:54:00,0.64245,0.64275,0.64205,0.6421,604800000.0
2009-06-03 15:55:00,0.6421,0.6424,0.64195,0.6423,368200000.0
2009-06-03 15:56:00,0.6423,0.6423,0.64205,0.6421,285200000.0
2009-06-03 15:57:00,0.642,0.6428,0.64185,0.6426,258800000.0
2009-06-03 15:58:00,0.6426,0.643,0.64225,0.6429,220200000.0
2009-06-03 15:59:00,0.6429,0.6432,0.64255,0.64315,83400000.0
2009-06-03 16:00:00,0.64315,0.64315,0.6414,0.6415,176600000.0
2009-06-03 16:01:00,0.64145,0.6419,0.6413,0.6414,285200000.0
2009-06-03 16:02:00,0.64155,0.64245,0.6414,0.64235,374400000.0
2009-06-03 16:03:00,0.64235,0.643,0.64235,0.643,141400000.0
2009-06-03 16:04:00,0.643,0.6431,0.64275,0.64285,96200000.0
2009-06-03 16:05:00,0.64285,0.6431,0.64275,0.643,118000000.0
2009-06-03 16:06:00,0.643,0.643,0.6422,0.6426,270200000.0
2009-06-03 16:07:00,0.6426,0.6431,0.6425,0.643,197000000.0
2009-06-03 16:08:00,0.6429,0.64355,0.64275,0.64285,244700000.0
2009-06-03 16:09:00,0.64285,0.64325,0.64285,0.64305,253200000.0
2009-06-03 16:10:00,0.64305,0.6433,0.64295,0.64295,193600000.0
2009-06-03 16:11:00,0.64295,0.643,0.64295,0.643,101000000.0
2009-06-03 16:12:00,0.643,0.6431,0.643,0.643,98800000.0
2009-06-03 16:13:00,0.64305,0.6434,0.64295,0.643,321200000.0
2009-06-03 16:14:00,0.643,0.64315,0.6429,0.643,130800000.0
2009-06-03 16:15:00,0.64315,0.64325,0.64285,0.64305,197800000.0
2009-06-03 16:16:00,0.64305,0.6433,0.64295,0.6432,155000000.0
2009-06-03 16:17:00,0.64305,0.64345,0.64305,0.64345,122200000.0
2009-06-03 16:18:00,0.64345,0.64345,0.64285,0.643,109400000.0
2009-06-03 16:19:00,0.643,0.643,0.64205,0.64245,308400000.0
2009-06-03 16:20:00,0.6425,0.643,0.64195,0.6429,386800000.0
2009-06-03 16:21:00,0.6429,0.6429,0.6421,0.64215,259400000.0
2009-06-03 16:22:00,0.64205,0.6423,0.64195,0.64215,281400000.0
2009-06-03 16:23:00,0.6421,0.64225,0.6421,0.64225,129800000.0
2009-06-03 16:24:00,0.64225,0.6429,0.64225,0.64275,224400000.0
2009-06-03 16:25:00,0.64275,0.6431,0.64275,0.643,136200000.0
2009-06-03 16:26:00,0.643,0.6434,0.6429,0.6431,311800000.0
2009-06-03 16:27:00,0.64315,0.6434,0.64305,0.64305,414800000.0
2009-06-03 16:28:00,0.64305,0.6434,0.64255,0.64275,419400000.0
2009-06-03 16:29:00,0.64275,0.6428,0.64245,0.6425,211600000.0
2009-06-03 16:30:00,0.64245,0.6425,0.64185,0.6419,197200000.0
2009-06-03 16:31:00,0.64195,0.642,0.6416,0.6416,156200000.0
2009-06-03 16:32:00,0.6416,0.6418,0.6415,0.6415,193400000.0
2009-06-03 16:33:00,0.6415,0.642,0.6415,0.64155,150000000.0
2009-06-03 16:34:00,0.6416,0.6418,0.6415,0.6415,279400000.0
2009-06-03 16:35:00,0.64155,0.6423,0.64155,0.6423,169000000.0
2009-06-03 16:36:00,0.6423,0.6423,0.6421,0.6421,210000000.0
2009-06-03 16:37:00,0.6421,0.6421,0.6417,0.64195,204200000.0
2009-06-03 16:38:00,0.64195,0.6421,0.6417,0.6418,101000000.0
2009-06-03 16:39:00,0.6418,0.64185,0.64155,0.6416,156000000.0
2009-06-03 16:40:00,0.6416,0.6418,0.6413,0.64155,78200000.0
2009-06-03 16:41:00,0.64155,0.6419,0.6415,0.6418,221000000.0
2009-06-03 16:42:00,0.6418,0.6419,0.6413,0.64135,272800000.0
2009-06-03 16:43:00,0.6414,0.6416,0.64105,0.6415,275200001.0
2009-06-03 16:44:00,0.6415,0.6416,0.641,0.64125,287800000.0
2009-06-03 16:45:00,0.6413,0.6414,0.64045,0.64055,266500000.0
2009-06-03 16:46:00,0.64055,0.6406,0.6399,0.6401,234200000.0
2009-06-03 16:47:00,0.6401,0.6402,0.6399,0.64,149600000.0
2009-06-03 16:48:00,0.64015,0.64045,0.6394,0.6395,161200000.0
2009-06-03 16:49:00,0.6395,0.6399,0.63935,0.6395,109600000.0
2009-06-03 16:50:00,0.63955,0.64,0.6395,0.64,170600000.0
2009-06-03 16:51:00,0.64,0.6405,0.64,0.6403,210800000.0
2009-06-03 16:52:00,0.6403,0.6403,0.6402,0.6403,43600000.0
2009-06-03 16:53:00,0.6404,0.6405,0.64035,0.6405,84600000.0
2009-06-03 16:54:00,0.6405,0.6405,0.64045,0.64045,37200000.0
2009-06-03 16:55:00,0.64045,0.64085,0.64045,0.64075,136800000.0
2009-06-03 16:56:00,0.64075,0.641,0.6406,0.6408,135000000.0
2009-06-03 16:57:00,0.6409,0.64105,0.64085,0.64105,48800000.0
2009-06-03 16:58:00,0.64105,0.64125,0.64105,0.64125,68200000.0
2009-06-03 16:59:00,0.64125,0.64125,0.6405,0.6408,198800000.0
2009-06-03 17:00:00,0.6407,0.641,0.64065,0.64085,285300000.0
2009-06-03 17:01:00,0.64085,0.6412,0.64075,0.641,283800000.0
2009-06-03 17:02:00,0.64105,0.64115,0.64015,0.64015,316100000.0
2009-06-03 17:03:00,0.6402,0.64045,0.6394,0.63945,294200000.0
2009-06-03 17:04:00,0.6395,0.6396,0.639,0.63915,324400000.0
2009-06-03 17:05:00,0.6393,0.63955,0.63895,0.63945,301000000.0
2009-06-03 17:06:00,0.6395,0.6395,0.63885,0.63885,346199999.0
2009-06-03 17:07:00,0.63885,0.6392,0.63865,0.6392,354200000.0
2009-06-03 17:08:00,0.63915,0.6395,0.63895,0.6395,243800000.0
2009-06-03 17:09:00,0.6395,0.6396,0.6393,0.6395,171000000.0
2009-06-03 17:10:00,0.6395,0.6395,0.63905,0.6393,118800000.0
2009-06-03 17:11:00,0.6393,0.6395,0.6392,0.6395,123600000.0
2009-06-03 17:12:00,0.6395,0.6397,0.6392,0.6395,172200000.0
2009-06-03 17:13:00,0.6396,0.6396,0.6394,0.6394,188200000.0
2009-06-03 17:14:00,0.6394,0.6396,0.6393,0.6395,132600000.0
2009-06-03 17:15:00,0.6395,0.63955,0.63935,0.6395,504600000.0
2009-06-03 17:16:00,0.6395,0.6395,0.6394,0.6394,230800000.0
2009-06-03 17:17:00,0.6394,0.6394,0.63875,0.63895,128400000.0
2009-06-03 17:18:00,0.63895,0.6392,0.63885,0.6391,345600000.0
2009-06-03 17:19:00,0.6391,0.6397,0.6391,0.6395,244600000.0
2009-06-03 17:20:00,0.6395,0.6396,0.63935,0.63935,117000000.0
2009-06-03 17:21:00,0.63935,0.6395,0.63905,0.6395,255400000.0
2009-06-03 17:22:00,0.6395,0.6397,0.6395,0.6397,61000000.0
2009-06-03 17:23:00,0.6397,0.6404,0.6397,0.64015,334200000.0
2009-06-03 17:24:00,0.64005,0.6404,0.6398,0.6404,293800000.0
2009-06-03 17:25:00,0.6404,0.64075,0.64025,0.6405,349800000.0
2009-06-03 17:26:00,0.6405,0.6406,0.64045,0.6406,260400000.0
2009-06-03 17:27:00,0.6406,0.6409,0.6405,0.6406,155600000.0
2009-06-03 17:28:00,0.6406,0.641,0.6406,0.6407,265000000.0
2009-06-03 17:29:00,0.6408,0.64085,0.64055,0.6406,444600001.0
2009-06-03 17:30:00,0.6406,0.6406,0.6405,0.6405,254400000.0
2009-06-03 17:31:00,0.64055,0.64055,0.6404,0.6404,195400000.0
2009-06-03 17:32:00,0.6404,0.6409,0.6404,0.6406,157800000.0
2009-06-03 17:33:00,0.6408,0.6409,0.6405,0.6405,333800000.0
2009-06-03 17:34:00,0.6405,0.6405,0.63995,0.63995,234200000.0
2009-06-03 17:35:00,0.6401,0.6406,0.64,0.6402,329400000.0
2009-06-03 17:36:00,0.6402,0.6403,0.63955,0.6398,230000000.0
2009-06-03 17:37:00,0.6398,0.6399,0.63965,0.6398,163400000.0
2009-06-03 17:38:00,0.6398,0.64015,0.6398,0.6399,174000000.0
2009-06-03 17:39:00,0.6398,0.64,0.63965,0.6399,108000000.0
2009-06-03 17:40:00,0.6399,0.6406,0.63975,0.6406,278200000.0
2009-06-03 17:41:00,0.6407,0.6408,0.6405,0.6405,133400000.0
2009-06-03 17:42:00,0.6405,0.6405,0.6405,0.6405,28000000.0
2009-06-03 17:43:00,0.6405,0.6405,0.6405,0.6405,23400000.0
2009-06-03 17:44:00,0.6405,0.6406,0.6404,0.6405,98100000.0
2009-06-03 17:45:00,0.6404,0.6405,0.64025,0.6404,209600000.0
2009-06-03 17:46:00,0.6404,0.6405,0.6404,0.6404,51800000.0
2009-06-03 17:47:00,0.6404,0.6405,0.6403,0.6405,143200000.0
2009-06-03 17:48:00,0.6405,0.6406,0.6403,0.6403,119200000.0
2009-06-03 17:49:00,0.6403,0.6404,0.64,0.6402,161000000.0
2009-06-03 17:50:00,0.6402,0.6404,0.64015,0.64015,254600000.0
2009-06-03 17:51:00,0.64015,0.6402,0.6398,0.6401,176600000.0
2009-06-03 17:52:00,0.6402,0.6403,0.63975,0.6401,281200000.0
2009-06-03 17:53:00,0.6401,0.6403,0.63975,0.6398,296900000.0
2009-06-03 17:54:00,0.64,0.6401,0.6396,0.6397,191000000.0
2009-06-03 17:55:00,0.6397,0.64005,0.6391,0.6396,158100000.0
2009-06-03 17:56:00,0.6397,0.64,0.63955,0.64,188600000.0
2009-06-03 17:57:00,0.64,0.6403,0.6396,0.64,197200000.0
2009-06-03 17:58:00,0.6399,0.6401,0.63905,0.6395,174600000.0
2009-06-03 17:59:00,0.6395,0.6397,0.63905,0.63925,328800000.0
2009-06-03 18:00:00,0.63925,0.6393,0.6389,0.63895,360200000.0
2009-06-03 18:01:00,0.63895,0.63975,0.6389,0.63955,135200000.0
2009-06-03 18:02:00,0.63955,0.63955,0.63935,0.6395,43600000.0
2009-06-03 18:03:00,0.6395,0.6395,0.639,0.639,185700000.0
2009-06-03 18:04:00,0.6391,0.6392,0.6388,0.639,137200000.0
2009-06-03 18:05:00,0.639,0.6395,0.639,0.6394,177600000.0
2009-06-03 18:06:00,0.6394,0.6396,0.6393,0.6394,255600000.0
2009-06-03 18:07:00,0.6394,0.6396,0.6392,0.6396,166200000.0
2009-06-03 18:08:00,0.6395,0.6398,0.6395,0.63975,209599996.0
2009-06-03 18:09:00,0.63975,0.63975,0.6397,0.6397,68200000.0
2009-06-03 18:10:00,0.6397,0.63975,0.6393,0.6394,141400000.0
2009-06-03 18:11:00,0.63895,0.63935,0.63895,0.63895,148800000.0
2009-06-03 18:12:00,0.63895,0.639,0.63885,0.63885,94400000.0
2009-06-03 18:13:00,0.63885,0.63885,0.6386,0.63865,186000000.0
2009-06-03 18:14:00,0.6387,0.6387,0.6373,0.63755,350700000.0
2009-06-03 18:15:00,0.6378,0.6383,0.63755,0.6382,342000000.0
2009-06-03 18:16:00,0.6382,0.6385,0.638,0.63825,490200000.0
2009-06-03 18:17:00,0.63825,0.6387,0.638,0.6383,333600000.0
2009-06-03 18:18:00,0.6383,0.6384,0.6382,0.6382,145800000.0
2009-06-03 18:19:00,0.6382,0.6382,0.63815,0.6382,68000000.0
2009-06-03 18:20:00,0.6382,0.6385,0.63815,0.6383,145400000.0
2009-06-03 18:21:00,0.6383,0.6385,0.638,0.63825,89000000.0
2009-06-03 18:22:00,0.63825,0.63825,0.63805,0.6381,137000000.0
2009-06-03 18:23:00,0.6381,0.6381,0.63745,0.6376,156200000.0
2009-06-03 18:24:00,0.6377,0.6379,0.6377,0.63785,207600001.0
2009-06-03 18:25:00,0.63785,0.63785,0.63725,0.63745,222600000.0
2009-06-03 18:26:00,0.63755,0.63755,0.63665,0.63675,213600000.0
2009-06-03 18:27:00,0.63675,0.6369,0.6366,0.6367,247800000.0
2009-06-03 18:28:00,0.6367,0.63695,0.6367,0.6367,142200000.0
2009-06-03 18:29:00,0.6367,0.6367,0.6365,0.6365,179200001.0
2009-06-03 18:30:00,0.6365,0.63655,0.63635,0.6365,82000000.0
2009-06-03 18:31:00,0.63645,0.6365,0.63495,0.63495,339600000.0
2009-06-03 18:32:00,0.63495,0.6353,0.63405,0.6343,399800000.0
2009-06-03 18:33:00,0.6343,0.63445,0.6339,0.6342,190300000.0
2009-06-03 18:34:00,0.6343,0.6346,0.6339,0.63415,293900000.0
2009-06-03 18:35:00,0.63415,0.6343,0.63415,0.63415,112000000.0
2009-06-03 18:36:00,0.63415,0.63425,0.6337,0.6341,241600000.0
2009-06-03 18:37:00,0.63405,0.6343,0.6339,0.6343,289000000.0
2009-06-03 18:38:00,0.6343,0.6346,0.6342,0.6343,103200000.0
2009-06-03 18:39:00,0.6343,0.6343,0.63355,0.63385,218600000.0
2009-06-03 18:40:00,0.63385,0.6344,0.63315,0.63315,206800000.0
2009-06-03 18:41:00,0.63335,0.6335,0.6328,0.63305,218000000.0
2009-06-03 18:42:00,0.63305,0.6334,0.63305,0.63335,222800000.0
2009-06-03 18:43:00,0.63335,0.6335,0.63255,0.6333,254200000.0
2009-06-03 18:44:00,0.63285,0.63315,0.63275,0.63315,203200000.0
2009-06-03 18:45:00,0.633,0.633,0.63215,0.63225,245800000.0
2009-06-03 18:46:00,0.6323,0.63285,0.63225,0.6325,205000000.0
2009-06-03 18:47:00,0.6325,0.6329,0.6325,0.6325,447600000.0
2009-06-03 18:48:00,0.6325,0.63275,0.63115,0.63245,248399999.0
2009-06-03 18:49:00,0.6326,0.63265,0.6314,0.6315,276900000.0
2009-06-03 18:50:00,0.63155,0.63175,0.63115,0.63135,334800000.0
2009-06-03 18:51:00,0.63135,0.6318,0.63105,0.6318,284900000.0
2009-06-03 18:52:00,0.63175,0.63185,0.6314,0.63145,352800000.0
2009-06-03 18:53:00,0.6317,0.63175,0.6314,0.63175,126800000.0
2009-06-03 18:54:00,0.63175,0.63185,0.6316,0.63175,140800000.0
2009-06-03 18:55:00,0.63175,0.63175,0.6314,0.63155,110600000.0
2009-06-03 18:56:00,0.63155,0.6316,0.6314,0.63145,94200000.0
2009-06-03 18:57:00,0.63145,0.6321,0.63145,0.6318,302400000.0
2009-06-03 18:58:00,0.632,0.632,0.63155,0.6317,130600000.0
2009-06-03 18:59:00,0.6317,0.63185,0.63155,0.6316,94200000.0
2009-06-03 19:00:00,0.63155,0.63155,0.6309,0.63135,123400000.0
2009-06-03 19:01:00,0.63135,0.63205,0.63135,0.63205,222600000.0
2009-06-03 19:02:00,0.6319,0.6322,0.6319,0.63215,137800000.0
2009-06-03 19:03:00,0.63205,0.6321,0.63195,0.63195,39600000.0
2009-06-03 19:04:00,0.63195,0.6324,0.63195,0.6324,226800000.0
2009-06-03 19:05:00,0.6324,0.6326,0.63225,0.6326,143000000.0
2009-06-03 19:06:00,0.6325,0.6326,0.63245,0.6326,129600000.0
2009-06-03 19:07:00,0.6326,0.6326,0.6324,0.6326,173800000.0
2009-06-03 19:08:00,0.6326,0.63265,0.6325,0.6326,95000000.0
2009-06-03 19:09:00,0.63255,0.63315,0.63255,0.6329,135200000.0
2009-06-03 19:10:00,0.6329,0.63295,0.63265,0.6327,66000000.0
2009-06-03 19:11:00,0.6328,0.63295,0.63275,0.63295,67000000.0
2009-06-03 19:12:00,0.63295,0.63325,0.63265,0.63265,101000000.0
2009-06-03 19:13:00,0.63265,0.63275,0.6326,0.63275,24000000.0
2009-06-03 19:14:00,0.63265,0.6327,0.6326,0.6327,36200000.0
2009-06-03 19:15:00,0.6327,0.63275,0.6326,0.6327,35400000.0
2009-06-03 19:16:00,0.6327,0.6327,0.63265,0.63265,14400000.0
2009-06-03 19:17:00,0.6326,0.6327,0.63255,0.6326,35400000.0
2009-06-03 19:18:00,0.6326,0.6326,0.6315,0.6319,138000000.0
2009-06-03 19:19:00,0.632,0.6321,0.63175,0.632,281400000.0
2009-06-03 19:20:00,0.632,0.632,0.63145,0.6316,171600000.0
2009-06-03 19:21:00,0.63155,0.6318,0.63145,0.63145,69800000.0
2009-06-03 19:22:00,0.63155,0.6316,0.63155,0.63155,125600000.0
2009-06-03 19:23:00,0.63155,0.6317,0.63155,0.6317,100000000.0
2009-06-03 19:24:00,0.6317,0.6319,0.63165,0.63175,136800000.0
2009-06-03 19:25:00,0.63175,0.6318,0.63155,0.63155,82300000.0
2009-06-03 19:26:00,0.63155,0.6317,0.63155,0.6316,60800000.0
2009-06-03 19:27:00,0.6316,0.6316,0.6311,0.6311,120000000.0
2009-06-03 19:28:00,0.6311,0.6311,0.63025,0.6306,282000000.0
2009-06-03 19:29:00,0.6306,0.631,0.6306,0.6308,120200000.0
2009-06-03 19:30:00,0.63065,0.6311,0.63055,0.63075,158800000.0
2009-06-03 19:31:00,0.6308,0.6314,0.63075,0.6312,261800000.0
2009-06-03 19:32:00,0.6311,0.6312,0.63045,0.63045,222100000.0
2009-06-03 19:33:00,0.63045,0.6307,0.63015,0.6303,149200000.0
2009-06-03 19:34:00,0.63025,0.63055,0.63025,0.6305,152000000.0
2009-06-03 19:35:00,0.6305,0.63085,0.6305,0.63085,49600000.0
2009-06-03 19:36:00,0.6309,0.6309,0.6291,0.6295,171000000.0
2009-06-03 19:37:00,0.6294,0.6297,0.62875,0.629,329200000.0
2009-06-03 19:38:00,0.629,0.6292,0.62745,0.6279,208600000.0
2009-06-03 19:39:00,0.628,0.6283,0.62735,0.62795,288200000.0
2009-06-03 19:40:00,0.62795,0.6287,0.6279,0.62825,138700000.0
2009-06-03 19:41:00,0.6282,0.62855,0.628,0.62855,247800000.0
2009-06-03 19:42:00,0.62855,0.6291,0.6285,0.6288,174400000.0
2009-06-03 19:43:00,0.62885,0.62905,0.62865,0.62865,177600000.0
2009-06-03 19:44:00,0.62885,0.62905,0.62795,0.62795,126700000.0
2009-06-03 19:45:00,0.62795,0.62825,0.6275,0.6277,229800000.0
2009-06-03 19:46:00,0.6277,0.6279,0.62715,0.62735,296600000.0
2009-06-03 19:47:00,0.62735,0.6281,0.62735,0.62765,119200000.0
2009-06-03 19:48:00,0.62735,0.62825,0.62735,0.62805,356600000.0
2009-06-03 19:49:00,0.62805,0.6284,0.62785,0.62815,135700000.0
2009-06-03 19:50:00,0.62815,0.6282,0.62815,0.62815,77200000.0
2009-06-03 19:51:00,0.62815,0.62815,0.62785,0.62795,62800000.0
2009-06-03 19:52:00,0.62795,0.6285,0.62765,0.6284,249100000.0
2009-06-03 19:53:00,0.62845,0.6287,0.62805,0.6286,121600000.0
2009-06-03 19:54:00,0.6286,0.6296,0.6286,0.62905,170800000.0
2009-06-03 19:55:00,0.62905,0.62945,0.6289,0.62935,143000000.0
2009-06-03 19:56:00,0.62935,0.62935,0.62895,0.629,168000000.0
2009-06-03 19:57:00,0.62905,0.62935,0.62905,0.62905,116200000.0
2009-06-03 19:58:00,0.62905,0.6291,0.62855,0.6289,150500000.0
2009-06-03 19:59:00,0.6289,0.6294,0.62885,0.6294,328000001.0
2009-06-03 20:00:00,0.6292,0.6293,0.62795,0.6293,177100000.0
2009-06-03 20:01:00,0.6293,0.6295,0.62865,0.6292,115900000.0
2009-06-03 20:02:00,0.6291,0.6295,0.6291,0.6294,71000000.0
2009-06-03 20:03:00,0.6294,0.6294,0.6293,0.6294,21200000.0
2009-06-03 20:04:00,0.62935,0.6296,0.6291,0.6296,109200000.0
2009-06-03 20:05:00,0.6296,0.6298,0.6296,0.62975,61900000.0
2009-06-03 20:06:00,0.62975,0.62975,0.629,0.6292,92500000.0
2009-06-03 20:07:00,0.6292,0.6292,0.629,0.6291,166200000.0
2009-06-03 20:08:00,0.6291,0.6291,0.629,0.629,76800000.0
2009-06-03 20:09:00,0.629,0.62905,0.629,0.62905,144800000.0
2009-06-03 20:10:00,0.62905,0.62905,0.62875,0.6289,354000000.0
2009-06-03 20:11:00,0.6289,0.629,0.6288,0.629,34400000.0
2009-06-03 20:12:00,0.629,0.629,0.6285,0.6286,161800000.0
2009-06-03 20:13:00,0.6286,0.6287,0.6285,0.6287,61800000.0
2009-06-03 20:14:00,0.6287,0.6288,0.6286,0.62865,170400000.0
2009-06-03 20:15:00,0.62865,0.6289,0.62865,0.62875,285400000.0
2009-06-03 20:16:00,0.6289,0.62935,0.62865,0.629,148600001.0
2009-06-03 20:17:00,0.629,0.6291,0.6287,0.6288,67800000.0
2009-06-03 20:18:00,0.6289,0.629,0.6288,0.629,26800000.0
2009-06-03 20:19:00,0.629,0.629,0.62865,0.62885,80000000.0
2009-06-03 20:20:00,0.62885,0.6289,0.62885,0.6289,38600000.0
2009-06-03 20:21:00,0.6289,0.6289,0.6289,0.6289,10400000.0
2009-06-03 20:22:00,0.62885,0.6291,0.62855,0.62885,311900000.0
2009-06-03 20:23:00,0.629,0.6291,0.62865,0.6288,96000000.0
2009-06-03 20:24:00,0.6288,0.6289,0.6287,0.6288,48800000.0
2009-06-03 20:25:00,0.6288,0.6288,0.62855,0.6286,87800000.0
2009-06-03 20:26:00,0.6286,0.6287,0.62845,0.6287,111200000.0
2009-06-03 20:27:00,0.6287,0.6288,0.6287,0.6288,27400000.0
2009-06-03 20:28:00,0.62875,0.629,0.62875,0.62875,120600000.0
2009-06-03 20:29:00,0.62875,0.62885,0.62875,0.62885,102600000.0
2009-06-03 20:30:00,0.62885,0.62885,0.62845,0.6285,144000000.0
2009-06-03 20:31:00,0.6285,0.6285,0.62785,0.62815,83400000.0
2009-06-03 20:32:00,0.62815,0.62815,0.62805,0.62805,112000000.0
2009-06-03 20:33:00,0.628,0.62805,0.62735,0.6274,126800000.0
2009-06-03 20:34:00,0.6274,0.6279,0.6271,0.6276,120000000.0
2009-06-03 20:35:00,0.6276,0.6276,0.62695,0.6273,128600000.0
2009-06-03 20:36:00,0.6273,0.6275,0.62705,0.62705,78600000.0
2009-06-03 20:37:00,0.62705,0.62725,0.62705,0.62705,82400000.0
2009-06-03 20:38:00,0.62705,0.62745,0.62685,0.62735,179600000.0
2009-06-03 20:39:00,0.62735,0.62735,0.62715,0.6272,62400000.0
2009-06-03 20:40:00,0.62725,0.62785,0.62705,0.6274,146200000.0
2009-06-03 20:41:00,0.6274,0.6274,0.62715,0.62715,10200000.0
2009-06-03 20:42:00,0.62715,0.6282,0.62715,0.6282,153700000.0
2009-06-03 20:43:00,0.628,0.628,0.62765,0.6277,136400000.0
2009-06-03 20:44:00,0.6277,0.6277,0.6274,0.6274,17600000.0
2009-06-03 20:45:00,0.6274,0.6281,0.6274,0.628,172600000.0
2009-06-03 20:46:00,0.628,0.62875,0.62795,0.6286,242400000.0
2009-06-03 20:47:00,0.6288,0.6291,0.6286,0.62875,126000000.0
2009-06-03 20:48:00,0.62875,0.62875,0.6286,0.62865,57600000.0
2009-06-03 20:49:00,0.6287,0.6288,0.62865,0.6288,32600000.0
2009-06-03 20:50:00,0.629,0.6291,0.6289,0.629,144000000.0
2009-06-03 20:51:00,0.62895,0.6291,0.62845,0.62845,251000000.0
2009-06-03 20:52:00,0.6285,0.6285,0.62785,0.628,181600000.0
2009-06-03 20:53:00,0.6281,0.6284,0.6281,0.6284,115200000.0
2009-06-03 20:54:00,0.6284,0.6286,0.62825,0.6286,119000000.0
2009-06-03 20:55:00,0.6286,0.62895,0.6286,0.62895,65400000.0
2009-06-03 20:56:00,0.629,0.6291,0.629,0.6291,28000000.0
2009-06-03 20:57:00,0.62915,0.62915,0.62915,0.62915,8800000.0
2009-06-03 20:58:00,0.6292,0.6293,0.62905,0.6293,53000000.0
2009-06-03 20:59:00,0.62905,0.6295,0.62905,0.6291,95800000.0
2009-06-03 21:00:00,0.62905,0.62915,0.629,0.62915,24200000.0
2009-06-03 21:01:00,0.62915,0.62915,0.62915,0.62915,110000000.0
2009-06-03 21:02:00,0.6293,0.6294,0.6293,0.6294,26200000.0
2009-06-03 21:03:00,0.6295,0.6309,0.62925,0.6297,174800000.0
2009-06-03 21:04:00,0.6297,0.6301,0.6297,0.6301,81600000.0
2009-06-03 21:05:00,0.6301,0.6303,0.6301,0.6301,15800000.0
2009-06-03 21:06:00,0.62953,0.62981,0.62953,0.62977,135000000.0
2009-06-03 21:07:00,0.6301,0.63045,0.6301,0.63025,50800000.0
2009-06-03 21:08:00,0.63035,0.63055,0.63025,0.63025,23800000.0
2009-06-03 21:09:00,0.63025,0.63045,0.63025,0.63045,40600000.0
2009-06-03 21:10:00,0.63045,0.6305,0.63035,0.6305,111400000.0
2009-06-03 21:11:00,0.63037,0.63037,0.63025,0.6303,64600000.0
2009-06-03 21:12:00,0.6305,0.63065,0.62995,0.62995,64000000.0
2009-06-03 21:13:00,0.63,0.63035,0.62995,0.62995,101000000.0
2009-06-03 21:14:00,0.63,0.63025,0.6299,0.63015,122200000.0
2009-06-03 21:15:00,0.6303,0.63035,0.63015,0.63035,45200000.0
2009-06-03 21:16:00,0.63035,0.63035,0.62995,0.62995,60400000.0
2009-06-03 21:17:00,0.63005,0.63015,0.63,0.63015,29400000.0
2009-06-03 21:18:00,0.63015,0.63035,0.63015,0.63025,87000000.0
2009-06-03 21:19:00,0.63025,0.6304,0.63025,0.6304,46600000.0
2009-06-03 21:20:00,0.63035,0.6304,0.6303,0.6303,23000000.0
2009-06-03 21:21:00,0.6303,0.63065,0.63,0.63055,113000000.0
2009-06-03 21:22:00,0.63055,0.63065,0.6304,0.63065,66800000.0
2009-06-03 21:23:00,0.63055,0.63055,0.63055,0.63055,2200000.0
2009-06-03 21:24:00,0.63055,0.63055,0.63055,0.63055,3000000.0
2009-06-03 21:25:00,0.6305,0.6305,0.6305,0.6305,5200000.0
2009-06-03 21:26:00,0.6306,0.6306,0.63,0.6302,73800000.0
2009-06-03 21:27:00,0.6302,0.6302,0.6295,0.6295,176200000.0
2009-06-03 21:28:00,0.6295,0.62985,0.6295,0.62985,50000000.0
2009-06-03 21:29:00,0.62985,0.63,0.62985,0.63,57000000.0
2009-06-03 21:30:00,0.63,0.6302,0.62995,0.6302,103400000.0
2009-06-03 21:31:00,0.63025,0.6303,0.63025,0.6303,26000000.0
2009-06-03 21:32:00,0.6303,0.63045,0.6303,0.63045,61800000.0
2009-06-03 21:33:00,0.63035,0.63035,0.6303,0.6303,24600000.0
2009-06-03 21:34:00,0.63025,0.63025,0.63015,0.6302,82199998.0
2009-06-03 21:35:00,0.6302,0.63025,0.6302,0.63025,42000000.0
2009-06-03 21:36:00,0.63025,0.63025,0.63015,0.6302,56200000.0
2009-06-03 21:37:00,0.6302,0.6302,0.6302,0.6302,48400000.0
2009-06-03 21:38:00,0.63015,0.63035,0.63015,0.63035,56200000.0
2009-06-03 21:39:00,0.63025,0.6303,0.63015,0.6302,165600000.0
2009-06-03 21:40:00,0.6302,0.63025,0.63015,0.63025,70200000.0
2009-06-03 21:41:00,0.63025,0.63025,0.63025,0.63025,2200000.0
2009-06-03 21:42:00,0.6303,0.6305,0.6303,0.6305,119400000.0
2009-06-03 21:43:00,0.6306,0.63155,0.6305,0.63155,132000000.0
2009-06-03 21:44:00,0.6314,0.6314,0.63125,0.63125,59200000.0
2009-06-03 21:45:00,0.63125,0.6315,0.63125,0.6315,33600000.0
2009-06-03 21:46:00,0.6315,0.6316,0.6315,0.6316,44400000.0
2009-06-03 21:47:00,0.63165,0.63175,0.6314,0.6314,45400000.0
2009-06-03 21:48:00,0.6314,0.6317,0.6314,0.6315,222400000.0
2009-06-03 21:49:00,0.6315,0.63175,0.6314,0.63175,176600000.0
2009-06-03 21:50:00,0.6318,0.6318,0.6318,0.6318,4800000.0
2009-06-03 21:51:00,0.63175,0.63175,0.63175,0.63175,33600000.0
2009-06-03 21:52:00,0.63175,0.632,0.63145,0.63175,145000000.0
2009-06-03 21:53:00,0.63175,0.63215,0.63175,0.63215,38000000.0
2009-06-03 21:54:00,0.6321,0.6321,0.63205,0.6321,32000000.0
2009-06-03 21:55:00,0.63215,0.63215,0.63215,0.63215,19200000.0
2009-06-03 21:56:00,0.63215,0.63215,0.63215,0.63215,14400000.0
2009-06-03 21:57:00,0.63215,0.63275,0.63215,0.63235,103000000.0
2009-06-03 21:58:00,0.63235,0.63285,0.63235,0.63285,42200000.0
2009-06-03 21:59:00,0.63285,0.6331,0.63265,0.63305,56600000.0
2009-06-03 22:00:00,0.6331,0.6334,0.63275,0.6334,184400000.0
2009-06-03 22:01:00,0.6335,0.6336,0.6335,0.6335,56200000.0
2009-06-03 22:02:00,0.63355,0.63385,0.63275,0.6329,66400000.0
2009-06-03 22:03:00,0.6331,0.63375,0.6331,0.6337,123800000.0
2009-06-03 22:04:00,0.63375,0.63375,0.6337,0.6337,67200000.0
2009-06-03 22:05:00,0.6336,0.63365,0.63295,0.6331,118200000.0
2009-06-03 22:06:00,0.6331,0.63325,0.633,0.6331,84600000.0
2009-06-03 22:07:00,0.633,0.633,0.6324,0.6325,163400000.0
2009-06-03 22:08:00,0.63255,0.63295,0.63235,0.63265,196100000.0
2009-06-03 22:09:00,0.6325,0.63285,0.63215,0.6324,155600000.0
2009-06-03 22:10:00,0.63255,0.63255,0.63255,0.63255,4400000.0
2009-06-03 22:11:00,0.63255,0.63255,0.63255,0.63255,2200000.0
2009-06-03 22:12:00,0.63255,0.6329,0.63225,0.6329,109400000.0
2009-06-03 22:13:00,0.6329,0.63325,0.63255,0.63295,79000000.0
2009-06-03 22:14:00,0.63305,0.6335,0.63305,0.6333,58400000.0
2009-06-03 22:15:00,0.6333,0.63345,0.633,0.633,55600000.0
2009-06-03 22:16:00,0.63315,0.63315,0.63315,0.63315,13400000.0
2009-06-03 22:17:00,0.6332,0.63335,0.63315,0.6332,113600000.0
2009-06-03 22:18:00,0.6332,0.63325,0.6332,0.63325,13600000.0
2009-06-03 22:19:00,0.6332,0.63345,0.6332,0.63345,111200000.0
2009-06-03 22:20:00,0.63335,0.63338,0.6333,0.6333,11000000.0
2009-06-03 22:21:00,0.63345,0.63345,0.63255,0.6329,66600000.0
2009-06-03 22:22:00,0.6329,0.6329,0.6327,0.6327,10800000.0
2009-06-03 22:23:00,0.6327,0.6327,0.6325,0.6325,30400000.0
2009-06-03 22:24:00,0.63255,0.63265,0.63255,0.63265,36800000.0
2009-06-03 22:25:00,0.63265,0.63285,0.63265,0.63285,28000000.0
2009-06-03 22:26:00,0.6328,0.6329,0.6328,0.6329,4400000.0
2009-06-03 22:27:00,0.63275,0.63286,0.63262,0.63277,59400000.0
2009-06-03 22:28:00,0.63269,0.63279,0.63251,0.63263,70200000.0
2009-06-03 22:29:00,0.6332,0.63325,0.6332,0.63325,22200000.0
2009-06-03 22:30:00,0.6333,0.63345,0.63325,0.63335,72800000.0
2009-06-03 22:31:00,0.63335,0.63345,0.63325,0.63325,113000000.0
2009-06-03 22:32:00,0.6334,0.63345,0.63285,0.633,98000000.0
2009-06-03 22:33:00,0.63315,0.63315,0.63315,0.63315,28800000.0
2009-06-03 22:34:00,0.6332,0.63345,0.6332,0.63345,75400000.0
2009-06-03 22:35:00,0.63345,0.63345,0.63345,0.63345,83800000.0
2009-06-03 22:36:00,0.63345,0.63345,0.63345,0.63345,155600000.0
2009-06-03 22:37:00,0.6333,0.63385,0.6333,0.6338,58600000.0
2009-06-03 22:38:00,0.6336,0.63385,0.6336,0.63385,18800000.0
2009-06-03 22:39:00,0.63385,0.6339,0.63355,0.63375,39400000.0
2009-06-03 22:40:00,0.63375,0.63375,0.63365,0.63375,54800000.0
2009-06-03 22:41:00,0.6338,0.6338,0.63375,0.63375,18400000.0
2009-06-03 22:42:00,0.63375,0.63375,0.63355,0.63355,30000000.0
2009-06-03 22:43:00,0.63355,0.63355,0.6334,0.6334,8000000.0
2009-06-03 22:44:00,0.63345,0.63345,0.6334,0.63345,18600000.0
2009-06-03 22:45:00,0.63345,0.63365,0.63345,0.63355,43200000.0
2009-06-03 22:46:00,0.6335,0.6337,0.6335,0.63365,21800000.0
2009-06-03 22:47:00,0.63365,0.63375,0.63365,0.63375,11800000.0
2009-06-03 22:48:00,0.63375,0.63385,0.63365,0.63375,43000000.0
2009-06-03 22:49:00,0.6337,0.6337,0.6337,0.6337,2200000.0
2009-06-03 22:50:00,0.6337,0.63415,0.6337,0.6341,34200000.0
2009-06-03 22:51:00,0.63415,0.63465,0.63405,0.63465,79600000.0
2009-06-03 22:52:00,0.63465,0.6347,0.63445,0.63455,94200000.0
2009-06-03 22:53:00,0.63455,0.6347,0.63455,0.6346,50600000.0
2009-06-03 22:54:00,0.6347,0.6347,0.63415,0.63415,30400000.0
2009-06-03 22:55:00,0.63445,0.63445,0.63405,0.6343,46400000.0
2009-06-03 22:56:00,0.6342,0.6342,0.6342,0.6342,14000000.0
2009-06-03 22:57:00,0.6343,0.63435,0.63405,0.6343,113200000.0
2009-06-03 22:58:00,0.63425,0.63445,0.63395,0.6341,279400000.0
2009-06-03 22:59:00,0.6341,0.63445,0.63405,0.63415,52600000.0
2009-06-03 23:00:00,0.63415,0.6342,0.63415,0.6342,7600000.0
2009-06-03 23:01:00,0.6342,0.63427,0.63405,0.63411,19200000.0
2009-06-03 23:02:00,0.6343,0.6343,0.6343,0.6343,6400000.0
2009-06-03 23:03:00,0.6342,0.6342,0.63405,0.6341,15200000.0
2009-06-03 23:04:00,0.634,0.6341,0.634,0.6341,10200000.0
2009-06-03 23:05:00,0.6342,0.6342,0.63405,0.63405,40000000.0
2009-06-03 23:06:00,0.63365,0.63405,0.63365,0.63405,26400000.0
2009-06-03 23:07:00,0.634,0.63405,0.634,0.63405,13800000.0
2009-06-03 23:08:00,0.63376,0.63397,0.63368,0.63392,15000000.0
2009-06-03 23:09:00,0.6341,0.63415,0.6341,0.63415,12800000.0
2009-06-03 23:10:00,0.63407,0.63407,0.63372,0.63372,18400000.0
2009-06-03 23:11:00,0.63415,0.63415,0.63415,0.63415,3200000.0
2009-06-03 23:12:00,0.63392,0.63398,0.63374,0.63374,7000000.0
2009-06-03 23:13:00,0.63377,0.63386,0.63377,0.63386,17600000.0
2009-06-03 23:14:00,0.63415,0.63425,0.63415,0.6342,26200000.0
2009-06-03 23:15:00,0.6342,0.63425,0.6342,0.63425,15000000.0
2009-06-03 23:16:00,0.63425,0.63435,0.63425,0.63435,16000000.0
2009-06-03 23:17:00,0.63445,0.63445,0.63435,0.63435,29200000.0
2009-06-03 23:18:00,0.63402,0.63428,0.63391,0.63428,17400000.0
2009-06-03 23:19:00,0.6343,0.6343,0.63398,0.63406,8000000.0
2009-06-03 23:20:00,0.63435,0.63435,0.63435,0.63435,4800000.0
2009-06-03 23:21:00,0.63445,0.63445,0.63435,0.63435,9600000.0
2009-06-03 23:22:00,0.6341,0.63417,0.63398,0.63411,7000000.0
2009-06-03 23:23:00,0.63405,0.63408,0.6337,0.6337,15000000.0
2009-06-03 23:24:00,0.6344,0.63445,0.63435,0.63445,14000000.0
2009-06-03 23:25:00,0.63421,0.63431,0.63401,0.63423,24600000.0
2009-06-03 23:26:00,0.63445,0.63445,0.63435,0.63435,36600000.0
2009-06-03 23:27:00,0.63435,0.63445,0.63435,0.63445,32800000.0
2009-06-03 23:28:00,0.63413,0.63445,0.63413,0.63418,18800000.0
2009-06-03 23:29:00,0.6345,0.6345,0.63445,0.63445,21400000.0
2009-06-03 23:30:00,0.63445,0.63455,0.63445,0.63455,22000000.0
2009-06-03 23:31:00,0.63455,0.63455,0.6345,0.6345,3200000.0
2009-06-03 23:32:00,0.6345,0.6345,0.63445,0.63445,20000000.0
2009-06-03 23:33:00,0.63439,0.63454,0.63439,0.63449,10000000.0
2009-06-03 23:34:00,0.63445,0.63465,0.63445,0.63455,30800000.0
2009-06-03 23:35:00,0.6347,0.63475,0.6347,0.63475,15400000.0
2009-06-03 23:36:00,0.63465,0.63465,0.63425,0.63425,77200000.0
2009-06-03 23:37:00,0.63445,0.6345,0.6319,0.6341,69600000.0
2009-06-03 23:38:00,0.63395,0.63415,0.63395,0.63405,67600000.0
2009-06-03 23:39:00,0.63405,0.6341,0.63405,0.6341,27600000.0
2009-06-03 23:40:00,0.634,0.634,0.63385,0.63395,72800000.0
2009-06-03 23:41:00,0.63395,0.63395,0.63385,0.63385,26200000.0
2009-06-03 23:42:00,0.6338,0.6339,0.63215,0.63325,65900000.0
2009-06-03 23:43:00,0.633,0.63315,0.6328,0.63305,62600000.0
2009-06-03 23:44:00,0.63305,0.6333,0.63295,0.63325,65600000.0
2009-06-03 23:45:00,0.6332,0.6335,0.6332,0.63345,18600000.0
2009-06-03 23:46:00,0.6335,0.63385,0.63345,0.63365,96800000.0
2009-06-03 23:47:00,0.63355,0.63355,0.63345,0.63345,28800000.0
2009-06-03 23:48:00,0.6335,0.6335,0.63335,0.63335,28800000.0
2009-06-03 23:49:00,0.63313,0.63313,0.63277,0.63292,45000000.0
2009-06-03 23:50:00,0.63335,0.63335,0.63275,0.63275,44000000.0
2009-06-03 23:51:00,0.6329,0.63295,0.6329,0.63295,6000000.0
2009-06-03 23:52:00,0.63295,0.63305,0.63255,0.6327,47600000.0
2009-06-03 23:53:00,0.63252,0.63281,0.63245,0.6325,260000000.0
2009-06-03 23:54:00,0.6327,0.6327,0.6321,0.63235,76400000.0
2009-06-03 23:55:00,0.6324,0.6331,0.6324,0.6328,54200000.0
2009-06-03 23:56:00,0.6326,0.6327,0.6324,0.6324,26600000.0
2009-06-03 23:57:00,0.6326,0.63265,0.6323,0.63245,60200000.0
2009-06-03 23:58:00,0.63245,0.63265,0.63165,0.63255,73800000.0
2009-06-03 23:59:00,0.63255,0.6331,0.63255,0.63305,78000000.0
2009-06-04 00:00:00,0.633,0.6336,0.633,0.63325,85600000.0
2009-06-04 00:01:00,0.63325,0.6336,0.63325,0.6336,6000000.0
2009-06-04 00:02:00,0.6335,0.6336,0.63325,0.63325,8800000.0
2009-06-04 00:03:00,0.63325,0.63325,0.63325,0.63325,9600000.0
2009-06-04 00:04:00,0.63325,0.63325,0.63325,0.63325,4800000.0
2009-06-04 00:05:00,0.63325,0.63325,0.63235,0.63255,22200000.0
2009-06-04 00:06:00,0.6327,0.6327,0.6327,0.6327,3400000.0
2009-06-04 00:07:00,0.6324,0.63275,0.6324,0.6326,83800000.0
2009-06-04 00:08:00,0.6327,0.6327,0.6324,0.6324,6600000.0
2009-06-04 00:09:00,0.6325,0.6328,0.6324,0.6326,27800000.0
2009-06-04 00:10:00,0.63265,0.63275,0.6326,0.6326,18200000.0
2009-06-04 00:11:00,0.6326,0.6327,0.6326,0.6327,4000000.0
2009-06-04 00:12:00,0.6328,0.6328,0.6328,0.6328,2400000.0
2009-06-04 00:13:00,0.6328,0.6328,0.6328,0.6328,2400000.0
2009-06-04 00:14:00,0.6328,0.6328,0.63265,0.63275,29200000.0
2009-06-04 00:15:00,0.63265,0.63275,0.63245,0.6326,78000000.0
2009-06-04 00:16:00,0.6327,0.6327,0.6326,0.6326,16800000.0
2009-06-04 00:17:00,0.63247,0.63247,0.63224,0.63231,212400000.0
2009-06-04 00:18:00,0.63235,0.63245,0.63234,0.63237,47200000.0
2009-06-04 00:19:00,0.6325,0.63255,0.6325,0.63255,22800000.0
2009-06-04 00:20:00,0.6325,0.6325,0.6321,0.6321,39000000.0
2009-06-04 00:21:00,0.6322,0.6325,0.6322,0.6325,12600000.0
2009-06-04 00:22:00,0.63245,0.63245,0.6323,0.6323,26800000.0
2009-06-04 00:23:00,0.63245,0.6325,0.63245,0.6325,67800000.0
2009-06-04 00:24:00,0.63235,0.63235,0.63224,0.6323,52800000.0
2009-06-04 00:25:00,0.63245,0.6325,0.63245,0.63245,32200000.0
2009-06-04 00:26:00,0.6323,0.6323,0.6323,0.6323,16800000.0
2009-06-04 00:27:00,0.6323,0.6325,0.6323,0.6325,60400000.0
2009-06-04 00:28:00,0.6325,0.6325,0.63235,0.6325,23200000.0
2009-06-04 00:29:00,0.6327,0.6327,0.6327,0.6327,1200000.0
2009-06-04 00:30:00,0.63255,0.63275,0.63245,0.63275,45000000.0
2009-06-04 00:31:00,0.63275,0.633,0.63275,0.63285,73600000.0
2009-06-04 00:32:00,0.63285,0.633,0.63285,0.633,64600000.0
2009-06-04 00:33:00,0.633,0.6332,0.633,0.63305,34400000.0
2009-06-04 00:34:00,0.633,0.6332,0.6329,0.63305,42600000.0
2009-06-04 00:35:00,0.6332,0.6337,0.6329,0.63325,112000000.0
2009-06-04 00:36:00,0.63325,0.6337,0.63325,0.6337,27000000.0
2009-06-04 00:37:00,0.6338,0.6338,0.6338,0.6338,10200000.0
2009-06-04 00:38:00,0.6338,0.6338,0.6338,0.6338,11600000.0
2009-06-04 00:39:00,0.63395,0.6344,0.63395,0.63395,45400000.0
2009-06-04 00:40:00,0.63385,0.63385,0.63385,0.63385,2200000.0
2009-06-04 00:41:00,0.634,0.63455,0.63385,0.634,99200000.0
2009-06-04 00:42:00,0.634,0.634,0.634,0.634,88800000.0
2009-06-04 00:43:00,0.634,0.63415,0.634,0.63415,40600000.0
2009-06-04 00:44:00,0.6343,0.6343,0.6341,0.6341,96600000.0
2009-06-04 00:45:00,0.6341,0.635,0.6341,0.635,125400000.0
2009-06-04 00:46:00,0.63515,0.6354,0.63475,0.6351,151800000.0
2009-06-04 00:47:00,0.635,0.63505,0.6347,0.63475,55400000.0
2009-06-04 00:48:00,0.63475,0.63475,0.6344,0.6345,146200000.0
2009-06-04 00:49:00,0.63443,0.63443,0.63433,0.63435,4000000.0
2009-06-04 00:50:00,0.6345,0.6345,0.6343,0.63435,132800000.0
2009-06-04 00:51:00,0.63435,0.6345,0.63435,0.6345,26600000.0
2009-06-04 00:52:00,0.6345,0.6345,0.63405,0.6343,63000000.0
2009-06-04 00:53:00,0.6343,0.6343,0.6343,0.6343,5600000.0
2009-06-04 00:54:00,0.6343,0.6345,0.6343,0.6345,27000000.0
2009-06-04 00:55:00,0.6339,0.63443,0.6339,0.63442,127000000.0
2009-06-04 00:56:00,0.6345,0.6345,0.6345,0.6345,12800000.0
2009-06-04 00:57:00,0.6345,0.6345,0.6345,0.6345,36000000.0
2009-06-04 00:58:00,0.6345,0.6345,0.6345,0.6345,7200000.0
2009-06-04 00:59:00,0.63495,0.63515,0.63485,0.635,48200000.0
2009-06-04 01:00:00,0.6349,0.635,0.63485,0.635,16200000.0
2009-06-04 01:01:00,0.635,0.6352,0.635,0.6352,60400000.0
2009-06-04 01:02:00,0.6352,0.6355,0.6352,0.6353,169200000.0
2009-06-04 01:03:00,0.6353,0.63535,0.6353,0.63535,7800000.0
2009-06-04 01:04:00,0.6355,0.6356,0.6354,0.6354,60200000.0
2009-06-04 01:05:00,0.63533,0.6354,0.6353,0.6354,71400000.0
2009-06-04 01:06:00,0.63545,0.63545,0.6354,0.6354,26200000.0
2009-06-04 01:07:00,0.63545,0.63545,0.63545,0.63545,1200000.0
2009-06-04 01:08:00,0.63541,0.63553,0.63514,0.63514,89800000.0
2009-06-04 01:09:00,0.63545,0.63545,0.6354,0.6354,14800000.0
2009-06-04 01:10:00,0.635,0.63505,0.6349,0.63505,20800000.0
2009-06-04 01:11:00,0.63505,0.63515,0.63505,0.63515,17400000.0
2009-06-04 01:12:00,0.63515,0.63535,0.63505,0.63515,37800000.0
2009-06-04 01:13:00,0.63515,0.63535,0.6351,0.6352,99600000.0
2009-06-04 01:14:00,0.63503,0.63503,0.6346,0.6346,54400000.0
2009-06-04 01:15:00,0.6352,0.63525,0.6352,0.63525,10600000.0
2009-06-04 01:16:00,0.63525,0.63525,0.63515,0.63515,30800000.0
2009-06-04 01:17:00,0.63515,0.63515,0.6351,0.6351,19200000.0
2009-06-04 01:18:00,0.63505,0.63505,0.63505,0.63505,33199999.0
2009-06-04 01:19:00,0.63505,0.63505,0.635,0.63505,78400000.0
2009-06-04 01:20:00,0.6352,0.63535,0.6352,0.63525,85400000.0
2009-06-04 01:21:00,0.63525,0.6353,0.63525,0.6353,22200000.0
2009-06-04 01:22:00,0.63496,0.6351,0.63483,0.6349,63200000.0
2009-06-04 01:23:00,0.6353,0.6353,0.6353,0.6353,4400000.0
2009-06-04 01:24:00,0.6353,0.6353,0.6353,0.6353,7200000.0
2009-06-04 01:25:00,0.6353,0.6353,0.6353,0.6353,15600000.0
2009-06-04 01:26:00,0.6353,0.6353,0.6353,0.6353,2400000.0
2009-06-04 01:27:00,0.6355,0.6355,0.6355,0.6355,5000000.0
2009-06-04 01:28:00,0.6353,0.6353,0.6353,0.6353,56000000.0
2009-06-04 01:29:00,0.6353,0.6353,0.6353,0.6353,12400000.0
2009-06-04 01:30:00,0.6353,0.6356,0.6353,0.6356,96600000.0
2009-06-04 01:31:00,0.63555,0.63555,0.6355,0.6355,12400000.0
2009-06-04 01:32:00,0.6355,0.6355,0.63505,0.63505,17300000.0
2009-06-04 01:33:00,0.63505,0.6351,0.6347,0.6347,131800000.0
2009-06-04 01:34:00,0.6347,0.63495,0.6347,0.63495,62000000.0
2009-06-04 01:35:00,0.6349,0.63495,0.6347,0.6347,79400000.0
2009-06-04 01:36:00,0.6349,0.6353,0.6349,0.6353,72000000.0
2009-06-04 01:37:00,0.63481,0.63501,0.63455,0.63455,137200000.0
2009-06-04 01:38:00,0.6353,0.6355,0.6353,0.6353,34599999.0
2009-06-04 01:39:00,0.6353,0.6353,0.635,0.6351,60200000.0
2009-06-04 01:40:00,0.6351,0.6351,0.6351,0.6351,19200000.0
2009-06-04 01:41:00,0.635,0.635,0.6345,0.63455,190000000.0
2009-06-04 01:42:00,0.6345,0.6348,0.6345,0.63465,263800000.0
2009-06-04 01:43:00,0.63465,0.63485,0.6346,0.6347,85999998.0
2009-06-04 01:44:00,0.6347,0.63495,0.6347,0.63495,46799998.0
2009-06-04 01:45:00,0.63495,0.6351,0.6348,0.6351,39600000.0
2009-06-04 01:46:00,0.63535,0.63545,0.63505,0.63505,103999997.0
2009-06-04 01:47:00,0.63505,0.63515,0.63475,0.6349,127000000.0
2009-06-04 01:48:00,0.6347,0.63495,0.6347,0.63495,67200000.0
2009-06-04 01:49:00,0.635,0.6352,0.635,0.635,41000000.0
2009-06-04 01:50:00,0.6349,0.63495,0.63465,0.6348,81800000.0
2009-06-04 01:51:00,0.6348,0.6348,0.6348,0.6348,23400000.0
2009-06-04 01:52:00,0.6348,0.6348,0.6342,0.6343,300199998.0
2009-06-04 01:53:00,0.6344,0.6346,0.6344,0.6346,31200000.0
2009-06-04 01:54:00,0.63465,0.6347,0.6343,0.6343,79000000.0
2009-06-04 01:55:00,0.63425,0.63425,0.634,0.634,50000000.0
2009-06-04 01:56:00,0.63395,0.63415,0.6338,0.6339,211200000.0
2009-06-04 01:57:00,0.6339,0.6342,0.6338,0.6342,122199999.0
2009-06-04 01:58:00,0.6342,0.6345,0.6342,0.6345,16800000.0
2009-06-04 01:59:00,0.6345,0.6345,0.6345,0.6345,1600000.0
2009-06-04 02:00:00,0.6345,0.6348,0.6345,0.6348,29600000.0
2009-06-04 02:01:00,0.6348,0.6348,0.63475,0.6348,7600000.0
2009-06-04 02:02:00,0.63475,0.63475,0.6347,0.6347,44800000.0
2009-06-04 02:03:00,0.6347,0.6351,0.6347,0.63505,59600000.0
2009-06-04 02:04:00,0.63525,0.63525,0.63525,0.63525,1200000.0
2009-06-04 02:05:00,0.63525,0.63525,0.63525,0.63525,4800000.0
2009-06-04 02:06:00,0.63525,0.63545,0.63505,0.63505,50600000.0
2009-06-04 02:07:00,0.63505,0.63515,0.63505,0.63515,21000000.0
2009-06-04 02:08:00,0.63515,0.63515,0.63515,0.63515,7200000.0
2009-06-04 02:09:00,0.63515,0.63515,0.63515,0.63515,21600000.0
2009-06-04 02:10:00,0.63535,0.63635,0.63505,0.6363,158400000.0
2009-06-04 02:11:00,0.63625,0.63635,0.6358,0.63625,182600000.0
2009-06-04 02:12:00,0.6364,0.6365,0.6361,0.6361,55200000.0
2009-06-04 02:13:00,0.63605,0.6365,0.636,0.636,49200000.0
2009-06-04 02:14:00,0.6359,0.6359,0.63575,0.63575,20000000.0
2009-06-04 02:15:00,0.6358,0.63645,0.6358,0.6362,73800000.0
2009-06-04 02:16:00,0.6362,0.63645,0.6362,0.63645,51200000.0
2009-06-04 02:17:00,0.63645,0.63645,0.63635,0.63635,19200000.0
2009-06-04 02:18:00,0.63625,0.6366,0.63625,0.63655,59600000.0
2009-06-04 02:19:00,0.6366,0.6373,0.6365,0.637,111000000.0
2009-06-04 02:20:00,0.63665,0.63725,0.63665,0.6371,73600000.0
2009-06-04 02:21:00,0.6371,0.6371,0.63705,0.63705,15600000.0
2009-06-04 02:22:00,0.6372,0.63755,0.6371,0.63715,51400000.0
2009-06-04 02:23:00,0.63715,0.63715,0.63695,0.63705,46800000.0
2009-06-04 02:24:00,0.63705,0.63725,0.63705,0.63715,34800000.0
2009-06-04 02:25:00,0.6372,0.6375,0.63705,0.63725,51600000.0
2009-06-04 02:26:00,0.63735,0.6375,0.6373,0.6375,44000000.0
2009-06-04 02:27:00,0.6375,0.6375,0.6372,0.6372,59600000.0
2009-06-04 02:28:00,0.6372,0.6372,0.6368,0.6368,72600000.0
2009-06-04 02:29:00,0.6367,0.6368,0.63665,0.6368,21000000.0
2009-06-04 02:30:00,0.637,0.637,0.63655,0.63675,148600000.0
2009-06-04 02:31:00,0.63675,0.63675,0.63655,0.63655,90400000.0
2009-06-04 02:32:00,0.63655,0.63665,0.63655,0.63665,39400000.0
2009-06-04 02:33:00,0.63665,0.63665,0.6366,0.6366,41400000.0
2009-06-04 02:34:00,0.6366,0.6366,0.6366,0.6366,21200000.0
2009-06-04 02:35:00,0.6366,0.6366,0.63535,0.6361,171600000.0
2009-06-04 02:36:00,0.6361,0.6361,0.636,0.6361,109399999.0
2009-06-04 02:37:00,0.6362,0.6362,0.6362,0.6362,58600000.0
2009-06-04 02:38:00,0.6362,0.63635,0.6362,0.63635,99400000.0
2009-06-04 02:39:00,0.6365,0.6365,0.6365,0.6365,39800000.0
2009-06-04 02:40:00,0.6365,0.6365,0.63605,0.63605,135400001.0
2009-06-04 02:41:00,0.636,0.63605,0.63595,0.636,56400000.0
2009-06-04 02:42:00,0.636,0.636,0.636,0.636,23400000.0
2009-06-04 02:43:00,0.636,0.63605,0.63565,0.63565,147800000.0
2009-06-04 02:44:00,0.6357,0.63595,0.6356,0.63595,316400000.0
2009-06-04 02:45:00,0.63595,0.63605,0.63545,0.6355,313800000.0
2009-06-04 02:46:00,0.6355,0.63575,0.6355,0.63575,34600000.0
2009-06-04 02:47:00,0.63565,0.63595,0.63565,0.6357,115800000.0
2009-06-04 02:48:00,0.6356,0.63575,0.6356,0.63575,60600000.0
2009-06-04 02:49:00,0.63575,0.63615,0.63575,0.636,135800001.0
2009-06-04 02:50:00,0.63567,0.63617,0.63565,0.63574,59800000.0
2009-06-04 02:51:00,0.63595,0.63595,0.63575,0.63575,17800000.0
2009-06-04 02:52:00,0.63575,0.63575,0.63535,0.63545,45600000.0
2009-06-04 02:53:00,0.63555,0.63575,0.63545,0.63565,117600000.0
2009-06-04 02:54:00,0.6357,0.6359,0.63505,0.6354,172000000.0
2009-06-04 02:55:00,0.63545,0.63545,0.63505,0.6353,66200000.0
2009-06-04 02:56:00,0.6352,0.63535,0.63515,0.6353,188400000.0
2009-06-04 02:57:00,0.6353,0.63565,0.6353,0.63545,148600000.0
2009-06-04 02:58:00,0.6354,0.63555,0.6353,0.63545,63400000.0
2009-06-04 02:59:00,0.63525,0.63535,0.63525,0.63532,9400000.0
2009-06-04 03:00:00,0.6355,0.6356,0.6355,0.63555,35200000.0
2009-06-04 03:01:00,0.63555,0.6358,0.63555,0.6358,85000000.0
2009-06-04 03:02:00,0.63585,0.63635,0.6358,0.6361,117800000.0
2009-06-04 03:03:00,0.63615,0.63615,0.6355,0.6355,236000000.0
2009-06-04 03:04:00,0.6357,0.6358,0.6357,0.6358,35400000.0
2009-06-04 03:05:00,0.6358,0.6361,0.6358,0.6361,42800000.0
2009-06-04 03:06:00,0.6361,0.6361,0.6357,0.6359,108400000.0
2009-06-04 03:07:00,0.636,0.6361,0.636,0.636,70000000.0
2009-06-04 03:08:00,0.63595,0.63605,0.63595,0.63605,75600000.0
2009-06-04 03:09:00,0.63605,0.63605,0.63555,0.63575,26800000.0
2009-06-04 03:10:00,0.63575,0.63585,0.63575,0.63585,13600000.0
2009-06-04 03:11:00,0.63585,0.63585,0.63585,0.63585,7200000.0
2009-06-04 03:12:00,0.63585,0.63605,0.63585,0.63595,53200000.0
2009-06-04 03:13:00,0.6359,0.6359,0.6357,0.6359,31400000.0
2009-06-04 03:14:00,0.6359,0.6361,0.6359,0.6361,111800000.0
2009-06-04 03:15:00,0.63605,0.63605,0.6359,0.636,109600000.0
2009-06-04 03:16:00,0.636,0.6361,0.636,0.636,42000000.0
2009-06-04 03:17:00,0.63585,0.63588,0.63585,0.63587,7200000.0
2009-06-04 03:18:00,0.636,0.6361,0.636,0.6361,28400000.0
2009-06-04 03:19:00,0.636,0.636,0.636,0.636,51800000.0
2009-06-04 03:20:00,0.6361,0.6362,0.6361,0.6362,31400000.0
2009-06-04 03:21:00,0.6362,0.6366,0.6362,0.63655,122000000.0
2009-06-04 03:22:00,0.6365,0.63655,0.6363,0.6363,37000000.0
2009-06-04 03:23:00,0.63625,0.63625,0.63625,0.63625,2200000.0
2009-06-04 03:24:00,0.63625,0.63625,0.6361,0.63615,96600000.0
2009-06-04 03:25:00,0.6361,0.6361,0.63575,0.63575,48600000.0
2009-06-04 03:26:00,0.63575,0.636,0.63575,0.636,44200000.0
2009-06-04 03:27:00,0.63577,0.6359,0.63577,0.63587,7200000.0
2009-06-04 03:28:00,0.636,0.636,0.636,0.636,37600000.0
2009-06-04 03:29:00,0.6361,0.63665,0.636,0.63665,38200000.0
2009-06-04 03:30:00,0.63605,0.6362,0.63495,0.6359,254000000.0
2009-06-04 03:31:00,0.6359,0.6359,0.63545,0.63545,104400000.0
2009-06-04 03:32:00,0.63545,0.63545,0.63505,0.6351,125600000.0
2009-06-04 03:33:00,0.6351,0.6352,0.6351,0.63515,86400000.0
2009-06-04 03:34:00,0.6352,0.63545,0.6351,0.6352,174200000.0
2009-06-04 03:35:00,0.63525,0.6356,0.63525,0.6356,95200000.0
2009-06-04 03:36:00,0.63555,0.63555,0.63545,0.63545,38400000.0
2009-06-04 03:37:00,0.63545,0.63545,0.6346,0.6347,38800000.0
2009-06-04 03:38:00,0.6349,0.6353,0.6349,0.63505,172600000.0
2009-06-04 03:39:00,0.63505,0.63525,0.635,0.635,23200000.0
2009-06-04 03:40:00,0.635,0.6351,0.635,0.6351,38200000.0
2009-06-04 03:41:00,0.6351,0.6351,0.63495,0.635,38400000.0
2009-06-04 03:42:00,0.635,0.635,0.63495,0.63495,4400000.0
2009-06-04 03:43:00,0.63495,0.6352,0.63495,0.6351,73600000.0
2009-06-04 03:44:00,0.6351,0.6351,0.6351,0.6351,2000000.0
2009-06-04 03:45:00,0.6351,0.63535,0.6351,0.63535,5000000.0
2009-06-04 03:46:00,0.63535,0.63535,0.6353,0.6353,9600000.0
2009-06-04 03:47:00,0.6353,0.6353,0.63505,0.63505,51400000.0
2009-06-04 03:48:00,0.63505,0.63515,0.63505,0.63505,41400000.0
2009-06-04 03:49:00,0.63505,0.63505,0.63505,0.63505,32800000.0
2009-06-04 03:50:00,0.63505,0.63505,0.63445,0.63485,76200000.0
2009-06-04 03:51:00,0.63455,0.63455,0.63455,0.63455,4400000.0
2009-06-04 03:52:00,0.6345,0.6347,0.6345,0.6347,15800000.0
2009-06-04 03:53:00,0.6347,0.63475,0.63325,0.6336,90400000.0
2009-06-04 03:54:00,0.63365,0.63415,0.63335,0.63365,126200000.0
2009-06-04 03:55:00,0.6337,0.63375,0.6336,0.6336,176800000.0
2009-06-04 03:56:00,0.6336,0.63375,0.63345,0.6336,118800000.0
2009-06-04 03:57:00,0.6336,0.6336,0.63305,0.6331,138600000.0
2009-06-04 03:58:00,0.6326,0.63295,0.6325,0.6327,216400000.0
2009-06-04 03:59:00,0.6326,0.6327,0.6326,0.6327,29000000.0
2009-06-04 04:00:00,0.6328,0.6328,0.63275,0.63275,24600000.0
2009-06-04 04:01:00,0.6327,0.6327,0.63215,0.63235,203200000.0
2009-06-04 04:02:00,0.63235,0.63265,0.6323,0.6324,255000000.0
2009-06-04 04:03:00,0.63245,0.63265,0.63245,0.63265,43200000.0
2009-06-04 04:04:00,0.6327,0.63275,0.63265,0.63265,28800000.0
2009-06-04 04:05:00,0.6322,0.6326,0.6322,0.63225,232000000.0
2009-06-04 04:06:00,0.63225,0.6325,0.6322,0.63245,144200000.0
2009-06-04 04:07:00,0.63245,0.63245,0.6324,0.63245,39400000.0
2009-06-04 04:08:00,0.6324,0.6324,0.63225,0.63225,47800000.0
2009-06-04 04:09:00,0.63215,0.6322,0.63215,0.6322,10600000.0
2009-06-04 04:10:00,0.63225,0.6324,0.6322,0.63225,201800000.0
2009-06-04 04:11:00,0.63235,0.6324,0.6322,0.6322,55200000.0
2009-06-04 04:12:00,0.6322,0.6323,0.63215,0.63225,91800000.0
2009-06-04 04:13:00,0.6324,0.6325,0.6324,0.63245,9200000.0
2009-06-04 04:14:00,0.63245,0.6328,0.63245,0.6328,38800000.0
2009-06-04 04:15:00,0.633,0.633,0.63285,0.6329,17400000.0
2009-06-04 04:16:00,0.63305,0.63315,0.63305,0.63315,11000000.0
2009-06-04 04:17:00,0.63315,0.63335,0.6331,0.63315,44600000.0
2009-06-04 04:18:00,0.6331,0.63315,0.6331,0.63315,4400000.0
2009-06-04 04:19:00,0.63315,0.63315,0.6331,0.63315,35200000.0
2009-06-04 04:20:00,0.63335,0.63345,0.63305,0.6334,64800000.0
2009-06-04 04:21:00,0.63345,0.6335,0.63345,0.6335,28800000.0
2009-06-04 04:22:00,0.6335,0.634,0.6335,0.634,81800000.0
2009-06-04 04:23:00,0.6341,0.6341,0.63345,0.63345,118200000.0
2009-06-04 04:24:00,0.63345,0.6337,0.63345,0.6337,49400000.0
2009-06-04 04:25:00,0.6337,0.6337,0.6337,0.6337,12000000.0
2009-06-04 04:26:00,0.6337,0.6337,0.6337,0.6337,26800000.0
2009-06-04 04:27:00,0.6337,0.6338,0.6337,0.6337,30800000.0
2009-06-04 04:28:00,0.63375,0.63385,0.63345,0.6336,128600000.0
2009-06-04 04:29:00,0.63365,0.63375,0.6323,0.63275,136000000.0
2009-06-04 04:30:00,0.633,0.63325,0.63215,0.63265,265200000.0
2009-06-04 04:31:00,0.63265,0.6331,0.6325,0.6326,333400000.0
2009-06-04 04:32:00,0.6326,0.6326,0.6321,0.63225,195000000.0
2009-06-04 04:33:00,0.6322,0.63225,0.63215,0.63225,130600000.0
2009-06-04 04:34:00,0.6322,0.63225,0.6311,0.63175,96400000.0
2009-06-04 04:35:00,0.63175,0.63175,0.62985,0.63,221000000.0
2009-06-04 04:36:00,0.6301,0.63075,0.6299,0.63025,109500000.0
2009-06-04 04:37:00,0.6301,0.6301,0.62855,0.6294,255799999.0
2009-06-04 04:38:00,0.62965,0.6305,0.62965,0.6302,350200000.0
2009-06-04 04:39:00,0.63025,0.6303,0.63015,0.63025,60600000.0
2009-06-04 04:40:00,0.63025,0.63075,0.63025,0.63075,89600000.0
2009-06-04 04:41:00,0.63065,0.63065,0.6302,0.6302,64200000.0
2009-06-04 04:42:00,0.63025,0.63065,0.63025,0.63065,102200000.0
2009-06-04 04:43:00,0.63065,0.63085,0.63055,0.63085,28200000.0
2009-06-04 04:44:00,0.63075,0.63085,0.6307,0.63085,74000000.0
2009-06-04 04:45:00,0.6308,0.63095,0.63075,0.6308,224000000.0
2009-06-04 04:46:00,0.6308,0.6308,0.63065,0.63075,73600000.0
2009-06-04 04:47:00,0.63075,0.63105,0.63075,0.63095,129000000.0
2009-06-04 04:48:00,0.631,0.63115,0.631,0.63115,8400000.0
2009-06-04 04:49:00,0.63115,0.6312,0.63115,0.63115,24800000.0
2009-06-04 04:50:00,0.63115,0.63115,0.631,0.631,221799999.0
2009-06-04 04:51:00,0.63072,0.63076,0.6306,0.63065,34400000.0
2009-06-04 04:52:00,0.63105,0.63105,0.6308,0.63085,150199998.0
2009-06-04 04:53:00,0.63085,0.63115,0.63085,0.63115,36200000.0
2009-06-04 04:54:00,0.63115,0.63115,0.6309,0.631,83000000.0
2009-06-04 04:55:00,0.63105,0.6312,0.63105,0.6312,60400000.0
2009-06-04 04:56:00,0.6312,0.6312,0.6312,0.6312,3200000.0
2009-06-04 04:57:00,0.6312,0.6312,0.63105,0.63105,71600000.0
2009-06-04 04:58:00,0.6311,0.6314,0.6311,0.6313,78000000.0
2009-06-04 04:59:00,0.63135,0.63155,0.63125,0.6314,60400000.0
2009-06-04 05:00:00,0.63116,0.63139,0.63084,0.63139,44200000.0
2009-06-04 05:01:00,0.63145,0.63145,0.63145,0.63145,1600000.0
2009-06-04 05:02:00,0.6314,0.6314,0.6314,0.6314,3000000.0
2009-06-04 05:03:00,0.63145,0.63145,0.6313,0.6314,69400000.0
2009-06-04 05:04:00,0.63145,0.63165,0.63145,0.63165,43800000.0
2009-06-04 05:05:00,0.6317,0.6317,0.6317,0.6317,4800000.0
2009-06-04 05:06:00,0.6317,0.63175,0.6317,0.63175,9600000.0
2009-06-04 05:07:00,0.63123,0.6315,0.63123,0.63137,64400000.0
2009-06-04 05:08:00,0.6317,0.6317,0.6316,0.6316,7600000.0
2009-06-04 05:09:00,0.63165,0.63175,0.63165,0.63165,30400000.0
2009-06-04 05:10:00,0.63165,0.63165,0.63155,0.63165,19200000.0
2009-06-04 05:11:00,0.6316,0.6316,0.63145,0.63145,51600000.0
2009-06-04 05:12:00,0.63135,0.63145,0.6313,0.63145,83800000.0
2009-06-04 05:13:00,0.6311,0.63136,0.63109,0.63133,43400000.0
2009-06-04 05:14:00,0.63107,0.63135,0.63104,0.63115,43800000.0
2009-06-04 05:15:00,0.6314,0.6314,0.6311,0.6311,33400000.0
2009-06-04 05:16:00,0.6311,0.6313,0.63105,0.63105,96400000.0
2009-06-04 05:17:00,0.63105,0.63105,0.63105,0.63105,34400000.0
2009-06-04 05:18:00,0.63105,0.63115,0.63105,0.63115,15600000.0
2009-06-04 05:19:00,0.63115,0.63115,0.63115,0.63115,3200000.0
2009-06-04 05:20:00,0.63115,0.63115,0.63105,0.63105,6400000.0
2009-06-04 05:21:00,0.63115,0.63115,0.63115,0.63115,2200000.0
2009-06-04 05:22:00,0.6311,0.63125,0.6311,0.63125,4400000.0
2009-06-04 05:23:00,0.6312,0.6312,0.6312,0.6312,40400000.0
2009-06-04 05:24:00,0.6312,0.6312,0.6312,0.6312,19000000.0
2009-06-04 05:25:00,0.6312,0.63125,0.6312,0.63125,39600000.0
2009-06-04 05:26:00,0.63125,0.63125,0.6312,0.63125,25400000.0
2009-06-04 05:27:00,0.63135,0.63135,0.63135,0.63135,9600000.0
2009-06-04 05:28:00,0.63135,0.63135,0.63125,0.63125,72200000.0
2009-06-04 05:29:00,0.63125,0.63125,0.6312,0.63125,36600000.0
2009-06-04 05:30:00,0.63125,0.63155,0.63125,0.6314,62000000.0
2009-06-04 05:31:00,0.63108,0.63126,0.63081,0.63123,60600000.0
2009-06-04 05:32:00,0.63155,0.63155,0.63155,0.63155,4800000.0
2009-06-04 05:33:00,0.6316,0.6316,0.6316,0.6316,9600000.0
2009-06-04 05:34:00,0.63135,0.63135,0.63135,0.63135,7000000.0
2009-06-04 05:35:00,0.63107,0.63122,0.63094,0.63122,25400000.0
2009-06-04 05:36:00,0.6312,0.63135,0.6312,0.63135,14200000.0
2009-06-04 05:37:00,0.63125,0.6315,0.63125,0.6315,42400000.0
2009-06-04 05:38:00,0.63145,0.63165,0.63135,0.63165,40600000.0
2009-06-04 05:39:00,0.6313,0.63146,0.6313,0.63136,16400000.0
2009-06-04 05:40:00,0.63145,0.63145,0.63135,0.63135,21200000.0
2009-06-04 05:41:00,0.63132,0.63145,0.63125,0.63136,48600000.0
2009-06-04 05:42:00,0.6316,0.63165,0.6316,0.63165,35600000.0
2009-06-04 05:43:00,0.6318,0.632,0.6318,0.632,43600000.0
2009-06-04 05:44:00,0.632,0.632,0.6319,0.6319,41000000.0
2009-06-04 05:45:00,0.63154,0.63158,0.63136,0.63136,37600000.0
2009-06-04 05:46:00,0.63155,0.63174,0.63151,0.6317,36200000.0
2009-06-04 05:47:00,0.63166,0.63166,0.6315,0.63154,23200000.0
2009-06-04 05:48:00,0.6319,0.6319,0.6319,0.6319,1000000.0
2009-06-04 05:49:00,0.63175,0.63175,0.63175,0.63175,11800000.0
2009-06-04 05:50:00,0.6319,0.6319,0.63175,0.6319,24800000.0
2009-06-04 05:51:00,0.6319,0.6319,0.6315,0.6315,26400000.0
2009-06-04 05:52:00,0.6315,0.6315,0.6315,0.6315,6400000.0
2009-06-04 05:53:00,0.63165,0.6319,0.6316,0.6317,97400000.0
2009-06-04 05:54:00,0.63155,0.63155,0.63155,0.63155,19200000.0
2009-06-04 05:55:00,0.6315,0.6315,0.6315,0.6315,17400000.0
2009-06-04 05:56:00,0.6315,0.6315,0.6315,0.6315,8000000.0
2009-06-04 05:57:00,0.63127,0.63138,0.63115,0.63132,51000000.0
2009-06-04 05:58:00,0.6313,0.6313,0.6312,0.6312,44600000.0
2009-06-04 05:59:00,0.6312,0.6312,0.631,0.631,50600000.0
2009-06-04 06:00:00,0.63095,0.631,0.63075,0.63085,42200000.0
2009-06-04 06:01:00,0.63085,0.631,0.63065,0.631,56400000.0
2009-06-04 06:02:00,0.631,0.631,0.63075,0.631,151600000.0
2009-06-04 06:03:00,0.6312,0.6313,0.6312,0.6312,64400000.0
2009-06-04 06:04:00,0.6312,0.6312,0.6309,0.6309,21200000.0
2009-06-04 06:05:00,0.63095,0.63095,0.6309,0.6309,6200000.0
2009-06-04 06:06:00,0.6309,0.631,0.63065,0.631,71600000.0
2009-06-04 06:07:00,0.631,0.6312,0.631,0.6312,27200000.0
2009-06-04 06:08:00,0.6313,0.63135,0.63125,0.6313,55600000.0
2009-06-04 06:09:00,0.6315,0.6316,0.6313,0.6316,42000000.0
2009-06-04 06:10:00,0.6316,0.6316,0.6316,0.6316,12000000.0
2009-06-04 06:11:00,0.6316,0.6316,0.6315,0.6315,28000000.0
2009-06-04 06:12:00,0.6314,0.6314,0.6313,0.6313,8000000.0
2009-06-04 06:13:00,0.6313,0.6314,0.63085,0.63095,95400000.0
2009-06-04 06:14:00,0.63095,0.6312,0.6307,0.6307,182000000.0
2009-06-04 06:15:00,0.6307,0.63095,0.6307,0.6308,41400000.0
2009-06-04 06:16:00,0.6309,0.6309,0.63075,0.63075,91200000.0
2009-06-04 06:17:00,0.6308,0.6312,0.6307,0.6308,79600000.0
2009-06-04 06:18:00,0.63115,0.6314,0.631,0.6312,92600000.0
2009-06-04 06:19:00,0.6312,0.6315,0.6312,0.6314,22000000.0
2009-06-04 06:20:00,0.63125,0.63125,0.6312,0.63125,32800000.0
2009-06-04 06:21:00,0.63135,0.6315,0.63135,0.63135,103100000.0
2009-06-04 06:22:00,0.63145,0.63145,0.6313,0.63135,40000000.0
2009-06-04 06:23:00,0.63145,0.63145,0.63145,0.63145,3000000.0
2009-06-04 06:24:00,0.6315,0.63245,0.63135,0.63185,213400000.0
2009-06-04 06:25:00,0.6319,0.63205,0.63185,0.63185,126600000.0
2009-06-04 06:26:00,0.63185,0.63185,0.63175,0.6318,49800000.0
2009-06-04 06:27:00,0.6318,0.63195,0.63155,0.6318,154200000.0
2009-06-04 06:28:00,0.63155,0.63157,0.63153,0.63153,8200000.0
2009-06-04 06:29:00,0.6318,0.6318,0.63165,0.63165,34800000.0
2009-06-04 06:30:00,0.63165,0.63165,0.6314,0.6314,105600000.0
2009-06-04 06:31:00,0.6314,0.6314,0.6313,0.6314,99000000.0
2009-06-04 06:32:00,0.6314,0.6315,0.6314,0.6315,20400000.0
2009-06-04 06:33:00,0.6315,0.6315,0.6315,0.6315,7400000.0
2009-06-04 06:34:00,0.6315,0.6315,0.6311,0.6313,48400000.0
2009-06-04 06:35:00,0.6314,0.6314,0.63105,0.6313,175000000.0
2009-06-04 06:36:00,0.6313,0.6313,0.63055,0.6309,176599999.0
2009-06-04 06:37:00,0.6309,0.63095,0.6306,0.6309,107400000.0
2009-06-04 06:38:00,0.63085,0.63085,0.63075,0.63075,11400000.0
2009-06-04 06:39:00,0.63075,0.63085,0.63075,0.63085,38200000.0
2009-06-04 06:40:00,0.631,0.631,0.63085,0.63085,5600000.0
2009-06-04 06:41:00,0.631,0.631,0.63085,0.63085,8600000.0
2009-06-04 06:42:00,0.6308,0.631,0.6308,0.631,28000000.0
2009-06-04 06:43:00,0.6312,0.6312,0.63105,0.63105,7400000.0
2009-06-04 06:44:00,0.63145,0.63145,0.63065,0.63105,46200000.0
2009-06-04 06:45:00,0.63105,0.63105,0.63065,0.6308,60200000.0
2009-06-04 06:46:00,0.63085,0.63085,0.6305,0.63065,159000000.0
2009-06-04 06:47:00,0.63055,0.63065,0.6305,0.6305,126000000.0
2009-06-04 06:48:00,0.63025,0.63025,0.6295,0.6298,87600000.0
2009-06-04 06:49:00,0.6298,0.6298,0.6293,0.6295,116800000.0
2009-06-04 06:50:00,0.6295,0.6295,0.62945,0.62945,33000000.0
2009-06-04 06:51:00,0.62965,0.6299,0.62965,0.6299,23400000.0
2009-06-04 06:52:00,0.6298,0.6298,0.6298,0.6298,4000000.0
2009-06-04 06:53:00,0.6298,0.6298,0.6298,0.6298,8000000.0
2009-06-04 06:54:00,0.6298,0.63,0.6294,0.6299,86100000.0
2009-06-04 06:55:00,0.6298,0.6298,0.6291,0.62945,82400000.0
2009-06-04 06:56:00,0.6295,0.6297,0.62925,0.6294,308200000.0
2009-06-04 06:57:00,0.6294,0.6297,0.6291,0.62935,250400000.0
2009-06-04 06:58:00,0.62945,0.62975,0.62945,0.62965,128400000.0
2009-06-04 06:59:00,0.62965,0.6298,0.6296,0.6297,158600000.0
2009-06-04 07:00:00,0.6298,0.6298,0.6295,0.6295,38000000.0
2009-06-04 07:01:00,0.6296,0.6296,0.62905,0.62905,56400000.0
2009-06-04 07:02:00,0.62905,0.62925,0.629,0.629,34600000.0
2009-06-04 07:03:00,0.629,0.62915,0.629,0.6291,46800000.0
2009-06-04 07:04:00,0.62915,0.62915,0.62915,0.62915,13200000.0
2009-06-04 07:05:00,0.6292,0.6292,0.6292,0.6292,14400000.0
2009-06-04 07:06:00,0.6291,0.62925,0.62905,0.6291,131000000.0
2009-06-04 07:07:00,0.62925,0.62935,0.62915,0.62925,29000000.0
2009-06-04 07:08:00,0.62945,0.62955,0.629,0.62915,119600000.0
2009-06-04 07:09:00,0.62925,0.62965,0.62915,0.62955,60600000.0
2009-06-04 07:10:00,0.6296,0.6299,0.6296,0.6299,45800000.0
2009-06-04 07:11:00,0.62995,0.63025,0.62975,0.63015,53000000.0
2009-06-04 07:12:00,0.63015,0.63055,0.63015,0.63055,16200000.0
2009-06-04 07:13:00,0.63055,0.6308,0.63035,0.6307,50200000.0
2009-06-04 07:14:00,0.63075,0.63075,0.63005,0.63035,34800000.0
2009-06-04 07:15:00,0.6305,0.6306,0.6305,0.6305,322000000.0
2009-06-04 07:16:00,0.63055,0.63095,0.6301,0.63045,231500000.0
2009-06-04 07:17:00,0.6304,0.6304,0.62955,0.62955,208600000.0
2009-06-04 07:18:00,0.6297,0.62985,0.6297,0.6297,149800000.0
2009-06-04 07:19:00,0.62975,0.63,0.6297,0.6299,61500000.0
2009-06-04 07:20:00,0.6299,0.63,0.6299,0.63,22800000.0
2009-06-04 07:21:00,0.6299,0.6299,0.6299,0.6299,14200000.0
2009-06-04 07:22:00,0.6299,0.6302,0.62975,0.6301,101200000.0
2009-06-04 07:23:00,0.6302,0.6302,0.6299,0.6299,232400000.0
2009-06-04 07:24:00,0.6299,0.6302,0.6299,0.63005,432800000.0
2009-06-04 07:25:00,0.63005,0.6303,0.63,0.63,360400000.0
2009-06-04 07:26:00,0.6301,0.6301,0.63,0.6301,22400000.0
2009-06-04 07:27:00,0.6301,0.6301,0.6299,0.6299,87600000.0
2009-06-04 07:28:00,0.6297,0.63,0.62965,0.6299,37800000.0
2009-06-04 07:29:00,0.6298,0.6298,0.6298,0.6298,8000000.0
2009-06-04 07:30:00,0.6297,0.6299,0.6297,0.6299,35800000.0
2009-06-04 07:31:00,0.63,0.6302,0.62995,0.6301,54400000.0
2009-06-04 07:32:00,0.6301,0.6303,0.63,0.6303,89800000.0
2009-06-04 07:33:00,0.6303,0.6303,0.62985,0.63,66600000.0
2009-06-04 07:34:00,0.63,0.6301,0.6299,0.63,29400000.0
2009-06-04 07:35:00,0.63,0.63,0.63,0.63,28400000.0
2009-06-04 07:36:00,0.63,0.63,0.63,0.63,7400000.0
2009-06-04 07:37:00,0.63,0.63,0.63,0.63,5000000.0
2009-06-04 07:38:00,0.62987,0.6299,0.62983,0.62987,35800000.0
2009-06-04 07:39:00,0.6302,0.6303,0.6299,0.6299,89000000.0
2009-06-04 07:40:00,0.6299,0.6299,0.62975,0.62975,7800000.0
2009-06-04 07:41:00,0.6298,0.63,0.62975,0.62975,19400000.0
2009-06-04 07:42:00,0.62975,0.62975,0.62975,0.62975,3000000.0
2009-06-04 07:43:00,0.6298,0.6298,0.6298,0.6298,4000000.0
2009-06-04 07:44:00,0.62975,0.62975,0.6297,0.6297,5800000.0
2009-06-04 07:45:00,0.62975,0.6301,0.62925,0.63,78400000.0
2009-06-04 07:46:00,0.63,0.63,0.6295,0.6296,16400000.0
2009-06-04 07:47:00,0.6296,0.6296,0.62935,0.6294,19000000.0
2009-06-04 07:48:00,0.6294,0.62975,0.62925,0.62955,159000000.0
2009-06-04 07:49:00,0.62955,0.62965,0.62915,0.62935,459600001.0
2009-06-04 07:50:00,0.62955,0.62985,0.62955,0.62965,56200000.0
2009-06-04 07:51:00,0.62955,0.62975,0.62955,0.62955,52800000.0
2009-06-04 07:52:00,0.62965,0.62965,0.62955,0.62965,80800000.0
2009-06-04 07:53:00,0.6297,0.62985,0.62965,0.62985,52800000.0
2009-06-04 07:54:00,0.62985,0.62985,0.62985,0.62985,28800000.0
2009-06-04 07:55:00,0.62985,0.62985,0.62975,0.62985,48000000.0
2009-06-04 07:56:00,0.62985,0.62985,0.6296,0.6296,50400000.0
2009-06-04 07:57:00,0.6296,0.62985,0.62945,0.6296,109199999.0
2009-06-04 07:58:00,0.62955,0.62985,0.62955,0.62985,89600000.0
2009-06-04 07:59:00,0.62985,0.62985,0.62985,0.62985,15200000.0
2009-06-04 08:00:00,0.62985,0.63035,0.62975,0.63035,51200000.0
2009-06-04 08:01:00,0.63035,0.63075,0.6302,0.63075,63600000.0
2009-06-04 08:02:00,0.63065,0.631,0.6306,0.6308,108000000.0
2009-06-04 08:03:00,0.63075,0.63175,0.63075,0.63105,143200000.0
2009-06-04 08:04:00,0.63095,0.63175,0.63095,0.63155,133600000.0
2009-06-04 08:05:00,0.63155,0.63205,0.63155,0.63185,182000000.0
2009-06-04 08:06:00,0.63185,0.63185,0.63085,0.63085,150800000.0
2009-06-04 08:07:00,0.63085,0.63095,0.63085,0.63085,36000000.0
2009-06-04 08:08:00,0.63085,0.63115,0.63075,0.63095,80800000.0
2009-06-04 08:09:00,0.6312,0.63125,0.63095,0.63095,224400001.0
2009-06-04 08:10:00,0.63095,0.6312,0.63095,0.6311,121200001.0
2009-06-04 08:11:00,0.63105,0.63125,0.63105,0.63125,213600000.0
2009-06-04 08:12:00,0.63125,0.63145,0.63125,0.63145,88600000.0
2009-06-04 08:13:00,0.63155,0.632,0.63155,0.63165,141200000.0
2009-06-04 08:14:00,0.63165,0.6319,0.6316,0.63185,123000000.0
2009-06-04 08:15:00,0.63185,0.63185,0.6316,0.63165,249000000.0
2009-06-04 08:16:00,0.63165,0.6318,0.63105,0.6316,140600000.0
2009-06-04 08:17:00,0.6315,0.6316,0.6315,0.6316,14000000.0
2009-06-04 08:18:00,0.6317,0.6317,0.6316,0.6316,26000000.0
2009-06-04 08:19:00,0.6316,0.6322,0.6316,0.6321,75400000.0
2009-06-04 08:20:00,0.63215,0.6322,0.63205,0.6322,97200000.0
2009-06-04 08:21:00,0.6322,0.6326,0.6321,0.6322,63800000.0
2009-06-04 08:22:00,0.63225,0.6323,0.6322,0.6322,20200000.0
2009-06-04 08:23:00,0.6322,0.6324,0.6321,0.63215,68000000.0
2009-06-04 08:24:00,0.63215,0.63245,0.63195,0.63245,126400000.0
2009-06-04 08:25:00,0.63245,0.63255,0.6323,0.63235,131600000.0
2009-06-04 08:26:00,0.6323,0.63275,0.63225,0.63275,169000000.0
2009-06-04 08:27:00,0.6327,0.63275,0.6322,0.63225,181200000.0
2009-06-04 08:28:00,0.63225,0.63245,0.6322,0.6323,216400000.0
2009-06-04 08:29:00,0.6323,0.63245,0.6321,0.63225,186400000.0
2009-06-04 08:30:00,0.63225,0.6325,0.63225,0.63245,114400000.0
2009-06-04 08:31:00,0.63245,0.6325,0.63235,0.6325,83000000.0
2009-06-04 08:32:00,0.6326,0.63315,0.6326,0.63315,99800000.0
2009-06-04 08:33:00,0.633,0.633,0.63275,0.6328,79200000.0
2009-06-04 08:34:00,0.6328,0.6332,0.6326,0.63275,114000000.0
2009-06-04 08:35:00,0.63275,0.633,0.63275,0.6329,62800000.0
2009-06-04 08:36:00,0.6329,0.6336,0.6329,0.6335,148200000.0
2009-06-04 08:37:00,0.6335,0.6338,0.6333,0.6338,170400000.0
2009-06-04 08:38:00,0.63365,0.6339,0.63345,0.6337,66600000.0
2009-06-04 08:39:00,0.63365,0.6339,0.6332,0.63325,95400000.0
2009-06-04 08:40:00,0.63325,0.63335,0.63325,0.63325,69400000.0
2009-06-04 08:41:00,0.63325,0.63345,0.63325,0.63325,61400000.0
2009-06-04 08:42:00,0.63325,0.63345,0.633,0.63305,36800000.0
2009-06-04 08:43:00,0.6331,0.6331,0.63295,0.63295,62400000.0
2009-06-04 08:44:00,0.63285,0.63405,0.63285,0.6336,148600000.0
2009-06-04 08:45:00,0.63365,0.63465,0.63365,0.6345,259600000.0
2009-06-04 08:46:00,0.63455,0.6346,0.63405,0.63425,123000000.0
2009-06-04 08:47:00,0.63425,0.63425,0.63355,0.6338,151200000.0
2009-06-04 08:48:00,0.6339,0.6343,0.6339,0.6342,80200000.0
2009-06-04 08:49:00,0.6342,0.6344,0.63415,0.6344,107000000.0
2009-06-04 08:50:00,0.6344,0.6344,0.6343,0.6343,22000000.0
2009-06-04 08:51:00,0.63435,0.63435,0.63435,0.63435,5400000.0
2009-06-04 08:52:00,0.63435,0.63435,0.6342,0.6342,37800000.0
2009-06-04 08:53:00,0.6342,0.6342,0.634,0.63405,28600000.0
2009-06-04 08:54:00,0.63395,0.63395,0.63395,0.63395,25200000.0
2009-06-04 08:55:00,0.63395,0.63415,0.63395,0.63415,26600000.0
2009-06-04 08:56:00,0.63425,0.63465,0.63425,0.6343,96200000.0
2009-06-04 08:57:00,0.63435,0.6346,0.6342,0.6343,62400000.0
2009-06-04 08:58:00,0.63425,0.63425,0.63425,0.63425,3400000.0
2009-06-04 08:59:00,0.63425,0.63455,0.63415,0.63435,133800000.0
2009-06-04 09:00:00,0.6343,0.635,0.63425,0.635,179200000.0
2009-06-04 09:01:00,0.635,0.6365,0.635,0.6362,230600000.0
2009-06-04 09:02:00,0.63615,0.6363,0.63525,0.6356,196200000.0
2009-06-04 09:03:00,0.6357,0.6362,0.6357,0.636,103800000.0
2009-06-04 09:04:00,0.636,0.636,0.6355,0.6355,151200000.0
2009-06-04 09:05:00,0.63555,0.6358,0.6355,0.63575,84800000.0
2009-06-04 09:06:00,0.6358,0.6363,0.6356,0.6356,185200000.0
2009-06-04 09:07:00,0.6356,0.6356,0.63485,0.63535,145800000.0
2009-06-04 09:08:00,0.63535,0.63565,0.63505,0.6351,119200000.0
2009-06-04 09:09:00,0.6351,0.6354,0.63505,0.63525,65800000.0
2009-06-04 09:10:00,0.63525,0.6353,0.63515,0.6352,26600000.0
2009-06-04 09:11:00,0.6352,0.6352,0.6346,0.6348,113400000.0
2009-06-04 09:12:00,0.63475,0.635,0.6346,0.6349,82200000.0
2009-06-04 09:13:00,0.635,0.6352,0.63495,0.6351,47800000.0
2009-06-04 09:14:00,0.63505,0.6356,0.635,0.6356,73000000.0
2009-06-04 09:15:00,0.6356,0.6357,0.63495,0.635,71800000.0
2009-06-04 09:16:00,0.635,0.63505,0.6349,0.6349,72000000.0
2009-06-04 09:17:00,0.6349,0.6352,0.6342,0.63445,188600000.0
2009-06-04 09:18:00,0.6345,0.6354,0.6345,0.6354,102200000.0
2009-06-04 09:19:00,0.6354,0.6364,0.6353,0.6364,132000000.0
2009-06-04 09:20:00,0.6365,0.63655,0.6356,0.6357,123200000.0
2009-06-04 09:21:00,0.6357,0.6358,0.6357,0.6357,44600000.0
2009-06-04 09:22:00,0.6358,0.6359,0.63555,0.63555,108000000.0
2009-06-04 09:23:00,0.6356,0.6358,0.63535,0.6354,62400000.0
2009-06-04 09:24:00,0.6353,0.63545,0.6353,0.6354,54000000.0
2009-06-04 09:25:00,0.63545,0.6356,0.6351,0.6351,55600000.0
2009-06-04 09:26:00,0.6351,0.6353,0.6351,0.6353,116800000.0
2009-06-04 09:27:00,0.6352,0.6353,0.6352,0.6352,50600000.0
2009-06-04 09:28:00,0.6352,0.6352,0.63495,0.6352,70200000.0
2009-06-04 09:29:00,0.6352,0.6354,0.6352,0.6354,52800000.0
2009-06-04 09:30:00,0.63535,0.6363,0.6353,0.63615,112700000.0
2009-06-04 09:31:00,0.6363,0.6371,0.63625,0.6365,220600000.0
2009-06-04 09:32:00,0.6365,0.6369,0.6365,0.63655,77200000.0
2009-06-04 09:33:00,0.6366,0.63665,0.63635,0.63635,45200000.0
2009-06-04 09:34:00,0.6364,0.63645,0.6359,0.636,105200000.0
2009-06-04 09:35:00,0.63595,0.6361,0.63585,0.6359,49200000.0
2009-06-04 09:36:00,0.6359,0.63605,0.63565,0.63605,26800000.0
2009-06-04 09:37:00,0.63605,0.6362,0.6358,0.63605,58800000.0
2009-06-04 09:38:00,0.63605,0.6361,0.6357,0.636,128600000.0
2009-06-04 09:39:00,0.636,0.636,0.6356,0.6357,144600000.0
2009-06-04 09:40:00,0.63565,0.6361,0.63555,0.6358,139200000.0
2009-06-04 09:41:00,0.63575,0.6364,0.6357,0.6363,247200000.0
2009-06-04 09:42:00,0.6363,0.63655,0.63615,0.63615,168800000.0
2009-06-04 09:43:00,0.6363,0.6364,0.63615,0.6364,162800000.0
2009-06-04 09:44:00,0.6364,0.6364,0.636,0.636,91200000.0
2009-06-04 09:45:00,0.6361,0.6362,0.6361,0.6361,31600000.0
2009-06-04 09:46:00,0.6361,0.6362,0.636,0.636,25600000.0
2009-06-04 09:47:00,0.636,0.636,0.6354,0.6355,143200000.0
2009-06-04 09:48:00,0.6356,0.63585,0.6355,0.6357,100200000.0
2009-06-04 09:49:00,0.63565,0.63565,0.6354,0.6354,100600000.0
2009-06-04 09:50:00,0.6354,0.6357,0.6354,0.63545,85600000.0
2009-06-04 09:51:00,0.63545,0.6358,0.6353,0.63545,91800000.0
2009-06-04 09:52:00,0.6354,0.6355,0.6354,0.6355,66800000.0
2009-06-04 09:53:00,0.63565,0.63575,0.63545,0.6357,51600000.0
2009-06-04 09:54:00,0.6357,0.6357,0.63555,0.6357,58000000.0
2009-06-04 09:55:00,0.6357,0.6357,0.63555,0.6357,101600000.0
2009-06-04 09:56:00,0.6356,0.6358,0.63545,0.6357,131400000.0
2009-06-04 09:57:00,0.6357,0.6357,0.6357,0.6357,7400000.0
2009-06-04 09:58:00,0.6356,0.63595,0.63555,0.63575,97400000.0
2009-06-04 09:59:00,0.636,0.6362,0.6358,0.636,103200000.0
2009-06-04 10:00:00,0.636,0.6366,0.63595,0.6364,188200000.0
2009-06-04 10:01:00,0.6364,0.63715,0.6364,0.63705,141400000.0
2009-06-04 10:02:00,0.6372,0.63745,0.63675,0.63715,181200000.0
2009-06-04 10:03:00,0.6372,0.6372,0.63695,0.63695,117400000.0
2009-06-04 10:04:00,0.63695,0.63695,0.6364,0.63655,132800000.0
2009-06-04 10:05:00,0.6366,0.63695,0.6365,0.63655,110800000.0
2009-06-04 10:06:00,0.63655,0.6374,0.63655,0.6374,74600000.0
2009-06-04 10:07:00,0.6373,0.63735,0.63705,0.6372,170400000.0
2009-06-04 10:08:00,0.6372,0.6372,0.63625,0.6363,316000000.0
2009-06-04 10:09:00,0.63635,0.6365,0.63605,0.6362,171300000.0
2009-06-04 10:10:00,0.6362,0.6362,0.63575,0.6359,131200000.0
2009-06-04 10:11:00,0.6358,0.6363,0.63575,0.6358,231200000.0
2009-06-04 10:12:00,0.6358,0.6363,0.6358,0.6361,237000000.0
2009-06-04 10:13:00,0.6361,0.6362,0.63565,0.636,192800000.0
2009-06-04 10:14:00,0.636,0.6361,0.63575,0.6361,146200000.0
2009-06-04 10:15:00,0.636,0.6361,0.6359,0.6361,34600000.0
2009-06-04 10:16:00,0.6361,0.6362,0.63605,0.6362,95400000.0
2009-06-04 10:17:00,0.6362,0.6362,0.63605,0.6361,127800000.0
2009-06-04 10:18:00,0.6361,0.6361,0.6358,0.6359,85800000.0
2009-06-04 10:19:00,0.6359,0.6359,0.6359,0.6359,2000000.0
2009-06-04 10:20:00,0.6359,0.6359,0.63575,0.63575,54400000.0
2009-06-04 10:21:00,0.6358,0.6358,0.63575,0.63575,92000000.0
2009-06-04 10:22:00,0.63575,0.6358,0.63575,0.63575,28400000.0
2009-06-04 10:23:00,0.6357,0.6358,0.6355,0.6357,99200000.0
2009-06-04 10:24:00,0.6357,0.6359,0.63565,0.6358,99200000.0
2009-06-04 10:25:00,0.6358,0.636,0.63575,0.6358,132800000.0
2009-06-04 10:26:00,0.636,0.6363,0.63575,0.6361,153400000.0
2009-06-04 10:27:00,0.6361,0.6361,0.63565,0.6357,195000000.0
2009-06-04 10:28:00,0.6356,0.6357,0.6355,0.6355,105000000.0
2009-06-04 10:29:00,0.6355,0.6355,0.6355,0.6355,38200000.0
2009-06-04 10:30:00,0.6355,0.6356,0.6355,0.6356,15800000.0
2009-06-04 10:31:00,0.63555,0.6359,0.63555,0.63585,212000000.0
2009-06-04 10:32:00,0.63585,0.6361,0.6357,0.63595,204400000.0
2009-06-04 10:33:00,0.63595,0.63595,0.6355,0.63555,316600000.0
2009-06-04 10:34:00,0.63555,0.6357,0.63555,0.63565,73600000.0
2009-06-04 10:35:00,0.63565,0.6357,0.63565,0.63565,63800000.0
2009-06-04 10:36:00,0.63565,0.6364,0.63565,0.63635,170400000.0
2009-06-04 10:37:00,0.63635,0.6367,0.63635,0.6367,122600000.0
2009-06-04 10:38:00,0.6367,0.6367,0.63645,0.63645,82200000.0
2009-06-04 10:39:00,0.6366,0.6375,0.6366,0.6374,163600000.0
2009-06-04 10:40:00,0.6374,0.6374,0.6366,0.6367,158800000.0
2009-06-04 10:41:00,0.6367,0.6377,0.6367,0.6376,81400000.0
2009-06-04 10:42:00,0.6376,0.6376,0.63685,0.63705,131600000.0
2009-06-04 10:43:00,0.63705,0.63715,0.63675,0.63675,54600000.0
2009-06-04 10:44:00,0.63685,0.63725,0.63675,0.6372,98200000.0
2009-06-04 10:45:00,0.63735,0.6375,0.63735,0.6375,27600000.0
2009-06-04 10:46:00,0.6375,0.6375,0.63705,0.6371,176600000.0
2009-06-04 10:47:00,0.63705,0.63725,0.63705,0.63715,149400000.0
2009-06-04 10:48:00,0.63715,0.6372,0.63675,0.63675,433200000.0
2009-06-04 10:49:00,0.6368,0.63705,0.6368,0.63705,165600000.0
2009-06-04 10:50:00,0.63705,0.63705,0.63675,0.63675,339400000.0
2009-06-04 10:51:00,0.63685,0.637,0.63685,0.63685,108800000.0
2009-06-04 10:52:00,0.6368,0.63685,0.63645,0.63645,318200000.0
2009-06-04 10:53:00,0.6366,0.6367,0.6365,0.63665,172000000.0
2009-06-04 10:54:00,0.63665,0.6367,0.63625,0.63635,234600000.0
2009-06-04 10:55:00,0.63635,0.6364,0.63635,0.63635,110400000.0
2009-06-04 10:56:00,0.63635,0.63685,0.63635,0.6366,121800000.0
2009-06-04 10:57:00,0.63665,0.63705,0.63655,0.6368,193000000.0
2009-06-04 10:58:00,0.6368,0.6369,0.63665,0.6367,76000000.0
2009-06-04 10:59:00,0.6367,0.6368,0.63655,0.6367,143200000.0
2009-06-04 11:00:00,0.6366,0.637,0.6366,0.63685,127800000.0
2009-06-04 11:01:00,0.63685,0.63705,0.63685,0.63705,53800000.0
2009-06-04 11:02:00,0.63705,0.63705,0.63705,0.63705,72200000.0
2009-06-04 11:03:00,0.63705,0.63705,0.63695,0.63705,31700000.0
2009-06-04 11:04:00,0.63705,0.63705,0.637,0.637,15600000.0
2009-06-04 11:05:00,0.637,0.637,0.63665,0.63675,52600000.0
2009-06-04 11:06:00,0.63675,0.637,0.63675,0.637,110000000.0
2009-06-04 11:07:00,0.637,0.63725,0.63685,0.63715,413800000.0
2009-06-04 11:08:00,0.63715,0.63715,0.6368,0.63705,388600000.0
2009-06-04 11:09:00,0.63705,0.63705,0.63675,0.63695,188800000.0
2009-06-04 11:10:00,0.63695,0.6373,0.63685,0.6373,435799999.0
2009-06-04 11:11:00,0.6373,0.6375,0.63695,0.637,265200000.0
2009-06-04 11:12:00,0.63695,0.6373,0.63695,0.637,116600000.0
2009-06-04 11:13:00,0.63685,0.6372,0.63685,0.637,81600000.0
2009-06-04 11:14:00,0.637,0.6372,0.6369,0.6371,199400000.0
2009-06-04 11:15:00,0.6371,0.6372,0.637,0.6371,132600000.0
2009-06-04 11:16:00,0.6371,0.6371,0.63645,0.6368,80200000.0
2009-06-04 11:17:00,0.6368,0.6371,0.6368,0.6371,112200000.0
2009-06-04 11:18:00,0.6371,0.6372,0.6369,0.637,45800000.0
2009-06-04 11:19:00,0.637,0.637,0.6368,0.6368,56000000.0
2009-06-04 11:20:00,0.6368,0.6369,0.6365,0.6365,167400000.0
2009-06-04 11:21:00,0.63655,0.6369,0.63655,0.6368,152000000.0
2009-06-04 11:22:00,0.6368,0.6369,0.6368,0.6369,98200000.0
2009-06-04 11:23:00,0.637,0.6372,0.63665,0.63715,492800000.0
2009-06-04 11:24:00,0.6372,0.63725,0.6366,0.63665,183400000.0
2009-06-04 11:25:00,0.6368,0.637,0.63675,0.637,98600000.0
2009-06-04 11:26:00,0.637,0.6372,0.63685,0.637,65700000.0
2009-06-04 11:27:00,0.637,0.6373,0.63675,0.63675,71000000.0
2009-06-04 11:28:00,0.637,0.6372,0.63675,0.6372,97100000.0
2009-06-04 11:29:00,0.6371,0.63715,0.63665,0.637,52800000.0
2009-06-04 11:30:00,0.637,0.637,0.63685,0.63685,98400000.0
2009-06-04 11:31:00,0.637,0.637,0.63685,0.63685,75200000.0
2009-06-04 11:32:00,0.63685,0.6369,0.63675,0.6369,108200000.0
2009-06-04 11:33:00,0.6369,0.637,0.6369,0.63695,97400000.0
2009-06-04 11:34:00,0.63695,0.6371,0.6369,0.637,242200000.0
2009-06-04 11:35:00,0.637,0.6372,0.6369,0.6372,136300000.0
2009-06-04 11:36:00,0.6372,0.6372,0.637,0.637,58400000.0
2009-06-04 11:37:00,0.6371,0.6376,0.63705,0.63715,357800000.0
2009-06-04 11:38:00,0.63725,0.6373,0.6371,0.63715,394199992.0
2009-06-04 11:39:00,0.6372,0.6373,0.63715,0.63715,140400000.0
2009-06-04 11:40:00,0.63715,0.6377,0.63715,0.6377,371400000.0
2009-06-04 11:41:00,0.6377,0.63775,0.63725,0.63735,106800000.0
2009-06-04 11:42:00,0.63735,0.63775,0.63715,0.6372,119000000.0
2009-06-04 11:43:00,0.63735,0.63735,0.63725,0.6373,126000000.0
2009-06-04 11:44:00,0.6373,0.63735,0.63725,0.6373,165400000.0
2009-06-04 11:45:00,0.6373,0.63735,0.63725,0.63735,122800000.0
2009-06-04 11:46:00,0.63735,0.6374,0.6373,0.63735,31400000.0
2009-06-04 11:47:00,0.63735,0.6375,0.63725,0.6374,51000000.0
2009-06-04 11:48:00,0.6374,0.6375,0.6373,0.6374,50600000.0
2009-06-04 11:49:00,0.6375,0.6375,0.63735,0.6375,55200000.0
2009-06-04 11:50:00,0.6375,0.6375,0.6373,0.6373,66800000.0
2009-06-04 11:51:00,0.6373,0.6375,0.63725,0.63725,108000000.0
2009-06-04 11:52:00,0.6373,0.6373,0.63725,0.63725,29200000.0
2009-06-04 11:53:00,0.63725,0.63725,0.6365,0.6365,259600000.0
2009-06-04 11:54:00,0.6365,0.6365,0.6362,0.63625,416200000.0
2009-06-04 11:55:00,0.6362,0.63635,0.6355,0.6357,371599998.0
2009-06-04 11:56:00,0.63565,0.63625,0.6355,0.6359,301000000.0
2009-06-04 11:57:00,0.63595,0.63635,0.63565,0.6362,246400000.0
2009-06-04 11:58:00,0.6362,0.63625,0.63615,0.6362,168600000.0
2009-06-04 11:59:00,0.6362,0.63635,0.63615,0.6362,368800000.0
2009-06-04 12:00:00,0.6362,0.63635,0.6362,0.63635,72800000.0
2009-06-04 12:01:00,0.63635,0.6364,0.6363,0.6363,36600000.0
2009-06-04 12:02:00,0.6363,0.63645,0.6363,0.63645,81400000.0
2009-06-04 12:03:00,0.6365,0.6367,0.63635,0.63645,104000000.0
2009-06-04 12:04:00,0.6365,0.6365,0.63635,0.6365,17600000.0
2009-06-04 12:05:00,0.6364,0.6365,0.63585,0.6359,163000000.0
2009-06-04 12:06:00,0.6359,0.6361,0.63585,0.63605,57200000.0
2009-06-04 12:07:00,0.636,0.63625,0.636,0.63615,103000000.0
2009-06-04 12:08:00,0.6363,0.6364,0.63565,0.63575,121700000.0
2009-06-04 12:09:00,0.63575,0.63585,0.63545,0.6357,176000000.0
2009-06-04 12:10:00,0.6357,0.6357,0.6355,0.63565,118400000.0
2009-06-04 12:11:00,0.63565,0.63565,0.63555,0.63565,14900000.0
2009-06-04 12:12:00,0.63565,0.63565,0.63515,0.63515,158000000.0
2009-06-04 12:13:00,0.63515,0.6355,0.63495,0.6355,232600000.0
2009-06-04 12:14:00,0.6355,0.6355,0.63505,0.6353,199400000.0
2009-06-04 12:15:00,0.6353,0.63555,0.63515,0.6354,328000000.0
2009-06-04 12:16:00,0.6354,0.63545,0.63505,0.6353,143400000.0
2009-06-04 12:17:00,0.6354,0.6356,0.6353,0.6354,155800000.0
2009-06-04 12:18:00,0.6354,0.6355,0.6353,0.6355,29200000.0
2009-06-04 12:19:00,0.6355,0.63565,0.63545,0.6355,122400000.0
2009-06-04 12:20:00,0.6355,0.6355,0.6353,0.6353,42600000.0
2009-06-04 12:21:00,0.6353,0.6353,0.635,0.63515,91600000.0
2009-06-04 12:22:00,0.63515,0.63535,0.63505,0.63505,71100000.0
2009-06-04 12:23:00,0.63485,0.635,0.6347,0.635,119800000.0
2009-06-04 12:24:00,0.635,0.63515,0.63495,0.63495,204200000.0
2009-06-04 12:25:00,0.635,0.63505,0.63445,0.63445,297399999.0
2009-06-04 12:26:00,0.63445,0.63445,0.6338,0.634,355600000.0
2009-06-04 12:27:00,0.634,0.634,0.6336,0.634,202800000.0
2009-06-04 12:28:00,0.634,0.6342,0.6339,0.6339,99800000.0
2009-06-04 12:29:00,0.6339,0.6343,0.6337,0.6341,196600000.0
2009-06-04 12:30:00,0.6341,0.6341,0.6338,0.63385,89200000.0
2009-06-04 12:31:00,0.63385,0.6341,0.63385,0.63385,101200000.0
2009-06-04 12:32:00,0.63385,0.63425,0.63385,0.63395,191800000.0
2009-06-04 12:33:00,0.63395,0.634,0.63365,0.63365,54000000.0
2009-06-04 12:34:00,0.63365,0.63365,0.63355,0.63355,31000000.0
2009-06-04 12:35:00,0.63355,0.6336,0.63315,0.6333,133400000.0
2009-06-04 12:36:00,0.6333,0.6335,0.6332,0.6333,85600000.0
2009-06-04 12:37:00,0.63325,0.6335,0.63325,0.63325,130200000.0
2009-06-04 12:38:00,0.63325,0.63345,0.6331,0.63315,249200000.0
2009-06-04 12:39:00,0.63315,0.63355,0.63315,0.6334,192600000.0
2009-06-04 12:40:00,0.6334,0.63415,0.6334,0.63415,190800000.0
2009-06-04 12:41:00,0.63415,0.63455,0.63385,0.63455,301899996.0
2009-06-04 12:42:00,0.63455,0.63455,0.6342,0.6342,188300000.0
2009-06-04 12:43:00,0.6342,0.63435,0.6335,0.6338,209200000.0
2009-06-04 12:44:00,0.63375,0.63385,0.63355,0.6336,160000000.0
2009-06-04 12:45:00,0.6336,0.6336,0.63335,0.6334,83700000.0
2009-06-04 12:46:00,0.6334,0.6334,0.63325,0.6333,69800000.0
2009-06-04 12:47:00,0.63325,0.63335,0.63315,0.63335,119400000.0
2009-06-04 12:48:00,0.63335,0.63355,0.63305,0.6332,480900000.0
2009-06-04 12:49:00,0.6332,0.6336,0.6332,0.6336,88600000.0
2009-06-04 12:50:00,0.6335,0.6338,0.6335,0.6335,154000000.0
2009-06-04 12:51:00,0.63355,0.634,0.63355,0.6339,209300000.0
2009-06-04 12:52:00,0.63385,0.63385,0.6336,0.6337,213500000.0
2009-06-04 12:53:00,0.6337,0.6337,0.63305,0.63315,222000000.0
2009-06-04 12:54:00,0.63315,0.6334,0.63315,0.6334,58400000.0
2009-06-04 12:55:00,0.6334,0.63385,0.63315,0.6335,190400000.0
2009-06-04 12:56:00,0.6335,0.6335,0.6335,0.6335,84400000.0
2009-06-04 12:57:00,0.6335,0.634,0.63335,0.634,270900000.0
2009-06-04 12:58:00,0.634,0.6341,0.6338,0.6341,115700000.0
2009-06-04 12:59:00,0.6341,0.6342,0.634,0.6342,215200000.0
2009-06-04 13:00:00,0.6342,0.6342,0.6339,0.6339,200400000.0
2009-06-04 13:01:00,0.6339,0.634,0.6338,0.634,173200000.0
2009-06-04 13:02:00,0.634,0.63405,0.63325,0.63325,254800000.0
2009-06-04 13:03:00,0.63345,0.6336,0.63315,0.63355,70800000.0
2009-06-04 13:04:00,0.63355,0.63365,0.63345,0.6335,126000000.0
2009-06-04 13:05:00,0.63345,0.6337,0.63335,0.63345,160400000.0
2009-06-04 13:06:00,0.63345,0.6335,0.63305,0.6333,231400000.0
2009-06-04 13:07:00,0.6333,0.6333,0.63295,0.6331,119200000.0
2009-06-04 13:08:00,0.63305,0.6331,0.63265,0.6328,206000000.0
2009-06-04 13:09:00,0.6329,0.6329,0.6324,0.6324,109200000.0
2009-06-04 13:10:00,0.6324,0.6326,0.63185,0.6324,165600000.0
2009-06-04 13:11:00,0.6325,0.6325,0.63215,0.63215,270800001.0
2009-06-04 13:12:00,0.63215,0.63215,0.6312,0.63175,275400000.0
2009-06-04 13:13:00,0.6319,0.6319,0.6313,0.6315,148200000.0
2009-06-04 13:14:00,0.6315,0.6315,0.63125,0.63145,48600000.0
2009-06-04 13:15:00,0.63155,0.6318,0.6312,0.6316,181600000.0
2009-06-04 13:16:00,0.6316,0.6322,0.63155,0.6322,183000000.0
2009-06-04 13:17:00,0.6322,0.6325,0.63195,0.6322,102900000.0
2009-06-04 13:18:00,0.6322,0.63225,0.63205,0.63215,95200000.0
2009-06-04 13:19:00,0.6322,0.6324,0.6322,0.6323,59800000.0
2009-06-04 13:20:00,0.6323,0.6324,0.63205,0.6324,72600000.0
2009-06-04 13:21:00,0.6325,0.6325,0.63185,0.632,66600000.0
2009-06-04 13:22:00,0.6319,0.632,0.63185,0.632,124600000.0
2009-06-04 13:23:00,0.6321,0.6323,0.63185,0.6319,107600000.0
2009-06-04 13:24:00,0.6318,0.6319,0.6318,0.6319,25600000.0
2009-06-04 13:25:00,0.6321,0.63225,0.6319,0.6321,71200000.0
2009-06-04 13:26:00,0.6321,0.6321,0.6319,0.6319,79200000.0
2009-06-04 13:27:00,0.6319,0.6322,0.63185,0.6321,38400000.0
2009-06-04 13:28:00,0.632,0.6329,0.632,0.6328,153800000.0
2009-06-04 13:29:00,0.6328,0.6328,0.63225,0.6323,118700000.0
2009-06-04 13:30:00,0.6323,0.6325,0.6322,0.6323,77000000.0
2009-06-04 13:31:00,0.6323,0.6328,0.63205,0.6327,259400000.0
2009-06-04 13:32:00,0.63265,0.6329,0.63265,0.63285,172400000.0
2009-06-04 13:33:00,0.6329,0.6335,0.63285,0.6333,195600000.0
2009-06-04 13:34:00,0.6333,0.6333,0.6323,0.6324,210400000.0
2009-06-04 13:35:00,0.6325,0.6325,0.63235,0.6325,31600000.0
2009-06-04 13:36:00,0.6325,0.6332,0.6324,0.6326,222200000.0
2009-06-04 13:37:00,0.6326,0.6326,0.6316,0.6317,301200000.0
2009-06-04 13:38:00,0.6317,0.6322,0.63155,0.6322,336000000.0
2009-06-04 13:39:00,0.6322,0.6323,0.63155,0.6317,215100000.0
2009-06-04 13:40:00,0.63155,0.6319,0.6315,0.6316,199400000.0
2009-06-04 13:41:00,0.6317,0.6321,0.6317,0.6321,60600000.0
2009-06-04 13:42:00,0.6321,0.6323,0.63195,0.6323,88800000.0
2009-06-04 13:43:00,0.6323,0.6324,0.63205,0.6322,85400000.0
2009-06-04 13:44:00,0.6321,0.6321,0.6319,0.632,94400000.0
2009-06-04 13:45:00,0.632,0.632,0.63145,0.6315,190800000.0
2009-06-04 13:46:00,0.6315,0.6321,0.6313,0.6315,247000000.0
2009-06-04 13:47:00,0.6316,0.6318,0.6308,0.6309,174200000.0
2009-06-04 13:48:00,0.63085,0.6318,0.63085,0.6314,59800000.0
2009-06-04 13:49:00,0.6315,0.6315,0.6314,0.6315,4000000.0
2009-06-04 13:50:00,0.6314,0.6315,0.63085,0.6312,63200000.0
2009-06-04 13:51:00,0.6312,0.63125,0.63065,0.6307,77200000.0
2009-06-04 13:52:00,0.63085,0.6312,0.63085,0.6312,32400000.0
2009-06-04 13:53:00,0.6312,0.6314,0.6312,0.6314,28000000.0
2009-06-04 13:54:00,0.6314,0.6314,0.6314,0.6314,16000000.0
2009-06-04 13:55:00,0.6314,0.6314,0.6304,0.6304,101800000.0
2009-06-04 13:56:00,0.6304,0.6306,0.6289,0.6289,381500000.0
2009-06-04 13:57:00,0.62905,0.62985,0.6252,0.6252,254400000.0
2009-06-04 13:58:00,0.62505,0.62795,0.62505,0.6261,261500000.0
2009-06-04 13:59:00,0.62615,0.62615,0.62165,0.6254,385900000.0
2009-06-04 14:00:00,0.6254,0.6272,0.6242,0.6272,376400000.0
2009-06-04 14:01:00,0.6274,0.62765,0.62465,0.62485,238200000.0
2009-06-04 14:02:00,0.6247,0.62545,0.6246,0.6246,160200000.0
2009-06-04 14:03:00,0.6247,0.62625,0.6247,0.62615,82800000.0
2009-06-04 14:04:00,0.62615,0.62765,0.6258,0.6262,349300000.0
2009-06-04 14:05:00,0.62645,0.6275,0.6255,0.62585,313400000.0
2009-06-04 14:06:00,0.6259,0.6283,0.6255,0.6283,128600000.0
2009-06-04 14:07:00,0.6283,0.6283,0.6258,0.6275,279000000.0
2009-06-04 14:08:00,0.6274,0.6288,0.62645,0.6282,281800000.0
2009-06-04 14:09:00,0.6282,0.6282,0.62715,0.62735,183400000.0
2009-06-04 14:10:00,0.62735,0.62785,0.62585,0.626,222600000.0
2009-06-04 14:11:00,0.626,0.62685,0.626,0.62635,329199997.0
2009-06-04 14:12:00,0.62585,0.6267,0.6252,0.6267,257400000.0
2009-06-04 14:13:00,0.6268,0.6274,0.62665,0.62735,105400000.0
2009-06-04 14:14:00,0.6275,0.6278,0.6263,0.62675,88200000.0
2009-06-04 14:15:00,0.62675,0.627,0.6267,0.6269,37400000.0
2009-06-04 14:16:00,0.627,0.6275,0.6268,0.6268,129200000.0
2009-06-04 14:17:00,0.6268,0.6273,0.62645,0.627,51000000.0
2009-06-04 14:18:00,0.627,0.62725,0.6266,0.6267,47800000.0
2009-06-04 14:19:00,0.62665,0.6269,0.62645,0.62665,86000000.0
2009-06-04 14:20:00,0.62665,0.627,0.6263,0.6263,184000000.0
2009-06-04 14:21:00,0.6263,0.6263,0.62525,0.62615,110800000.0
2009-06-04 14:22:00,0.62615,0.6264,0.62615,0.6264,56000000.0
2009-06-04 14:23:00,0.6264,0.6266,0.6263,0.6266,189200000.0
2009-06-04 14:24:00,0.62665,0.6274,0.6266,0.62715,164000000.0
2009-06-04 14:25:00,0.62715,0.62755,0.62715,0.62755,69600000.0
2009-06-04 14:26:00,0.62755,0.62755,0.62745,0.62755,27600000.0
2009-06-04 14:27:00,0.62755,0.62845,0.62755,0.62845,78800000.0
2009-06-04 14:28:00,0.62835,0.62865,0.62795,0.62865,129800000.0
2009-06-04 14:29:00,0.62875,0.62905,0.62805,0.62815,197000000.0
2009-06-04 14:30:00,0.62815,0.6299,0.62815,0.6299,140400000.0
2009-06-04 14:31:00,0.6298,0.6298,0.62855,0.62865,111000000.0
2009-06-04 14:32:00,0.6289,0.63065,0.6289,0.63035,100800000.0
2009-06-04 14:33:00,0.6303,0.63035,0.62965,0.62965,49000000.0
2009-06-04 14:34:00,0.62965,0.62975,0.6294,0.62975,41600000.0
2009-06-04 14:35:00,0.62975,0.6301,0.62955,0.63005,88200000.0
2009-06-04 14:36:00,0.6302,0.63075,0.6301,0.6301,67600000.0
2009-06-04 14:37:00,0.6302,0.6302,0.6294,0.6294,62000000.0
2009-06-04 14:38:00,0.6295,0.63,0.62905,0.62975,110200000.0
2009-06-04 14:39:00,0.6297,0.6297,0.62795,0.62795,92000000.0
2009-06-04 14:40:00,0.62795,0.62945,0.62775,0.6286,226000000.0
2009-06-04 14:41:00,0.6286,0.62885,0.6284,0.6284,93000000.0
2009-06-04 14:42:00,0.62855,0.62855,0.6273,0.6277,175600000.0
2009-06-04 14:43:00,0.6277,0.6278,0.6276,0.62775,62800000.0
2009-06-04 14:44:00,0.62775,0.62825,0.6276,0.6281,163400000.0
2009-06-04 14:45:00,0.6281,0.6284,0.62785,0.628,134200000.0
2009-06-04 14:46:00,0.62795,0.628,0.6279,0.6279,153000000.0
2009-06-04 14:47:00,0.628,0.6287,0.6278,0.6284,103400000.0
2009-06-04 14:48:00,0.6286,0.6287,0.6281,0.6285,78800000.0
2009-06-04 14:49:00,0.6286,0.6286,0.6284,0.6285,27800000.0
2009-06-04 14:50:00,0.6285,0.6285,0.6281,0.6285,88000000.0
2009-06-04 14:51:00,0.6285,0.6304,0.6285,0.6304,75600000.0
2009-06-04 14:52:00,0.6304,0.6309,0.63015,0.6305,135000000.0
2009-06-04 14:53:00,0.6305,0.6305,0.63045,0.63045,69200000.0
2009-06-04 14:54:00,0.6304,0.6305,0.6298,0.6301,158200000.0
2009-06-04 14:55:00,0.6301,0.63055,0.62965,0.62965,174800000.0
2009-06-04 14:56:00,0.62965,0.63015,0.62965,0.63005,149800000.0
2009-06-04 14:57:00,0.63005,0.63015,0.63005,0.63005,178600000.0
2009-06-04 14:58:00,0.63005,0.63045,0.63005,0.63035,103600000.0
2009-06-04 14:59:00,0.63035,0.6305,0.63005,0.6301,136000000.0
2009-06-04 15:00:00,0.6301,0.63035,0.6294,0.63035,149400000.0
2009-06-04 15:01:00,0.6303,0.6306,0.63015,0.63055,98800000.0
2009-06-04 15:02:00,0.6306,0.63085,0.6306,0.63085,10000000.0
2009-06-04 15:03:00,0.63085,0.63105,0.6298,0.63015,122000000.0
2009-06-04 15:04:00,0.63015,0.63025,0.62985,0.63015,101000000.0
2009-06-04 15:05:00,0.6302,0.6312,0.6302,0.6312,27200000.0
2009-06-04 15:06:00,0.6312,0.63145,0.63115,0.63135,146000000.0
2009-06-04 15:07:00,0.63135,0.63135,0.63125,0.6313,99000000.0
2009-06-04 15:08:00,0.6313,0.63205,0.63125,0.63175,113600000.0
2009-06-04 15:09:00,0.6319,0.6321,0.63135,0.6314,100500000.0
2009-06-04 15:10:00,0.6314,0.6317,0.6313,0.6314,112200000.0
2009-06-04 15:11:00,0.6315,0.6315,0.63055,0.63075,133000000.0
2009-06-04 15:12:00,0.63065,0.63085,0.6305,0.63075,74400000.0
2009-06-04 15:13:00,0.63075,0.63075,0.63055,0.63055,48600000.0
2009-06-04 15:14:00,0.6305,0.63065,0.6297,0.6298,273200000.0
2009-06-04 15:15:00,0.6298,0.63,0.6297,0.6299,55400000.0
2009-06-04 15:16:00,0.6298,0.6304,0.62965,0.6304,63600000.0
2009-06-04 15:17:00,0.6302,0.6303,0.6296,0.6297,116900000.0
2009-06-04 15:18:00,0.6297,0.6297,0.6295,0.6296,204600000.0
2009-06-04 15:19:00,0.6296,0.6296,0.62855,0.62925,250600000.0
2009-06-04 15:20:00,0.62925,0.62925,0.62895,0.629,58800000.0
2009-06-04 15:21:00,0.6289,0.62905,0.62875,0.6289,91200000.0
2009-06-04 15:22:00,0.6289,0.6296,0.6289,0.6295,122200000.0
2009-06-04 15:23:00,0.6295,0.6299,0.62935,0.62945,231400000.0
2009-06-04 15:24:00,0.62945,0.6296,0.62915,0.6293,45600000.0
2009-06-04 15:25:00,0.6293,0.62945,0.62905,0.62905,134800000.0
2009-06-04 15:26:00,0.62905,0.62905,0.62855,0.62875,76200000.0
2009-06-04 15:27:00,0.62875,0.62885,0.62785,0.62795,114800000.0
2009-06-04 15:28:00,0.62795,0.62835,0.6278,0.62835,45600000.0
2009-06-04 15:29:00,0.6285,0.62895,0.6284,0.62855,127800000.0
2009-06-04 15:30:00,0.6286,0.6289,0.62855,0.6286,199200000.0
2009-06-04 15:31:00,0.6285,0.6285,0.62785,0.62785,213600000.0
2009-06-04 15:32:00,0.62785,0.6279,0.6275,0.6279,53000000.0
2009-06-04 15:33:00,0.6279,0.62805,0.6274,0.6275,155400000.0
2009-06-04 15:34:00,0.6275,0.6282,0.6275,0.628,177600000.0
2009-06-04 15:35:00,0.628,0.6287,0.62775,0.6285,385000000.0
2009-06-04 15:36:00,0.6285,0.6286,0.62815,0.62815,343400000.0
2009-06-04 15:37:00,0.62815,0.6285,0.62815,0.62815,234200000.0
2009-06-04 15:38:00,0.62815,0.6288,0.62805,0.6286,250400000.0
2009-06-04 15:39:00,0.6286,0.6288,0.62825,0.6286,205800000.0
2009-06-04 15:40:00,0.6286,0.6289,0.62825,0.6289,189800000.0
2009-06-04 15:41:00,0.6289,0.6289,0.62865,0.6287,118200000.0
2009-06-04 15:42:00,0.6287,0.62885,0.6286,0.6286,209000000.0
2009-06-04 15:43:00,0.6286,0.6286,0.62805,0.62805,188400000.0
2009-06-04 15:44:00,0.62805,0.6281,0.6274,0.62765,202200000.0
2009-06-04 15:45:00,0.62765,0.6283,0.6276,0.6282,187000000.0
2009-06-04 15:46:00,0.6282,0.6285,0.6282,0.62845,164000000.0
2009-06-04 15:47:00,0.62845,0.6286,0.62795,0.628,194900000.0
2009-06-04 15:48:00,0.6278,0.6279,0.6275,0.6276,155000000.0
2009-06-04 15:49:00,0.62755,0.62755,0.62695,0.62725,270400000.0
2009-06-04 15:50:00,0.62715,0.62725,0.6267,0.6267,252400000.0
2009-06-04 15:51:00,0.6267,0.62715,0.6265,0.6265,126000000.0
2009-06-04 15:52:00,0.6265,0.6265,0.62605,0.6261,167600000.0
2009-06-04 15:53:00,0.6261,0.62625,0.62555,0.62555,230600000.0
2009-06-04 15:54:00,0.62555,0.62605,0.62555,0.6259,237400000.0
2009-06-04 15:55:00,0.6259,0.62665,0.6257,0.62625,237600000.0
2009-06-04 15:56:00,0.62625,0.62635,0.62575,0.6259,323800000.0
2009-06-04 15:57:00,0.6259,0.62685,0.62585,0.62625,307800000.0
2009-06-04 15:58:00,0.62625,0.6265,0.62625,0.6265,122400000.0
2009-06-04 15:59:00,0.62655,0.62735,0.62655,0.6273,412200000.0
2009-06-04 16:00:00,0.62715,0.62725,0.6265,0.62705,247600000.0
2009-06-04 16:01:00,0.62705,0.62705,0.62675,0.6269,557600000.0
2009-06-04 16:02:00,0.6269,0.62745,0.6268,0.62725,452800000.0
2009-06-04 16:03:00,0.62725,0.62785,0.62725,0.62785,220000000.0
2009-06-04 16:04:00,0.62785,0.628,0.62775,0.6279,142800000.0
2009-06-04 16:05:00,0.6279,0.62805,0.62775,0.6278,156200001.0
2009-06-04 16:06:00,0.6278,0.6281,0.62735,0.6279,395600001.0
2009-06-04 16:07:00,0.6279,0.6279,0.6275,0.6276,214600000.0
2009-06-04 16:08:00,0.6276,0.6276,0.6271,0.6272,317400000.0
2009-06-04 16:09:00,0.6272,0.6272,0.627,0.6271,240800000.0
2009-06-04 16:10:00,0.62675,0.6272,0.62675,0.62705,277600000.0
2009-06-04 16:11:00,0.6271,0.62715,0.6265,0.6269,323000000.0
2009-06-04 16:12:00,0.6268,0.6271,0.6268,0.627,306200000.0
2009-06-04 16:13:00,0.627,0.6272,0.6266,0.6269,344800000.0
2009-06-04 16:14:00,0.627,0.627,0.6267,0.6269,241200000.0
2009-06-04 16:15:00,0.6269,0.6269,0.62625,0.62635,168200000.0
2009-06-04 16:16:00,0.62635,0.62685,0.62625,0.62665,257800000.0
2009-06-04 16:17:00,0.62665,0.62725,0.62655,0.62705,172400000.0
2009-06-04 16:18:00,0.62705,0.62805,0.62705,0.62745,250800000.0
2009-06-04 16:19:00,0.62745,0.62765,0.62735,0.62745,88600000.0
2009-06-04 16:20:00,0.62745,0.6288,0.62745,0.6288,228600000.0
2009-06-04 16:21:00,0.6288,0.6288,0.6282,0.6282,162200000.0
2009-06-04 16:22:00,0.6282,0.62895,0.6282,0.6286,260600000.0
2009-06-04 16:23:00,0.6287,0.6297,0.6286,0.6297,202200000.0
2009-06-04 16:24:00,0.6297,0.6298,0.629,0.6293,337600000.0
2009-06-04 16:25:00,0.6293,0.6296,0.6291,0.6294,215800000.0
2009-06-04 16:26:00,0.6294,0.6294,0.62885,0.629,259800000.0
2009-06-04 16:27:00,0.629,0.62925,0.62895,0.62905,274600000.0
2009-06-04 16:28:00,0.6291,0.6298,0.62905,0.62955,177000000.0
2009-06-04 16:29:00,0.62955,0.63015,0.6294,0.6296,358900000.0
2009-06-04 16:30:00,0.62965,0.6297,0.6296,0.6297,155600000.0
2009-06-04 16:31:00,0.6297,0.6297,0.6291,0.6291,272600000.0
2009-06-04 16:32:00,0.6291,0.6293,0.62905,0.6291,275400000.0
2009-06-04 16:33:00,0.6289,0.6291,0.62875,0.629,221000000.0
2009-06-04 16:34:00,0.629,0.629,0.6288,0.6289,64200000.0
2009-06-04 16:35:00,0.6289,0.6294,0.6288,0.6292,171400000.0
2009-06-04 16:36:00,0.6292,0.6293,0.6291,0.6292,267800000.0
2009-06-04 16:37:00,0.6292,0.6296,0.62915,0.62935,262200000.0
2009-06-04 16:38:00,0.62935,0.6295,0.62925,0.62935,181800000.0
2009-06-04 16:39:00,0.62935,0.6297,0.62935,0.6297,251200000.0
2009-06-04 16:40:00,0.6296,0.6302,0.6294,0.6294,226800000.0
2009-06-04 16:41:00,0.6294,0.6298,0.62915,0.62955,193600000.0
2009-06-04 16:42:00,0.62955,0.6297,0.6294,0.62955,154600000.0
2009-06-04 16:43:00,0.62955,0.6296,0.62925,0.6294,160000000.0
2009-06-04 16:44:00,0.6294,0.6304,0.62935,0.6303,229100000.0
2009-06-04 16:45:00,0.63035,0.6314,0.63035,0.631,166400000.0
2009-06-04 16:46:00,0.6312,0.6315,0.63095,0.63125,335000000.0
2009-06-04 16:47:00,0.6312,0.6317,0.63105,0.6315,273200000.0
2009-06-04 16:48:00,0.6315,0.6318,0.6314,0.6316,213800000.0
2009-06-04 16:49:00,0.6316,0.6316,0.6313,0.63135,211200000.0
2009-06-04 16:50:00,0.6314,0.63165,0.6309,0.63155,223600000.0
2009-06-04 16:51:00,0.63155,0.63175,0.6311,0.63175,219600000.0
2009-06-04 16:52:00,0.63175,0.63215,0.63165,0.63165,261100000.0
2009-06-04 16:53:00,0.63175,0.63175,0.6311,0.6311,224500000.0
2009-06-04 16:54:00,0.6311,0.6314,0.63065,0.6312,179600000.0
2009-06-04 16:55:00,0.6312,0.633,0.6311,0.6329,319200000.0
2009-06-04 16:56:00,0.6329,0.63335,0.63265,0.6332,288800000.0
2009-06-04 16:57:00,0.6332,0.6334,0.63165,0.632,271500000.0
2009-06-04 16:58:00,0.6322,0.6329,0.632,0.6326,269800000.0
2009-06-04 16:59:00,0.6326,0.63275,0.6321,0.6324,263900000.0
2009-06-04 17:00:00,0.6324,0.6325,0.6323,0.63235,282700000.0
2009-06-04 17:01:00,0.63235,0.6324,0.6323,0.63235,393800000.0
2009-06-04 17:02:00,0.63235,0.633,0.6323,0.6324,438400000.0
2009-06-04 17:03:00,0.6324,0.6325,0.6322,0.6322,321500000.0
2009-06-04 17:04:00,0.6322,0.6323,0.6322,0.6322,254600000.0
2009-06-04 17:05:00,0.6322,0.63245,0.6322,0.6322,161400000.0
2009-06-04 17:06:00,0.6323,0.6323,0.63215,0.6322,133600000.0
2009-06-04 17:07:00,0.6323,0.63285,0.6322,0.6327,187000000.0
2009-06-04 17:08:00,0.6327,0.63385,0.63255,0.6335,312800000.0
2009-06-04 17:09:00,0.6335,0.6341,0.63345,0.6336,272600000.0
2009-06-04 17:10:00,0.6336,0.63365,0.6333,0.6336,98800000.0
2009-06-04 17:11:00,0.6335,0.6335,0.63315,0.63315,452000000.0
2009-06-04 17:12:00,0.63325,0.63375,0.63295,0.6335,248200000.0
2009-06-04 17:13:00,0.6335,0.6336,0.63325,0.6335,197200000.0
2009-06-04 17:14:00,0.63345,0.6337,0.63315,0.6335,263200000.0
2009-06-04 17:15:00,0.6335,0.6346,0.6334,0.6346,239900000.0
2009-06-04 17:16:00,0.6346,0.63475,0.6341,0.63425,234600000.0
2009-06-04 17:17:00,0.63425,0.63485,0.63425,0.6346,203800000.0
2009-06-04 17:18:00,0.63465,0.635,0.63455,0.6347,261399999.0
2009-06-04 17:19:00,0.6347,0.6348,0.63435,0.6345,277200000.0
2009-06-04 17:20:00,0.6345,0.6346,0.63425,0.63425,116400000.0
2009-06-04 17:21:00,0.63425,0.63425,0.63375,0.6342,139200000.0
2009-06-04 17:22:00,0.6342,0.63425,0.63375,0.6341,184900000.0
2009-06-04 17:23:00,0.6341,0.6343,0.6338,0.6343,106400000.0
2009-06-04 17:24:00,0.6343,0.6348,0.6343,0.63455,167400000.0
2009-06-04 17:25:00,0.63455,0.6346,0.63435,0.6344,271400000.0
2009-06-04 17:26:00,0.6344,0.6344,0.6343,0.6344,104600000.0
2009-06-04 17:27:00,0.6346,0.635,0.6344,0.635,124000000.0
2009-06-04 17:28:00,0.635,0.6356,0.63495,0.6355,266400000.0
2009-06-04 17:29:00,0.6355,0.6355,0.6339,0.6348,454899999.0
2009-06-04 17:30:00,0.63475,0.6349,0.6345,0.6346,486000000.0
2009-06-04 17:31:00,0.6346,0.6346,0.63405,0.63405,116200000.0
2009-06-04 17:32:00,0.63405,0.63425,0.63405,0.6342,138400000.0
2009-06-04 17:33:00,0.6342,0.6342,0.634,0.634,236400000.0
2009-06-04 17:34:00,0.634,0.63405,0.634,0.634,240000000.0
2009-06-04 17:35:00,0.634,0.634,0.6334,0.6335,371000000.0
2009-06-04 17:36:00,0.6335,0.63365,0.6335,0.6336,283400000.0
2009-06-04 17:37:00,0.6336,0.63365,0.63245,0.6334,279200000.0
2009-06-04 17:38:00,0.6334,0.6334,0.63295,0.6331,280500000.0
2009-06-04 17:39:00,0.633,0.6335,0.63295,0.6333,187900000.0
2009-06-04 17:40:00,0.6334,0.6341,0.6334,0.6336,87000000.0
2009-06-04 17:41:00,0.6336,0.6338,0.63355,0.63365,106000000.0
2009-06-04 17:42:00,0.6337,0.6337,0.63355,0.63355,130800000.0
2009-06-04 17:43:00,0.63365,0.63365,0.63295,0.6332,242800000.0
2009-06-04 17:44:00,0.6332,0.6338,0.63315,0.6335,277600000.0
2009-06-04 17:45:00,0.63345,0.63355,0.63325,0.63325,207800000.0
2009-06-04 17:46:00,0.6332,0.6332,0.63265,0.6327,254000000.0
2009-06-04 17:47:00,0.6327,0.63275,0.63215,0.6327,368400000.0
2009-06-04 17:48:00,0.6327,0.63325,0.63265,0.63315,134800000.0
2009-06-04 17:49:00,0.63315,0.63375,0.6328,0.63345,294300000.0
2009-06-04 17:50:00,0.63345,0.63345,0.63285,0.63285,230800000.0
2009-06-04 17:51:00,0.633,0.63325,0.633,0.6332,144400000.0
2009-06-04 17:52:00,0.6331,0.63315,0.633,0.63305,191599998.0
2009-06-04 17:53:00,0.63305,0.6332,0.63305,0.6332,175000000.0
2009-06-04 17:54:00,0.6332,0.6332,0.63245,0.6329,97800000.0
2009-06-04 17:55:00,0.6329,0.6329,0.63275,0.6329,30400000.0
2009-06-04 17:56:00,0.6329,0.63295,0.6328,0.63295,125400000.0
2009-06-04 17:57:00,0.63295,0.63295,0.631,0.63135,281400000.0
2009-06-04 17:58:00,0.63135,0.6321,0.63115,0.63155,252600000.0
2009-06-04 17:59:00,0.63155,0.63195,0.63075,0.63095,181300000.0
2009-06-04 18:00:00,0.63085,0.63085,0.6306,0.6306,68800000.0
2009-06-04 18:01:00,0.6302,0.63065,0.6296,0.63065,173600000.0
2009-06-04 18:02:00,0.6307,0.6309,0.6307,0.6308,74600000.0
2009-06-04 18:03:00,0.6308,0.6308,0.63015,0.6303,87100000.0
2009-06-04 18:04:00,0.63035,0.63075,0.6296,0.62965,122400000.0
2009-06-04 18:05:00,0.62975,0.6302,0.62955,0.62975,75600000.0
2009-06-04 18:06:00,0.62975,0.63005,0.62965,0.63005,61000000.0
2009-06-04 18:07:00,0.63005,0.6301,0.63005,0.6301,50800000.0
2009-06-04 18:08:00,0.6302,0.63045,0.6302,0.63045,224000000.0
2009-06-04 18:09:00,0.63045,0.6312,0.63035,0.6312,175000000.0
2009-06-04 18:10:00,0.6312,0.6312,0.631,0.631,324600000.0
2009-06-04 18:11:00,0.63105,0.6311,0.63105,0.63105,27800000.0
2009-06-04 18:12:00,0.6311,0.6311,0.63105,0.63105,24400000.0
2009-06-04 18:13:00,0.63105,0.63115,0.63105,0.63115,221000000.0
2009-06-04 18:14:00,0.63115,0.6314,0.63105,0.6314,145200000.0
2009-06-04 18:15:00,0.63105,0.6314,0.63025,0.6306,357800000.0
2009-06-04 18:16:00,0.6305,0.6307,0.6299,0.6301,166100000.0
2009-06-04 18:17:00,0.6301,0.6302,0.62945,0.6295,215700000.0
2009-06-04 18:18:00,0.6296,0.6298,0.6295,0.62955,233600000.0
2009-06-04 18:19:00,0.62955,0.63015,0.62955,0.6298,93800000.0
2009-06-04 18:20:00,0.6298,0.62985,0.6296,0.6296,159800000.0
2009-06-04 18:21:00,0.62975,0.63,0.6296,0.63,223400000.0
2009-06-04 18:22:00,0.63,0.63045,0.62985,0.63,174000000.0
2009-06-04 18:23:00,0.63,0.63065,0.63,0.63025,113400000.0
2009-06-04 18:24:00,0.63025,0.6304,0.6286,0.62885,195600000.0
2009-06-04 18:25:00,0.62895,0.6295,0.62895,0.6291,133400000.0
2009-06-04 18:26:00,0.6292,0.62955,0.62915,0.62955,35600000.0
2009-06-04 18:27:00,0.6297,0.6304,0.6297,0.6304,100800000.0
2009-06-04 18:28:00,0.6304,0.6307,0.6302,0.6307,58200000.0
2009-06-04 18:29:00,0.6307,0.6311,0.6302,0.63035,66400000.0
2009-06-04 18:30:00,0.6303,0.6304,0.62925,0.63,114600000.0
2009-06-04 18:31:00,0.63,0.6307,0.62985,0.6303,74400000.0
2009-06-04 18:32:00,0.6303,0.6303,0.6291,0.6291,195800000.0
2009-06-04 18:33:00,0.6291,0.6296,0.629,0.629,97200000.0
2009-06-04 18:34:00,0.629,0.629,0.6289,0.629,34000000.0
2009-06-04 18:35:00,0.6292,0.6296,0.6291,0.6296,133600000.0
2009-06-04 18:36:00,0.6296,0.6307,0.6296,0.6307,225600000.0
2009-06-04 18:37:00,0.6307,0.631,0.63065,0.63095,49000000.0
2009-06-04 18:38:00,0.6309,0.6309,0.6302,0.63025,74800000.0
2009-06-04 18:39:00,0.6302,0.6307,0.63005,0.6307,98200000.0
2009-06-04 18:40:00,0.6307,0.6307,0.6307,0.6307,6600000.0
2009-06-04 18:41:00,0.6306,0.631,0.6306,0.631,64200000.0
2009-06-04 18:42:00,0.631,0.6312,0.6306,0.6312,87400000.0
2009-06-04 18:43:00,0.6312,0.6312,0.6311,0.6311,19400000.0
2009-06-04 18:44:00,0.6311,0.6311,0.6311,0.6311,1000000.0
2009-06-04 18:45:00,0.6311,0.6312,0.6311,0.6312,42400000.0
2009-06-04 18:46:00,0.6312,0.6312,0.6311,0.63115,46400000.0
2009-06-04 18:47:00,0.6312,0.6312,0.6311,0.6311,26800000.0
2009-06-04 18:48:00,0.63089,0.63116,0.63042,0.63065,368000000.0
2009-06-04 18:49:00,0.6311,0.6312,0.6311,0.6312,8600000.0
2009-06-04 18:50:00,0.6312,0.6312,0.6311,0.6311,27200000.0
2009-06-04 18:51:00,0.6311,0.63145,0.6311,0.63145,31400000.0
2009-06-04 18:52:00,0.63145,0.6318,0.63145,0.6316,59100000.0
2009-06-04 18:53:00,0.6318,0.6318,0.6318,0.6318,1000000.0
2009-06-04 18:54:00,0.63145,0.63155,0.6313,0.6313,54200000.0
2009-06-04 18:55:00,0.63145,0.6315,0.63115,0.63125,152000000.0
2009-06-04 18:56:00,0.63125,0.63125,0.63075,0.6308,76600000.0
2009-06-04 18:57:00,0.6308,0.6308,0.6308,0.6308,31000000.0
2009-06-04 18:58:00,0.6308,0.63125,0.6308,0.63125,44400000.0
2009-06-04 18:59:00,0.63125,0.63125,0.6311,0.6312,49400000.0
2009-06-04 19:00:00,0.6311,0.6312,0.6311,0.6312,193600000.0
2009-06-04 19:01:00,0.6312,0.6312,0.6312,0.6312,12800000.0
2009-06-04 19:02:00,0.63125,0.63125,0.63125,0.63125,1000000.0
2009-06-04 19:03:00,0.63118,0.63118,0.63091,0.63108,77800000.0
2009-06-04 19:04:00,0.63125,0.63125,0.63125,0.63125,2000000.0
2009-06-04 19:05:00,0.63125,0.63125,0.63125,0.63125,8400000.0
2009-06-04 19:06:00,0.63125,0.63125,0.63125,0.63125,8000000.0
2009-06-04 19:07:00,0.63125,0.63125,0.631,0.631,35600000.0
2009-06-04 19:08:00,0.63095,0.6325,0.63095,0.63245,50400000.0
2009-06-04 19:09:00,0.63245,0.6325,0.63245,0.63245,4000000.0
2009-06-04 19:10:00,0.63245,0.63255,0.63245,0.63255,27000000.0
2009-06-04 19:11:00,0.6326,0.63265,0.6326,0.63265,7800000.0
2009-06-04 19:12:00,0.63265,0.6343,0.63265,0.634,133400000.0
2009-06-04 19:13:00,0.63325,0.63395,0.6332,0.6334,90600000.0
2009-06-04 19:14:00,0.63355,0.6342,0.63355,0.6336,55300000.0
2009-06-04 19:15:00,0.6336,0.6336,0.6331,0.6332,48800000.0
2009-06-04 19:16:00,0.63325,0.6337,0.63325,0.6336,40600000.0
2009-06-04 19:17:00,0.6336,0.6337,0.6336,0.6336,27800000.0
2009-06-04 19:18:00,0.6337,0.6337,0.6337,0.6337,1000000.0
2009-06-04 19:19:00,0.63365,0.6337,0.6336,0.6337,11000000.0
2009-06-04 19:20:00,0.63365,0.63365,0.63365,0.63365,23200000.0
2009-06-04 19:21:00,0.63365,0.6339,0.63355,0.6338,30400000.0
2009-06-04 19:22:00,0.6338,0.6338,0.6337,0.63375,39600000.0
2009-06-04 19:23:00,0.63375,0.6344,0.6337,0.6342,31000000.0
2009-06-04 19:24:00,0.6342,0.63425,0.63345,0.63345,74300000.0
2009-06-04 19:25:00,0.63345,0.6336,0.63345,0.6335,10000000.0
2009-06-04 19:26:00,0.6335,0.634,0.6335,0.634,20000000.0
2009-06-04 19:27:00,0.6341,0.6341,0.6335,0.6338,44800000.0
2009-06-04 19:28:00,0.6338,0.6338,0.6337,0.6338,66600000.0
2009-06-04 19:29:00,0.6338,0.63405,0.6338,0.6338,15800000.0
2009-06-04 19:30:00,0.6338,0.6339,0.6338,0.6339,7800000.0
2009-06-04 19:31:00,0.6339,0.6339,0.6338,0.6338,4600000.0
2009-06-04 19:32:00,0.63395,0.63425,0.63395,0.63425,15400000.0
2009-06-04 19:33:00,0.63425,0.6343,0.63395,0.6342,30600000.0
2009-06-04 19:34:00,0.6342,0.6345,0.6342,0.6345,17000000.0
2009-06-04 19:35:00,0.63443,0.63452,0.6341,0.63433,149400000.0
2009-06-04 19:36:00,0.6342,0.63438,0.63418,0.63427,152600000.0
2009-06-04 19:37:00,0.6345,0.6347,0.6345,0.6346,63800000.0
2009-06-04 19:38:00,0.6346,0.6348,0.6346,0.6347,21200000.0
2009-06-04 19:39:00,0.63475,0.63475,0.63475,0.63475,3000000.0
2009-06-04 19:40:00,0.63475,0.63495,0.63475,0.63475,36200000.0
2009-06-04 19:41:00,0.6346,0.6348,0.6346,0.6348,26800000.0
2009-06-04 19:42:00,0.63485,0.6349,0.6345,0.6349,33600000.0
2009-06-04 19:43:00,0.6349,0.6349,0.6349,0.6349,3000000.0
2009-06-04 19:44:00,0.63453,0.63461,0.63438,0.63451,115200000.0
2009-06-04 19:45:00,0.6349,0.63505,0.6347,0.635,50600000.0
2009-06-04 19:46:00,0.635,0.635,0.63455,0.63455,23200000.0
2009-06-04 19:47:00,0.6346,0.6346,0.6345,0.6345,32400000.0
2009-06-04 19:48:00,0.6346,0.63495,0.6346,0.63495,24400000.0
2009-06-04 19:49:00,0.635,0.63505,0.635,0.63505,2000000.0
2009-06-04 19:50:00,0.63505,0.63515,0.635,0.63515,6000000.0
2009-06-04 19:51:00,0.6351,0.6353,0.63505,0.6353,8000000.0
2009-06-04 19:52:00,0.63525,0.63525,0.63425,0.63505,74400000.0
2009-06-04 19:53:00,0.63505,0.63505,0.6347,0.63505,59000000.0
2009-06-04 19:54:00,0.635,0.6353,0.635,0.635,22400000.0
2009-06-04 19:55:00,0.63485,0.63485,0.6345,0.63455,21800000.0
2009-06-04 19:56:00,0.63455,0.63455,0.6344,0.6344,27400000.0
2009-06-04 19:57:00,0.6344,0.6344,0.6339,0.63405,31200000.0
2009-06-04 19:58:00,0.6342,0.6346,0.6342,0.6346,5400000.0
2009-06-04 19:59:00,0.6347,0.6347,0.63445,0.63445,8400000.0
2009-06-04 20:00:00,0.63405,0.63415,0.63386,0.6341,59000000.0
2009-06-04 20:01:00,0.63421,0.63422,0.63385,0.63412,221400000.0
2009-06-04 20:02:00,0.63417,0.63425,0.63381,0.63406,240000000.0
2009-06-04 20:03:00,0.63445,0.63445,0.63445,0.63445,1000000.0
2009-06-04 20:04:00,0.63445,0.63445,0.63445,0.63445,1000000.0
2009-06-04 20:05:00,0.63445,0.6347,0.63445,0.6347,5800000.0
2009-06-04 20:06:00,0.6347,0.6347,0.63435,0.63445,15300000.0
2009-06-04 20:07:00,0.6345,0.6345,0.6345,0.6345,19600000.0
2009-06-04 20:08:00,0.6345,0.6345,0.6345,0.6345,2000000.0
2009-06-04 20:09:00,0.6345,0.6345,0.6344,0.6344,11000000.0
2009-06-04 20:10:00,0.63445,0.63445,0.6344,0.6344,5000000.0
2009-06-04 20:11:00,0.6344,0.63445,0.6344,0.63445,3000000.0
2009-06-04 20:12:00,0.6343,0.6343,0.6343,0.6343,4200000.0
2009-06-04 20:13:00,0.63435,0.63445,0.63435,0.6344,8000000.0
2009-06-04 20:14:00,0.63445,0.63445,0.63425,0.63435,30800000.0
2009-06-04 20:15:00,0.6344,0.6344,0.6343,0.6343,10000000.0
2009-06-04 20:16:00,0.63435,0.6344,0.6343,0.6343,8000000.0
2009-06-04 20:17:00,0.6343,0.6343,0.63385,0.634,58200000.0
2009-06-04 20:18:00,0.634,0.6341,0.634,0.6341,11800000.0
2009-06-04 20:19:00,0.6341,0.6341,0.63375,0.6338,21800000.0
2009-06-04 20:20:00,0.6338,0.6338,0.63375,0.6338,8400000.0
2009-06-04 20:21:00,0.6338,0.6341,0.6338,0.6341,24600000.0
2009-06-04 20:22:00,0.63356,0.63387,0.63351,0.63387,62200000.0
2009-06-04 20:23:00,0.63384,0.63399,0.63384,0.63395,17400000.0
2009-06-04 20:24:00,0.6341,0.6342,0.6341,0.6342,13400000.0
2009-06-04 20:25:00,0.6339,0.634,0.6339,0.63395,18000000.0
2009-06-04 20:26:00,0.63395,0.6344,0.63395,0.6344,18000000.0
2009-06-04 20:27:00,0.6344,0.6345,0.63435,0.6345,30000000.0
2009-06-04 20:28:00,0.6345,0.6347,0.6343,0.6345,121400000.0
2009-06-04 20:29:00,0.6345,0.6345,0.634,0.6341,48400000.0
2009-06-04 20:30:00,0.6342,0.63425,0.6342,0.63425,125200000.0
2009-06-04 20:31:00,0.6343,0.6343,0.6342,0.63425,19000000.0
2009-06-04 20:32:00,0.63425,0.63435,0.63425,0.63435,17000000.0
2009-06-04 20:33:00,0.63435,0.63435,0.63435,0.63435,1000000.0
2009-06-04 20:34:00,0.63425,0.6343,0.63425,0.6343,8000000.0
2009-06-04 20:35:00,0.6343,0.6344,0.6343,0.6343,13200000.0
2009-06-04 20:36:00,0.6344,0.6344,0.6343,0.6343,13800000.0
2009-06-04 20:37:00,0.6343,0.6343,0.6341,0.6341,72000000.0
2009-06-04 20:38:00,0.6341,0.6341,0.6338,0.6338,121800000.0
2009-06-04 20:39:00,0.63375,0.63395,0.6337,0.6337,15800000.0
2009-06-04 20:40:00,0.6337,0.6337,0.63365,0.63365,8000000.0
2009-06-04 20:41:00,0.6337,0.6337,0.6336,0.6336,22600000.0
2009-06-04 20:42:00,0.6336,0.6337,0.6336,0.6337,8200000.0
2009-06-04 20:43:00,0.6337,0.6337,0.6336,0.6336,189400000.0
2009-06-04 20:44:00,0.6336,0.6337,0.6336,0.6337,77000000.0
2009-06-04 20:45:00,0.63385,0.6342,0.6337,0.6342,88600000.0
2009-06-04 20:46:00,0.6342,0.6342,0.63375,0.6341,94000000.0
2009-06-04 20:47:00,0.6341,0.6343,0.63395,0.63395,71800000.0
2009-06-04 20:48:00,0.6341,0.6345,0.6341,0.63425,63800000.0
2009-06-04 20:49:00,0.6343,0.6345,0.63425,0.6344,109800000.0
2009-06-04 20:50:00,0.6345,0.6345,0.6345,0.6345,34400000.0
2009-06-04 20:51:00,0.6345,0.6355,0.63445,0.63495,226600000.0
2009-06-04 20:52:00,0.63495,0.6363,0.63495,0.63535,113200000.0
2009-06-04 20:53:00,0.6353,0.63545,0.6345,0.6348,150400000.0
2009-06-04 20:54:00,0.6348,0.6348,0.6347,0.6347,19600000.0
2009-06-04 20:55:00,0.6347,0.6347,0.63465,0.6347,16400000.0
2009-06-04 20:56:00,0.6347,0.6347,0.6347,0.6347,9400000.0
2009-06-04 20:57:00,0.6348,0.635,0.6347,0.6347,41400000.0
2009-06-04 20:58:00,0.6347,0.6348,0.6347,0.6347,37600000.0
2009-06-04 20:59:00,0.6347,0.6347,0.6339,0.63405,31700000.0
2009-06-04 21:00:00,0.63395,0.634,0.63395,0.634,6000000.0
2009-06-04 21:01:00,0.634,0.634,0.6336,0.6338,19900000.0
2009-06-04 21:02:00,0.6338,0.6338,0.6337,0.6337,10000000.0
2009-06-04 21:03:00,0.6337,0.6337,0.6337,0.6337,2000000.0
2009-06-04 21:04:00,0.63355,0.6336,0.63355,0.63355,20000000.0
2009-06-04 21:05:00,0.63365,0.63365,0.633,0.633,57400000.0
2009-06-04 21:06:00,0.6328,0.63345,0.63255,0.63345,85800000.0
2009-06-04 21:07:00,0.6335,0.6335,0.63245,0.6329,61000000.0
2009-06-04 21:08:00,0.6329,0.6329,0.63195,0.6323,62100000.0
2009-06-04 21:09:00,0.63215,0.6322,0.63205,0.63205,21800000.0
2009-06-04 21:10:00,0.63205,0.6323,0.63175,0.63215,115600000.0
2009-06-04 21:11:00,0.63215,0.63315,0.63195,0.6324,95800000.0
2009-06-04 21:12:00,0.63255,0.6327,0.63255,0.6327,3600000.0
2009-06-04 21:13:00,0.63236,0.63262,0.63208,0.63245,106600000.0
2009-06-04 21:14:00,0.6327,0.6327,0.6327,0.6327,4800000.0
2009-06-04 21:15:00,0.6328,0.63325,0.6328,0.63285,33400000.0
2009-06-04 21:16:00,0.63295,0.63295,0.63295,0.63295,6400000.0
2009-06-04 21:17:00,0.63298,0.63302,0.63284,0.6329,75600000.0
2009-06-04 21:18:00,0.633,0.633,0.633,0.633,1000000.0
2009-06-04 21:19:00,0.6333,0.63345,0.6328,0.6328,40400000.0
2009-06-04 21:20:00,0.63285,0.63285,0.63285,0.63285,6400000.0
2009-06-04 21:21:00,0.63325,0.6333,0.63325,0.6333,6800000.0
2009-06-04 21:22:00,0.6333,0.6333,0.6329,0.6331,20600000.0
2009-06-04 21:23:00,0.6331,0.6331,0.6331,0.6331,11000000.0
2009-06-04 21:24:00,0.6332,0.6339,0.6327,0.6332,47200000.0
2009-06-04 21:25:00,0.6332,0.6332,0.6328,0.6332,14400000.0
2009-06-04 21:26:00,0.6334,0.6335,0.6334,0.63345,8400000.0
2009-06-04 21:27:00,0.6335,0.6335,0.63345,0.63345,10000000.0
2009-06-04 21:28:00,0.6335,0.6335,0.6333,0.6335,45800000.0
2009-06-04 21:29:00,0.6331,0.6335,0.633,0.63335,89000001.0
2009-06-04 21:30:00,0.6332,0.6332,0.6318,0.63245,70600000.0
2009-06-04 21:31:00,0.6327,0.6327,0.63255,0.6327,9000000.0
2009-06-04 21:32:00,0.6327,0.6327,0.63255,0.6327,22600000.0
2009-06-04 21:33:00,0.6327,0.6327,0.63255,0.6326,46400000.0
2009-06-04 21:34:00,0.6326,0.6327,0.6326,0.6327,22200000.0
2009-06-04 21:35:00,0.6326,0.6327,0.63225,0.6326,67200000.0
2009-06-04 21:36:00,0.6327,0.63345,0.63265,0.6328,49400000.0
2009-06-04 21:37:00,0.6331,0.6331,0.6331,0.6331,21600000.0
2009-06-04 21:38:00,0.6332,0.6332,0.6327,0.6327,48800000.0
2009-06-04 21:39:00,0.63305,0.6337,0.63305,0.6336,48200000.0
2009-06-04 21:40:00,0.6336,0.6337,0.6336,0.6337,14400000.0
2009-06-04 21:41:00,0.6337,0.6337,0.6336,0.6337,52200000.0
2009-06-04 21:42:00,0.6337,0.6337,0.63325,0.63355,103600000.0
2009-06-04 21:43:00,0.63336,0.63344,0.63322,0.63333,93400000.0
2009-06-04 21:44:00,0.63355,0.63355,0.63315,0.6335,30600000.0
2009-06-04 21:45:00,0.6335,0.6335,0.63325,0.6335,44200000.0
2009-06-04 21:46:00,0.6335,0.6335,0.6329,0.6332,38400000.0
2009-06-04 21:47:00,0.63325,0.6335,0.63285,0.6335,46400000.0
2009-06-04 21:48:00,0.63336,0.63342,0.63334,0.63342,10000000.0
2009-06-04 21:49:00,0.6336,0.6336,0.6335,0.6336,11200000.0
2009-06-04 21:50:00,0.63355,0.63365,0.63355,0.63365,3200000.0
2009-06-04 21:51:00,0.6333,0.63358,0.63327,0.63334,261800000.0
2009-06-04 21:52:00,0.6337,0.6337,0.6337,0.6337,3200000.0
2009-06-04 21:53:00,0.6337,0.63375,0.6337,0.63375,8200000.0
2009-06-04 21:54:00,0.63375,0.63375,0.6337,0.6337,10400000.0
2009-06-04 21:55:00,0.6337,0.6337,0.6337,0.6337,3200000.0
2009-06-04 21:56:00,0.6337,0.6337,0.6337,0.6337,11200000.0
2009-06-04 21:57:00,0.63325,0.63349,0.63319,0.63329,68200000.0
2009-06-04 21:58:00,0.6337,0.6341,0.6337,0.6341,39000000.0
2009-06-04 21:59:00,0.63425,0.63425,0.6341,0.63415,37600000.0
2009-06-04 22:00:00,0.63407,0.63408,0.63407,0.63408,2000000.0
2009-06-04 22:01:00,0.6341,0.6341,0.63395,0.63395,6800000.0
2009-06-04 22:02:00,0.63395,0.63395,0.63395,0.63395,1000000.0
2009-06-04 22:03:00,0.6339,0.6339,0.63375,0.6338,12000000.0
2009-06-04 22:04:00,0.6338,0.63385,0.6338,0.63385,7000000.0
2009-06-04 22:05:00,0.63385,0.6339,0.63385,0.6339,3000000.0
2009-06-04 22:06:00,0.63395,0.63395,0.63395,0.63395,3400000.0
2009-06-04 22:07:00,0.63395,0.634,0.6338,0.6338,18200000.0
2009-06-04 22:08:00,0.63385,0.63385,0.63385,0.63385,1000000.0
2009-06-04 22:09:00,0.63385,0.63385,0.63385,0.63385,7000000.0
2009-06-04 22:10:00,0.63385,0.63385,0.63385,0.63385,2000000.0
2009-06-04 22:11:00,0.63385,0.63385,0.63385,0.63385,7000000.0
2009-06-04 22:12:00,0.63385,0.6342,0.63385,0.6341,24800000.0
2009-06-04 22:13:00,0.6342,0.6342,0.6341,0.6341,8200000.0
2009-06-04 22:14:00,0.6341,0.6342,0.6341,0.6342,2800000.0
2009-06-04 22:15:00,0.63393,0.63406,0.63378,0.63406,51800000.0
2009-06-04 22:16:00,0.63398,0.63403,0.63383,0.63402,38600000.0
2009-06-04 22:17:00,0.63435,0.63435,0.63435,0.63435,12200000.0
2009-06-04 22:18:00,0.63422,0.63422,0.63422,0.63422,21000000.0
2009-06-04 22:19:00,0.63445,0.63445,0.63445,0.63445,4000000.0
2009-06-04 22:20:00,0.63411,0.63451,0.63396,0.63396,26400000.0
2009-06-04 22:21:00,0.63392,0.63427,0.63385,0.63427,39600000.0
2009-06-04 22:22:00,0.63445,0.63445,0.63445,0.63445,4000000.0
2009-06-04 22:23:00,0.6343,0.6343,0.63387,0.6342,56200000.0
2009-06-04 22:24:00,0.63455,0.63455,0.6345,0.6345,7000000.0
2009-06-04 22:25:00,0.63424,0.63436,0.63424,0.63434,8000000.0
2009-06-04 22:26:00,0.63437,0.63437,0.63408,0.63427,21400000.0
2009-06-04 22:27:00,0.6345,0.6345,0.63445,0.63445,2000000.0
2009-06-04 22:28:00,0.63414,0.63435,0.63413,0.63417,70800000.0
2009-06-04 22:29:00,0.63445,0.63445,0.63445,0.63445,1000000.0
2009-06-04 22:30:00,0.63433,0.63442,0.63431,0.63431,47400000.0
2009-06-04 22:31:00,0.6344,0.6344,0.6343,0.6343,34000000.0
2009-06-04 22:32:00,0.6343,0.6343,0.6343,0.6343,4000000.0
2009-06-04 22:33:00,0.63425,0.6343,0.6342,0.6343,31600000.0
2009-06-04 22:34:00,0.63414,0.63429,0.63405,0.63405,14400000.0
2009-06-04 22:35:00,0.6343,0.6343,0.6343,0.6343,3000000.0
2009-06-04 22:36:00,0.6343,0.63435,0.63425,0.63425,123200000.0
2009-06-04 22:37:00,0.63425,0.63445,0.63425,0.6343,54000000.0
2009-06-04 22:38:00,0.63402,0.63415,0.63382,0.63399,37000000.0
2009-06-04 22:39:00,0.63401,0.63422,0.63394,0.63402,50000000.0
2009-06-04 22:40:00,0.63425,0.63425,0.63425,0.63425,11200000.0
2009-06-04 22:41:00,0.6342,0.63435,0.6341,0.63435,11600000.0
2009-06-04 22:42:00,0.63435,0.63435,0.63435,0.63435,1000000.0
2009-06-04 22:43:00,0.63435,0.6345,0.63435,0.6345,4000000.0
2009-06-04 22:44:00,0.63445,0.6345,0.63445,0.63445,3000000.0
2009-06-04 22:45:00,0.6345,0.6345,0.63445,0.6345,5000000.0
2009-06-04 22:46:00,0.6342,0.63445,0.63413,0.63445,157800000.0
2009-06-04 22:47:00,0.63445,0.63445,0.63435,0.63435,11000000.0
2009-06-04 22:48:00,0.63435,0.63435,0.63435,0.63435,3000000.0
2009-06-04 22:49:00,0.63435,0.63435,0.6343,0.6343,5000000.0
2009-06-04 22:50:00,0.63425,0.63425,0.6339,0.6341,39600000.0
2009-06-04 22:51:00,0.6343,0.6343,0.6341,0.6341,3200000.0
2009-06-04 22:52:00,0.63397,0.63407,0.63383,0.63407,128800000.0
2009-06-04 22:53:00,0.6341,0.6341,0.6341,0.6341,12800000.0
2009-06-04 22:54:00,0.63405,0.6341,0.63395,0.6341,18200000.0
2009-06-04 22:55:00,0.63389,0.63391,0.63367,0.63381,37200000.0
2009-06-04 22:56:00,0.63402,0.63407,0.63387,0.63394,46000000.0
2009-06-04 22:57:00,0.63412,0.63417,0.63407,0.63407,89600000.0
2009-06-04 22:58:00,0.6342,0.6345,0.63385,0.63395,38600000.0
2009-06-04 22:59:00,0.6339,0.6339,0.6339,0.6339,1000000.0
2009-06-04 23:00:00,0.63377,0.63418,0.63373,0.63402,41800000.0
2009-06-04 23:01:00,0.6339,0.6339,0.6339,0.6339,3000000.0
2009-06-04 23:02:00,0.634,0.634,0.634,0.634,2000000.0
2009-06-04 23:03:00,0.63405,0.63405,0.63395,0.63395,5200000.0
2009-06-04 23:04:00,0.6339,0.6339,0.6339,0.6339,2000000.0
2009-06-04 23:05:00,0.6339,0.6339,0.6339,0.6339,20400000.0
2009-06-04 23:06:00,0.634,0.634,0.6339,0.63395,9600000.0
2009-06-04 23:07:00,0.6339,0.6339,0.6339,0.6339,1800000.0
2009-06-04 23:08:00,0.63392,0.63403,0.63386,0.634,45000000.0
2009-06-04 23:09:00,0.63392,0.63399,0.63386,0.63399,20400000.0
2009-06-04 23:10:00,0.63403,0.63425,0.634,0.63408,22800000.0
2009-06-04 23:11:00,0.6339,0.6339,0.6339,0.6339,1000000.0
2009-06-04 23:12:00,0.634,0.6342,0.634,0.6342,3800000.0
2009-06-04 23:13:00,0.6343,0.63445,0.6343,0.63445,6000000.0
2009-06-04 23:14:00,0.63401,0.63429,0.63401,0.63429,28800000.0
2009-06-04 23:15:00,0.63445,0.63445,0.63445,0.63445,1000000.0
2009-06-04 23:16:00,0.63393,0.63402,0.63393,0.63395,7000000.0
2009-06-04 23:17:00,0.63395,0.63422,0.63395,0.63422,4000000.0
2009-06-04 23:18:00,0.63445,0.6345,0.63445,0.6345,5800000.0
2009-06-04 23:19:00,0.63409,0.63433,0.63409,0.63431,11000000.0
2009-06-04 23:20:00,0.63445,0.63445,0.63445,0.63445,1000000.0
2009-06-04 23:21:00,0.63395,0.63426,0.63392,0.63426,6800000.0
2009-06-04 23:22:00,0.6343,0.63435,0.63412,0.63427,7000000.0
2009-06-04 23:23:00,0.6343,0.63433,0.63415,0.63417,15800000.0
2009-06-04 23:24:00,0.63414,0.6342,0.63412,0.63418,7800000.0
2009-06-04 23:25:00,0.63408,0.63428,0.63407,0.63423,17000000.0
2009-06-04 23:26:00,0.63445,0.63445,0.6341,0.63435,64200000.0
2009-06-04 23:27:00,0.63435,0.63435,0.63425,0.63425,5800000.0
2009-06-04 23:28:00,0.63416,0.63431,0.63414,0.63414,10600000.0
2009-06-04 23:29:00,0.63403,0.63414,0.63384,0.63413,29600000.0
2009-06-04 23:30:00,0.63445,0.63445,0.63445,0.63445,4800000.0
2009-06-04 23:31:00,0.63445,0.63448,0.63411,0.63432,55000000.0
2009-06-04 23:32:00,0.63445,0.63445,0.63445,0.63445,4800000.0
2009-06-04 23:33:00,0.6344,0.6344,0.63401,0.63413,64000000.0
2009-06-04 23:34:00,0.63426,0.63428,0.63422,0.63428,15200000.0
2009-06-04 23:35:00,0.6342,0.6342,0.63412,0.63414,12400000.0
2009-06-04 23:36:00,0.63445,0.63445,0.63445,0.63445,5600000.0
2009-06-04 23:37:00,0.6345,0.63465,0.6345,0.63465,17600000.0
2009-06-04 23:38:00,0.63465,0.63515,0.6346,0.63475,15600000.0
2009-06-04 23:39:00,0.6346,0.63463,0.63458,0.63458,24000000.0
2009-06-04 23:40:00,0.63465,0.63465,0.6345,0.6346,10200000.0
2009-06-04 23:41:00,0.63455,0.63455,0.63455,0.63455,1000000.0
2009-06-04 23:42:00,0.63423,0.63452,0.63419,0.63452,22600000.0
2009-06-04 23:43:00,0.6345,0.6345,0.6345,0.6345,1000000.0
2009-06-04 23:44:00,0.63437,0.63444,0.63422,0.63422,93200000.0
2009-06-04 23:45:00,0.6342,0.63427,0.6342,0.63426,28800000.0
2009-06-04 23:46:00,0.63445,0.63445,0.63445,0.63445,4800000.0
2009-06-04 23:47:00,0.63445,0.63445,0.6343,0.6343,12600000.0
2009-06-04 23:48:00,0.6343,0.6343,0.63415,0.63415,15400000.0
2009-06-04 23:49:00,0.63415,0.63425,0.63415,0.63425,20800000.0
2009-06-04 23:50:00,0.63425,0.63425,0.63415,0.63425,19200000.0
2009-06-04 23:51:00,0.6343,0.6343,0.63425,0.63425,33600000.0
2009-06-04 23:52:00,0.6341,0.6341,0.6341,0.6341,13800000.0
2009-06-04 23:53:00,0.63378,0.63417,0.63378,0.63386,257400000.0
2009-06-04 23:54:00,0.63388,0.63406,0.63372,0.63372,46400000.0
2009-06-04 23:55:00,0.6341,0.63425,0.6341,0.63425,15400000.0
2009-06-04 23:56:00,0.63385,0.63439,0.63385,0.6341,121800000.0
2009-06-04 23:57:00,0.63425,0.6343,0.63425,0.6343,19200000.0
2009-06-04 23:58:00,0.63435,0.63447,0.63415,0.63418,78800000.0
2009-06-04 23:59:00,0.63414,0.63442,0.63406,0.63441,276600000.0
2009-06-05 00:00:00,0.63425,0.63425,0.63395,0.6341,47000000.0
2009-06-05 00:01:00,0.63424,0.63439,0.63408,0.63414,82600000.0
2009-06-05 00:02:00,0.6341,0.6341,0.6341,0.6341,2000000.0
2009-06-05 00:03:00,0.634,0.634,0.634,0.634,5800000.0
2009-06-05 00:04:00,0.63395,0.63395,0.63395,0.63395,2000000.0
2009-06-05 00:05:00,0.63411,0.63411,0.63382,0.63382,25800000.0
2009-06-05 00:06:00,0.63405,0.6342,0.63405,0.6342,5000000.0
2009-06-05 00:07:00,0.63402,0.63411,0.63391,0.634,69800000.0
2009-06-05 00:08:00,0.63392,0.63406,0.63381,0.63406,23800000.0
2009-06-05 00:09:00,0.63412,0.63432,0.63374,0.63432,86400000.0
2009-06-05 00:10:00,0.6343,0.63435,0.6343,0.63435,7800000.0
2009-06-05 00:11:00,0.6343,0.63435,0.6343,0.63435,49800000.0
2009-06-05 00:12:00,0.63435,0.63435,0.63435,0.63435,12000000.0
2009-06-05 00:13:00,0.63417,0.63423,0.63403,0.63414,67400000.0
2009-06-05 00:14:00,0.63424,0.63435,0.63407,0.63413,70400000.0
2009-06-05 00:15:00,0.6344,0.6344,0.63415,0.6344,61200000.0
2009-06-05 00:16:00,0.6344,0.6344,0.6343,0.6343,48800000.0
2009-06-05 00:17:00,0.6343,0.63435,0.63375,0.63395,146400000.0
2009-06-05 00:18:00,0.63395,0.63415,0.63395,0.63415,85400000.0
2009-06-05 00:19:00,0.63425,0.63425,0.63425,0.63425,11200000.0
2009-06-05 00:20:00,0.63408,0.63436,0.63403,0.63403,14200000.0
2009-06-05 00:21:00,0.6339,0.63424,0.63366,0.6341,105400000.0
2009-06-05 00:22:00,0.63425,0.6343,0.6337,0.63415,145300000.0
2009-06-05 00:23:00,0.63415,0.63425,0.63415,0.63425,90400000.0
2009-06-05 00:24:00,0.6342,0.6342,0.6339,0.6339,14800000.0
2009-06-05 00:25:00,0.6339,0.6339,0.63335,0.63335,10000000.0
2009-06-05 00:26:00,0.6335,0.6337,0.63315,0.63355,52000000.0
2009-06-05 00:27:00,0.63353,0.63353,0.63316,0.63327,72600000.0
2009-06-05 00:28:00,0.63345,0.63345,0.63345,0.63345,1000000.0
2009-06-05 00:29:00,0.63335,0.6336,0.6333,0.63335,209300000.0
2009-06-05 00:30:00,0.6333,0.6333,0.63305,0.6333,11800000.0
2009-06-05 00:31:00,0.63325,0.63325,0.63325,0.63325,2000000.0
2009-06-05 00:32:00,0.63335,0.63335,0.63335,0.63335,3800000.0
2009-06-05 00:33:00,0.6335,0.6335,0.6335,0.6335,1000000.0
2009-06-05 00:34:00,0.63372,0.63375,0.63327,0.63327,28200000.0
2009-06-05 00:35:00,0.63324,0.63353,0.63319,0.63353,22000000.0
2009-06-05 00:36:00,0.63362,0.63362,0.63334,0.63334,25000000.0
2009-06-05 00:37:00,0.63343,0.63374,0.6334,0.63351,73400000.0
2009-06-05 00:38:00,0.63335,0.63335,0.63335,0.63335,2000000.0
2009-06-05 00:39:00,0.63342,0.63368,0.633,0.63368,51600000.0
2009-06-05 00:40:00,0.63382,0.63384,0.63332,0.63332,24200000.0
2009-06-05 00:41:00,0.6333,0.6333,0.63315,0.63315,7400000.0
2009-06-05 00:42:00,0.6331,0.6331,0.6329,0.6329,12000000.0
2009-06-05 00:43:00,0.633,0.6332,0.633,0.6332,3000000.0
2009-06-05 00:44:00,0.6331,0.6333,0.6331,0.6331,4000000.0
2009-06-05 00:45:00,0.6331,0.6331,0.6328,0.6328,7400000.0
2009-06-05 00:46:00,0.63295,0.633,0.63295,0.633,8000000.0
2009-06-05 00:47:00,0.63292,0.63292,0.63263,0.63274,22400000.0
2009-06-05 00:48:00,0.6331,0.6331,0.6331,0.6331,7000000.0
2009-06-05 00:49:00,0.6331,0.6336,0.6326,0.6332,114800000.0
2009-06-05 00:50:00,0.6332,0.63325,0.6332,0.6332,21000000.0
2009-06-05 00:51:00,0.6332,0.6332,0.6332,0.6332,7600000.0
2009-06-05 00:52:00,0.6332,0.6332,0.63295,0.633,40200000.0
2009-06-05 00:53:00,0.633,0.633,0.6328,0.6328,10200000.0
2009-06-05 00:54:00,0.63275,0.633,0.63275,0.63275,20200000.0
2009-06-05 00:55:00,0.6327,0.633,0.63245,0.6325,109400000.0
2009-06-05 00:56:00,0.63255,0.6327,0.6325,0.6326,88000000.0
2009-06-05 00:57:00,0.63265,0.6327,0.6326,0.6327,95000000.0
2009-06-05 00:58:00,0.63275,0.63275,0.6326,0.63265,45000000.0
2009-06-05 00:59:00,0.63265,0.6327,0.6326,0.6326,112400000.0
2009-06-05 01:00:00,0.6326,0.6326,0.6326,0.6326,48800000.0
2009-06-05 01:01:00,0.6326,0.6326,0.6326,0.6326,34200000.0
2009-06-05 01:02:00,0.6326,0.6326,0.6325,0.6326,51200000.0
2009-06-05 01:03:00,0.6326,0.6326,0.6326,0.6326,5400000.0
2009-06-05 01:04:00,0.63223,0.63253,0.6322,0.63253,55000000.0
2009-06-05 01:05:00,0.6326,0.6326,0.6326,0.6326,1000000.0
2009-06-05 01:06:00,0.63235,0.63249,0.63225,0.6324,53800000.0
2009-06-05 01:07:00,0.63255,0.63255,0.63255,0.63255,7000000.0
2009-06-05 01:08:00,0.63255,0.63255,0.6325,0.63255,13600000.0
2009-06-05 01:09:00,0.63272,0.63279,0.63233,0.63242,170600000.0
2009-06-05 01:10:00,0.63255,0.6326,0.6325,0.6325,19200000.0
2009-06-05 01:11:00,0.63255,0.63255,0.6325,0.63255,46000000.0
2009-06-05 01:12:00,0.63255,0.63255,0.6324,0.63255,65800000.0
2009-06-05 01:13:00,0.63239,0.63239,0.63203,0.6321,49600000.0
2009-06-05 01:14:00,0.6326,0.6327,0.6325,0.6325,37600000.0
2009-06-05 01:15:00,0.6325,0.6325,0.632,0.63205,84000000.0
2009-06-05 01:16:00,0.63205,0.63205,0.6314,0.63155,129400000.0
2009-06-05 01:17:00,0.63155,0.63175,0.6314,0.6317,69800000.0
2009-06-05 01:18:00,0.6317,0.632,0.6317,0.6317,67200000.0
2009-06-05 01:19:00,0.6317,0.63175,0.6317,0.6317,16400000.0
2009-06-05 01:20:00,0.6317,0.632,0.63165,0.6319,46000000.0
2009-06-05 01:21:00,0.632,0.632,0.63195,0.63195,31800000.0
2009-06-05 01:22:00,0.632,0.632,0.63195,0.63195,33400000.0
2009-06-05 01:23:00,0.6321,0.6321,0.6321,0.6321,12000000.0
2009-06-05 01:24:00,0.63169,0.63179,0.63169,0.63177,96600000.0
2009-06-05 01:25:00,0.63176,0.63182,0.63162,0.63179,46800000.0
2009-06-05 01:26:00,0.63195,0.63195,0.63175,0.63195,78400000.0
2009-06-05 01:27:00,0.63185,0.6322,0.63175,0.63195,107000000.0
2009-06-05 01:28:00,0.63195,0.63195,0.6317,0.63185,117200000.0
2009-06-05 01:29:00,0.6318,0.63195,0.6318,0.63195,45200000.0
2009-06-05 01:30:00,0.63195,0.6322,0.63195,0.6321,81000000.0
2009-06-05 01:31:00,0.6322,0.63225,0.63215,0.63215,26600000.0
2009-06-05 01:32:00,0.63215,0.6322,0.63215,0.6322,48600000.0
2009-06-05 01:33:00,0.6323,0.63235,0.6322,0.6322,19800000.0
2009-06-05 01:34:00,0.63205,0.63205,0.63175,0.6318,64000000.0
2009-06-05 01:35:00,0.632,0.63245,0.63175,0.6321,76800000.0
2009-06-05 01:36:00,0.6321,0.63245,0.6321,0.6323,61600000.0
2009-06-05 01:37:00,0.6323,0.6323,0.6323,0.6323,1000000.0
2009-06-05 01:38:00,0.6323,0.63265,0.6323,0.6325,72600000.0
2009-06-05 01:39:00,0.63245,0.6325,0.63245,0.6325,10200000.0
2009-06-05 01:40:00,0.6325,0.6325,0.6325,0.6325,15600000.0
2009-06-05 01:41:00,0.63245,0.63245,0.63245,0.63245,15000000.0
2009-06-05 01:42:00,0.63245,0.63245,0.6321,0.6323,50600000.0
2009-06-05 01:43:00,0.63215,0.6322,0.6321,0.6322,10000000.0
2009-06-05 01:44:00,0.63243,0.63243,0.63213,0.63224,43400000.0
2009-06-05 01:45:00,0.6323,0.6324,0.6323,0.63235,9600000.0
2009-06-05 01:46:00,0.63235,0.63235,0.63225,0.63225,24600000.0
2009-06-05 01:47:00,0.63225,0.63225,0.6322,0.6322,28200000.0
2009-06-05 01:48:00,0.6322,0.6322,0.63205,0.63205,39600000.0
2009-06-05 01:49:00,0.63215,0.63235,0.63205,0.63205,89600000.0
2009-06-05 01:50:00,0.63215,0.6322,0.63195,0.6322,138400000.0
2009-06-05 01:51:00,0.6322,0.6322,0.6322,0.6322,15800000.0
2009-06-05 01:52:00,0.63225,0.63225,0.632,0.632,76200000.0
2009-06-05 01:53:00,0.6321,0.6322,0.632,0.6322,59400000.0
2009-06-05 01:54:00,0.6323,0.6323,0.632,0.632,26200000.0
2009-06-05 01:55:00,0.6321,0.6321,0.63155,0.6317,67500000.0
2009-06-05 01:56:00,0.6316,0.6318,0.63125,0.6318,48400000.0
2009-06-05 01:57:00,0.6319,0.6319,0.63155,0.6316,78600000.0
2009-06-05 01:58:00,0.63165,0.632,0.63165,0.6318,80400000.0
2009-06-05 01:59:00,0.6318,0.6318,0.6318,0.6318,5200000.0
2009-06-05 02:00:00,0.6318,0.6318,0.6318,0.6318,39000000.0
2009-06-05 02:01:00,0.6318,0.6318,0.6318,0.6318,13000000.0
2009-06-05 02:02:00,0.6318,0.6319,0.6317,0.6319,15800000.0
2009-06-05 02:03:00,0.63195,0.63195,0.6316,0.6317,39000000.0
2009-06-05 02:04:00,0.6317,0.632,0.6317,0.63195,18800000.0
2009-06-05 02:05:00,0.63195,0.63195,0.63195,0.63195,44000000.0
2009-06-05 02:06:00,0.63181,0.63201,0.6316,0.63179,58800000.0
2009-06-05 02:07:00,0.63195,0.63195,0.63195,0.63195,5400000.0
2009-06-05 02:08:00,0.632,0.632,0.632,0.632,13400000.0
2009-06-05 02:09:00,0.632,0.63215,0.6319,0.6319,17800000.0
2009-06-05 02:10:00,0.63153,0.63168,0.63146,0.63163,70800000.0
2009-06-05 02:11:00,0.6319,0.6319,0.6319,0.6319,3000000.0
2009-06-05 02:12:00,0.6319,0.6319,0.6319,0.6319,1000000.0
2009-06-05 02:13:00,0.6319,0.63195,0.6319,0.63195,6000000.0
2009-06-05 02:14:00,0.63195,0.6323,0.63195,0.632,34200000.0
2009-06-05 02:15:00,0.6323,0.6331,0.63225,0.6331,90200000.0
2009-06-05 02:16:00,0.6332,0.6342,0.63315,0.6336,112800000.0
2009-06-05 02:17:00,0.6332,0.6333,0.6332,0.63325,21600000.0
2009-06-05 02:18:00,0.63325,0.6333,0.63315,0.63325,116000000.0
2009-06-05 02:19:00,0.6332,0.63345,0.6332,0.63345,39000000.0
2009-06-05 02:20:00,0.6333,0.6333,0.6333,0.6333,9600000.0
2009-06-05 02:21:00,0.63345,0.63345,0.63335,0.6334,94800000.0
2009-06-05 02:22:00,0.6334,0.6335,0.6334,0.6335,25200000.0
2009-06-05 02:23:00,0.63355,0.634,0.63355,0.63395,128200000.0
2009-06-05 02:24:00,0.63375,0.63395,0.63375,0.6339,98600000.0
2009-06-05 02:25:00,0.634,0.634,0.63395,0.634,17000000.0
2009-06-05 02:26:00,0.63362,0.63398,0.63362,0.63375,66400000.0
2009-06-05 02:27:00,0.63415,0.6343,0.63415,0.6343,24000000.0
2009-06-05 02:28:00,0.6345,0.6346,0.6345,0.6346,34400000.0
2009-06-05 02:29:00,0.6345,0.6345,0.6344,0.6345,15400000.0
2009-06-05 02:30:00,0.6345,0.6345,0.6343,0.6343,14600000.0
2009-06-05 02:31:00,0.6343,0.6343,0.63375,0.63375,85800000.0
2009-06-05 02:32:00,0.6337,0.6337,0.63325,0.63325,62200000.0
2009-06-05 02:33:00,0.6331,0.63312,0.6331,0.63312,15600000.0
2009-06-05 02:34:00,0.6333,0.6336,0.6333,0.6336,77600000.0
2009-06-05 02:35:00,0.6336,0.63365,0.63355,0.63365,45400000.0
2009-06-05 02:36:00,0.63375,0.63375,0.63365,0.6337,68200000.0
2009-06-05 02:37:00,0.6337,0.63385,0.6337,0.63375,121000000.0
2009-06-05 02:38:00,0.63375,0.63375,0.63375,0.63375,2000000.0
2009-06-05 02:39:00,0.63375,0.63375,0.63375,0.63375,3000000.0
2009-06-05 02:40:00,0.6337,0.6337,0.6337,0.6337,41200000.0
2009-06-05 02:41:00,0.6337,0.6337,0.63365,0.63365,4000000.0
2009-06-05 02:42:00,0.6336,0.6337,0.6336,0.6337,63800000.0
2009-06-05 02:43:00,0.6337,0.6341,0.6337,0.6341,124600000.0
2009-06-05 02:44:00,0.6341,0.6341,0.6341,0.6341,11200000.0
2009-06-05 02:45:00,0.634,0.634,0.63395,0.63395,7000000.0
2009-06-05 02:46:00,0.63395,0.63395,0.6332,0.6332,42200000.0
2009-06-05 02:47:00,0.63315,0.63315,0.63315,0.63315,1000000.0
2009-06-05 02:48:00,0.63349,0.63349,0.63301,0.63301,16800000.0
2009-06-05 02:49:00,0.6331,0.6331,0.6328,0.6328,56600000.0
2009-06-05 02:50:00,0.63282,0.63297,0.63257,0.63264,21600000.0
2009-06-05 02:51:00,0.63265,0.6331,0.63263,0.63263,60000000.0
2009-06-05 02:52:00,0.6328,0.6328,0.6328,0.6328,13800000.0
2009-06-05 02:53:00,0.6328,0.6328,0.63245,0.6328,19800000.0
2009-06-05 02:54:00,0.63295,0.63295,0.6328,0.6329,60200000.0
2009-06-05 02:55:00,0.63285,0.63285,0.63255,0.63285,54400000.0
2009-06-05 02:56:00,0.6329,0.6329,0.63285,0.63285,4200000.0
2009-06-05 02:57:00,0.63285,0.63285,0.63265,0.6327,14800000.0
2009-06-05 02:58:00,0.63275,0.63285,0.63275,0.63285,6800000.0
2009-06-05 02:59:00,0.63268,0.63279,0.63253,0.6326,68800000.0
2009-06-05 03:00:00,0.6328,0.6328,0.63254,0.63267,11200000.0
2009-06-05 03:01:00,0.6328,0.6328,0.6328,0.6328,9400000.0
2009-06-05 03:02:00,0.6327,0.6327,0.63265,0.6327,21200000.0
2009-06-05 03:03:00,0.63275,0.633,0.63275,0.633,11400000.0
2009-06-05 03:04:00,0.633,0.633,0.633,0.633,2000000.0
2009-06-05 03:05:00,0.633,0.63305,0.63295,0.633,36600000.0
2009-06-05 03:06:00,0.633,0.633,0.63295,0.63295,6800000.0
2009-06-05 03:07:00,0.6329,0.63365,0.6329,0.6336,42000000.0
2009-06-05 03:08:00,0.6336,0.6336,0.6336,0.6336,1000000.0
2009-06-05 03:09:00,0.63365,0.63365,0.63365,0.63365,3000000.0
2009-06-05 03:10:00,0.63365,0.63365,0.63365,0.63365,2000000.0
2009-06-05 03:11:00,0.6336,0.6337,0.63345,0.6337,30600000.0
2009-06-05 03:12:00,0.63365,0.63365,0.6336,0.63365,17200000.0
2009-06-05 03:13:00,0.63327,0.63368,0.63327,0.63346,41800000.0
2009-06-05 03:14:00,0.63355,0.63355,0.63355,0.63355,4200000.0
2009-06-05 03:15:00,0.63302,0.63324,0.63302,0.63313,91000000.0
2009-06-05 03:16:00,0.6332,0.63334,0.63303,0.63303,7000000.0
2009-06-05 03:17:00,0.6336,0.63375,0.6336,0.6337,25000000.0
2009-06-05 03:18:00,0.63375,0.63375,0.6336,0.6337,40200000.0
2009-06-05 03:19:00,0.63365,0.63375,0.63355,0.63375,83400000.0
2009-06-05 03:20:00,0.63375,0.6339,0.63375,0.6338,32200000.0
2009-06-05 03:21:00,0.63385,0.63405,0.63385,0.63405,17200000.0
2009-06-05 03:22:00,0.63405,0.63425,0.63405,0.63425,27800000.0
2009-06-05 03:23:00,0.63445,0.6346,0.6344,0.6346,72600000.0
2009-06-05 03:24:00,0.63455,0.6347,0.63445,0.63445,15000000.0
2009-06-05 03:25:00,0.6344,0.6345,0.6343,0.63435,248600000.0
2009-06-05 03:26:00,0.6344,0.6344,0.63375,0.634,117400000.0
2009-06-05 03:27:00,0.63385,0.63385,0.63385,0.63385,2600000.0
2009-06-05 03:28:00,0.634,0.634,0.6336,0.63365,117600000.0
2009-06-05 03:29:00,0.63365,0.63365,0.6336,0.63365,63000000.0
2009-06-05 03:30:00,0.6336,0.63365,0.6336,0.63365,58000000.0
2009-06-05 03:31:00,0.6335,0.6335,0.63315,0.6332,37000000.0
2009-06-05 03:32:00,0.63325,0.6333,0.63325,0.6333,9400000.0
2009-06-05 03:33:00,0.6333,0.63335,0.6333,0.6333,16400000.0
2009-06-05 03:34:00,0.63325,0.63345,0.6331,0.6334,57000000.0
2009-06-05 03:35:00,0.6334,0.63355,0.6334,0.6335,27800000.0
2009-06-05 03:36:00,0.6335,0.63355,0.63335,0.63345,39000000.0
2009-06-05 03:37:00,0.63345,0.6337,0.6332,0.6337,69000000.0
2009-06-05 03:38:00,0.63355,0.63365,0.6334,0.6335,42600000.0
2009-06-05 03:39:00,0.6335,0.6335,0.6335,0.6335,4000000.0
2009-06-05 03:40:00,0.6335,0.6335,0.63335,0.63335,28400000.0
2009-06-05 03:41:00,0.63335,0.6335,0.63335,0.63335,66099999.0
2009-06-05 03:42:00,0.63335,0.63335,0.63325,0.63335,31800000.0
2009-06-05 03:43:00,0.63335,0.63335,0.63335,0.63335,20200000.0
2009-06-05 03:44:00,0.63345,0.63345,0.63335,0.63335,19400000.0
2009-06-05 03:45:00,0.63318,0.6333,0.63279,0.63279,32200000.0
2009-06-05 03:46:00,0.6334,0.63345,0.6334,0.63345,10000000.0
2009-06-05 03:47:00,0.63345,0.63375,0.63345,0.63375,118800000.0
2009-06-05 03:48:00,0.63375,0.63375,0.63365,0.63365,9000000.0
2009-06-05 03:49:00,0.63328,0.63363,0.63328,0.63345,33200000.0
2009-06-05 03:50:00,0.6335,0.6337,0.63348,0.63348,17200000.0
2009-06-05 03:51:00,0.63355,0.63355,0.63343,0.63353,11400000.0
2009-06-05 03:52:00,0.63365,0.63365,0.63365,0.63365,1000000.0
2009-06-05 03:53:00,0.63365,0.63365,0.63365,0.63365,1000000.0
2009-06-05 03:54:00,0.6336,0.6336,0.6335,0.6335,53600000.0
2009-06-05 03:55:00,0.6335,0.6336,0.6335,0.6336,22200000.0
2009-06-05 03:56:00,0.63375,0.63405,0.63375,0.63375,75000000.0
2009-06-05 03:57:00,0.63395,0.6345,0.63395,0.63415,81000000.0
2009-06-05 03:58:00,0.63405,0.63405,0.63385,0.63385,19800000.0
2009-06-05 03:59:00,0.63385,0.63405,0.63385,0.63405,6000000.0
2009-06-05 04:00:00,0.63405,0.63405,0.63405,0.63405,10200000.0
2009-06-05 04:01:00,0.6341,0.63435,0.634,0.63425,110400000.0
2009-06-05 04:02:00,0.6342,0.6345,0.6342,0.6345,5800000.0
2009-06-05 04:03:00,0.6346,0.635,0.6346,0.63485,48200000.0
2009-06-05 04:04:00,0.63485,0.63485,0.6345,0.63455,102000000.0
2009-06-05 04:05:00,0.63465,0.63495,0.63465,0.63475,45800000.0
2009-06-05 04:06:00,0.63465,0.63465,0.6346,0.6346,15600000.0
2009-06-05 04:07:00,0.6346,0.6346,0.6346,0.6346,1000000.0
2009-06-05 04:08:00,0.6345,0.6345,0.63405,0.63405,24200000.0
2009-06-05 04:09:00,0.634,0.63425,0.634,0.63425,33200000.0
2009-06-05 04:10:00,0.63425,0.6343,0.6342,0.6342,25600000.0
2009-06-05 04:11:00,0.6342,0.6342,0.6342,0.6342,14400000.0
2009-06-05 04:12:00,0.63425,0.63425,0.63425,0.63425,1000000.0
2009-06-05 04:13:00,0.63412,0.63439,0.63398,0.63403,75600000.0
2009-06-05 04:14:00,0.63415,0.63419,0.63394,0.63402,40800000.0
2009-06-05 04:15:00,0.6342,0.6342,0.6342,0.6342,15200000.0
2009-06-05 04:16:00,0.63425,0.6343,0.6342,0.6343,32000000.0
2009-06-05 04:17:00,0.6343,0.6343,0.6343,0.6343,1000000.0
2009-06-05 04:18:00,0.634,0.634,0.63367,0.63367,23800000.0
2009-06-05 04:19:00,0.63425,0.6343,0.6342,0.6343,30400000.0
2009-06-05 04:20:00,0.63399,0.63438,0.63399,0.63409,70800000.0
2009-06-05 04:21:00,0.63404,0.63407,0.63388,0.634,42400000.0
2009-06-05 04:22:00,0.63412,0.63432,0.63406,0.63416,57400000.0
2009-06-05 04:23:00,0.63435,0.6345,0.63435,0.6345,20000000.0
2009-06-05 04:24:00,0.6345,0.6346,0.6344,0.6344,61600000.0
2009-06-05 04:25:00,0.6344,0.6344,0.6344,0.6344,6400000.0
2009-06-05 04:26:00,0.63418,0.63418,0.63403,0.63403,15000000.0
2009-06-05 04:27:00,0.63406,0.63418,0.63397,0.63397,34800000.0
2009-06-05 04:28:00,0.6341,0.63422,0.63392,0.63422,21200000.0
2009-06-05 04:29:00,0.63422,0.63436,0.6341,0.63422,48000000.0
2009-06-05 04:30:00,0.6346,0.6346,0.6346,0.6346,5000000.0
2009-06-05 04:31:00,0.6346,0.6346,0.6344,0.6344,74600000.0
2009-06-05 04:32:00,0.6344,0.6346,0.6343,0.6343,63800000.0
2009-06-05 04:33:00,0.6345,0.6345,0.6345,0.6345,84800000.0
2009-06-05 04:34:00,0.6345,0.6345,0.6345,0.6345,4000000.0
2009-06-05 04:35:00,0.6345,0.6345,0.63435,0.6345,42000000.0
2009-06-05 04:36:00,0.6345,0.6346,0.6344,0.6346,19400000.0
2009-06-05 04:37:00,0.6346,0.6346,0.6344,0.6344,5000000.0
2009-06-05 04:38:00,0.6344,0.6344,0.6344,0.6344,6400000.0
2009-06-05 04:39:00,0.6346,0.6346,0.6346,0.6346,111600000.0
2009-06-05 04:40:00,0.6347,0.6347,0.63465,0.63465,19600000.0
2009-06-05 04:41:00,0.63465,0.6349,0.63455,0.63455,10400000.0
2009-06-05 04:42:00,0.6347,0.6349,0.6347,0.63475,19800000.0
2009-06-05 04:43:00,0.6349,0.6353,0.6347,0.6347,24200000.0
2009-06-05 04:44:00,0.63485,0.63485,0.63485,0.63485,1000000.0
2009-06-05 04:45:00,0.6349,0.6349,0.63485,0.63485,12200000.0
2009-06-05 04:46:00,0.63485,0.6351,0.63485,0.63505,17800000.0
2009-06-05 04:47:00,0.6352,0.63535,0.63495,0.63505,85200000.0
2009-06-05 04:48:00,0.6352,0.63525,0.63515,0.63515,54800000.0
2009-06-05 04:49:00,0.6353,0.6354,0.63505,0.63515,60200000.0
2009-06-05 04:50:00,0.63515,0.63515,0.63505,0.6351,65000000.0
2009-06-05 04:51:00,0.63505,0.63505,0.6345,0.6345,34400000.0
2009-06-05 04:52:00,0.6343,0.6343,0.6343,0.6343,3000000.0
2009-06-05 04:53:00,0.6345,0.6345,0.63435,0.63435,9200000.0
2009-06-05 04:54:00,0.6344,0.6345,0.6344,0.6345,15600000.0
2009-06-05 04:55:00,0.6345,0.6347,0.6345,0.6346,28200000.0
2009-06-05 04:56:00,0.63475,0.6355,0.63475,0.6351,68200000.0
2009-06-05 04:57:00,0.63515,0.63525,0.6346,0.6346,55400000.0
2009-06-05 04:58:00,0.6346,0.6346,0.63455,0.63455,5000000.0
2009-06-05 04:59:00,0.63455,0.63495,0.6344,0.6345,46400000.0
2009-06-05 05:00:00,0.6346,0.6352,0.6346,0.635,69000000.0
2009-06-05 05:01:00,0.635,0.635,0.63485,0.63485,6800000.0
2009-06-05 05:02:00,0.6349,0.635,0.6349,0.635,32000000.0
2009-06-05 05:03:00,0.635,0.635,0.6349,0.6349,20000000.0
2009-06-05 05:04:00,0.6349,0.635,0.6349,0.635,18400000.0
2009-06-05 05:05:00,0.63515,0.63515,0.635,0.635,38400000.0
2009-06-05 05:06:00,0.6351,0.6352,0.63495,0.6352,109400000.0
2009-06-05 05:07:00,0.6351,0.636,0.635,0.6355,178000000.0
2009-06-05 05:08:00,0.6359,0.6359,0.6358,0.6358,50600000.0
2009-06-05 05:09:00,0.6358,0.6359,0.63575,0.6359,35600000.0
2009-06-05 05:10:00,0.6359,0.6359,0.63575,0.63575,23400000.0
2009-06-05 05:11:00,0.6359,0.6359,0.6359,0.6359,7200000.0
2009-06-05 05:12:00,0.6359,0.6359,0.63585,0.63585,18200000.0
2009-06-05 05:13:00,0.63565,0.63573,0.63565,0.63573,17000000.0
2009-06-05 05:14:00,0.63569,0.63582,0.63551,0.63582,8800000.0
2009-06-05 05:15:00,0.63567,0.63572,0.63517,0.63554,28400000.0
2009-06-05 05:16:00,0.63568,0.63571,0.63557,0.63557,19600000.0
2009-06-05 05:17:00,0.6359,0.6359,0.6359,0.6359,2200000.0
2009-06-05 05:18:00,0.63559,0.63579,0.6355,0.63572,17600000.0
2009-06-05 05:19:00,0.6359,0.6359,0.63575,0.63575,27800000.0
2009-06-05 05:20:00,0.63575,0.6358,0.63575,0.63575,30000000.0
2009-06-05 05:21:00,0.6358,0.6358,0.6358,0.6358,2800000.0
2009-06-05 05:22:00,0.6358,0.63585,0.6354,0.6355,43400000.0
2009-06-05 05:23:00,0.6355,0.6355,0.6355,0.6355,25600000.0
2009-06-05 05:24:00,0.63527,0.6357,0.63525,0.63525,91800000.0
2009-06-05 05:25:00,0.6356,0.6356,0.6356,0.6356,5000000.0
2009-06-05 05:26:00,0.6356,0.6357,0.6355,0.6357,26800000.0
2009-06-05 05:27:00,0.63575,0.63575,0.63575,0.63575,6000000.0
2009-06-05 05:28:00,0.63575,0.6358,0.63575,0.63575,18800000.0
2009-06-05 05:29:00,0.63585,0.63585,0.63575,0.6358,88400000.0
2009-06-05 05:30:00,0.6358,0.6358,0.6358,0.6358,22800000.0
2009-06-05 05:31:00,0.6358,0.6358,0.6358,0.6358,41400000.0
2009-06-05 05:32:00,0.6358,0.6358,0.6358,0.6358,24600000.0
2009-06-05 05:33:00,0.6358,0.6358,0.63575,0.6358,57000000.0
2009-06-05 05:34:00,0.6358,0.6358,0.6358,0.6358,5400000.0
2009-06-05 05:35:00,0.6358,0.6358,0.6358,0.6358,41800000.0
2009-06-05 05:36:00,0.63575,0.6358,0.63575,0.6358,25800000.0
2009-06-05 05:37:00,0.6359,0.6359,0.6359,0.6359,20600000.0
2009-06-05 05:38:00,0.63595,0.6364,0.63595,0.6362,47600000.0
2009-06-05 05:39:00,0.6362,0.6362,0.6356,0.6356,11800000.0
2009-06-05 05:40:00,0.63575,0.63575,0.63575,0.63575,141400000.0
2009-06-05 05:41:00,0.63575,0.6358,0.63575,0.6358,22400000.0
2009-06-05 05:42:00,0.6358,0.6358,0.6358,0.6358,4000000.0
2009-06-05 05:43:00,0.63557,0.63557,0.63533,0.63533,62800000.0
2009-06-05 05:44:00,0.63595,0.63595,0.63595,0.63595,20600000.0
2009-06-05 05:45:00,0.63595,0.63595,0.63595,0.63595,9000000.0
2009-06-05 05:46:00,0.63595,0.63595,0.6359,0.63595,20800000.0
2009-06-05 05:47:00,0.63595,0.63595,0.63595,0.63595,2000000.0
2009-06-05 05:48:00,0.63595,0.63595,0.63545,0.63545,37400000.0
2009-06-05 05:49:00,0.63545,0.63545,0.6352,0.63535,10000000.0
2009-06-05 05:50:00,0.63518,0.63518,0.63516,0.63516,11800000.0
2009-06-05 05:51:00,0.63525,0.63525,0.63525,0.63525,2000000.0
2009-06-05 05:52:00,0.63565,0.63565,0.63565,0.63565,3000000.0
2009-06-05 05:53:00,0.63545,0.63545,0.63545,0.63545,2000000.0
2009-06-05 05:54:00,0.6354,0.6354,0.63537,0.63537,9600000.0
2009-06-05 05:55:00,0.63545,0.63545,0.635,0.63505,17200000.0
2009-06-05 05:56:00,0.63505,0.63515,0.63505,0.63505,36800000.0
2009-06-05 05:57:00,0.63505,0.6352,0.63505,0.6352,41000000.0
2009-06-05 05:58:00,0.63535,0.63555,0.6353,0.63555,14400000.0
2009-06-05 05:59:00,0.63555,0.63555,0.63545,0.63545,33000000.0
2009-06-05 06:00:00,0.63555,0.63575,0.6355,0.63575,25400000.0
2009-06-05 06:01:00,0.63575,0.636,0.6355,0.6356,162600000.0
2009-06-05 06:02:00,0.63565,0.6359,0.63555,0.63555,32200000.0
2009-06-05 06:03:00,0.6356,0.63585,0.6356,0.63565,52200000.0
2009-06-05 06:04:00,0.63565,0.63565,0.6352,0.63535,225800000.0
2009-06-05 06:05:00,0.6354,0.6354,0.6354,0.6354,9000000.0
2009-06-05 06:06:00,0.63545,0.63555,0.63545,0.63555,9400000.0
2009-06-05 06:07:00,0.63555,0.63555,0.63555,0.63555,3000000.0
2009-06-05 06:08:00,0.63517,0.63523,0.6351,0.63518,36600000.0
2009-06-05 06:09:00,0.63522,0.63555,0.63512,0.63512,123200000.0
2009-06-05 06:10:00,0.63555,0.6357,0.63555,0.6357,3000000.0
2009-06-05 06:11:00,0.6358,0.6358,0.6357,0.63575,35800000.0
2009-06-05 06:12:00,0.6359,0.636,0.6358,0.6359,22600000.0
2009-06-05 06:13:00,0.63575,0.63575,0.63575,0.63575,1000000.0
2009-06-05 06:14:00,0.6358,0.6358,0.6358,0.6358,10400000.0
2009-06-05 06:15:00,0.6358,0.6358,0.6358,0.6358,4000000.0
2009-06-05 06:16:00,0.6358,0.6358,0.6358,0.6358,3400000.0
2009-06-05 06:17:00,0.63555,0.63571,0.63555,0.63567,28000000.0
2009-06-05 06:18:00,0.63575,0.63575,0.63575,0.63575,1000000.0
2009-06-05 06:19:00,0.6358,0.6358,0.63565,0.63565,15200000.0
2009-06-05 06:20:00,0.6357,0.6357,0.6357,0.6357,1000000.0
2009-06-05 06:21:00,0.6357,0.6357,0.6357,0.6357,1000000.0
2009-06-05 06:22:00,0.63541,0.6356,0.63539,0.63556,35000000.0
2009-06-05 06:23:00,0.6357,0.63575,0.63565,0.63575,22800000.0
2009-06-05 06:24:00,0.63575,0.63575,0.63575,0.63575,2000000.0
2009-06-05 06:25:00,0.63537,0.6356,0.63532,0.63549,126200000.0
2009-06-05 06:26:00,0.63575,0.63575,0.6357,0.6357,10000000.0
2009-06-05 06:27:00,0.63546,0.63574,0.63543,0.63568,37000000.0
2009-06-05 06:28:00,0.63542,0.6356,0.63533,0.63543,43800000.0
2009-06-05 06:29:00,0.63548,0.63548,0.63526,0.63528,19800000.0
2009-06-05 06:30:00,0.63549,0.63607,0.63549,0.63607,23400000.0
2009-06-05 06:31:00,0.6357,0.63575,0.63545,0.63545,121000000.0
2009-06-05 06:32:00,0.63545,0.63545,0.6353,0.6353,10000000.0
2009-06-05 06:33:00,0.6353,0.6353,0.635,0.635,17600000.0
2009-06-05 06:34:00,0.63505,0.63525,0.63505,0.63525,19600000.0
2009-06-05 06:35:00,0.63525,0.6354,0.63525,0.6354,17000000.0
2009-06-05 06:36:00,0.6354,0.6354,0.63535,0.63535,18800000.0
2009-06-05 06:37:00,0.6349,0.63512,0.63478,0.63505,29400000.0
2009-06-05 06:38:00,0.63504,0.63527,0.63498,0.63511,43200000.0
2009-06-05 06:39:00,0.63495,0.63521,0.63486,0.63502,33600000.0
2009-06-05 06:40:00,0.63555,0.63555,0.63555,0.63555,2000000.0
2009-06-05 06:41:00,0.63535,0.63535,0.63535,0.63535,4000000.0
2009-06-05 06:42:00,0.63535,0.63535,0.6353,0.6353,10000000.0
2009-06-05 06:43:00,0.6353,0.6353,0.6353,0.6353,14600000.0
2009-06-05 06:44:00,0.6353,0.6353,0.63525,0.6353,61400000.0
2009-06-05 06:45:00,0.63535,0.63535,0.63535,0.63535,1000000.0
2009-06-05 06:46:00,0.63535,0.63545,0.63535,0.6354,5000000.0
2009-06-05 06:47:00,0.63506,0.63546,0.63501,0.63518,102000000.0
2009-06-05 06:48:00,0.63524,0.6353,0.63479,0.63518,54000000.0
2009-06-05 06:49:00,0.6354,0.6354,0.6354,0.6354,2000000.0
2009-06-05 06:50:00,0.63534,0.63564,0.63528,0.63528,21600000.0
2009-06-05 06:51:00,0.6354,0.6354,0.6354,0.6354,1000000.0
2009-06-05 06:52:00,0.63575,0.63575,0.63575,0.63575,14000000.0
2009-06-05 06:53:00,0.63575,0.63575,0.63575,0.63575,11200000.0
2009-06-05 06:54:00,0.63569,0.63569,0.63524,0.63556,63799999.0
2009-06-05 06:55:00,0.63575,0.63575,0.63575,0.63575,22400000.0
2009-06-05 06:56:00,0.63554,0.63567,0.63554,0.63567,27000000.0
2009-06-05 06:57:00,0.63575,0.63575,0.6357,0.6357,22800000.0
2009-06-05 06:58:00,0.6357,0.6357,0.6357,0.6357,67800000.0
2009-06-05 06:59:00,0.6358,0.6358,0.6353,0.6353,79500000.0
2009-06-05 07:00:00,0.63545,0.63545,0.6354,0.6354,7000000.0
2009-06-05 07:01:00,0.63535,0.63535,0.63535,0.63535,5000000.0
2009-06-05 07:02:00,0.63535,0.63535,0.6352,0.6353,97800000.0
2009-06-05 07:03:00,0.6352,0.63525,0.635,0.6351,36600000.0
2009-06-05 07:04:00,0.6351,0.6351,0.6347,0.6347,85400000.0
2009-06-05 07:05:00,0.6347,0.6349,0.63395,0.6349,44200000.0
2009-06-05 07:06:00,0.63479,0.63479,0.63453,0.63473,121600001.0
2009-06-05 07:07:00,0.635,0.6351,0.63465,0.6351,23800000.0
2009-06-05 07:08:00,0.6351,0.6351,0.6351,0.6351,3000000.0
2009-06-05 07:09:00,0.6349,0.63501,0.6349,0.635,120000000.0
2009-06-05 07:10:00,0.6352,0.6354,0.6352,0.6354,22000000.0
2009-06-05 07:11:00,0.6352,0.6352,0.6352,0.6352,4000000.0
2009-06-05 07:12:00,0.6354,0.6354,0.6352,0.6352,9000000.0
2009-06-05 07:13:00,0.63545,0.63545,0.63545,0.63545,3000000.0
2009-06-05 07:14:00,0.63545,0.6355,0.6353,0.6354,43000000.0
2009-06-05 07:15:00,0.63505,0.63511,0.63476,0.63496,182400000.0
2009-06-05 07:16:00,0.63493,0.63515,0.63483,0.63488,180000000.0
2009-06-05 07:17:00,0.6354,0.6354,0.6353,0.6354,12000000.0
2009-06-05 07:18:00,0.6354,0.6354,0.63525,0.63525,21800000.0
2009-06-05 07:19:00,0.6352,0.6352,0.6352,0.6352,22000000.0
2009-06-05 07:20:00,0.6353,0.6354,0.63515,0.63515,29400000.0
2009-06-05 07:21:00,0.63486,0.63495,0.63466,0.63489,83200000.0
2009-06-05 07:22:00,0.63495,0.63507,0.63478,0.6348,102400000.0
2009-06-05 07:23:00,0.63505,0.63515,0.63505,0.6351,53200000.0
2009-06-05 07:24:00,0.6351,0.63515,0.63495,0.63495,35200000.0
2009-06-05 07:25:00,0.63495,0.6351,0.63495,0.6351,12800000.0
2009-06-05 07:26:00,0.63515,0.6353,0.63515,0.6352,28400000.0
2009-06-05 07:27:00,0.63483,0.63496,0.63477,0.63489,93800000.0
2009-06-05 07:28:00,0.63499,0.6351,0.63487,0.63487,82800000.0
2009-06-05 07:29:00,0.63515,0.63515,0.63515,0.63515,1000000.0
2009-06-05 07:30:00,0.63515,0.6352,0.63515,0.6352,8000000.0
2009-06-05 07:31:00,0.6351,0.6351,0.6351,0.6351,5800000.0
2009-06-05 07:32:00,0.6351,0.6351,0.6347,0.6347,17400000.0
2009-06-05 07:33:00,0.6347,0.6347,0.6347,0.6347,19200000.0
2009-06-05 07:34:00,0.63439,0.63451,0.63427,0.63437,56800000.0
2009-06-05 07:35:00,0.6347,0.6349,0.6346,0.6347,72800000.0
2009-06-05 07:36:00,0.6347,0.63475,0.6347,0.63475,7000000.0
2009-06-05 07:37:00,0.6348,0.6348,0.63435,0.63435,58600000.0
2009-06-05 07:38:00,0.63445,0.63445,0.63445,0.63445,7800000.0
2009-06-05 07:39:00,0.6347,0.6347,0.6346,0.6346,12000000.0
2009-06-05 07:40:00,0.6346,0.6346,0.6346,0.6346,1000000.0
2009-06-05 07:41:00,0.63443,0.63449,0.63424,0.63435,201600000.0
2009-06-05 07:42:00,0.63455,0.63455,0.63455,0.63455,4000000.0
2009-06-05 07:43:00,0.63455,0.63455,0.63455,0.63455,2000000.0
2009-06-05 07:44:00,0.63455,0.63455,0.63455,0.63455,3000000.0
2009-06-05 07:45:00,0.63455,0.6346,0.63455,0.6346,5800000.0
2009-06-05 07:46:00,0.63445,0.63445,0.6341,0.63425,24600000.0
2009-06-05 07:47:00,0.6343,0.6345,0.6343,0.6345,9800000.0
2009-06-05 07:48:00,0.6345,0.6345,0.6343,0.6345,51200000.0
2009-06-05 07:49:00,0.6345,0.6345,0.6343,0.6345,30000000.0
2009-06-05 07:50:00,0.63427,0.63467,0.63427,0.63432,96000000.0
2009-06-05 07:51:00,0.6345,0.63465,0.6345,0.6345,64000000.0
2009-06-05 07:52:00,0.6345,0.6347,0.6345,0.6347,31800000.0
2009-06-05 07:53:00,0.63428,0.63451,0.63414,0.63424,101400000.0
2009-06-05 07:54:00,0.6347,0.6348,0.6347,0.63475,32800000.0
2009-06-05 07:55:00,0.6346,0.63469,0.6346,0.63468,41000000.0
2009-06-05 07:56:00,0.63475,0.6348,0.63475,0.6348,63800000.0
2009-06-05 07:57:00,0.6348,0.635,0.63475,0.6348,86200000.0
2009-06-05 07:58:00,0.6348,0.6348,0.6348,0.6348,57000000.0
2009-06-05 07:59:00,0.6348,0.6348,0.6348,0.6348,43800000.0
2009-06-05 08:00:00,0.635,0.63535,0.63485,0.6351,51800000.0
2009-06-05 08:01:00,0.6352,0.6356,0.6352,0.6355,123600000.0
2009-06-05 08:02:00,0.6356,0.6356,0.635,0.635,77400000.0
2009-06-05 08:03:00,0.6351,0.63545,0.635,0.63525,56400000.0
2009-06-05 08:04:00,0.6353,0.6356,0.635,0.6353,106200000.0
2009-06-05 08:05:00,0.6353,0.6353,0.6353,0.6353,3000000.0
2009-06-05 08:06:00,0.6353,0.6356,0.6353,0.6356,13000000.0
2009-06-05 08:07:00,0.6358,0.63585,0.6358,0.63585,5000000.0
2009-06-05 08:08:00,0.63585,0.6361,0.63565,0.63565,95600000.0
2009-06-05 08:09:00,0.63555,0.63565,0.63555,0.63565,26800000.0
2009-06-05 08:10:00,0.63565,0.63565,0.63565,0.63565,4200000.0
2009-06-05 08:11:00,0.63568,0.63568,0.63547,0.63552,16800000.0
2009-06-05 08:12:00,0.63565,0.63565,0.63555,0.63555,34800000.0
2009-06-05 08:13:00,0.63537,0.63551,0.63511,0.63532,38400000.0
2009-06-05 08:14:00,0.63526,0.63531,0.63513,0.63513,58000000.0
2009-06-05 08:15:00,0.63555,0.63555,0.6355,0.6355,4000000.0
2009-06-05 08:16:00,0.6355,0.6355,0.63525,0.6353,20800000.0
2009-06-05 08:17:00,0.6354,0.6354,0.63495,0.63525,67000000.0
2009-06-05 08:18:00,0.63525,0.63525,0.63525,0.63525,9400000.0
2009-06-05 08:19:00,0.63515,0.63515,0.63495,0.63505,16400000.0
2009-06-05 08:20:00,0.6351,0.6352,0.635,0.63515,72000000.0
2009-06-05 08:21:00,0.635,0.6355,0.6349,0.63535,133600000.0
2009-06-05 08:22:00,0.63535,0.6354,0.6353,0.6354,46600000.0
2009-06-05 08:23:00,0.6354,0.6354,0.6354,0.6354,2600000.0
2009-06-05 08:24:00,0.63545,0.63555,0.63535,0.6355,38600000.0
2009-06-05 08:25:00,0.63545,0.63555,0.6353,0.6355,169600002.0
2009-06-05 08:26:00,0.63555,0.63555,0.63535,0.63545,59600000.0
2009-06-05 08:27:00,0.6355,0.6355,0.6353,0.6354,68400000.0
2009-06-05 08:28:00,0.6355,0.63555,0.63535,0.6355,79800000.0
2009-06-05 08:29:00,0.63545,0.6357,0.63535,0.63555,39800000.0
2009-06-05 08:30:00,0.63555,0.63575,0.63555,0.6357,65000000.0
2009-06-05 08:31:00,0.6357,0.6358,0.63545,0.63575,44000000.0
2009-06-05 08:32:00,0.6359,0.636,0.6359,0.636,3800000.0
2009-06-05 08:33:00,0.6361,0.6362,0.6361,0.6361,59200000.0
2009-06-05 08:34:00,0.6361,0.6361,0.63585,0.63585,14000000.0
2009-06-05 08:35:00,0.63585,0.63585,0.6358,0.63585,46000000.0
2009-06-05 08:36:00,0.63585,0.63635,0.63585,0.6362,108800000.0
2009-06-05 08:37:00,0.63625,0.63625,0.63585,0.63615,55200000.0
2009-06-05 08:38:00,0.6361,0.6361,0.6356,0.6357,123000000.0
2009-06-05 08:39:00,0.6357,0.6361,0.6357,0.6359,186400000.0
2009-06-05 08:40:00,0.63575,0.6358,0.63535,0.63565,110000000.0
2009-06-05 08:41:00,0.63565,0.63585,0.63555,0.6358,75600000.0
2009-06-05 08:42:00,0.6359,0.6359,0.63555,0.63555,62200000.0
2009-06-05 08:43:00,0.63555,0.6357,0.63545,0.63565,175600000.0
2009-06-05 08:44:00,0.6357,0.6362,0.6357,0.6361,51600000.0
2009-06-05 08:45:00,0.6361,0.6362,0.63605,0.63605,77400000.0
2009-06-05 08:46:00,0.6361,0.63615,0.63605,0.6361,74000000.0
2009-06-05 08:47:00,0.6361,0.6361,0.63555,0.6356,175000000.0
2009-06-05 08:48:00,0.6356,0.63565,0.6355,0.63555,92400000.0
2009-06-05 08:49:00,0.6356,0.6356,0.63535,0.6354,72800000.0
2009-06-05 08:50:00,0.6354,0.63555,0.6353,0.63555,39400000.0
2009-06-05 08:51:00,0.63555,0.6358,0.63555,0.63565,57400000.0
2009-06-05 08:52:00,0.63565,0.63575,0.6356,0.6357,75800000.0
2009-06-05 08:53:00,0.6357,0.6357,0.63565,0.6357,16000000.0
2009-06-05 08:54:00,0.6357,0.6357,0.6355,0.63555,95800000.0
2009-06-05 08:55:00,0.6355,0.63555,0.6352,0.6353,35000000.0
2009-06-05 08:56:00,0.63535,0.6354,0.6352,0.63525,40000000.0
2009-06-05 08:57:00,0.63525,0.6358,0.6352,0.63575,147800000.0
2009-06-05 08:58:00,0.63575,0.6358,0.6357,0.6358,53800000.0
2009-06-05 08:59:00,0.63575,0.63595,0.63575,0.63585,28000000.0
2009-06-05 09:00:00,0.63585,0.63585,0.6354,0.6357,80800000.0
2009-06-05 09:01:00,0.6357,0.6357,0.6357,0.6357,9400000.0
2009-06-05 09:02:00,0.6357,0.63585,0.6357,0.6358,9000000.0
2009-06-05 09:03:00,0.6358,0.6358,0.6357,0.6358,10000000.0
2009-06-05 09:04:00,0.63575,0.63575,0.63555,0.63555,17200000.0
2009-06-05 09:05:00,0.63555,0.63565,0.63555,0.63565,76200000.0
2009-06-05 09:06:00,0.6356,0.6358,0.63535,0.63545,71400000.0
2009-06-05 09:07:00,0.63545,0.63615,0.6354,0.6358,82400000.0
2009-06-05 09:08:00,0.6359,0.6361,0.63575,0.63605,125200000.0
2009-06-05 09:09:00,0.636,0.6361,0.636,0.6361,59800000.0
2009-06-05 09:10:00,0.6361,0.6361,0.63565,0.636,121999999.0
2009-06-05 09:11:00,0.636,0.6361,0.6359,0.6361,30400000.0
2009-06-05 09:12:00,0.6361,0.63625,0.6359,0.63595,123200000.0
2009-06-05 09:13:00,0.63585,0.636,0.63585,0.636,40000000.0
2009-06-05 09:14:00,0.636,0.636,0.63585,0.6359,40800000.0
2009-06-05 09:15:00,0.6359,0.6359,0.6359,0.6359,9000000.0
2009-06-05 09:16:00,0.6359,0.6359,0.6359,0.6359,9400000.0
2009-06-05 09:17:00,0.6359,0.6359,0.6359,0.6359,8000000.0
2009-06-05 09:18:00,0.63595,0.63605,0.63595,0.636,22600000.0
2009-06-05 09:19:00,0.636,0.63605,0.63595,0.63605,45800000.0
2009-06-05 09:20:00,0.63605,0.6364,0.63605,0.6363,250599999.0
2009-06-05 09:21:00,0.6363,0.637,0.6363,0.63675,284959998.0
2009-06-05 09:22:00,0.63675,0.6373,0.63675,0.63695,537400004.0
2009-06-05 09:23:00,0.63695,0.63695,0.6365,0.6367,113200000.0
2009-06-05 09:24:00,0.6367,0.63695,0.63645,0.63685,79000000.0
2009-06-05 09:25:00,0.63685,0.63745,0.63685,0.63735,244000000.0
2009-06-05 09:26:00,0.63735,0.63735,0.637,0.637,61399999.0
2009-06-05 09:27:00,0.637,0.63715,0.6369,0.63705,134400000.0
2009-06-05 09:28:00,0.63705,0.63735,0.63705,0.63725,336000000.0
2009-06-05 09:29:00,0.63725,0.63775,0.63725,0.63765,352000000.0
2009-06-05 09:30:00,0.63765,0.63795,0.6374,0.63795,305600000.0
2009-06-05 09:31:00,0.63795,0.63815,0.63775,0.63785,357600000.0
2009-06-05 09:32:00,0.63785,0.63785,0.6375,0.63775,207600000.0
2009-06-05 09:33:00,0.63775,0.63775,0.6375,0.6375,182800000.0
2009-06-05 09:34:00,0.6376,0.63835,0.6374,0.63835,340900003.0
2009-06-05 09:35:00,0.6382,0.63825,0.638,0.638,112600000.0
2009-06-05 09:36:00,0.638,0.638,0.63755,0.63765,165700000.0
2009-06-05 09:37:00,0.63765,0.63825,0.63765,0.63825,321000000.0
2009-06-05 09:38:00,0.63825,0.63835,0.63815,0.6383,284400000.0
2009-06-05 09:39:00,0.63835,0.6387,0.6382,0.63865,565599992.0
2009-06-05 09:40:00,0.6387,0.63885,0.6381,0.6382,321600004.0
2009-06-05 09:41:00,0.6381,0.6384,0.63805,0.6383,128600000.0
2009-06-05 09:42:00,0.6383,0.6383,0.6382,0.6382,55000000.0
2009-06-05 09:43:00,0.63835,0.6384,0.63825,0.6383,201799999.0
2009-06-05 09:44:00,0.6383,0.6386,0.63815,0.6384,235800001.0
2009-06-05 09:45:00,0.6385,0.6385,0.6383,0.6384,21600000.0
2009-06-05 09:46:00,0.6385,0.6386,0.63845,0.63845,86400000.0
2009-06-05 09:47:00,0.63845,0.6385,0.63835,0.6385,89200000.0
2009-06-05 09:48:00,0.63835,0.6384,0.6381,0.6382,214100000.0
2009-06-05 09:49:00,0.6382,0.6386,0.63815,0.6386,200999999.0
2009-06-05 09:50:00,0.6386,0.6386,0.63845,0.6386,134800000.0
2009-06-05 09:51:00,0.6386,0.6386,0.63845,0.6385,68400000.0
2009-06-05 09:52:00,0.6385,0.6386,0.6385,0.6386,69200000.0
2009-06-05 09:53:00,0.6386,0.6388,0.6385,0.6386,128800000.0
2009-06-05 09:54:00,0.63855,0.63865,0.63855,0.63865,58200000.0
2009-06-05 09:55:00,0.63855,0.63855,0.63845,0.63845,39400000.0
2009-06-05 09:56:00,0.6385,0.6385,0.63835,0.63845,151800000.0
2009-06-05 09:57:00,0.63845,0.6386,0.63835,0.63835,174800000.0
2009-06-05 09:58:00,0.6384,0.63845,0.6383,0.6384,114800000.0
2009-06-05 09:59:00,0.6384,0.63875,0.6383,0.6385,279200000.0
2009-06-05 10:00:00,0.6385,0.6386,0.63835,0.6385,193000000.0
2009-06-05 10:01:00,0.6385,0.639,0.6385,0.6387,127500000.0
2009-06-05 10:02:00,0.6387,0.63895,0.6387,0.6387,146200000.0
2009-06-05 10:03:00,0.63875,0.6388,0.63865,0.63865,176800000.0
2009-06-05 10:04:00,0.6387,0.6387,0.63855,0.6387,273200000.0
2009-06-05 10:05:00,0.6387,0.6387,0.63855,0.6387,153600000.0
2009-06-05 10:06:00,0.6387,0.6387,0.63865,0.6387,275600000.0
2009-06-05 10:07:00,0.6387,0.6388,0.63865,0.6387,230400000.0
2009-06-05 10:08:00,0.6387,0.6387,0.6387,0.6387,81600000.0
2009-06-05 10:09:00,0.6387,0.63895,0.63855,0.63885,254200000.0
2009-06-05 10:10:00,0.63885,0.63885,0.63845,0.63865,296000000.0
2009-06-05 10:11:00,0.63865,0.6387,0.63855,0.63855,415000000.0
2009-06-05 10:12:00,0.63855,0.63865,0.63845,0.63865,208200000.0
2009-06-05 10:13:00,0.6387,0.6387,0.63845,0.6387,144600000.0
2009-06-05 10:14:00,0.63865,0.6391,0.63865,0.63895,329200000.0
2009-06-05 10:15:00,0.63895,0.63915,0.6382,0.6387,119200000.0
2009-06-05 10:16:00,0.6387,0.63875,0.63845,0.6386,117200000.0
2009-06-05 10:17:00,0.63845,0.6391,0.63845,0.6391,55200000.0
2009-06-05 10:18:00,0.6391,0.6391,0.6388,0.6388,21000000.0
2009-06-05 10:19:00,0.6388,0.6388,0.6388,0.6388,32200000.0
2009-06-05 10:20:00,0.6388,0.6391,0.6387,0.639,49000000.0
2009-06-05 10:21:00,0.639,0.6393,0.6387,0.63895,319000001.0
2009-06-05 10:22:00,0.63885,0.6389,0.6388,0.6389,138200000.0
2009-06-05 10:23:00,0.6389,0.6389,0.63885,0.6389,44500000.0
2009-06-05 10:24:00,0.6389,0.6389,0.6388,0.6388,59800000.0
2009-06-05 10:25:00,0.6388,0.6389,0.6388,0.6388,56400000.0
2009-06-05 10:26:00,0.6388,0.6388,0.63845,0.63875,110200000.0
2009-06-05 10:27:00,0.6388,0.6388,0.6387,0.63875,259200000.0
2009-06-05 10:28:00,0.6388,0.6391,0.63875,0.63905,179800000.0
2009-06-05 10:29:00,0.6391,0.6391,0.6389,0.63895,107200000.0
2009-06-05 10:30:00,0.6391,0.6392,0.63895,0.6391,51000000.0
2009-06-05 10:31:00,0.6391,0.63915,0.6388,0.63885,44800000.0
2009-06-05 10:32:00,0.63885,0.6391,0.6388,0.6391,79600000.0
2009-06-05 10:33:00,0.6391,0.6391,0.639,0.6391,62600000.0
2009-06-05 10:34:00,0.6391,0.6392,0.63905,0.63905,172800000.0
2009-06-05 10:35:00,0.6391,0.6392,0.63895,0.6391,212000000.0
2009-06-05 10:36:00,0.6391,0.6391,0.639,0.6391,41600000.0
2009-06-05 10:37:00,0.6391,0.6391,0.6387,0.6387,204600000.0
2009-06-05 10:38:00,0.6388,0.6388,0.6385,0.6386,103400000.0
2009-06-05 10:39:00,0.6386,0.6387,0.6382,0.6382,124000000.0
2009-06-05 10:40:00,0.6382,0.63845,0.63815,0.6383,303400000.0
2009-06-05 10:41:00,0.6382,0.6384,0.63775,0.6381,219700001.0
2009-06-05 10:42:00,0.638,0.6382,0.638,0.6382,87200000.0
2009-06-05 10:43:00,0.6383,0.6384,0.6383,0.6383,37600000.0
2009-06-05 10:44:00,0.6383,0.63845,0.6383,0.6383,58600000.0
2009-06-05 10:45:00,0.6384,0.6387,0.6383,0.6387,125600000.0
2009-06-05 10:46:00,0.63885,0.6394,0.63885,0.6394,171000000.0
2009-06-05 10:47:00,0.6394,0.6395,0.6388,0.63905,263400000.0
2009-06-05 10:48:00,0.63905,0.63905,0.639,0.63905,11600000.0
2009-06-05 10:49:00,0.63905,0.63905,0.639,0.639,68000000.0
2009-06-05 10:50:00,0.639,0.63905,0.639,0.639,22000000.0
2009-06-05 10:51:00,0.639,0.63905,0.6385,0.63875,169199997.0
2009-06-05 10:52:00,0.6388,0.639,0.6388,0.6389,157200000.0
2009-06-05 10:53:00,0.6389,0.639,0.63885,0.63895,157400000.0
2009-06-05 10:54:00,0.639,0.63945,0.63895,0.63925,194600000.0
2009-06-05 10:55:00,0.63935,0.63935,0.63915,0.63935,102200000.0
2009-06-05 10:56:00,0.63935,0.63935,0.63865,0.63865,291600000.0
2009-06-05 10:57:00,0.63865,0.6387,0.63805,0.6382,148000000.0
2009-06-05 10:58:00,0.6382,0.63825,0.6382,0.6382,9000000.0
2009-06-05 10:59:00,0.63825,0.6383,0.63815,0.63825,109200000.0
2009-06-05 11:00:00,0.63825,0.6385,0.6382,0.6382,54400000.0
2009-06-05 11:01:00,0.6382,0.63825,0.63805,0.63805,86800000.0
2009-06-05 11:02:00,0.63805,0.6381,0.6375,0.6378,168700000.0
2009-06-05 11:03:00,0.63775,0.63825,0.63745,0.63805,271200000.0
2009-06-05 11:04:00,0.6382,0.6384,0.6381,0.6383,95000000.0
2009-06-05 11:05:00,0.63835,0.63855,0.6383,0.63835,95600000.0
2009-06-05 11:06:00,0.63835,0.63835,0.63825,0.63825,22000000.0
2009-06-05 11:07:00,0.6382,0.6383,0.6382,0.6382,26800000.0
2009-06-05 11:08:00,0.6381,0.6382,0.63805,0.63805,83400000.0
2009-06-05 11:09:00,0.63805,0.63805,0.6376,0.63785,94800000.0
2009-06-05 11:10:00,0.63785,0.6384,0.63785,0.63815,130800000.0
2009-06-05 11:11:00,0.63815,0.6382,0.6378,0.6382,104000000.0
2009-06-05 11:12:00,0.6382,0.6384,0.63815,0.6384,328600000.0
2009-06-05 11:13:00,0.6384,0.6385,0.6377,0.63775,27000000.0
2009-06-05 11:14:00,0.63775,0.63835,0.6377,0.638,153200000.0
2009-06-05 11:15:00,0.63805,0.6381,0.63795,0.6381,199800000.0
2009-06-05 11:16:00,0.6381,0.6381,0.63795,0.638,100200000.0
2009-06-05 11:17:00,0.63795,0.63795,0.6377,0.63795,159600000.0
2009-06-05 11:18:00,0.63795,0.63795,0.63745,0.6377,128000000.0
2009-06-05 11:19:00,0.6377,0.63795,0.63765,0.6378,116600000.0
2009-06-05 11:20:00,0.6378,0.638,0.6377,0.6379,105200000.0
2009-06-05 11:21:00,0.6381,0.6381,0.6377,0.6377,54400000.0
2009-06-05 11:22:00,0.6378,0.6379,0.6377,0.6377,51000000.0
2009-06-05 11:23:00,0.6379,0.638,0.63775,0.6378,22600000.0
2009-06-05 11:24:00,0.6379,0.638,0.6378,0.6379,19400000.0
2009-06-05 11:25:00,0.63785,0.638,0.6378,0.63785,24000000.0
2009-06-05 11:26:00,0.63785,0.638,0.6378,0.6378,51000000.0
2009-06-05 11:27:00,0.63775,0.6378,0.6376,0.63775,28200000.0
2009-06-05 11:28:00,0.638,0.638,0.6376,0.63775,99900000.0
2009-06-05 11:29:00,0.6377,0.6379,0.63765,0.63765,129000000.0
2009-06-05 11:30:00,0.6378,0.6378,0.63755,0.63755,38000000.0
2009-06-05 11:31:00,0.6376,0.63785,0.63755,0.6376,121400000.0
2009-06-05 11:32:00,0.6376,0.6378,0.6376,0.6377,117799999.0
2009-06-05 11:33:00,0.6377,0.6377,0.6376,0.6377,60400000.0
2009-06-05 11:34:00,0.6377,0.6377,0.6373,0.63735,112800000.0
2009-06-05 11:35:00,0.63735,0.63745,0.6372,0.6373,57600000.0
2009-06-05 11:36:00,0.6373,0.6374,0.63715,0.63715,95600000.0
2009-06-05 11:37:00,0.63715,0.6372,0.63665,0.6369,164400000.0
2009-06-05 11:38:00,0.637,0.637,0.6369,0.6369,79200000.0
2009-06-05 11:39:00,0.6369,0.637,0.6368,0.63695,123800000.0
2009-06-05 11:40:00,0.63695,0.63705,0.63685,0.6369,328400000.0
2009-06-05 11:41:00,0.63685,0.6369,0.6367,0.6368,221400000.0
2009-06-05 11:42:00,0.63675,0.6368,0.63675,0.6368,154800000.0
2009-06-05 11:43:00,0.63675,0.6369,0.63675,0.63685,198800000.0
2009-06-05 11:44:00,0.63685,0.637,0.63685,0.637,77800000.0
2009-06-05 11:45:00,0.637,0.6374,0.63685,0.637,268000000.0
2009-06-05 11:46:00,0.637,0.637,0.63695,0.63695,22800000.0
2009-06-05 11:47:00,0.63695,0.63715,0.63695,0.637,102200000.0
2009-06-05 11:48:00,0.637,0.63715,0.63665,0.637,231600000.0
2009-06-05 11:49:00,0.637,0.637,0.6367,0.6368,86000000.0
2009-06-05 11:50:00,0.6368,0.6368,0.63575,0.63585,194000000.0
2009-06-05 11:51:00,0.6358,0.6363,0.6358,0.63605,37400000.0
2009-06-05 11:52:00,0.6363,0.6369,0.6361,0.6368,135000000.0
2009-06-05 11:53:00,0.6368,0.6368,0.63655,0.6366,149000000.0
2009-06-05 11:54:00,0.6366,0.6367,0.63655,0.6366,143800000.0
2009-06-05 11:55:00,0.6366,0.6367,0.63655,0.6367,78400000.0
2009-06-05 11:56:00,0.6366,0.6367,0.6366,0.6366,74000000.0
2009-06-05 11:57:00,0.6366,0.6367,0.63655,0.6366,58000000.0
2009-06-05 11:58:00,0.6366,0.6367,0.63655,0.6366,113800000.0
2009-06-05 11:59:00,0.6366,0.6367,0.6365,0.6365,79800000.0
2009-06-05 12:00:00,0.6365,0.6365,0.6363,0.6365,68800000.0
2009-06-05 12:01:00,0.6365,0.6367,0.6363,0.6363,48600000.0
2009-06-05 12:02:00,0.6364,0.6366,0.6361,0.6363,152400000.0
2009-06-05 12:03:00,0.6363,0.6366,0.6362,0.6364,51200000.0
2009-06-05 12:04:00,0.6364,0.6367,0.6363,0.6364,48900000.0
2009-06-05 12:05:00,0.6364,0.6365,0.6363,0.63635,56200000.0
2009-06-05 12:06:00,0.63635,0.6364,0.6358,0.63605,123000000.0
2009-06-05 12:07:00,0.63605,0.6361,0.63605,0.6361,29400000.0
2009-06-05 12:08:00,0.6363,0.6364,0.6362,0.6363,83200000.0
2009-06-05 12:09:00,0.6363,0.6364,0.6361,0.6362,165900000.0
2009-06-05 12:10:00,0.6363,0.6365,0.63625,0.6365,128000000.0
2009-06-05 12:11:00,0.6365,0.6367,0.6363,0.6363,74400000.0
2009-06-05 12:12:00,0.6364,0.6367,0.6364,0.6367,65000000.0
2009-06-05 12:13:00,0.6367,0.6367,0.6365,0.6367,174800000.0
2009-06-05 12:14:00,0.6367,0.6367,0.63615,0.63615,110300000.0
2009-06-05 12:15:00,0.63615,0.63645,0.6361,0.6362,81400000.0
2009-06-05 12:16:00,0.6362,0.6362,0.63595,0.636,25800000.0
2009-06-05 12:17:00,0.6362,0.6363,0.6362,0.6362,39600000.0
2009-06-05 12:18:00,0.6362,0.63645,0.6359,0.63645,44200000.0
2009-06-05 12:19:00,0.63645,0.6365,0.63625,0.63645,49800000.0
2009-06-05 12:20:00,0.6365,0.6366,0.63645,0.63645,39400000.0
2009-06-05 12:21:00,0.63645,0.6365,0.63645,0.6365,23400000.0
2009-06-05 12:22:00,0.6365,0.6366,0.63645,0.6365,44800000.0
2009-06-05 12:23:00,0.6365,0.6367,0.63645,0.63655,26000000.0
2009-06-05 12:24:00,0.6367,0.6368,0.63655,0.6368,22400000.0
2009-06-05 12:25:00,0.6368,0.6368,0.63655,0.63655,45600000.0
2009-06-05 12:26:00,0.6365,0.6367,0.63645,0.6367,29400000.0
2009-06-05 12:27:00,0.6367,0.6368,0.6366,0.6368,68400000.0
2009-06-05 12:28:00,0.6369,0.63695,0.63685,0.6369,123500000.0
2009-06-05 12:29:00,0.6369,0.6371,0.6369,0.6371,36400000.0
2009-06-05 12:30:00,0.6371,0.6372,0.6368,0.6368,73600000.0
2009-06-05 12:31:00,0.6368,0.6371,0.63675,0.6369,63800000.0
2009-06-05 12:32:00,0.6369,0.637,0.6368,0.6369,79600000.0
2009-06-05 12:33:00,0.6369,0.6369,0.6367,0.6367,157800000.0
2009-06-05 12:34:00,0.6367,0.63675,0.63655,0.6367,85600000.0
2009-06-05 12:35:00,0.63665,0.6367,0.6363,0.6363,50200000.0
2009-06-05 12:36:00,0.6362,0.6363,0.636,0.6361,55200000.0
2009-06-05 12:37:00,0.636,0.6361,0.636,0.636,54600000.0
2009-06-05 12:38:00,0.63605,0.6361,0.63605,0.63605,31400000.0
2009-06-05 12:39:00,0.6361,0.6366,0.6361,0.6365,43000000.0
2009-06-05 12:40:00,0.6366,0.6366,0.6358,0.6359,115500000.0
2009-06-05 12:41:00,0.6359,0.636,0.63555,0.6357,38200000.0
2009-06-05 12:42:00,0.6357,0.6361,0.6357,0.6361,33400000.0
2009-06-05 12:43:00,0.6361,0.63635,0.6361,0.63625,63000000.0
2009-06-05 12:44:00,0.6364,0.6364,0.63555,0.6357,117000000.0
2009-06-05 12:45:00,0.6358,0.63615,0.63565,0.6358,114400000.0
2009-06-05 12:46:00,0.6358,0.6361,0.6358,0.636,16200000.0
2009-06-05 12:47:00,0.6362,0.6363,0.6361,0.6361,34800000.0
2009-06-05 12:48:00,0.6362,0.6363,0.63595,0.63605,31800000.0
2009-06-05 12:49:00,0.63605,0.6364,0.63605,0.63635,94600000.0
2009-06-05 12:50:00,0.6364,0.6365,0.6362,0.6364,114800000.0
2009-06-05 12:51:00,0.6365,0.6365,0.6362,0.6362,55200000.0
2009-06-05 12:52:00,0.6363,0.6363,0.63615,0.63615,33800000.0
2009-06-05 12:53:00,0.6363,0.6363,0.63625,0.63625,38600000.0
2009-06-05 12:54:00,0.6363,0.6363,0.63625,0.63625,28200000.0
2009-06-05 12:55:00,0.6363,0.6366,0.6363,0.6366,84000000.0
2009-06-05 12:56:00,0.6366,0.6366,0.63645,0.6366,45800000.0
2009-06-05 12:57:00,0.6366,0.6367,0.63655,0.63655,82600000.0
2009-06-05 12:58:00,0.6366,0.63675,0.6366,0.6366,191800000.0
2009-06-05 12:59:00,0.6366,0.6371,0.6366,0.63695,145799999.0
2009-06-05 13:00:00,0.6369,0.6369,0.6366,0.6366,307600003.0
2009-06-05 13:01:00,0.6366,0.6367,0.6365,0.63665,199200002.0
2009-06-05 13:02:00,0.63665,0.63665,0.6366,0.6366,68800000.0
2009-06-05 13:03:00,0.63665,0.63675,0.63665,0.63675,65000002.0
2009-06-05 13:04:00,0.63675,0.6369,0.63675,0.63675,183800006.0
2009-06-05 13:05:00,0.6367,0.6367,0.6367,0.6367,46800000.0
2009-06-05 13:06:00,0.6367,0.6367,0.6367,0.6367,60200000.0
2009-06-05 13:07:00,0.6367,0.63675,0.63665,0.63665,48400000.0
2009-06-05 13:08:00,0.63665,0.6369,0.6366,0.63665,8200000.0
2009-06-05 13:09:00,0.6367,0.6369,0.6367,0.6368,23000000.0
2009-06-05 13:10:00,0.6369,0.6369,0.6368,0.6368,35200000.0
2009-06-05 13:11:00,0.6369,0.63715,0.6368,0.6369,75000000.0
2009-06-05 13:12:00,0.6369,0.637,0.63685,0.6369,63400000.0
2009-06-05 13:13:00,0.6369,0.6369,0.6369,0.6369,53000000.0
2009-06-05 13:14:00,0.6369,0.6369,0.6369,0.6369,69000000.0
2009-06-05 13:15:00,0.6369,0.6369,0.6369,0.6369,70600000.0
2009-06-05 13:16:00,0.6369,0.6369,0.63685,0.6369,36000000.0
2009-06-05 13:17:00,0.6369,0.6371,0.63685,0.6371,44400000.0
2009-06-05 13:18:00,0.6371,0.6371,0.63685,0.6369,27000000.0
2009-06-05 13:19:00,0.6369,0.6369,0.63685,0.6369,42200000.0
2009-06-05 13:20:00,0.6369,0.6369,0.6368,0.63685,43600000.0
2009-06-05 13:21:00,0.63685,0.6369,0.6368,0.6369,32000000.0
2009-06-05 13:22:00,0.6369,0.6369,0.6368,0.6368,16000000.0
2009-06-05 13:23:00,0.6369,0.6369,0.63675,0.6369,17600000.0
2009-06-05 13:24:00,0.6369,0.6371,0.63665,0.6367,126400000.0
2009-06-05 13:25:00,0.6367,0.6367,0.6363,0.6365,139600000.0
2009-06-05 13:26:00,0.6364,0.6364,0.63625,0.63625,97600000.0
2009-06-05 13:27:00,0.63625,0.6367,0.63615,0.6364,159800000.0
2009-06-05 13:28:00,0.6364,0.6365,0.6364,0.63645,43400000.0
2009-06-05 13:29:00,0.6365,0.6365,0.6365,0.6365,18000000.0
2009-06-05 13:30:00,0.6365,0.6365,0.63645,0.6365,24600000.0
2009-06-05 13:31:00,0.63645,0.6367,0.63645,0.63665,26200000.0
2009-06-05 13:32:00,0.63665,0.6369,0.63665,0.6369,42600000.0
2009-06-05 13:33:00,0.6369,0.63695,0.63685,0.63685,25600000.0
2009-06-05 13:34:00,0.6369,0.6369,0.6368,0.6368,113400000.0
2009-06-05 13:35:00,0.6368,0.6368,0.63665,0.63665,20800000.0
2009-06-05 13:36:00,0.6367,0.6367,0.6367,0.6367,13000000.0
2009-06-05 13:37:00,0.63665,0.6367,0.6366,0.6367,28800000.0
2009-06-05 13:38:00,0.6367,0.6367,0.63665,0.6367,16400000.0
2009-06-05 13:39:00,0.63665,0.63725,0.63665,0.6372,117800000.0
2009-06-05 13:40:00,0.6372,0.6372,0.63705,0.6371,53800000.0
2009-06-05 13:41:00,0.6372,0.6373,0.6371,0.6373,70800000.0
2009-06-05 13:42:00,0.6373,0.6373,0.637,0.637,31200000.0
2009-06-05 13:43:00,0.637,0.6375,0.63695,0.63745,71800000.0
2009-06-05 13:44:00,0.6374,0.6374,0.6372,0.6373,112600000.0
2009-06-05 13:45:00,0.6373,0.6373,0.6371,0.6373,66800000.0
2009-06-05 13:46:00,0.6373,0.6375,0.6373,0.6375,47600000.0
2009-06-05 13:47:00,0.6374,0.6375,0.6373,0.6373,50300000.0
2009-06-05 13:48:00,0.6374,0.6375,0.6373,0.63745,142200000.0
2009-06-05 13:49:00,0.6374,0.63745,0.6373,0.6374,116400000.0
2009-06-05 13:50:00,0.6373,0.6375,0.6368,0.6373,251000000.0
2009-06-05 13:51:00,0.6371,0.6374,0.6369,0.637,52600000.0
2009-06-05 13:52:00,0.637,0.63745,0.637,0.6372,155600000.0
2009-06-05 13:53:00,0.6372,0.6372,0.6371,0.6371,155600000.0
2009-06-05 13:54:00,0.6371,0.6371,0.6368,0.6368,46400000.0
2009-06-05 13:55:00,0.6368,0.6368,0.6362,0.6363,148000000.0
2009-06-05 13:56:00,0.6363,0.6363,0.6362,0.6362,97200000.0
2009-06-05 13:57:00,0.6361,0.6362,0.63575,0.63575,91200000.0
2009-06-05 13:58:00,0.6357,0.6359,0.6356,0.63585,120000000.0
2009-06-05 13:59:00,0.63585,0.6362,0.63565,0.63605,72000000.0
2009-06-05 14:00:00,0.63605,0.6363,0.63595,0.6362,109800000.0
2009-06-05 14:01:00,0.6362,0.6365,0.6362,0.6363,49200000.0
2009-06-05 14:02:00,0.63635,0.6365,0.63635,0.63645,101600000.0
2009-06-05 14:03:00,0.63645,0.6365,0.6361,0.6361,111400000.0
2009-06-05 14:04:00,0.6361,0.63615,0.6358,0.63595,52000000.0
2009-06-05 14:05:00,0.6359,0.636,0.6358,0.63595,34400000.0
2009-06-05 14:06:00,0.63595,0.63605,0.63595,0.63605,15000000.0
2009-06-05 14:07:00,0.6358,0.6358,0.63575,0.63575,97400001.0
2009-06-05 14:08:00,0.6358,0.6358,0.6354,0.6354,160599999.0
2009-06-05 14:09:00,0.63545,0.63555,0.63545,0.6355,27400000.0
2009-06-05 14:10:00,0.6355,0.6356,0.6354,0.6356,42400000.0
2009-06-05 14:11:00,0.63555,0.63625,0.63555,0.6362,63800000.0
2009-06-05 14:12:00,0.6362,0.63645,0.6362,0.6363,76800000.0
2009-06-05 14:13:00,0.6363,0.6366,0.63625,0.6366,140400000.0
2009-06-05 14:14:00,0.6366,0.6366,0.63655,0.6366,20400000.0
2009-06-05 14:15:00,0.63655,0.6366,0.6363,0.6363,113600000.0
2009-06-05 14:16:00,0.6362,0.6363,0.63585,0.6359,98000000.0
2009-06-05 14:17:00,0.6359,0.6361,0.6357,0.63585,154800000.0
2009-06-05 14:18:00,0.63585,0.63595,0.63575,0.63595,200800000.0
2009-06-05 14:19:00,0.63585,0.63585,0.6356,0.6356,181200000.0
2009-06-05 14:20:00,0.6356,0.6356,0.63535,0.63535,154800000.0
2009-06-05 14:21:00,0.63535,0.6355,0.63525,0.63525,92000000.0
2009-06-05 14:22:00,0.63525,0.63525,0.6351,0.6351,50000000.0
2009-06-05 14:23:00,0.6351,0.63515,0.63485,0.6349,177200000.0
2009-06-05 14:24:00,0.6349,0.635,0.6348,0.6348,117000000.0
2009-06-05 14:25:00,0.6348,0.63485,0.6344,0.6346,149000000.0
2009-06-05 14:26:00,0.6346,0.6352,0.6344,0.6351,108800000.0
2009-06-05 14:27:00,0.6352,0.6354,0.6348,0.63495,65400000.0
2009-06-05 14:28:00,0.635,0.63545,0.6347,0.63545,147400000.0
2009-06-05 14:29:00,0.63545,0.6357,0.6346,0.6348,146000000.0
2009-06-05 14:30:00,0.6344,0.63845,0.6344,0.63645,438400000.0
2009-06-05 14:31:00,0.63655,0.637,0.63585,0.637,329200000.0
2009-06-05 14:32:00,0.63705,0.63845,0.63705,0.6382,504600000.0
2009-06-05 14:33:00,0.6382,0.64105,0.63815,0.64105,507600000.0
2009-06-05 14:34:00,0.64105,0.64175,0.64085,0.6411,173200000.0
2009-06-05 14:35:00,0.64125,0.64175,0.64095,0.64145,285400000.0
2009-06-05 14:36:00,0.64145,0.64185,0.64085,0.641,566400004.0
2009-06-05 14:37:00,0.6409,0.6409,0.63925,0.6395,452800000.0
2009-06-05 14:38:00,0.6395,0.6396,0.63915,0.63925,293000000.0
2009-06-05 14:39:00,0.6392,0.6407,0.63885,0.6403,395000000.0
2009-06-05 14:40:00,0.6404,0.6417,0.63995,0.64165,230100000.0
2009-06-05 14:41:00,0.64165,0.64165,0.64055,0.64125,345100000.0
2009-06-05 14:42:00,0.6414,0.64165,0.6405,0.6405,220700000.0
2009-06-05 14:43:00,0.6404,0.64105,0.64015,0.64015,326600000.0
2009-06-05 14:44:00,0.6402,0.64055,0.6401,0.64015,202000000.0
2009-06-05 14:45:00,0.64015,0.64015,0.63925,0.63985,144000000.0
2009-06-05 14:46:00,0.63985,0.64015,0.6396,0.6397,219000000.0
2009-06-05 14:47:00,0.6396,0.63995,0.63865,0.63865,251200000.0
2009-06-05 14:48:00,0.63855,0.63885,0.6384,0.63855,267000000.0
2009-06-05 14:49:00,0.63875,0.63955,0.63865,0.6395,176800000.0
2009-06-05 14:50:00,0.63945,0.6402,0.63945,0.64,119200000.0
2009-06-05 14:51:00,0.64,0.64025,0.6388,0.63905,141600000.0
2009-06-05 14:52:00,0.63905,0.63905,0.63705,0.6372,136000000.0
2009-06-05 14:53:00,0.63725,0.63795,0.6369,0.6371,167400000.0
2009-06-05 14:54:00,0.6371,0.6373,0.63625,0.6364,123800000.0
2009-06-05 14:55:00,0.6364,0.63645,0.63575,0.63645,310800000.0
2009-06-05 14:56:00,0.63645,0.637,0.63615,0.6365,273000000.0
2009-06-05 14:57:00,0.6365,0.6367,0.63615,0.63615,330300000.0
2009-06-05 14:58:00,0.63615,0.63625,0.63565,0.6358,373400000.0
2009-06-05 14:59:00,0.6359,0.63615,0.6345,0.63555,248500000.0
2009-06-05 15:00:00,0.63535,0.6355,0.63395,0.63405,187000000.0
2009-06-05 15:01:00,0.63415,0.63545,0.63405,0.63535,206400000.0
2009-06-05 15:02:00,0.63535,0.6355,0.63415,0.63455,146600000.0
2009-06-05 15:03:00,0.6348,0.6349,0.6345,0.6349,75400000.0
2009-06-05 15:04:00,0.63485,0.6358,0.63485,0.63535,374800000.0
2009-06-05 15:05:00,0.63535,0.63615,0.6352,0.63615,430400000.0
2009-06-05 15:06:00,0.63615,0.63665,0.63605,0.6364,346200000.0
2009-06-05 15:07:00,0.63635,0.63635,0.63605,0.63615,174600000.0
2009-06-05 15:08:00,0.63615,0.63625,0.63585,0.63625,160000000.0
2009-06-05 15:09:00,0.6362,0.63655,0.6362,0.63655,114800000.0
2009-06-05 15:10:00,0.63655,0.63655,0.63595,0.63595,215400000.0
2009-06-05 15:11:00,0.63595,0.63595,0.63575,0.6358,78200000.0
2009-06-05 15:12:00,0.63575,0.6358,0.63505,0.63515,111400000.0
2009-06-05 15:13:00,0.63515,0.6355,0.63505,0.6352,123200000.0
2009-06-05 15:14:00,0.63505,0.63505,0.63435,0.6344,287200000.0
2009-06-05 15:15:00,0.63435,0.63495,0.63435,0.63495,146800000.0
2009-06-05 15:16:00,0.63485,0.6352,0.63485,0.63515,79400000.0
2009-06-05 15:17:00,0.63515,0.63525,0.63505,0.63505,106000000.0
2009-06-05 15:18:00,0.63505,0.6352,0.63505,0.6352,95200000.0
2009-06-05 15:19:00,0.6351,0.6355,0.63465,0.6348,247100000.0
2009-06-05 15:20:00,0.6348,0.6349,0.63445,0.6346,188800000.0
2009-06-05 15:21:00,0.6346,0.6347,0.63445,0.63445,134800000.0
2009-06-05 15:22:00,0.63445,0.6349,0.63405,0.63435,398400000.0
2009-06-05 15:23:00,0.63435,0.6346,0.63405,0.6345,410999999.0
2009-06-05 15:24:00,0.6345,0.6347,0.6345,0.6347,36800000.0
2009-06-05 15:25:00,0.6347,0.6348,0.63435,0.63445,118800000.0
2009-06-05 15:26:00,0.63445,0.6347,0.63435,0.6346,121400000.0
2009-06-05 15:27:00,0.63465,0.635,0.63465,0.635,66800000.0
2009-06-05 15:28:00,0.635,0.63585,0.63485,0.63565,144200000.0
2009-06-05 15:29:00,0.63555,0.6356,0.63485,0.63485,288400000.0
2009-06-05 15:30:00,0.63485,0.6352,0.63435,0.6347,295400000.0
2009-06-05 15:31:00,0.6347,0.6348,0.63445,0.63455,239700000.0
2009-06-05 15:32:00,0.63455,0.63485,0.63455,0.63455,383200000.0
2009-06-05 15:33:00,0.63455,0.6348,0.63455,0.6346,154200000.0
2009-06-05 15:34:00,0.63455,0.63455,0.63375,0.63385,285200000.0
2009-06-05 15:35:00,0.63385,0.63385,0.63315,0.63355,258800000.0
2009-06-05 15:36:00,0.63355,0.6342,0.63345,0.6341,194800000.0
2009-06-05 15:37:00,0.6341,0.6341,0.63355,0.6336,391400000.0
2009-06-05 15:38:00,0.6336,0.6337,0.63315,0.6332,106600000.0
2009-06-05 15:39:00,0.6332,0.6338,0.633,0.6335,196000000.0
2009-06-05 15:40:00,0.6335,0.63355,0.6333,0.6333,97200000.0
2009-06-05 15:41:00,0.6333,0.6336,0.63305,0.6334,252200000.0
2009-06-05 15:42:00,0.6335,0.6337,0.6332,0.63355,186600000.0
2009-06-05 15:43:00,0.63355,0.6337,0.63295,0.6331,224800000.0
2009-06-05 15:44:00,0.6331,0.6341,0.6329,0.63305,269500000.0
2009-06-05 15:45:00,0.63305,0.63305,0.63235,0.63235,139800000.0
2009-06-05 15:46:00,0.6325,0.6325,0.63095,0.6312,316600000.0
2009-06-05 15:47:00,0.6312,0.6315,0.63035,0.6304,299200000.0
2009-06-05 15:48:00,0.6304,0.6304,0.62985,0.63025,233000000.0
2009-06-05 15:49:00,0.63035,0.63055,0.62955,0.6303,346100000.0
2009-06-05 15:50:00,0.6303,0.6308,0.63,0.6307,220000000.0
2009-06-05 15:51:00,0.6307,0.63195,0.6307,0.6316,221700000.0
2009-06-05 15:52:00,0.63155,0.6317,0.6311,0.63165,266400000.0
2009-06-05 15:53:00,0.6317,0.63245,0.6317,0.63235,203200000.0
2009-06-05 15:54:00,0.6327,0.6327,0.6322,0.63235,79000000.0
2009-06-05 15:55:00,0.6323,0.6323,0.63175,0.6322,348200000.0
2009-06-05 15:56:00,0.6322,0.6322,0.6318,0.63195,143800000.0
2009-06-05 15:57:00,0.63195,0.63285,0.63195,0.63265,273200000.0
2009-06-05 15:58:00,0.63265,0.63265,0.63125,0.6315,318600000.0
2009-06-05 15:59:00,0.6313,0.6325,0.63125,0.63215,234600000.0
2009-06-05 16:00:00,0.63215,0.6323,0.63155,0.63185,271800000.0
2009-06-05 16:01:00,0.63185,0.6322,0.6314,0.63165,301899996.0
2009-06-05 16:02:00,0.63165,0.63215,0.63165,0.63195,480599999.0
2009-06-05 16:03:00,0.6319,0.6328,0.6319,0.6328,169200000.0
2009-06-05 16:04:00,0.63265,0.63325,0.63265,0.63315,150200000.0
2009-06-05 16:05:00,0.63315,0.63315,0.63165,0.6321,341400000.0
2009-06-05 16:06:00,0.6321,0.6321,0.63145,0.6318,252800000.0
2009-06-05 16:07:00,0.6318,0.6318,0.6308,0.6313,181600000.0
2009-06-05 16:08:00,0.6313,0.6313,0.63095,0.63105,208000000.0
2009-06-05 16:09:00,0.63105,0.6311,0.63035,0.63055,260200000.0
2009-06-05 16:10:00,0.63055,0.6306,0.6282,0.6286,192700000.0
2009-06-05 16:11:00,0.6288,0.6288,0.62755,0.628,258200000.0
2009-06-05 16:12:00,0.6281,0.62825,0.62745,0.62765,248500000.0
2009-06-05 16:13:00,0.62765,0.62795,0.62745,0.62775,163200000.0
2009-06-05 16:14:00,0.62775,0.6279,0.62725,0.6277,252600000.0
2009-06-05 16:15:00,0.6277,0.629,0.6277,0.6287,257000000.0
2009-06-05 16:16:00,0.6287,0.62995,0.6287,0.6295,238600000.0
2009-06-05 16:17:00,0.6295,0.63065,0.6295,0.63035,220600000.0
2009-06-05 16:18:00,0.63035,0.63035,0.6299,0.63015,336600000.0
2009-06-05 16:19:00,0.63015,0.6303,0.63005,0.63015,302000000.0
2009-06-05 16:20:00,0.63015,0.6309,0.63015,0.6308,141600000.0
2009-06-05 16:21:00,0.6309,0.63145,0.6307,0.6308,172200000.0
2009-06-05 16:22:00,0.63085,0.6311,0.6308,0.6311,89200000.0
2009-06-05 16:23:00,0.6311,0.63125,0.6311,0.63115,168200000.0
2009-06-05 16:24:00,0.63115,0.63115,0.631,0.631,93800000.0
2009-06-05 16:25:00,0.63115,0.6312,0.63045,0.63065,228600000.0
2009-06-05 16:26:00,0.63055,0.63085,0.6301,0.63025,321700000.0
2009-06-05 16:27:00,0.63045,0.6311,0.6304,0.6311,216700000.0
2009-06-05 16:28:00,0.6311,0.6311,0.6305,0.63065,232600000.0
2009-06-05 16:29:00,0.63065,0.63115,0.63065,0.63075,281600000.0
2009-06-05 16:30:00,0.6308,0.6308,0.6299,0.6299,109000000.0
2009-06-05 16:31:00,0.6299,0.6303,0.62965,0.6302,256800000.0
2009-06-05 16:32:00,0.6302,0.6309,0.63015,0.6309,281000000.0
2009-06-05 16:33:00,0.6309,0.6314,0.6303,0.63135,256600000.0
2009-06-05 16:34:00,0.63135,0.63145,0.6311,0.6311,384600000.0
2009-06-05 16:35:00,0.6311,0.6314,0.6303,0.63075,306600000.0
2009-06-05 16:36:00,0.6305,0.6311,0.63015,0.6309,352200000.0
2009-06-05 16:37:00,0.6309,0.6316,0.6309,0.63115,282800000.0
2009-06-05 16:38:00,0.63115,0.6314,0.6311,0.6312,349600000.0
2009-06-05 16:39:00,0.6312,0.6314,0.6311,0.6313,202200000.0
2009-06-05 16:40:00,0.6312,0.6317,0.6312,0.6317,289100000.0
2009-06-05 16:41:00,0.6317,0.6324,0.6316,0.6322,165600000.0
2009-06-05 16:42:00,0.632,0.63265,0.63185,0.6322,305800000.0
2009-06-05 16:43:00,0.6322,0.63235,0.6322,0.6322,247600000.0
2009-06-05 16:44:00,0.6322,0.63225,0.63195,0.632,138000000.0
2009-06-05 16:45:00,0.632,0.6323,0.632,0.6321,215600000.0
2009-06-05 16:46:00,0.6321,0.6325,0.6321,0.63235,314800000.0
2009-06-05 16:47:00,0.63235,0.63275,0.63215,0.6325,301200000.0
2009-06-05 16:48:00,0.6325,0.63325,0.6325,0.63295,250400000.0
2009-06-05 16:49:00,0.633,0.63305,0.63245,0.63265,261200000.0
2009-06-05 16:50:00,0.63265,0.63275,0.6325,0.63255,155600000.0
2009-06-05 16:51:00,0.63255,0.6326,0.6325,0.6325,273400000.0
2009-06-05 16:52:00,0.6325,0.6325,0.632,0.632,409600000.0
2009-06-05 16:53:00,0.63205,0.63235,0.6319,0.63215,306600000.0
2009-06-05 16:54:00,0.63215,0.63215,0.632,0.632,55800000.0
2009-06-05 16:55:00,0.632,0.632,0.6318,0.632,158400000.0
2009-06-05 16:56:00,0.632,0.632,0.6314,0.63165,358400000.0
2009-06-05 16:57:00,0.6319,0.6325,0.63185,0.63195,269400000.0
2009-06-05 16:58:00,0.63195,0.63215,0.63165,0.63175,236200000.0
2009-06-05 16:59:00,0.63175,0.63365,0.63175,0.63365,477800000.0
2009-06-05 17:00:00,0.63385,0.63385,0.6324,0.63275,298400000.0
2009-06-05 17:01:00,0.6329,0.63355,0.63265,0.63355,381600000.0
2009-06-05 17:02:00,0.63355,0.63485,0.63325,0.63445,485800000.0
2009-06-05 17:03:00,0.63445,0.63535,0.63445,0.6348,532000000.0
2009-06-05 17:04:00,0.63445,0.6352,0.6344,0.6348,173300000.0
2009-06-05 17:05:00,0.6348,0.6348,0.63415,0.63415,125400000.0
2009-06-05 17:06:00,0.63415,0.6346,0.63415,0.6346,266800000.0
2009-06-05 17:07:00,0.6346,0.6349,0.6346,0.6349,157200000.0
2009-06-05 17:08:00,0.6349,0.6349,0.634,0.6341,114600000.0
2009-06-05 17:09:00,0.6341,0.6342,0.63355,0.6339,162700000.0
2009-06-05 17:10:00,0.6339,0.634,0.63345,0.63375,90800000.0
2009-06-05 17:11:00,0.63375,0.6341,0.63375,0.6338,124000000.0
2009-06-05 17:12:00,0.6338,0.6338,0.63345,0.63345,34800000.0
2009-06-05 17:13:00,0.63345,0.63345,0.63305,0.63305,166400000.0
2009-06-05 17:14:00,0.63305,0.63305,0.6324,0.6325,299000000.0
2009-06-05 17:15:00,0.6325,0.6329,0.63235,0.6326,241800000.0
2009-06-05 17:16:00,0.6327,0.63295,0.6325,0.63255,360400000.0
2009-06-05 17:17:00,0.63255,0.6326,0.6325,0.6326,86000000.0
2009-06-05 17:18:00,0.6326,0.6326,0.6325,0.6325,226000000.0
2009-06-05 17:19:00,0.6325,0.6325,0.63165,0.632,263200000.0
2009-06-05 17:20:00,0.6319,0.6321,0.63165,0.63165,278000000.0
2009-06-05 17:21:00,0.63165,0.6325,0.63155,0.6323,316600000.0
2009-06-05 17:22:00,0.6322,0.6328,0.6322,0.6327,195800000.0
2009-06-05 17:23:00,0.63265,0.63265,0.632,0.6321,361000000.0
2009-06-05 17:24:00,0.63205,0.6322,0.63075,0.6314,375300000.0
2009-06-05 17:25:00,0.6314,0.63145,0.63055,0.63075,213800000.0
2009-06-05 17:26:00,0.63075,0.6308,0.63045,0.63055,338800000.0
2009-06-05 17:27:00,0.63055,0.6309,0.63025,0.63055,245600000.0
2009-06-05 17:28:00,0.63065,0.63145,0.63055,0.63125,334400000.0
2009-06-05 17:29:00,0.63125,0.6323,0.6312,0.6323,349100000.0
2009-06-05 17:30:00,0.6323,0.6323,0.6314,0.63155,290600000.0
2009-06-05 17:31:00,0.63135,0.63195,0.63135,0.63155,265400000.0
2009-06-05 17:32:00,0.6315,0.63175,0.63125,0.6316,162800000.0
2009-06-05 17:33:00,0.6316,0.6316,0.6311,0.63145,197400000.0
2009-06-05 17:34:00,0.63145,0.63145,0.63085,0.63105,158800000.0
2009-06-05 17:35:00,0.63105,0.63115,0.63095,0.631,246600000.0
2009-06-05 17:36:00,0.631,0.632,0.631,0.6315,308400000.0
2009-06-05 17:37:00,0.6315,0.6315,0.63125,0.6314,163400000.0
2009-06-05 17:38:00,0.6313,0.6315,0.63125,0.6313,200200000.0
2009-06-05 17:39:00,0.6313,0.632,0.6313,0.6315,367600000.0
2009-06-05 17:40:00,0.63165,0.63185,0.6315,0.6316,206000000.0
2009-06-05 17:41:00,0.63155,0.63155,0.6313,0.63135,196600000.0
2009-06-05 17:42:00,0.63135,0.63145,0.6311,0.6313,149600000.0
2009-06-05 17:43:00,0.6313,0.6318,0.6313,0.6315,148800000.0
2009-06-05 17:44:00,0.6315,0.6324,0.6315,0.6322,229800000.0
2009-06-05 17:45:00,0.6322,0.6325,0.6321,0.6325,119600000.0
2009-06-05 17:46:00,0.6325,0.63265,0.6325,0.6325,149600000.0
2009-06-05 17:47:00,0.6325,0.6325,0.63205,0.63205,263200000.0
2009-06-05 17:48:00,0.63205,0.63215,0.63155,0.6319,331000000.0
2009-06-05 17:49:00,0.6319,0.6324,0.63175,0.6323,267400000.0
2009-06-05 17:50:00,0.6323,0.63245,0.6322,0.6324,144000000.0
2009-06-05 17:51:00,0.6324,0.6324,0.6314,0.6315,428700000.0
2009-06-05 17:52:00,0.6314,0.6319,0.63135,0.6319,286200000.0
2009-06-05 17:53:00,0.6319,0.6321,0.63185,0.6319,339800000.0
2009-06-05 17:54:00,0.6319,0.6324,0.63185,0.6323,336400000.0
2009-06-05 17:55:00,0.6323,0.6324,0.63215,0.6322,151600000.0
2009-06-05 17:56:00,0.63215,0.63215,0.6316,0.63175,48600000.0
2009-06-05 17:57:00,0.63175,0.6322,0.63175,0.6318,216800000.0
2009-06-05 17:58:00,0.63175,0.63175,0.63105,0.6313,390200000.0
2009-06-05 17:59:00,0.63135,0.63195,0.63135,0.63195,231000000.0
2009-06-05 18:00:00,0.63205,0.6323,0.63205,0.63215,160200000.0
2009-06-05 18:01:00,0.63215,0.63215,0.63215,0.63215,86400000.0
2009-06-05 18:02:00,0.63215,0.63215,0.63175,0.63185,130400000.0
2009-06-05 18:03:00,0.63185,0.632,0.63185,0.632,125700000.0
2009-06-05 18:04:00,0.632,0.632,0.63185,0.63185,168400000.0
2009-06-05 18:05:00,0.63205,0.6327,0.63175,0.6327,615200005.0
2009-06-05 18:06:00,0.63265,0.633,0.63255,0.6328,407800001.0
2009-06-05 18:07:00,0.63275,0.6331,0.63275,0.6328,196000000.0
2009-06-05 18:08:00,0.63285,0.6332,0.63285,0.63295,364800000.0
2009-06-05 18:09:00,0.63295,0.633,0.6324,0.6324,398800000.0
2009-06-05 18:10:00,0.6324,0.6326,0.63195,0.63195,173600000.0
2009-06-05 18:11:00,0.63195,0.63225,0.63175,0.63195,319400000.0
2009-06-05 18:12:00,0.63195,0.6323,0.63195,0.6323,276600000.0
2009-06-05 18:13:00,0.6324,0.6324,0.63195,0.632,96200000.0
2009-06-05 18:14:00,0.632,0.6328,0.632,0.63275,54800000.0
2009-06-05 18:15:00,0.63275,0.633,0.63265,0.6329,124200000.0
2009-06-05 18:16:00,0.633,0.6333,0.63275,0.6329,91400000.0
2009-06-05 18:17:00,0.6331,0.63325,0.63305,0.63315,66600000.0
2009-06-05 18:18:00,0.6332,0.6332,0.63295,0.63295,69000000.0
2009-06-05 18:19:00,0.6331,0.6332,0.63285,0.6332,36000000.0
2009-06-05 18:20:00,0.6332,0.6332,0.6328,0.633,101800000.0
2009-06-05 18:21:00,0.6331,0.6331,0.63275,0.63275,55000000.0
2009-06-05 18:22:00,0.633,0.633,0.63285,0.633,36200000.0
2009-06-05 18:23:00,0.633,0.6331,0.6329,0.633,65400000.0
2009-06-05 18:24:00,0.633,0.6331,0.63285,0.63285,51900000.0
2009-06-05 18:25:00,0.633,0.6331,0.63295,0.63295,75600000.0
2009-06-05 18:26:00,0.63295,0.6331,0.63295,0.6331,104600000.0
2009-06-05 18:27:00,0.6331,0.6333,0.63295,0.63305,181800000.0
2009-06-05 18:28:00,0.63305,0.6331,0.63305,0.63305,65400000.0
2009-06-05 18:29:00,0.63305,0.63305,0.63305,0.63305,2200000.0
2009-06-05 18:30:00,0.63273,0.63331,0.63251,0.63271,88000000.0
2009-06-05 18:31:00,0.6332,0.6332,0.633,0.6332,23400000.0
2009-06-05 18:32:00,0.6332,0.6334,0.63305,0.63305,213000000.0
2009-06-05 18:33:00,0.63305,0.6331,0.6327,0.6328,77200000.0
2009-06-05 18:34:00,0.6329,0.633,0.6328,0.63295,124400000.0
2009-06-05 18:35:00,0.63305,0.63365,0.63305,0.63355,138000000.0
2009-06-05 18:36:00,0.6336,0.6336,0.63355,0.6336,20200000.0
2009-06-05 18:37:00,0.6336,0.6336,0.63355,0.63355,25600000.0
2009-06-05 18:38:00,0.63355,0.63355,0.63345,0.63345,70600000.0
2009-06-05 18:39:00,0.63345,0.6337,0.63345,0.6337,91600000.0
2009-06-05 18:40:00,0.6337,0.6338,0.6336,0.6338,11800000.0
2009-06-05 18:41:00,0.63355,0.6336,0.63355,0.6336,50000000.0
2009-06-05 18:42:00,0.63305,0.6333,0.633,0.6333,45400000.0
2009-06-05 18:43:00,0.63345,0.6335,0.63345,0.6335,43600000.0
2009-06-05 18:44:00,0.63328,0.6334,0.63311,0.63316,355400004.0
2009-06-05 18:45:00,0.6336,0.6336,0.6336,0.6336,1000000.0
2009-06-05 18:46:00,0.6336,0.6336,0.63345,0.63345,31800000.0
2009-06-05 18:47:00,0.6335,0.6336,0.6335,0.6335,20200000.0
2009-06-05 18:48:00,0.63312,0.63335,0.63295,0.63312,394400000.0
2009-06-05 18:49:00,0.6335,0.6335,0.6335,0.6335,9600000.0
2009-06-05 18:50:00,0.63347,0.63378,0.63319,0.63319,198000000.0
2009-06-05 18:51:00,0.63321,0.63346,0.63312,0.63312,106000000.0
2009-06-05 18:52:00,0.6335,0.6336,0.6335,0.6336,18800000.0
2009-06-05 18:53:00,0.6336,0.6337,0.6335,0.6335,26600000.0
2009-06-05 18:54:00,0.6335,0.6335,0.6335,0.6335,9600000.0
2009-06-05 18:55:00,0.63375,0.63375,0.6327,0.6329,207600000.0
2009-06-05 18:56:00,0.633,0.633,0.63245,0.63275,139800000.0
2009-06-05 18:57:00,0.63275,0.63275,0.63255,0.6326,100000000.0
2009-06-05 18:58:00,0.6326,0.633,0.6326,0.63275,57800000.0
2009-06-05 18:59:00,0.63275,0.633,0.63265,0.633,81600000.0
2009-06-05 19:00:00,0.6331,0.6331,0.633,0.633,8000000.0
2009-06-05 19:01:00,0.63295,0.633,0.63295,0.63295,99600000.0
2009-06-05 19:02:00,0.63295,0.63295,0.63275,0.63275,63800000.0
2009-06-05 19:03:00,0.63275,0.63275,0.63275,0.63275,14400000.0
2009-06-05 19:04:00,0.63275,0.63275,0.63275,0.63275,57600000.0
2009-06-05 19:05:00,0.63275,0.6328,0.63275,0.6328,32000000.0
2009-06-05 19:06:00,0.63285,0.6329,0.6328,0.6328,15000000.0
2009-06-05 19:07:00,0.63275,0.6329,0.6326,0.6326,148200000.0
2009-06-05 19:08:00,0.6326,0.6326,0.6326,0.6326,33000000.0
2009-06-05 19:09:00,0.6326,0.6326,0.6316,0.63165,103000000.0
2009-06-05 19:10:00,0.6316,0.632,0.63155,0.63165,178400000.0
2009-06-05 19:11:00,0.63165,0.63165,0.63065,0.6308,160400000.0
2009-06-05 19:12:00,0.6308,0.6308,0.6306,0.6306,90200000.0
2009-06-05 19:13:00,0.6306,0.6309,0.6306,0.6308,82000000.0
2009-06-05 19:14:00,0.6308,0.6311,0.6306,0.63105,84200000.0
2009-06-05 19:15:00,0.63105,0.63125,0.6309,0.63115,95600000.0
2009-06-05 19:16:00,0.63115,0.6313,0.6311,0.6313,64600000.0
2009-06-05 19:17:00,0.6312,0.63125,0.63115,0.63115,29600000.0
2009-06-05 19:18:00,0.63115,0.63115,0.6311,0.6311,3600000.0
2009-06-05 19:19:00,0.6311,0.6311,0.63055,0.63075,101200000.0
2009-06-05 19:20:00,0.6308,0.6308,0.63035,0.6305,71200000.0
2009-06-05 19:21:00,0.6305,0.6305,0.63035,0.63035,49400000.0
2009-06-05 19:22:00,0.63035,0.6304,0.63015,0.63015,180400000.0
2009-06-05 19:23:00,0.63025,0.63025,0.62925,0.62925,238200000.0
2009-06-05 19:24:00,0.6293,0.62955,0.62905,0.62905,180200000.0
2009-06-05 19:25:00,0.62925,0.6293,0.62925,0.6293,23600000.0
2009-06-05 19:26:00,0.6293,0.6293,0.62925,0.62925,11400000.0
2009-06-05 19:27:00,0.6292,0.62925,0.6292,0.62925,15600000.0
2009-06-05 19:28:00,0.6292,0.6295,0.62915,0.6292,108000000.0
2009-06-05 19:29:00,0.6292,0.6295,0.62915,0.62945,180000000.0
2009-06-05 19:30:00,0.62945,0.6297,0.62945,0.6297,198000000.0
2009-06-05 19:31:00,0.6297,0.62975,0.62965,0.62965,117000000.0
2009-06-05 19:32:00,0.62965,0.62965,0.62965,0.62965,63000000.0
2009-06-05 19:33:00,0.62965,0.62965,0.62965,0.62965,63000000.0
2009-06-05 19:34:00,0.62965,0.62965,0.62965,0.62965,81000000.0
2009-06-05 19:35:00,0.62965,0.62965,0.62965,0.62965,45000000.0
2009-06-05 19:36:00,0.62965,0.62965,0.62965,0.62965,89200000.0
2009-06-05 19:37:00,0.62965,0.6297,0.62965,0.6297,70200000.0
2009-06-05 19:38:00,0.6297,0.6297,0.6297,0.6297,15000000.0
2009-06-05 19:39:00,0.6297,0.6297,0.6297,0.6297,25000000.0
2009-06-05 19:40:00,0.6297,0.62985,0.62965,0.62985,103400000.0
2009-06-05 19:41:00,0.63,0.63065,0.63,0.63065,130400000.0
2009-06-05 19:42:00,0.63065,0.63085,0.6305,0.63065,208200000.0
2009-06-05 19:43:00,0.63075,0.63085,0.63075,0.63085,6600000.0
2009-06-05 19:44:00,0.63085,0.63085,0.6306,0.6306,14400000.0
2009-06-05 19:45:00,0.6306,0.6306,0.63055,0.63055,71800000.0
2009-06-05 19:46:00,0.63055,0.63055,0.63045,0.63045,155400000.0
2009-06-05 19:47:00,0.63045,0.63065,0.63035,0.63055,68800000.0
2009-06-05 19:48:00,0.63055,0.63055,0.63055,0.63055,9600000.0
2009-06-05 19:49:00,0.63042,0.63062,0.63037,0.63049,171000000.0
2009-06-05 19:50:00,0.63062,0.63093,0.63049,0.63065,178600000.0
2009-06-05 19:51:00,0.63054,0.63054,0.63011,0.63046,169000000.0
2009-06-05 19:52:00,0.63048,0.63048,0.63027,0.63042,91000000.0
2009-06-05 19:53:00,0.63038,0.63048,0.6303,0.6304,141200000.0
2009-06-05 19:54:00,0.63055,0.6306,0.63045,0.6305,395600000.0
2009-06-05 19:55:00,0.6305,0.6305,0.63025,0.6305,176600000.0
2009-06-05 19:56:00,0.6305,0.6305,0.6303,0.6305,319000000.0
2009-06-05 19:57:00,0.6305,0.6305,0.62955,0.62955,247000000.0
2009-06-05 19:58:00,0.62955,0.6296,0.6294,0.6294,77000000.0
2009-06-05 19:59:00,0.6294,0.6294,0.62935,0.62935,33200000.0
2009-06-05 20:00:00,0.6294,0.6294,0.6294,0.6294,9600000.0
2009-06-05 20:01:00,0.6294,0.6294,0.6294,0.6294,9000000.0
2009-06-05 20:02:00,0.6294,0.6294,0.62915,0.62915,143800000.0
2009-06-05 20:03:00,0.62915,0.6292,0.62805,0.62825,416400000.0
2009-06-05 20:04:00,0.6281,0.6284,0.6277,0.6277,222200000.0
2009-06-05 20:05:00,0.6278,0.6278,0.62735,0.62735,258000000.0
2009-06-05 20:06:00,0.62735,0.62735,0.62735,0.62735,28200000.0
2009-06-05 20:07:00,0.62735,0.6275,0.6268,0.6268,195400000.0
2009-06-05 20:08:00,0.6268,0.62695,0.6268,0.6269,73200000.0
2009-06-05 20:09:00,0.6269,0.62735,0.6269,0.627,118800000.0
2009-06-05 20:10:00,0.627,0.6271,0.627,0.627,45000000.0
2009-06-05 20:11:00,0.6271,0.6271,0.627,0.627,47000000.0
2009-06-05 20:12:00,0.6271,0.62725,0.627,0.62715,131000000.0
2009-06-05 20:13:00,0.62715,0.62715,0.6268,0.6268,74800000.0
2009-06-05 20:14:00,0.6268,0.6268,0.62675,0.6268,45200000.0
2009-06-05 20:15:00,0.6268,0.6268,0.62675,0.6268,250200000.0
2009-06-05 20:16:00,0.6268,0.6268,0.6268,0.6268,5000000.0
2009-06-05 20:17:00,0.62662,0.62677,0.62661,0.62667,43400000.0
2009-06-05 20:18:00,0.6268,0.6268,0.6254,0.62545,172800000.0
2009-06-05 20:19:00,0.62545,0.62595,0.6254,0.62575,237400001.0
2009-06-05 20:20:00,0.6257,0.6257,0.6252,0.6253,130600000.0
2009-06-05 20:21:00,0.6253,0.6257,0.6253,0.6256,297600000.0
2009-06-05 20:22:00,0.6257,0.62575,0.62535,0.6256,156600000.0
2009-06-05 20:23:00,0.62565,0.62665,0.62555,0.62595,181000000.0
2009-06-05 20:24:00,0.62595,0.62615,0.62575,0.6259,68000000.0
2009-06-05 20:25:00,0.62595,0.6265,0.62575,0.6261,164200000.0
2009-06-05 20:26:00,0.6259,0.6265,0.6259,0.6262,105600000.0
2009-06-05 20:27:00,0.6262,0.6267,0.6262,0.6267,87000000.0
2009-06-05 20:28:00,0.62685,0.62685,0.6264,0.62645,62400000.0
2009-06-05 20:29:00,0.62645,0.6268,0.6263,0.62675,97600000.0
2009-06-05 20:30:00,0.6268,0.6268,0.62605,0.6262,151200000.0
2009-06-05 20:31:00,0.6262,0.6262,0.6259,0.62605,110000000.0
2009-06-05 20:32:00,0.6262,0.6265,0.626,0.6264,67200000.0
2009-06-05 20:33:00,0.6264,0.6265,0.62615,0.6264,51600000.0
2009-06-05 20:34:00,0.6265,0.6267,0.62615,0.6264,59000000.0
2009-06-05 20:35:00,0.6264,0.6268,0.62615,0.62635,77800000.0
2009-06-05 20:36:00,0.62645,0.6269,0.62645,0.6269,67200000.0
2009-06-05 20:37:00,0.6269,0.6269,0.6267,0.62685,72000000.0
2009-06-05 20:38:00,0.627,0.6271,0.627,0.627,7000000.0
2009-06-05 20:39:00,0.627,0.62755,0.627,0.6273,131400000.0
2009-06-05 20:40:00,0.6273,0.6275,0.62715,0.6274,121800000.0
2009-06-05 20:41:00,0.6273,0.62735,0.6273,0.62735,61600000.0
2009-06-05 20:42:00,0.62725,0.62725,0.62725,0.62725,3600000.0
2009-06-05 20:43:00,0.6273,0.62735,0.62725,0.62725,61400000.0
2009-06-05 20:44:00,0.6273,0.62735,0.62725,0.62725,25400000.0
2009-06-05 20:45:00,0.62725,0.62745,0.62725,0.62735,17600000.0
2009-06-05 20:46:00,0.62735,0.62735,0.62735,0.62735,7200000.0
2009-06-05 20:47:00,0.62735,0.62735,0.62735,0.62735,1800000.0
2009-06-05 20:48:00,0.62722,0.62725,0.62702,0.62721,39200000.0
2009-06-05 20:49:00,0.62735,0.62735,0.62735,0.62735,6400000.0
2009-06-05 20:50:00,0.62735,0.62735,0.62735,0.62735,18400000.0
2009-06-05 20:51:00,0.6275,0.62845,0.6275,0.6282,138800000.0
2009-06-05 20:52:00,0.6281,0.6281,0.6275,0.62755,58400000.0
2009-06-05 20:53:00,0.62765,0.62825,0.62765,0.62795,110000000.0
2009-06-05 20:54:00,0.62795,0.62815,0.62795,0.6281,59800000.0
2009-06-05 20:55:00,0.6281,0.62815,0.6281,0.62815,29400000.0
2009-06-05 20:56:00,0.62815,0.62815,0.62815,0.62815,24400000.0
2009-06-05 20:57:00,0.6282,0.6282,0.6282,0.6282,14400000.0
2009-06-05 20:58:00,0.62825,0.62835,0.62825,0.62835,38600000.0
2009-06-05 20:59:00,0.62835,0.6286,0.62795,0.6281,129400000.0
2009-06-05 21:00:00,0.6281,0.6281,0.6277,0.6278,15200000.0
2009-06-05 21:01:00,0.6274,0.6276,0.6274,0.6276,38200000.0
2009-06-05 21:02:00,0.6276,0.6276,0.6276,0.6276,25600000.0
2009-06-05 21:03:00,0.62743,0.62748,0.62725,0.62748,71000000.0
2009-06-05 21:04:00,0.6276,0.6276,0.6276,0.6276,28800000.0
2009-06-05 21:05:00,0.62775,0.62805,0.62775,0.6278,44000000.0
2009-06-05 21:06:00,0.62757,0.6277,0.62757,0.62757,76800000.0
2009-06-05 21:07:00,0.6278,0.62805,0.62765,0.62765,6600000.0
2009-06-05 21:08:00,0.628,0.628,0.628,0.628,3200000.0
2009-06-05 21:09:00,0.62815,0.6286,0.62815,0.6285,45200000.0
2009-06-05 21:10:00,0.62808,0.62846,0.62808,0.62821,34600000.0
2009-06-05 21:11:00,0.6287,0.6287,0.62815,0.62815,46800000.0
2009-06-05 21:12:00,0.6284,0.62845,0.62815,0.62815,213600000.0
2009-06-05 21:13:00,0.62815,0.6286,0.62805,0.6286,41000000.0
2009-06-05 21:14:00,0.62865,0.62865,0.62865,0.62865,5000000.0
2009-06-05 21:15:00,0.62865,0.62865,0.62775,0.6279,80400000.0
2009-06-05 21:16:00,0.6279,0.6279,0.62735,0.6274,41600000.0
2009-06-05 21:17:00,0.62745,0.62745,0.62735,0.62735,8400000.0
2009-06-05 21:18:00,0.6274,0.62745,0.6273,0.6274,51400000.0
2009-06-05 21:19:00,0.6274,0.62775,0.6274,0.62755,105400000.0
2009-06-05 21:20:00,0.6275,0.6275,0.62715,0.62725,11800000.0
2009-06-05 21:21:00,0.6273,0.6273,0.62725,0.62725,21200000.0
2009-06-05 21:22:00,0.62705,0.62705,0.62685,0.6269,12800000.0
2009-06-05 21:23:00,0.627,0.62705,0.627,0.627,27400000.0
2009-06-05 21:24:00,0.6271,0.6271,0.627,0.62705,15200000.0
2009-06-05 21:25:00,0.62705,0.62705,0.627,0.627,14400000.0
2009-06-05 21:26:00,0.627,0.627,0.627,0.627,2400000.0
2009-06-05 21:27:00,0.627,0.627,0.627,0.627,2400000.0
2009-06-05 21:28:00,0.62649,0.62689,0.62649,0.62659,203400000.0
2009-06-05 21:29:00,0.627,0.627,0.627,0.627,2400000.0
2009-06-05 21:30:00,0.627,0.627,0.62605,0.6261,37400000.0
2009-06-05 21:31:00,0.62606,0.62625,0.62568,0.6259,62200000.0
2009-06-05 21:32:00,0.6261,0.6261,0.6261,0.6261,1800000.0
2009-06-05 21:33:00,0.62607,0.62613,0.62582,0.62605,33600000.0
2009-06-05 21:34:00,0.62597,0.62597,0.62597,0.62597,1000000.0
2009-06-05 21:35:00,0.6261,0.62665,0.6259,0.62665,49200000.0
2009-06-05 21:36:00,0.6266,0.627,0.6266,0.627,7200000.0
2009-06-05 21:37:00,0.62695,0.62695,0.6265,0.6265,90000000.0
2009-06-05 21:38:00,0.6265,0.62665,0.6265,0.62665,44200000.0
2009-06-05 21:39:00,0.62655,0.6266,0.62655,0.6266,6600000.0
2009-06-05 21:40:00,0.6266,0.6266,0.62655,0.62655,7600000.0
2009-06-05 21:41:00,0.62645,0.6265,0.6263,0.6264,197200000.0
2009-06-05 21:42:00,0.6267,0.6267,0.62655,0.62655,13400000.0
2009-06-05 21:43:00,0.62655,0.62655,0.62655,0.62655,4200000.0
2009-06-05 21:44:00,0.62645,0.62667,0.6263,0.62663,73400000.0
2009-06-05 21:45:00,0.62648,0.62665,0.62648,0.62665,21600000.0
2009-06-05 21:46:00,0.62641,0.62642,0.62629,0.62629,21800000.0
2009-06-05 21:47:00,0.62644,0.62661,0.62644,0.62652,11600000.0
2009-06-05 21:48:00,0.62644,0.62644,0.62636,0.62637,21600000.0
2009-06-05 21:49:00,0.62643,0.62658,0.62643,0.62658,93800000.0
2009-06-05 21:50:00,0.62655,0.6267,0.6265,0.6265,9800000.0
2009-06-05 21:51:00,0.6265,0.62655,0.6265,0.62655,9000000.0
2009-06-05 21:52:00,0.62646,0.62656,0.62644,0.62651,25400000.0
2009-06-05 21:53:00,0.62655,0.6269,0.62655,0.62655,96600000.0
2009-06-05 21:54:00,0.62655,0.62655,0.62655,0.62655,6400000.0
2009-06-05 21:55:00,0.62655,0.62655,0.62655,0.62655,1800000.0
2009-06-05 21:56:00,0.62635,0.6266,0.62635,0.62658,69800000.0
2009-06-05 21:57:00,0.6266,0.6266,0.62635,0.62635,52000000.0
2009-06-05 21:58:00,0.62635,0.62635,0.62615,0.62615,29200000.0
2009-06-05 21:59:00,0.62625,0.62625,0.62605,0.62605,50600000.0
2009-06-05 22:00:00,0.62605,0.6262,0.62605,0.62605,155200000.0
2009-06-05 22:01:00,0.62645,0.62645,0.62595,0.62615,133600000.0
2009-06-05 22:02:00,0.6262,0.62625,0.6262,0.62625,30400000.0
2009-06-05 22:03:00,0.6263,0.6263,0.6263,0.6263,2400000.0
2009-06-05 22:04:00,0.62645,0.62645,0.62635,0.62635,18000000.0
2009-06-05 22:05:00,0.62635,0.62635,0.62635,0.62635,4200000.0
2009-06-05 22:06:00,0.6264,0.6268,0.6264,0.6268,12800000.0
2009-06-05 22:07:00,0.62685,0.62685,0.62685,0.62685,4800000.0
2009-06-05 22:08:00,0.6269,0.6269,0.6269,0.6269,6400000.0
2009-06-05 22:09:00,0.62673,0.62673,0.62608,0.62608,27600000.0
2009-06-05 22:10:00,0.62613,0.62628,0.62613,0.62628,8600000.0
2009-06-05 22:11:00,0.62675,0.62675,0.62675,0.62675,33200000.0
2009-06-05 22:12:00,0.62695,0.62695,0.62695,0.62695,2400000.0
2009-06-05 22:13:00,0.62667,0.62673,0.62654,0.62665,28800000.0
2009-06-05 22:14:00,0.6269,0.6269,0.6269,0.6269,1600000.0
2009-06-05 22:15:00,0.62638,0.62655,0.62638,0.62655,63200000.0
2009-06-05 22:16:00,0.62645,0.62645,0.62645,0.62645,15000000.0
2009-06-05 22:17:00,0.62645,0.62645,0.62635,0.62635,36200000.0
2009-06-05 22:18:00,0.62635,0.62645,0.62635,0.62645,10800000.0
2009-06-05 22:19:00,0.62646,0.62646,0.62621,0.62621,14600000.0
2009-06-05 22:20:00,0.6264,0.6264,0.62615,0.62615,57400000.0
2009-06-05 22:21:00,0.62594,0.6261,0.62581,0.62598,63000000.0
2009-06-05 22:22:00,0.62597,0.62603,0.62585,0.62592,41400000.0
2009-06-05 22:23:00,0.6259,0.62599,0.6258,0.62596,27600000.0
2009-06-05 22:24:00,0.62605,0.62605,0.6258,0.6258,12400000.0
2009-06-05 22:25:00,0.62585,0.6259,0.62575,0.6259,38800000.0
2009-06-05 22:26:00,0.62575,0.62575,0.62575,0.62575,4200000.0
2009-06-05 22:27:00,0.62575,0.62575,0.62575,0.62575,4200000.0
2009-06-05 22:28:00,0.62569,0.62584,0.62556,0.62572,70800000.0
2009-06-05 22:29:00,0.62585,0.62585,0.62575,0.62575,10800000.0
2009-06-05 22:30:00,0.62575,0.62575,0.62575,0.62575,4200000.0
2009-06-05 22:31:00,0.6258,0.6258,0.6258,0.6258,4800000.0
2009-06-05 22:32:00,0.62563,0.62571,0.62563,0.62571,6600000.0
2009-06-05 22:33:00,0.62573,0.62582,0.62573,0.62582,11000000.0
2009-06-05 22:34:00,0.62585,0.62585,0.62585,0.62585,7600000.0
2009-06-05 22:35:00,0.6259,0.62595,0.6259,0.62595,9600000.0
2009-06-05 22:36:00,0.62595,0.62595,0.62585,0.62585,7200000.0
2009-06-05 22:37:00,0.62572,0.62586,0.62569,0.62569,73000000.0
2009-06-05 22:38:00,0.62569,0.62571,0.62562,0.62564,41800000.0
2009-06-05 22:39:00,0.62585,0.62585,0.62585,0.62585,6600000.0
2009-06-05 22:40:00,0.62587,0.62587,0.62557,0.62571,47200000.0
2009-06-05 22:41:00,0.62565,0.62573,0.62556,0.62572,54800000.0
2009-06-05 22:42:00,0.62585,0.62585,0.62575,0.6258,18600000.0
2009-06-05 22:43:00,0.62575,0.6258,0.62575,0.6258,14200000.0
2009-06-05 22:44:00,0.62575,0.62575,0.62575,0.62575,14600000.0
2009-06-05 22:45:00,0.62565,0.62605,0.6253,0.62575,102200000.0
2009-06-05 22:46:00,0.62565,0.62595,0.6254,0.62585,118200000.0
2009-06-05 22:47:00,0.6258,0.6258,0.6258,0.6258,1800000.0
2009-06-05 22:48:00,0.6259,0.62605,0.6253,0.62575,68600000.0
2009-06-05 22:49:00,0.6259,0.62605,0.62565,0.62575,51800000.0
2009-06-05 22:50:00,0.62595,0.62595,0.62555,0.62555,17600000.0
2009-06-05 22:51:00,0.62565,0.6259,0.6255,0.6255,29200000.0
2009-06-05 22:52:00,0.62565,0.62565,0.6254,0.62545,37800000.0
2009-06-05 22:53:00,0.6256,0.62585,0.6253,0.62585,45400000.0
2009-06-05 22:54:00,0.62587,0.62592,0.62547,0.62583,50200000.0
2009-06-05 22:55:00,0.6258,0.62585,0.62565,0.62585,17400000.0
2009-06-05 22:56:00,0.62585,0.62615,0.62585,0.62615,18800000.0
2009-06-05 22:57:00,0.62614,0.62632,0.62609,0.62609,93200000.0
2009-06-05 22:58:00,0.62615,0.62615,0.62605,0.6261,12200000.0
2009-06-05 22:59:00,0.6261,0.6261,0.6261,0.6261,1600000.0
2009-06-08 00:00:00,0.62468,0.62468,0.62468,0.62468,65400000.0
2009-06-08 00:01:00,0.62475,0.62492,0.62475,0.62492,65400000.0
2009-06-08 00:02:00,0.62496,0.62531,0.62496,0.62531,65400000.0
2009-06-08 00:03:00,0.62525,0.62525,0.6249,0.6249,65400000.0
2009-06-08 00:04:00,0.62488,0.62533,0.62467,0.62533,65400000.0
2009-06-08 00:05:00,0.62542,0.62543,0.62542,0.62543,65400000.0
2009-06-08 00:07:00,0.6254,0.6254,0.6254,0.6254,65400000.0
2009-06-08 00:08:00,0.62573,0.62573,0.62527,0.62527,65400000.0
2009-06-08 00:09:00,0.62521,0.62559,0.62521,0.62551,65400000.0
2009-06-08 00:10:00,0.62548,0.62548,0.62497,0.62497,65400000.0
2009-06-08 00:11:00,0.62498,0.62498,0.62498,0.62498,65400000.0
2009-06-08 00:12:00,0.62495,0.62495,0.6249,0.62495,65400000.0
2009-06-08 00:14:00,0.625,0.625,0.625,0.625,65400000.0
2009-06-08 00:15:00,0.6251,0.6251,0.62503,0.62503,65400000.0
2009-06-08 00:16:00,0.62505,0.62505,0.62505,0.62505,65400000.0
2009-06-08 00:18:00,0.62525,0.62525,0.62519,0.62525,65400000.0
2009-06-08 00:19:00,0.62523,0.62529,0.62515,0.62529,65400000.0
2009-06-08 00:20:00,0.62534,0.62551,0.62534,0.62551,65400000.0
2009-06-08 00:21:00,0.62555,0.62555,0.62536,0.62536,65400000.0
2009-06-08 00:22:00,0.62537,0.62549,0.62529,0.6254,65400000.0
2009-06-08 00:23:00,0.62532,0.62536,0.62521,0.62522,65400000.0
2009-06-08 00:24:00,0.62527,0.62531,0.62485,0.62485,65400000.0
2009-06-08 00:25:00,0.62481,0.62481,0.62481,0.62481,65400000.0
2009-06-08 00:26:00,0.6248,0.6248,0.62457,0.62464,65400000.0
2009-06-08 00:27:00,0.62458,0.62471,0.62446,0.62471,65400000.0
2009-06-08 00:28:00,0.62474,0.62474,0.62467,0.62467,65400000.0
2009-06-08 00:29:00,0.62485,0.62485,0.62485,0.62485,65400000.0
2009-06-08 00:31:00,0.6248,0.6248,0.6248,0.6248,65400000.0
2009-06-08 00:32:00,0.6247,0.6247,0.6247,0.6247,65400000.0
2009-06-08 00:34:00,0.6248,0.6248,0.62465,0.6247,65400000.0
2009-06-08 00:35:00,0.6246,0.6246,0.62455,0.62455,65400000.0
2009-06-08 00:39:00,0.62447,0.62451,0.62426,0.62434,65400000.0
2009-06-08 00:40:00,0.62435,0.62435,0.62435,0.62435,65400000.0
2009-06-08 00:41:00,0.62445,0.62445,0.62413,0.62413,65400000.0
2009-06-08 00:42:00,0.62408,0.62408,0.62386,0.62397,65400000.0
2009-06-08 00:43:00,0.62389,0.62394,0.62379,0.62382,65400000.0
2009-06-08 00:44:00,0.62383,0.62405,0.62383,0.62405,65400000.0
2009-06-08 00:45:00,0.6242,0.6244,0.62418,0.6244,65400000.0
2009-06-08 00:46:00,0.62436,0.62441,0.62436,0.62441,65400000.0
2009-06-08 00:47:00,0.62434,0.62439,0.62412,0.62439,65400000.0
2009-06-08 00:50:00,0.62425,0.62435,0.62423,0.62435,65400000.0
2009-06-08 00:51:00,0.62441,0.62452,0.62441,0.62449,65400000.0
2009-06-08 00:52:00,0.62452,0.62465,0.62443,0.62465,65400000.0
2009-06-08 00:53:00,0.62463,0.62463,0.62445,0.62446,65400000.0
2009-06-08 00:54:00,0.62436,0.62445,0.62425,0.62445,65400000.0
2009-06-08 00:55:00,0.62446,0.62446,0.62446,0.62446,65400000.0
2009-06-08 00:56:00,0.62449,0.62489,0.62449,0.62481,65400000.0
2009-06-08 00:57:00,0.62478,0.62478,0.62473,0.62473,65400000.0
2009-06-08 00:58:00,0.62469,0.62521,0.62466,0.62521,65400000.0
2009-06-08 00:59:00,0.62524,0.62544,0.62524,0.62543,65400000.0
2009-06-08 01:00:00,0.6254,0.6254,0.62511,0.62511,65400000.0
2009-06-08 01:01:00,0.62503,0.62503,0.62489,0.6249,65400000.0
2009-06-08 01:02:00,0.62487,0.62496,0.62485,0.62496,65400000.0
2009-06-08 01:03:00,0.62499,0.62513,0.62499,0.62513,65400000.0
2009-06-08 01:04:00,0.62518,0.62518,0.62514,0.62515,65400000.0
2009-06-08 01:05:00,0.62511,0.62518,0.62506,0.62516,65400000.0
2009-06-08 01:06:00,0.6251,0.62511,0.6251,0.6251,65400000.0
2009-06-08 01:07:00,0.62516,0.62538,0.62512,0.62512,65400000.0
2009-06-08 01:08:00,0.62509,0.62509,0.62503,0.62504,65400000.0
2009-06-08 01:09:00,0.62507,0.62525,0.62507,0.62525,65400000.0
2009-06-08 01:10:00,0.62523,0.62546,0.62523,0.62533,65400000.0
2009-06-08 01:11:00,0.62535,0.62551,0.6253,0.6253,65400000.0
2009-06-08 01:12:00,0.62531,0.62547,0.62523,0.62523,65400000.0
2009-06-08 01:13:00,0.62517,0.62517,0.6251,0.6251,65400000.0
2009-06-08 01:15:00,0.62523,0.62546,0.62518,0.62529,65400000.0
2009-06-08 01:16:00,0.62534,0.62534,0.62532,0.62532,65400000.0
2009-06-08 01:17:00,0.62538,0.62547,0.62538,0.62547,65400000.0
2009-06-08 01:18:00,0.62544,0.62544,0.62544,0.62544,65400000.0
2009-06-08 01:19:00,0.62535,0.62535,0.62535,0.62535,65400000.0
2009-06-08 01:21:00,0.6255,0.6255,0.6253,0.6255,65400000.0
2009-06-08 01:22:00,0.62569,0.6258,0.62543,0.62576,65400000.0
2009-06-08 01:23:00,0.62585,0.62586,0.6258,0.62586,65400000.0
2009-06-08 01:24:00,0.62588,0.62593,0.62543,0.6258,65400000.0
2009-06-08 01:25:00,0.62583,0.62583,0.6254,0.62575,65400000.0
2009-06-08 01:26:00,0.62574,0.62574,0.62574,0.62574,65400000.0
2009-06-08 01:27:00,0.62585,0.62585,0.6258,0.6258,65400000.0
2009-06-08 01:28:00,0.62581,0.62597,0.62537,0.62584,65400000.0
2009-06-08 01:29:00,0.62592,0.62602,0.62583,0.62583,65400000.0
2009-06-08 01:30:00,0.62584,0.62604,0.62584,0.62604,65400000.0
2009-06-08 01:31:00,0.62605,0.62636,0.626,0.62612,65400000.0
2009-06-08 01:33:00,0.62605,0.62627,0.62605,0.62627,65400000.0
2009-06-08 01:34:00,0.62626,0.62626,0.62574,0.62583,65400000.0
2009-06-08 01:35:00,0.6259,0.62594,0.62575,0.62588,65400000.0
2009-06-08 01:36:00,0.62592,0.62594,0.62561,0.62575,65400000.0
2009-06-08 01:37:00,0.6258,0.62589,0.62546,0.62546,65400000.0
2009-06-08 01:38:00,0.62544,0.62545,0.62544,0.62544,65400000.0
2009-06-08 01:39:00,0.62543,0.6258,0.62543,0.62575,65400000.0
2009-06-08 01:40:00,0.62577,0.62582,0.62548,0.6255,65400000.0
2009-06-08 01:41:00,0.62552,0.62558,0.6255,0.62558,65400000.0
2009-06-08 01:42:00,0.62557,0.62558,0.6252,0.62531,65400000.0
2009-06-08 01:43:00,0.62524,0.62524,0.62517,0.62517,65400000.0
2009-06-08 01:44:00,0.62515,0.62533,0.62515,0.62533,65400000.0
2009-06-08 01:45:00,0.6254,0.62543,0.62533,0.62542,65400000.0
2009-06-08 01:46:00,0.62541,0.62541,0.62528,0.62536,65400000.0
2009-06-08 01:47:00,0.62533,0.62539,0.62533,0.62539,65400000.0
2009-06-08 01:49:00,0.62543,0.62545,0.62542,0.62542,65400000.0
2009-06-08 01:50:00,0.62537,0.6254,0.62536,0.62536,65400000.0
2009-06-08 01:51:00,0.62532,0.62577,0.62524,0.62533,65400000.0
2009-06-08 01:52:00,0.62536,0.62576,0.62536,0.62554,65400000.0
2009-06-08 01:53:00,0.62559,0.62577,0.62554,0.62577,65400000.0
2009-06-08 01:54:00,0.6259,0.6259,0.6259,0.6259,65400000.0
2009-06-08 01:55:00,0.6258,0.6259,0.62575,0.62576,65400000.0
2009-06-08 01:56:00,0.62572,0.62631,0.62572,0.6263,65400000.0
2009-06-08 01:57:00,0.62632,0.62633,0.62623,0.62631,65400000.0
2009-06-08 01:58:00,0.62634,0.62651,0.6262,0.6265,65400000.0
2009-06-08 01:59:00,0.62651,0.62708,0.62651,0.62682,65400000.0
2009-06-08 02:00:00,0.6269,0.6269,0.6262,0.62645,65400000.0
2009-06-08 02:01:00,0.62645,0.6266,0.62635,0.6264,64200000.0
2009-06-08 02:02:00,0.6264,0.6264,0.6259,0.6262,65600000.0
2009-06-08 02:03:00,0.6263,0.6264,0.6263,0.6263,36000000.0
2009-06-08 02:04:00,0.6265,0.6267,0.6265,0.6267,27400000.0
2009-06-08 02:05:00,0.6267,0.6267,0.6267,0.6267,25800000.0
2009-06-08 02:06:00,0.6267,0.6267,0.62635,0.62655,13800000.0
2009-06-08 02:07:00,0.62614,0.62627,0.62611,0.62624,33600000.0
2009-06-08 02:08:00,0.62645,0.62652,0.6264,0.62643,41200000.0
2009-06-08 02:09:00,0.62645,0.62645,0.6258,0.6261,48600000.0
2009-06-08 02:10:00,0.62575,0.62615,0.62575,0.62575,116400000.0
2009-06-08 02:11:00,0.6259,0.62605,0.6259,0.6259,66000000.0
2009-06-08 02:12:00,0.6259,0.6259,0.6257,0.62575,72800000.0
2009-06-08 02:13:00,0.62575,0.626,0.62555,0.6256,67400000.0
2009-06-08 02:14:00,0.6257,0.62605,0.6257,0.62605,22200000.0
2009-06-08 02:15:00,0.62625,0.6263,0.62595,0.62625,32400000.0
2009-06-08 02:16:00,0.62625,0.6263,0.62605,0.62605,30200000.0
2009-06-08 02:17:00,0.6261,0.6261,0.62585,0.62585,34200000.0
2009-06-08 02:18:00,0.6259,0.6261,0.6259,0.62605,27200000.0
2009-06-08 02:19:00,0.6262,0.6262,0.62605,0.6261,86000000.0
2009-06-08 02:20:00,0.6261,0.62615,0.62605,0.62615,7800000.0
2009-06-08 02:21:00,0.6263,0.6267,0.6263,0.6267,41400000.0
2009-06-08 02:22:00,0.6267,0.62735,0.62655,0.62715,116400000.0
2009-06-08 02:23:00,0.62695,0.62705,0.62685,0.62705,46200000.0
2009-06-08 02:24:00,0.6271,0.62735,0.62685,0.62685,110000000.0
2009-06-08 02:25:00,0.6271,0.6272,0.6269,0.62705,124200000.0
2009-06-08 02:26:00,0.62705,0.62705,0.62705,0.62705,26800000.0
2009-06-08 02:27:00,0.62705,0.6272,0.62695,0.62715,29400000.0
2009-06-08 02:28:00,0.62715,0.62725,0.62685,0.62705,52000000.0
2009-06-08 02:29:00,0.62705,0.62725,0.62685,0.62685,103800000.0
2009-06-08 02:30:00,0.62705,0.62705,0.62685,0.62685,72600000.0
2009-06-08 02:31:00,0.62705,0.6271,0.62685,0.6271,45200000.0
2009-06-08 02:32:00,0.627,0.6272,0.627,0.6272,58600000.0
2009-06-08 02:33:00,0.6272,0.62735,0.62715,0.62715,77600000.0
2009-06-08 02:34:00,0.62705,0.62705,0.62705,0.62705,7600000.0
2009-06-08 02:35:00,0.62705,0.62705,0.62705,0.62705,4000000.0
2009-06-08 02:36:00,0.62677,0.6269,0.6267,0.6269,48800000.0
2009-06-08 02:37:00,0.6271,0.62715,0.6271,0.62715,11800000.0
2009-06-08 02:38:00,0.62715,0.62715,0.62715,0.62715,15800000.0
2009-06-08 02:39:00,0.62694,0.62706,0.62676,0.62701,39000000.0
2009-06-08 02:40:00,0.62715,0.62755,0.62715,0.6274,72600000.0
2009-06-08 02:41:00,0.6274,0.6274,0.6274,0.6274,17600000.0
2009-06-08 02:42:00,0.6274,0.6274,0.6271,0.6274,72800000.0
2009-06-08 02:43:00,0.6274,0.6274,0.6274,0.6274,3400000.0
2009-06-08 02:44:00,0.62735,0.62735,0.62735,0.62735,6400000.0
2009-06-08 02:45:00,0.62709,0.62725,0.62709,0.62718,41800000.0
2009-06-08 02:46:00,0.6274,0.6274,0.62735,0.62735,15200000.0
2009-06-08 02:47:00,0.62703,0.62719,0.62703,0.62718,50400000.0
2009-06-08 02:48:00,0.62715,0.62728,0.62692,0.62692,96000000.0
2009-06-08 02:49:00,0.6274,0.6274,0.62735,0.6274,20200000.0
2009-06-08 02:50:00,0.6276,0.6276,0.6274,0.6274,14400000.0
2009-06-08 02:51:00,0.6272,0.62735,0.62685,0.6269,98600000.0
2009-06-08 02:52:00,0.62725,0.62755,0.62725,0.62755,53600000.0
2009-06-08 02:53:00,0.62775,0.62775,0.62755,0.6277,70400000.0
2009-06-08 02:54:00,0.6277,0.6277,0.62705,0.62745,71200000.0
2009-06-08 02:55:00,0.62755,0.62755,0.62735,0.6275,48600000.0
2009-06-08 02:56:00,0.62745,0.62745,0.62705,0.6272,42000000.0
2009-06-08 02:57:00,0.6272,0.6272,0.6272,0.6272,4000000.0
2009-06-08 02:58:00,0.6272,0.6272,0.627,0.627,20800000.0
2009-06-08 02:59:00,0.6271,0.62715,0.6271,0.62715,16800000.0
2009-06-08 03:00:00,0.62675,0.62728,0.62664,0.62702,71200000.0
2009-06-08 03:01:00,0.6272,0.6272,0.6272,0.6272,31400000.0
2009-06-08 03:02:00,0.6272,0.6272,0.62715,0.62715,9000000.0
2009-06-08 03:03:00,0.62715,0.62715,0.62715,0.62715,5200000.0
2009-06-08 03:04:00,0.62715,0.6272,0.62715,0.62715,52000000.0
2009-06-08 03:05:00,0.62715,0.6272,0.62715,0.62715,25200000.0
2009-06-08 03:06:00,0.6272,0.62735,0.62715,0.6272,16600000.0
2009-06-08 03:07:00,0.6272,0.6272,0.62715,0.6272,57200000.0
2009-06-08 03:08:00,0.6272,0.6272,0.62715,0.6272,130000000.0
2009-06-08 03:09:00,0.6272,0.62725,0.6272,0.62725,14000000.0
2009-06-08 03:10:00,0.62702,0.62705,0.62702,0.62705,3000000.0
2009-06-08 03:11:00,0.62735,0.62735,0.62725,0.62725,38200000.0
2009-06-08 03:12:00,0.62725,0.62725,0.62725,0.62725,13200000.0
2009-06-08 03:13:00,0.62708,0.62708,0.627,0.62705,8200000.0
2009-06-08 03:14:00,0.6273,0.6273,0.6273,0.6273,9000000.0
2009-06-08 03:15:00,0.6273,0.62745,0.6273,0.6273,29400000.0
2009-06-08 03:16:00,0.6273,0.62735,0.6273,0.62735,6000000.0
2009-06-08 03:17:00,0.62735,0.62735,0.62735,0.62735,21800000.0
2009-06-08 03:18:00,0.6274,0.6274,0.62735,0.6274,44800000.0
2009-06-08 03:19:00,0.62755,0.62755,0.62755,0.62755,44800000.0
2009-06-08 03:20:00,0.6277,0.6277,0.6277,0.6277,2000000.0
2009-06-08 03:21:00,0.62775,0.6279,0.6277,0.6277,20200000.0
2009-06-08 03:22:00,0.62775,0.62775,0.62765,0.6277,85000000.0
2009-06-08 03:23:00,0.6277,0.6278,0.6277,0.6278,78200000.0
2009-06-08 03:24:00,0.6278,0.62785,0.6278,0.62785,32400000.0
2009-06-08 03:25:00,0.6279,0.628,0.62785,0.62785,24800000.0
2009-06-08 03:26:00,0.62764,0.62776,0.62764,0.62769,25800000.0
2009-06-08 03:27:00,0.62785,0.62785,0.62785,0.62785,17600000.0
2009-06-08 03:28:00,0.62785,0.628,0.62785,0.62785,12200000.0
2009-06-08 03:29:00,0.62785,0.62785,0.62785,0.62785,2000000.0
2009-06-08 03:30:00,0.62785,0.628,0.62785,0.62795,12600000.0
2009-06-08 03:31:00,0.62738,0.62771,0.62736,0.62765,27800000.0
2009-06-08 03:32:00,0.62763,0.62774,0.62748,0.6276,41200000.0
2009-06-08 03:33:00,0.62744,0.62764,0.62733,0.62755,30200000.0
2009-06-08 03:34:00,0.62795,0.62795,0.62795,0.62795,1000000.0
2009-06-08 03:35:00,0.628,0.628,0.628,0.628,1000000.0
2009-06-08 03:36:00,0.62795,0.62795,0.6278,0.6278,36000000.0
2009-06-08 03:37:00,0.6278,0.6278,0.62745,0.6275,14000000.0
2009-06-08 03:38:00,0.6275,0.6275,0.6275,0.6275,67200000.0
2009-06-08 03:39:00,0.62743,0.62751,0.62735,0.62741,32400000.0
2009-06-08 03:40:00,0.62755,0.62765,0.6275,0.62755,45800000.0
2009-06-08 03:41:00,0.6276,0.62775,0.6276,0.62775,26600000.0
2009-06-08 03:42:00,0.62775,0.62775,0.6272,0.6273,64000000.0
2009-06-08 03:43:00,0.6273,0.6273,0.62695,0.6272,42000000.0
2009-06-08 03:44:00,0.62705,0.62715,0.62705,0.62715,8600000.0
2009-06-08 03:45:00,0.62725,0.6275,0.62715,0.62725,41200000.0
2009-06-08 03:46:00,0.62725,0.6274,0.62725,0.6273,43800000.0
2009-06-08 03:47:00,0.6275,0.6275,0.6273,0.6273,18000000.0
2009-06-08 03:48:00,0.6273,0.62735,0.6273,0.62735,20800000.0
2009-06-08 03:49:00,0.6274,0.62775,0.62735,0.62765,96400000.0
2009-06-08 03:50:00,0.62775,0.62775,0.62765,0.62765,13000000.0
2009-06-08 03:51:00,0.6277,0.6277,0.62765,0.62765,19000000.0
2009-06-08 03:52:00,0.6274,0.6275,0.62736,0.62746,36400000.0
2009-06-08 03:53:00,0.6277,0.6277,0.62765,0.62765,7600000.0
2009-06-08 03:54:00,0.62775,0.62775,0.62765,0.62765,17800000.0
2009-06-08 03:55:00,0.62765,0.62765,0.62765,0.62765,14200000.0
2009-06-08 03:56:00,0.6276,0.62775,0.6276,0.62765,61799998.0
2009-06-08 03:57:00,0.6277,0.6277,0.62765,0.62765,5400000.0
2009-06-08 03:58:00,0.62765,0.62765,0.62765,0.62765,4400000.0
2009-06-08 03:59:00,0.6277,0.6277,0.62765,0.62765,3200000.0
2009-06-08 04:00:00,0.6277,0.6277,0.6276,0.6276,26400000.0
2009-06-08 04:01:00,0.6277,0.6277,0.6277,0.6277,13600000.0
2009-06-08 04:02:00,0.6277,0.62775,0.62765,0.6277,72000000.0
2009-06-08 04:03:00,0.6276,0.6276,0.6276,0.6276,13600000.0
2009-06-08 04:04:00,0.6277,0.6277,0.6277,0.6277,9400000.0
2009-06-08 04:05:00,0.6276,0.6277,0.6276,0.6276,42200000.0
2009-06-08 04:06:00,0.6276,0.6276,0.62725,0.62725,77800000.0
2009-06-08 04:07:00,0.62725,0.62755,0.62725,0.62725,65800000.0
2009-06-08 04:08:00,0.62725,0.6274,0.62725,0.62725,16400000.0
2009-06-08 04:09:00,0.6274,0.6274,0.62725,0.6274,41800000.0
2009-06-08 04:10:00,0.6274,0.6274,0.62725,0.62735,73000000.0
2009-06-08 04:11:00,0.62735,0.6274,0.62735,0.6274,19400000.0
2009-06-08 04:12:00,0.6274,0.6275,0.62735,0.62745,25000000.0
2009-06-08 04:13:00,0.6274,0.62748,0.62737,0.62748,32000000.0
2009-06-08 04:14:00,0.62765,0.62765,0.62765,0.62765,1000000.0
2009-06-08 04:15:00,0.62765,0.62765,0.62755,0.62755,34800000.0
2009-06-08 04:16:00,0.62755,0.62755,0.62755,0.62755,6600000.0
2009-06-08 04:17:00,0.6276,0.6276,0.62735,0.62735,40200000.0
2009-06-08 04:18:00,0.62735,0.6274,0.62725,0.62725,98800000.0
2009-06-08 04:19:00,0.62725,0.6273,0.62725,0.6273,53200000.0
2009-06-08 04:20:00,0.6273,0.6273,0.6273,0.6273,20000000.0
2009-06-08 04:21:00,0.6273,0.6274,0.6273,0.6274,15000000.0
2009-06-08 04:22:00,0.627,0.62719,0.62696,0.62705,33800000.0
2009-06-08 04:23:00,0.62704,0.62712,0.62689,0.6271,24600000.0
2009-06-08 04:24:00,0.62725,0.62725,0.62725,0.62725,1800000.0
2009-06-08 04:25:00,0.62745,0.62745,0.62745,0.62745,1000000.0
2009-06-08 04:26:00,0.62745,0.62745,0.62745,0.62745,1000000.0
2009-06-08 04:27:00,0.62745,0.62745,0.62745,0.62745,5000000.0
2009-06-08 04:28:00,0.6275,0.62755,0.62745,0.62745,9800000.0
2009-06-08 04:29:00,0.62745,0.6276,0.62745,0.6276,21800000.0
2009-06-08 04:30:00,0.62755,0.62755,0.6275,0.62755,32800000.0
2009-06-08 04:31:00,0.6276,0.6276,0.6276,0.6276,4800000.0
2009-06-08 04:32:00,0.6276,0.62775,0.6276,0.62775,19400000.0
2009-06-08 04:33:00,0.6277,0.6277,0.6277,0.6277,10400000.0
2009-06-08 04:34:00,0.6277,0.62775,0.6277,0.62775,8200000.0
2009-06-08 04:35:00,0.62765,0.6277,0.62765,0.6277,6600000.0
2009-06-08 04:36:00,0.6276,0.62765,0.6276,0.6276,32200000.0
2009-06-08 04:37:00,0.6276,0.6276,0.6276,0.6276,28000000.0
2009-06-08 04:38:00,0.6276,0.6277,0.6276,0.6276,45800000.0
2009-06-08 04:39:00,0.6276,0.6277,0.62745,0.6276,89000000.0
2009-06-08 04:40:00,0.6277,0.6279,0.6275,0.6277,121800000.0
2009-06-08 04:41:00,0.6277,0.6277,0.62765,0.6277,53200000.0
2009-06-08 04:42:00,0.6277,0.6278,0.6277,0.6277,35600000.0
2009-06-08 04:43:00,0.6275,0.6276,0.6275,0.6276,38600000.0
2009-06-08 04:44:00,0.6276,0.6278,0.6276,0.6278,14000000.0
2009-06-08 04:45:00,0.62728,0.62759,0.62728,0.62741,19000000.0
2009-06-08 04:46:00,0.62743,0.62762,0.62723,0.6275,22000000.0
2009-06-08 04:47:00,0.62746,0.62754,0.62733,0.62741,48000000.0
2009-06-08 04:48:00,0.62749,0.62759,0.62746,0.62759,36600000.0
2009-06-08 04:49:00,0.62775,0.62775,0.62775,0.62775,2000000.0
2009-06-08 04:50:00,0.62749,0.62773,0.62749,0.62762,12800000.0
2009-06-08 04:51:00,0.62742,0.62742,0.62713,0.62717,24800000.0
2009-06-08 04:52:00,0.6273,0.62743,0.62715,0.62735,37400000.0
2009-06-08 04:53:00,0.62735,0.62741,0.62732,0.62741,12000000.0
2009-06-08 04:54:00,0.6278,0.6278,0.6278,0.6278,4000000.0
2009-06-08 04:55:00,0.6277,0.6277,0.6275,0.6275,44000000.0
2009-06-08 04:56:00,0.6275,0.6277,0.62745,0.62745,44400000.0
2009-06-08 04:57:00,0.62745,0.62745,0.6274,0.6274,4600000.0
2009-06-08 04:58:00,0.627,0.627,0.627,0.627,3200000.0
2009-06-08 04:59:00,0.62735,0.62735,0.62725,0.62725,24400000.0
2009-06-08 05:00:00,0.62735,0.62765,0.62735,0.62765,53200000.0
2009-06-08 05:01:00,0.62775,0.62775,0.62755,0.6276,63200000.0
2009-06-08 05:02:00,0.6276,0.6276,0.6276,0.6276,21800000.0
2009-06-08 05:03:00,0.62755,0.6276,0.6275,0.6275,20000000.0
2009-06-08 05:04:00,0.6275,0.6275,0.6275,0.6275,33800000.0
2009-06-08 05:05:00,0.62745,0.62745,0.62745,0.62745,9200000.0
2009-06-08 05:06:00,0.6276,0.6276,0.6276,0.6276,9600000.0
2009-06-08 05:07:00,0.62729,0.62747,0.62711,0.62735,140200000.0
2009-06-08 05:08:00,0.6276,0.6277,0.6276,0.6277,16800000.0
2009-06-08 05:09:00,0.62722,0.62754,0.62722,0.62745,61000000.0
2009-06-08 05:10:00,0.62751,0.62779,0.6274,0.6274,30400000.0
2009-06-08 05:11:00,0.6274,0.62747,0.6274,0.62747,11400000.0
2009-06-08 05:12:00,0.6277,0.6277,0.6273,0.6274,127000000.0
2009-06-08 05:13:00,0.6274,0.6275,0.6273,0.6273,110200000.0
2009-06-08 05:14:00,0.6274,0.6274,0.6274,0.6274,4800000.0
2009-06-08 05:15:00,0.6274,0.6274,0.6273,0.6273,56400000.0
2009-06-08 05:16:00,0.62735,0.62735,0.6272,0.6272,25800000.0
2009-06-08 05:17:00,0.62715,0.62715,0.62685,0.62685,129000000.0
2009-06-08 05:18:00,0.62675,0.6268,0.62675,0.6268,30600000.0
2009-06-08 05:19:00,0.6268,0.6268,0.6267,0.6267,22200000.0
2009-06-08 05:20:00,0.6267,0.62725,0.6267,0.62685,127000000.0
2009-06-08 05:21:00,0.6269,0.62725,0.62675,0.6268,62000000.0
2009-06-08 05:22:00,0.6269,0.6269,0.6269,0.6269,3200000.0
2009-06-08 05:23:00,0.62705,0.62705,0.62705,0.62705,8400000.0
2009-06-08 05:24:00,0.6271,0.6271,0.62695,0.62695,16400000.0
2009-06-08 05:25:00,0.62715,0.62745,0.62715,0.62745,98600000.0
2009-06-08 05:26:00,0.62728,0.62741,0.62725,0.62735,34400000.0
2009-06-08 05:27:00,0.62729,0.62738,0.62707,0.62724,24400000.0
2009-06-08 05:28:00,0.6272,0.62723,0.62696,0.62723,31800000.0
2009-06-08 05:29:00,0.62755,0.62755,0.62755,0.62755,35000000.0
2009-06-08 05:30:00,0.62755,0.62755,0.62755,0.62755,3600000.0
2009-06-08 05:31:00,0.62755,0.62785,0.62755,0.62785,40400000.0
2009-06-08 05:32:00,0.62785,0.62785,0.62775,0.62775,18200000.0
2009-06-08 05:33:00,0.62775,0.628,0.62775,0.628,23000000.0
2009-06-08 05:34:00,0.628,0.628,0.6278,0.6278,32200000.0
2009-06-08 05:35:00,0.6278,0.62785,0.62775,0.6278,33200000.0
2009-06-08 05:36:00,0.62747,0.62774,0.6274,0.62774,17400000.0
2009-06-08 05:37:00,0.6278,0.6278,0.62775,0.62775,29400000.0
2009-06-08 05:38:00,0.62775,0.62775,0.62775,0.62775,13200000.0
2009-06-08 05:39:00,0.62775,0.62775,0.62775,0.62775,13200000.0
2009-06-08 05:40:00,0.62755,0.62769,0.62749,0.62769,46000000.0
2009-06-08 05:41:00,0.6276,0.62774,0.6276,0.62772,27600000.0
2009-06-08 05:42:00,0.6277,0.6279,0.6277,0.6279,12800000.0
2009-06-08 05:43:00,0.6278,0.6278,0.6277,0.6277,16000000.0
2009-06-08 05:44:00,0.62756,0.62808,0.62756,0.62808,13000000.0
2009-06-08 05:45:00,0.6278,0.6278,0.62775,0.62775,18200000.0
2009-06-08 05:46:00,0.62775,0.62775,0.62775,0.62775,6600000.0
2009-06-08 05:47:00,0.62737,0.62801,0.62732,0.62765,29000000.0
2009-06-08 05:48:00,0.62775,0.62775,0.62755,0.62755,104000000.0
2009-06-08 05:49:00,0.62755,0.62765,0.62755,0.62755,90200000.0
2009-06-08 05:50:00,0.62745,0.6276,0.62723,0.6276,26600000.0
2009-06-08 05:51:00,0.62761,0.62768,0.62739,0.62755,40400000.0
2009-06-08 05:52:00,0.62765,0.6277,0.62765,0.6277,10400000.0
2009-06-08 05:53:00,0.6277,0.6277,0.62765,0.62765,7400000.0
2009-06-08 05:54:00,0.62765,0.62765,0.62765,0.62765,13000000.0
2009-06-08 05:55:00,0.62765,0.6277,0.62765,0.6277,12400000.0
2009-06-08 05:56:00,0.6277,0.6277,0.6274,0.6275,43000000.0
2009-06-08 05:57:00,0.6275,0.6275,0.62735,0.6275,46400000.0
2009-06-08 05:58:00,0.6276,0.6276,0.6276,0.6276,9000000.0
2009-06-08 05:59:00,0.6276,0.6276,0.62735,0.62755,112600000.0
2009-06-08 06:00:00,0.62755,0.6276,0.6274,0.6276,87200000.0
2009-06-08 06:01:00,0.6276,0.6276,0.6275,0.6275,32000000.0
2009-06-08 06:02:00,0.6275,0.6275,0.6275,0.6275,8800000.0
2009-06-08 06:03:00,0.62755,0.6276,0.6274,0.62755,87000000.0
2009-06-08 06:04:00,0.62745,0.62765,0.6274,0.62755,96000000.0
2009-06-08 06:05:00,0.6275,0.6275,0.62735,0.6275,94800000.0
2009-06-08 06:06:00,0.62755,0.62765,0.6274,0.6275,51800000.0
2009-06-08 06:07:00,0.6275,0.6275,0.62745,0.62745,23800000.0
2009-06-08 06:08:00,0.62745,0.62765,0.62745,0.62765,72800000.0
2009-06-08 06:09:00,0.62765,0.6277,0.62735,0.6275,84000000.0
2009-06-08 06:10:00,0.62745,0.62745,0.62745,0.62745,51200000.0
2009-06-08 06:11:00,0.62755,0.62765,0.62755,0.62765,38200000.0
2009-06-08 06:12:00,0.6277,0.6277,0.6277,0.6277,24000000.0
2009-06-08 06:13:00,0.6277,0.6279,0.62755,0.62785,104600000.0
2009-06-08 06:14:00,0.62757,0.62765,0.62757,0.62757,32200000.0
2009-06-08 06:15:00,0.62785,0.62805,0.62785,0.62805,6600000.0
2009-06-08 06:16:00,0.62815,0.62815,0.62815,0.62815,23400000.0
2009-06-08 06:17:00,0.62825,0.6283,0.62815,0.62815,31800000.0
2009-06-08 06:18:00,0.62815,0.6283,0.62815,0.62825,36800000.0
2009-06-08 06:19:00,0.62825,0.6283,0.62815,0.62825,74000000.0
2009-06-08 06:20:00,0.62825,0.6283,0.62805,0.6281,368200001.0
2009-06-08 06:21:00,0.62815,0.62825,0.62815,0.62825,89600000.0
2009-06-08 06:22:00,0.62825,0.62825,0.62815,0.62815,22000000.0
2009-06-08 06:23:00,0.62815,0.62815,0.6281,0.6281,35000000.0
2009-06-08 06:24:00,0.62805,0.62825,0.62785,0.62805,210199998.0
2009-06-08 06:25:00,0.62805,0.6281,0.6279,0.6279,44600000.0
2009-06-08 06:26:00,0.62795,0.62795,0.62735,0.62785,124800000.0
2009-06-08 06:27:00,0.62805,0.6282,0.62745,0.62785,71600000.0
2009-06-08 06:28:00,0.62785,0.628,0.62755,0.62775,119200000.0
2009-06-08 06:29:00,0.62775,0.62805,0.62745,0.62765,95400000.0
2009-06-08 06:30:00,0.6276,0.62765,0.62745,0.62765,34800000.0
2009-06-08 06:31:00,0.62756,0.62756,0.62729,0.62743,28400000.0
2009-06-08 06:32:00,0.62775,0.62775,0.62775,0.62775,3000000.0
2009-06-08 06:33:00,0.62735,0.62764,0.62735,0.62736,74000000.0
2009-06-08 06:34:00,0.6274,0.62759,0.62716,0.62741,156400000.0
2009-06-08 06:35:00,0.62775,0.62775,0.62755,0.6276,69600001.0
2009-06-08 06:36:00,0.6276,0.62765,0.62755,0.62765,65800001.0
2009-06-08 06:37:00,0.62765,0.62765,0.62735,0.62735,54800000.0
2009-06-08 06:38:00,0.62735,0.62735,0.62735,0.62735,11600000.0
2009-06-08 06:39:00,0.62735,0.62735,0.62735,0.62735,23600000.0
2009-06-08 06:40:00,0.62735,0.6275,0.62735,0.62745,55000000.0
2009-06-08 06:41:00,0.62745,0.62745,0.62735,0.62745,38800000.0
2009-06-08 06:42:00,0.6274,0.62745,0.6274,0.62745,13200000.0
2009-06-08 06:43:00,0.62745,0.62745,0.6274,0.6274,42000000.0
2009-06-08 06:44:00,0.62735,0.6274,0.62735,0.6274,7800000.0
2009-06-08 06:45:00,0.6274,0.62755,0.6274,0.62755,51000000.0
2009-06-08 06:46:00,0.62755,0.62755,0.62755,0.62755,31600000.0
2009-06-08 06:47:00,0.62755,0.6277,0.62755,0.6277,8600000.0
2009-06-08 06:48:00,0.6277,0.6277,0.62755,0.62755,33000000.0
2009-06-08 06:49:00,0.6275,0.62765,0.62745,0.62745,56200000.0
2009-06-08 06:50:00,0.62745,0.62775,0.62745,0.62755,115400000.0
2009-06-08 06:51:00,0.62745,0.62755,0.62745,0.62755,42000000.0
2009-06-08 06:52:00,0.62755,0.62755,0.62745,0.62745,107200000.0
2009-06-08 06:53:00,0.6275,0.6275,0.6275,0.6275,6400000.0
2009-06-08 06:54:00,0.6275,0.62775,0.62745,0.62745,25200000.0
2009-06-08 06:55:00,0.62731,0.62743,0.62731,0.62743,16000000.0
2009-06-08 06:56:00,0.62745,0.62755,0.62745,0.62755,16000000.0
2009-06-08 06:57:00,0.62745,0.62815,0.62745,0.62765,167600000.0
2009-06-08 06:58:00,0.62785,0.62785,0.62785,0.62785,3000000.0
2009-06-08 06:59:00,0.6279,0.6279,0.6279,0.6279,26400000.0
2009-06-08 07:00:00,0.6279,0.6279,0.6279,0.6279,8800000.0
2009-06-08 07:01:00,0.6279,0.6279,0.6279,0.6279,17600000.0
2009-06-08 07:02:00,0.62769,0.62775,0.62757,0.62775,51600000.0
2009-06-08 07:03:00,0.6278,0.6278,0.6278,0.6278,9800000.0
2009-06-08 07:04:00,0.6278,0.62789,0.62757,0.62771,161400000.0
2009-06-08 07:05:00,0.6278,0.6278,0.6278,0.6278,9800000.0
2009-06-08 07:06:00,0.6279,0.6279,0.6278,0.6279,33800000.0
2009-06-08 07:07:00,0.62785,0.62785,0.62785,0.62785,50000000.0
2009-06-08 07:08:00,0.62785,0.62805,0.62785,0.628,46400000.0
2009-06-08 07:09:00,0.62805,0.6281,0.62805,0.62805,49800000.0
2009-06-08 07:10:00,0.62805,0.62805,0.62805,0.62805,10600000.0
2009-06-08 07:11:00,0.6281,0.6281,0.6281,0.6281,5000000.0
2009-06-08 07:12:00,0.62792,0.62803,0.62776,0.62782,21800000.0
2009-06-08 07:13:00,0.62805,0.62805,0.62805,0.62805,9400000.0
2009-06-08 07:14:00,0.628,0.628,0.628,0.628,7200000.0
2009-06-08 07:15:00,0.6277,0.62775,0.62755,0.62755,36400000.0
2009-06-08 07:16:00,0.62755,0.6276,0.62755,0.6276,44000000.0
2009-06-08 07:17:00,0.6276,0.62765,0.62755,0.62755,45600000.0
2009-06-08 07:18:00,0.62755,0.62765,0.62755,0.62755,49400000.0
2009-06-08 07:19:00,0.6274,0.62746,0.62731,0.62738,270200000.0
2009-06-08 07:20:00,0.62739,0.62771,0.62725,0.62746,132800000.0
2009-06-08 07:21:00,0.6276,0.6277,0.62755,0.62755,122200000.0
2009-06-08 07:22:00,0.62755,0.62775,0.62755,0.62755,117600000.0
2009-06-08 07:23:00,0.62745,0.62745,0.62745,0.62745,37200000.0
2009-06-08 07:24:00,0.62745,0.62745,0.62735,0.62735,147200000.0
2009-06-08 07:25:00,0.62735,0.62735,0.62735,0.62735,44600000.0
2009-06-08 07:26:00,0.62735,0.62745,0.62735,0.62735,74600001.0
2009-06-08 07:27:00,0.62735,0.62745,0.62735,0.62735,190000006.0
2009-06-08 07:28:00,0.62735,0.6274,0.62735,0.6274,83800000.0
2009-06-08 07:29:00,0.62735,0.62765,0.62735,0.6276,102400000.0
2009-06-08 07:30:00,0.62755,0.62755,0.6273,0.6274,704600000.0
2009-06-08 07:31:00,0.6274,0.6274,0.6274,0.6274,177600000.0
2009-06-08 07:32:00,0.6274,0.6274,0.6274,0.6274,176200000.0
2009-06-08 07:33:00,0.6274,0.6276,0.6272,0.6274,231800001.0
2009-06-08 07:34:00,0.6274,0.6274,0.6273,0.6273,118600000.0
2009-06-08 07:35:00,0.6273,0.6273,0.6273,0.6273,47800000.0
2009-06-08 07:36:00,0.6274,0.6274,0.62735,0.62735,9200000.0
2009-06-08 07:37:00,0.6274,0.6274,0.6267,0.6267,40800000.0
2009-06-08 07:38:00,0.62695,0.62715,0.62665,0.62665,12800000.0
2009-06-08 07:39:00,0.62675,0.62735,0.62675,0.62705,42200000.0
2009-06-08 07:40:00,0.62705,0.6271,0.62665,0.627,121200000.0
2009-06-08 07:41:00,0.62671,0.62696,0.62667,0.62692,36000000.0
2009-06-08 07:42:00,0.627,0.62715,0.627,0.627,40600000.0
2009-06-08 07:43:00,0.6271,0.6275,0.6271,0.62735,34800000.0
2009-06-08 07:44:00,0.62735,0.62735,0.62725,0.62725,16800000.0
2009-06-08 07:45:00,0.62725,0.62725,0.62725,0.62725,89600000.0
2009-06-08 07:46:00,0.62715,0.62715,0.62715,0.62715,11200000.0
2009-06-08 07:47:00,0.62735,0.62735,0.6271,0.6271,69000000.0
2009-06-08 07:48:00,0.62715,0.6273,0.62715,0.6272,85400000.0
2009-06-08 07:49:00,0.6272,0.62725,0.6272,0.62725,6400000.0
2009-06-08 07:50:00,0.6268,0.6274,0.6267,0.62703,80400000.0
2009-06-08 07:51:00,0.62725,0.62725,0.6272,0.62725,34600000.0
2009-06-08 07:52:00,0.62725,0.62725,0.6272,0.6272,55000000.0
2009-06-08 07:53:00,0.6272,0.6272,0.62715,0.62715,19800000.0
2009-06-08 07:54:00,0.62715,0.62715,0.62715,0.62715,7000000.0
2009-06-08 07:55:00,0.62715,0.62715,0.62705,0.6271,91400001.0
2009-06-08 07:56:00,0.6271,0.6271,0.62655,0.62685,149800000.0
2009-06-08 07:57:00,0.62685,0.62725,0.62685,0.62725,21800000.0
2009-06-08 07:58:00,0.62715,0.62725,0.62705,0.62725,47800000.0
2009-06-08 07:59:00,0.62715,0.62715,0.62695,0.62705,38800000.0
2009-06-08 08:00:00,0.62705,0.6272,0.62705,0.62705,29200000.0
2009-06-08 08:01:00,0.62705,0.62705,0.62695,0.62705,28000000.0
2009-06-08 08:02:00,0.62705,0.6271,0.62685,0.6271,132600000.0
2009-06-08 08:03:00,0.6271,0.62725,0.62675,0.62675,390000000.0
2009-06-08 08:04:00,0.62675,0.62675,0.6266,0.6266,560999994.0
2009-06-08 08:05:00,0.6266,0.6267,0.62615,0.6264,206200000.0
2009-06-08 08:06:00,0.6264,0.6264,0.62535,0.62565,276000000.0
2009-06-08 08:07:00,0.62555,0.6258,0.62555,0.62555,121400000.0
2009-06-08 08:08:00,0.62555,0.62575,0.62555,0.62565,138800000.0
2009-06-08 08:09:00,0.6256,0.62565,0.62525,0.62535,141600000.0
2009-06-08 08:10:00,0.62535,0.62545,0.62525,0.62525,115400000.0
2009-06-08 08:11:00,0.62525,0.62555,0.62515,0.62545,433600000.0
2009-06-08 08:12:00,0.6254,0.62565,0.62515,0.62515,260600000.0
2009-06-08 08:13:00,0.6252,0.62535,0.62515,0.62525,144400000.0
2009-06-08 08:14:00,0.62535,0.62535,0.62515,0.62525,95900000.0
2009-06-08 08:15:00,0.62545,0.62545,0.62525,0.62525,117000000.0
2009-06-08 08:16:00,0.6253,0.62565,0.62515,0.62535,46400000.0
2009-06-08 08:17:00,0.62535,0.6254,0.62535,0.62535,12200000.0
2009-06-08 08:18:00,0.62535,0.6257,0.62535,0.6257,72800000.0
2009-06-08 08:19:00,0.62575,0.62585,0.6252,0.62535,212400000.0
2009-06-08 08:20:00,0.62525,0.62535,0.62525,0.62535,85200000.0
2009-06-08 08:21:00,0.62535,0.6254,0.62535,0.62535,82000000.0
2009-06-08 08:22:00,0.62535,0.62545,0.62535,0.62535,42400000.0
2009-06-08 08:23:00,0.6254,0.62555,0.6254,0.62555,58000000.0
2009-06-08 08:24:00,0.6256,0.6256,0.62555,0.6256,39200000.0
2009-06-08 08:25:00,0.62555,0.6257,0.62525,0.62525,97800000.0
2009-06-08 08:26:00,0.62525,0.6253,0.6252,0.6252,126200002.0
2009-06-08 08:27:00,0.6252,0.62535,0.62515,0.6253,83600000.0
2009-06-08 08:28:00,0.6253,0.62545,0.6252,0.62525,131800000.0
2009-06-08 08:29:00,0.62525,0.62555,0.62525,0.62545,192600000.0
2009-06-08 08:30:00,0.62545,0.62555,0.62525,0.62535,187200000.0
2009-06-08 08:31:00,0.62525,0.62535,0.62525,0.62525,45600000.0
2009-06-08 08:32:00,0.62525,0.62525,0.62515,0.6252,17600000.0
2009-06-08 08:33:00,0.62525,0.62525,0.62495,0.62505,315800000.0
2009-06-08 08:34:00,0.62505,0.62505,0.6246,0.62485,139000000.0
2009-06-08 08:35:00,0.62495,0.62525,0.62485,0.62485,254600001.0
2009-06-08 08:36:00,0.62485,0.62505,0.62485,0.62495,211200001.0
2009-06-08 08:37:00,0.62495,0.62515,0.62495,0.62495,192400000.0
2009-06-08 08:38:00,0.62495,0.62505,0.62495,0.62495,130800000.0
2009-06-08 08:39:00,0.62495,0.62505,0.62495,0.62505,180400000.0
2009-06-08 08:40:00,0.625,0.62515,0.62495,0.62505,198800000.0
2009-06-08 08:41:00,0.62505,0.6251,0.62505,0.6251,75200000.0
2009-06-08 08:42:00,0.62505,0.62505,0.62475,0.625,51900000.0
2009-06-08 08:43:00,0.62485,0.62485,0.6247,0.62475,250800000.0
2009-06-08 08:44:00,0.62475,0.62475,0.6241,0.6243,243000000.0
2009-06-08 08:45:00,0.62435,0.6248,0.62435,0.62435,386000003.0
2009-06-08 08:46:00,0.62445,0.6245,0.62435,0.6245,220600000.0
2009-06-08 08:47:00,0.6245,0.6245,0.62435,0.62435,180400000.0
2009-06-08 08:48:00,0.6244,0.6245,0.6244,0.6245,45800000.0
2009-06-08 08:49:00,0.6245,0.6245,0.6243,0.6245,95200000.0
2009-06-08 08:50:00,0.62455,0.62475,0.62425,0.62445,114000000.0
2009-06-08 08:51:00,0.62445,0.62515,0.62445,0.62515,177000000.0
2009-06-08 08:52:00,0.62515,0.6253,0.62515,0.6253,88000000.0
2009-06-08 08:53:00,0.6253,0.6253,0.62505,0.62505,38800000.0
2009-06-08 08:54:00,0.6251,0.6253,0.62495,0.6251,25600000.0
2009-06-08 08:55:00,0.6251,0.6252,0.62505,0.6252,59400000.0
2009-06-08 08:56:00,0.6252,0.6252,0.62505,0.6252,68600000.0
2009-06-08 08:57:00,0.6252,0.6253,0.62505,0.6252,254599999.0
2009-06-08 08:58:00,0.6252,0.6252,0.62515,0.6252,145200000.0
2009-06-08 08:59:00,0.6252,0.6257,0.6252,0.6257,291799999.0
2009-06-08 09:00:00,0.6256,0.6259,0.6255,0.6259,209400000.0
2009-06-08 09:01:00,0.62585,0.6261,0.62575,0.626,293000001.0
2009-06-08 09:02:00,0.62595,0.62595,0.6252,0.62535,462400001.0
2009-06-08 09:03:00,0.62535,0.6263,0.62535,0.6262,269000000.0
2009-06-08 09:04:00,0.6262,0.6262,0.6257,0.626,101800000.0
2009-06-08 09:05:00,0.62595,0.62595,0.6253,0.62535,196400000.0
2009-06-08 09:06:00,0.62545,0.6258,0.6253,0.6253,45600000.0
2009-06-08 09:07:00,0.62525,0.6253,0.6252,0.6253,72400000.0
2009-06-08 09:08:00,0.62525,0.6256,0.62515,0.62515,140000000.0
2009-06-08 09:09:00,0.6253,0.62535,0.62515,0.62515,93800000.0
2009-06-08 09:10:00,0.6252,0.6252,0.6241,0.62425,208400000.0
2009-06-08 09:11:00,0.62425,0.62435,0.62415,0.62415,170600000.0
2009-06-08 09:12:00,0.62415,0.6242,0.62345,0.6236,427400000.0
2009-06-08 09:13:00,0.6236,0.62365,0.62355,0.62355,66600000.0
2009-06-08 09:14:00,0.62355,0.62355,0.62345,0.62345,72400000.0
2009-06-08 09:15:00,0.62345,0.6236,0.62345,0.6236,62400000.0
2009-06-08 09:16:00,0.6236,0.6236,0.62335,0.62345,28600000.0
2009-06-08 09:17:00,0.62345,0.62345,0.62335,0.62335,20400000.0
2009-06-08 09:18:00,0.62345,0.62345,0.62305,0.62305,110400000.0
2009-06-08 09:19:00,0.62315,0.62345,0.62315,0.6232,140600000.0
2009-06-08 09:20:00,0.62315,0.62335,0.62275,0.6229,169400000.0
2009-06-08 09:21:00,0.623,0.62305,0.6225,0.62265,404600000.0
2009-06-08 09:22:00,0.6227,0.62315,0.62265,0.62315,167000000.0
2009-06-08 09:23:00,0.62315,0.6232,0.6231,0.62315,140000000.0
2009-06-08 09:24:00,0.6232,0.6236,0.6232,0.6235,209000000.0
2009-06-08 09:25:00,0.6235,0.6236,0.62335,0.62335,128200000.0
2009-06-08 09:26:00,0.62335,0.6235,0.623,0.623,164000000.0
2009-06-08 09:27:00,0.62305,0.62315,0.62275,0.62275,134400000.0
2009-06-08 09:28:00,0.62275,0.62275,0.62245,0.62245,171800000.0
2009-06-08 09:29:00,0.62245,0.6225,0.6217,0.6217,248000000.0
2009-06-08 09:30:00,0.62175,0.62225,0.62145,0.6222,489199998.0
2009-06-08 09:31:00,0.62215,0.62225,0.62125,0.62155,480199999.0
2009-06-08 09:32:00,0.6217,0.6217,0.621,0.62155,486000000.0
2009-06-08 09:33:00,0.62155,0.6219,0.6215,0.6217,391600003.0
2009-06-08 09:34:00,0.6217,0.6223,0.6217,0.62215,274200000.0
2009-06-08 09:35:00,0.62215,0.62215,0.62185,0.62195,163999999.0
2009-06-08 09:36:00,0.62195,0.62205,0.62185,0.62195,218800000.0
2009-06-08 09:37:00,0.62175,0.6218,0.62135,0.6216,214600000.0
2009-06-08 09:38:00,0.6216,0.62165,0.62065,0.62065,145400000.0
2009-06-08 09:39:00,0.62065,0.62155,0.62065,0.6208,243000000.0
2009-06-08 09:40:00,0.6208,0.6212,0.62065,0.6209,143400000.0
2009-06-08 09:41:00,0.6209,0.6211,0.62045,0.62075,479000001.0
2009-06-08 09:42:00,0.62065,0.62075,0.61955,0.62005,258000000.0
2009-06-08 09:43:00,0.62005,0.62055,0.62005,0.62055,192200000.0
2009-06-08 09:44:00,0.6206,0.62095,0.62055,0.62075,436000000.0
2009-06-08 09:45:00,0.62075,0.6208,0.62055,0.6207,95800000.0
2009-06-08 09:46:00,0.6207,0.6207,0.62005,0.62005,207400000.0
2009-06-08 09:47:00,0.62005,0.62015,0.61955,0.62,107400000.0
2009-06-08 09:48:00,0.62,0.6202,0.61945,0.61965,211700000.0
2009-06-08 09:49:00,0.61965,0.6201,0.6196,0.62005,139200000.0
2009-06-08 09:50:00,0.61985,0.62025,0.61975,0.61995,170200000.0
2009-06-08 09:51:00,0.6201,0.62025,0.6199,0.6201,142400000.0
2009-06-08 09:52:00,0.62005,0.6201,0.6195,0.6197,388400000.0
2009-06-08 09:53:00,0.6198,0.6199,0.6196,0.6199,118800000.0
2009-06-08 09:54:00,0.6199,0.6201,0.6198,0.62,175800000.0
2009-06-08 09:55:00,0.62,0.6205,0.61985,0.6202,206200000.0
2009-06-08 09:56:00,0.6202,0.6203,0.61975,0.6198,130900000.0
2009-06-08 09:57:00,0.61975,0.6198,0.61935,0.6197,62500000.0
2009-06-08 09:58:00,0.6197,0.62,0.61955,0.61955,152200000.0
2009-06-08 09:59:00,0.61955,0.61955,0.6193,0.61945,126000000.0
2009-06-08 10:00:00,0.61955,0.61955,0.6184,0.6184,327399996.0
2009-06-08 10:01:00,0.6184,0.61855,0.61795,0.618,373800000.0
2009-06-08 10:02:00,0.618,0.61815,0.618,0.61805,223800000.0
2009-06-08 10:03:00,0.61805,0.61805,0.6178,0.6178,98400000.0
2009-06-08 10:04:00,0.6178,0.61865,0.61775,0.61855,145200000.0
2009-06-08 10:05:00,0.61855,0.61865,0.6183,0.61835,297900000.0
2009-06-08 10:06:00,0.61835,0.6186,0.6179,0.6186,152400000.0
2009-06-08 10:07:00,0.6187,0.6187,0.6182,0.6182,259400000.0
2009-06-08 10:08:00,0.6182,0.6186,0.6182,0.6184,281800000.0
2009-06-08 10:09:00,0.6184,0.6184,0.6181,0.6182,158800000.0
2009-06-08 10:10:00,0.6182,0.6184,0.61775,0.61775,234400000.0
2009-06-08 10:11:00,0.6178,0.61805,0.6177,0.61805,171800000.0
2009-06-08 10:12:00,0.61805,0.61835,0.61785,0.6181,319400000.0
2009-06-08 10:13:00,0.6182,0.61835,0.61795,0.618,194400000.0
2009-06-08 10:14:00,0.618,0.61835,0.6179,0.61835,45000000.0
2009-06-08 10:15:00,0.61835,0.61865,0.6181,0.6182,244400000.0
2009-06-08 10:16:00,0.6182,0.6182,0.6177,0.6179,116200000.0
2009-06-08 10:17:00,0.6179,0.6181,0.6179,0.618,73800000.0
2009-06-08 10:18:00,0.618,0.6182,0.618,0.6181,105600000.0
2009-06-08 10:19:00,0.6182,0.6184,0.6181,0.6182,220400000.0
2009-06-08 10:20:00,0.6182,0.6184,0.618,0.61815,154000000.0
2009-06-08 10:21:00,0.6182,0.6189,0.6182,0.6188,164000000.0
2009-06-08 10:22:00,0.6188,0.619,0.6185,0.6187,243500000.0
2009-06-08 10:23:00,0.6187,0.6189,0.6185,0.61865,71600000.0
2009-06-08 10:24:00,0.6186,0.6188,0.6186,0.6186,68600000.0
2009-06-08 10:25:00,0.6186,0.61905,0.61845,0.6186,198200000.0
2009-06-08 10:26:00,0.6186,0.6189,0.61855,0.6188,217800000.0
2009-06-08 10:27:00,0.6188,0.6188,0.6188,0.6188,47400000.0
2009-06-08 10:28:00,0.6188,0.61895,0.61875,0.61875,210800000.0
2009-06-08 10:29:00,0.61875,0.61885,0.61875,0.61875,237800000.0
2009-06-08 10:30:00,0.6188,0.61885,0.61875,0.6188,52800000.0
2009-06-08 10:31:00,0.6188,0.61935,0.61875,0.6192,220200000.0
2009-06-08 10:32:00,0.6192,0.6194,0.6192,0.61935,106600000.0
2009-06-08 10:33:00,0.6194,0.6194,0.61905,0.61935,182000000.0
2009-06-08 10:34:00,0.61935,0.61935,0.619,0.6193,107000000.0
2009-06-08 10:35:00,0.61915,0.61935,0.61915,0.61925,98800000.0
2009-06-08 10:36:00,0.61925,0.61935,0.61925,0.6193,65800000.0
2009-06-08 10:37:00,0.6193,0.6193,0.6192,0.6192,37400000.0
2009-06-08 10:38:00,0.6192,0.61935,0.61915,0.61935,50800000.0
2009-06-08 10:39:00,0.61935,0.61935,0.61915,0.6193,80000000.0
2009-06-08 10:40:00,0.6193,0.61935,0.61915,0.61935,112000000.0
2009-06-08 10:41:00,0.6194,0.61955,0.6192,0.6194,174200000.0
2009-06-08 10:42:00,0.6194,0.6195,0.61935,0.6194,32600000.0
2009-06-08 10:43:00,0.6194,0.6199,0.6194,0.6196,112800000.0
2009-06-08 10:44:00,0.6195,0.6201,0.6195,0.6197,99800000.0
2009-06-08 10:45:00,0.6198,0.6201,0.61965,0.62,93200000.0
2009-06-08 10:46:00,0.62,0.62,0.6198,0.6199,85800000.0
2009-06-08 10:47:00,0.6199,0.61995,0.6198,0.6199,58600000.0
2009-06-08 10:48:00,0.6199,0.62005,0.61975,0.6199,95200000.0
2009-06-08 10:49:00,0.6199,0.62,0.61975,0.6198,202000000.0
2009-06-08 10:50:00,0.6198,0.61985,0.61975,0.61975,103200000.0
2009-06-08 10:51:00,0.61975,0.6198,0.61965,0.61965,126800000.0
2009-06-08 10:52:00,0.6198,0.6198,0.61925,0.6193,103600000.0
2009-06-08 10:53:00,0.61925,0.6194,0.61925,0.61925,32800000.0
2009-06-08 10:54:00,0.6193,0.6198,0.6193,0.6196,154200000.0
2009-06-08 10:55:00,0.6196,0.62,0.6196,0.62,294400000.0
2009-06-08 10:56:00,0.6201,0.6201,0.61965,0.6198,147400000.0
2009-06-08 10:57:00,0.6198,0.6198,0.6192,0.6193,119100000.0
2009-06-08 10:58:00,0.61925,0.6195,0.61915,0.6194,159400000.0
2009-06-08 10:59:00,0.6195,0.61955,0.6192,0.6195,128900000.0
2009-06-08 11:00:00,0.6195,0.6195,0.61915,0.6193,154000000.0
2009-06-08 11:01:00,0.6193,0.6196,0.6191,0.6192,212600000.0
2009-06-08 11:02:00,0.6193,0.61965,0.6193,0.6193,51000000.0
2009-06-08 11:03:00,0.6193,0.61965,0.6192,0.6196,254000000.0
2009-06-08 11:04:00,0.61945,0.6201,0.61945,0.62,44600000.0
2009-06-08 11:05:00,0.62,0.6203,0.61985,0.6202,72400000.0
2009-06-08 11:06:00,0.6202,0.6205,0.6202,0.6204,91800000.0
2009-06-08 11:07:00,0.6203,0.6207,0.6203,0.6207,59200000.0
2009-06-08 11:08:00,0.6206,0.621,0.6206,0.6208,172800000.0
2009-06-08 11:09:00,0.6208,0.6211,0.62075,0.621,146400000.0
2009-06-08 11:10:00,0.621,0.6211,0.6209,0.621,80000000.0
2009-06-08 11:11:00,0.621,0.6211,0.621,0.621,74600000.0
2009-06-08 11:12:00,0.621,0.6211,0.621,0.621,15000000.0
2009-06-08 11:13:00,0.621,0.6213,0.621,0.6213,53200000.0
2009-06-08 11:14:00,0.6213,0.6213,0.6206,0.6206,217200000.0
2009-06-08 11:15:00,0.62025,0.621,0.6202,0.6204,339500000.0
2009-06-08 11:16:00,0.6204,0.6205,0.62005,0.6202,138600000.0
2009-06-08 11:17:00,0.6202,0.62055,0.6202,0.6205,34100000.0
2009-06-08 11:18:00,0.6206,0.6206,0.6205,0.6206,13000000.0
2009-06-08 11:19:00,0.6206,0.6206,0.6204,0.6206,45200000.0
2009-06-08 11:20:00,0.6206,0.6206,0.6204,0.6205,267600000.0
2009-06-08 11:21:00,0.6205,0.6205,0.6202,0.62025,191200000.0
2009-06-08 11:22:00,0.62025,0.62035,0.62025,0.62035,159400000.0
2009-06-08 11:23:00,0.62035,0.6204,0.6202,0.6202,249200002.0
2009-06-08 11:24:00,0.6202,0.6202,0.6201,0.62015,219200000.0
2009-06-08 11:25:00,0.62015,0.6202,0.6201,0.62015,188599999.0
2009-06-08 11:26:00,0.6203,0.6205,0.6203,0.6205,46400000.0
2009-06-08 11:27:00,0.6205,0.6205,0.6203,0.6204,108600000.0
2009-06-08 11:28:00,0.6204,0.6206,0.62035,0.6206,113200000.0
2009-06-08 11:29:00,0.6206,0.6206,0.6205,0.6205,48400000.0
2009-06-08 11:30:00,0.6205,0.62065,0.6205,0.6206,70900000.0
2009-06-08 11:31:00,0.6206,0.6206,0.62055,0.6206,139600000.0
2009-06-08 11:32:00,0.6206,0.6206,0.6201,0.62025,269900000.0
2009-06-08 11:33:00,0.6202,0.6203,0.61995,0.62,461800000.0
2009-06-08 11:34:00,0.62,0.62,0.61975,0.6198,143000000.0
2009-06-08 11:35:00,0.6198,0.61985,0.61905,0.6192,184400000.0
2009-06-08 11:36:00,0.6192,0.61935,0.6184,0.6188,296800000.0
2009-06-08 11:37:00,0.6188,0.6188,0.61815,0.61815,324600000.0
2009-06-08 11:38:00,0.61815,0.6185,0.61795,0.6184,234300000.0
2009-06-08 11:39:00,0.6184,0.6186,0.61735,0.6186,366000000.0
2009-06-08 11:40:00,0.6186,0.6187,0.61805,0.61835,323100000.0
2009-06-08 11:41:00,0.6182,0.61835,0.6177,0.61785,177600000.0
2009-06-08 11:42:00,0.61785,0.61855,0.61785,0.6185,187400000.0
2009-06-08 11:43:00,0.61855,0.61855,0.618,0.61845,209800000.0
2009-06-08 11:44:00,0.61845,0.61845,0.61825,0.61835,120600000.0
2009-06-08 11:45:00,0.61835,0.61875,0.61825,0.61845,249000000.0
2009-06-08 11:46:00,0.61845,0.61895,0.61845,0.61875,313600000.0
2009-06-08 11:47:00,0.61865,0.61875,0.61855,0.61865,222000000.0
2009-06-08 11:48:00,0.61855,0.61875,0.61855,0.61875,254400000.0
2009-06-08 11:49:00,0.61865,0.6188,0.61865,0.61865,120600000.0
2009-06-08 11:50:00,0.61865,0.61885,0.6183,0.6183,180200000.0
2009-06-08 11:51:00,0.6183,0.6183,0.61785,0.61785,97600000.0
2009-06-08 11:52:00,0.61795,0.61835,0.6178,0.6181,302200000.0
2009-06-08 11:53:00,0.6181,0.6181,0.6178,0.6178,252000000.0
2009-06-08 11:54:00,0.6178,0.6178,0.61765,0.61765,393200000.0
2009-06-08 11:55:00,0.61765,0.6178,0.61745,0.61755,87200000.0
2009-06-08 11:56:00,0.61755,0.6176,0.61745,0.61745,126800000.0
2009-06-08 11:57:00,0.61745,0.6175,0.61745,0.61745,91800000.0
2009-06-08 11:58:00,0.61745,0.6177,0.6174,0.6177,153000000.0
2009-06-08 11:59:00,0.6177,0.61775,0.61735,0.61775,63200000.0
2009-06-08 12:00:00,0.61775,0.6179,0.61735,0.6178,60800000.0
2009-06-08 12:01:00,0.61775,0.618,0.61775,0.61785,127600000.0
2009-06-08 12:02:00,0.61795,0.61795,0.61785,0.61785,193400000.0
2009-06-08 12:03:00,0.61795,0.6181,0.61785,0.61795,78000000.0
2009-06-08 12:04:00,0.6181,0.6181,0.61775,0.61785,156200000.0
2009-06-08 12:05:00,0.61785,0.61785,0.61765,0.61765,183200000.0
2009-06-08 12:06:00,0.6177,0.61815,0.6176,0.61805,373200000.0
2009-06-08 12:07:00,0.61805,0.6183,0.61795,0.61805,340000000.0
2009-06-08 12:08:00,0.6181,0.6183,0.61805,0.6183,63400000.0
2009-06-08 12:09:00,0.6183,0.61835,0.61825,0.6183,126600000.0
2009-06-08 12:10:00,0.6183,0.6183,0.6183,0.6183,70400000.0
2009-06-08 12:11:00,0.6183,0.6189,0.61825,0.6188,180600000.0
2009-06-08 12:12:00,0.6188,0.6191,0.61875,0.6191,250800000.0
2009-06-08 12:13:00,0.6191,0.6192,0.6189,0.6192,33600000.0
2009-06-08 12:14:00,0.6192,0.6193,0.6191,0.6193,139000000.0
2009-06-08 12:15:00,0.6193,0.6193,0.6193,0.6193,24400000.0
2009-06-08 12:16:00,0.6193,0.6193,0.6193,0.6193,30800000.0
2009-06-08 12:17:00,0.6193,0.6193,0.6191,0.6193,79000000.0
2009-06-08 12:18:00,0.6193,0.6196,0.6191,0.6196,116599999.0
2009-06-08 12:19:00,0.6196,0.6196,0.61915,0.61925,49500000.0
2009-06-08 12:20:00,0.6194,0.61975,0.6194,0.6196,157000000.0
2009-06-08 12:21:00,0.6196,0.6201,0.6196,0.6197,129800000.0
2009-06-08 12:22:00,0.6198,0.6201,0.6197,0.6199,132600000.0
2009-06-08 12:23:00,0.6199,0.6199,0.61945,0.61945,73800000.0
2009-06-08 12:24:00,0.61945,0.6196,0.61945,0.6196,98400000.0
2009-06-08 12:25:00,0.6196,0.61965,0.6192,0.6192,144200000.0
2009-06-08 12:26:00,0.6192,0.6193,0.6192,0.6192,115200000.0
2009-06-08 12:27:00,0.6192,0.6194,0.61875,0.619,129400000.0
2009-06-08 12:28:00,0.619,0.6191,0.6188,0.619,386400000.0
2009-06-08 12:29:00,0.61895,0.6191,0.6188,0.6188,303999999.0
2009-06-08 12:30:00,0.6188,0.6189,0.6187,0.6187,261000000.0
2009-06-08 12:31:00,0.6188,0.61885,0.61835,0.6188,347800000.0
2009-06-08 12:32:00,0.6188,0.61885,0.61845,0.61875,216999999.0
2009-06-08 12:33:00,0.61875,0.61875,0.61845,0.6187,237400000.0
2009-06-08 12:34:00,0.6187,0.6188,0.6186,0.61865,354000000.0
2009-06-08 12:35:00,0.61865,0.6187,0.6186,0.61865,226600000.0
2009-06-08 12:36:00,0.6187,0.619,0.6187,0.6189,193600000.0
2009-06-08 12:37:00,0.6189,0.6189,0.6189,0.6189,16400000.0
2009-06-08 12:38:00,0.619,0.6193,0.61885,0.6193,105600000.0
2009-06-08 12:39:00,0.6193,0.6196,0.6192,0.6196,225800000.0
2009-06-08 12:40:00,0.6196,0.6202,0.6196,0.62,470600000.0
2009-06-08 12:41:00,0.6201,0.6203,0.6199,0.6202,181200000.0
2009-06-08 12:42:00,0.6202,0.6202,0.6199,0.6199,113400000.0
2009-06-08 12:43:00,0.61985,0.6205,0.61985,0.6203,182400000.0
2009-06-08 12:44:00,0.6203,0.6203,0.62015,0.6203,212399998.0
2009-06-08 12:45:00,0.6202,0.6202,0.61985,0.61995,282600000.0
2009-06-08 12:46:00,0.61995,0.62005,0.61995,0.61995,231200000.0
2009-06-08 12:47:00,0.6201,0.6201,0.61975,0.61975,64400000.0
2009-06-08 12:48:00,0.61985,0.6199,0.61975,0.61975,42600000.0
2009-06-08 12:49:00,0.6199,0.6199,0.61975,0.6199,81000000.0
2009-06-08 12:50:00,0.61965,0.6197,0.61935,0.6196,97400000.0
2009-06-08 12:51:00,0.6196,0.6198,0.61925,0.61925,130600000.0
2009-06-08 12:52:00,0.6193,0.6193,0.619,0.6191,147600000.0
2009-06-08 12:53:00,0.6191,0.61925,0.6191,0.6191,99000000.0
2009-06-08 12:54:00,0.6191,0.6196,0.6191,0.6195,186000000.0
2009-06-08 12:55:00,0.6195,0.6195,0.6193,0.6193,321800000.0
2009-06-08 12:56:00,0.6193,0.6193,0.6193,0.6193,325999997.0
2009-06-08 12:57:00,0.6193,0.6193,0.6193,0.6193,171000000.0
2009-06-08 12:58:00,0.6193,0.6193,0.619,0.61905,182400002.0
2009-06-08 12:59:00,0.6191,0.6191,0.61885,0.61885,268400000.0
2009-06-08 13:00:00,0.6189,0.6189,0.6186,0.6188,197200000.0
2009-06-08 13:01:00,0.6188,0.6188,0.6183,0.6185,237200000.0
2009-06-08 13:02:00,0.6185,0.6186,0.6176,0.6181,170800000.0
2009-06-08 13:03:00,0.6182,0.6182,0.61785,0.618,245400000.0
2009-06-08 13:04:00,0.618,0.6186,0.618,0.6185,105400000.0
2009-06-08 13:05:00,0.6186,0.6188,0.6185,0.6188,150600000.0
2009-06-08 13:06:00,0.6188,0.619,0.6188,0.6189,142800000.0
2009-06-08 13:07:00,0.619,0.6191,0.6188,0.6188,179600000.0
2009-06-08 13:08:00,0.6184,0.6191,0.6184,0.6191,103400000.0
2009-06-08 13:09:00,0.6191,0.6191,0.61855,0.6189,94200000.0
2009-06-08 13:10:00,0.619,0.6192,0.6186,0.6189,130400000.0
2009-06-08 13:11:00,0.61885,0.6191,0.61885,0.6191,56200000.0
2009-06-08 13:12:00,0.6191,0.6191,0.6189,0.6189,50200000.0
2009-06-08 13:13:00,0.6189,0.61905,0.6186,0.61905,169200000.0
2009-06-08 13:14:00,0.61905,0.61905,0.61825,0.61845,130400000.0
2009-06-08 13:15:00,0.61845,0.6187,0.6184,0.6185,53400000.0
2009-06-08 13:16:00,0.6185,0.619,0.6185,0.619,75800000.0
2009-06-08 13:17:00,0.619,0.6192,0.619,0.6192,69600000.0
2009-06-08 13:18:00,0.61915,0.61945,0.61915,0.61945,52000000.0
2009-06-08 13:19:00,0.61945,0.61945,0.61855,0.6188,90900000.0
2009-06-08 13:20:00,0.6189,0.61915,0.6187,0.61905,86600000.0
2009-06-08 13:21:00,0.61915,0.61935,0.61915,0.61915,169600000.0
2009-06-08 13:22:00,0.61915,0.61925,0.61915,0.61915,368200000.0
2009-06-08 13:23:00,0.6192,0.6193,0.61915,0.6193,267000000.0
2009-06-08 13:24:00,0.6193,0.6197,0.6193,0.6196,71200000.0
2009-06-08 13:25:00,0.6196,0.6202,0.6195,0.62,93000000.0
2009-06-08 13:26:00,0.62,0.62015,0.62,0.62015,25200000.0
2009-06-08 13:27:00,0.62015,0.6204,0.62,0.6201,170000000.0
2009-06-08 13:28:00,0.6201,0.62025,0.61935,0.6194,244800000.0
2009-06-08 13:29:00,0.6194,0.61985,0.6194,0.61975,119000000.0
2009-06-08 13:30:00,0.61975,0.6203,0.61975,0.6202,79600000.0
2009-06-08 13:31:00,0.6203,0.6203,0.6202,0.62025,66400000.0
2009-06-08 13:32:00,0.62025,0.6205,0.62025,0.6203,90400000.0
2009-06-08 13:33:00,0.6203,0.6203,0.62005,0.62005,90200000.0
2009-06-08 13:34:00,0.6201,0.6201,0.6196,0.6197,243400000.0
2009-06-08 13:35:00,0.6197,0.6198,0.6197,0.6197,327400002.0
2009-06-08 13:36:00,0.6197,0.62015,0.6197,0.6197,279000002.0
2009-06-08 13:37:00,0.6197,0.61995,0.6197,0.61985,236400000.0
2009-06-08 13:38:00,0.61985,0.6199,0.6197,0.6198,330400000.0
2009-06-08 13:39:00,0.6198,0.6198,0.61925,0.6197,285600000.0
2009-06-08 13:40:00,0.6197,0.62005,0.6195,0.6196,243900000.0
2009-06-08 13:41:00,0.6196,0.6196,0.6188,0.61905,118500000.0
2009-06-08 13:42:00,0.619,0.6192,0.61845,0.61855,199800000.0
2009-06-08 13:43:00,0.6186,0.61895,0.61855,0.6188,270800002.0
2009-06-08 13:44:00,0.61885,0.61895,0.61855,0.6186,216600000.0
2009-06-08 13:45:00,0.6186,0.61865,0.6183,0.6185,94400000.0
2009-06-08 13:46:00,0.6184,0.6185,0.6184,0.6185,20800000.0
2009-06-08 13:47:00,0.6185,0.619,0.61845,0.61895,279400000.0
2009-06-08 13:48:00,0.61895,0.6191,0.61875,0.619,260800000.0
2009-06-08 13:49:00,0.619,0.6195,0.61885,0.6194,263300000.0
2009-06-08 13:50:00,0.6194,0.6195,0.6191,0.6191,87000000.0
2009-06-08 13:51:00,0.6191,0.6191,0.61855,0.61885,164000000.0
2009-06-08 13:52:00,0.61885,0.6192,0.6188,0.6192,100800000.0
2009-06-08 13:53:00,0.6192,0.6195,0.61915,0.6194,47800000.0
2009-06-08 13:54:00,0.6194,0.6204,0.6194,0.6203,227200000.0
2009-06-08 13:55:00,0.6204,0.6204,0.61995,0.61995,243200000.0
2009-06-08 13:56:00,0.61995,0.6202,0.61985,0.6201,136200000.0
2009-06-08 13:57:00,0.6201,0.6203,0.61995,0.6203,201000000.0
2009-06-08 13:58:00,0.6203,0.6209,0.62015,0.62075,288800000.0
2009-06-08 13:59:00,0.62075,0.62085,0.6207,0.62075,149800000.0
2009-06-08 14:00:00,0.62075,0.621,0.62075,0.621,99800000.0
2009-06-08 14:01:00,0.6209,0.621,0.6208,0.6209,194000000.0
2009-06-08 14:02:00,0.62105,0.62165,0.62105,0.62135,134600000.0
2009-06-08 14:03:00,0.62135,0.62155,0.62135,0.62155,67000000.0
2009-06-08 14:04:00,0.62145,0.6216,0.62135,0.62135,49400000.0
2009-06-08 14:05:00,0.62125,0.6215,0.62125,0.6214,50400000.0
2009-06-08 14:06:00,0.6214,0.6214,0.62125,0.62135,37000000.0
2009-06-08 14:07:00,0.62135,0.62135,0.6212,0.6213,53800000.0
2009-06-08 14:08:00,0.6213,0.6213,0.62115,0.6212,160000000.0
2009-06-08 14:09:00,0.6212,0.62135,0.62105,0.62105,347200000.0
2009-06-08 14:10:00,0.62105,0.62125,0.62095,0.62095,317000000.0
2009-06-08 14:11:00,0.62095,0.6211,0.62095,0.62105,306200000.0
2009-06-08 14:12:00,0.62105,0.62115,0.62085,0.6211,115400000.0
2009-06-08 14:13:00,0.6209,0.621,0.6204,0.6205,216600000.0
2009-06-08 14:14:00,0.6205,0.6207,0.62045,0.62055,129400000.0
2009-06-08 14:15:00,0.6207,0.62105,0.6207,0.62085,272000000.0
2009-06-08 14:16:00,0.6209,0.62095,0.62075,0.62085,63800000.0
2009-06-08 14:17:00,0.6208,0.621,0.62065,0.62075,241400000.0
2009-06-08 14:18:00,0.62075,0.621,0.6204,0.62045,495400000.0
2009-06-08 14:19:00,0.62035,0.6204,0.6201,0.62015,241600000.0
2009-06-08 14:20:00,0.62015,0.6205,0.62015,0.6204,473600001.0
2009-06-08 14:21:00,0.6204,0.6207,0.6204,0.6207,276000000.0
2009-06-08 14:22:00,0.6207,0.6209,0.62055,0.6208,293400001.0
2009-06-08 14:23:00,0.6207,0.62095,0.6207,0.6209,397200001.0
2009-06-08 14:24:00,0.6209,0.6211,0.6208,0.6209,429999997.0
2009-06-08 14:25:00,0.6209,0.6212,0.62085,0.6211,190800000.0
2009-06-08 14:26:00,0.6212,0.6212,0.621,0.6211,192400000.0
2009-06-08 14:27:00,0.6211,0.6212,0.6211,0.6211,73800000.0
2009-06-08 14:28:00,0.6211,0.6211,0.6211,0.6211,14400000.0
2009-06-08 14:29:00,0.6211,0.6211,0.62065,0.6209,241000000.0
2009-06-08 14:30:00,0.62085,0.62085,0.6206,0.62065,219200000.0
2009-06-08 14:31:00,0.62065,0.6207,0.62055,0.62055,86800000.0
2009-06-08 14:32:00,0.62055,0.6206,0.62035,0.62035,115800000.0
2009-06-08 14:33:00,0.6204,0.62055,0.6202,0.62035,387800002.0
2009-06-08 14:34:00,0.62035,0.6205,0.62015,0.6203,210400000.0
2009-06-08 14:35:00,0.6202,0.6204,0.6202,0.62025,166800000.0
2009-06-08 14:36:00,0.62025,0.6203,0.61995,0.6201,372800000.0
2009-06-08 14:37:00,0.61995,0.6202,0.61995,0.62005,268800000.0
2009-06-08 14:38:00,0.62005,0.6201,0.61995,0.6201,72400000.0
2009-06-08 14:39:00,0.6201,0.62015,0.62,0.6201,85800000.0
2009-06-08 14:40:00,0.6201,0.6203,0.62005,0.6203,217200000.0
2009-06-08 14:41:00,0.6203,0.6203,0.6202,0.6202,44600000.0
2009-06-08 14:42:00,0.6202,0.6203,0.6201,0.6203,116000000.0
2009-06-08 14:43:00,0.6203,0.6204,0.6201,0.6202,176300000.0
2009-06-08 14:44:00,0.6202,0.6203,0.62,0.6201,196300000.0
2009-06-08 14:45:00,0.6202,0.6202,0.6202,0.6202,13200000.0
2009-06-08 14:46:00,0.6202,0.6202,0.6202,0.6202,19600000.0
2009-06-08 14:47:00,0.6203,0.6203,0.62015,0.6203,61200000.0
2009-06-08 14:48:00,0.6203,0.6203,0.6203,0.6203,9400000.0
2009-06-08 14:49:00,0.6203,0.6204,0.6203,0.6204,8000000.0
2009-06-08 14:50:00,0.6204,0.6205,0.6203,0.6204,97400000.0
2009-06-08 14:51:00,0.6203,0.6204,0.6203,0.6204,89600000.0
2009-06-08 14:52:00,0.6204,0.6205,0.62025,0.6204,202000000.0
2009-06-08 14:53:00,0.6204,0.6204,0.6195,0.62,242000000.0
2009-06-08 14:54:00,0.61985,0.62,0.6198,0.62,62400000.0
2009-06-08 14:55:00,0.62,0.62,0.61935,0.61935,181400000.0
2009-06-08 14:56:00,0.61935,0.61955,0.61935,0.6195,245800000.0
2009-06-08 14:57:00,0.6195,0.6195,0.6195,0.6195,99800000.0
2009-06-08 14:58:00,0.6195,0.6195,0.61925,0.6194,319400000.0
2009-06-08 14:59:00,0.6194,0.6194,0.61885,0.61935,252400000.0
2009-06-08 15:00:00,0.6194,0.6194,0.61925,0.61925,56600000.0
2009-06-08 15:01:00,0.61925,0.61935,0.6192,0.61925,50600000.0
2009-06-08 15:02:00,0.61925,0.61925,0.6192,0.6192,13000000.0
2009-06-08 15:03:00,0.61905,0.61905,0.619,0.619,74200000.0
2009-06-08 15:04:00,0.619,0.6191,0.619,0.61905,192800000.0
2009-06-08 15:05:00,0.61905,0.6192,0.61885,0.6191,144400000.0
2009-06-08 15:06:00,0.6191,0.61915,0.61905,0.61905,71400000.0
2009-06-08 15:07:00,0.61905,0.61915,0.61905,0.61905,106600000.0
2009-06-08 15:08:00,0.61905,0.61915,0.61905,0.61905,84600000.0
2009-06-08 15:09:00,0.6191,0.61925,0.61905,0.6191,149400000.0
2009-06-08 15:10:00,0.6191,0.6193,0.6191,0.6192,167800000.0
2009-06-08 15:11:00,0.6192,0.6193,0.61915,0.61915,88600000.0
2009-06-08 15:12:00,0.61915,0.61925,0.6191,0.61925,57000000.0
2009-06-08 15:13:00,0.61925,0.61935,0.6192,0.6192,101800000.0
2009-06-08 15:14:00,0.6192,0.6199,0.6192,0.6198,175500000.0
2009-06-08 15:15:00,0.6198,0.61995,0.6196,0.61995,142200000.0
2009-06-08 15:16:00,0.62,0.62015,0.62,0.62005,55200000.0
2009-06-08 15:17:00,0.62005,0.62015,0.61985,0.61995,103600000.0
2009-06-08 15:18:00,0.6201,0.6202,0.61975,0.6198,167400000.0
2009-06-08 15:19:00,0.6198,0.6198,0.61955,0.6198,75800000.0
2009-06-08 15:20:00,0.6198,0.62,0.61965,0.6199,122600000.0
2009-06-08 15:21:00,0.6199,0.6199,0.6198,0.6199,97200000.0
2009-06-08 15:22:00,0.6199,0.6201,0.61975,0.6201,262000000.0
2009-06-08 15:23:00,0.62,0.6203,0.61985,0.6203,210000000.0
2009-06-08 15:24:00,0.6203,0.6203,0.61985,0.6203,264800000.0
2009-06-08 15:25:00,0.6203,0.6208,0.6203,0.6207,230400000.0
2009-06-08 15:26:00,0.6207,0.6208,0.6207,0.6208,132600000.0
2009-06-08 15:27:00,0.6208,0.6208,0.62075,0.6208,196400000.0
2009-06-08 15:28:00,0.6208,0.6208,0.62065,0.6208,154200000.0
2009-06-08 15:29:00,0.6207,0.6208,0.62065,0.6208,135200000.0
2009-06-08 15:30:00,0.6208,0.621,0.62055,0.62065,301000000.0
2009-06-08 15:31:00,0.62065,0.6209,0.62065,0.6208,301800000.0
2009-06-08 15:32:00,0.6208,0.6208,0.62055,0.6206,187600000.0
2009-06-08 15:33:00,0.6206,0.62075,0.6206,0.6207,90600000.0
2009-06-08 15:34:00,0.6207,0.6207,0.6203,0.6204,96600000.0
2009-06-08 15:35:00,0.62045,0.6205,0.6199,0.6199,139300000.0
2009-06-08 15:36:00,0.6199,0.62,0.6195,0.61955,168200000.0
2009-06-08 15:37:00,0.61955,0.61955,0.619,0.61915,251400000.0
2009-06-08 15:38:00,0.6192,0.6193,0.6191,0.6193,100400000.0
2009-06-08 15:39:00,0.6193,0.62,0.61925,0.6197,270200000.0
2009-06-08 15:40:00,0.6196,0.6197,0.6191,0.6196,163600000.0
2009-06-08 15:41:00,0.6196,0.6196,0.619,0.619,180800000.0
2009-06-08 15:42:00,0.6189,0.6189,0.6184,0.6186,90400000.0
2009-06-08 15:43:00,0.6186,0.61865,0.6181,0.6181,87700000.0
2009-06-08 15:44:00,0.61815,0.6184,0.61805,0.61805,84200000.0
2009-06-08 15:45:00,0.61805,0.61805,0.61765,0.61775,117200000.0
2009-06-08 15:46:00,0.6178,0.6178,0.6174,0.6174,123600000.0
2009-06-08 15:47:00,0.6174,0.6174,0.6167,0.61675,214200000.0
2009-06-08 15:48:00,0.6168,0.617,0.6167,0.617,219800000.0
2009-06-08 15:49:00,0.617,0.6173,0.61675,0.6168,251600000.0
2009-06-08 15:50:00,0.6168,0.6175,0.6168,0.6175,267000000.0
2009-06-08 15:51:00,0.6175,0.6178,0.6173,0.6178,153700000.0
2009-06-08 15:52:00,0.6178,0.6178,0.6175,0.6177,76800000.0
2009-06-08 15:53:00,0.6177,0.6178,0.6176,0.6176,138200000.0
2009-06-08 15:54:00,0.6175,0.6178,0.6175,0.6177,208000000.0
2009-06-08 15:55:00,0.6177,0.6181,0.6177,0.6179,261400000.0
2009-06-08 15:56:00,0.6179,0.6179,0.6173,0.6175,302800000.0
2009-06-08 15:57:00,0.6175,0.61755,0.61705,0.6172,247400000.0
2009-06-08 15:58:00,0.6172,0.6172,0.617,0.617,139800000.0
2009-06-08 15:59:00,0.617,0.617,0.6166,0.61665,163400000.0
2009-06-08 16:00:00,0.61665,0.61665,0.6161,0.6163,341600000.0
2009-06-08 16:01:00,0.6161,0.6161,0.61585,0.61595,506399999.0
2009-06-08 16:02:00,0.61595,0.6162,0.61555,0.61555,355700000.0
2009-06-08 16:03:00,0.61555,0.616,0.61555,0.6158,356600000.0
2009-06-08 16:04:00,0.61575,0.6159,0.61515,0.61565,449599998.0
2009-06-08 16:05:00,0.61565,0.61715,0.61565,0.61695,301400000.0
2009-06-08 16:06:00,0.61695,0.6173,0.61675,0.6168,339999998.0
2009-06-08 16:07:00,0.6168,0.6168,0.61615,0.6167,369800000.0
2009-06-08 16:08:00,0.6168,0.6171,0.6165,0.6168,223200000.0
2009-06-08 16:09:00,0.6167,0.6172,0.6167,0.6168,159000000.0
2009-06-08 16:10:00,0.6168,0.617,0.61625,0.6166,271600000.0
2009-06-08 16:11:00,0.6166,0.6168,0.61605,0.6167,247300000.0
2009-06-08 16:12:00,0.6165,0.6166,0.6162,0.6163,100400000.0
2009-06-08 16:13:00,0.6163,0.6164,0.61585,0.61605,164800000.0
2009-06-08 16:14:00,0.6162,0.6165,0.6157,0.61585,159800000.0
2009-06-08 16:15:00,0.616,0.616,0.61545,0.6157,164800000.0
2009-06-08 16:16:00,0.6157,0.6163,0.6156,0.616,88900000.0
2009-06-08 16:17:00,0.616,0.6164,0.61595,0.61625,109600000.0
2009-06-08 16:18:00,0.61625,0.6168,0.61625,0.61635,237400000.0
2009-06-08 16:19:00,0.61635,0.6167,0.61635,0.6166,183800000.0
2009-06-08 16:20:00,0.6165,0.6169,0.6165,0.6169,179800000.0
2009-06-08 16:21:00,0.6169,0.61715,0.61675,0.617,323400000.0
2009-06-08 16:22:00,0.617,0.6171,0.61695,0.6171,332600000.0
2009-06-08 16:23:00,0.6171,0.6172,0.61695,0.617,250200000.0
2009-06-08 16:24:00,0.617,0.6173,0.617,0.6171,312199999.0
2009-06-08 16:25:00,0.6173,0.6175,0.6173,0.6174,130800000.0
2009-06-08 16:26:00,0.6174,0.6181,0.6174,0.6178,220400000.0
2009-06-08 16:27:00,0.6178,0.6178,0.61745,0.61745,120200000.0
2009-06-08 16:28:00,0.61745,0.6178,0.61745,0.6176,205400000.0
2009-06-08 16:29:00,0.6176,0.6177,0.61755,0.61755,108000000.0
2009-06-08 16:30:00,0.61755,0.61785,0.61745,0.61765,148800000.0
2009-06-08 16:31:00,0.61765,0.6178,0.61765,0.61765,103800000.0
2009-06-08 16:32:00,0.6177,0.6178,0.61765,0.6177,187400000.0
2009-06-08 16:33:00,0.6177,0.6177,0.6174,0.6174,263600000.0
2009-06-08 16:34:00,0.6174,0.6174,0.6168,0.61685,536000000.0
2009-06-08 16:35:00,0.61705,0.6171,0.6167,0.61685,400800001.0
2009-06-08 16:36:00,0.61685,0.6174,0.61685,0.61725,298300000.0
2009-06-08 16:37:00,0.6174,0.6174,0.617,0.61715,303400000.0
2009-06-08 16:38:00,0.6172,0.6172,0.61695,0.61705,137600000.0
2009-06-08 16:39:00,0.61705,0.61765,0.61705,0.61765,292000000.0
2009-06-08 16:40:00,0.61765,0.6177,0.61755,0.61765,199200000.0
2009-06-08 16:41:00,0.61765,0.61765,0.6171,0.6172,256800000.0
2009-06-08 16:42:00,0.6172,0.61725,0.61675,0.61685,430600000.0
2009-06-08 16:43:00,0.61685,0.6173,0.61685,0.6172,280000000.0
2009-06-08 16:44:00,0.6172,0.6177,0.617,0.61755,266600000.0
2009-06-08 16:45:00,0.61755,0.61765,0.61755,0.61755,89000000.0
2009-06-08 16:46:00,0.61735,0.6176,0.61735,0.61735,289600000.0
2009-06-08 16:47:00,0.61735,0.6175,0.6173,0.6173,240600000.0
2009-06-08 16:48:00,0.6173,0.61735,0.617,0.617,189400000.0
2009-06-08 16:49:00,0.6171,0.6173,0.617,0.6173,189600000.0
2009-06-08 16:50:00,0.6173,0.6174,0.6173,0.6173,147400000.0
2009-06-08 16:51:00,0.6173,0.6176,0.6173,0.61755,162600000.0
2009-06-08 16:52:00,0.61755,0.61755,0.61745,0.6175,78400000.0
2009-06-08 16:53:00,0.6175,0.6178,0.6175,0.61765,317400000.0
2009-06-08 16:54:00,0.61765,0.61765,0.61735,0.6175,149400000.0
2009-06-08 16:55:00,0.6175,0.6175,0.6173,0.6174,171400000.0
2009-06-08 16:56:00,0.6174,0.6174,0.6167,0.6169,207400000.0
2009-06-08 16:57:00,0.6169,0.617,0.61675,0.6169,171200000.0
2009-06-08 16:58:00,0.6169,0.6171,0.61675,0.6169,364600001.0
2009-06-08 16:59:00,0.6169,0.6171,0.6164,0.6164,319200000.0
2009-06-08 17:00:00,0.6164,0.6167,0.6163,0.61665,222000000.0
2009-06-08 17:01:00,0.61665,0.61685,0.6165,0.61665,226400000.0
2009-06-08 17:02:00,0.61665,0.61715,0.61665,0.617,234000000.0
2009-06-08 17:03:00,0.61715,0.61735,0.61695,0.61725,252000000.0
2009-06-08 17:04:00,0.61725,0.6176,0.61705,0.61705,241400000.0
2009-06-08 17:05:00,0.61705,0.61705,0.61635,0.6165,185800000.0
2009-06-08 17:06:00,0.6165,0.617,0.6165,0.6169,105200000.0
2009-06-08 17:07:00,0.6169,0.617,0.61655,0.6167,291400000.0
2009-06-08 17:08:00,0.6167,0.6167,0.61615,0.6164,55100000.0
2009-06-08 17:09:00,0.6165,0.6165,0.61615,0.6163,157200000.0
2009-06-08 17:10:00,0.6163,0.6168,0.6163,0.6166,136200000.0
2009-06-08 17:11:00,0.6166,0.6168,0.61625,0.6164,131000000.0
2009-06-08 17:12:00,0.6164,0.6169,0.61625,0.6168,81400000.0
2009-06-08 17:13:00,0.6168,0.6174,0.6168,0.6174,160200000.0
2009-06-08 17:14:00,0.6174,0.61765,0.61715,0.61745,184100000.0
2009-06-08 17:15:00,0.61745,0.61785,0.61735,0.6177,268800000.0
2009-06-08 17:16:00,0.6176,0.6179,0.6176,0.6177,78800000.0
2009-06-08 17:17:00,0.6176,0.6182,0.6176,0.6181,103400000.0
2009-06-08 17:18:00,0.6181,0.6182,0.6178,0.6179,172000000.0
2009-06-08 17:19:00,0.6179,0.618,0.6175,0.61775,257400000.0
2009-06-08 17:20:00,0.61775,0.6181,0.61775,0.6181,179200000.0
2009-06-08 17:21:00,0.6181,0.6182,0.6179,0.618,211900000.0
2009-06-08 17:22:00,0.618,0.61845,0.618,0.6183,232400000.0
2009-06-08 17:23:00,0.6183,0.6183,0.61785,0.6181,181600000.0
2009-06-08 17:24:00,0.618,0.618,0.61755,0.6176,122800000.0
2009-06-08 17:25:00,0.6176,0.6177,0.61745,0.6176,134000000.0
2009-06-08 17:26:00,0.6176,0.6176,0.61735,0.6176,58400000.0
2009-06-08 17:27:00,0.6175,0.6176,0.6175,0.6175,54800000.0
2009-06-08 17:28:00,0.6175,0.61765,0.61695,0.6176,221000000.0
2009-06-08 17:29:00,0.6176,0.6176,0.61745,0.6176,54200000.0
2009-06-08 17:30:00,0.6175,0.6175,0.6173,0.6173,111600000.0
2009-06-08 17:31:00,0.6173,0.6173,0.61715,0.61715,58800000.0
2009-06-08 17:32:00,0.6173,0.6175,0.61715,0.6175,49800000.0
2009-06-08 17:33:00,0.6175,0.61755,0.6173,0.6173,104600000.0
2009-06-08 17:34:00,0.6174,0.6175,0.6173,0.6173,105200000.0
2009-06-08 17:35:00,0.6174,0.6175,0.61695,0.61695,197200000.0
2009-06-08 17:36:00,0.61695,0.6171,0.61695,0.6171,115200000.0
2009-06-08 17:37:00,0.617,0.6173,0.61695,0.6173,150900000.0
2009-06-08 17:38:00,0.6174,0.6175,0.6172,0.6173,211000000.0
2009-06-08 17:39:00,0.6174,0.6175,0.61725,0.6174,160200000.0
2009-06-08 17:40:00,0.6175,0.6175,0.6171,0.6173,301600000.0
2009-06-08 17:41:00,0.6173,0.6174,0.6173,0.6174,134800000.0
2009-06-08 17:42:00,0.6174,0.6179,0.6173,0.6176,195800000.0
2009-06-08 17:43:00,0.61755,0.6179,0.61715,0.6173,260000000.0
2009-06-08 17:44:00,0.6173,0.6176,0.6173,0.6176,170200000.0
2009-06-08 17:45:00,0.6176,0.61805,0.6175,0.6179,310600000.0
2009-06-08 17:46:00,0.6179,0.618,0.61755,0.6178,118600000.0
2009-06-08 17:47:00,0.6178,0.6179,0.61745,0.6175,146600000.0
2009-06-08 17:48:00,0.6175,0.6175,0.61695,0.61715,264600000.0
2009-06-08 17:49:00,0.61715,0.6174,0.6171,0.6172,373600000.0
2009-06-08 17:50:00,0.6172,0.6172,0.61705,0.6172,81000000.0
2009-06-08 17:51:00,0.6171,0.6172,0.617,0.617,313000000.0
2009-06-08 17:52:00,0.617,0.6173,0.617,0.617,316000000.0
2009-06-08 17:53:00,0.617,0.6172,0.61665,0.61715,319400000.0
2009-06-08 17:54:00,0.61715,0.6172,0.617,0.6172,119000000.0
2009-06-08 17:55:00,0.6172,0.6172,0.6171,0.6171,116800000.0
2009-06-08 17:56:00,0.6171,0.6173,0.6171,0.6172,139400000.0
2009-06-08 17:57:00,0.6172,0.6174,0.6171,0.6173,193300000.0
2009-06-08 17:58:00,0.6173,0.6173,0.6171,0.6173,151800000.0
2009-06-08 17:59:00,0.6173,0.6176,0.61715,0.61745,361600000.0
2009-06-08 18:00:00,0.61745,0.6184,0.61745,0.618,194600000.0
2009-06-08 18:01:00,0.6181,0.61835,0.6177,0.6181,231400000.0
2009-06-08 18:02:00,0.6181,0.6181,0.6176,0.6177,175200000.0
2009-06-08 18:03:00,0.6177,0.6177,0.61675,0.6169,269700001.0
2009-06-08 18:04:00,0.61675,0.6168,0.6165,0.61665,231600000.0
2009-06-08 18:05:00,0.61665,0.61665,0.6164,0.6166,105200000.0
2009-06-08 18:06:00,0.6166,0.617,0.6165,0.617,150600000.0
2009-06-08 18:07:00,0.617,0.6171,0.6169,0.6171,119000000.0
2009-06-08 18:08:00,0.6171,0.6171,0.61695,0.6171,71000000.0
2009-06-08 18:09:00,0.6171,0.6174,0.61695,0.6173,147800000.0
2009-06-08 18:10:00,0.6173,0.6174,0.6173,0.6173,98600000.0
2009-06-08 18:11:00,0.6173,0.6174,0.617,0.617,227600000.0
2009-06-08 18:12:00,0.617,0.6172,0.6169,0.6169,235200000.0
2009-06-08 18:13:00,0.617,0.6171,0.61605,0.6162,302000000.0
2009-06-08 18:14:00,0.6162,0.6172,0.6162,0.6172,331700000.0
2009-06-08 18:15:00,0.6171,0.6172,0.6168,0.6171,198600000.0
2009-06-08 18:16:00,0.6171,0.6171,0.6163,0.6165,105200000.0
2009-06-08 18:17:00,0.6164,0.6171,0.6164,0.617,127000000.0
2009-06-08 18:18:00,0.617,0.617,0.6164,0.6167,210400000.0
2009-06-08 18:19:00,0.6167,0.6168,0.61665,0.6167,94400000.0
2009-06-08 18:20:00,0.6167,0.617,0.6167,0.6167,158200000.0
2009-06-08 18:21:00,0.6167,0.6171,0.6167,0.6171,84200000.0
2009-06-08 18:22:00,0.6171,0.6175,0.6171,0.6174,173400000.0
2009-06-08 18:23:00,0.6173,0.6174,0.6173,0.6174,191800000.0
2009-06-08 18:24:00,0.6174,0.6174,0.6172,0.6172,160000000.0
2009-06-08 18:25:00,0.6172,0.6176,0.6172,0.6176,199400000.0
2009-06-08 18:26:00,0.6176,0.6187,0.6175,0.6183,211400000.0
2009-06-08 18:27:00,0.6183,0.61905,0.6183,0.6189,185200000.0
2009-06-08 18:28:00,0.6189,0.619,0.6187,0.6187,98000000.0
2009-06-08 18:29:00,0.6188,0.6188,0.6179,0.6179,108800000.0
2009-06-08 18:30:00,0.6178,0.6179,0.61725,0.61725,330200000.0
2009-06-08 18:31:00,0.61725,0.6176,0.61705,0.6171,165400000.0
2009-06-08 18:32:00,0.6171,0.6176,0.61705,0.6173,401000000.0
2009-06-08 18:33:00,0.6173,0.6175,0.6169,0.6174,406600000.0
2009-06-08 18:34:00,0.6173,0.6173,0.61645,0.61645,389400000.0
2009-06-08 18:35:00,0.61645,0.61685,0.61645,0.6167,157000000.0
2009-06-08 18:36:00,0.61665,0.6176,0.61665,0.6174,211400000.0
2009-06-08 18:37:00,0.6174,0.6177,0.6173,0.6174,78800000.0
2009-06-08 18:38:00,0.6176,0.6178,0.6175,0.6175,205000000.0
2009-06-08 18:39:00,0.6175,0.6182,0.6175,0.61805,175600000.0
2009-06-08 18:40:00,0.61805,0.6181,0.618,0.61805,26800000.0
2009-06-08 18:41:00,0.61805,0.6184,0.61795,0.6181,50400000.0
2009-06-08 18:42:00,0.6181,0.6182,0.6179,0.61795,154200000.0
2009-06-08 18:43:00,0.61776,0.61807,0.61746,0.61762,120400000.0
2009-06-08 18:44:00,0.61795,0.61795,0.6174,0.6176,112800000.0
2009-06-08 18:45:00,0.6176,0.6178,0.6175,0.6175,150600000.0
2009-06-08 18:46:00,0.6174,0.6176,0.6173,0.6174,163200000.0
2009-06-08 18:47:00,0.6174,0.6176,0.6173,0.6174,111800000.0
2009-06-08 18:48:00,0.61735,0.6174,0.6171,0.61725,174700000.0
2009-06-08 18:49:00,0.6171,0.6176,0.6171,0.6175,165800000.0
2009-06-08 18:50:00,0.61735,0.6176,0.61705,0.6172,176200000.0
2009-06-08 18:51:00,0.6172,0.6175,0.6171,0.6173,87700000.0
2009-06-08 18:52:00,0.6173,0.6174,0.61645,0.6166,226100000.0
2009-06-08 18:53:00,0.6167,0.6167,0.61635,0.6167,85600000.0
2009-06-08 18:54:00,0.6167,0.6168,0.6167,0.6168,125800000.0
2009-06-08 18:55:00,0.6168,0.6171,0.6167,0.6168,107600000.0
2009-06-08 18:56:00,0.6168,0.6169,0.6168,0.6168,58800000.0
2009-06-08 18:57:00,0.6168,0.6169,0.6164,0.6168,80200000.0
2009-06-08 18:58:00,0.6167,0.6169,0.61635,0.6166,114600000.0
2009-06-08 18:59:00,0.6166,0.61695,0.6166,0.61695,111400000.0
2009-06-08 19:00:00,0.61685,0.6173,0.61645,0.61705,154800000.0
2009-06-08 19:01:00,0.61705,0.61705,0.61645,0.6166,232800000.0
2009-06-08 19:02:00,0.61665,0.6167,0.61635,0.61645,159600000.0
2009-06-08 19:03:00,0.6165,0.61655,0.6165,0.61655,14200000.0
2009-06-08 19:04:00,0.6165,0.61655,0.6165,0.61655,83600000.0
2009-06-08 19:05:00,0.61655,0.6169,0.61655,0.6168,108400000.0
2009-06-08 19:06:00,0.6168,0.617,0.61655,0.61675,240000000.0
2009-06-08 19:07:00,0.6169,0.617,0.6168,0.617,70200000.0
2009-06-08 19:08:00,0.617,0.617,0.617,0.617,60000000.0
2009-06-08 19:09:00,0.617,0.617,0.617,0.617,8000000.0
2009-06-08 19:10:00,0.617,0.617,0.6169,0.6169,11400000.0
2009-06-08 19:11:00,0.61675,0.6168,0.61668,0.61668,133800000.0
2009-06-08 19:12:00,0.6167,0.6174,0.6167,0.6173,307800000.0
2009-06-08 19:13:00,0.6173,0.61735,0.6173,0.6173,137600000.0
2009-06-08 19:14:00,0.6173,0.6173,0.617,0.6172,158400000.0
2009-06-08 19:15:00,0.6172,0.6172,0.61705,0.6172,294600000.0
2009-06-08 19:16:00,0.6172,0.6172,0.61715,0.6172,89000000.0
2009-06-08 19:17:00,0.6172,0.6178,0.6172,0.6177,154200001.0
2009-06-08 19:18:00,0.6178,0.61905,0.6178,0.6188,643000002.0
2009-06-08 19:19:00,0.6188,0.6188,0.6181,0.6182,129200000.0
2009-06-08 19:20:00,0.6182,0.61915,0.6181,0.61855,276600000.0
2009-06-08 19:21:00,0.6186,0.6186,0.6186,0.6186,43000000.0
2009-06-08 19:22:00,0.6186,0.6186,0.61845,0.6186,180800000.0
2009-06-08 19:23:00,0.6187,0.6188,0.6186,0.6186,168200000.0
2009-06-08 19:24:00,0.6186,0.6187,0.61855,0.6187,49600000.0
2009-06-08 19:25:00,0.6189,0.6191,0.61825,0.6184,163000000.0
2009-06-08 19:26:00,0.6184,0.6187,0.6184,0.6187,35800000.0
2009-06-08 19:27:00,0.6187,0.61875,0.6182,0.6182,65200000.0
2009-06-08 19:28:00,0.6182,0.61855,0.6176,0.6185,256500000.0
2009-06-08 19:29:00,0.61845,0.6185,0.61805,0.61815,132200000.0
2009-06-08 19:30:00,0.61815,0.6183,0.61815,0.61815,188400000.0
2009-06-08 19:31:00,0.6183,0.6184,0.6182,0.6183,154800000.0
2009-06-08 19:32:00,0.6183,0.6183,0.6182,0.6182,215400000.0
2009-06-08 19:33:00,0.6182,0.6183,0.6182,0.6183,12800000.0
2009-06-08 19:34:00,0.6183,0.6186,0.61825,0.6186,76800000.0
2009-06-08 19:35:00,0.6186,0.6186,0.6182,0.6183,68000000.0
2009-06-08 19:36:00,0.6183,0.6184,0.6182,0.6184,55000000.0
2009-06-08 19:37:00,0.6184,0.6184,0.6182,0.6182,49200000.0
2009-06-08 19:38:00,0.6182,0.6185,0.6181,0.6182,90800000.0
2009-06-08 19:39:00,0.61825,0.6185,0.61815,0.61815,57800000.0
2009-06-08 19:40:00,0.61825,0.6183,0.6181,0.6181,158200000.0
2009-06-08 19:41:00,0.6183,0.6185,0.61795,0.61815,166400000.0
2009-06-08 19:42:00,0.6184,0.6185,0.61825,0.6185,93200000.0
2009-06-08 19:43:00,0.6184,0.6185,0.6184,0.6185,34000000.0
2009-06-08 19:44:00,0.6185,0.6186,0.61845,0.6186,72200000.0
2009-06-08 19:45:00,0.6186,0.6186,0.61845,0.6186,95600000.0
2009-06-08 19:46:00,0.6185,0.6185,0.6185,0.6185,33400000.0
2009-06-08 19:47:00,0.6185,0.6185,0.6185,0.6185,70400000.0
2009-06-08 19:48:00,0.6185,0.6186,0.6185,0.6185,67000000.0
2009-06-08 19:49:00,0.61855,0.61935,0.61855,0.6192,191600000.0
2009-06-08 19:50:00,0.6193,0.6193,0.6191,0.6191,33000000.0
2009-06-08 19:51:00,0.61905,0.6194,0.61905,0.6191,106800000.0
2009-06-08 19:52:00,0.6191,0.6195,0.6191,0.6195,130800000.0
2009-06-08 19:53:00,0.6195,0.6198,0.6191,0.6194,260600000.0
2009-06-08 19:54:00,0.6194,0.6194,0.6191,0.6191,36200000.0
2009-06-08 19:55:00,0.6191,0.6191,0.61855,0.619,42000000.0
2009-06-08 19:56:00,0.6191,0.6191,0.61845,0.61845,98700000.0
2009-06-08 19:57:00,0.6185,0.6187,0.6184,0.6186,156000000.0
2009-06-08 19:58:00,0.6186,0.6188,0.6185,0.6185,48600000.0
2009-06-08 19:59:00,0.6185,0.6185,0.61835,0.61835,10000000.0
2009-06-08 20:00:00,0.61835,0.6186,0.61825,0.61835,183800000.0
2009-06-08 20:01:00,0.6186,0.6186,0.6185,0.6185,69600000.0
2009-06-08 20:02:00,0.6185,0.6189,0.61815,0.6188,138600000.0
2009-06-08 20:03:00,0.61825,0.6185,0.61825,0.6183,29400000.0
2009-06-08 20:04:00,0.6188,0.6188,0.61825,0.6186,97200000.0
2009-06-08 20:05:00,0.6184,0.6184,0.61826,0.61826,37200000.0
2009-06-08 20:06:00,0.61845,0.6185,0.61845,0.61845,62600000.0
2009-06-08 20:07:00,0.61845,0.61845,0.6184,0.6184,93200000.0
2009-06-08 20:08:00,0.6184,0.6188,0.6184,0.6184,78800000.0
2009-06-08 20:09:00,0.6184,0.6184,0.6184,0.6184,15600000.0
2009-06-08 20:10:00,0.61812,0.61858,0.61812,0.61825,46000000.0
2009-06-08 20:11:00,0.6184,0.6184,0.6184,0.6184,40800000.0
2009-06-08 20:12:00,0.6184,0.6185,0.6184,0.6184,74200000.0
2009-06-08 20:13:00,0.6184,0.6184,0.6184,0.6184,69400000.0
2009-06-08 20:14:00,0.6184,0.6184,0.61805,0.61805,68300000.0
2009-06-08 20:15:00,0.6182,0.61835,0.6181,0.61825,90000000.0
2009-06-08 20:16:00,0.61825,0.6183,0.61825,0.6183,9600000.0
2009-06-08 20:17:00,0.6183,0.6183,0.6183,0.6183,20000000.0
2009-06-08 20:18:00,0.6183,0.6183,0.6183,0.6183,12000000.0
2009-06-08 20:19:00,0.61815,0.61815,0.61815,0.61815,13200000.0
2009-06-08 20:20:00,0.61815,0.6182,0.61815,0.61815,123800000.0
2009-06-08 20:21:00,0.618,0.61805,0.61797,0.61805,16000000.0
2009-06-08 20:22:00,0.61815,0.61825,0.61765,0.618,132000000.0
2009-06-08 20:23:00,0.618,0.6181,0.61785,0.61785,58800000.0
2009-06-08 20:24:00,0.61785,0.61785,0.61775,0.61775,89000000.0
2009-06-08 20:25:00,0.61775,0.6181,0.61775,0.618,116800000.0
2009-06-08 20:26:00,0.618,0.618,0.61785,0.61785,81600000.0
2009-06-08 20:27:00,0.618,0.61805,0.61635,0.61715,142100000.0
2009-06-08 20:28:00,0.61705,0.6174,0.61705,0.61725,107600000.0
2009-06-08 20:29:00,0.61725,0.6174,0.61725,0.61725,114000000.0
2009-06-08 20:30:00,0.61725,0.6179,0.61725,0.61785,113600000.0
2009-06-08 20:31:00,0.61785,0.6179,0.6178,0.6178,44800000.0
2009-06-08 20:32:00,0.61795,0.61805,0.6179,0.61805,65800000.0
2009-06-08 20:33:00,0.61805,0.61805,0.617,0.61735,99400000.0
2009-06-08 20:34:00,0.61735,0.61735,0.6168,0.61695,161200000.0
2009-06-08 20:35:00,0.61695,0.61715,0.61665,0.61715,280400000.0
2009-06-08 20:36:00,0.61735,0.6174,0.61725,0.61735,274400000.0
2009-06-08 20:37:00,0.61735,0.61735,0.6172,0.6172,166000000.0
2009-06-08 20:38:00,0.6171,0.61711,0.61694,0.61694,53200000.0
2009-06-08 20:39:00,0.6172,0.6172,0.6172,0.6172,13800000.0
2009-06-08 20:40:00,0.6172,0.6174,0.6172,0.6174,41000000.0
2009-06-08 20:41:00,0.6174,0.6175,0.61725,0.61725,68400000.0
2009-06-08 20:42:00,0.61725,0.6176,0.6172,0.6176,70000000.0
2009-06-08 20:43:00,0.6176,0.6176,0.6175,0.6176,35600000.0
2009-06-08 20:44:00,0.6176,0.6176,0.6173,0.61735,24600000.0
2009-06-08 20:45:00,0.61715,0.6173,0.61715,0.6173,87200000.0
2009-06-08 20:46:00,0.6173,0.6173,0.61715,0.6173,22600000.0
2009-06-08 20:47:00,0.6173,0.6173,0.6173,0.6173,8000000.0
2009-06-08 20:48:00,0.6173,0.6176,0.6173,0.6174,59600000.0
2009-06-08 20:49:00,0.6174,0.6176,0.61735,0.6176,128400000.0
2009-06-08 20:50:00,0.6176,0.6177,0.6175,0.6177,93000000.0
2009-06-08 20:51:00,0.6177,0.618,0.6176,0.618,124200000.0
2009-06-08 20:52:00,0.6181,0.61815,0.61785,0.6181,101400000.0
2009-06-08 20:53:00,0.61815,0.6182,0.61785,0.6181,61100000.0
2009-06-08 20:54:00,0.6181,0.6181,0.6176,0.6176,29000000.0
2009-06-08 20:55:00,0.6176,0.6177,0.61735,0.6177,35200000.0
2009-06-08 20:56:00,0.6179,0.6182,0.6179,0.6182,55200000.0
2009-06-08 20:57:00,0.6179,0.61805,0.61775,0.6179,198000000.0
2009-06-08 20:58:00,0.61785,0.61835,0.61755,0.61765,211200000.0
2009-06-08 20:59:00,0.61765,0.6177,0.61765,0.6177,132000000.0
2009-06-08 21:00:00,0.61765,0.61815,0.61765,0.6181,124600000.0
2009-06-08 21:01:00,0.6181,0.6184,0.6181,0.6182,175400000.0
2009-06-08 21:02:00,0.61825,0.6185,0.61825,0.6185,49400000.0
2009-06-08 21:03:00,0.6185,0.6185,0.61805,0.61815,55000000.0
2009-06-08 21:04:00,0.61805,0.61805,0.61805,0.61805,18800000.0
2009-06-08 21:05:00,0.618,0.618,0.6178,0.6178,60000000.0
2009-06-08 21:06:00,0.6178,0.6178,0.6173,0.6173,24600000.0
2009-06-08 21:07:00,0.6173,0.61735,0.6173,0.6173,27000000.0
2009-06-08 21:08:00,0.6172,0.6175,0.6172,0.6175,40600000.0
2009-06-08 21:09:00,0.6175,0.6175,0.61735,0.61735,21600000.0
2009-06-08 21:10:00,0.6173,0.6173,0.6173,0.6173,32200000.0
2009-06-08 21:11:00,0.6173,0.6173,0.61715,0.61725,66400000.0
2009-06-08 21:12:00,0.61709,0.6172,0.6168,0.61702,30200000.0
2009-06-08 21:13:00,0.61715,0.61735,0.61715,0.61735,30400000.0
2009-06-08 21:14:00,0.61735,0.6175,0.61725,0.6175,36800000.0
2009-06-08 21:15:00,0.6175,0.6175,0.61735,0.61735,26200000.0
2009-06-08 21:16:00,0.61735,0.61745,0.61735,0.61745,20000000.0
2009-06-08 21:17:00,0.6174,0.61775,0.6174,0.61775,38200000.0
2009-06-08 21:18:00,0.6176,0.6179,0.61735,0.61785,299600000.0
2009-06-08 21:19:00,0.6177,0.618,0.6177,0.618,36800000.0
2009-06-08 21:20:00,0.61795,0.618,0.6179,0.618,23000000.0
2009-06-08 21:21:00,0.618,0.61875,0.618,0.6184,113000000.0
2009-06-08 21:22:00,0.61845,0.61965,0.61845,0.6189,55400000.0
2009-06-08 21:23:00,0.619,0.6194,0.61865,0.619,137100000.0
2009-06-08 21:24:00,0.61925,0.61965,0.61845,0.6188,87400000.0
2009-06-08 21:25:00,0.6188,0.61885,0.61865,0.61885,20400000.0
2009-06-08 21:26:00,0.61895,0.6193,0.61895,0.6192,91200000.0
2009-06-08 21:27:00,0.61905,0.6192,0.61905,0.6192,15600000.0
2009-06-08 21:28:00,0.6192,0.6192,0.61905,0.61905,45600000.0
2009-06-08 21:29:00,0.61905,0.6192,0.61905,0.6192,73400000.0
2009-06-08 21:30:00,0.6192,0.61965,0.61905,0.61965,70000000.0
2009-06-08 21:31:00,0.61965,0.6204,0.6195,0.6204,54600000.0
2009-06-08 21:32:00,0.6204,0.6207,0.62035,0.62045,139000000.0
2009-06-08 21:33:00,0.62045,0.6211,0.6203,0.62075,102200000.0
2009-06-08 21:34:00,0.6208,0.6211,0.62055,0.6211,132200000.0
2009-06-08 21:35:00,0.62105,0.622,0.62095,0.6215,91800000.0
2009-06-08 21:36:00,0.6215,0.6216,0.6214,0.6214,60200000.0
2009-06-08 21:37:00,0.6214,0.62185,0.6213,0.62145,157800001.0
2009-06-08 21:38:00,0.62145,0.6218,0.62145,0.6216,69200000.0
2009-06-08 21:39:00,0.6216,0.6216,0.62155,0.62155,21800000.0
2009-06-08 21:40:00,0.6215,0.6215,0.62065,0.6211,116200000.0
2009-06-08 21:41:00,0.6211,0.6211,0.621,0.621,41200000.0
2009-06-08 21:42:00,0.621,0.6211,0.62065,0.62065,155200000.0
2009-06-08 21:43:00,0.62065,0.6211,0.62065,0.6211,26800000.0
2009-06-08 21:44:00,0.6212,0.6212,0.6211,0.6211,9000000.0
2009-06-08 21:45:00,0.6211,0.6211,0.6211,0.6211,12200000.0
2009-06-08 21:46:00,0.6211,0.6212,0.61995,0.6202,205200000.0
2009-06-08 21:47:00,0.6201,0.6207,0.61985,0.61995,187400000.0
2009-06-08 21:48:00,0.6199,0.6203,0.61985,0.62015,119400000.0
2009-06-08 21:49:00,0.6199,0.62035,0.6199,0.62015,133200000.0
2009-06-08 21:50:00,0.62025,0.6204,0.62025,0.62025,20400000.0
2009-06-08 21:51:00,0.62035,0.6204,0.6202,0.62035,144800000.0
2009-06-08 21:52:00,0.6204,0.6207,0.61955,0.6197,173400000.0
2009-06-08 21:53:00,0.61975,0.6201,0.6196,0.6197,81200000.0
2009-06-08 21:54:00,0.6198,0.6199,0.6197,0.6197,55000000.0
2009-06-08 21:55:00,0.61964,0.61985,0.61941,0.6197,19600000.0
2009-06-08 21:56:00,0.6197,0.6197,0.6197,0.6197,4200000.0
2009-06-08 21:57:00,0.6197,0.6198,0.6197,0.61975,32600000.0
2009-06-08 21:58:00,0.61975,0.6199,0.61975,0.6199,32200000.0
2009-06-08 21:59:00,0.6199,0.6199,0.6199,0.6199,19200000.0
2009-06-08 22:00:00,0.61975,0.61995,0.61975,0.61975,58600000.0
2009-06-08 22:01:00,0.61975,0.61975,0.61945,0.61955,108000000.0
2009-06-08 22:02:00,0.61955,0.6196,0.61945,0.6195,117400000.0
2009-06-08 22:03:00,0.6195,0.6195,0.6195,0.6195,8000000.0
2009-06-08 22:04:00,0.61945,0.6197,0.61945,0.6196,76200000.0
2009-06-08 22:05:00,0.6195,0.61955,0.61895,0.61905,53600000.0
2009-06-08 22:06:00,0.61905,0.61915,0.61905,0.61915,14600000.0
2009-06-08 22:07:00,0.61915,0.61915,0.61915,0.61915,1800000.0
2009-06-08 22:08:00,0.61905,0.61905,0.61905,0.61905,10800000.0
2009-06-08 22:09:00,0.61905,0.61925,0.61905,0.61915,35600000.0
2009-06-08 22:10:00,0.6192,0.61925,0.6192,0.61925,9400000.0
2009-06-08 22:11:00,0.61915,0.6192,0.61912,0.61912,24200000.0
2009-06-08 22:12:00,0.61915,0.61926,0.61915,0.61915,38600000.0
2009-06-08 22:13:00,0.61925,0.61925,0.61925,0.61925,3600000.0
2009-06-08 22:14:00,0.61925,0.61965,0.61925,0.61965,54200000.0
2009-06-08 22:15:00,0.61965,0.61975,0.61935,0.6195,112400000.0
2009-06-08 22:16:00,0.6196,0.61975,0.6195,0.61965,25000000.0
2009-06-08 22:17:00,0.61955,0.61965,0.61955,0.61965,79400000.0
2009-06-08 22:18:00,0.61965,0.61985,0.61945,0.61945,182600000.0
2009-06-08 22:19:00,0.61945,0.61945,0.61945,0.61945,1800000.0
2009-06-08 22:20:00,0.61941,0.61972,0.61938,0.61972,35400000.0
2009-06-08 22:21:00,0.6193,0.61943,0.61919,0.61942,53800000.0
2009-06-08 22:22:00,0.6196,0.61975,0.61955,0.6196,38600000.0
2009-06-08 22:23:00,0.61959,0.61959,0.61911,0.61925,110600000.0
2009-06-08 22:24:00,0.61925,0.61936,0.61925,0.61936,27800000.0
2009-06-08 22:25:00,0.61938,0.61949,0.61927,0.61949,69800000.0
2009-06-08 22:26:00,0.6196,0.62015,0.6196,0.62015,81600000.0
2009-06-08 22:27:00,0.6201,0.6202,0.6201,0.62015,58000000.0
2009-06-08 22:28:00,0.6203,0.6203,0.6203,0.6203,1800000.0
2009-06-08 22:29:00,0.6203,0.6203,0.6201,0.62015,121800000.0
2009-06-08 22:30:00,0.62015,0.62015,0.62015,0.62015,7000000.0
2009-06-08 22:31:00,0.62025,0.62065,0.61995,0.6201,34600000.0
2009-06-08 22:32:00,0.6201,0.62035,0.61995,0.61995,54600000.0
2009-06-08 22:33:00,0.62,0.6206,0.62,0.6202,62600000.0
2009-06-08 22:34:00,0.6202,0.6205,0.61995,0.6201,20600000.0
2009-06-08 22:35:00,0.6202,0.62025,0.6201,0.6201,18200000.0
2009-06-08 22:36:00,0.6203,0.6203,0.62005,0.6202,20600000.0
2009-06-08 22:37:00,0.6201,0.6202,0.62005,0.6202,32600000.0
2009-06-08 22:38:00,0.6202,0.6202,0.62005,0.62005,21200000.0
2009-06-08 22:39:00,0.62005,0.6201,0.62005,0.6201,11800000.0
2009-06-08 22:40:00,0.61992,0.62036,0.61992,0.62014,8400000.0
2009-06-08 22:41:00,0.62005,0.62005,0.62005,0.62005,13600000.0
2009-06-08 22:42:00,0.62005,0.62015,0.62005,0.62015,12400000.0
2009-06-08 22:43:00,0.6198,0.62005,0.61971,0.61978,69200000.0
2009-06-08 22:44:00,0.61978,0.62006,0.61977,0.61992,71800000.0
2009-06-08 22:45:00,0.62015,0.6202,0.62015,0.6202,10200000.0
2009-06-08 22:46:00,0.62004,0.62004,0.61988,0.61988,77800000.0
2009-06-08 22:47:00,0.62035,0.62055,0.6201,0.6202,40800000.0
2009-06-08 22:48:00,0.62015,0.62015,0.62015,0.62015,15400000.0
2009-06-08 22:49:00,0.6202,0.6203,0.6202,0.6203,55800000.0
2009-06-08 22:50:00,0.6203,0.6203,0.6203,0.6203,11000000.0
2009-06-08 22:51:00,0.6203,0.6203,0.62025,0.62025,16800000.0
2009-06-08 22:52:00,0.62025,0.62025,0.62005,0.62015,41600000.0
2009-06-08 22:53:00,0.62004,0.62015,0.62004,0.62013,41600000.0
2009-06-08 22:54:00,0.62,0.62012,0.61978,0.62011,146800000.0
2009-06-08 22:55:00,0.6204,0.62045,0.6204,0.62045,57600000.0
2009-06-08 22:56:00,0.62045,0.62045,0.62025,0.62025,37000000.0
2009-06-08 22:57:00,0.6203,0.62045,0.6203,0.62045,5800000.0
2009-06-08 22:58:00,0.62045,0.62045,0.6203,0.6203,21200000.0
2009-06-08 22:59:00,0.6202,0.6202,0.6201,0.6201,5200000.0
2009-06-08 23:00:00,0.6201,0.6201,0.6201,0.6201,3200000.0
2009-06-08 23:01:00,0.6203,0.6203,0.6203,0.6203,1000000.0
2009-06-08 23:02:00,0.61999,0.62035,0.61999,0.6203,41800000.0
2009-06-08 23:03:00,0.6203,0.6203,0.6203,0.6203,1800000.0
2009-06-08 23:04:00,0.62008,0.6201,0.61997,0.61997,32800000.0
2009-06-08 23:05:00,0.6203,0.6203,0.6203,0.6203,13400000.0
2009-06-08 23:06:00,0.6203,0.6203,0.6203,0.6203,1800000.0
2009-06-08 23:07:00,0.6202,0.6202,0.6202,0.6202,8200000.0
2009-06-08 23:08:00,0.62014,0.62021,0.61985,0.62,248600000.0
2009-06-08 23:09:00,0.62,0.62013,0.61971,0.61993,137400000.0
2009-06-08 23:10:00,0.61994,0.62028,0.61979,0.61996,83600000.0
2009-06-08 23:11:00,0.6202,0.6202,0.6199,0.62005,79200000.0
2009-06-08 23:12:00,0.6199,0.6199,0.61985,0.61985,51600000.0
2009-06-08 23:13:00,0.61985,0.61995,0.61975,0.61975,23800000.0
2009-06-08 23:14:00,0.61975,0.62,0.6193,0.62,73600000.0
2009-06-08 23:15:00,0.6201,0.6201,0.6201,0.6201,4800000.0
2009-06-08 23:16:00,0.6201,0.62015,0.6201,0.6201,19200000.0
2009-06-08 23:17:00,0.6201,0.6201,0.6201,0.6201,4800000.0
2009-06-08 23:18:00,0.61989,0.62003,0.61989,0.61999,65800000.0
2009-06-08 23:19:00,0.61999,0.62007,0.61985,0.62007,17000000.0
2009-06-08 23:20:00,0.62012,0.62041,0.61995,0.61998,97000000.0
2009-06-08 23:21:00,0.61991,0.61996,0.61983,0.61996,30399999.0
2009-06-08 23:22:00,0.61997,0.62,0.61993,0.61993,11400000.0
2009-06-08 23:23:00,0.61993,0.61995,0.61988,0.61993,40999999.0
2009-06-08 23:24:00,0.61981,0.61993,0.61981,0.61982,21600000.0
2009-06-08 23:25:00,0.61983,0.61994,0.61975,0.61994,29000000.0
2009-06-08 23:26:00,0.62005,0.62005,0.61995,0.62005,52800000.0
2009-06-08 23:27:00,0.61975,0.61993,0.61975,0.61985,41000000.0
2009-06-08 23:28:00,0.6201,0.6201,0.6201,0.6201,4800000.0
2009-06-08 23:29:00,0.6201,0.6201,0.6201,0.6201,4800000.0
2009-06-08 23:30:00,0.6201,0.6201,0.62005,0.62005,9600000.0
2009-06-08 23:31:00,0.62005,0.6201,0.62005,0.6201,9600000.0
2009-06-08 23:32:00,0.61978,0.61998,0.61978,0.61998,32000000.0
2009-06-08 23:33:00,0.6199,0.61995,0.61981,0.61984,29600000.0
2009-06-08 23:34:00,0.61971,0.6199,0.61964,0.61978,122000000.0
2009-06-08 23:35:00,0.62005,0.62005,0.62005,0.62005,4800000.0
2009-06-08 23:36:00,0.61968,0.61983,0.61947,0.61983,66400000.0
2009-06-08 23:37:00,0.62005,0.62005,0.61995,0.61995,16000000.0
2009-06-08 23:38:00,0.6201,0.62015,0.61995,0.61995,56000000.0
2009-06-08 23:39:00,0.61995,0.61995,0.61995,0.61995,6000000.0
2009-06-08 23:40:00,0.61976,0.61992,0.61957,0.61957,131600000.0
2009-06-08 23:41:00,0.61972,0.61983,0.61952,0.61974,69800000.0
2009-06-08 23:42:00,0.61995,0.61995,0.61995,0.61995,7200000.0
2009-06-08 23:43:00,0.61978,0.6198,0.61966,0.61974,32000000.0
2009-06-08 23:44:00,0.61995,0.62015,0.61995,0.6201,49200000.0
2009-06-08 23:45:00,0.61971,0.61998,0.61971,0.61977,103000000.0
2009-06-08 23:46:00,0.61974,0.61989,0.61967,0.61983,83200000.0
2009-06-08 23:47:00,0.61995,0.61995,0.6198,0.61995,74600000.0
2009-06-08 23:48:00,0.6201,0.62015,0.6201,0.62015,10600000.0
2009-06-08 23:49:00,0.61969,0.62004,0.61958,0.6197,105200000.0
2009-06-08 23:50:00,0.61972,0.61991,0.61963,0.61969,54400000.0
2009-06-08 23:51:00,0.61976,0.61989,0.61967,0.61967,34800000.0
2009-06-08 23:52:00,0.6202,0.62025,0.62,0.6201,147000000.0
2009-06-08 23:53:00,0.6201,0.6202,0.62005,0.6202,58800000.0
2009-06-08 23:54:00,0.62035,0.62035,0.62035,0.62035,9600000.0
2009-06-08 23:55:00,0.62025,0.62025,0.62025,0.62025,6600000.0
2009-06-08 23:56:00,0.61986,0.62013,0.61986,0.62008,22600000.0
2009-06-08 23:57:00,0.61993,0.62002,0.61985,0.61994,18200000.0
2009-06-08 23:58:00,0.6198,0.62004,0.61963,0.61963,34400000.0
2009-06-08 23:59:00,0.6196,0.62005,0.6196,0.61999,108400000.0
2009-06-09 00:00:00,0.62025,0.62025,0.62025,0.62025,18000000.0
2009-06-09 00:01:00,0.62009,0.62025,0.62009,0.62025,101200000.0
2009-06-09 00:02:00,0.6206,0.6206,0.6206,0.6206,2000000.0
2009-06-09 00:03:00,0.6204,0.62051,0.6204,0.62049,28600000.0
2009-06-09 00:04:00,0.62045,0.62045,0.62037,0.62037,12600000.0
2009-06-09 00:05:00,0.62065,0.6207,0.62065,0.6207,16000000.0
2009-06-09 00:06:00,0.6209,0.6209,0.6209,0.6209,9600000.0
2009-06-09 00:07:00,0.6209,0.621,0.62075,0.621,60400000.0
2009-06-09 00:08:00,0.621,0.621,0.621,0.621,7400000.0
2009-06-09 00:09:00,0.621,0.6213,0.621,0.6213,64800000.0
2009-06-09 00:10:00,0.62125,0.62135,0.62115,0.6213,45600000.0
2009-06-09 00:11:00,0.6213,0.6213,0.6213,0.6213,18000000.0
2009-06-09 00:12:00,0.6213,0.6213,0.6213,0.6213,105800000.0
2009-06-09 00:13:00,0.6213,0.6213,0.62125,0.6213,110600000.0
2009-06-09 00:14:00,0.6213,0.6213,0.6213,0.6213,101400000.0
2009-06-09 00:15:00,0.6212,0.6213,0.6212,0.6212,61600000.0
2009-06-09 00:16:00,0.62125,0.6213,0.62115,0.6213,97000001.0
2009-06-09 00:17:00,0.6213,0.6213,0.6213,0.6213,16600000.0
2009-06-09 00:18:00,0.6213,0.6213,0.6213,0.6213,19400000.0
2009-06-09 00:19:00,0.6213,0.6213,0.6213,0.6213,9200000.0
2009-06-09 00:20:00,0.6213,0.6214,0.6213,0.6214,25800000.0
2009-06-09 00:21:00,0.6213,0.6213,0.62125,0.62125,28000000.0
2009-06-09 00:22:00,0.62115,0.62125,0.62115,0.62125,34800000.0
2009-06-09 00:23:00,0.62125,0.6213,0.62115,0.6213,46000000.0
2009-06-09 00:24:00,0.6213,0.62135,0.6213,0.62135,41800000.0
2009-06-09 00:25:00,0.62135,0.62135,0.62135,0.62135,43599999.0
2009-06-09 00:26:00,0.62135,0.62135,0.62135,0.62135,43599999.0
2009-06-09 00:27:00,0.62135,0.6215,0.62135,0.6215,65199999.0
2009-06-09 00:28:00,0.6215,0.62155,0.6215,0.6215,130400000.0
2009-06-09 00:29:00,0.6213,0.6213,0.6213,0.6213,6800000.0
2009-06-09 00:30:00,0.62125,0.62139,0.6212,0.6212,107200000.0
2009-06-09 00:31:00,0.6214,0.6214,0.6213,0.6213,7400000.0
2009-06-09 00:32:00,0.6213,0.6214,0.6213,0.6214,10400000.0
2009-06-09 00:33:00,0.6214,0.6214,0.6214,0.6214,8000000.0
2009-06-09 00:34:00,0.6214,0.6214,0.6214,0.6214,19600000.0
2009-06-09 00:35:00,0.6214,0.6214,0.6214,0.6214,4800000.0
2009-06-09 00:36:00,0.6215,0.6215,0.6215,0.6215,7000000.0
2009-06-09 00:37:00,0.6215,0.6215,0.62145,0.62145,47200000.0
2009-06-09 00:38:00,0.6215,0.6217,0.62125,0.62135,29600000.0
2009-06-09 00:39:00,0.62155,0.62155,0.62155,0.62155,3200000.0
2009-06-09 00:40:00,0.6215,0.6215,0.6215,0.6215,3200000.0
2009-06-09 00:41:00,0.62165,0.62195,0.62165,0.62195,27600000.0
2009-06-09 00:42:00,0.6219,0.62195,0.6219,0.62195,12400000.0
2009-06-09 00:43:00,0.622,0.622,0.6219,0.6219,55200000.0
2009-06-09 00:44:00,0.62185,0.6219,0.62185,0.6219,22200000.0
2009-06-09 00:45:00,0.6219,0.6219,0.6219,0.6219,11600000.0
2009-06-09 00:46:00,0.6219,0.6219,0.62185,0.62185,76200000.0
2009-06-09 00:47:00,0.6219,0.6219,0.6219,0.6219,25000000.0
2009-06-09 00:48:00,0.622,0.622,0.6217,0.6218,72800000.0
2009-06-09 00:49:00,0.6218,0.6219,0.6218,0.6219,21600000.0
2009-06-09 00:50:00,0.6218,0.6218,0.6218,0.6218,29800000.0
2009-06-09 00:51:00,0.6218,0.6218,0.6216,0.6217,69800000.0
2009-06-09 00:52:00,0.6217,0.6217,0.6215,0.6215,20600000.0
2009-06-09 00:53:00,0.6216,0.6216,0.6214,0.6214,63800000.0
2009-06-09 00:54:00,0.6214,0.62145,0.62135,0.62145,19000000.0
2009-06-09 00:55:00,0.62145,0.62145,0.62145,0.62145,15000000.0
2009-06-09 00:56:00,0.62145,0.62145,0.62135,0.62145,64400000.0
2009-06-09 00:57:00,0.62145,0.62145,0.62145,0.62145,16600000.0
2009-06-09 00:58:00,0.62145,0.62145,0.62145,0.62145,7000000.0
2009-06-09 00:59:00,0.62145,0.6215,0.62145,0.6215,29000000.0
2009-06-09 01:00:00,0.62145,0.6215,0.62135,0.62135,79800000.0
2009-06-09 01:01:00,0.6213,0.6216,0.6213,0.6216,199800000.0
2009-06-09 01:02:00,0.6216,0.62175,0.6216,0.6216,27200000.0
2009-06-09 01:03:00,0.6216,0.6216,0.6216,0.6216,4000000.0
2009-06-09 01:04:00,0.6217,0.62175,0.6217,0.62175,7800000.0
2009-06-09 01:05:00,0.6217,0.6217,0.6217,0.6217,19200000.0
2009-06-09 01:06:00,0.6217,0.6217,0.6217,0.6217,20800000.0
2009-06-09 01:07:00,0.6217,0.6217,0.6217,0.6217,33600000.0
2009-06-09 01:08:00,0.62175,0.62175,0.62175,0.62175,19600000.0
2009-06-09 01:09:00,0.62175,0.622,0.62175,0.622,26400000.0
2009-06-09 01:10:00,0.62187,0.62195,0.62185,0.62195,106800000.0
2009-06-09 01:11:00,0.622,0.62215,0.622,0.622,91200000.0
2009-06-09 01:12:00,0.622,0.62265,0.6219,0.6224,132200000.0
2009-06-09 01:13:00,0.6225,0.62305,0.6224,0.62275,190400000.0
2009-06-09 01:14:00,0.62275,0.62275,0.62265,0.6227,79000000.0
2009-06-09 01:15:00,0.6227,0.6227,0.6227,0.6227,4400000.0
2009-06-09 01:16:00,0.62265,0.6227,0.6226,0.6227,50800000.0
2009-06-09 01:17:00,0.6227,0.6227,0.62255,0.6227,23600000.0
2009-06-09 01:18:00,0.62258,0.62262,0.62258,0.62262,3600000.0
2009-06-09 01:19:00,0.6227,0.6227,0.62265,0.62265,55000000.0
2009-06-09 01:20:00,0.62265,0.6227,0.62265,0.6227,33600000.0
2009-06-09 01:21:00,0.6227,0.6228,0.62255,0.6228,82000000.0
2009-06-09 01:22:00,0.6229,0.6229,0.62275,0.62285,21600000.0
2009-06-09 01:23:00,0.62275,0.62375,0.62265,0.62335,176600000.0
2009-06-09 01:24:00,0.6235,0.6235,0.62295,0.6231,67600000.0
2009-06-09 01:25:00,0.6232,0.62325,0.62265,0.623,116000000.0
2009-06-09 01:26:00,0.623,0.623,0.62265,0.62285,38800000.0
2009-06-09 01:27:00,0.62285,0.6229,0.62235,0.62245,27200000.0
2009-06-09 01:28:00,0.6225,0.6225,0.6225,0.6225,13400000.0
2009-06-09 01:29:00,0.6225,0.6225,0.6225,0.6225,6400000.0
2009-06-09 01:30:00,0.6225,0.62265,0.6225,0.62265,17000000.0
2009-06-09 01:31:00,0.6225,0.62281,0.62227,0.62227,125200000.0
2009-06-09 01:32:00,0.6227,0.62275,0.6227,0.62275,29200000.0
2009-06-09 01:33:00,0.62275,0.62275,0.6226,0.62265,99999999.0
2009-06-09 01:34:00,0.62265,0.62265,0.62255,0.6226,58600000.0
2009-06-09 01:35:00,0.62255,0.62255,0.62255,0.62255,20400000.0
2009-06-09 01:36:00,0.6226,0.6226,0.6226,0.6226,1000000.0
2009-06-09 01:37:00,0.6225,0.6225,0.6224,0.6224,32800000.0
2009-06-09 01:38:00,0.6225,0.6225,0.62245,0.62245,17400000.0
2009-06-09 01:39:00,0.62245,0.6225,0.6224,0.6224,67000000.0
2009-06-09 01:40:00,0.6224,0.62255,0.6224,0.62255,31200000.0
2009-06-09 01:41:00,0.6226,0.6226,0.62255,0.62255,30200000.0
2009-06-09 01:42:00,0.62255,0.6226,0.62255,0.6226,14000000.0
2009-06-09 01:43:00,0.62245,0.6225,0.62225,0.62225,94400000.0
2009-06-09 01:44:00,0.62225,0.62225,0.62185,0.62225,98800000.0
2009-06-09 01:45:00,0.62225,0.62225,0.62225,0.62225,17600000.0
2009-06-09 01:46:00,0.62245,0.62255,0.62245,0.6225,26400000.0
2009-06-09 01:47:00,0.6226,0.6226,0.62235,0.62235,50200000.0
2009-06-09 01:48:00,0.62235,0.62235,0.62225,0.62225,14000000.0
2009-06-09 01:49:00,0.62225,0.62225,0.62225,0.62225,19600000.0
2009-06-09 01:50:00,0.6223,0.6223,0.6223,0.6223,38400000.0
2009-06-09 01:51:00,0.62225,0.62235,0.62225,0.62235,27200000.0
2009-06-09 01:52:00,0.62235,0.62255,0.62235,0.62255,8600000.0
2009-06-09 01:53:00,0.6227,0.62272,0.62224,0.62224,17000000.0
2009-06-09 01:54:00,0.62197,0.62242,0.62183,0.62242,29000000.0
2009-06-09 01:55:00,0.62245,0.62245,0.62224,0.62224,30400000.0
2009-06-09 01:56:00,0.62213,0.62231,0.62213,0.62225,29600000.0
2009-06-09 01:57:00,0.62245,0.62245,0.62245,0.62245,4800000.0
2009-06-09 01:58:00,0.62255,0.62255,0.62255,0.62255,3000000.0
2009-06-09 01:59:00,0.6223,0.62241,0.6223,0.62233,15800000.0
2009-06-09 02:00:00,0.62255,0.62265,0.62255,0.62265,14800000.0
2009-06-09 02:01:00,0.62265,0.62265,0.6226,0.62265,51200000.0
2009-06-09 02:02:00,0.62265,0.62265,0.62265,0.62265,12800000.0
2009-06-09 02:03:00,0.62265,0.62265,0.62265,0.62265,32000000.0
2009-06-09 02:04:00,0.62265,0.62265,0.62265,0.62265,12800000.0
2009-06-09 02:05:00,0.62265,0.62265,0.62265,0.62265,6400000.0
2009-06-09 02:06:00,0.62265,0.62265,0.62265,0.62265,12800000.0
2009-06-09 02:07:00,0.62265,0.62265,0.62245,0.62245,19000000.0
2009-06-09 02:08:00,0.62265,0.62265,0.62265,0.62265,33600000.0
2009-06-09 02:09:00,0.62265,0.62265,0.62265,0.62265,6400000.0
2009-06-09 02:10:00,0.62265,0.62265,0.62265,0.62265,12800000.0
2009-06-09 02:11:00,0.6226,0.6226,0.6225,0.6225,37600000.0
2009-06-09 02:12:00,0.6225,0.6225,0.6223,0.6223,36200000.0
2009-06-09 02:13:00,0.62215,0.6222,0.62215,0.6222,17600000.0
2009-06-09 02:14:00,0.6222,0.6222,0.62215,0.62215,12800000.0
2009-06-09 02:15:00,0.62192,0.62212,0.62181,0.62212,118200000.0
2009-06-09 02:16:00,0.62205,0.62222,0.62197,0.62219,42000000.0
2009-06-09 02:17:00,0.6222,0.6222,0.6222,0.6222,40000000.0
2009-06-09 02:18:00,0.62203,0.62206,0.62203,0.62203,19600000.0
2009-06-09 02:19:00,0.6221,0.6221,0.6221,0.6221,25600000.0
2009-06-09 02:20:00,0.6221,0.6222,0.6221,0.6222,19200000.0
2009-06-09 02:21:00,0.6222,0.6222,0.62215,0.6222,51200000.0
2009-06-09 02:22:00,0.6222,0.6223,0.6222,0.6222,68800000.0
2009-06-09 02:23:00,0.6222,0.6222,0.62215,0.62215,25800000.0
2009-06-09 02:24:00,0.62192,0.62194,0.62181,0.62191,28400000.0
2009-06-09 02:25:00,0.6222,0.6223,0.62215,0.62225,64200000.0
2009-06-09 02:26:00,0.6223,0.62235,0.6222,0.62235,52800000.0
2009-06-09 02:27:00,0.6222,0.62245,0.6222,0.62235,61600000.0
2009-06-09 02:28:00,0.6223,0.62285,0.62225,0.6228,134000000.0
2009-06-09 02:29:00,0.62295,0.62295,0.62285,0.6229,46000000.0
2009-06-09 02:30:00,0.6229,0.62295,0.62285,0.62295,57800000.0
2009-06-09 02:31:00,0.62295,0.62295,0.6229,0.62295,17200000.0
2009-06-09 02:32:00,0.62263,0.62305,0.62263,0.623,24200000.0
2009-06-09 02:33:00,0.62295,0.62305,0.62295,0.62295,59000000.0
2009-06-09 02:34:00,0.62285,0.623,0.62285,0.6229,20800000.0
2009-06-09 02:35:00,0.62265,0.6227,0.6224,0.62268,62600000.0
2009-06-09 02:36:00,0.62295,0.6231,0.62295,0.6231,40800000.0
2009-06-09 02:37:00,0.62325,0.6235,0.6231,0.6233,144200000.0
2009-06-09 02:38:00,0.6233,0.6233,0.6232,0.6232,121599997.0
2009-06-09 02:39:00,0.6232,0.62335,0.623,0.623,35400000.0
2009-06-09 02:40:00,0.623,0.6231,0.6227,0.62275,104000000.0
2009-06-09 02:41:00,0.623,0.623,0.62295,0.62295,3400000.0
2009-06-09 02:42:00,0.62295,0.6231,0.6229,0.6231,21200000.0
2009-06-09 02:43:00,0.62295,0.623,0.62285,0.62285,26200000.0
2009-06-09 02:44:00,0.62285,0.62285,0.6227,0.6227,64000000.0
2009-06-09 02:45:00,0.6228,0.6228,0.62265,0.6228,194800000.0
2009-06-09 02:46:00,0.6228,0.6228,0.62265,0.6228,86800000.0
2009-06-09 02:47:00,0.6228,0.62285,0.62265,0.62275,124400000.0
2009-06-09 02:48:00,0.62275,0.62285,0.62255,0.62285,103000000.0
2009-06-09 02:49:00,0.623,0.62305,0.62285,0.623,116200000.0
2009-06-09 02:50:00,0.62295,0.6231,0.6229,0.6231,41000000.0
2009-06-09 02:51:00,0.6231,0.62315,0.62305,0.62305,14400000.0
2009-06-09 02:52:00,0.62305,0.6232,0.623,0.62305,95200000.0
2009-06-09 02:53:00,0.62305,0.6231,0.62305,0.62305,21800000.0
2009-06-09 02:54:00,0.623,0.62325,0.6224,0.62325,186000000.0
2009-06-09 02:55:00,0.62325,0.62345,0.62255,0.6227,223400000.0
2009-06-09 02:56:00,0.62275,0.62285,0.62275,0.62285,33600000.0
2009-06-09 02:57:00,0.62285,0.62285,0.6226,0.6226,69600000.0
2009-06-09 02:58:00,0.62255,0.62265,0.62205,0.6222,183600000.0
2009-06-09 02:59:00,0.6222,0.6225,0.62215,0.6223,92800000.0
2009-06-09 03:00:00,0.6223,0.6223,0.622,0.6223,161600000.0
2009-06-09 03:01:00,0.62225,0.6224,0.62225,0.6223,21400000.0
2009-06-09 03:02:00,0.62225,0.62225,0.6219,0.62205,72000000.0
2009-06-09 03:03:00,0.62215,0.6222,0.62185,0.62195,196800000.0
2009-06-09 03:04:00,0.622,0.622,0.62165,0.6218,106800000.0
2009-06-09 03:05:00,0.62175,0.6218,0.62165,0.6217,79200000.0
2009-06-09 03:06:00,0.62175,0.62185,0.62165,0.62185,97200000.0
2009-06-09 03:07:00,0.62185,0.62185,0.62145,0.6215,90600000.0
2009-06-09 03:08:00,0.62165,0.62165,0.62115,0.6213,143200000.0
2009-06-09 03:09:00,0.62135,0.6214,0.62115,0.6212,150400001.0
2009-06-09 03:10:00,0.6212,0.6213,0.6211,0.6213,119000000.0
2009-06-09 03:11:00,0.6213,0.6213,0.6211,0.6211,64000000.0
2009-06-09 03:12:00,0.6211,0.62135,0.6211,0.62135,124200000.0
2009-06-09 03:13:00,0.62145,0.62165,0.6212,0.6212,58800000.0
2009-06-09 03:14:00,0.6212,0.62125,0.62115,0.62125,92200000.0
2009-06-09 03:15:00,0.6212,0.6212,0.62115,0.62115,149000001.0
2009-06-09 03:16:00,0.62085,0.62093,0.62071,0.62093,29200000.0
2009-06-09 03:17:00,0.6214,0.6217,0.6212,0.6217,145100000.0
2009-06-09 03:18:00,0.6217,0.62185,0.6217,0.62185,63800000.0
2009-06-09 03:19:00,0.62185,0.622,0.62185,0.62185,69200000.0
2009-06-09 03:20:00,0.62175,0.62205,0.62175,0.62195,132800000.0
2009-06-09 03:21:00,0.622,0.6223,0.622,0.62215,29600000.0
2009-06-09 03:22:00,0.62215,0.62215,0.62215,0.62215,10800000.0
2009-06-09 03:23:00,0.6222,0.62235,0.6222,0.62235,44600000.0
2009-06-09 03:24:00,0.6223,0.6223,0.6221,0.6221,101400000.0
2009-06-09 03:25:00,0.6221,0.6222,0.62205,0.62205,63400000.0
2009-06-09 03:26:00,0.622,0.622,0.6216,0.622,27000000.0
2009-06-09 03:27:00,0.6219,0.6224,0.6219,0.62205,324600000.0
2009-06-09 03:28:00,0.62225,0.62225,0.62195,0.6222,177600000.0
2009-06-09 03:29:00,0.6222,0.6226,0.6222,0.6226,103400000.0
2009-06-09 03:30:00,0.6226,0.6226,0.62245,0.62245,91600000.0
2009-06-09 03:31:00,0.62245,0.6225,0.6224,0.6224,90600000.0
2009-06-09 03:32:00,0.6223,0.6224,0.62195,0.622,67200000.0
2009-06-09 03:33:00,0.622,0.6221,0.62185,0.62185,96600000.0
2009-06-09 03:34:00,0.6219,0.6222,0.62145,0.6222,226600000.0
2009-06-09 03:35:00,0.6222,0.6222,0.62145,0.6219,212800000.0
2009-06-09 03:36:00,0.6219,0.6219,0.62175,0.6218,77400000.0
2009-06-09 03:37:00,0.62195,0.62205,0.6219,0.62205,18800000.0
2009-06-09 03:38:00,0.62205,0.62205,0.62175,0.62175,102400000.0
2009-06-09 03:39:00,0.62175,0.62175,0.62155,0.62155,34400000.0
2009-06-09 03:40:00,0.6216,0.6217,0.6216,0.6217,43600000.0
2009-06-09 03:41:00,0.6219,0.6219,0.6218,0.6218,30600000.0
2009-06-09 03:42:00,0.6219,0.62195,0.62175,0.62175,149999999.0
2009-06-09 03:43:00,0.6218,0.622,0.6216,0.622,117600000.0
2009-06-09 03:44:00,0.62195,0.62195,0.62175,0.62175,13000000.0
2009-06-09 03:45:00,0.62175,0.62175,0.62165,0.6217,76200000.0
2009-06-09 03:46:00,0.6217,0.62195,0.6217,0.6218,143000000.0
2009-06-09 03:47:00,0.6217,0.6217,0.6217,0.6217,12800000.0
2009-06-09 03:48:00,0.6217,0.6217,0.6217,0.6217,3200000.0
2009-06-09 03:49:00,0.6217,0.6217,0.62115,0.6215,149800000.0
2009-06-09 03:50:00,0.6216,0.62165,0.62155,0.62155,77800000.0
2009-06-09 03:51:00,0.62155,0.62155,0.6215,0.62155,44800000.0
2009-06-09 03:52:00,0.6216,0.6217,0.6216,0.6217,48600000.0
2009-06-09 03:53:00,0.6217,0.62175,0.62165,0.6217,40300000.0
2009-06-09 03:54:00,0.6217,0.62175,0.62165,0.62175,22400000.0
2009-06-09 03:55:00,0.6217,0.6217,0.62165,0.62165,25800000.0
2009-06-09 03:56:00,0.6216,0.6216,0.62155,0.6216,16600000.0
2009-06-09 03:57:00,0.6216,0.6216,0.6216,0.6216,1000000.0
2009-06-09 03:58:00,0.62145,0.62145,0.62125,0.62125,91600000.0
2009-06-09 03:59:00,0.62125,0.62135,0.62075,0.6211,175599999.0
2009-06-09 04:00:00,0.62115,0.6213,0.62105,0.62115,87200000.0
2009-06-09 04:01:00,0.62115,0.6214,0.62115,0.6214,25000000.0
2009-06-09 04:02:00,0.6214,0.6214,0.62135,0.62135,30200000.0
2009-06-09 04:03:00,0.62135,0.62135,0.62135,0.62135,9200000.0
2009-06-09 04:04:00,0.621,0.62115,0.62099,0.62101,40800000.0
2009-06-09 04:05:00,0.6214,0.6214,0.62135,0.6214,34000000.0
2009-06-09 04:06:00,0.6217,0.62185,0.62135,0.62135,22000000.0
2009-06-09 04:07:00,0.62145,0.62155,0.62135,0.62155,56800000.0
2009-06-09 04:08:00,0.62155,0.62155,0.62155,0.62155,18800000.0
2009-06-09 04:09:00,0.62155,0.62155,0.62145,0.62145,44400000.0
2009-06-09 04:10:00,0.62145,0.62155,0.62145,0.62155,106400000.0
2009-06-09 04:11:00,0.62155,0.62155,0.62135,0.62135,18400000.0
2009-06-09 04:12:00,0.6213,0.62135,0.62125,0.6213,69800000.0
2009-06-09 04:13:00,0.62125,0.62145,0.62125,0.62125,60400000.0
2009-06-09 04:14:00,0.62125,0.6213,0.62105,0.62105,87000000.0
2009-06-09 04:15:00,0.62065,0.6212,0.6206,0.6212,76000000.0
2009-06-09 04:16:00,0.62105,0.62115,0.62105,0.6211,26200000.0
2009-06-09 04:17:00,0.62105,0.62115,0.62105,0.62115,66600000.0
2009-06-09 04:18:00,0.6213,0.62135,0.62065,0.6209,98800000.0
2009-06-09 04:19:00,0.6209,0.6211,0.62075,0.6209,105200000.0
2009-06-09 04:20:00,0.62105,0.6213,0.62105,0.6213,92800000.0
2009-06-09 04:21:00,0.6212,0.6212,0.62105,0.6211,122600000.0
2009-06-09 04:22:00,0.6212,0.62125,0.6212,0.62125,31800000.0
2009-06-09 04:23:00,0.6207,0.62075,0.6206,0.62065,90000000.0
2009-06-09 04:24:00,0.62065,0.62085,0.6205,0.6207,174400000.0
2009-06-09 04:25:00,0.62055,0.62055,0.62015,0.62015,113400000.0
2009-06-09 04:26:00,0.62015,0.6202,0.62015,0.62015,24600000.0
2009-06-09 04:27:00,0.6201,0.62015,0.6201,0.62015,43200000.0
2009-06-09 04:28:00,0.6203,0.62065,0.6203,0.62065,253000001.0
2009-06-09 04:29:00,0.62055,0.62055,0.62015,0.62015,64200000.0
2009-06-09 04:30:00,0.62015,0.62015,0.61955,0.61985,98600000.0
2009-06-09 04:31:00,0.6199,0.62,0.6199,0.62,34600000.0
2009-06-09 04:32:00,0.6201,0.6201,0.6201,0.6201,18200000.0
2009-06-09 04:33:00,0.6201,0.6202,0.62005,0.62015,98400001.0
2009-06-09 04:34:00,0.62015,0.62015,0.62015,0.62015,20000000.0
2009-06-09 04:35:00,0.62015,0.62015,0.62015,0.62015,22800000.0
2009-06-09 04:36:00,0.6203,0.6203,0.62005,0.62005,33800000.0
2009-06-09 04:37:00,0.62005,0.6202,0.62005,0.62015,36800000.0
2009-06-09 04:38:00,0.61985,0.62018,0.61985,0.62006,35600000.0
2009-06-09 04:39:00,0.62025,0.62025,0.6199,0.62,94599999.0
2009-06-09 04:40:00,0.62005,0.62005,0.61995,0.61995,39000000.0
2009-06-09 04:41:00,0.6199,0.61995,0.61985,0.61995,77599999.0
2009-06-09 04:42:00,0.61995,0.62,0.61985,0.61995,14000000.0
2009-06-09 04:43:00,0.61995,0.62005,0.61995,0.61995,16600000.0
2009-06-09 04:44:00,0.61995,0.62005,0.61995,0.62005,29200000.0
2009-06-09 04:45:00,0.62005,0.62005,0.62005,0.62005,9200000.0
2009-06-09 04:46:00,0.61977,0.61996,0.61971,0.61975,29800000.0
2009-06-09 04:47:00,0.62005,0.62015,0.61995,0.62015,21400000.0
2009-06-09 04:48:00,0.62015,0.62015,0.62005,0.62005,25800000.0
2009-06-09 04:49:00,0.62005,0.62015,0.6197,0.6197,137800000.0
2009-06-09 04:50:00,0.6197,0.61985,0.6194,0.61945,115800000.0
2009-06-09 04:51:00,0.61935,0.61935,0.6179,0.61855,248600000.0
2009-06-09 04:52:00,0.61855,0.61865,0.61855,0.61855,55000000.0
2009-06-09 04:53:00,0.6186,0.61895,0.6185,0.61895,107400000.0
2009-06-09 04:54:00,0.61885,0.61885,0.61885,0.61885,28000000.0
2009-06-09 04:55:00,0.6189,0.61905,0.6189,0.61895,39200000.0
2009-06-09 04:56:00,0.61895,0.61895,0.6188,0.61885,102400000.0
2009-06-09 04:57:00,0.61905,0.61905,0.6189,0.6189,34600000.0
2009-06-09 04:58:00,0.6189,0.619,0.61855,0.6188,164800000.0
2009-06-09 04:59:00,0.6188,0.61885,0.61865,0.61885,124200000.0
2009-06-09 05:00:00,0.61858,0.61872,0.61858,0.61872,20400000.0
2009-06-09 05:01:00,0.61905,0.6193,0.619,0.619,88400000.0
2009-06-09 05:02:00,0.6189,0.61925,0.61875,0.6192,60000000.0
2009-06-09 05:03:00,0.61925,0.61925,0.6192,0.6192,29400000.0
2009-06-09 05:04:00,0.61925,0.61925,0.61895,0.61895,31800000.0
2009-06-09 05:05:00,0.61905,0.6191,0.61905,0.61905,125600000.0
2009-06-09 05:06:00,0.6189,0.61898,0.6189,0.61898,16000000.0
2009-06-09 05:07:00,0.6191,0.6191,0.61905,0.61905,12000000.0
2009-06-09 05:08:00,0.6191,0.6191,0.61865,0.6188,160600000.0
2009-06-09 05:09:00,0.6187,0.61875,0.6187,0.6187,25200000.0
2009-06-09 05:10:00,0.6188,0.6188,0.61875,0.61875,55600000.0
2009-06-09 05:11:00,0.61875,0.61875,0.6182,0.61825,166200000.0
2009-06-09 05:12:00,0.6182,0.61835,0.6182,0.61835,43200000.0
2009-06-09 05:13:00,0.6183,0.6184,0.61805,0.61805,90400000.0
2009-06-09 05:14:00,0.6181,0.61815,0.61805,0.6181,59800000.0
2009-06-09 05:15:00,0.61795,0.618,0.6178,0.61785,68200000.0
2009-06-09 05:16:00,0.61785,0.6182,0.61785,0.61805,70200000.0
2009-06-09 05:17:00,0.61805,0.61815,0.61805,0.61815,25000000.0
2009-06-09 05:18:00,0.61805,0.61815,0.6179,0.61805,101000000.0
2009-06-09 05:19:00,0.61785,0.61795,0.61785,0.61795,12600000.0
2009-06-09 05:20:00,0.61795,0.6181,0.61795,0.6181,8000000.0
2009-06-09 05:21:00,0.6181,0.6181,0.61775,0.61775,114200000.0
2009-06-09 05:22:00,0.61775,0.6182,0.61765,0.61815,173200000.0
2009-06-09 05:23:00,0.61825,0.61825,0.61805,0.61805,86400000.0
2009-06-09 05:24:00,0.61815,0.61815,0.61815,0.61815,4800000.0
2009-06-09 05:25:00,0.6183,0.6185,0.61805,0.61815,89200000.0
2009-06-09 05:26:00,0.61825,0.61835,0.61815,0.6182,98400000.0
2009-06-09 05:27:00,0.61825,0.6183,0.61825,0.6183,4200000.0
2009-06-09 05:28:00,0.61815,0.61815,0.61815,0.61815,6400000.0
2009-06-09 05:29:00,0.61815,0.61815,0.6181,0.6181,12800000.0
2009-06-09 05:30:00,0.6181,0.61815,0.6181,0.61815,28000000.0
2009-06-09 05:31:00,0.6183,0.6184,0.6183,0.6184,18600000.0
2009-06-09 05:32:00,0.6184,0.6188,0.6183,0.6188,107200000.0
2009-06-09 05:33:00,0.6188,0.61885,0.6188,0.61885,82000000.0
2009-06-09 05:34:00,0.61885,0.61895,0.61865,0.61895,70000000.0
2009-06-09 05:35:00,0.619,0.6191,0.619,0.61905,51200000.0
2009-06-09 05:36:00,0.61925,0.61925,0.61895,0.61895,138600000.0
2009-06-09 05:37:00,0.61895,0.61895,0.6188,0.6188,57600000.0
2009-06-09 05:38:00,0.6188,0.6188,0.6187,0.6187,25600000.0
2009-06-09 05:39:00,0.61831,0.61857,0.61827,0.61852,77000000.0
2009-06-09 05:40:00,0.6187,0.6189,0.6187,0.6187,50600000.0
2009-06-09 05:41:00,0.61865,0.61885,0.61865,0.61885,28000000.0
2009-06-09 05:42:00,0.61842,0.61852,0.61834,0.61845,19800000.0
2009-06-09 05:43:00,0.619,0.6191,0.6189,0.6189,108800000.0
2009-06-09 05:44:00,0.6189,0.6189,0.6189,0.6189,2000000.0
2009-06-09 05:45:00,0.6189,0.6189,0.6187,0.6187,11400000.0
2009-06-09 05:46:00,0.61865,0.6189,0.61865,0.61875,86400000.0
2009-06-09 05:47:00,0.61885,0.61885,0.61875,0.6188,38600000.0
2009-06-09 05:48:00,0.61875,0.61885,0.61875,0.61885,24000000.0
2009-06-09 05:49:00,0.61875,0.61875,0.61875,0.61875,7800000.0
2009-06-09 05:50:00,0.61875,0.61875,0.61845,0.61865,129800000.0
2009-06-09 05:51:00,0.61855,0.61875,0.61855,0.6187,71900000.0
2009-06-09 05:52:00,0.61855,0.6187,0.61855,0.6187,159400000.0
2009-06-09 05:53:00,0.61855,0.6186,0.61852,0.6186,13000000.0
2009-06-09 05:54:00,0.6187,0.6187,0.61865,0.6187,35400000.0
2009-06-09 05:55:00,0.6187,0.6187,0.6185,0.6185,174800000.0
2009-06-09 05:56:00,0.6185,0.6186,0.6185,0.61855,28000000.0
2009-06-09 05:57:00,0.61845,0.61855,0.61845,0.6185,21800000.0
2009-06-09 05:58:00,0.6185,0.6185,0.61815,0.61845,84000000.0
2009-06-09 05:59:00,0.61845,0.6185,0.6183,0.6185,40200000.0
2009-06-09 06:00:00,0.6185,0.6185,0.6185,0.6185,17800000.0
2009-06-09 06:01:00,0.61855,0.6186,0.61835,0.61835,75800000.0
2009-06-09 06:02:00,0.6185,0.6187,0.61835,0.6185,47800000.0
2009-06-09 06:03:00,0.6186,0.6186,0.6184,0.6185,41800000.0
2009-06-09 06:04:00,0.6185,0.6185,0.6184,0.6184,13000000.0
2009-06-09 06:05:00,0.6184,0.6186,0.6184,0.6186,21600000.0
2009-06-09 06:06:00,0.6186,0.6186,0.6186,0.6186,4400000.0
2009-06-09 06:07:00,0.61804,0.61817,0.61792,0.61817,197400000.0
2009-06-09 06:08:00,0.6185,0.6185,0.6185,0.6185,4400000.0
2009-06-09 06:09:00,0.6186,0.6186,0.6182,0.6186,53000000.0
2009-06-09 06:10:00,0.6186,0.61865,0.61825,0.6185,39800000.0
2009-06-09 06:11:00,0.6186,0.6186,0.6184,0.6184,45200000.0
2009-06-09 06:12:00,0.6183,0.6183,0.61775,0.61775,49200000.0
2009-06-09 06:13:00,0.61775,0.61775,0.61755,0.6176,14000000.0
2009-06-09 06:14:00,0.61733,0.6174,0.61733,0.61733,29400000.0
2009-06-09 06:15:00,0.6176,0.61765,0.6175,0.61765,67800000.0
2009-06-09 06:16:00,0.6176,0.6176,0.6172,0.61735,170100000.0
2009-06-09 06:17:00,0.61745,0.61745,0.61715,0.61715,41200000.0
2009-06-09 06:18:00,0.6172,0.6172,0.6168,0.6168,109800000.0
2009-06-09 06:19:00,0.6171,0.6173,0.61665,0.6173,72400000.0
2009-06-09 06:20:00,0.6173,0.6173,0.6172,0.6172,61200000.0
2009-06-09 06:21:00,0.61725,0.6173,0.6172,0.6172,51400000.0
2009-06-09 06:22:00,0.6172,0.6172,0.6166,0.61675,66200000.0
2009-06-09 06:23:00,0.61675,0.61705,0.61675,0.61685,132800000.0
2009-06-09 06:24:00,0.61685,0.617,0.61665,0.61665,267200000.0
2009-06-09 06:25:00,0.61665,0.61705,0.61665,0.61705,111000000.0
2009-06-09 06:26:00,0.61705,0.61755,0.61705,0.61755,40200000.0
2009-06-09 06:27:00,0.61755,0.61765,0.61755,0.61765,7000000.0
2009-06-09 06:28:00,0.6176,0.6176,0.61715,0.61725,133000000.0
2009-06-09 06:29:00,0.61715,0.61785,0.61715,0.61785,156000000.0
2009-06-09 06:30:00,0.6179,0.6179,0.6174,0.6174,84400000.0
2009-06-09 06:31:00,0.6174,0.61755,0.6173,0.6173,43600000.0
2009-06-09 06:32:00,0.6173,0.61745,0.61695,0.61715,251200000.0
2009-06-09 06:33:00,0.61715,0.61725,0.61705,0.61705,57200000.0
2009-06-09 06:34:00,0.61705,0.61745,0.61705,0.6172,76600000.0
2009-06-09 06:35:00,0.61715,0.6174,0.61715,0.61735,42000000.0
2009-06-09 06:36:00,0.61745,0.6176,0.61725,0.6174,108600000.0
2009-06-09 06:37:00,0.6175,0.6175,0.61735,0.61735,39400000.0
2009-06-09 06:38:00,0.6174,0.6174,0.61715,0.61715,58200000.0
2009-06-09 06:39:00,0.61715,0.61715,0.61715,0.61715,2400000.0
2009-06-09 06:40:00,0.61715,0.61715,0.61705,0.6171,30800000.0
2009-06-09 06:41:00,0.6171,0.61715,0.61705,0.6171,112800000.0
2009-06-09 06:42:00,0.6171,0.6173,0.61665,0.61695,154600000.0
2009-06-09 06:43:00,0.6171,0.61725,0.61705,0.61725,30200000.0
2009-06-09 06:44:00,0.61725,0.61735,0.6172,0.61735,133200001.0
2009-06-09 06:45:00,0.61718,0.61722,0.61718,0.61722,25600000.0
2009-06-09 06:46:00,0.6174,0.6174,0.61705,0.6173,101800000.0
2009-06-09 06:47:00,0.6173,0.6173,0.6173,0.6173,4000000.0
2009-06-09 06:48:00,0.6173,0.6173,0.6173,0.6173,8800000.0
2009-06-09 06:49:00,0.6173,0.61785,0.6173,0.6176,110999998.0
2009-06-09 06:50:00,0.61765,0.61765,0.61765,0.61765,2200000.0
2009-06-09 06:51:00,0.61765,0.6184,0.61765,0.61815,132800000.0
2009-06-09 06:52:00,0.61815,0.6184,0.618,0.61825,69000000.0
2009-06-09 06:53:00,0.61825,0.61825,0.6182,0.6182,39200000.0
2009-06-09 06:54:00,0.6182,0.6182,0.61815,0.61815,8000000.0
2009-06-09 06:55:00,0.61792,0.618,0.61784,0.61787,23000000.0
2009-06-09 06:56:00,0.6182,0.61825,0.61815,0.6182,66800000.0
2009-06-09 06:57:00,0.6182,0.6182,0.61795,0.61795,111600000.0
2009-06-09 06:58:00,0.61795,0.61795,0.61785,0.61785,27800000.0
2009-06-09 06:59:00,0.61785,0.61845,0.61785,0.61835,100000000.0
2009-06-09 07:00:00,0.6184,0.6184,0.6179,0.6183,122400000.0
2009-06-09 07:01:00,0.6184,0.6184,0.61825,0.6184,34600000.0
2009-06-09 07:02:00,0.6181,0.6182,0.6181,0.6182,33400000.0
2009-06-09 07:03:00,0.61805,0.61805,0.6179,0.61795,18000000.0
2009-06-09 07:04:00,0.6178,0.6178,0.61765,0.61765,23800000.0
2009-06-09 07:05:00,0.618,0.618,0.61755,0.6177,26400000.0
2009-06-09 07:06:00,0.6177,0.6178,0.6174,0.6175,28800000.0
2009-06-09 07:07:00,0.6177,0.61795,0.6175,0.61755,85000000.0
2009-06-09 07:08:00,0.61755,0.6179,0.61755,0.61775,57000000.0
2009-06-09 07:09:00,0.61765,0.6181,0.61755,0.618,95400000.0
2009-06-09 07:10:00,0.618,0.618,0.61785,0.61785,89600000.0
2009-06-09 07:11:00,0.61765,0.6181,0.61765,0.6177,171400000.0
2009-06-09 07:12:00,0.6179,0.6179,0.61775,0.6179,63200000.0
2009-06-09 07:13:00,0.61785,0.6181,0.61775,0.61795,47200000.0
2009-06-09 07:14:00,0.61795,0.61795,0.6177,0.6177,31600000.0
2009-06-09 07:15:00,0.6179,0.618,0.6179,0.6179,42200000.0
2009-06-09 07:16:00,0.61785,0.61795,0.61785,0.61785,140200002.0
2009-06-09 07:17:00,0.61795,0.61805,0.61795,0.61795,26400000.0
2009-06-09 07:18:00,0.61795,0.61795,0.61795,0.61795,15600000.0
2009-06-09 07:19:00,0.61785,0.6179,0.6177,0.6178,53600000.0
2009-06-09 07:20:00,0.6178,0.6179,0.61755,0.61755,104800000.0
2009-06-09 07:21:00,0.6176,0.618,0.6176,0.618,49000000.0
2009-06-09 07:22:00,0.618,0.6184,0.6179,0.6184,75800000.0
2009-06-09 07:23:00,0.6184,0.6185,0.61835,0.6185,17600000.0
2009-06-09 07:24:00,0.6185,0.6185,0.6185,0.6185,20000000.0
2009-06-09 07:25:00,0.6185,0.6186,0.6185,0.6185,39000000.0
2009-06-09 07:26:00,0.6185,0.6185,0.6185,0.6185,8000000.0
2009-06-09 07:27:00,0.6185,0.6185,0.6185,0.6185,22400000.0
2009-06-09 07:28:00,0.6185,0.6186,0.6185,0.6186,64400000.0
2009-06-09 07:29:00,0.61865,0.6188,0.6186,0.6186,54200000.0
2009-06-09 07:30:00,0.6186,0.6186,0.6186,0.6186,15400000.0
2009-06-09 07:31:00,0.61823,0.61856,0.6182,0.61835,136000000.0
2009-06-09 07:32:00,0.6186,0.6186,0.61835,0.6185,78400000.0
2009-06-09 07:33:00,0.61855,0.61855,0.6185,0.6185,22400000.0
2009-06-09 07:34:00,0.61835,0.6184,0.6183,0.6183,23600000.0
2009-06-09 07:35:00,0.6183,0.6184,0.61825,0.6184,12800000.0
2009-06-09 07:36:00,0.6184,0.6184,0.6184,0.6184,2000000.0
2009-06-09 07:37:00,0.6181,0.61823,0.61787,0.61815,158600000.0
2009-06-09 07:38:00,0.6182,0.6183,0.61797,0.61805,135200000.0
2009-06-09 07:39:00,0.61807,0.61829,0.61803,0.61823,170600000.0
2009-06-09 07:40:00,0.61835,0.6184,0.61805,0.6183,40400000.0
2009-06-09 07:41:00,0.6183,0.61875,0.6183,0.61875,97000000.0
2009-06-09 07:42:00,0.61875,0.6191,0.61875,0.6188,63400000.0
2009-06-09 07:43:00,0.6188,0.6194,0.6188,0.6194,68600000.0
2009-06-09 07:44:00,0.6194,0.6194,0.6192,0.6192,57800000.0
2009-06-09 07:45:00,0.6192,0.6192,0.6191,0.6192,41400000.0
2009-06-09 07:46:00,0.6192,0.61925,0.61905,0.6191,47600000.0
2009-06-09 07:47:00,0.6192,0.6192,0.6192,0.6192,8000000.0
2009-06-09 07:48:00,0.6192,0.6192,0.61915,0.61915,16200000.0
2009-06-09 07:49:00,0.6193,0.6193,0.61915,0.6192,15400000.0
2009-06-09 07:50:00,0.6192,0.6192,0.6187,0.6187,69200000.0
2009-06-09 07:51:00,0.61865,0.61865,0.61865,0.61865,4800000.0
2009-06-09 07:52:00,0.61865,0.61865,0.61815,0.6182,56800000.0
2009-06-09 07:53:00,0.6182,0.61865,0.6182,0.61865,70200000.0
2009-06-09 07:54:00,0.61865,0.6188,0.61865,0.61875,31800000.0
2009-06-09 07:55:00,0.61865,0.6187,0.61865,0.6187,10400000.0
2009-06-09 07:56:00,0.6187,0.61885,0.6187,0.61875,39000000.0
2009-06-09 07:57:00,0.61875,0.61885,0.6187,0.61875,70600000.0
2009-06-09 07:58:00,0.61855,0.6187,0.6185,0.61855,123000000.0
2009-06-09 07:59:00,0.61855,0.61865,0.61845,0.61855,182400000.0
2009-06-09 08:00:00,0.61845,0.61845,0.6177,0.6179,63400000.0
2009-06-09 08:01:00,0.6179,0.61795,0.6178,0.61785,38400000.0
2009-06-09 08:02:00,0.61785,0.61785,0.61785,0.61785,2400000.0
2009-06-09 08:03:00,0.6179,0.6179,0.6176,0.6176,106600000.0
2009-06-09 08:04:00,0.61755,0.61755,0.6173,0.61755,56600000.0
2009-06-09 08:05:00,0.61755,0.61765,0.61745,0.61745,39200000.0
2009-06-09 08:06:00,0.6175,0.6175,0.61705,0.6173,183000000.0
2009-06-09 08:07:00,0.6174,0.61755,0.6174,0.61755,10000000.0
2009-06-09 08:08:00,0.61765,0.61775,0.61755,0.61775,91600000.0
2009-06-09 08:09:00,0.61775,0.6178,0.61715,0.6173,164800000.0
2009-06-09 08:10:00,0.6173,0.61735,0.6172,0.61725,144600000.0
2009-06-09 08:11:00,0.61725,0.6175,0.61725,0.6175,70200000.0
2009-06-09 08:12:00,0.6175,0.6176,0.6174,0.6176,202000000.0
2009-06-09 08:13:00,0.6176,0.6178,0.6176,0.6178,82000000.0
2009-06-09 08:14:00,0.6178,0.618,0.6176,0.6179,141600000.0
2009-06-09 08:15:00,0.6179,0.6179,0.61765,0.61765,52800000.0
2009-06-09 08:16:00,0.61775,0.61785,0.61765,0.61775,95799999.0
2009-06-09 08:17:00,0.61775,0.618,0.61765,0.618,42400000.0
2009-06-09 08:18:00,0.618,0.6181,0.61785,0.6181,68600000.0
2009-06-09 08:19:00,0.6182,0.6185,0.6181,0.6185,87600000.0
2009-06-09 08:20:00,0.6185,0.6188,0.61845,0.6185,174400000.0
2009-06-09 08:21:00,0.6185,0.61855,0.6185,0.61855,60200000.0
2009-06-09 08:22:00,0.61855,0.61915,0.61855,0.61915,165000000.0
2009-06-09 08:23:00,0.61915,0.61935,0.6191,0.61915,275199999.0
2009-06-09 08:24:00,0.61915,0.61965,0.61915,0.6195,165600000.0
2009-06-09 08:25:00,0.6195,0.62005,0.61945,0.62005,126600000.0
2009-06-09 08:26:00,0.61995,0.62,0.6199,0.61995,349800000.0
2009-06-09 08:27:00,0.61995,0.6201,0.6199,0.6201,83200000.0
2009-06-09 08:28:00,0.6201,0.6201,0.6199,0.6199,109800000.0
2009-06-09 08:29:00,0.6199,0.62,0.61975,0.61995,117600000.0
2009-06-09 08:30:00,0.62,0.6201,0.6199,0.61995,100600000.0
2009-06-09 08:31:00,0.61995,0.62,0.61965,0.61965,48400000.0
2009-06-09 08:32:00,0.61965,0.6199,0.6196,0.61985,240800002.0
2009-06-09 08:33:00,0.61995,0.6207,0.61995,0.6207,216200000.0
2009-06-09 08:34:00,0.62065,0.6209,0.6205,0.6206,255200000.0
2009-06-09 08:35:00,0.62055,0.62105,0.62055,0.62105,208000000.0
2009-06-09 08:36:00,0.62105,0.6214,0.62085,0.6213,262000003.0
2009-06-09 08:37:00,0.6213,0.62215,0.62125,0.622,340200002.0
2009-06-09 08:38:00,0.622,0.6228,0.62195,0.62235,327600000.0
2009-06-09 08:39:00,0.6223,0.6224,0.62205,0.6221,339200001.0
2009-06-09 08:40:00,0.6221,0.6224,0.62195,0.62215,206000000.0
2009-06-09 08:41:00,0.62215,0.62215,0.62155,0.6218,205400000.0
2009-06-09 08:42:00,0.6218,0.6218,0.62075,0.62125,242200001.0
2009-06-09 08:43:00,0.6214,0.62175,0.6214,0.6215,407400002.0
2009-06-09 08:44:00,0.62155,0.62155,0.62135,0.62145,238400000.0
2009-06-09 08:45:00,0.62145,0.62145,0.62115,0.6212,125800000.0
2009-06-09 08:46:00,0.6212,0.6214,0.62115,0.6214,157800000.0
2009-06-09 08:47:00,0.6215,0.62225,0.6215,0.62185,270800000.0
2009-06-09 08:48:00,0.62185,0.6222,0.62185,0.6222,118200000.0
2009-06-09 08:49:00,0.6222,0.6222,0.6217,0.6217,82200000.0
2009-06-09 08:50:00,0.6217,0.62195,0.6217,0.62175,160600000.0
2009-06-09 08:51:00,0.62175,0.6219,0.62155,0.62155,155000000.0
2009-06-09 08:52:00,0.6215,0.6218,0.6214,0.62175,164400000.0
2009-06-09 08:53:00,0.6217,0.62175,0.6217,0.62175,32200000.0
2009-06-09 08:54:00,0.62175,0.622,0.62175,0.62175,220200000.0
2009-06-09 08:55:00,0.6218,0.62205,0.6217,0.62175,139400000.0
2009-06-09 08:56:00,0.6218,0.6218,0.62175,0.62175,72600000.0
2009-06-09 08:57:00,0.62175,0.6218,0.62165,0.6217,48600000.0
2009-06-09 08:58:00,0.62165,0.6219,0.62165,0.62165,47600000.0
2009-06-09 08:59:00,0.62165,0.6217,0.62165,0.62165,52800000.0
2009-06-09 09:00:00,0.6218,0.6218,0.6211,0.6213,563000002.0
2009-06-09 09:01:00,0.6213,0.6214,0.62125,0.62135,557600001.0
2009-06-09 09:02:00,0.62135,0.6214,0.6213,0.6213,527200003.0
2009-06-09 09:03:00,0.62135,0.6216,0.6212,0.6212,326100001.0
2009-06-09 09:04:00,0.6212,0.6217,0.6212,0.6213,428800001.0
2009-06-09 09:05:00,0.62125,0.62165,0.62125,0.62145,229200000.0
2009-06-09 09:06:00,0.6215,0.6216,0.62135,0.6216,235800000.0
2009-06-09 09:07:00,0.6216,0.62175,0.62155,0.62155,39000000.0
2009-06-09 09:08:00,0.6217,0.62245,0.62155,0.62245,137200002.0
2009-06-09 09:09:00,0.62245,0.6228,0.62245,0.6228,105000000.0
2009-06-09 09:10:00,0.6228,0.6232,0.6228,0.6232,159800000.0
2009-06-09 09:11:00,0.6232,0.62375,0.6232,0.62375,75000000.0
2009-06-09 09:12:00,0.62375,0.624,0.62355,0.62385,201700000.0
2009-06-09 09:13:00,0.6239,0.62395,0.6236,0.62385,169600000.0
2009-06-09 09:14:00,0.62385,0.624,0.62335,0.62335,128100000.0
2009-06-09 09:15:00,0.62325,0.62345,0.6232,0.62325,107300000.0
2009-06-09 09:16:00,0.6233,0.62365,0.62325,0.6235,128800000.0
2009-06-09 09:17:00,0.62365,0.6239,0.6234,0.6237,132400000.0
2009-06-09 09:18:00,0.6237,0.62425,0.62335,0.62405,417200000.0
2009-06-09 09:19:00,0.62405,0.6242,0.6237,0.6239,243400000.0
2009-06-09 09:20:00,0.6239,0.6241,0.62365,0.62365,160800000.0
2009-06-09 09:21:00,0.62355,0.6239,0.6235,0.6238,254400000.0
2009-06-09 09:22:00,0.62385,0.6239,0.6235,0.6235,191000000.0
2009-06-09 09:23:00,0.6235,0.6237,0.6235,0.6235,166200000.0
2009-06-09 09:24:00,0.6235,0.6235,0.62335,0.6234,200400000.0
2009-06-09 09:25:00,0.6234,0.6234,0.6232,0.62325,258600000.0
2009-06-09 09:26:00,0.62325,0.6233,0.623,0.623,331800002.0
2009-06-09 09:27:00,0.623,0.6231,0.623,0.6231,151800000.0
2009-06-09 09:28:00,0.6231,0.62315,0.623,0.623,208800000.0
2009-06-09 09:29:00,0.6231,0.6232,0.6231,0.6232,158600000.0
2009-06-09 09:30:00,0.62325,0.6235,0.62315,0.62335,131400000.0
2009-06-09 09:31:00,0.62335,0.62335,0.62315,0.62325,90200000.0
2009-06-09 09:32:00,0.62325,0.6241,0.62315,0.6241,121200000.0
2009-06-09 09:33:00,0.6241,0.6242,0.62365,0.62385,125400000.0
2009-06-09 09:34:00,0.62385,0.624,0.62385,0.624,72800000.0
2009-06-09 09:35:00,0.624,0.624,0.6238,0.6238,52800000.0
2009-06-09 09:36:00,0.6238,0.6238,0.6236,0.6236,17200000.0
2009-06-09 09:37:00,0.6236,0.6238,0.6236,0.6238,92000000.0
2009-06-09 09:38:00,0.6238,0.6238,0.6232,0.6235,85600000.0
2009-06-09 09:39:00,0.6235,0.6235,0.62305,0.62315,223400000.0
2009-06-09 09:40:00,0.62315,0.62325,0.62315,0.62315,13800000.0
2009-06-09 09:41:00,0.62315,0.6236,0.62315,0.62345,48000000.0
2009-06-09 09:42:00,0.6234,0.6234,0.623,0.6232,326800001.0
2009-06-09 09:43:00,0.6231,0.6232,0.6229,0.6229,140400000.0
2009-06-09 09:44:00,0.623,0.62315,0.62285,0.62285,209000000.0
2009-06-09 09:45:00,0.6229,0.623,0.6229,0.623,66000000.0
2009-06-09 09:46:00,0.6231,0.6231,0.6229,0.62295,205600000.0
2009-06-09 09:47:00,0.6229,0.6229,0.62285,0.6229,334600000.0
2009-06-09 09:48:00,0.6229,0.6229,0.6229,0.6229,76600000.0
2009-06-09 09:49:00,0.6229,0.6235,0.6229,0.6234,150400000.0
2009-06-09 09:50:00,0.6234,0.6235,0.6229,0.6229,281299999.0
2009-06-09 09:51:00,0.623,0.623,0.6229,0.6229,216800000.0
2009-06-09 09:52:00,0.6229,0.6231,0.6229,0.623,108600000.0
2009-06-09 09:53:00,0.623,0.6231,0.62285,0.62285,250800000.0
2009-06-09 09:54:00,0.62285,0.6229,0.62205,0.62205,352200000.0
2009-06-09 09:55:00,0.62205,0.6224,0.62205,0.62215,129600000.0
2009-06-09 09:56:00,0.62225,0.62225,0.62195,0.62205,112600000.0
2009-06-09 09:57:00,0.62215,0.6223,0.62205,0.6221,148400000.0
2009-06-09 09:58:00,0.6221,0.62255,0.6221,0.62215,207400000.0
2009-06-09 09:59:00,0.6223,0.6223,0.62185,0.6221,123200000.0
2009-06-09 10:00:00,0.6221,0.6221,0.62115,0.6219,332000000.0
2009-06-09 10:01:00,0.6219,0.6221,0.62155,0.6219,110000000.0
2009-06-09 10:02:00,0.6219,0.62215,0.6218,0.6219,112800000.0
2009-06-09 10:03:00,0.62185,0.6221,0.6218,0.6221,49200000.0
2009-06-09 10:04:00,0.6221,0.6221,0.6216,0.6217,77000000.0
2009-06-09 10:05:00,0.6217,0.6221,0.6215,0.6221,137000000.0
2009-06-09 10:06:00,0.6221,0.62235,0.62205,0.62225,235800000.0
2009-06-09 10:07:00,0.6222,0.6225,0.6222,0.6223,105000000.0
2009-06-09 10:08:00,0.62215,0.6225,0.622,0.6225,202600000.0
2009-06-09 10:09:00,0.6225,0.6225,0.62155,0.6217,223200000.0
2009-06-09 10:10:00,0.6217,0.622,0.6217,0.6217,141400000.0
2009-06-09 10:11:00,0.6216,0.6217,0.62145,0.6216,68000000.0
2009-06-09 10:12:00,0.6217,0.6217,0.6215,0.6216,26800000.0
2009-06-09 10:13:00,0.6215,0.6216,0.62125,0.6213,196800000.0
2009-06-09 10:14:00,0.6213,0.6215,0.62095,0.62135,204800000.0
2009-06-09 10:15:00,0.62135,0.6217,0.6213,0.6213,218600000.0
2009-06-09 10:16:00,0.62125,0.6215,0.62115,0.6213,161600000.0
2009-06-09 10:17:00,0.6215,0.6215,0.62125,0.62145,132800000.0
2009-06-09 10:18:00,0.62145,0.6218,0.62125,0.6214,276200000.0
2009-06-09 10:19:00,0.6214,0.6214,0.6211,0.62125,276400000.0
2009-06-09 10:20:00,0.62125,0.6215,0.62125,0.6215,94600000.0
2009-06-09 10:21:00,0.6215,0.62175,0.6212,0.6212,188200000.0
2009-06-09 10:22:00,0.6212,0.6214,0.6211,0.6213,87200000.0
2009-06-09 10:23:00,0.6213,0.6214,0.6211,0.6214,240600000.0
2009-06-09 10:24:00,0.6213,0.6215,0.62095,0.6213,187400000.0
2009-06-09 10:25:00,0.6212,0.62165,0.6212,0.62145,195400000.0
2009-06-09 10:26:00,0.62145,0.62165,0.62145,0.62155,172200000.0
2009-06-09 10:27:00,0.62155,0.62155,0.6213,0.6213,115000000.0
2009-06-09 10:28:00,0.6213,0.6213,0.62065,0.6207,217600000.0
2009-06-09 10:29:00,0.62085,0.62105,0.62065,0.62065,131200000.0
2009-06-09 10:30:00,0.62065,0.6211,0.62065,0.6209,80600000.0
2009-06-09 10:31:00,0.6209,0.6211,0.62065,0.62095,99000000.0
2009-06-09 10:32:00,0.62115,0.62115,0.6209,0.62095,66000000.0
2009-06-09 10:33:00,0.621,0.6212,0.6209,0.62115,70800000.0
2009-06-09 10:34:00,0.62115,0.6215,0.62115,0.6215,206600000.0
2009-06-09 10:35:00,0.6215,0.6216,0.6211,0.6215,250400000.0
2009-06-09 10:36:00,0.6215,0.6216,0.6213,0.6214,214600000.0
2009-06-09 10:37:00,0.6215,0.6215,0.6213,0.6215,249400000.0
2009-06-09 10:38:00,0.6215,0.6217,0.6214,0.6216,85400000.0
2009-06-09 10:39:00,0.6216,0.6216,0.62135,0.6214,122400000.0
2009-06-09 10:40:00,0.6214,0.6216,0.6214,0.6216,70600000.0
2009-06-09 10:41:00,0.62155,0.6216,0.6215,0.6216,64800000.0
2009-06-09 10:42:00,0.62155,0.6217,0.62155,0.6216,59000000.0
2009-06-09 10:43:00,0.6215,0.6216,0.6213,0.6213,121800000.0
2009-06-09 10:44:00,0.6213,0.6214,0.62125,0.6213,179800000.0
2009-06-09 10:45:00,0.6213,0.6214,0.62125,0.62135,122600000.0
2009-06-09 10:46:00,0.62135,0.6214,0.62125,0.6214,66200000.0
2009-06-09 10:47:00,0.6214,0.6215,0.6212,0.6212,61000000.0
2009-06-09 10:48:00,0.6212,0.6216,0.62115,0.6215,123200000.0
2009-06-09 10:49:00,0.6216,0.6216,0.62135,0.62135,38000000.0
2009-06-09 10:50:00,0.62135,0.62135,0.621,0.621,157800000.0
2009-06-09 10:51:00,0.621,0.6212,0.6209,0.6212,212800000.0
2009-06-09 10:52:00,0.6212,0.6213,0.6212,0.6213,107400000.0
2009-06-09 10:53:00,0.6213,0.6218,0.62095,0.6218,174400000.0
2009-06-09 10:54:00,0.62185,0.6222,0.6216,0.6219,246200000.0
2009-06-09 10:55:00,0.6219,0.6219,0.6217,0.6219,196000000.0
2009-06-09 10:56:00,0.6219,0.6219,0.6215,0.6215,252000000.0
2009-06-09 10:57:00,0.6217,0.6219,0.6214,0.6216,188200000.0
2009-06-09 10:58:00,0.6216,0.6221,0.6216,0.6221,222399999.0
2009-06-09 10:59:00,0.6221,0.6224,0.6219,0.6222,261000000.0
2009-06-09 11:00:00,0.62235,0.6224,0.6216,0.6216,390200000.0
2009-06-09 11:01:00,0.62165,0.6217,0.6216,0.62165,340000000.0
2009-06-09 11:02:00,0.62165,0.6222,0.62165,0.6221,166400000.0
2009-06-09 11:03:00,0.622,0.6225,0.62185,0.6225,97600000.0
2009-06-09 11:04:00,0.6223,0.6225,0.62195,0.6224,137000000.0
2009-06-09 11:05:00,0.6225,0.6226,0.62225,0.6223,117900000.0
2009-06-09 11:06:00,0.6223,0.62245,0.6222,0.6224,155800000.0
2009-06-09 11:07:00,0.6224,0.62245,0.6221,0.6222,128100000.0
2009-06-09 11:08:00,0.6222,0.62235,0.6219,0.62225,94800000.0
2009-06-09 11:09:00,0.62225,0.62235,0.62215,0.62215,40000000.0
2009-06-09 11:10:00,0.62215,0.62225,0.62215,0.62215,139000000.0
2009-06-09 11:11:00,0.62215,0.6222,0.62165,0.6217,203400000.0
2009-06-09 11:12:00,0.6217,0.6218,0.62155,0.6217,219200000.0
2009-06-09 11:13:00,0.6217,0.6217,0.62105,0.6213,357800002.0
2009-06-09 11:14:00,0.6212,0.62155,0.62115,0.6214,264800000.0
2009-06-09 11:15:00,0.62135,0.62165,0.62125,0.6216,250800000.0
2009-06-09 11:16:00,0.6216,0.6216,0.6212,0.62135,171999999.0
2009-06-09 11:17:00,0.6213,0.6213,0.62105,0.6211,143800001.0
2009-06-09 11:18:00,0.6213,0.6215,0.6212,0.6215,87200000.0
2009-06-09 11:19:00,0.6215,0.6215,0.6214,0.62145,128200000.0
2009-06-09 11:20:00,0.62145,0.6215,0.62105,0.6211,326200000.0
2009-06-09 11:21:00,0.6211,0.62115,0.62105,0.62115,344800000.0
2009-06-09 11:22:00,0.62115,0.6215,0.62105,0.6214,158300000.0
2009-06-09 11:23:00,0.6214,0.6215,0.6213,0.6213,35000000.0
2009-06-09 11:24:00,0.6213,0.6214,0.62085,0.621,151300000.0
2009-06-09 11:25:00,0.621,0.621,0.62075,0.62075,108400000.0
2009-06-09 11:26:00,0.6207,0.621,0.6207,0.6208,178800000.0
2009-06-09 11:27:00,0.6208,0.62095,0.6206,0.62095,158800000.0
2009-06-09 11:28:00,0.62095,0.62105,0.62065,0.6207,368200000.0
2009-06-09 11:29:00,0.62065,0.62095,0.62055,0.6207,172400000.0
2009-06-09 11:30:00,0.6207,0.6207,0.6201,0.6203,164000000.0
2009-06-09 11:31:00,0.6203,0.6206,0.62015,0.6204,78000000.0
2009-06-09 11:32:00,0.6205,0.62065,0.61975,0.6198,185000000.0
2009-06-09 11:33:00,0.6199,0.6201,0.6197,0.61985,51800000.0
2009-06-09 11:34:00,0.61985,0.62025,0.61945,0.6198,92300000.0
2009-06-09 11:35:00,0.62005,0.6201,0.62005,0.6201,154600000.0
2009-06-09 11:36:00,0.62005,0.6202,0.62005,0.6201,141800000.0
2009-06-09 11:37:00,0.62005,0.62065,0.62005,0.6205,219400000.0
2009-06-09 11:38:00,0.6205,0.6206,0.62025,0.62045,178000000.0
2009-06-09 11:39:00,0.62045,0.6209,0.62035,0.6207,288200000.0
2009-06-09 11:40:00,0.6206,0.6206,0.6204,0.6205,92800000.0
2009-06-09 11:41:00,0.6205,0.6206,0.62025,0.6203,98000000.0
2009-06-09 11:42:00,0.6203,0.6204,0.62,0.62,245400000.0
2009-06-09 11:43:00,0.62,0.6204,0.61975,0.62035,192200000.0
2009-06-09 11:44:00,0.62035,0.6206,0.62035,0.6206,92400000.0
2009-06-09 11:45:00,0.6204,0.6206,0.6204,0.6206,49200000.0
2009-06-09 11:46:00,0.6206,0.6209,0.6206,0.6208,51600000.0
2009-06-09 11:47:00,0.62045,0.6208,0.62045,0.62045,43200000.0
2009-06-09 11:48:00,0.62055,0.6208,0.62055,0.62065,80600000.0
2009-06-09 11:49:00,0.6208,0.6208,0.6206,0.6208,54800000.0
2009-06-09 11:50:00,0.6208,0.6208,0.62065,0.6208,78800000.0
2009-06-09 11:51:00,0.6208,0.6208,0.62045,0.62055,82200000.0
2009-06-09 11:52:00,0.62055,0.6207,0.62055,0.6207,275800000.0
2009-06-09 11:53:00,0.6207,0.6208,0.6206,0.6208,87600000.0
2009-06-09 11:54:00,0.6208,0.6208,0.62065,0.62065,12000000.0
2009-06-09 11:55:00,0.62065,0.6208,0.6206,0.6206,119400000.0
2009-06-09 11:56:00,0.6206,0.6208,0.62025,0.6206,222000000.0
2009-06-09 11:57:00,0.6206,0.6206,0.6204,0.6204,138200000.0
2009-06-09 11:58:00,0.6205,0.6205,0.6204,0.6205,169400000.0
2009-06-09 11:59:00,0.62045,0.6205,0.6203,0.6204,323000001.0
2009-06-09 12:00:00,0.6204,0.6204,0.62005,0.6204,373600000.0
2009-06-09 12:01:00,0.6204,0.6206,0.62035,0.6206,165200000.0
2009-06-09 12:02:00,0.6206,0.6206,0.6201,0.6202,162600000.0
2009-06-09 12:03:00,0.6202,0.6206,0.6201,0.6202,233600001.0
2009-06-09 12:04:00,0.6202,0.6202,0.62005,0.6202,49400000.0
2009-06-09 12:05:00,0.6202,0.6202,0.61995,0.61995,101800000.0
2009-06-09 12:06:00,0.61995,0.6202,0.6197,0.6198,247200001.0
2009-06-09 12:07:00,0.6198,0.62,0.6197,0.62,257400001.0
2009-06-09 12:08:00,0.62,0.62,0.62,0.62,53400000.0
2009-06-09 12:09:00,0.62,0.62,0.62,0.62,63800000.0
2009-06-09 12:10:00,0.62,0.62,0.62,0.62,34400000.0
2009-06-09 12:11:00,0.62,0.6202,0.6199,0.62,76500000.0
2009-06-09 12:12:00,0.62,0.62,0.62,0.62,23400000.0
2009-06-09 12:13:00,0.62,0.62,0.6198,0.62,102000000.0
2009-06-09 12:14:00,0.62,0.62,0.6198,0.6198,225599998.0
2009-06-09 12:15:00,0.6198,0.62005,0.6197,0.6198,342800000.0
2009-06-09 12:16:00,0.6198,0.6198,0.6196,0.61965,154000000.0
2009-06-09 12:17:00,0.6197,0.61985,0.61965,0.61975,314400000.0
2009-06-09 12:18:00,0.6198,0.61985,0.6195,0.6195,205200001.0
2009-06-09 12:19:00,0.6195,0.6195,0.61905,0.6192,84600000.0
2009-06-09 12:20:00,0.61905,0.6194,0.61905,0.6194,119600000.0
2009-06-09 12:21:00,0.61935,0.6194,0.61925,0.6194,55400000.0
2009-06-09 12:22:00,0.6194,0.6194,0.6191,0.6191,100000000.0
2009-06-09 12:23:00,0.6191,0.61925,0.6187,0.6188,331200000.0
2009-06-09 12:24:00,0.6188,0.619,0.61855,0.6187,352000000.0
2009-06-09 12:25:00,0.6187,0.61885,0.6186,0.6187,57000000.0
2009-06-09 12:26:00,0.6187,0.6188,0.6187,0.6188,94200000.0
2009-06-09 12:27:00,0.6188,0.6191,0.6188,0.619,90800000.0
2009-06-09 12:28:00,0.6191,0.6196,0.6191,0.6196,193600000.0
2009-06-09 12:29:00,0.6196,0.6196,0.6196,0.6196,19600000.0
2009-06-09 12:30:00,0.6196,0.6196,0.6193,0.61935,114600000.0
2009-06-09 12:31:00,0.6194,0.6195,0.61935,0.6195,79200000.0
2009-06-09 12:32:00,0.6195,0.6196,0.6194,0.6196,70400000.0
2009-06-09 12:33:00,0.6196,0.61995,0.6196,0.6199,147400000.0
2009-06-09 12:34:00,0.6199,0.6205,0.6199,0.6205,173400000.0
2009-06-09 12:35:00,0.6205,0.6205,0.61965,0.62,105000000.0
2009-06-09 12:36:00,0.6201,0.6203,0.61985,0.6201,38600000.0
2009-06-09 12:37:00,0.61995,0.6201,0.6197,0.6197,89400000.0
2009-06-09 12:38:00,0.6195,0.6195,0.6191,0.6192,138400000.0
2009-06-09 12:39:00,0.6192,0.6193,0.6187,0.6193,325400000.0
2009-06-09 12:40:00,0.6193,0.6194,0.6191,0.61915,336800000.0
2009-06-09 12:41:00,0.6192,0.6193,0.6189,0.6191,202600000.0
2009-06-09 12:42:00,0.619,0.6191,0.61885,0.61895,71600000.0
2009-06-09 12:43:00,0.619,0.62,0.619,0.6199,140800000.0
2009-06-09 12:44:00,0.62,0.62,0.61915,0.61935,102500000.0
2009-06-09 12:45:00,0.6195,0.6197,0.61925,0.6195,67800000.0
2009-06-09 12:46:00,0.61945,0.6196,0.6194,0.6196,157000000.0
2009-06-09 12:47:00,0.6196,0.61965,0.61945,0.61945,89600000.0
2009-06-09 12:48:00,0.6194,0.6195,0.61905,0.6195,339200000.0
2009-06-09 12:49:00,0.6195,0.61955,0.61895,0.6192,90900000.0
2009-06-09 12:50:00,0.6192,0.6193,0.619,0.6191,133200000.0
2009-06-09 12:51:00,0.6191,0.6193,0.61895,0.6193,35600000.0
2009-06-09 12:52:00,0.6193,0.6197,0.61915,0.6197,171600000.0
2009-06-09 12:53:00,0.6197,0.61985,0.61945,0.6197,155800000.0
2009-06-09 12:54:00,0.6197,0.61995,0.61965,0.61975,353200001.0
2009-06-09 12:55:00,0.6197,0.61975,0.6197,0.61975,364200000.0
2009-06-09 12:56:00,0.61975,0.6198,0.61965,0.6197,213799999.0
2009-06-09 12:57:00,0.6197,0.6197,0.6197,0.6197,238800000.0
2009-06-09 12:58:00,0.6197,0.6199,0.6197,0.6197,364400000.0
2009-06-09 12:59:00,0.61985,0.62005,0.61985,0.6199,137600000.0
2009-06-09 13:00:00,0.6199,0.6199,0.61915,0.6195,71600000.0
2009-06-09 13:01:00,0.6196,0.6197,0.61935,0.6195,35600000.0
2009-06-09 13:02:00,0.6195,0.6195,0.61935,0.61935,28600000.0
2009-06-09 13:03:00,0.6195,0.61995,0.61925,0.6199,238600001.0
2009-06-09 13:04:00,0.61985,0.62035,0.61975,0.62035,320800000.0
2009-06-09 13:05:00,0.62015,0.62045,0.62005,0.62015,391600000.0
2009-06-09 13:06:00,0.6203,0.6206,0.62015,0.6205,95400000.0
2009-06-09 13:07:00,0.6205,0.621,0.6204,0.6209,295000000.0
2009-06-09 13:08:00,0.6209,0.621,0.6206,0.6207,235000000.0
2009-06-09 13:09:00,0.6207,0.6208,0.62035,0.6206,155800000.0
2009-06-09 13:10:00,0.6206,0.6206,0.62045,0.6206,121000000.0
2009-06-09 13:11:00,0.6206,0.6206,0.6204,0.6205,55400000.0
2009-06-09 13:12:00,0.6205,0.621,0.62025,0.62095,133600000.0
2009-06-09 13:13:00,0.62075,0.62085,0.62055,0.6207,97000000.0
2009-06-09 13:14:00,0.6207,0.6207,0.6207,0.6207,68200000.0
2009-06-09 13:15:00,0.6207,0.62095,0.6205,0.6208,191000000.0
2009-06-09 13:16:00,0.6208,0.6208,0.6207,0.6207,34000000.0
2009-06-09 13:17:00,0.6207,0.62105,0.6206,0.6207,206200000.0
2009-06-09 13:18:00,0.6207,0.6211,0.62065,0.62075,156600000.0
2009-06-09 13:19:00,0.6208,0.6216,0.6207,0.6213,297500000.0
2009-06-09 13:20:00,0.6214,0.6219,0.6214,0.6217,119600000.0
2009-06-09 13:21:00,0.6217,0.6217,0.6213,0.6213,211800000.0
2009-06-09 13:22:00,0.6213,0.6216,0.62125,0.6214,173200000.0
2009-06-09 13:23:00,0.6214,0.6215,0.6211,0.6211,145200000.0
2009-06-09 13:24:00,0.6211,0.6213,0.62095,0.62105,210200000.0
2009-06-09 13:25:00,0.6212,0.6223,0.62095,0.62215,390400001.0
2009-06-09 13:26:00,0.62215,0.6225,0.6218,0.6225,335000001.0
2009-06-09 13:27:00,0.6225,0.62255,0.62185,0.62225,230200000.0
2009-06-09 13:28:00,0.62225,0.62265,0.62225,0.62255,144400000.0
2009-06-09 13:29:00,0.62255,0.623,0.62255,0.62265,110600000.0
2009-06-09 13:30:00,0.62255,0.6228,0.62255,0.62265,156000000.0
2009-06-09 13:31:00,0.62265,0.62315,0.62255,0.6231,177400000.0
2009-06-09 13:32:00,0.6231,0.62325,0.62255,0.62255,151600002.0
2009-06-09 13:33:00,0.62255,0.62255,0.6225,0.6225,111600000.0
2009-06-09 13:34:00,0.6226,0.6227,0.6225,0.6226,120400000.0
2009-06-09 13:35:00,0.6226,0.6228,0.62255,0.6228,50400000.0
2009-06-09 13:36:00,0.6227,0.6229,0.62245,0.6229,61600000.0
2009-06-09 13:37:00,0.6229,0.6229,0.6227,0.6227,136200000.0
2009-06-09 13:38:00,0.6227,0.6229,0.6227,0.6228,165800000.0
2009-06-09 13:39:00,0.6227,0.6232,0.6227,0.623,140000000.0
2009-06-09 13:40:00,0.623,0.6232,0.6228,0.6232,21000000.0
2009-06-09 13:41:00,0.6232,0.6232,0.6231,0.6232,111200000.0
2009-06-09 13:42:00,0.6232,0.6234,0.62295,0.6233,100200000.0
2009-06-09 13:43:00,0.6233,0.6234,0.6233,0.6234,96200000.0
2009-06-09 13:44:00,0.6234,0.6239,0.6234,0.62355,161600000.0
2009-06-09 13:45:00,0.62355,0.6241,0.6235,0.624,96500000.0
2009-06-09 13:46:00,0.6241,0.6243,0.6241,0.6243,14000000.0
2009-06-09 13:47:00,0.6243,0.62495,0.6242,0.6242,105800000.0
2009-06-09 13:48:00,0.6242,0.6247,0.6242,0.62455,162200000.0
2009-06-09 13:49:00,0.62455,0.62475,0.6245,0.6246,145400000.0
2009-06-09 13:50:00,0.6246,0.6246,0.6243,0.6244,198200000.0
2009-06-09 13:51:00,0.6244,0.625,0.6243,0.6249,211800000.0
2009-06-09 13:52:00,0.62495,0.62495,0.62445,0.6245,166400000.0
2009-06-09 13:53:00,0.6245,0.6246,0.62415,0.6246,178000000.0
2009-06-09 13:54:00,0.6246,0.62495,0.62425,0.6249,115200000.0
2009-06-09 13:55:00,0.6249,0.6249,0.62435,0.62445,143000000.0
2009-06-09 13:56:00,0.62445,0.6245,0.62415,0.6244,118000000.0
2009-06-09 13:57:00,0.6244,0.62505,0.6244,0.6246,229800001.0
2009-06-09 13:58:00,0.62455,0.6246,0.62455,0.62455,95200000.0
2009-06-09 13:59:00,0.62455,0.62455,0.62425,0.62425,127600000.0
2009-06-09 14:00:00,0.62425,0.62425,0.624,0.624,127400000.0
2009-06-09 14:01:00,0.624,0.62405,0.62375,0.62375,106600000.0
2009-06-09 14:02:00,0.62375,0.6242,0.62375,0.6242,106000000.0
2009-06-09 14:03:00,0.62405,0.6243,0.62395,0.6242,55400000.0
2009-06-09 14:04:00,0.6242,0.6244,0.62405,0.6243,54800000.0
2009-06-09 14:05:00,0.6243,0.6243,0.62395,0.62415,119200000.0
2009-06-09 14:06:00,0.62415,0.6242,0.62375,0.6239,118800000.0
2009-06-09 14:07:00,0.62375,0.624,0.6237,0.6237,171800000.0
2009-06-09 14:08:00,0.62365,0.6239,0.6235,0.6237,107600000.0
2009-06-09 14:09:00,0.6237,0.6238,0.6235,0.6237,66400000.0
2009-06-09 14:10:00,0.6237,0.6237,0.6235,0.6236,98200000.0
2009-06-09 14:11:00,0.6236,0.6237,0.6235,0.6237,97200000.0
2009-06-09 14:12:00,0.6237,0.624,0.6233,0.62335,231800000.0
2009-06-09 14:13:00,0.62335,0.62335,0.62285,0.6232,95400000.0
2009-06-09 14:14:00,0.6232,0.6234,0.623,0.6234,392400000.0
2009-06-09 14:15:00,0.6234,0.6234,0.62305,0.6232,198000000.0
2009-06-09 14:16:00,0.6232,0.62335,0.62305,0.62315,63200000.0
2009-06-09 14:17:00,0.6232,0.6234,0.62255,0.6229,196600000.0
2009-06-09 14:18:00,0.62285,0.62295,0.62255,0.6227,71600000.0
2009-06-09 14:19:00,0.6227,0.62315,0.6226,0.623,97600000.0
2009-06-09 14:20:00,0.62315,0.62375,0.62285,0.6235,168000000.0
2009-06-09 14:21:00,0.6235,0.624,0.6235,0.6237,138800000.0
2009-06-09 14:22:00,0.6237,0.624,0.6237,0.624,138000000.0
2009-06-09 14:23:00,0.624,0.6243,0.6238,0.6242,140400000.0
2009-06-09 14:24:00,0.6242,0.6244,0.6242,0.6243,79200000.0
2009-06-09 14:25:00,0.6244,0.6253,0.62425,0.6253,212400000.0
2009-06-09 14:26:00,0.62525,0.6254,0.62495,0.6252,171300000.0
2009-06-09 14:27:00,0.6252,0.6254,0.6251,0.6253,92400000.0
2009-06-09 14:28:00,0.62555,0.62575,0.62515,0.6255,324000001.0
2009-06-09 14:29:00,0.6255,0.62555,0.62535,0.6254,324000000.0
2009-06-09 14:30:00,0.62535,0.62555,0.62515,0.62555,311700000.0
2009-06-09 14:31:00,0.62555,0.626,0.6253,0.62595,154900000.0
2009-06-09 14:32:00,0.62595,0.626,0.62535,0.6254,83700000.0
2009-06-09 14:33:00,0.6255,0.62575,0.6253,0.6254,66800000.0
2009-06-09 14:34:00,0.6254,0.6255,0.62455,0.6247,104400000.0
2009-06-09 14:35:00,0.62475,0.62485,0.62455,0.62455,173800000.0
2009-06-09 14:36:00,0.62455,0.6246,0.62455,0.6246,177000000.0
2009-06-09 14:37:00,0.6246,0.6246,0.6246,0.6246,73200000.0
2009-06-09 14:38:00,0.6246,0.6247,0.6246,0.6246,47200000.0
2009-06-09 14:39:00,0.6246,0.6246,0.6245,0.6245,43800000.0
2009-06-09 14:40:00,0.6245,0.6245,0.62425,0.6243,102400000.0
2009-06-09 14:41:00,0.6243,0.6243,0.624,0.624,128400000.0
2009-06-09 14:42:00,0.62395,0.6245,0.62395,0.6245,229600000.0
2009-06-09 14:43:00,0.6245,0.6246,0.6245,0.62455,33600000.0
2009-06-09 14:44:00,0.62455,0.62455,0.62455,0.62455,18000000.0
2009-06-09 14:45:00,0.62455,0.62455,0.6245,0.6245,108800000.0
2009-06-09 14:46:00,0.6245,0.62455,0.6241,0.6243,78400000.0
2009-06-09 14:47:00,0.6243,0.6243,0.6243,0.6243,51200000.0
2009-06-09 14:48:00,0.6243,0.6243,0.62385,0.6242,261600000.0
2009-06-09 14:49:00,0.6242,0.6246,0.62405,0.62455,235600000.0
2009-06-09 14:50:00,0.62455,0.62525,0.62455,0.62525,296200000.0
2009-06-09 14:51:00,0.62505,0.62525,0.625,0.6251,289600000.0
2009-06-09 14:52:00,0.6251,0.6251,0.625,0.6251,169300000.0
2009-06-09 14:53:00,0.6251,0.6257,0.6251,0.6257,272200000.0
2009-06-09 14:54:00,0.6257,0.62575,0.62555,0.6257,255999999.0
2009-06-09 14:55:00,0.6257,0.6259,0.62555,0.62555,299000000.0
2009-06-09 14:56:00,0.62555,0.62565,0.62545,0.62555,295400000.0
2009-06-09 14:57:00,0.62555,0.6256,0.62555,0.62555,137400000.0
2009-06-09 14:58:00,0.62565,0.62595,0.62565,0.6258,373800000.0
2009-06-09 14:59:00,0.62575,0.6258,0.62555,0.62555,130200000.0
2009-06-09 15:00:00,0.62555,0.62565,0.62535,0.6254,275800000.0
2009-06-09 15:01:00,0.6254,0.6254,0.62505,0.62515,244800000.0
2009-06-09 15:02:00,0.6252,0.6252,0.62485,0.6252,312000000.0
2009-06-09 15:03:00,0.6252,0.6254,0.62505,0.6253,117000000.0
2009-06-09 15:04:00,0.6253,0.6254,0.6249,0.625,195600000.0
2009-06-09 15:05:00,0.625,0.62505,0.6248,0.625,118200000.0
2009-06-09 15:06:00,0.6251,0.6253,0.625,0.6253,216800000.0
2009-06-09 15:07:00,0.6252,0.6253,0.6251,0.6251,104000000.0
2009-06-09 15:08:00,0.6251,0.6253,0.62505,0.6252,77600000.0
2009-06-09 15:09:00,0.6252,0.6252,0.62505,0.62505,236600000.0
2009-06-09 15:10:00,0.62505,0.6253,0.62505,0.6253,88600000.0
2009-06-09 15:11:00,0.6253,0.6258,0.6253,0.6258,206000000.0
2009-06-09 15:12:00,0.6257,0.62645,0.62555,0.62635,291400000.0
2009-06-09 15:13:00,0.6263,0.62675,0.6262,0.62645,186600000.0
2009-06-09 15:14:00,0.6263,0.62685,0.6262,0.6268,288000000.0
2009-06-09 15:15:00,0.6268,0.6268,0.62635,0.6265,216200000.0
2009-06-09 15:16:00,0.6265,0.6269,0.6265,0.6269,112600000.0
2009-06-09 15:17:00,0.6269,0.6271,0.6266,0.62675,241200000.0
2009-06-09 15:18:00,0.62675,0.62735,0.6265,0.6268,261300000.0
2009-06-09 15:19:00,0.62685,0.6272,0.62665,0.6269,232400000.0
2009-06-09 15:20:00,0.627,0.627,0.62665,0.6268,179400000.0
2009-06-09 15:21:00,0.6269,0.627,0.62655,0.62675,241000000.0
2009-06-09 15:22:00,0.62675,0.6269,0.62655,0.6268,195200000.0
2009-06-09 15:23:00,0.6268,0.6269,0.62665,0.6268,237000000.0
2009-06-09 15:24:00,0.6268,0.6268,0.62635,0.6264,231600001.0
2009-06-09 15:25:00,0.62635,0.62635,0.62595,0.6261,333900000.0
2009-06-09 15:26:00,0.6261,0.6261,0.62535,0.6259,188600000.0
2009-06-09 15:27:00,0.6259,0.6259,0.62565,0.62575,123200000.0
2009-06-09 15:28:00,0.62575,0.6259,0.62565,0.6258,175000000.0
2009-06-09 15:29:00,0.6258,0.6262,0.6258,0.6261,187400000.0
2009-06-09 15:30:00,0.6261,0.6261,0.6256,0.6259,323400000.0
2009-06-09 15:31:00,0.6259,0.6259,0.6252,0.6258,192400000.0
2009-06-09 15:32:00,0.6258,0.62595,0.6255,0.6257,342400000.0
2009-06-09 15:33:00,0.6257,0.6261,0.62545,0.6259,361600000.0
2009-06-09 15:34:00,0.6259,0.6259,0.62535,0.62545,282300000.0
2009-06-09 15:35:00,0.62545,0.62625,0.62545,0.62595,362000000.0
2009-06-09 15:36:00,0.626,0.6265,0.6259,0.6259,291000000.0
2009-06-09 15:37:00,0.6259,0.626,0.62505,0.6257,331800000.0
2009-06-09 15:38:00,0.6254,0.6259,0.6254,0.6256,191200000.0
2009-06-09 15:39:00,0.6256,0.6262,0.62555,0.6258,357400000.0
2009-06-09 15:40:00,0.6258,0.6259,0.62485,0.6252,395900000.0
2009-06-09 15:41:00,0.6252,0.6256,0.62485,0.6255,220600000.0
2009-06-09 15:42:00,0.6255,0.6255,0.62515,0.6253,303600000.0
2009-06-09 15:43:00,0.6253,0.6253,0.62495,0.6252,215400000.0
2009-06-09 15:44:00,0.6253,0.6253,0.62465,0.62495,247500000.0
2009-06-09 15:45:00,0.62495,0.62585,0.62495,0.6255,346100000.0
2009-06-09 15:46:00,0.6253,0.6255,0.62475,0.6249,221600000.0
2009-06-09 15:47:00,0.6249,0.625,0.62475,0.6248,180000000.0
2009-06-09 15:48:00,0.62485,0.6253,0.62475,0.6252,300200000.0
2009-06-09 15:49:00,0.6253,0.62565,0.62515,0.6254,241100000.0
2009-06-09 15:50:00,0.6254,0.6254,0.625,0.62505,283799997.0
2009-06-09 15:51:00,0.62505,0.62505,0.6245,0.62465,319800000.0
2009-06-09 15:52:00,0.62465,0.62475,0.62435,0.62445,356400001.0
2009-06-09 15:53:00,0.62445,0.6245,0.62415,0.62425,426000000.0
2009-06-09 15:54:00,0.62425,0.6246,0.62425,0.62455,285600000.0
2009-06-09 15:55:00,0.62455,0.6247,0.62455,0.62455,197800000.0
2009-06-09 15:56:00,0.6246,0.6247,0.62435,0.6245,262800000.0
2009-06-09 15:57:00,0.6245,0.6245,0.6243,0.6244,126200000.0
2009-06-09 15:58:00,0.6245,0.6245,0.6242,0.6242,56600000.0
2009-06-09 15:59:00,0.6242,0.62425,0.6239,0.62395,206200000.0
2009-06-09 16:00:00,0.62395,0.6247,0.62335,0.6243,252200000.0
2009-06-09 16:01:00,0.6243,0.6247,0.62395,0.6243,276800000.0
2009-06-09 16:02:00,0.6243,0.62445,0.6241,0.6242,252800000.0
2009-06-09 16:03:00,0.6242,0.62445,0.62395,0.62415,309400000.0
2009-06-09 16:04:00,0.62415,0.6242,0.62405,0.6241,144600000.0
2009-06-09 16:05:00,0.6241,0.6246,0.6241,0.62435,255000000.0
2009-06-09 16:06:00,0.6243,0.6245,0.6243,0.6243,264600000.0
2009-06-09 16:07:00,0.6243,0.62485,0.6243,0.6247,165800000.0
2009-06-09 16:08:00,0.62465,0.62505,0.6244,0.62505,260400000.0
2009-06-09 16:09:00,0.62505,0.6251,0.6249,0.6251,209999998.0
2009-06-09 16:10:00,0.6251,0.62535,0.6249,0.6252,237000000.0
2009-06-09 16:11:00,0.6252,0.6253,0.62455,0.62465,299200000.0
2009-06-09 16:12:00,0.6248,0.6254,0.6248,0.6252,391400000.0
2009-06-09 16:13:00,0.6252,0.6259,0.6252,0.6259,153200000.0
2009-06-09 16:14:00,0.62585,0.62585,0.62495,0.6252,207800000.0
2009-06-09 16:15:00,0.6252,0.6256,0.62515,0.6254,259800000.0
2009-06-09 16:16:00,0.6254,0.6261,0.62525,0.6253,329600000.0
2009-06-09 16:17:00,0.6254,0.6254,0.6251,0.6254,252600000.0
2009-06-09 16:18:00,0.6254,0.6254,0.6248,0.625,284200000.0
2009-06-09 16:19:00,0.625,0.625,0.62415,0.6243,276900000.0
2009-06-09 16:20:00,0.6243,0.62465,0.62405,0.62405,160400000.0
2009-06-09 16:21:00,0.6241,0.6241,0.62335,0.62335,410700000.0
2009-06-09 16:22:00,0.6233,0.6243,0.6233,0.6242,255200000.0
2009-06-09 16:23:00,0.6242,0.6247,0.6241,0.6245,330400000.0
2009-06-09 16:24:00,0.6245,0.62465,0.6242,0.6242,166800000.0
2009-06-09 16:25:00,0.6242,0.6243,0.6237,0.6239,253800000.0
2009-06-09 16:26:00,0.6239,0.6241,0.6238,0.6241,302800000.0
2009-06-09 16:27:00,0.6241,0.6241,0.62375,0.6241,233400000.0
2009-06-09 16:28:00,0.6241,0.6246,0.6241,0.62415,188400000.0
2009-06-09 16:29:00,0.62425,0.62475,0.62425,0.62475,185400000.0
2009-06-09 16:30:00,0.6248,0.6249,0.6246,0.6246,128600000.0
2009-06-09 16:31:00,0.6246,0.62505,0.6246,0.6248,196400000.0
2009-06-09 16:32:00,0.6248,0.62495,0.6246,0.6247,251400000.0
2009-06-09 16:33:00,0.6247,0.62505,0.6247,0.6248,285600000.0
2009-06-09 16:34:00,0.6248,0.6252,0.6247,0.6252,314000000.0
2009-06-09 16:35:00,0.6252,0.6255,0.6249,0.6255,259400000.0
2009-06-09 16:36:00,0.6255,0.6255,0.625,0.6252,235600000.0
2009-06-09 16:37:00,0.6252,0.6252,0.6249,0.625,145400000.0
2009-06-09 16:38:00,0.625,0.625,0.6246,0.6247,85400000.0
2009-06-09 16:39:00,0.6247,0.625,0.6247,0.625,65000000.0
2009-06-09 16:40:00,0.6249,0.6257,0.6249,0.6256,240400000.0
2009-06-09 16:41:00,0.6256,0.6257,0.6254,0.6255,165000000.0
2009-06-09 16:42:00,0.6255,0.6259,0.6255,0.6256,304600000.0
2009-06-09 16:43:00,0.6256,0.62575,0.6256,0.6256,150000000.0
2009-06-09 16:44:00,0.6256,0.6258,0.6255,0.6255,139600000.0
2009-06-09 16:45:00,0.6255,0.6261,0.62545,0.6258,218000000.0
2009-06-09 16:46:00,0.6258,0.62585,0.6254,0.6256,342200000.0
2009-06-09 16:47:00,0.6256,0.6257,0.6254,0.6256,172400000.0
2009-06-09 16:48:00,0.6256,0.6256,0.6252,0.6252,320600000.0
2009-06-09 16:49:00,0.6252,0.6252,0.6248,0.6248,417000000.0
2009-06-09 16:50:00,0.6248,0.62525,0.6248,0.6249,250400000.0
2009-06-09 16:51:00,0.6249,0.6249,0.6242,0.6243,185400000.0
2009-06-09 16:52:00,0.62435,0.62435,0.62405,0.62415,89600000.0
2009-06-09 16:53:00,0.62415,0.62425,0.62415,0.62425,186600000.0
2009-06-09 16:54:00,0.62425,0.6243,0.62415,0.6242,196000000.0
2009-06-09 16:55:00,0.6242,0.6243,0.6242,0.6243,201000000.0
2009-06-09 16:56:00,0.6243,0.6243,0.62415,0.6242,344800000.0
2009-06-09 16:57:00,0.6242,0.6244,0.6242,0.6244,115600000.0
2009-06-09 16:58:00,0.6244,0.6245,0.62435,0.62445,101600000.0
2009-06-09 16:59:00,0.62445,0.6245,0.6242,0.6242,229000000.0
2009-06-09 17:00:00,0.62415,0.6243,0.62375,0.62385,315600000.0
2009-06-09 17:01:00,0.62385,0.624,0.6236,0.6236,351800000.0
2009-06-09 17:02:00,0.62365,0.6237,0.6234,0.62355,180000000.0
2009-06-09 17:03:00,0.6236,0.624,0.6236,0.6239,115000000.0
2009-06-09 17:04:00,0.6239,0.624,0.62385,0.6239,51800000.0
2009-06-09 17:05:00,0.6239,0.6239,0.6237,0.6237,125400000.0
2009-06-09 17:06:00,0.6237,0.62395,0.62325,0.6236,222900000.0
2009-06-09 17:07:00,0.6236,0.62405,0.6232,0.6239,242200000.0
2009-06-09 17:08:00,0.6239,0.6246,0.6239,0.62455,245600000.0
2009-06-09 17:09:00,0.62465,0.6247,0.6243,0.6247,223600000.0
2009-06-09 17:10:00,0.6247,0.6248,0.6244,0.6246,150800000.0
2009-06-09 17:11:00,0.6246,0.6246,0.6245,0.6245,159800000.0
2009-06-09 17:12:00,0.6244,0.6246,0.6242,0.6245,290200000.0
2009-06-09 17:13:00,0.6245,0.6245,0.6241,0.6241,286600000.0
2009-06-09 17:14:00,0.6241,0.6242,0.6237,0.6237,146400000.0
2009-06-09 17:15:00,0.6237,0.62395,0.62355,0.6238,111200000.0
2009-06-09 17:16:00,0.6238,0.624,0.62365,0.6238,287000000.0
2009-06-09 17:17:00,0.6238,0.62455,0.6238,0.62455,260000000.0
2009-06-09 17:18:00,0.62455,0.6251,0.62455,0.62505,118200000.0
2009-06-09 17:19:00,0.62505,0.62505,0.62445,0.62465,174000000.0
2009-06-09 17:20:00,0.62465,0.6247,0.62385,0.62405,276600000.0
2009-06-09 17:21:00,0.6242,0.6247,0.62415,0.6244,424799999.0
2009-06-09 17:22:00,0.6244,0.6245,0.62415,0.6245,199800000.0
2009-06-09 17:23:00,0.6245,0.6246,0.6243,0.62455,260600000.0
2009-06-09 17:24:00,0.62455,0.625,0.62455,0.6248,304400000.0
2009-06-09 17:25:00,0.6248,0.62515,0.62465,0.62505,283200000.0
2009-06-09 17:26:00,0.6251,0.6252,0.6251,0.62515,77600000.0
2009-06-09 17:27:00,0.62515,0.6252,0.6246,0.62485,247199999.0
2009-06-09 17:28:00,0.62485,0.6258,0.62475,0.6256,384400000.0
2009-06-09 17:29:00,0.6256,0.62575,0.62525,0.62525,132400000.0
2009-06-09 17:30:00,0.62515,0.62535,0.625,0.6252,149000000.0
2009-06-09 17:31:00,0.6252,0.62545,0.62515,0.62535,84400000.0
2009-06-09 17:32:00,0.62535,0.62555,0.6253,0.62545,93800000.0
2009-06-09 17:33:00,0.62545,0.6256,0.62545,0.6256,99400000.0
2009-06-09 17:34:00,0.6256,0.6256,0.62555,0.6256,142400000.0
2009-06-09 17:35:00,0.6256,0.6256,0.62515,0.62525,274600000.0
2009-06-09 17:36:00,0.6254,0.6255,0.62525,0.6253,140600000.0
2009-06-09 17:37:00,0.6253,0.6255,0.6253,0.6255,102800000.0
2009-06-09 17:38:00,0.62545,0.6258,0.62535,0.6254,213600000.0
2009-06-09 17:39:00,0.6253,0.62555,0.6252,0.62545,325799999.0
2009-06-09 17:40:00,0.62545,0.6255,0.6253,0.6255,255600000.0
2009-06-09 17:41:00,0.6255,0.6255,0.62525,0.6253,93400000.0
2009-06-09 17:42:00,0.6254,0.6254,0.62525,0.6253,136200000.0
2009-06-09 17:43:00,0.6253,0.6253,0.62505,0.62505,133600000.0
2009-06-09 17:44:00,0.62505,0.6254,0.62495,0.6252,113800000.0
2009-06-09 17:45:00,0.6252,0.6254,0.62505,0.6252,288200000.0
2009-06-09 17:46:00,0.6252,0.6252,0.62495,0.625,219399997.0
2009-06-09 17:47:00,0.62505,0.6252,0.62425,0.6244,286600000.0
2009-06-09 17:48:00,0.6246,0.6246,0.62425,0.62455,94400000.0
2009-06-09 17:49:00,0.62455,0.62455,0.62425,0.62425,201000000.0
2009-06-09 17:50:00,0.62425,0.62455,0.62425,0.6244,83400000.0
2009-06-09 17:51:00,0.6244,0.6246,0.62425,0.62425,62400000.0
2009-06-09 17:52:00,0.6244,0.6247,0.6244,0.6246,146200000.0
2009-06-09 17:53:00,0.6246,0.6246,0.62435,0.6245,132000000.0
2009-06-09 17:54:00,0.6245,0.6246,0.62445,0.6246,51500000.0
2009-06-09 17:55:00,0.6244,0.6246,0.62415,0.62415,84400000.0
2009-06-09 17:56:00,0.62415,0.6247,0.62415,0.6247,90200000.0
2009-06-09 17:57:00,0.6247,0.6247,0.62415,0.6243,46400000.0
2009-06-09 17:58:00,0.62415,0.6245,0.62415,0.6243,220800000.0
2009-06-09 17:59:00,0.62415,0.6243,0.62385,0.62395,155399999.0
2009-06-09 18:00:00,0.624,0.6247,0.624,0.6247,76400000.0
2009-06-09 18:01:00,0.6247,0.6248,0.62455,0.62455,84400000.0
2009-06-09 18:02:00,0.62455,0.6249,0.6245,0.6249,179400000.0
2009-06-09 18:03:00,0.6249,0.6252,0.6248,0.6252,113600000.0
2009-06-09 18:04:00,0.6252,0.6252,0.62495,0.625,203400001.0
2009-06-09 18:05:00,0.625,0.6252,0.62475,0.6252,130400000.0
2009-06-09 18:06:00,0.6252,0.6255,0.62515,0.6253,254400000.0
2009-06-09 18:07:00,0.62545,0.6256,0.62515,0.6254,312000000.0
2009-06-09 18:08:00,0.6254,0.6258,0.62525,0.6256,151600000.0
2009-06-09 18:09:00,0.6256,0.6256,0.62525,0.62535,209400000.0
2009-06-09 18:10:00,0.62535,0.6256,0.62525,0.6253,190400000.0
2009-06-09 18:11:00,0.6252,0.6255,0.6252,0.6252,181000000.0
2009-06-09 18:12:00,0.6252,0.6254,0.62495,0.6251,152800000.0
2009-06-09 18:13:00,0.6252,0.6252,0.62495,0.625,77200000.0
2009-06-09 18:14:00,0.625,0.625,0.62485,0.62485,168600000.0
2009-06-09 18:15:00,0.6248,0.6248,0.6244,0.6244,239800000.0
2009-06-09 18:16:00,0.6244,0.6244,0.62425,0.6244,197400000.0
2009-06-09 18:17:00,0.6244,0.6244,0.6242,0.62435,100400000.0
2009-06-09 18:18:00,0.62445,0.62465,0.6244,0.62455,277000000.0
2009-06-09 18:19:00,0.62455,0.62485,0.62455,0.62465,381800000.0
2009-06-09 18:20:00,0.62465,0.6253,0.62455,0.6252,349800000.0
2009-06-09 18:21:00,0.6252,0.6254,0.62505,0.6254,199600000.0
2009-06-09 18:22:00,0.6254,0.6263,0.6254,0.6262,224200000.0
2009-06-09 18:23:00,0.6262,0.62625,0.6256,0.62585,401800000.0
2009-06-09 18:24:00,0.62595,0.62635,0.62595,0.62625,307000000.0
2009-06-09 18:25:00,0.62625,0.6272,0.62625,0.6272,262400000.0
2009-06-09 18:26:00,0.6272,0.6273,0.62695,0.6273,169300000.0
2009-06-09 18:27:00,0.62725,0.62755,0.62705,0.62705,199900000.0
2009-06-09 18:28:00,0.6271,0.62725,0.6268,0.6269,332200000.0
2009-06-09 18:29:00,0.62675,0.6268,0.62635,0.6266,95000000.0
2009-06-09 18:30:00,0.6266,0.6268,0.62655,0.6266,85000000.0
2009-06-09 18:31:00,0.6266,0.6268,0.62625,0.6264,123000000.0
2009-06-09 18:32:00,0.62635,0.6264,0.626,0.6262,200000000.0
2009-06-09 18:33:00,0.6262,0.6262,0.62595,0.626,50800000.0
2009-06-09 18:34:00,0.626,0.626,0.6256,0.626,91600000.0
2009-06-09 18:35:00,0.6259,0.626,0.62575,0.62575,204800000.0
2009-06-09 18:36:00,0.62575,0.6258,0.62545,0.6257,272600000.0
2009-06-09 18:37:00,0.6256,0.62605,0.62545,0.62555,181200000.0
2009-06-09 18:38:00,0.62555,0.6256,0.62535,0.6254,144500000.0
2009-06-09 18:39:00,0.6254,0.6254,0.62515,0.62535,98000000.0
2009-06-09 18:40:00,0.62535,0.6254,0.62505,0.6254,193000000.0
2009-06-09 18:41:00,0.6254,0.62545,0.6254,0.62545,130000000.0
2009-06-09 18:42:00,0.62545,0.6255,0.62515,0.6255,167000000.0
2009-06-09 18:43:00,0.62515,0.6254,0.62515,0.6252,251800000.0
2009-06-09 18:44:00,0.6253,0.6254,0.62505,0.62505,100000000.0
2009-06-09 18:45:00,0.6252,0.6256,0.6252,0.6256,55800000.0
2009-06-09 18:46:00,0.6256,0.6264,0.6255,0.6264,242400000.0
2009-06-09 18:47:00,0.6264,0.62645,0.6258,0.62635,363400000.0
2009-06-09 18:48:00,0.6264,0.6265,0.6259,0.62625,274600000.0
2009-06-09 18:49:00,0.62625,0.62635,0.6262,0.6262,326200000.0
2009-06-09 18:50:00,0.6262,0.6262,0.6257,0.62585,110800000.0
2009-06-09 18:51:00,0.6257,0.6257,0.6257,0.6257,18800000.0
2009-06-09 18:52:00,0.62565,0.62565,0.62525,0.6255,189000000.0
2009-06-09 18:53:00,0.62555,0.62555,0.6255,0.62555,61800000.0
2009-06-09 18:54:00,0.62555,0.62555,0.6255,0.62555,62600000.0
2009-06-09 18:55:00,0.62555,0.62575,0.62545,0.6256,188400000.0
2009-06-09 18:56:00,0.6257,0.62575,0.6256,0.62565,167000000.0
2009-06-09 18:57:00,0.62565,0.6258,0.62565,0.6258,48600000.0
2009-06-09 18:58:00,0.6258,0.62585,0.62575,0.62585,38000000.0
2009-06-09 18:59:00,0.62585,0.6259,0.62585,0.6259,24600000.0
2009-06-09 19:00:00,0.62585,0.6259,0.62585,0.6259,15800000.0
2009-06-09 19:01:00,0.62585,0.62615,0.62585,0.626,60600000.0
2009-06-09 19:02:00,0.626,0.6264,0.6257,0.6261,173200000.0
2009-06-09 19:03:00,0.62615,0.6265,0.6258,0.6261,147400000.0
2009-06-09 19:04:00,0.6261,0.6264,0.6259,0.62605,90400000.0
2009-06-09 19:05:00,0.6261,0.62615,0.625,0.6253,104000000.0
2009-06-09 19:06:00,0.6252,0.6254,0.62505,0.6251,175800000.0
2009-06-09 19:07:00,0.6251,0.6257,0.6251,0.62555,195800000.0
2009-06-09 19:08:00,0.62565,0.6259,0.62565,0.6259,82000000.0
2009-06-09 19:09:00,0.6259,0.6259,0.62565,0.6258,54000000.0
2009-06-09 19:10:00,0.62595,0.62595,0.62555,0.6257,216400000.0
2009-06-09 19:11:00,0.62555,0.62555,0.62535,0.62545,98200000.0
2009-06-09 19:12:00,0.62545,0.62545,0.62485,0.625,261200000.0
2009-06-09 19:13:00,0.6251,0.62535,0.6248,0.6251,182200000.0
2009-06-09 19:14:00,0.6251,0.6251,0.6251,0.6251,19200000.0
2009-06-09 19:15:00,0.6251,0.6251,0.6248,0.6248,54200000.0
2009-06-09 19:16:00,0.6248,0.6248,0.62465,0.62465,52600000.0
2009-06-09 19:17:00,0.6249,0.6249,0.62475,0.62475,10800000.0
2009-06-09 19:18:00,0.6248,0.6251,0.6248,0.6251,125800000.0
2009-06-09 19:19:00,0.6251,0.62545,0.6251,0.62545,139600000.0
2009-06-09 19:20:00,0.62545,0.6256,0.6254,0.6254,82200000.0
2009-06-09 19:21:00,0.6254,0.6255,0.6254,0.6255,96400000.0
2009-06-09 19:22:00,0.6255,0.6255,0.6253,0.6253,76200000.0
2009-06-09 19:23:00,0.6253,0.6254,0.6253,0.6253,34400000.0
2009-06-09 19:24:00,0.6253,0.6254,0.6252,0.6254,75600000.0
2009-06-09 19:25:00,0.6254,0.626,0.6254,0.62585,155600000.0
2009-06-09 19:26:00,0.6257,0.6259,0.6257,0.6257,142600000.0
2009-06-09 19:27:00,0.6257,0.6259,0.6254,0.6254,125300000.0
2009-06-09 19:28:00,0.62505,0.6262,0.62495,0.6257,213000000.0
2009-06-09 19:29:00,0.62585,0.6259,0.6257,0.6258,42000000.0
2009-06-09 19:30:00,0.6258,0.6259,0.62575,0.6258,73400000.0
2009-06-09 19:31:00,0.6258,0.6259,0.62555,0.6258,102800000.0
2009-06-09 19:32:00,0.6258,0.6258,0.6258,0.6258,4000000.0
2009-06-09 19:33:00,0.62575,0.6262,0.62575,0.6262,25200000.0
2009-06-09 19:34:00,0.6263,0.6267,0.62615,0.6267,99200000.0
2009-06-09 19:35:00,0.6267,0.62685,0.626,0.62655,217800000.0
2009-06-09 19:36:00,0.62655,0.62665,0.62625,0.6263,406800000.0
2009-06-09 19:37:00,0.6263,0.6263,0.62605,0.6263,51000000.0
2009-06-09 19:38:00,0.62615,0.6263,0.62605,0.62605,195200000.0
2009-06-09 19:39:00,0.62605,0.6263,0.62605,0.62615,209200000.0
2009-06-09 19:40:00,0.62615,0.6262,0.62615,0.62615,103800000.0
2009-06-09 19:41:00,0.62615,0.62615,0.62575,0.62605,99800000.0
2009-06-09 19:42:00,0.62605,0.62615,0.62605,0.62615,108400000.0
2009-06-09 19:43:00,0.62615,0.62615,0.62605,0.62615,64800000.0
2009-06-09 19:44:00,0.62615,0.62615,0.62605,0.62615,74400000.0
2009-06-09 19:45:00,0.62615,0.62615,0.62615,0.62615,25200000.0
2009-06-09 19:46:00,0.62615,0.6263,0.62615,0.6263,119000000.0
2009-06-09 19:47:00,0.62615,0.62615,0.62615,0.62615,58800000.0
2009-06-09 19:48:00,0.62615,0.62615,0.62615,0.62615,113200000.0
2009-06-09 19:49:00,0.62605,0.62615,0.62605,0.62605,196400000.0
2009-06-09 19:50:00,0.62605,0.62605,0.62605,0.62605,18800000.0
2009-06-09 19:51:00,0.62605,0.62605,0.62605,0.62605,6400000.0
2009-06-09 19:52:00,0.62605,0.62615,0.62605,0.62615,14400000.0
2009-06-09 19:53:00,0.62615,0.62615,0.62605,0.62605,16000000.0
2009-06-09 19:54:00,0.6262,0.62645,0.6259,0.6262,51600000.0
2009-06-09 19:55:00,0.62635,0.62635,0.6262,0.62635,78400000.0
2009-06-09 19:56:00,0.6265,0.62665,0.626,0.6265,105400000.0
2009-06-09 19:57:00,0.62665,0.62675,0.62665,0.62675,16800000.0
2009-06-09 19:58:00,0.6268,0.6268,0.62665,0.62665,23200000.0
2009-06-09 19:59:00,0.6267,0.6268,0.62605,0.6264,148200000.0
2009-06-09 20:00:00,0.6265,0.6268,0.62645,0.6267,91800000.0
2009-06-09 20:01:00,0.6265,0.6265,0.6265,0.6265,2000000.0
2009-06-09 20:02:00,0.6265,0.6265,0.6261,0.6261,2800000.0
2009-06-09 20:03:00,0.62635,0.62635,0.62615,0.6262,53600000.0
2009-06-09 20:04:00,0.6262,0.62665,0.6262,0.62665,80800000.0
2009-06-09 20:05:00,0.6266,0.6269,0.6266,0.6266,90800000.0
2009-06-09 20:06:00,0.6266,0.6266,0.6266,0.6266,48400000.0
2009-06-09 20:07:00,0.62638,0.62641,0.62622,0.62633,61600000.0
2009-06-09 20:08:00,0.6266,0.6266,0.6266,0.6266,20000000.0
2009-06-09 20:09:00,0.6266,0.6266,0.6266,0.6266,80800000.0
2009-06-09 20:10:00,0.6266,0.6266,0.62645,0.62645,48400000.0
2009-06-09 20:11:00,0.6265,0.6265,0.6264,0.6264,27600000.0
2009-06-09 20:12:00,0.6264,0.6266,0.6264,0.6266,13000000.0
2009-06-09 20:13:00,0.6266,0.6267,0.6266,0.6267,27400000.0
2009-06-09 20:14:00,0.6267,0.6268,0.6267,0.6268,57200000.0
2009-06-09 20:15:00,0.6264,0.6264,0.6264,0.6264,31200000.0
2009-06-09 20:16:00,0.62625,0.6265,0.62605,0.6265,62800000.0
2009-06-09 20:17:00,0.6265,0.6266,0.6265,0.6265,39000000.0
2009-06-09 20:18:00,0.6265,0.6265,0.6265,0.6265,36000000.0
2009-06-09 20:19:00,0.62665,0.62705,0.62665,0.627,192800000.0
2009-06-09 20:20:00,0.627,0.6276,0.6267,0.6276,143200000.0
2009-06-09 20:21:00,0.6276,0.62765,0.6275,0.6275,207000000.0
2009-06-09 20:22:00,0.6275,0.6275,0.62645,0.6273,182200000.0
2009-06-09 20:23:00,0.6273,0.6274,0.62655,0.627,237900000.0
2009-06-09 20:24:00,0.627,0.6275,0.62675,0.62705,169800000.0
2009-06-09 20:25:00,0.6271,0.6273,0.62655,0.6273,213600000.0
2009-06-09 20:26:00,0.6271,0.6276,0.6271,0.6276,230600000.0
2009-06-09 20:27:00,0.62775,0.62775,0.62775,0.62775,11200000.0
2009-06-09 20:28:00,0.62775,0.62825,0.6272,0.6278,144600000.0
2009-06-09 20:29:00,0.6279,0.6281,0.62775,0.6279,128600000.0
2009-06-09 20:30:00,0.628,0.62845,0.6279,0.6281,147800000.0
2009-06-09 20:31:00,0.62795,0.6283,0.62795,0.6283,58800000.0
2009-06-09 20:32:00,0.6283,0.62835,0.62825,0.62835,113000000.0
2009-06-09 20:33:00,0.62835,0.6285,0.62835,0.6285,189800000.0
2009-06-09 20:34:00,0.6285,0.6294,0.62835,0.62935,159000000.0
2009-06-09 20:35:00,0.62935,0.6294,0.62835,0.6288,101400000.0
2009-06-09 20:36:00,0.6287,0.62895,0.62825,0.62875,156600000.0
2009-06-09 20:37:00,0.62875,0.62885,0.62865,0.6287,223400001.0
2009-06-09 20:38:00,0.6287,0.6287,0.6285,0.6285,80600000.0
2009-06-09 20:39:00,0.6285,0.62875,0.6285,0.62875,104800000.0
2009-06-09 20:40:00,0.62875,0.6292,0.62875,0.62875,276600000.0
2009-06-09 20:41:00,0.62875,0.6289,0.62875,0.6289,138200000.0
2009-06-09 20:42:00,0.62885,0.62885,0.62855,0.62855,204200000.0
2009-06-09 20:43:00,0.62855,0.6286,0.6283,0.6283,54800000.0
2009-06-09 20:44:00,0.6283,0.6283,0.62568,0.6278,306100000.0
2009-06-09 20:45:00,0.6278,0.62785,0.62755,0.6277,224400000.0
2009-06-09 20:46:00,0.6277,0.6277,0.62765,0.6277,68600000.0
2009-06-09 20:47:00,0.6277,0.6278,0.6277,0.6277,20800000.0
2009-06-09 20:48:00,0.6277,0.6277,0.6277,0.6277,31600000.0
2009-06-09 20:49:00,0.6277,0.6277,0.6277,0.6277,55000000.0
2009-06-09 20:50:00,0.6277,0.6277,0.6277,0.6277,35000000.0
2009-06-09 20:51:00,0.6277,0.6277,0.6275,0.6275,50000000.0
2009-06-09 20:52:00,0.6275,0.6275,0.6275,0.6275,56800000.0
2009-06-09 20:53:00,0.6275,0.6275,0.6275,0.6275,46000000.0
2009-06-09 20:54:00,0.6275,0.62755,0.6273,0.62735,222800000.0
2009-06-09 20:55:00,0.62735,0.62735,0.62665,0.62695,148600000.0
2009-06-09 20:56:00,0.62695,0.62695,0.62675,0.62675,52800000.0
2009-06-09 20:57:00,0.6268,0.62695,0.6266,0.62695,50200000.0
2009-06-09 20:58:00,0.62695,0.62695,0.6266,0.6267,55800000.0
2009-06-09 20:59:00,0.62695,0.6276,0.62655,0.62705,187200000.0
2009-06-09 21:00:00,0.62705,0.6273,0.62705,0.6273,167800000.0
2009-06-09 21:01:00,0.62755,0.62775,0.62755,0.6277,75000000.0
2009-06-09 21:02:00,0.6276,0.6277,0.62755,0.62755,38600000.0
2009-06-09 21:03:00,0.62755,0.62755,0.62755,0.62755,4800000.0
2009-06-09 21:04:00,0.62734,0.62759,0.62728,0.62753,57600000.0
2009-06-09 21:05:00,0.62755,0.6278,0.6275,0.6277,42600000.0
2009-06-09 21:06:00,0.62775,0.62795,0.62755,0.62765,78800000.0
2009-06-09 21:07:00,0.62765,0.6277,0.62765,0.6277,70800000.0
2009-06-09 21:08:00,0.6277,0.6277,0.62765,0.62765,19400000.0
2009-06-09 21:09:00,0.62765,0.62765,0.62765,0.62765,4800000.0
2009-06-09 21:10:00,0.6276,0.6276,0.6276,0.6276,4800000.0
2009-06-09 21:11:00,0.6276,0.6277,0.6276,0.6277,36400000.0
2009-06-09 21:12:00,0.6277,0.6279,0.62755,0.6278,42200000.0
2009-06-09 21:13:00,0.6282,0.6282,0.62765,0.62765,48300000.0
2009-06-09 21:14:00,0.62765,0.62765,0.62765,0.62765,27000000.0
2009-06-09 21:15:00,0.62765,0.62765,0.6275,0.62755,92600000.0
2009-06-09 21:16:00,0.6276,0.6277,0.62755,0.6277,72400000.0
2009-06-09 21:17:00,0.6277,0.6277,0.62685,0.62725,145000000.0
2009-06-09 21:18:00,0.62725,0.6273,0.62725,0.6273,8600000.0
2009-06-09 21:19:00,0.6273,0.6277,0.62705,0.62715,102200000.0
2009-06-09 21:20:00,0.6274,0.6274,0.6274,0.6274,3800000.0
2009-06-09 21:21:00,0.6275,0.6275,0.6271,0.6273,82600000.0
2009-06-09 21:22:00,0.6273,0.6273,0.62715,0.62715,149000000.0
2009-06-09 21:23:00,0.62715,0.62735,0.6271,0.62715,88800000.0
2009-06-09 21:24:00,0.62715,0.62745,0.62675,0.62685,265800000.0
2009-06-09 21:25:00,0.6272,0.62745,0.62675,0.62685,169800000.0
2009-06-09 21:26:00,0.62685,0.627,0.62655,0.62655,51200000.0
2009-06-09 21:27:00,0.6267,0.6268,0.62665,0.6268,52800000.0
2009-06-09 21:28:00,0.6268,0.6268,0.6268,0.6268,4800000.0
2009-06-09 21:29:00,0.6268,0.627,0.62665,0.62675,47200000.0
2009-06-09 21:30:00,0.62675,0.6268,0.62675,0.62675,80000000.0
2009-06-09 21:31:00,0.62675,0.62675,0.62675,0.62675,38000000.0
2009-06-09 21:32:00,0.62675,0.62675,0.62675,0.62675,18200000.0
2009-06-09 21:33:00,0.62675,0.62695,0.62675,0.62695,18000000.0
2009-06-09 21:34:00,0.6267,0.62683,0.62648,0.62671,121200000.0
2009-06-09 21:35:00,0.62695,0.62695,0.62695,0.62695,24400000.0
2009-06-09 21:36:00,0.62679,0.62683,0.62651,0.62676,120200000.0
2009-06-09 21:37:00,0.6272,0.6277,0.62685,0.6276,81200000.0
2009-06-09 21:38:00,0.6276,0.6276,0.6275,0.6275,18400000.0
2009-06-09 21:39:00,0.6276,0.6276,0.6275,0.6275,25000000.0
2009-06-09 21:40:00,0.6276,0.6276,0.62715,0.6272,198200000.0
2009-06-09 21:41:00,0.6273,0.6273,0.6272,0.6273,23200000.0
2009-06-09 21:42:00,0.6273,0.6273,0.62715,0.6273,84200000.0
2009-06-09 21:43:00,0.62715,0.6273,0.62715,0.62715,139400000.0
2009-06-09 21:44:00,0.6273,0.6273,0.62715,0.62715,90600000.0
2009-06-09 21:45:00,0.62715,0.6273,0.62715,0.62715,35000000.0
2009-06-09 21:46:00,0.62715,0.6272,0.62715,0.6272,110400000.0
2009-06-09 21:47:00,0.6272,0.6272,0.62695,0.62705,165000000.0
2009-06-09 21:48:00,0.62705,0.6272,0.6269,0.62705,225000000.0
2009-06-09 21:49:00,0.62705,0.62705,0.62705,0.62705,6400000.0
2009-06-09 21:50:00,0.6271,0.6271,0.62695,0.62695,7800000.0
2009-06-09 21:51:00,0.62672,0.62684,0.62657,0.62668,30000000.0
2009-06-09 21:52:00,0.62705,0.6273,0.62705,0.6272,179800000.0
2009-06-09 21:53:00,0.6271,0.6273,0.62685,0.6273,156000000.0
2009-06-09 21:54:00,0.6272,0.6273,0.6269,0.6269,214000000.0
2009-06-09 21:55:00,0.6269,0.6269,0.6269,0.6269,4400000.0
2009-06-09 21:56:00,0.6269,0.6269,0.6269,0.6269,4400000.0
2009-06-09 21:57:00,0.6269,0.6269,0.6269,0.6269,8800000.0
2009-06-09 21:58:00,0.62658,0.62683,0.62658,0.6268,79200000.0
2009-06-09 21:59:00,0.6269,0.62705,0.6269,0.62695,23200000.0
2009-06-09 22:00:00,0.6269,0.6269,0.6269,0.6269,13200000.0
2009-06-09 22:01:00,0.6269,0.6269,0.6269,0.6269,4400000.0
2009-06-09 22:02:00,0.62691,0.62691,0.62679,0.62679,30400000.0
2009-06-09 22:03:00,0.627,0.62705,0.627,0.62705,3200000.0
2009-06-09 22:04:00,0.62705,0.62705,0.62685,0.62685,35600000.0
2009-06-09 22:05:00,0.62664,0.62691,0.62664,0.62677,37800000.0
2009-06-09 22:06:00,0.62679,0.62679,0.62655,0.62655,27200000.0
2009-06-09 22:07:00,0.627,0.627,0.627,0.627,3200000.0
2009-06-09 22:08:00,0.627,0.627,0.627,0.627,2000000.0
2009-06-09 22:09:00,0.6271,0.6271,0.62675,0.62675,10400000.0
2009-06-09 22:10:00,0.62685,0.62685,0.62685,0.62685,20000000.0
2009-06-09 22:11:00,0.62685,0.62685,0.62685,0.62685,19200000.0
2009-06-09 22:12:00,0.62685,0.6269,0.62685,0.6269,35000000.0
2009-06-09 22:13:00,0.62688,0.627,0.6267,0.62673,70200000.0
2009-06-09 22:14:00,0.62666,0.62691,0.62666,0.62691,22000000.0
2009-06-09 22:15:00,0.62685,0.62685,0.62682,0.62682,8200000.0
2009-06-09 22:16:00,0.6269,0.6269,0.6269,0.6269,5400000.0
2009-06-09 22:17:00,0.62685,0.62685,0.62685,0.62685,4800000.0
2009-06-09 22:18:00,0.62675,0.62684,0.62664,0.62664,26400000.0
2009-06-09 22:19:00,0.62685,0.62685,0.62685,0.62685,8800000.0
2009-06-09 22:20:00,0.62685,0.62685,0.62685,0.62685,19200000.0
2009-06-09 22:21:00,0.627,0.62715,0.627,0.62715,21600000.0
2009-06-09 22:22:00,0.62715,0.62715,0.62715,0.62715,4800000.0
2009-06-09 22:23:00,0.6271,0.6271,0.6269,0.627,22200000.0
2009-06-09 22:24:00,0.627,0.627,0.627,0.627,6600000.0
2009-06-09 22:25:00,0.62678,0.62683,0.62663,0.62679,71000000.0
2009-06-09 22:26:00,0.627,0.627,0.627,0.627,4000000.0
2009-06-09 22:27:00,0.6269,0.62692,0.6268,0.6268,136600000.0
2009-06-09 22:28:00,0.6268,0.6268,0.62668,0.62672,49200000.0
2009-06-09 22:29:00,0.62672,0.62682,0.62672,0.6268,37400000.0
2009-06-09 22:30:00,0.62687,0.62701,0.62677,0.62677,71800000.0
2009-06-09 22:31:00,0.62677,0.62681,0.62666,0.62675,52400000.0
2009-06-09 22:32:00,0.62695,0.62715,0.62695,0.62715,13400000.0
2009-06-09 22:33:00,0.627,0.627,0.627,0.627,14400000.0
2009-06-09 22:34:00,0.62695,0.62695,0.62685,0.62685,39400000.0
2009-06-09 22:35:00,0.62666,0.6267,0.62645,0.62645,42800000.0
2009-06-09 22:36:00,0.62652,0.62675,0.62652,0.6266,64800000.0
2009-06-09 22:37:00,0.62685,0.62685,0.6268,0.6268,12400000.0
2009-06-09 22:38:00,0.62643,0.62672,0.62643,0.62659,90600000.0
2009-06-09 22:39:00,0.62663,0.62667,0.62659,0.62662,33400000.0
2009-06-09 22:40:00,0.6268,0.6268,0.6268,0.6268,10600000.0
2009-06-09 22:41:00,0.6268,0.6268,0.62655,0.6266,101600000.0
2009-06-09 22:42:00,0.6266,0.6266,0.6261,0.6261,9400000.0
2009-06-09 22:43:00,0.6266,0.6266,0.6265,0.6265,32600000.0
2009-06-09 22:44:00,0.6265,0.62655,0.6265,0.6265,29600000.0
2009-06-09 22:45:00,0.6265,0.6265,0.6265,0.6265,6600000.0
2009-06-09 22:46:00,0.62646,0.62661,0.62629,0.62629,64200000.0
2009-06-09 22:47:00,0.6265,0.62655,0.62625,0.6264,51000000.0
2009-06-09 22:48:00,0.6264,0.6264,0.6264,0.6264,1800000.0
2009-06-09 22:49:00,0.62635,0.6264,0.6262,0.62635,33200000.0
2009-06-09 22:50:00,0.62645,0.6266,0.626,0.626,62200000.0
2009-06-09 22:51:00,0.62615,0.6265,0.626,0.6264,16900000.0
2009-06-09 22:52:00,0.6264,0.62655,0.62605,0.62635,103200000.0
2009-06-09 22:53:00,0.62643,0.62645,0.62627,0.62638,42600000.0
2009-06-09 22:54:00,0.62645,0.62645,0.62629,0.62638,99200000.0
2009-06-09 22:55:00,0.62645,0.62655,0.62645,0.62655,22600000.0
2009-06-09 22:56:00,0.62645,0.6266,0.62645,0.62655,46800000.0
2009-06-09 22:57:00,0.6267,0.62725,0.62645,0.6267,132000000.0
2009-06-09 22:58:00,0.62675,0.6271,0.62665,0.62665,78600000.0
2009-06-09 22:59:00,0.62665,0.62685,0.62665,0.6268,18600000.0
2009-06-09 23:00:00,0.62675,0.62675,0.62665,0.62665,8400000.0
2009-06-09 23:01:00,0.6265,0.6265,0.6265,0.6265,3200000.0
2009-06-09 23:02:00,0.62665,0.62675,0.62665,0.62665,15000000.0
2009-06-09 23:03:00,0.6267,0.62685,0.62665,0.62665,12400000.0
2009-06-09 23:04:00,0.62655,0.62655,0.62655,0.62655,1000000.0
2009-06-09 23:05:00,0.62655,0.62665,0.62655,0.62665,19000000.0
2009-06-09 23:06:00,0.62675,0.6268,0.62665,0.6268,14000000.0
2009-06-09 23:07:00,0.6271,0.62745,0.6269,0.6269,41600000.0
2009-06-09 23:08:00,0.62675,0.62685,0.62665,0.62685,8400000.0
2009-06-09 23:09:00,0.62715,0.62755,0.62715,0.62755,19600000.0
2009-06-09 23:10:00,0.62755,0.62755,0.62755,0.62755,4800000.0
2009-06-09 23:11:00,0.6274,0.6274,0.6272,0.6272,2600000.0
2009-06-09 23:12:00,0.62675,0.62705,0.62665,0.62705,29600000.0
2009-06-09 23:13:00,0.62662,0.62691,0.62661,0.6268,49400000.0
2009-06-09 23:14:00,0.62705,0.62705,0.62655,0.62655,23800000.0
2009-06-09 23:15:00,0.62665,0.6267,0.62655,0.62655,6200000.0
2009-06-09 23:16:00,0.62665,0.62685,0.62665,0.62685,17600000.0
2009-06-09 23:17:00,0.62682,0.62695,0.62681,0.62695,21400000.0
2009-06-09 23:18:00,0.62688,0.62697,0.62682,0.62689,67999999.0
2009-06-09 23:19:00,0.62686,0.62697,0.62686,0.62692,19000000.0
2009-06-09 23:20:00,0.62695,0.62741,0.6269,0.62707,96199999.0
2009-06-09 23:21:00,0.62705,0.62705,0.6264,0.6264,32400000.0
2009-06-09 23:22:00,0.62705,0.6273,0.62695,0.62705,93400000.0
2009-06-09 23:23:00,0.62682,0.62686,0.62658,0.62676,32800000.0
2009-06-09 23:24:00,0.62705,0.62705,0.62705,0.62705,4800000.0
2009-06-09 23:25:00,0.6262,0.62665,0.62605,0.62665,24600000.0
2009-06-09 23:26:00,0.62647,0.62665,0.62621,0.62655,90200000.0
2009-06-09 23:27:00,0.62655,0.62655,0.62585,0.62615,22200000.0
2009-06-09 23:28:00,0.62615,0.62645,0.62615,0.62645,17400000.0
2009-06-09 23:29:00,0.62655,0.6266,0.62565,0.62645,51000000.0
2009-06-09 23:30:00,0.6265,0.6266,0.62615,0.62655,12400000.0
2009-06-09 23:31:00,0.62655,0.62675,0.62635,0.62635,43200000.0
2009-06-09 23:32:00,0.6261,0.6263,0.62605,0.62605,44800000.0
2009-06-09 23:33:00,0.62605,0.62605,0.62605,0.62605,14600000.0
2009-06-09 23:34:00,0.62584,0.62598,0.62562,0.62587,103200000.0
2009-06-09 23:35:00,0.62605,0.6264,0.62545,0.62555,61400000.0
2009-06-09 23:36:00,0.62545,0.6256,0.6254,0.6254,5600000.0
2009-06-09 23:37:00,0.62555,0.6257,0.62555,0.6257,10200000.0
2009-06-09 23:38:00,0.6255,0.62564,0.62535,0.62552,103600000.0
2009-06-09 23:39:00,0.6258,0.6258,0.6258,0.6258,2200000.0
2009-06-09 23:40:00,0.62585,0.6259,0.62565,0.6258,66000000.0
2009-06-09 23:41:00,0.6258,0.6258,0.6258,0.6258,9600000.0
2009-06-09 23:42:00,0.62575,0.6258,0.62575,0.62575,19200000.0
2009-06-09 23:43:00,0.6258,0.62585,0.6258,0.6258,20200000.0
2009-06-09 23:44:00,0.6258,0.62599,0.62569,0.62569,75200000.0
2009-06-09 23:45:00,0.62585,0.62585,0.62585,0.62585,9600000.0
2009-06-09 23:46:00,0.6261,0.6262,0.6261,0.6262,27600000.0
2009-06-09 23:47:00,0.62605,0.6262,0.626,0.62605,55400000.0
2009-06-09 23:48:00,0.62605,0.62605,0.62605,0.62605,14400000.0
2009-06-09 23:49:00,0.62579,0.62601,0.62579,0.62581,86400000.0
2009-06-09 23:50:00,0.62615,0.62615,0.62615,0.62615,4800000.0
2009-06-09 23:51:00,0.6262,0.6262,0.62615,0.62615,19200000.0
2009-06-09 23:52:00,0.6262,0.6262,0.62595,0.62595,24600000.0
2009-06-09 23:53:00,0.62615,0.62615,0.62615,0.62615,4800000.0
2009-06-09 23:54:00,0.62567,0.62616,0.62567,0.62616,26400000.0
2009-06-09 23:55:00,0.6262,0.6264,0.62605,0.62605,39800000.0
2009-06-09 23:56:00,0.62635,0.62665,0.62635,0.62665,12800000.0
2009-06-09 23:57:00,0.62675,0.62675,0.6265,0.62665,57000000.0
2009-06-09 23:58:00,0.6266,0.6266,0.6265,0.62655,25800000.0
2009-06-09 23:59:00,0.6268,0.6268,0.6266,0.6266,35600000.0
2009-06-10 00:00:00,0.62655,0.6267,0.6265,0.6267,31000000.0
2009-06-10 00:01:00,0.62665,0.62685,0.62665,0.62675,131600000.0
2009-06-10 00:02:00,0.62685,0.62725,0.6268,0.62715,99600000.0
2009-06-10 00:03:00,0.62715,0.62715,0.62715,0.62715,60800000.0
2009-06-10 00:04:00,0.62715,0.6274,0.62715,0.6274,104200000.0
2009-06-10 00:05:00,0.6275,0.62765,0.6273,0.6273,83200000.0
2009-06-10 00:06:00,0.62725,0.62725,0.62715,0.62715,3600000.0
2009-06-10 00:07:00,0.62715,0.6274,0.62715,0.6274,46200000.0
2009-06-10 00:08:00,0.6275,0.6275,0.6275,0.6275,23200000.0
2009-06-10 00:09:00,0.6277,0.6277,0.6277,0.6277,3400000.0
2009-06-10 00:10:00,0.6278,0.6278,0.6274,0.62755,50400000.0
2009-06-10 00:11:00,0.6277,0.6277,0.6275,0.6275,66600000.0
2009-06-10 00:12:00,0.62736,0.62741,0.62726,0.62738,24000000.0
2009-06-10 00:13:00,0.62745,0.62745,0.62745,0.62745,16400000.0
2009-06-10 00:14:00,0.6275,0.6275,0.6275,0.6275,2400000.0
2009-06-10 00:15:00,0.62745,0.6275,0.6274,0.6275,24200000.0
2009-06-10 00:16:00,0.62733,0.62734,0.62718,0.62726,146000000.0
2009-06-10 00:17:00,0.6274,0.6274,0.6274,0.6274,8400000.0
2009-06-10 00:18:00,0.6274,0.6274,0.6274,0.6274,3800000.0
2009-06-10 00:19:00,0.6275,0.6275,0.6275,0.6275,8200000.0
2009-06-10 00:20:00,0.62746,0.62764,0.62738,0.6274,51200000.0
2009-06-10 00:21:00,0.6275,0.6275,0.6275,0.6275,3600000.0
2009-06-10 00:22:00,0.62741,0.62745,0.6273,0.62745,11600000.0
2009-06-10 00:23:00,0.62765,0.62765,0.6275,0.6275,8800000.0
2009-06-10 00:24:00,0.6275,0.6275,0.6274,0.6274,43400000.0
2009-06-10 00:25:00,0.62716,0.62744,0.62712,0.62725,249200000.0
2009-06-10 00:26:00,0.62722,0.62739,0.62722,0.62722,84600000.0
2009-06-10 00:27:00,0.6274,0.6274,0.6273,0.6273,19000000.0
2009-06-10 00:28:00,0.6271,0.6271,0.6271,0.6271,2000000.0
2009-06-10 00:29:00,0.6272,0.6272,0.6272,0.6272,6000000.0
2009-06-10 00:30:00,0.6272,0.6272,0.6272,0.6272,1000000.0
2009-06-10 00:31:00,0.6272,0.6272,0.6272,0.6272,1000000.0
2009-06-10 00:32:00,0.62689,0.627,0.62671,0.62697,280200000.0
2009-06-10 00:33:00,0.62701,0.62716,0.62683,0.62699,80000000.0
2009-06-10 00:34:00,0.62685,0.62695,0.62685,0.62695,9600000.0
2009-06-10 00:35:00,0.62684,0.62714,0.62684,0.6271,92800000.0
2009-06-10 00:36:00,0.62695,0.62695,0.62695,0.62695,28800000.0
2009-06-10 00:37:00,0.62695,0.62705,0.62695,0.62705,11600000.0
2009-06-10 00:38:00,0.62705,0.62715,0.62705,0.62715,2000000.0
2009-06-10 00:39:00,0.62715,0.62715,0.62715,0.62715,1000000.0
2009-06-10 00:40:00,0.62705,0.62739,0.62693,0.62693,76000000.0
2009-06-10 00:41:00,0.62715,0.62715,0.6269,0.6269,11800000.0
2009-06-10 00:42:00,0.62695,0.62715,0.62695,0.627,10400000.0
2009-06-10 00:43:00,0.627,0.627,0.62655,0.6269,15200000.0
2009-06-10 00:44:00,0.627,0.6272,0.627,0.6272,8000000.0
2009-06-10 00:45:00,0.6272,0.6272,0.6272,0.6272,6000000.0
2009-06-10 00:46:00,0.627,0.627,0.6267,0.6267,8200000.0
2009-06-10 00:47:00,0.6269,0.62695,0.6269,0.62695,13400000.0
2009-06-10 00:48:00,0.62695,0.62705,0.62675,0.62705,16000000.0
2009-06-10 00:49:00,0.62705,0.62705,0.62705,0.62705,3000000.0
2009-06-10 00:50:00,0.62705,0.62705,0.62705,0.62705,1000000.0
2009-06-10 00:51:00,0.62705,0.6272,0.62705,0.6272,6400000.0
2009-06-10 00:52:00,0.62705,0.62705,0.62705,0.62705,1000000.0
2009-06-10 00:53:00,0.62705,0.62725,0.62705,0.62705,13000000.0
2009-06-10 00:54:00,0.6271,0.62725,0.62705,0.62725,11200000.0
2009-06-10 00:55:00,0.6271,0.6274,0.627,0.6272,58200000.0
2009-06-10 00:56:00,0.6273,0.6273,0.6272,0.62725,25000000.0
2009-06-10 00:57:00,0.62703,0.62703,0.62676,0.62699,65000000.0
2009-06-10 00:58:00,0.6273,0.6273,0.6272,0.6272,12800000.0
2009-06-10 00:59:00,0.62715,0.62715,0.62645,0.62655,86000000.0
2009-06-10 01:00:00,0.6266,0.6268,0.62605,0.6266,61000000.0
2009-06-10 01:01:00,0.62685,0.62695,0.62625,0.62625,63200000.0
2009-06-10 01:02:00,0.62605,0.62635,0.62605,0.62615,75200000.0
2009-06-10 01:03:00,0.62615,0.62625,0.626,0.6262,108200000.0
2009-06-10 01:04:00,0.6262,0.6262,0.62535,0.62535,57400000.0
2009-06-10 01:05:00,0.6257,0.62605,0.62565,0.62605,54200000.0
2009-06-10 01:06:00,0.626,0.626,0.62575,0.6258,52000000.0
2009-06-10 01:07:00,0.6259,0.626,0.6259,0.626,25800000.0
2009-06-10 01:08:00,0.626,0.6261,0.62575,0.62595,60000000.0
2009-06-10 01:09:00,0.626,0.626,0.62595,0.62595,9600000.0
2009-06-10 01:10:00,0.626,0.626,0.62595,0.62595,13600000.0
2009-06-10 01:11:00,0.626,0.6262,0.6258,0.6262,84200000.0
2009-06-10 01:12:00,0.62625,0.6263,0.6262,0.6262,50400000.0
2009-06-10 01:13:00,0.6261,0.6261,0.6261,0.6261,12000000.0
2009-06-10 01:14:00,0.6261,0.6261,0.626,0.62605,43200000.0
2009-06-10 01:15:00,0.626,0.62615,0.626,0.62615,46200000.0
2009-06-10 01:16:00,0.6262,0.6265,0.6262,0.6264,41800000.0
2009-06-10 01:17:00,0.6264,0.6264,0.6264,0.6264,4000000.0
2009-06-10 01:18:00,0.6264,0.6264,0.6264,0.6264,16000000.0
2009-06-10 01:19:00,0.6264,0.6264,0.6264,0.6264,8000000.0
2009-06-10 01:20:00,0.6264,0.6264,0.6263,0.6263,28600000.0
2009-06-10 01:21:00,0.6262,0.62623,0.62617,0.6262,112199997.0
2009-06-10 01:22:00,0.6263,0.6263,0.6262,0.6262,18400000.0
2009-06-10 01:23:00,0.6261,0.6261,0.62585,0.62595,41000000.0
2009-06-10 01:24:00,0.6261,0.6261,0.626,0.626,16600000.0
2009-06-10 01:25:00,0.626,0.626,0.6257,0.6257,111600000.0
2009-06-10 01:26:00,0.62565,0.6258,0.62565,0.6258,23800000.0
2009-06-10 01:27:00,0.626,0.62605,0.6259,0.6259,33400000.0
2009-06-10 01:28:00,0.6259,0.6259,0.6259,0.6259,8000000.0
2009-06-10 01:29:00,0.62585,0.62655,0.62585,0.6264,66800000.0
2009-06-10 01:30:00,0.6266,0.6269,0.6261,0.6264,115900000.0
2009-06-10 01:31:00,0.6263,0.6264,0.6262,0.6264,48400000.0
2009-06-10 01:32:00,0.6264,0.6264,0.6264,0.6264,9200000.0
2009-06-10 01:33:00,0.6263,0.62635,0.6262,0.62635,39400000.0
2009-06-10 01:34:00,0.6262,0.6262,0.6262,0.6262,19200000.0
2009-06-10 01:35:00,0.62589,0.62604,0.62589,0.626,17600000.0
2009-06-10 01:36:00,0.62615,0.6263,0.62615,0.62625,25800000.0
2009-06-10 01:37:00,0.62604,0.62612,0.62589,0.62589,68800000.0
2009-06-10 01:38:00,0.62625,0.6263,0.6262,0.6262,28200000.0
2009-06-10 01:39:00,0.6262,0.6262,0.6259,0.6259,40800000.0
2009-06-10 01:40:00,0.6259,0.626,0.6258,0.626,62000000.0
2009-06-10 01:41:00,0.6259,0.6259,0.6258,0.6258,25600000.0
2009-06-10 01:42:00,0.6258,0.62585,0.6256,0.6256,97400000.0
2009-06-10 01:43:00,0.6256,0.6256,0.62555,0.6256,38600000.0
2009-06-10 01:44:00,0.6256,0.6256,0.6255,0.6255,124200000.0
2009-06-10 01:45:00,0.6254,0.6254,0.6253,0.6254,53200000.0
2009-06-10 01:46:00,0.62545,0.62555,0.62535,0.62555,68200000.0
2009-06-10 01:47:00,0.62545,0.62545,0.62545,0.62545,21400000.0
2009-06-10 01:48:00,0.62545,0.6256,0.62545,0.6256,57600000.0
2009-06-10 01:49:00,0.6256,0.6256,0.62555,0.62555,12200000.0
2009-06-10 01:50:00,0.62555,0.62555,0.62555,0.62555,1000000.0
2009-06-10 01:51:00,0.62565,0.626,0.62565,0.626,51000000.0
2009-06-10 01:52:00,0.626,0.626,0.6258,0.6258,17600000.0
2009-06-10 01:53:00,0.6258,0.6258,0.6258,0.6258,12000000.0
2009-06-10 01:54:00,0.6258,0.6258,0.6258,0.6258,16800000.0
2009-06-10 01:55:00,0.6259,0.6259,0.6259,0.6259,6400000.0
2009-06-10 01:56:00,0.626,0.6261,0.626,0.62605,50200000.0
2009-06-10 01:57:00,0.6261,0.6262,0.6261,0.6262,26400000.0
2009-06-10 01:58:00,0.6261,0.6262,0.6261,0.6262,13000000.0
2009-06-10 01:59:00,0.62596,0.62596,0.6257,0.6257,25200000.0
2009-06-10 02:00:00,0.6262,0.6262,0.62615,0.62615,53800000.0
2009-06-10 02:01:00,0.62615,0.6262,0.62615,0.62615,28400000.0
2009-06-10 02:02:00,0.62635,0.62635,0.62635,0.62635,28800000.0
2009-06-10 02:03:00,0.62635,0.6266,0.6263,0.6265,55400000.0
2009-06-10 02:04:00,0.62665,0.6267,0.6265,0.62665,89200000.0
2009-06-10 02:05:00,0.62618,0.62639,0.62614,0.62622,27000000.0
2009-06-10 02:06:00,0.6266,0.6268,0.6266,0.6268,38200000.0
2009-06-10 02:07:00,0.6268,0.62725,0.6268,0.6271,73200000.0
2009-06-10 02:08:00,0.6272,0.6272,0.6271,0.62715,22800000.0
2009-06-10 02:09:00,0.62687,0.62687,0.62673,0.62673,10800000.0
2009-06-10 02:10:00,0.62698,0.627,0.62698,0.627,12000000.0
2009-06-10 02:11:00,0.62715,0.62715,0.62715,0.62715,2000000.0
2009-06-10 02:12:00,0.6272,0.62735,0.6272,0.6272,35000000.0
2009-06-10 02:13:00,0.62725,0.62725,0.6272,0.6272,6200000.0
2009-06-10 02:14:00,0.6272,0.62725,0.6272,0.62725,10800000.0
2009-06-10 02:15:00,0.62725,0.62725,0.62685,0.6271,25400000.0
2009-06-10 02:16:00,0.627,0.627,0.62695,0.62695,9000000.0
2009-06-10 02:17:00,0.6269,0.6269,0.6269,0.6269,21600000.0
2009-06-10 02:18:00,0.6269,0.6271,0.62685,0.6271,45400000.0
2009-06-10 02:19:00,0.62671,0.62699,0.62662,0.62697,73600000.0
2009-06-10 02:20:00,0.62687,0.62713,0.62682,0.62692,36400000.0
2009-06-10 02:21:00,0.6271,0.6272,0.6268,0.6268,85000000.0
2009-06-10 02:22:00,0.62685,0.62685,0.6266,0.6267,61400000.0
2009-06-10 02:23:00,0.62675,0.6269,0.62675,0.6269,33400000.0
2009-06-10 02:24:00,0.627,0.62705,0.627,0.62705,16800000.0
2009-06-10 02:25:00,0.62674,0.62676,0.62656,0.62676,43600000.0
2009-06-10 02:26:00,0.62705,0.62705,0.627,0.627,30600000.0
2009-06-10 02:27:00,0.62705,0.62715,0.62705,0.62715,25200000.0
2009-06-10 02:28:00,0.62715,0.62715,0.62695,0.62705,150000000.0
2009-06-10 02:29:00,0.62705,0.62725,0.627,0.6272,114700000.0
2009-06-10 02:30:00,0.6271,0.62715,0.6268,0.6268,140400000.0
2009-06-10 02:31:00,0.6268,0.6268,0.62645,0.62675,64600000.0
2009-06-10 02:32:00,0.6268,0.6268,0.6265,0.6266,137800000.0
2009-06-10 02:33:00,0.6266,0.6266,0.6266,0.6266,4800000.0
2009-06-10 02:34:00,0.6265,0.6266,0.6265,0.6266,40800000.0
2009-06-10 02:35:00,0.62622,0.62649,0.6262,0.62649,22400000.0
2009-06-10 02:36:00,0.62665,0.6267,0.62655,0.6266,55200000.0
2009-06-10 02:37:00,0.62665,0.62685,0.62665,0.62685,17000000.0
2009-06-10 02:38:00,0.62685,0.6272,0.62685,0.6272,40400000.0
2009-06-10 02:39:00,0.6274,0.62785,0.6274,0.62785,69400000.0
2009-06-10 02:40:00,0.6279,0.62805,0.62725,0.62735,106000000.0
2009-06-10 02:41:00,0.6274,0.6274,0.62725,0.62725,22000000.0
2009-06-10 02:42:00,0.62735,0.6275,0.6273,0.6275,28400000.0
2009-06-10 02:43:00,0.62745,0.6276,0.62745,0.62755,80600000.0
2009-06-10 02:44:00,0.6277,0.6278,0.6277,0.62775,23400000.0
2009-06-10 02:45:00,0.6279,0.6281,0.62785,0.62785,94800000.0
2009-06-10 02:46:00,0.62785,0.6281,0.62785,0.6281,80600000.0
2009-06-10 02:47:00,0.6281,0.6282,0.6281,0.6281,46200000.0
2009-06-10 02:48:00,0.6282,0.6285,0.6282,0.6284,60000000.0
2009-06-10 02:49:00,0.6284,0.6286,0.6284,0.6285,60200000.0
2009-06-10 02:50:00,0.6285,0.6285,0.6281,0.6282,45200000.0
2009-06-10 02:51:00,0.6282,0.6282,0.6278,0.628,93800000.0
2009-06-10 02:52:00,0.628,0.628,0.6276,0.6276,77000000.0
2009-06-10 02:53:00,0.6276,0.6281,0.62755,0.6278,126400000.0
2009-06-10 02:54:00,0.6278,0.6279,0.62725,0.62725,80200000.0
2009-06-10 02:55:00,0.62725,0.6281,0.62715,0.62785,144000000.0
2009-06-10 02:56:00,0.62775,0.6284,0.62775,0.6284,111200000.0
2009-06-10 02:57:00,0.6283,0.6284,0.6281,0.6281,55400000.0
2009-06-10 02:58:00,0.6281,0.6282,0.62785,0.62795,23200000.0
2009-06-10 02:59:00,0.62795,0.62795,0.6277,0.62775,57600000.0
2009-06-10 03:00:00,0.62785,0.6282,0.62785,0.6282,32200000.0
2009-06-10 03:01:00,0.62825,0.6285,0.6282,0.6285,121000000.0
2009-06-10 03:02:00,0.6285,0.6291,0.62845,0.6289,122600000.0
2009-06-10 03:03:00,0.6289,0.629,0.62865,0.629,84800000.0
2009-06-10 03:04:00,0.629,0.6295,0.629,0.6294,75400000.0
2009-06-10 03:05:00,0.62935,0.63015,0.62915,0.6298,335000000.0
2009-06-10 03:06:00,0.6298,0.6298,0.62945,0.6296,228600000.0
2009-06-10 03:07:00,0.62955,0.6299,0.62955,0.6299,83500000.0
2009-06-10 03:08:00,0.62985,0.63,0.6295,0.6296,226400000.0
2009-06-10 03:09:00,0.62955,0.6299,0.62955,0.62985,139200000.0
2009-06-10 03:10:00,0.62985,0.6299,0.62965,0.62985,211600000.0
2009-06-10 03:11:00,0.6299,0.63005,0.6294,0.6296,224400000.0
2009-06-10 03:12:00,0.6296,0.6297,0.6296,0.6297,47000000.0
2009-06-10 03:13:00,0.6297,0.6299,0.6297,0.6299,58200000.0
2009-06-10 03:14:00,0.63,0.6307,0.63,0.63035,143000000.0
2009-06-10 03:15:00,0.63035,0.63035,0.63015,0.63015,71800000.0
2009-06-10 03:16:00,0.6302,0.63035,0.63,0.63025,61200000.0
2009-06-10 03:17:00,0.63015,0.63015,0.6299,0.6301,42800000.0
2009-06-10 03:18:00,0.6301,0.6301,0.62965,0.63,83800000.0
2009-06-10 03:19:00,0.63005,0.63005,0.62965,0.6297,111400000.0
2009-06-10 03:20:00,0.62975,0.6298,0.62955,0.6296,107800000.0
2009-06-10 03:21:00,0.6296,0.62965,0.62955,0.62965,21200000.0
2009-06-10 03:22:00,0.62955,0.62955,0.62925,0.62935,251800000.0
2009-06-10 03:23:00,0.62945,0.6297,0.62935,0.6297,85600000.0
2009-06-10 03:24:00,0.6296,0.6297,0.62935,0.6296,50800000.0
2009-06-10 03:25:00,0.6296,0.6297,0.62935,0.62935,116900000.0
2009-06-10 03:26:00,0.62945,0.62945,0.6294,0.62945,29200000.0
2009-06-10 03:27:00,0.62945,0.6298,0.62945,0.6298,81800000.0
2009-06-10 03:28:00,0.6297,0.63,0.6296,0.62965,127800000.0
2009-06-10 03:29:00,0.6297,0.6297,0.62895,0.6293,212200000.0
2009-06-10 03:30:00,0.62925,0.62945,0.62925,0.62935,102600000.0
2009-06-10 03:31:00,0.6294,0.62955,0.62935,0.62935,83400000.0
2009-06-10 03:32:00,0.62935,0.6294,0.6293,0.6294,31200000.0
2009-06-10 03:33:00,0.62935,0.6294,0.62935,0.6294,23800000.0
2009-06-10 03:34:00,0.62935,0.62945,0.6291,0.62945,141800000.0
2009-06-10 03:35:00,0.62945,0.62945,0.62915,0.62915,86400000.0
2009-06-10 03:36:00,0.62915,0.62915,0.6285,0.62875,187500000.0
2009-06-10 03:37:00,0.629,0.629,0.6286,0.629,86100000.0
2009-06-10 03:38:00,0.629,0.629,0.62895,0.62895,38400000.0
2009-06-10 03:39:00,0.6288,0.62888,0.6288,0.62888,16000000.0
2009-06-10 03:40:00,0.6289,0.6289,0.62875,0.62885,113400000.0
2009-06-10 03:41:00,0.62895,0.62915,0.6287,0.6287,280000000.0
2009-06-10 03:42:00,0.6287,0.62905,0.6286,0.62885,262600000.0
2009-06-10 03:43:00,0.6289,0.6291,0.62885,0.62905,190800000.0
2009-06-10 03:44:00,0.62905,0.62905,0.6288,0.62885,179800000.0
2009-06-10 03:45:00,0.62895,0.62895,0.62885,0.62895,95800000.0
2009-06-10 03:46:00,0.62895,0.629,0.62895,0.62895,52800000.0
2009-06-10 03:47:00,0.629,0.629,0.62895,0.629,13000000.0
2009-06-10 03:48:00,0.62895,0.62905,0.62895,0.62905,83200000.0
2009-06-10 03:49:00,0.62905,0.62915,0.62905,0.62905,42000000.0
2009-06-10 03:50:00,0.62905,0.6291,0.62895,0.62895,59400000.0
2009-06-10 03:51:00,0.62895,0.6292,0.62895,0.6292,23800000.0
2009-06-10 03:52:00,0.6292,0.6292,0.62895,0.629,48600000.0
2009-06-10 03:53:00,0.629,0.629,0.62865,0.62865,62200000.0
2009-06-10 03:54:00,0.62885,0.62885,0.6288,0.6288,14200000.0
2009-06-10 03:55:00,0.6288,0.6288,0.6288,0.6288,4200000.0
2009-06-10 03:56:00,0.6288,0.6288,0.6287,0.6287,49800000.0
2009-06-10 03:57:00,0.6287,0.6287,0.62855,0.62855,39600000.0
2009-06-10 03:58:00,0.6287,0.6287,0.6287,0.6287,10200000.0
2009-06-10 03:59:00,0.6287,0.6287,0.6287,0.6287,15000000.0
2009-06-10 04:00:00,0.62855,0.62855,0.62831,0.62839,34400000.0
2009-06-10 04:01:00,0.6287,0.6287,0.6285,0.6286,84800000.0
2009-06-10 04:02:00,0.6286,0.6286,0.62835,0.6285,58200000.0
2009-06-10 04:03:00,0.6285,0.6285,0.6282,0.6282,71000000.0
2009-06-10 04:04:00,0.6282,0.6282,0.62785,0.62805,184600000.0
2009-06-10 04:05:00,0.6281,0.62835,0.62805,0.62835,53600000.0
2009-06-10 04:06:00,0.62845,0.6285,0.62815,0.6282,54600000.0
2009-06-10 04:07:00,0.6282,0.6282,0.6278,0.628,63800000.0
2009-06-10 04:08:00,0.6281,0.6285,0.6279,0.628,106200000.0
2009-06-10 04:09:00,0.62795,0.6285,0.62795,0.6285,41200000.0
2009-06-10 04:10:00,0.6285,0.6285,0.6285,0.6285,20800000.0
2009-06-10 04:11:00,0.6286,0.6286,0.6284,0.6285,40800000.0
2009-06-10 04:12:00,0.6286,0.6289,0.6286,0.6289,29400000.0
2009-06-10 04:13:00,0.6291,0.6291,0.62855,0.6287,68400000.0
2009-06-10 04:14:00,0.62865,0.6288,0.62855,0.6288,38000000.0
2009-06-10 04:15:00,0.62885,0.6289,0.6286,0.6288,39800000.0
2009-06-10 04:16:00,0.62885,0.6289,0.6288,0.6289,19800000.0
2009-06-10 04:17:00,0.62848,0.6286,0.62835,0.62846,41800000.0
2009-06-10 04:18:00,0.6289,0.629,0.6287,0.6287,91400000.0
2009-06-10 04:19:00,0.6287,0.6287,0.6286,0.6286,16000000.0
2009-06-10 04:20:00,0.6286,0.6287,0.6286,0.6287,46200000.0
2009-06-10 04:21:00,0.6286,0.6289,0.6286,0.6287,44200000.0
2009-06-10 04:22:00,0.62865,0.62865,0.6285,0.6285,56400000.0
2009-06-10 04:23:00,0.62855,0.62865,0.6285,0.6285,126400000.0
2009-06-10 04:24:00,0.62865,0.62875,0.62865,0.62875,49600000.0
2009-06-10 04:25:00,0.62875,0.62895,0.62875,0.62895,64400000.0
2009-06-10 04:26:00,0.6289,0.6289,0.6289,0.6289,4000000.0
2009-06-10 04:27:00,0.62885,0.6293,0.62885,0.62925,126800000.0
2009-06-10 04:28:00,0.6294,0.62945,0.6293,0.62935,95200000.0
2009-06-10 04:29:00,0.62955,0.6296,0.62955,0.62955,27000000.0
2009-06-10 04:30:00,0.6296,0.62985,0.62945,0.6296,164800000.0
2009-06-10 04:31:00,0.62955,0.6299,0.6295,0.6296,76200001.0
2009-06-10 04:32:00,0.6296,0.62995,0.6296,0.62985,323599998.0
2009-06-10 04:33:00,0.62985,0.6301,0.62965,0.62965,226800000.0
2009-06-10 04:34:00,0.62975,0.62975,0.62975,0.62975,36200000.0
2009-06-10 04:35:00,0.62975,0.6299,0.6297,0.6299,70800000.0
2009-06-10 04:36:00,0.6299,0.6299,0.6297,0.6297,56600000.0
2009-06-10 04:37:00,0.6297,0.6297,0.6297,0.6297,25200000.0
2009-06-10 04:38:00,0.6298,0.6298,0.6297,0.6297,12600000.0
2009-06-10 04:39:00,0.6297,0.6298,0.6297,0.6297,42000000.0
2009-06-10 04:40:00,0.6297,0.6297,0.62935,0.62945,102600000.0
2009-06-10 04:41:00,0.62945,0.62955,0.62945,0.62955,16800000.0
2009-06-10 04:42:00,0.62965,0.6298,0.62965,0.62965,61200000.0
2009-06-10 04:43:00,0.6296,0.6296,0.62945,0.62955,64600000.0
2009-06-10 04:44:00,0.6296,0.6296,0.62955,0.62955,18800000.0
2009-06-10 04:45:00,0.6296,0.6296,0.6296,0.6296,22400000.0
2009-06-10 04:46:00,0.62938,0.62939,0.62913,0.62913,25600000.0
2009-06-10 04:47:00,0.62933,0.62951,0.62922,0.62924,34800000.0
2009-06-10 04:48:00,0.6296,0.6296,0.6296,0.6296,8800000.0
2009-06-10 04:49:00,0.62936,0.62948,0.62931,0.62938,38600000.0
2009-06-10 04:50:00,0.62946,0.62946,0.62917,0.62938,25400000.0
2009-06-10 04:51:00,0.6296,0.6296,0.62945,0.62945,89200000.0
2009-06-10 04:52:00,0.62935,0.62935,0.62865,0.6292,184399998.0
2009-06-10 04:53:00,0.62915,0.6292,0.62915,0.6292,12400000.0
2009-06-10 04:54:00,0.62915,0.6292,0.62915,0.6292,9400000.0
2009-06-10 04:55:00,0.6292,0.6292,0.62915,0.6292,20400000.0
2009-06-10 04:56:00,0.62915,0.6292,0.62915,0.6292,18200000.0
2009-06-10 04:57:00,0.6292,0.6292,0.6292,0.6292,6400000.0
2009-06-10 04:58:00,0.6292,0.6292,0.6292,0.6292,6400000.0
2009-06-10 04:59:00,0.62915,0.62915,0.62915,0.62915,2800000.0
2009-06-10 05:00:00,0.6292,0.6292,0.6292,0.6292,6400000.0
2009-06-10 05:01:00,0.6292,0.6295,0.62915,0.62935,51400000.0
2009-06-10 05:02:00,0.6294,0.6294,0.62925,0.62925,31200000.0
2009-06-10 05:03:00,0.62935,0.62935,0.62935,0.62935,6400000.0
2009-06-10 05:04:00,0.62892,0.62906,0.62879,0.62906,39200000.0
2009-06-10 05:05:00,0.62935,0.6294,0.62925,0.62935,42000000.0
2009-06-10 05:06:00,0.6294,0.6294,0.6294,0.6294,8800000.0
2009-06-10 05:07:00,0.6294,0.6294,0.6294,0.6294,11200000.0
2009-06-10 05:08:00,0.62945,0.62945,0.62945,0.62945,2800000.0
2009-06-10 05:09:00,0.62935,0.6295,0.62935,0.6294,15800000.0
2009-06-10 05:10:00,0.6293,0.6296,0.6292,0.6294,64600000.0
2009-06-10 05:11:00,0.6294,0.6297,0.62935,0.6295,64600000.0
2009-06-10 05:12:00,0.62945,0.62945,0.62935,0.62935,14000000.0
2009-06-10 05:13:00,0.6294,0.6294,0.6294,0.6294,6400000.0
2009-06-10 05:14:00,0.62925,0.62925,0.62899,0.62899,3000000.0
2009-06-10 05:15:00,0.6294,0.6294,0.6294,0.6294,32000000.0
2009-06-10 05:16:00,0.6294,0.6294,0.62935,0.62935,31400000.0
2009-06-10 05:17:00,0.6294,0.6294,0.6294,0.6294,6400000.0
2009-06-10 05:18:00,0.62915,0.6294,0.6291,0.62935,93800000.0
2009-06-10 05:19:00,0.62935,0.6294,0.62935,0.62935,27200000.0
2009-06-10 05:20:00,0.6294,0.6296,0.6294,0.62945,39800000.0
2009-06-10 05:21:00,0.6295,0.6298,0.62945,0.62975,44800000.0
2009-06-10 05:22:00,0.6298,0.6298,0.62965,0.62975,16000000.0
2009-06-10 05:23:00,0.62995,0.63,0.62995,0.63,35600000.0
2009-06-10 05:24:00,0.62975,0.62975,0.62955,0.62955,35600000.0
2009-06-10 05:25:00,0.62965,0.6299,0.6296,0.62975,57600000.0
2009-06-10 05:26:00,0.6298,0.6298,0.6297,0.6297,10200000.0
2009-06-10 05:27:00,0.6297,0.6297,0.6297,0.6297,3400000.0
2009-06-10 05:28:00,0.6296,0.6297,0.6296,0.6297,34400000.0
2009-06-10 05:29:00,0.6297,0.6297,0.6297,0.6297,4000000.0
2009-06-10 05:30:00,0.62975,0.62975,0.6296,0.6296,17400000.0
2009-06-10 05:31:00,0.62955,0.6297,0.62945,0.62945,37200000.0
2009-06-10 05:32:00,0.62945,0.62945,0.62945,0.62945,16000000.0
2009-06-10 05:33:00,0.62927,0.62953,0.62914,0.62914,12600000.0
2009-06-10 05:34:00,0.62945,0.62945,0.62945,0.62945,26400000.0
2009-06-10 05:35:00,0.62922,0.62922,0.62905,0.6291,21600000.0
2009-06-10 05:36:00,0.62955,0.62955,0.62955,0.62955,5600000.0
2009-06-10 05:37:00,0.62955,0.62955,0.62955,0.62955,6400000.0
2009-06-10 05:38:00,0.62955,0.62955,0.62955,0.62955,19200000.0
2009-06-10 05:39:00,0.62955,0.62955,0.62955,0.62955,12800000.0
2009-06-10 05:40:00,0.62924,0.62943,0.62912,0.62927,52600000.0
2009-06-10 05:41:00,0.6293,0.62936,0.62895,0.62895,45400000.0
2009-06-10 05:42:00,0.62955,0.6298,0.62955,0.62955,67200000.0
2009-06-10 05:43:00,0.62955,0.6296,0.62955,0.6296,13800000.0
2009-06-10 05:44:00,0.62916,0.62937,0.62916,0.62926,37200000.0
2009-06-10 05:45:00,0.6297,0.6297,0.6297,0.6297,7400000.0
2009-06-10 05:46:00,0.6297,0.6297,0.62965,0.6297,29400000.0
2009-06-10 05:47:00,0.6297,0.6297,0.62965,0.62965,13800000.0
2009-06-10 05:48:00,0.62965,0.62965,0.6295,0.6295,39600000.0
2009-06-10 05:49:00,0.62908,0.62908,0.62894,0.62894,20000000.0
2009-06-10 05:50:00,0.6295,0.6295,0.6295,0.6295,8800000.0
2009-06-10 05:51:00,0.62955,0.62975,0.62955,0.62955,96200000.0
2009-06-10 05:52:00,0.62955,0.6296,0.62955,0.62955,26000000.0
2009-06-10 05:53:00,0.62955,0.6297,0.62955,0.6297,63800000.0
2009-06-10 05:54:00,0.62965,0.62965,0.62955,0.62955,53200000.0
2009-06-10 05:55:00,0.62955,0.62955,0.62955,0.62955,6600000.0
2009-06-10 05:56:00,0.62955,0.62955,0.62945,0.62955,29000000.0
2009-06-10 05:57:00,0.62955,0.62955,0.62955,0.62955,6600000.0
2009-06-10 05:58:00,0.62945,0.6295,0.62935,0.62935,35200000.0
2009-06-10 05:59:00,0.62935,0.62935,0.62935,0.62935,5000000.0
2009-06-10 06:00:00,0.62935,0.6296,0.62935,0.6296,29200000.0
2009-06-10 06:01:00,0.6296,0.6296,0.6296,0.6296,4000000.0
2009-06-10 06:02:00,0.6296,0.6296,0.6296,0.6296,18400000.0
2009-06-10 06:03:00,0.6296,0.6296,0.6296,0.6296,8600000.0
2009-06-10 06:04:00,0.6296,0.6296,0.6296,0.6296,17200000.0
2009-06-10 06:05:00,0.6296,0.6296,0.6296,0.6296,17200000.0
2009-06-10 06:06:00,0.6296,0.6297,0.62945,0.62945,65400000.0
2009-06-10 06:07:00,0.62928,0.62941,0.62904,0.62939,167000000.0
2009-06-10 06:08:00,0.62945,0.62945,0.62945,0.62945,5800000.0
2009-06-10 06:09:00,0.6293,0.6293,0.6293,0.6293,3200000.0
2009-06-10 06:10:00,0.6294,0.6294,0.62905,0.6293,25200000.0
2009-06-10 06:11:00,0.6292,0.6292,0.6292,0.6292,16000000.0
2009-06-10 06:12:00,0.62915,0.6293,0.62915,0.6292,120400000.0
2009-06-10 06:13:00,0.6292,0.6293,0.62915,0.62915,43400000.0
2009-06-10 06:14:00,0.6292,0.6292,0.62905,0.62905,25200000.0
2009-06-10 06:15:00,0.62905,0.6293,0.62905,0.6293,135200000.0
2009-06-10 06:16:00,0.62925,0.6293,0.62915,0.62915,55600000.0
2009-06-10 06:17:00,0.6291,0.6291,0.62905,0.62905,29200000.0
2009-06-10 06:18:00,0.6291,0.6291,0.6291,0.6291,17200000.0
2009-06-10 06:19:00,0.62905,0.62915,0.62855,0.6289,137600000.0
2009-06-10 06:20:00,0.62895,0.62895,0.62895,0.62895,8600000.0
2009-06-10 06:21:00,0.629,0.6294,0.62895,0.62905,304800004.0
2009-06-10 06:22:00,0.62905,0.62915,0.62905,0.62915,27000000.0
2009-06-10 06:23:00,0.62915,0.6292,0.62905,0.62905,54800000.0
2009-06-10 06:24:00,0.62905,0.62915,0.62885,0.6291,171400000.0
2009-06-10 06:25:00,0.62905,0.62925,0.62905,0.6292,64000000.0
2009-06-10 06:26:00,0.62915,0.62925,0.62915,0.6292,53000000.0
2009-06-10 06:27:00,0.62925,0.6293,0.6292,0.6292,15600000.0
2009-06-10 06:28:00,0.6292,0.6294,0.6292,0.6294,44200000.0
2009-06-10 06:29:00,0.6295,0.62955,0.6295,0.62955,15400000.0
2009-06-10 06:30:00,0.6296,0.6296,0.62945,0.62945,34600000.0
2009-06-10 06:31:00,0.62945,0.62955,0.62945,0.62955,22800000.0
2009-06-10 06:32:00,0.62955,0.6297,0.62955,0.6296,37200000.0
2009-06-10 06:33:00,0.6296,0.6297,0.62955,0.6297,56200000.0
2009-06-10 06:34:00,0.62985,0.63005,0.62975,0.6299,57800000.0
2009-06-10 06:35:00,0.6299,0.6299,0.6299,0.6299,4000000.0
2009-06-10 06:36:00,0.6298,0.6298,0.62975,0.6298,56400000.0
2009-06-10 06:37:00,0.62985,0.62985,0.6298,0.6298,55400000.0
2009-06-10 06:38:00,0.6298,0.6298,0.6298,0.6298,9200000.0
2009-06-10 06:39:00,0.6298,0.6298,0.6298,0.6298,20000000.0
2009-06-10 06:40:00,0.62945,0.62991,0.62923,0.62945,115000000.0
2009-06-10 06:41:00,0.6298,0.6298,0.6298,0.6298,20000000.0
2009-06-10 06:42:00,0.62975,0.6298,0.62975,0.6298,8800000.0
2009-06-10 06:43:00,0.6298,0.6301,0.6298,0.6301,101200000.0
2009-06-10 06:44:00,0.6301,0.6307,0.6301,0.6305,188800000.0
2009-06-10 06:45:00,0.6305,0.631,0.6304,0.6308,113800000.0
2009-06-10 06:46:00,0.6308,0.6308,0.6307,0.6307,36600000.0
2009-06-10 06:47:00,0.63085,0.6318,0.63085,0.631,183000000.0
2009-06-10 06:48:00,0.63105,0.63155,0.63105,0.63145,128800000.0
2009-06-10 06:49:00,0.63155,0.63185,0.63145,0.63155,73200000.0
2009-06-10 06:50:00,0.63155,0.63215,0.6315,0.63215,208800001.0
2009-06-10 06:51:00,0.6322,0.6322,0.63155,0.63165,171800001.0
2009-06-10 06:52:00,0.6318,0.6321,0.6317,0.6317,198800000.0
2009-06-10 06:53:00,0.63175,0.6318,0.63135,0.63155,168200000.0
2009-06-10 06:54:00,0.63145,0.63145,0.63095,0.63115,193200000.0
2009-06-10 06:55:00,0.63115,0.63115,0.6309,0.63115,168400000.0
2009-06-10 06:56:00,0.6312,0.63145,0.63105,0.6311,141600000.0
2009-06-10 06:57:00,0.63115,0.63135,0.63115,0.63115,42800000.0
2009-06-10 06:58:00,0.63115,0.63145,0.63115,0.63145,144400000.0
2009-06-10 06:59:00,0.63155,0.6317,0.63155,0.6316,64800000.0
2009-06-10 07:00:00,0.6315,0.6315,0.6315,0.6315,34200000.0
2009-06-10 07:01:00,0.63135,0.63135,0.63105,0.63105,71600000.0
2009-06-10 07:02:00,0.63105,0.6311,0.63075,0.63085,134800000.0
2009-06-10 07:03:00,0.63085,0.631,0.63075,0.63095,110000000.0
2009-06-10 07:04:00,0.631,0.631,0.6307,0.6307,84200000.0
2009-06-10 07:05:00,0.63065,0.6307,0.63005,0.63025,241800000.0
2009-06-10 07:06:00,0.63035,0.6308,0.63035,0.63065,100800000.0
2009-06-10 07:07:00,0.63055,0.63055,0.63055,0.63055,16400000.0
2009-06-10 07:08:00,0.63055,0.63055,0.6305,0.6305,15600000.0
2009-06-10 07:09:00,0.6305,0.6309,0.63045,0.6309,105400000.0
2009-06-10 07:10:00,0.63085,0.63085,0.63055,0.63055,25200000.0
2009-06-10 07:11:00,0.6306,0.6307,0.6306,0.6307,18400000.0
2009-06-10 07:12:00,0.6307,0.6313,0.6307,0.6313,46600000.0
2009-06-10 07:13:00,0.6314,0.6317,0.63135,0.6317,50800000.0
2009-06-10 07:14:00,0.6317,0.6319,0.63155,0.6318,31200000.0
2009-06-10 07:15:00,0.6318,0.6322,0.6318,0.632,198400000.0
2009-06-10 07:16:00,0.63195,0.63215,0.6317,0.6317,114000000.0
2009-06-10 07:17:00,0.63185,0.6319,0.63185,0.6319,55000000.0
2009-06-10 07:18:00,0.6319,0.6319,0.63145,0.63145,105600000.0
2009-06-10 07:19:00,0.63135,0.63135,0.63105,0.63105,116000000.0
2009-06-10 07:20:00,0.63105,0.6312,0.63095,0.63095,58600001.0
2009-06-10 07:21:00,0.63105,0.63105,0.63105,0.63105,25800000.0
2009-06-10 07:22:00,0.6311,0.6313,0.63105,0.6313,109400000.0
2009-06-10 07:23:00,0.63135,0.63165,0.63135,0.63155,53800000.0
2009-06-10 07:24:00,0.63155,0.63155,0.6315,0.6315,10800000.0
2009-06-10 07:25:00,0.6315,0.6317,0.6315,0.6315,62800000.0
2009-06-10 07:26:00,0.6315,0.63175,0.6315,0.6317,40800000.0
2009-06-10 07:27:00,0.6317,0.6317,0.631,0.63115,109200000.0
2009-06-10 07:28:00,0.63125,0.63135,0.63105,0.63105,153000000.0
2009-06-10 07:29:00,0.6311,0.6311,0.63105,0.63105,9600000.0
2009-06-10 07:30:00,0.6312,0.6314,0.6309,0.631,55800000.0
2009-06-10 07:31:00,0.631,0.6313,0.6308,0.6311,40600000.0
2009-06-10 07:32:00,0.6311,0.6311,0.6311,0.6311,12400000.0
2009-06-10 07:33:00,0.6311,0.6311,0.6311,0.6311,16800000.0
2009-06-10 07:34:00,0.6311,0.6311,0.631,0.631,8400000.0
2009-06-10 07:35:00,0.631,0.631,0.63085,0.63085,35800000.0
2009-06-10 07:36:00,0.631,0.6314,0.631,0.63125,15400000.0
2009-06-10 07:37:00,0.63135,0.6316,0.63135,0.63155,36600000.0
2009-06-10 07:38:00,0.63165,0.63165,0.63155,0.63165,50800000.0
2009-06-10 07:39:00,0.6316,0.6316,0.63155,0.63155,14400000.0
2009-06-10 07:40:00,0.63155,0.6316,0.63155,0.6316,14800000.0
2009-06-10 07:41:00,0.63155,0.63155,0.6315,0.6315,49400000.0
2009-06-10 07:42:00,0.63114,0.63142,0.63098,0.63103,51200000.0
2009-06-10 07:43:00,0.63103,0.63132,0.63081,0.63095,66400000.0
2009-06-10 07:44:00,0.63107,0.6313,0.63107,0.63119,33400000.0
2009-06-10 07:45:00,0.6315,0.6315,0.6315,0.6315,18800000.0
2009-06-10 07:46:00,0.6315,0.6315,0.6315,0.6315,4800000.0
2009-06-10 07:47:00,0.63145,0.63225,0.63145,0.6318,79100000.0
2009-06-10 07:48:00,0.6318,0.63195,0.6318,0.63195,43800000.0
2009-06-10 07:49:00,0.63205,0.6326,0.63205,0.6325,118200000.0
2009-06-10 07:50:00,0.6327,0.6327,0.63215,0.63265,97800000.0
2009-06-10 07:51:00,0.6327,0.6337,0.63245,0.63315,181700000.0
2009-06-10 07:52:00,0.63345,0.6335,0.63325,0.6333,155000000.0
2009-06-10 07:53:00,0.6333,0.6334,0.63325,0.63325,57400000.0
2009-06-10 07:54:00,0.63325,0.63345,0.6332,0.63345,115000000.0
2009-06-10 07:55:00,0.6334,0.63345,0.63335,0.63345,38600000.0
2009-06-10 07:56:00,0.63345,0.63355,0.63335,0.63355,144000000.0
2009-06-10 07:57:00,0.63355,0.634,0.6335,0.63365,169400000.0
2009-06-10 07:58:00,0.63375,0.63385,0.6334,0.63345,244600000.0
2009-06-10 07:59:00,0.6336,0.63385,0.63345,0.63355,389400000.0
2009-06-10 08:00:00,0.63355,0.63385,0.6334,0.63375,179400000.0
2009-06-10 08:01:00,0.63375,0.6341,0.63335,0.63385,207900000.0
2009-06-10 08:02:00,0.63385,0.63395,0.6338,0.63395,215700000.0
2009-06-10 08:03:00,0.63395,0.6344,0.63375,0.63385,338800000.0
2009-06-10 08:04:00,0.6339,0.6341,0.63385,0.6341,139400000.0
2009-06-10 08:05:00,0.63405,0.6344,0.634,0.63415,317200001.0
2009-06-10 08:06:00,0.63415,0.63465,0.634,0.63455,497599998.0
2009-06-10 08:07:00,0.63455,0.63455,0.63375,0.63375,339800000.0
2009-06-10 08:08:00,0.6338,0.63415,0.63365,0.63385,207200000.0
2009-06-10 08:09:00,0.6339,0.6339,0.63375,0.63375,148000000.0
2009-06-10 08:10:00,0.63375,0.63375,0.63335,0.63355,201100000.0
2009-06-10 08:11:00,0.6336,0.63365,0.6332,0.63355,256000000.0
2009-06-10 08:12:00,0.6335,0.6335,0.63325,0.63325,249800000.0
2009-06-10 08:13:00,0.63325,0.63335,0.63315,0.6333,120800000.0
2009-06-10 08:14:00,0.63325,0.63325,0.63295,0.63325,235600000.0
2009-06-10 08:15:00,0.63325,0.63375,0.6331,0.6331,317800000.0
2009-06-10 08:16:00,0.6332,0.6332,0.63275,0.6328,214000000.0
2009-06-10 08:17:00,0.6328,0.63315,0.6328,0.63305,244200001.0
2009-06-10 08:18:00,0.63305,0.6335,0.63305,0.63345,162600000.0
2009-06-10 08:19:00,0.63345,0.6335,0.63295,0.63325,255000000.0
2009-06-10 08:20:00,0.6333,0.6336,0.6332,0.63355,97800000.0
2009-06-10 08:21:00,0.63345,0.63355,0.63335,0.63335,81400000.0
2009-06-10 08:22:00,0.63345,0.6335,0.63335,0.63345,82200000.0
2009-06-10 08:23:00,0.63345,0.63355,0.6333,0.6334,91600000.0
2009-06-10 08:24:00,0.6334,0.6335,0.6333,0.6333,59600000.0
2009-06-10 08:25:00,0.6333,0.6333,0.6331,0.6333,181200000.0
2009-06-10 08:26:00,0.63325,0.6333,0.63295,0.63295,227400000.0
2009-06-10 08:27:00,0.633,0.63325,0.63295,0.6332,223800000.0
2009-06-10 08:28:00,0.63325,0.63325,0.63245,0.6329,168000000.0
2009-06-10 08:29:00,0.6329,0.6331,0.63275,0.63285,121300000.0
2009-06-10 08:30:00,0.633,0.633,0.63255,0.6328,156000000.0
2009-06-10 08:31:00,0.6328,0.633,0.6326,0.6329,140600000.0
2009-06-10 08:32:00,0.6327,0.6331,0.63265,0.6331,164000000.0
2009-06-10 08:33:00,0.6331,0.6332,0.63285,0.633,167200000.0
2009-06-10 08:34:00,0.633,0.633,0.63285,0.633,77700000.0
2009-06-10 08:35:00,0.633,0.6331,0.6329,0.6331,123800000.0
2009-06-10 08:36:00,0.6331,0.63335,0.633,0.6333,63400000.0
2009-06-10 08:37:00,0.6329,0.63313,0.63269,0.63313,78200000.0
2009-06-10 08:38:00,0.6334,0.63345,0.6332,0.63335,131800000.0
2009-06-10 08:39:00,0.63335,0.6335,0.6333,0.6334,67400000.0
2009-06-10 08:40:00,0.6334,0.6334,0.63335,0.6334,4400000.0
2009-06-10 08:41:00,0.6334,0.6334,0.63325,0.6333,11200000.0
2009-06-10 08:42:00,0.6333,0.6334,0.6333,0.63335,27000000.0
2009-06-10 08:43:00,0.6333,0.63335,0.63285,0.63285,118800000.0
2009-06-10 08:44:00,0.6327,0.63295,0.63235,0.6326,156200000.0
2009-06-10 08:45:00,0.63265,0.63275,0.6326,0.63265,151200000.0
2009-06-10 08:46:00,0.6326,0.63265,0.6326,0.6326,33600000.0
2009-06-10 08:47:00,0.6326,0.6326,0.63255,0.6326,17200000.0
2009-06-10 08:48:00,0.63265,0.63295,0.63265,0.63295,56800000.0
2009-06-10 08:49:00,0.633,0.6332,0.633,0.633,124000000.0
2009-06-10 08:50:00,0.633,0.633,0.6325,0.6326,205400000.0
2009-06-10 08:51:00,0.63255,0.63255,0.63185,0.6325,300400000.0
2009-06-10 08:52:00,0.63245,0.6329,0.6323,0.6329,177800000.0
2009-06-10 08:53:00,0.633,0.633,0.63285,0.6329,94200000.0
2009-06-10 08:54:00,0.6329,0.6329,0.63215,0.6323,238400000.0
2009-06-10 08:55:00,0.6324,0.6324,0.6322,0.6322,51200000.0
2009-06-10 08:56:00,0.6322,0.63225,0.6322,0.6322,31800000.0
2009-06-10 08:57:00,0.6322,0.6322,0.63155,0.63155,144200000.0
2009-06-10 08:58:00,0.63175,0.6318,0.63125,0.63155,201200000.0
2009-06-10 08:59:00,0.63155,0.632,0.63155,0.63195,122600000.0
2009-06-10 09:00:00,0.63195,0.63195,0.63155,0.63165,146400000.0
2009-06-10 09:01:00,0.63165,0.63175,0.63165,0.6317,113200000.0
2009-06-10 09:02:00,0.63165,0.63175,0.63165,0.6317,74200000.0
2009-06-10 09:03:00,0.6317,0.6317,0.63155,0.6316,80600000.0
2009-06-10 09:04:00,0.63155,0.6321,0.63155,0.63195,200000000.0
2009-06-10 09:05:00,0.63195,0.63205,0.63185,0.6319,61600000.0
2009-06-10 09:06:00,0.6319,0.6322,0.6318,0.6322,66200000.0
2009-06-10 09:07:00,0.6321,0.6328,0.6321,0.6328,234000000.0
2009-06-10 09:08:00,0.6328,0.6328,0.6327,0.6327,74400000.0
2009-06-10 09:09:00,0.6328,0.6328,0.6321,0.6321,92400000.0
2009-06-10 09:10:00,0.6321,0.6323,0.63205,0.6322,175600000.0
2009-06-10 09:11:00,0.6322,0.6326,0.6322,0.6325,211000000.0
2009-06-10 09:12:00,0.6325,0.6327,0.6325,0.63255,84000000.0
2009-06-10 09:13:00,0.63255,0.6326,0.63245,0.63255,122900000.0
2009-06-10 09:14:00,0.63255,0.6327,0.63255,0.6327,158400000.0
2009-06-10 09:15:00,0.6327,0.6327,0.63255,0.6327,134600000.0
2009-06-10 09:16:00,0.63255,0.6327,0.63255,0.6327,17600000.0
2009-06-10 09:17:00,0.6329,0.633,0.6327,0.6327,135400000.0
2009-06-10 09:18:00,0.63265,0.6327,0.63255,0.6327,59200000.0
2009-06-10 09:19:00,0.6328,0.6332,0.6328,0.633,146400000.0
2009-06-10 09:20:00,0.633,0.63335,0.63285,0.6333,200800000.0
2009-06-10 09:21:00,0.63345,0.63345,0.63325,0.6333,224000001.0
2009-06-10 09:22:00,0.6333,0.6333,0.63275,0.63285,175400000.0
2009-06-10 09:23:00,0.6328,0.6328,0.63265,0.6328,120200000.0
2009-06-10 09:24:00,0.6329,0.63295,0.63275,0.63275,120600000.0
2009-06-10 09:25:00,0.63275,0.63285,0.63275,0.6328,292999998.0
2009-06-10 09:26:00,0.6328,0.6328,0.63275,0.6328,190399998.0
2009-06-10 09:27:00,0.6328,0.63295,0.6328,0.6328,172200000.0
2009-06-10 09:28:00,0.6328,0.6328,0.63275,0.63275,166199998.0
2009-06-10 09:29:00,0.63275,0.63285,0.63275,0.6328,280399996.0
2009-06-10 09:30:00,0.6328,0.6329,0.6328,0.6329,36600000.0
2009-06-10 09:31:00,0.6329,0.6329,0.63245,0.6327,121000000.0
2009-06-10 09:32:00,0.6327,0.6328,0.63265,0.6327,164000000.0
2009-06-10 09:33:00,0.6327,0.6327,0.6327,0.6327,56600000.0
2009-06-10 09:34:00,0.63265,0.6327,0.63265,0.63265,68200000.0
2009-06-10 09:35:00,0.6327,0.63275,0.63265,0.63275,193000000.0
2009-06-10 09:36:00,0.63275,0.6331,0.63275,0.6331,167800000.0
2009-06-10 09:37:00,0.63315,0.6332,0.63305,0.6331,121000000.0
2009-06-10 09:38:00,0.6331,0.6331,0.633,0.6331,103000000.0
2009-06-10 09:39:00,0.633,0.6331,0.633,0.6331,21400000.0
2009-06-10 09:40:00,0.63272,0.63294,0.63263,0.63273,377000000.0
2009-06-10 09:41:00,0.6331,0.6331,0.6328,0.633,176400000.0
2009-06-10 09:42:00,0.63295,0.633,0.6329,0.63295,81400000.0
2009-06-10 09:43:00,0.63295,0.63295,0.63295,0.63295,10000000.0
2009-06-10 09:44:00,0.63295,0.6334,0.63295,0.6332,73400000.0
2009-06-10 09:45:00,0.6332,0.63345,0.6332,0.63345,160400000.0
2009-06-10 09:46:00,0.63345,0.634,0.63345,0.6338,142600000.0
2009-06-10 09:47:00,0.6338,0.63435,0.6337,0.6342,262000000.0
2009-06-10 09:48:00,0.6343,0.6343,0.6342,0.6342,134300000.0
2009-06-10 09:49:00,0.6342,0.63445,0.63375,0.6344,296400000.0
2009-06-10 09:50:00,0.63445,0.6348,0.6344,0.63465,106200000.0
2009-06-10 09:51:00,0.6346,0.6351,0.6345,0.6348,222600000.0
2009-06-10 09:52:00,0.63485,0.63515,0.63435,0.63465,274400000.0
2009-06-10 09:53:00,0.63485,0.63485,0.63445,0.6346,65400000.0
2009-06-10 09:54:00,0.6346,0.635,0.63445,0.6349,198400000.0
2009-06-10 09:55:00,0.6349,0.635,0.63465,0.6347,91500000.0
2009-06-10 09:56:00,0.6348,0.63505,0.63445,0.6349,81600000.0
2009-06-10 09:57:00,0.635,0.635,0.63475,0.63485,91200000.0
2009-06-10 09:58:00,0.6349,0.6352,0.63485,0.6351,128600000.0
2009-06-10 09:59:00,0.635,0.6353,0.635,0.6353,121800000.0
2009-06-10 10:00:00,0.6352,0.6352,0.63445,0.6347,188400000.0
2009-06-10 10:01:00,0.6347,0.6347,0.6346,0.6347,46600000.0
2009-06-10 10:02:00,0.6347,0.6351,0.63455,0.635,106000000.0
2009-06-10 10:03:00,0.635,0.6351,0.6348,0.635,180400000.0
2009-06-10 10:04:00,0.635,0.635,0.6349,0.635,117000000.0
2009-06-10 10:05:00,0.635,0.6351,0.6348,0.6348,143000000.0
2009-06-10 10:06:00,0.635,0.635,0.6346,0.6346,65400000.0
2009-06-10 10:07:00,0.6348,0.6352,0.6347,0.635,67100000.0
2009-06-10 10:08:00,0.635,0.635,0.6347,0.6348,48800000.0
2009-06-10 10:09:00,0.6348,0.6354,0.6347,0.6353,93600000.0
2009-06-10 10:10:00,0.6352,0.63625,0.6352,0.6359,34600000.0
2009-06-10 10:11:00,0.6361,0.6361,0.6356,0.6358,62600000.0
2009-06-10 10:12:00,0.6356,0.6357,0.6356,0.6357,20800000.0
2009-06-10 10:13:00,0.6358,0.63595,0.6356,0.6357,75200000.0
2009-06-10 10:14:00,0.6357,0.6357,0.6356,0.6356,30400000.0
2009-06-10 10:15:00,0.6356,0.6356,0.6356,0.6356,4000000.0
2009-06-10 10:16:00,0.6356,0.6357,0.6356,0.6356,21600000.0
2009-06-10 10:17:00,0.6356,0.6356,0.6356,0.6356,18000000.0
2009-06-10 10:18:00,0.6356,0.6356,0.6353,0.63545,64000000.0
2009-06-10 10:19:00,0.63545,0.6355,0.6351,0.6351,51800000.0
2009-06-10 10:20:00,0.6351,0.63535,0.6351,0.6353,37000000.0
2009-06-10 10:21:00,0.63535,0.6354,0.635,0.635,91500000.0
2009-06-10 10:22:00,0.635,0.6351,0.6345,0.63455,53400000.0
2009-06-10 10:23:00,0.63455,0.6348,0.63445,0.63465,114800000.0
2009-06-10 10:24:00,0.63465,0.6347,0.6345,0.63465,17300000.0
2009-06-10 10:25:00,0.6345,0.6346,0.63445,0.6346,34800000.0
2009-06-10 10:26:00,0.6345,0.6348,0.6345,0.6346,42200000.0
2009-06-10 10:27:00,0.6348,0.6348,0.63425,0.63425,100800000.0
2009-06-10 10:28:00,0.6344,0.6345,0.63415,0.63445,46800000.0
2009-06-10 10:29:00,0.63445,0.63465,0.63445,0.63465,159200000.0
2009-06-10 10:30:00,0.63465,0.635,0.6346,0.635,109200000.0
2009-06-10 10:31:00,0.635,0.63505,0.63475,0.6348,71600000.0
2009-06-10 10:32:00,0.6348,0.6348,0.63395,0.6341,141400000.0
2009-06-10 10:33:00,0.6341,0.63425,0.6338,0.6341,153900000.0
2009-06-10 10:34:00,0.6341,0.63465,0.6341,0.6342,259200000.0
2009-06-10 10:35:00,0.63415,0.6344,0.63405,0.6343,217000000.0
2009-06-10 10:36:00,0.6343,0.6346,0.6341,0.6341,219400000.0
2009-06-10 10:37:00,0.6341,0.6344,0.6341,0.6343,179400000.0
2009-06-10 10:38:00,0.6343,0.6347,0.6342,0.6345,160000000.0
2009-06-10 10:39:00,0.6345,0.6347,0.63445,0.6346,33200000.0
2009-06-10 10:40:00,0.6346,0.6348,0.6345,0.6345,42400000.0
2009-06-10 10:41:00,0.63435,0.6348,0.6341,0.6346,100900000.0
2009-06-10 10:42:00,0.6347,0.6354,0.6347,0.6353,207600000.0
2009-06-10 10:43:00,0.6353,0.6363,0.63525,0.6362,77600000.0
2009-06-10 10:44:00,0.63645,0.63655,0.6361,0.6362,81100000.0
2009-06-10 10:45:00,0.6362,0.6364,0.63605,0.63615,154400000.0
2009-06-10 10:46:00,0.6361,0.6362,0.63575,0.636,95500000.0
2009-06-10 10:47:00,0.6361,0.6362,0.63595,0.6362,167800000.0
2009-06-10 10:48:00,0.6362,0.63635,0.63555,0.63575,213400001.0
2009-06-10 10:49:00,0.63555,0.63555,0.63525,0.63525,132200000.0
2009-06-10 10:50:00,0.6353,0.6355,0.63525,0.6353,83000000.0
2009-06-10 10:51:00,0.63525,0.6358,0.63525,0.63555,116800000.0
2009-06-10 10:52:00,0.6357,0.6357,0.63445,0.6349,150000000.0
2009-06-10 10:53:00,0.6349,0.6349,0.63455,0.6346,137000000.0
2009-06-10 10:54:00,0.6347,0.6347,0.6341,0.6341,83400000.0
2009-06-10 10:55:00,0.63405,0.63445,0.63395,0.63445,201800000.0
2009-06-10 10:56:00,0.63445,0.63485,0.6343,0.6347,60500000.0
2009-06-10 10:57:00,0.6347,0.6348,0.6346,0.6347,48400000.0
2009-06-10 10:58:00,0.6347,0.6347,0.6346,0.6347,57800000.0
2009-06-10 10:59:00,0.6347,0.6356,0.6347,0.6352,162600000.0
2009-06-10 11:00:00,0.6352,0.6353,0.6352,0.6353,21400000.0
2009-06-10 11:01:00,0.6355,0.6358,0.6353,0.6354,157400000.0
2009-06-10 11:02:00,0.6356,0.6356,0.6354,0.6354,123000000.0
2009-06-10 11:03:00,0.6355,0.6356,0.6354,0.6354,10000000.0
2009-06-10 11:04:00,0.6356,0.6358,0.63555,0.6356,59800000.0
2009-06-10 11:05:00,0.6356,0.6361,0.6356,0.6359,148400000.0
2009-06-10 11:06:00,0.6359,0.63605,0.6357,0.6358,101400000.0
2009-06-10 11:07:00,0.6358,0.6359,0.6356,0.6356,180400000.0
2009-06-10 11:08:00,0.6358,0.6358,0.6352,0.6352,251400000.0
2009-06-10 11:09:00,0.6353,0.6354,0.6352,0.63525,108600000.0
2009-06-10 11:10:00,0.6353,0.6353,0.63505,0.63505,75400000.0
2009-06-10 11:11:00,0.6351,0.6351,0.63475,0.6349,105600000.0
2009-06-10 11:12:00,0.6348,0.6349,0.6343,0.6343,146300000.0
2009-06-10 11:13:00,0.6341,0.6346,0.6341,0.6344,111200000.0
2009-06-10 11:14:00,0.63435,0.6347,0.63435,0.63455,189800000.0
2009-06-10 11:15:00,0.6345,0.6347,0.6341,0.63425,139800000.0
2009-06-10 11:16:00,0.6343,0.6346,0.6341,0.6341,70000000.0
2009-06-10 11:17:00,0.6341,0.6344,0.6341,0.6343,41800000.0
2009-06-10 11:18:00,0.6343,0.6344,0.634,0.6344,56400000.0
2009-06-10 11:19:00,0.6344,0.6345,0.63405,0.6341,131400000.0
2009-06-10 11:20:00,0.6341,0.6342,0.63395,0.6342,34000000.0
2009-06-10 11:21:00,0.6343,0.6343,0.6341,0.6343,48200000.0
2009-06-10 11:22:00,0.6343,0.6343,0.63425,0.63425,111400000.0
2009-06-10 11:23:00,0.63425,0.6347,0.63425,0.6346,139000000.0
2009-06-10 11:24:00,0.6346,0.63505,0.6346,0.63465,289000000.0
2009-06-10 11:25:00,0.63465,0.63485,0.6344,0.6344,65200000.0
2009-06-10 11:26:00,0.63435,0.63455,0.6341,0.6341,399800000.0
2009-06-10 11:27:00,0.6341,0.6341,0.63355,0.6336,217600000.0
2009-06-10 11:28:00,0.6336,0.6336,0.63225,0.6327,346200000.0
2009-06-10 11:29:00,0.6327,0.6327,0.63225,0.6326,178400000.0
2009-06-10 11:30:00,0.6327,0.6327,0.63235,0.6327,143000000.0
2009-06-10 11:31:00,0.6327,0.63325,0.63265,0.6331,115600000.0
2009-06-10 11:32:00,0.6331,0.6336,0.633,0.6334,120000000.0
2009-06-10 11:33:00,0.6334,0.6335,0.6332,0.6334,61600000.0
2009-06-10 11:34:00,0.6335,0.6338,0.6331,0.6336,182600000.0
2009-06-10 11:35:00,0.6335,0.6339,0.6332,0.6337,92900000.0
2009-06-10 11:36:00,0.6337,0.6342,0.63355,0.6337,126000000.0
2009-06-10 11:37:00,0.6337,0.634,0.6337,0.634,138600000.0
2009-06-10 11:38:00,0.634,0.634,0.6336,0.63365,182600000.0
2009-06-10 11:39:00,0.63365,0.634,0.63365,0.6339,157200000.0
2009-06-10 11:40:00,0.6339,0.6341,0.63375,0.6341,184000000.0
2009-06-10 11:41:00,0.6341,0.6344,0.634,0.6344,201200000.0
2009-06-10 11:42:00,0.6344,0.6345,0.63375,0.63375,246000000.0
2009-06-10 11:43:00,0.63375,0.6338,0.63365,0.63375,110400000.0
2009-06-10 11:44:00,0.6337,0.6337,0.6336,0.6337,45600000.0
2009-06-10 11:45:00,0.6337,0.6339,0.6336,0.6337,138200000.0
2009-06-10 11:46:00,0.6337,0.6338,0.6333,0.63335,120600000.0
2009-06-10 11:47:00,0.63335,0.6335,0.6331,0.6335,223400000.0
2009-06-10 11:48:00,0.6336,0.6336,0.63305,0.63305,139200000.0
2009-06-10 11:49:00,0.63305,0.6333,0.63305,0.63315,68800000.0
2009-06-10 11:50:00,0.6332,0.6336,0.63315,0.6334,75200000.0
2009-06-10 11:51:00,0.6333,0.63355,0.6328,0.63285,121600000.0
2009-06-10 11:52:00,0.633,0.63305,0.63255,0.6327,229000000.0
2009-06-10 11:53:00,0.63265,0.6328,0.63255,0.6326,103800000.0
2009-06-10 11:54:00,0.6327,0.6328,0.63255,0.6328,106600000.0
2009-06-10 11:55:00,0.6327,0.633,0.63265,0.6328,160000000.0
2009-06-10 11:56:00,0.63265,0.63285,0.63245,0.63285,140400000.0
2009-06-10 11:57:00,0.63285,0.6331,0.63265,0.63265,157400000.0
2009-06-10 11:58:00,0.6326,0.6326,0.63235,0.63235,252000000.0
2009-06-10 11:59:00,0.63235,0.6328,0.63235,0.63265,181400000.0
2009-06-10 12:00:00,0.63265,0.63285,0.63255,0.63285,216400000.0
2009-06-10 12:01:00,0.63285,0.63305,0.63275,0.63285,362200000.0
2009-06-10 12:02:00,0.6329,0.6329,0.6328,0.6328,281400000.0
2009-06-10 12:03:00,0.6328,0.6329,0.63245,0.63265,57600000.0
2009-06-10 12:04:00,0.6327,0.6331,0.63265,0.6331,145000000.0
2009-06-10 12:05:00,0.6331,0.6332,0.6326,0.6328,252000000.0
2009-06-10 12:06:00,0.6328,0.6337,0.6327,0.6334,176600000.0
2009-06-10 12:07:00,0.6334,0.6334,0.633,0.6332,263800000.0
2009-06-10 12:08:00,0.6332,0.6333,0.63295,0.633,207400000.0
2009-06-10 12:09:00,0.633,0.633,0.63235,0.63235,113200000.0
2009-06-10 12:10:00,0.63235,0.6327,0.63235,0.6324,93800000.0
2009-06-10 12:11:00,0.6324,0.63265,0.63235,0.63265,234999999.0
2009-06-10 12:12:00,0.63265,0.6328,0.63255,0.63265,120400000.0
2009-06-10 12:13:00,0.6328,0.6328,0.63255,0.6328,58400000.0
2009-06-10 12:14:00,0.6328,0.6328,0.6325,0.63255,104600000.0
2009-06-10 12:15:00,0.6326,0.6328,0.63245,0.63265,110200000.0
2009-06-10 12:16:00,0.63265,0.63265,0.6324,0.6324,84000000.0
2009-06-10 12:17:00,0.6324,0.63245,0.63225,0.6324,156000000.0
2009-06-10 12:18:00,0.6324,0.63275,0.6323,0.6326,156800000.0
2009-06-10 12:19:00,0.6326,0.633,0.6326,0.6327,160600000.0
2009-06-10 12:20:00,0.6326,0.6327,0.63245,0.6326,152400000.0
2009-06-10 12:21:00,0.6326,0.6327,0.63255,0.63265,112200000.0
2009-06-10 12:22:00,0.6327,0.6327,0.63235,0.63235,148800000.0
2009-06-10 12:23:00,0.63235,0.6326,0.63235,0.6325,67800000.0
2009-06-10 12:24:00,0.6325,0.6325,0.63235,0.6324,83000000.0
2009-06-10 12:25:00,0.6324,0.63245,0.6321,0.6321,201400000.0
2009-06-10 12:26:00,0.6321,0.6322,0.632,0.63205,111400000.0
2009-06-10 12:27:00,0.6321,0.6324,0.63205,0.63225,220400000.0
2009-06-10 12:28:00,0.63225,0.63245,0.6322,0.63235,102000000.0
2009-06-10 12:29:00,0.63235,0.63235,0.6323,0.6323,48400000.0
2009-06-10 12:30:00,0.6323,0.6324,0.6323,0.63235,105400000.0
2009-06-10 12:31:00,0.6324,0.63305,0.6324,0.633,156400000.0
2009-06-10 12:32:00,0.633,0.6331,0.63285,0.6329,69000000.0
2009-06-10 12:33:00,0.6329,0.6333,0.63275,0.6331,115000000.0
2009-06-10 12:34:00,0.6331,0.6331,0.63305,0.63305,26800000.0
2009-06-10 12:35:00,0.6331,0.6335,0.6331,0.63345,89800000.0
2009-06-10 12:36:00,0.63345,0.63345,0.6334,0.6334,114000000.0
2009-06-10 12:37:00,0.6334,0.6335,0.6331,0.63315,179600000.0
2009-06-10 12:38:00,0.6331,0.6337,0.6331,0.6336,183800000.0
2009-06-10 12:39:00,0.6336,0.63365,0.6335,0.63365,144800000.0
2009-06-10 12:40:00,0.63365,0.6338,0.6335,0.63375,140200000.0
2009-06-10 12:41:00,0.63375,0.6338,0.63365,0.6338,111400000.0
2009-06-10 12:42:00,0.63375,0.6338,0.6333,0.6333,157600000.0
2009-06-10 12:43:00,0.63335,0.63335,0.6328,0.6329,129600000.0
2009-06-10 12:44:00,0.63275,0.63295,0.63275,0.6329,53800000.0
2009-06-10 12:45:00,0.63275,0.6329,0.63265,0.6327,131400000.0
2009-06-10 12:46:00,0.6327,0.6327,0.6325,0.6326,79800000.0
2009-06-10 12:47:00,0.6326,0.63285,0.6326,0.6328,91400000.0
2009-06-10 12:48:00,0.6328,0.6328,0.6326,0.63265,53000000.0
2009-06-10 12:49:00,0.6327,0.6327,0.6326,0.6327,69800000.0
2009-06-10 12:50:00,0.6327,0.6328,0.63255,0.6326,53200000.0
2009-06-10 12:51:00,0.6327,0.63285,0.6325,0.6328,210800000.0
2009-06-10 12:52:00,0.6328,0.63305,0.63275,0.63295,164800000.0
2009-06-10 12:53:00,0.63295,0.63315,0.63295,0.6331,132400000.0
2009-06-10 12:54:00,0.6331,0.63315,0.6331,0.6331,40800000.0
2009-06-10 12:55:00,0.6331,0.6331,0.63305,0.6331,34200000.0
2009-06-10 12:56:00,0.63305,0.63305,0.63305,0.63305,3200000.0
2009-06-10 12:57:00,0.633,0.633,0.6329,0.6329,35400000.0
2009-06-10 12:58:00,0.6329,0.633,0.6329,0.6329,48000000.0
2009-06-10 12:59:00,0.6329,0.6329,0.6329,0.6329,63400000.0
2009-06-10 13:00:00,0.6329,0.6329,0.6325,0.6325,155800000.0
2009-06-10 13:01:00,0.6325,0.6329,0.6325,0.6329,180800000.0
2009-06-10 13:02:00,0.6329,0.63305,0.6328,0.63305,154800000.0
2009-06-10 13:03:00,0.63325,0.63355,0.6332,0.6332,215400000.0
2009-06-10 13:04:00,0.6332,0.6333,0.6332,0.6333,82400000.0
2009-06-10 13:05:00,0.6333,0.6333,0.6332,0.6333,119200000.0
2009-06-10 13:06:00,0.6334,0.6334,0.6332,0.6332,35400000.0
2009-06-10 13:07:00,0.6333,0.6334,0.6332,0.6334,164800000.0
2009-06-10 13:08:00,0.6334,0.6334,0.63335,0.63335,27200000.0
2009-06-10 13:09:00,0.63335,0.6337,0.63335,0.6336,83700000.0
2009-06-10 13:10:00,0.6336,0.6337,0.6336,0.6336,125000000.0
2009-06-10 13:11:00,0.6336,0.6337,0.6336,0.6336,68000000.0
2009-06-10 13:12:00,0.6336,0.6337,0.6336,0.6336,46400000.0
2009-06-10 13:13:00,0.6336,0.6337,0.6336,0.6337,86600000.0
2009-06-10 13:14:00,0.6337,0.6337,0.63365,0.6337,50800000.0
2009-06-10 13:15:00,0.6337,0.63405,0.6337,0.6337,83600000.0
2009-06-10 13:16:00,0.6337,0.6337,0.63365,0.63365,73600000.0
2009-06-10 13:17:00,0.63365,0.6338,0.63365,0.6337,90400000.0
2009-06-10 13:18:00,0.6338,0.6339,0.6337,0.6339,89600000.0
2009-06-10 13:19:00,0.6338,0.6338,0.6336,0.6337,147000000.0
2009-06-10 13:20:00,0.6337,0.63375,0.6337,0.6337,87000000.0
2009-06-10 13:21:00,0.6337,0.634,0.6337,0.63385,114400000.0
2009-06-10 13:22:00,0.6339,0.6346,0.6339,0.6346,239200000.0
2009-06-10 13:23:00,0.63445,0.6353,0.63445,0.635,240200000.0
2009-06-10 13:24:00,0.635,0.635,0.63435,0.6346,246200000.0
2009-06-10 13:25:00,0.6346,0.63475,0.63455,0.6347,98400000.0
2009-06-10 13:26:00,0.63465,0.63465,0.6341,0.6343,340600000.0
2009-06-10 13:27:00,0.63425,0.63425,0.63375,0.63375,119800000.0
2009-06-10 13:28:00,0.63375,0.634,0.63375,0.634,131600000.0
2009-06-10 13:29:00,0.634,0.634,0.63375,0.6339,109200000.0
2009-06-10 13:30:00,0.6339,0.6343,0.63375,0.6341,117800000.0
2009-06-10 13:31:00,0.6341,0.6342,0.6339,0.6342,125000000.0
2009-06-10 13:32:00,0.6342,0.6342,0.63345,0.63345,172600000.0
2009-06-10 13:33:00,0.63345,0.6336,0.63335,0.63335,115800000.0
2009-06-10 13:34:00,0.6335,0.634,0.63335,0.634,62600000.0
2009-06-10 13:35:00,0.634,0.634,0.6335,0.6337,84600000.0
2009-06-10 13:36:00,0.6336,0.634,0.6336,0.634,80200000.0
2009-06-10 13:37:00,0.634,0.6346,0.634,0.6343,156000000.0
2009-06-10 13:38:00,0.6343,0.6344,0.634,0.6342,136400000.0
2009-06-10 13:39:00,0.6342,0.6342,0.63405,0.6342,89200000.0
2009-06-10 13:40:00,0.6342,0.6346,0.6342,0.6345,33000000.0
2009-06-10 13:41:00,0.6345,0.6349,0.6344,0.6348,189800000.0
2009-06-10 13:42:00,0.6348,0.6349,0.63435,0.6346,191200000.0
2009-06-10 13:43:00,0.6346,0.6347,0.63435,0.63435,86600000.0
2009-06-10 13:44:00,0.63435,0.63435,0.63375,0.6338,120600000.0
2009-06-10 13:45:00,0.6339,0.634,0.63375,0.6339,71000000.0
2009-06-10 13:46:00,0.63375,0.6339,0.63365,0.6338,89000000.0
2009-06-10 13:47:00,0.6338,0.6339,0.6338,0.6338,37600000.0
2009-06-10 13:48:00,0.6339,0.634,0.6337,0.6337,55400000.0
2009-06-10 13:49:00,0.6336,0.6337,0.6336,0.6337,10000000.0
2009-06-10 13:50:00,0.6337,0.6337,0.6335,0.6335,50000000.0
2009-06-10 13:51:00,0.6335,0.6341,0.6335,0.634,83000000.0
2009-06-10 13:52:00,0.634,0.634,0.63365,0.63365,178000000.0
2009-06-10 13:53:00,0.63365,0.6338,0.6336,0.6337,92600000.0
2009-06-10 13:54:00,0.6337,0.6338,0.63355,0.6338,191200000.0
2009-06-10 13:55:00,0.6338,0.6338,0.63345,0.63345,130000000.0
2009-06-10 13:56:00,0.63345,0.6336,0.6333,0.6333,144800000.0
2009-06-10 13:57:00,0.6333,0.6334,0.63325,0.6334,306200000.0
2009-06-10 13:58:00,0.63325,0.6333,0.6331,0.6331,572200011.0
2009-06-10 13:59:00,0.6331,0.63345,0.6331,0.6334,287800001.0
2009-06-10 14:00:00,0.6334,0.6337,0.6334,0.63355,171400000.0
2009-06-10 14:01:00,0.63355,0.6336,0.63355,0.63355,48200000.0
2009-06-10 14:02:00,0.63355,0.63355,0.63335,0.63335,116800000.0
2009-06-10 14:03:00,0.63335,0.6336,0.63325,0.6335,158000000.0
2009-06-10 14:04:00,0.6336,0.6337,0.6336,0.6337,103400000.0
2009-06-10 14:05:00,0.6337,0.6337,0.63345,0.6336,126800000.0
2009-06-10 14:06:00,0.6336,0.6336,0.6334,0.6335,79400000.0
2009-06-10 14:07:00,0.6336,0.6336,0.6334,0.6334,81600000.0
2009-06-10 14:08:00,0.6334,0.6335,0.6334,0.6335,32200000.0
2009-06-10 14:09:00,0.6335,0.6336,0.6335,0.6336,71600000.0
2009-06-10 14:10:00,0.6336,0.6336,0.6336,0.6336,10000000.0
2009-06-10 14:11:00,0.6336,0.6336,0.6336,0.6336,2000000.0
2009-06-10 14:12:00,0.6336,0.6336,0.6336,0.6336,11000000.0
2009-06-10 14:13:00,0.6336,0.6337,0.6336,0.6336,113000000.0
2009-06-10 14:14:00,0.6336,0.6336,0.6336,0.6336,76000000.0
2009-06-10 14:15:00,0.6336,0.6336,0.6336,0.6336,28000000.0
2009-06-10 14:16:00,0.6336,0.6336,0.6331,0.6332,60600000.0
2009-06-10 14:17:00,0.6332,0.6333,0.6332,0.63325,19800000.0
2009-06-10 14:18:00,0.6335,0.6335,0.6333,0.6333,28200000.0
2009-06-10 14:19:00,0.6333,0.6333,0.63325,0.63325,60400000.0
2009-06-10 14:20:00,0.63325,0.63325,0.63225,0.6323,240200000.0
2009-06-10 14:21:00,0.6324,0.6324,0.63205,0.6324,148400000.0
2009-06-10 14:22:00,0.6323,0.6327,0.6323,0.6327,176000000.0
2009-06-10 14:23:00,0.6328,0.63315,0.6328,0.6328,180400000.0
2009-06-10 14:24:00,0.6328,0.6329,0.6328,0.6328,131800000.0
2009-06-10 14:25:00,0.6328,0.6328,0.63275,0.63275,78200000.0
2009-06-10 14:26:00,0.63275,0.63285,0.6327,0.6327,144000000.0
2009-06-10 14:27:00,0.63265,0.6328,0.63225,0.63235,80600000.0
2009-06-10 14:28:00,0.63235,0.6325,0.6321,0.6321,203400000.0
2009-06-10 14:29:00,0.6321,0.6323,0.63185,0.63195,188800000.0
2009-06-10 14:30:00,0.63205,0.6323,0.6318,0.6318,222800000.0
2009-06-10 14:31:00,0.6318,0.63225,0.6318,0.63225,188600000.0
2009-06-10 14:32:00,0.6322,0.6324,0.6322,0.6323,132200000.0
2009-06-10 14:33:00,0.6323,0.6329,0.6323,0.6328,285800000.0
2009-06-10 14:34:00,0.6328,0.6329,0.6328,0.6328,205800000.0
2009-06-10 14:35:00,0.6328,0.6328,0.6328,0.6328,210000000.0
2009-06-10 14:36:00,0.6328,0.6328,0.63215,0.6327,284400000.0
2009-06-10 14:37:00,0.6327,0.6328,0.63255,0.63255,219600000.0
2009-06-10 14:38:00,0.6326,0.6326,0.63205,0.63205,73800000.0
2009-06-10 14:39:00,0.63205,0.6321,0.63195,0.6321,121900000.0
2009-06-10 14:40:00,0.6321,0.6322,0.63205,0.6322,133400000.0
2009-06-10 14:41:00,0.6322,0.6323,0.6321,0.6321,285800000.0
2009-06-10 14:42:00,0.6321,0.6321,0.6321,0.6321,36400000.0
2009-06-10 14:43:00,0.6321,0.6323,0.63205,0.6321,112800000.0
2009-06-10 14:44:00,0.6321,0.6321,0.6321,0.6321,47600000.0
2009-06-10 14:45:00,0.6321,0.6321,0.6316,0.6316,52800000.0
2009-06-10 14:46:00,0.6316,0.6319,0.63135,0.6319,252400000.0
2009-06-10 14:47:00,0.6319,0.6322,0.6319,0.6321,92200000.0
2009-06-10 14:48:00,0.6321,0.63215,0.63205,0.6321,130000000.0
2009-06-10 14:49:00,0.6321,0.6326,0.63205,0.6326,308800000.0
2009-06-10 14:50:00,0.6326,0.6329,0.63255,0.6329,356200000.0
2009-06-10 14:51:00,0.6329,0.6333,0.6328,0.6332,226800000.0
2009-06-10 14:52:00,0.6332,0.63345,0.6332,0.6333,307400000.0
2009-06-10 14:53:00,0.6333,0.6333,0.63285,0.63285,34200000.0
2009-06-10 14:54:00,0.6328,0.6328,0.6325,0.6325,79000000.0
2009-06-10 14:55:00,0.6325,0.6326,0.6325,0.6325,53400000.0
2009-06-10 14:56:00,0.6326,0.6327,0.6325,0.6325,20200000.0
2009-06-10 14:57:00,0.6325,0.6327,0.6325,0.6327,54200000.0
2009-06-10 14:58:00,0.6327,0.63335,0.6327,0.6333,146200000.0
2009-06-10 14:59:00,0.6333,0.6335,0.6329,0.6329,108600000.0
2009-06-10 15:00:00,0.633,0.633,0.6324,0.6328,169300000.0
2009-06-10 15:01:00,0.6328,0.63295,0.63275,0.6328,194800000.0
2009-06-10 15:02:00,0.6328,0.63315,0.63275,0.63305,191200000.0
2009-06-10 15:03:00,0.63305,0.6333,0.63305,0.6332,206800000.0
2009-06-10 15:04:00,0.6332,0.63325,0.63305,0.63315,264800000.0
2009-06-10 15:05:00,0.63315,0.63355,0.63305,0.63335,267400000.0
2009-06-10 15:06:00,0.63335,0.6339,0.63335,0.6338,510400000.0
2009-06-10 15:07:00,0.6338,0.6338,0.63365,0.63365,27400000.0
2009-06-10 15:08:00,0.6337,0.6337,0.63355,0.6336,138200000.0
2009-06-10 15:09:00,0.63355,0.6344,0.63355,0.63415,164400000.0
2009-06-10 15:10:00,0.63415,0.6342,0.63405,0.63405,50400000.0
2009-06-10 15:11:00,0.63405,0.6344,0.63405,0.63415,94400000.0
2009-06-10 15:12:00,0.63415,0.6343,0.6341,0.6341,84300000.0
2009-06-10 15:13:00,0.6341,0.6344,0.6341,0.6343,42400000.0
2009-06-10 15:14:00,0.6343,0.6344,0.63405,0.6341,149200000.0
2009-06-10 15:15:00,0.6341,0.6343,0.63405,0.6341,181088996.0
2009-06-10 15:16:00,0.6341,0.63415,0.6341,0.6341,165400000.0
2009-06-10 15:17:00,0.6341,0.6341,0.6341,0.6341,79200000.0
2009-06-10 15:18:00,0.6341,0.6341,0.6341,0.6341,32000000.0
2009-06-10 15:19:00,0.6341,0.6341,0.6341,0.6341,60000000.0
2009-06-10 15:20:00,0.6341,0.6341,0.63365,0.6337,128800000.0
2009-06-10 15:21:00,0.6337,0.6337,0.63355,0.6337,47400000.0
2009-06-10 15:22:00,0.6337,0.6338,0.63325,0.6334,177200000.0
2009-06-10 15:23:00,0.6335,0.6335,0.63315,0.6334,88200000.0
2009-06-10 15:24:00,0.6334,0.6334,0.6331,0.6331,132400000.0
2009-06-10 15:25:00,0.6331,0.6333,0.6331,0.6332,93200000.0
2009-06-10 15:26:00,0.63315,0.6332,0.63315,0.63315,26000000.0
2009-06-10 15:27:00,0.6332,0.6333,0.63315,0.63315,12600000.0
2009-06-10 15:28:00,0.6332,0.6332,0.63315,0.6332,45200000.0
2009-06-10 15:29:00,0.6332,0.6332,0.6331,0.63315,62200000.0
2009-06-10 15:30:00,0.6332,0.6333,0.633,0.633,223600000.0
2009-06-10 15:31:00,0.63305,0.63305,0.63255,0.6327,149400000.0
2009-06-10 15:32:00,0.6327,0.63305,0.6326,0.63305,223400000.0
2009-06-10 15:33:00,0.63305,0.63345,0.63305,0.6334,369400000.0
2009-06-10 15:34:00,0.63335,0.6334,0.6331,0.6332,220400000.0
2009-06-10 15:35:00,0.6332,0.6332,0.63235,0.6325,291000000.0
2009-06-10 15:36:00,0.6325,0.6328,0.63245,0.6327,134800000.0
2009-06-10 15:37:00,0.6327,0.6331,0.63265,0.63275,271600000.0
2009-06-10 15:38:00,0.63275,0.63275,0.63245,0.6326,120600000.0
2009-06-10 15:39:00,0.6326,0.6327,0.6325,0.63255,70800000.0
2009-06-10 15:40:00,0.6327,0.6327,0.63235,0.6325,116400000.0
2009-06-10 15:41:00,0.63235,0.6325,0.63195,0.63205,204799999.0
2009-06-10 15:42:00,0.63215,0.63225,0.63155,0.63155,253000000.0
2009-06-10 15:43:00,0.6317,0.6317,0.63155,0.6317,150800000.0
2009-06-10 15:44:00,0.6319,0.6319,0.6316,0.6319,136800000.0
2009-06-10 15:45:00,0.6319,0.6319,0.6313,0.63145,132200000.0
2009-06-10 15:46:00,0.63155,0.6317,0.63155,0.6316,79000000.0
2009-06-10 15:47:00,0.6316,0.6316,0.63125,0.6313,150800000.0
2009-06-10 15:48:00,0.6313,0.63145,0.63115,0.63115,169800000.0
2009-06-10 15:49:00,0.63115,0.6313,0.6308,0.6309,183000000.0
2009-06-10 15:50:00,0.6309,0.63155,0.63085,0.63155,121000000.0
2009-06-10 15:51:00,0.63155,0.6317,0.63155,0.63165,78000000.0
2009-06-10 15:52:00,0.63165,0.63165,0.63135,0.63145,62400000.0
2009-06-10 15:53:00,0.63145,0.63145,0.63095,0.631,179600000.0
2009-06-10 15:54:00,0.631,0.6311,0.63055,0.63065,181200000.0
2009-06-10 15:55:00,0.6306,0.6306,0.63035,0.6305,226600000.0
2009-06-10 15:56:00,0.6305,0.63055,0.6303,0.6305,147400000.0
2009-06-10 15:57:00,0.6305,0.6305,0.6303,0.6303,100400000.0
2009-06-10 15:58:00,0.6303,0.63075,0.6303,0.6307,239200000.0
2009-06-10 15:59:00,0.6307,0.6312,0.63055,0.6306,181400000.0
2009-06-10 16:00:00,0.6306,0.6307,0.6305,0.6306,113600000.0
2009-06-10 16:01:00,0.63065,0.6307,0.6305,0.6305,182000000.0
2009-06-10 16:02:00,0.6305,0.6305,0.6293,0.62945,231200000.0
2009-06-10 16:03:00,0.62945,0.62955,0.6285,0.62855,289200000.0
2009-06-10 16:04:00,0.62855,0.62885,0.6278,0.6279,157400000.0
2009-06-10 16:05:00,0.6279,0.6283,0.6276,0.6278,248288996.0
2009-06-10 16:06:00,0.62785,0.6287,0.6278,0.6285,192200000.0
2009-06-10 16:07:00,0.6285,0.62855,0.628,0.62835,188700000.0
2009-06-10 16:08:00,0.62835,0.62835,0.6278,0.6278,229700000.0
2009-06-10 16:09:00,0.6278,0.62855,0.6278,0.62855,192199999.0
2009-06-10 16:10:00,0.62865,0.6287,0.6285,0.62865,92000000.0
2009-06-10 16:11:00,0.62865,0.6288,0.6286,0.6286,90800000.0
2009-06-10 16:12:00,0.6286,0.629,0.6286,0.62885,200100000.0
2009-06-10 16:13:00,0.62885,0.62885,0.6278,0.6281,282400000.0
2009-06-10 16:14:00,0.6281,0.6281,0.62735,0.6275,194800000.0
2009-06-10 16:15:00,0.6275,0.62775,0.6271,0.62775,230600000.0
2009-06-10 16:16:00,0.6277,0.62775,0.62755,0.62755,121400000.0
2009-06-10 16:17:00,0.62755,0.6277,0.62745,0.6276,70400000.0
2009-06-10 16:18:00,0.62765,0.62875,0.62765,0.6285,144600000.0
2009-06-10 16:19:00,0.6285,0.6285,0.62805,0.62815,244700000.0
2009-06-10 16:20:00,0.6281,0.62845,0.6281,0.6283,120000000.0
2009-06-10 16:21:00,0.6283,0.6291,0.6282,0.6285,171000000.0
2009-06-10 16:22:00,0.6285,0.629,0.6285,0.6289,187600000.0
2009-06-10 16:23:00,0.6289,0.6294,0.62885,0.6293,274800000.0
2009-06-10 16:24:00,0.6293,0.6296,0.6293,0.6294,159600000.0
2009-06-10 16:25:00,0.6292,0.6294,0.6291,0.6292,206600000.0
2009-06-10 16:26:00,0.6292,0.6292,0.62855,0.6289,166800000.0
2009-06-10 16:27:00,0.6289,0.62915,0.62875,0.6291,302800000.0
2009-06-10 16:28:00,0.6291,0.6294,0.629,0.6294,213200000.0
2009-06-10 16:29:00,0.6294,0.6294,0.6294,0.6294,109400000.0
2009-06-10 16:30:00,0.6294,0.63,0.6294,0.6299,265400000.0
2009-06-10 16:31:00,0.62995,0.6301,0.6297,0.6298,212700000.0
2009-06-10 16:32:00,0.6299,0.6299,0.6294,0.62955,129000000.0
2009-06-10 16:33:00,0.6295,0.6295,0.6287,0.6289,265600000.0
2009-06-10 16:34:00,0.6289,0.6292,0.6288,0.6289,104600000.0
2009-06-10 16:35:00,0.629,0.6296,0.6288,0.6296,116600000.0
2009-06-10 16:36:00,0.6296,0.6299,0.6296,0.6299,327000000.0
2009-06-10 16:37:00,0.6299,0.63045,0.6299,0.63025,347200000.0
2009-06-10 16:38:00,0.6303,0.6303,0.6299,0.6299,120800000.0
2009-06-10 16:39:00,0.62985,0.6299,0.62955,0.6298,432600000.0
2009-06-10 16:40:00,0.6298,0.6298,0.62905,0.6291,166600000.0
2009-06-10 16:41:00,0.629,0.62915,0.6287,0.6289,220200000.0
2009-06-10 16:42:00,0.6289,0.6291,0.6289,0.6291,155400000.0
2009-06-10 16:43:00,0.6291,0.6291,0.62875,0.6291,241200000.0
2009-06-10 16:44:00,0.6292,0.6295,0.6292,0.6292,358199998.0
2009-06-10 16:45:00,0.6292,0.6292,0.6287,0.6287,257200000.0
2009-06-10 16:46:00,0.6287,0.6287,0.62805,0.62815,223400000.0
2009-06-10 16:47:00,0.6282,0.6282,0.6281,0.6282,227000000.0
2009-06-10 16:48:00,0.6282,0.6282,0.6277,0.6277,232800000.0
2009-06-10 16:49:00,0.6277,0.62845,0.6277,0.62845,254600004.0
2009-06-10 16:50:00,0.62845,0.6286,0.6284,0.6286,206300000.0
2009-06-10 16:51:00,0.6282,0.6285,0.6277,0.62845,247600000.0
2009-06-10 16:52:00,0.6285,0.6291,0.6285,0.6291,142000000.0
2009-06-10 16:53:00,0.629,0.6292,0.6287,0.62875,162600000.0
2009-06-10 16:54:00,0.6287,0.6291,0.6287,0.6291,201200000.0
2009-06-10 16:55:00,0.6291,0.62925,0.6288,0.6292,129300000.0
2009-06-10 16:56:00,0.6292,0.62955,0.6292,0.62955,157800000.0
2009-06-10 16:57:00,0.62955,0.6297,0.62935,0.6295,255200000.0
2009-06-10 16:58:00,0.6295,0.6297,0.6295,0.6295,168400000.0
2009-06-10 16:59:00,0.6295,0.6296,0.6286,0.6292,359000000.0
2009-06-10 17:00:00,0.6292,0.62945,0.62885,0.62885,281800001.0
2009-06-10 17:01:00,0.6289,0.6289,0.6273,0.6274,418500000.0
2009-06-10 17:02:00,0.6274,0.6281,0.6272,0.6275,224200000.0
2009-06-10 17:03:00,0.62745,0.62805,0.62745,0.62805,249800000.0
2009-06-10 17:04:00,0.62805,0.62805,0.6274,0.6278,179600000.0
2009-06-10 17:05:00,0.6278,0.62795,0.6278,0.6279,352600000.0
2009-06-10 17:06:00,0.6279,0.6286,0.6279,0.6284,295300000.0
2009-06-10 17:07:00,0.6284,0.6285,0.62785,0.628,115200000.0
2009-06-10 17:08:00,0.628,0.628,0.62785,0.62785,83600000.0
2009-06-10 17:09:00,0.62785,0.628,0.6278,0.6279,144400000.0
2009-06-10 17:10:00,0.6279,0.6279,0.62735,0.6276,264200000.0
2009-06-10 17:11:00,0.6276,0.6279,0.6276,0.6278,98000000.0
2009-06-10 17:12:00,0.6279,0.6279,0.62755,0.62765,64700000.0
2009-06-10 17:13:00,0.62765,0.6277,0.62765,0.6277,25800000.0
2009-06-10 17:14:00,0.6277,0.62795,0.6275,0.6275,318600001.0
2009-06-10 17:15:00,0.6275,0.6275,0.62695,0.6271,146000002.0
2009-06-10 17:16:00,0.6271,0.6271,0.6267,0.6269,113000000.0
2009-06-10 17:17:00,0.6269,0.6269,0.6267,0.6268,54800000.0
2009-06-10 17:18:00,0.6267,0.6267,0.6263,0.62645,102400002.0
2009-06-10 17:19:00,0.6264,0.627,0.6263,0.627,84400000.0
2009-06-10 17:20:00,0.627,0.6278,0.627,0.6278,157400000.0
2009-06-10 17:21:00,0.6278,0.6278,0.6275,0.62775,170300000.0
2009-06-10 17:22:00,0.62775,0.628,0.62775,0.628,172800000.0
2009-06-10 17:23:00,0.62785,0.6281,0.62785,0.628,104800000.0
2009-06-10 17:24:00,0.628,0.6284,0.628,0.62835,199200000.0
2009-06-10 17:25:00,0.6285,0.6286,0.62835,0.6285,108600000.0
2009-06-10 17:26:00,0.6285,0.6285,0.6284,0.6284,60200000.0
2009-06-10 17:27:00,0.6284,0.6284,0.62815,0.6282,127400000.0
2009-06-10 17:28:00,0.6282,0.6283,0.6281,0.6281,288400000.0
2009-06-10 17:29:00,0.6281,0.6285,0.6281,0.6283,273400000.0
2009-06-10 17:30:00,0.6283,0.6284,0.6282,0.6282,245000000.0
2009-06-10 17:31:00,0.6282,0.6285,0.6282,0.6284,167800000.0
2009-06-10 17:32:00,0.6284,0.6286,0.6284,0.6286,106200000.0
2009-06-10 17:33:00,0.6286,0.6296,0.6286,0.6295,249600000.0
2009-06-10 17:34:00,0.6296,0.6299,0.6294,0.62975,146000000.0
2009-06-10 17:35:00,0.6297,0.6298,0.6295,0.6295,25400000.0
2009-06-10 17:36:00,0.6296,0.6296,0.6292,0.6293,94200000.0
2009-06-10 17:37:00,0.6293,0.6297,0.6293,0.6296,66600000.0
2009-06-10 17:38:00,0.6296,0.6296,0.62945,0.6296,121400000.0
2009-06-10 17:39:00,0.6296,0.6296,0.6294,0.6295,85100000.0
2009-06-10 17:40:00,0.6296,0.6301,0.6295,0.63,160000000.0
2009-06-10 17:41:00,0.6299,0.63,0.6294,0.6294,182800000.0
2009-06-10 17:42:00,0.62955,0.62955,0.6291,0.6291,109200000.0
2009-06-10 17:43:00,0.6291,0.6294,0.629,0.6291,160600000.0
2009-06-10 17:44:00,0.62915,0.6293,0.6291,0.6293,205200000.0
2009-06-10 17:45:00,0.6293,0.6293,0.62915,0.62915,115800000.0
2009-06-10 17:46:00,0.6291,0.6291,0.6284,0.6285,110000000.0
2009-06-10 17:47:00,0.6286,0.6287,0.6285,0.62855,185400000.0
2009-06-10 17:48:00,0.6284,0.6291,0.6284,0.629,141200000.0
2009-06-10 17:49:00,0.629,0.6291,0.629,0.6291,58200000.0
2009-06-10 17:50:00,0.6291,0.6292,0.6291,0.62915,22000000.0
2009-06-10 17:51:00,0.62915,0.62975,0.62915,0.6295,261200000.0
2009-06-10 17:52:00,0.6294,0.62965,0.6292,0.62965,144000001.0
2009-06-10 17:53:00,0.62965,0.62965,0.62935,0.62955,73000000.0
2009-06-10 17:54:00,0.6295,0.6298,0.62935,0.6298,222000000.0
2009-06-10 17:55:00,0.6299,0.6299,0.6297,0.6297,119200000.0
2009-06-10 17:56:00,0.6297,0.6297,0.6292,0.6292,204800000.0
2009-06-10 17:57:00,0.6292,0.6294,0.6292,0.6294,107200000.0
2009-06-10 17:58:00,0.6294,0.6295,0.6293,0.6295,166200000.0
2009-06-10 17:59:00,0.6295,0.6295,0.62925,0.62925,103700000.0
2009-06-10 18:00:00,0.62925,0.6294,0.6291,0.6294,148800000.0
2009-06-10 18:01:00,0.6295,0.6296,0.62925,0.6296,170600000.0
2009-06-10 18:02:00,0.6296,0.6296,0.6296,0.6296,50200000.0
2009-06-10 18:03:00,0.6296,0.62995,0.62955,0.6297,86000000.0
2009-06-10 18:04:00,0.6298,0.6299,0.6298,0.6299,112600000.0
2009-06-10 18:05:00,0.6299,0.63,0.6298,0.6299,61600000.0
2009-06-10 18:06:00,0.6299,0.63,0.62955,0.6299,131600000.0
2009-06-10 18:07:00,0.6299,0.6301,0.62975,0.6301,86800000.0
2009-06-10 18:08:00,0.6301,0.6301,0.6298,0.6298,64000000.0
2009-06-10 18:09:00,0.6299,0.6299,0.62975,0.62975,112200000.0
2009-06-10 18:10:00,0.62985,0.6302,0.62975,0.6301,177000000.0
2009-06-10 18:11:00,0.6301,0.6303,0.63005,0.6303,63200000.0
2009-06-10 18:12:00,0.6304,0.6304,0.6302,0.6302,106400000.0
2009-06-10 18:13:00,0.6305,0.63085,0.63025,0.6306,275400000.0
2009-06-10 18:14:00,0.63065,0.6308,0.63055,0.6306,110600000.0
2009-06-10 18:15:00,0.6306,0.6317,0.6306,0.6314,231400000.0
2009-06-10 18:16:00,0.6314,0.6316,0.63135,0.6315,184000000.0
2009-06-10 18:17:00,0.6315,0.6315,0.6313,0.6313,114400000.0
2009-06-10 18:18:00,0.6315,0.6315,0.631,0.6311,162000000.0
2009-06-10 18:19:00,0.6311,0.6311,0.6309,0.631,121600000.0
2009-06-10 18:20:00,0.631,0.631,0.631,0.631,17600000.0
2009-06-10 18:21:00,0.631,0.631,0.631,0.631,22400000.0
2009-06-10 18:22:00,0.631,0.631,0.6304,0.6306,146400000.0
2009-06-10 18:23:00,0.6306,0.6306,0.62985,0.6301,216600001.0
2009-06-10 18:24:00,0.6301,0.6302,0.6294,0.6302,157800000.0
2009-06-10 18:25:00,0.6302,0.63035,0.63,0.6303,53800000.0
2009-06-10 18:26:00,0.6304,0.6304,0.63025,0.6304,28600000.0
2009-06-10 18:27:00,0.63035,0.63035,0.63025,0.6303,27000000.0
2009-06-10 18:28:00,0.63025,0.6305,0.63025,0.6305,105200000.0
2009-06-10 18:29:00,0.6305,0.6305,0.6301,0.63015,94800000.0
2009-06-10 18:30:00,0.63015,0.6303,0.63005,0.63005,51400000.0
2009-06-10 18:31:00,0.63005,0.63005,0.63,0.63,14400000.0
2009-06-10 18:32:00,0.63,0.63,0.6297,0.6298,112600000.0
2009-06-10 18:33:00,0.6298,0.6298,0.6285,0.6285,248200000.0
2009-06-10 18:34:00,0.6285,0.6294,0.62835,0.62925,147400000.0
2009-06-10 18:35:00,0.62925,0.62935,0.6291,0.62915,121600000.0
2009-06-10 18:36:00,0.62915,0.62925,0.6291,0.6291,102200000.0
2009-06-10 18:37:00,0.6291,0.6292,0.6291,0.6292,109000000.0
2009-06-10 18:38:00,0.6292,0.6297,0.6292,0.62955,171400000.0
2009-06-10 18:39:00,0.62955,0.62965,0.62945,0.6296,168200000.0
2009-06-10 18:40:00,0.6296,0.62965,0.62935,0.6295,95800000.0
2009-06-10 18:41:00,0.62945,0.6295,0.6293,0.6294,97200000.0
2009-06-10 18:42:00,0.6294,0.6294,0.6294,0.6294,44000000.0
2009-06-10 18:43:00,0.6294,0.6294,0.6294,0.6294,84000000.0
2009-06-10 18:44:00,0.6294,0.6294,0.62925,0.6294,147000000.0
2009-06-10 18:45:00,0.6294,0.6294,0.6294,0.6294,152000000.0
2009-06-10 18:46:00,0.6294,0.6294,0.6293,0.6293,80000000.0
2009-06-10 18:47:00,0.6294,0.6294,0.6293,0.6293,204200000.0
2009-06-10 18:48:00,0.62925,0.6294,0.62925,0.6293,76400000.0
2009-06-10 18:49:00,0.6293,0.6293,0.6293,0.6293,122400000.0
2009-06-10 18:50:00,0.6293,0.6293,0.62925,0.6293,171400000.0
2009-06-10 18:51:00,0.6293,0.6293,0.62925,0.62925,71600000.0
2009-06-10 18:52:00,0.6293,0.6295,0.6293,0.6294,102600000.0
2009-06-10 18:53:00,0.6294,0.62945,0.6294,0.6294,142000000.0
2009-06-10 18:54:00,0.6294,0.6294,0.6294,0.6294,162800000.0
2009-06-10 18:55:00,0.6294,0.6294,0.62935,0.6294,62800000.0
2009-06-10 18:56:00,0.6294,0.6294,0.6294,0.6294,195800000.0
2009-06-10 18:57:00,0.6294,0.6294,0.6294,0.6294,41400000.0
2009-06-10 18:58:00,0.6294,0.6294,0.6294,0.6294,123600000.0
2009-06-10 18:59:00,0.6294,0.62945,0.62915,0.62915,338800000.0
2009-06-10 19:00:00,0.62915,0.62925,0.62915,0.62915,71800000.0
2009-06-10 19:01:00,0.62915,0.62925,0.62855,0.62855,123000000.0
2009-06-10 19:02:00,0.62865,0.62885,0.62855,0.62875,70400000.0
2009-06-10 19:03:00,0.62875,0.62875,0.62765,0.62765,262288996.0
2009-06-10 19:04:00,0.62765,0.6282,0.62765,0.62805,289400000.0
2009-06-10 19:05:00,0.6279,0.6279,0.6268,0.62715,221900000.0
2009-06-10 19:06:00,0.62715,0.6276,0.62685,0.62685,159600000.0
2009-06-10 19:07:00,0.62685,0.62685,0.6266,0.6266,98200000.0
2009-06-10 19:08:00,0.6266,0.6269,0.6266,0.6269,159800000.0
2009-06-10 19:09:00,0.6268,0.6273,0.62665,0.6267,67200000.0
2009-06-10 19:10:00,0.62695,0.6272,0.6267,0.6271,159000000.0
2009-06-10 19:11:00,0.6271,0.6273,0.62645,0.6267,142000000.0
2009-06-10 19:12:00,0.6267,0.6267,0.62625,0.62645,221800000.0
2009-06-10 19:13:00,0.62645,0.62655,0.6264,0.62655,134200000.0
2009-06-10 19:14:00,0.62655,0.6268,0.6264,0.6265,245600000.0
2009-06-10 19:15:00,0.6265,0.6266,0.6263,0.6266,151200000.0
2009-06-10 19:16:00,0.6266,0.6266,0.62655,0.6266,203000000.0
2009-06-10 19:17:00,0.6266,0.6266,0.6266,0.6266,107800000.0
2009-06-10 19:18:00,0.6266,0.6266,0.6266,0.6266,53800000.0
2009-06-10 19:19:00,0.6266,0.6266,0.6266,0.6266,90800000.0
2009-06-10 19:20:00,0.6266,0.6266,0.62635,0.62635,71800000.0
2009-06-10 19:21:00,0.62635,0.62635,0.62625,0.62625,75200000.0
2009-06-10 19:22:00,0.62625,0.6263,0.62625,0.62625,60200000.0
2009-06-10 19:23:00,0.6263,0.6268,0.6263,0.6268,120600000.0
2009-06-10 19:24:00,0.62695,0.62695,0.6263,0.62635,121200000.0
2009-06-10 19:25:00,0.62635,0.62635,0.62605,0.6263,66400000.0
2009-06-10 19:26:00,0.6263,0.6263,0.62605,0.62605,95400000.0
2009-06-10 19:27:00,0.62605,0.62625,0.62605,0.62625,68800000.0
2009-06-10 19:28:00,0.6264,0.6264,0.6264,0.6264,3200000.0
2009-06-10 19:29:00,0.62645,0.62645,0.62635,0.6264,108000000.0
2009-06-10 19:30:00,0.6264,0.6264,0.6256,0.6257,100400000.0
2009-06-10 19:31:00,0.62555,0.62595,0.62555,0.6258,65600000.0
2009-06-10 19:32:00,0.6257,0.6258,0.62555,0.62565,181800000.0
2009-06-10 19:33:00,0.62565,0.62565,0.6256,0.62565,213400000.0
2009-06-10 19:34:00,0.62565,0.62565,0.6255,0.62555,66400000.0
2009-06-10 19:35:00,0.62545,0.6255,0.62475,0.625,175600000.0
2009-06-10 19:36:00,0.625,0.6253,0.6248,0.62525,155200000.0
2009-06-10 19:37:00,0.62525,0.62585,0.6252,0.6255,91000000.0
2009-06-10 19:38:00,0.6256,0.6257,0.6252,0.6255,183400000.0
2009-06-10 19:39:00,0.6256,0.6256,0.6256,0.6256,338600000.0
2009-06-10 19:40:00,0.6256,0.62585,0.62505,0.62505,177200000.0
2009-06-10 19:41:00,0.62515,0.62515,0.62505,0.6251,39800000.0
2009-06-10 19:42:00,0.6251,0.6252,0.625,0.6251,66800000.0
2009-06-10 19:43:00,0.6251,0.6251,0.62475,0.62485,191000000.0
2009-06-10 19:44:00,0.62485,0.6249,0.62415,0.62425,173000000.0
2009-06-10 19:45:00,0.62425,0.62425,0.6241,0.6241,120000000.0
2009-06-10 19:46:00,0.6241,0.62435,0.6235,0.6235,140800000.0
2009-06-10 19:47:00,0.6235,0.62415,0.6234,0.624,258800000.0
2009-06-10 19:48:00,0.6241,0.6242,0.624,0.6242,99600000.0
2009-06-10 19:49:00,0.6242,0.6242,0.624,0.62405,102200000.0
2009-06-10 19:50:00,0.6241,0.6241,0.6237,0.6237,314500000.0
2009-06-10 19:51:00,0.6237,0.6243,0.6237,0.6243,180200000.0
2009-06-10 19:52:00,0.62395,0.62415,0.62395,0.624,116200000.0
2009-06-10 19:53:00,0.624,0.62425,0.624,0.6241,238000000.0
2009-06-10 19:54:00,0.624,0.6241,0.62385,0.62385,135200000.0
2009-06-10 19:55:00,0.62385,0.62385,0.6238,0.6238,21400000.0
2009-06-10 19:56:00,0.6238,0.6239,0.62375,0.62385,111000000.0
2009-06-10 19:57:00,0.62385,0.62385,0.6237,0.62375,60400000.0
2009-06-10 19:58:00,0.62375,0.62385,0.62375,0.62385,40000000.0
2009-06-10 19:59:00,0.62385,0.6244,0.62385,0.6244,82200000.0
2009-06-10 20:00:00,0.6244,0.6244,0.62385,0.62385,113100000.0
2009-06-10 20:01:00,0.62385,0.6239,0.6231,0.6233,84400000.0
2009-06-10 20:02:00,0.6233,0.6237,0.6233,0.6234,84800000.0
2009-06-10 20:03:00,0.6234,0.6234,0.62335,0.62335,8400000.0
2009-06-10 20:04:00,0.62335,0.62335,0.62335,0.62335,1800000.0
2009-06-10 20:05:00,0.6235,0.6235,0.6235,0.6235,57600000.0
2009-06-10 20:06:00,0.62365,0.62375,0.62365,0.62375,13000000.0
2009-06-10 20:07:00,0.62375,0.62375,0.6235,0.6235,224000000.0
2009-06-10 20:08:00,0.6235,0.62355,0.6235,0.62355,139400000.0
2009-06-10 20:09:00,0.62355,0.62425,0.6234,0.62405,160400000.0
2009-06-10 20:10:00,0.6242,0.6245,0.62405,0.6244,297800000.0
2009-06-10 20:11:00,0.6244,0.62495,0.6243,0.62495,136600000.0
2009-06-10 20:12:00,0.62495,0.62495,0.62445,0.6245,99400000.0
2009-06-10 20:13:00,0.6244,0.6245,0.62405,0.62415,60800000.0
2009-06-10 20:14:00,0.62415,0.6245,0.62415,0.6244,110800000.0
2009-06-10 20:15:00,0.6244,0.6244,0.62425,0.6244,68000000.0
2009-06-10 20:16:00,0.6244,0.6251,0.62435,0.625,188400000.0
2009-06-10 20:17:00,0.625,0.625,0.625,0.625,55000000.0
2009-06-10 20:18:00,0.625,0.6253,0.625,0.6253,199400000.0
2009-06-10 20:19:00,0.6253,0.6255,0.6253,0.6255,43200000.0
2009-06-10 20:20:00,0.6255,0.6262,0.6255,0.626,167200000.0
2009-06-10 20:21:00,0.626,0.6261,0.626,0.6261,69600000.0
2009-06-10 20:22:00,0.6261,0.62655,0.62605,0.6263,91000000.0
2009-06-10 20:23:00,0.6263,0.6263,0.62535,0.62575,40600000.0
2009-06-10 20:24:00,0.62555,0.62555,0.62535,0.6255,37200000.0
2009-06-10 20:25:00,0.6255,0.6255,0.6254,0.62545,58200000.0
2009-06-10 20:26:00,0.62545,0.6255,0.62535,0.62535,34000000.0
2009-06-10 20:27:00,0.6254,0.6254,0.6253,0.6253,14800000.0
2009-06-10 20:28:00,0.62535,0.6254,0.62535,0.62535,26800000.0
2009-06-10 20:29:00,0.62538,0.6256,0.62509,0.62516,52600000.0
2009-06-10 20:30:00,0.62535,0.62535,0.6252,0.62535,73600000.0
2009-06-10 20:31:00,0.62535,0.62535,0.62535,0.62535,13200000.0
2009-06-10 20:32:00,0.62535,0.62535,0.62535,0.62535,66000000.0
2009-06-10 20:33:00,0.62535,0.6256,0.62535,0.62535,87000000.0
2009-06-10 20:34:00,0.6255,0.6255,0.6251,0.6253,32000000.0
2009-06-10 20:35:00,0.62545,0.62555,0.62535,0.62535,17200000.0
2009-06-10 20:36:00,0.62535,0.6257,0.62535,0.6257,69000000.0
2009-06-10 20:37:00,0.6257,0.6257,0.6257,0.6257,40800000.0
2009-06-10 20:38:00,0.6257,0.62605,0.6257,0.62585,180000000.0
2009-06-10 20:39:00,0.62563,0.62603,0.62563,0.62573,95800000.0
2009-06-10 20:40:00,0.62585,0.6261,0.62525,0.62525,118400000.0
2009-06-10 20:41:00,0.6255,0.6255,0.62525,0.6255,21000000.0
2009-06-10 20:42:00,0.6255,0.6255,0.6255,0.6255,14600000.0
2009-06-10 20:43:00,0.62547,0.62551,0.62528,0.62545,148200003.0
2009-06-10 20:44:00,0.6255,0.6256,0.6255,0.62555,106600000.0
2009-06-10 20:45:00,0.62565,0.6261,0.6255,0.62565,91600000.0
2009-06-10 20:46:00,0.62565,0.6257,0.6255,0.6257,94600000.0
2009-06-10 20:47:00,0.6257,0.62585,0.6255,0.6256,124400000.0
2009-06-10 20:48:00,0.6256,0.6258,0.6256,0.6258,52200000.0
2009-06-10 20:49:00,0.6258,0.6259,0.6255,0.6259,143200000.0
2009-06-10 20:50:00,0.6259,0.62595,0.6255,0.6256,51800000.0
2009-06-10 20:51:00,0.6256,0.62615,0.62555,0.62555,107000000.0
2009-06-10 20:52:00,0.62555,0.62555,0.62535,0.6254,41400000.0
2009-06-10 20:53:00,0.6254,0.6256,0.6254,0.6255,21000000.0
2009-06-10 20:54:00,0.6256,0.62585,0.62535,0.62555,126200000.0
2009-06-10 20:55:00,0.62565,0.62565,0.6255,0.6255,16600000.0
2009-06-10 20:56:00,0.62555,0.6261,0.6253,0.62555,109000000.0
2009-06-10 20:57:00,0.62605,0.6266,0.6256,0.6263,240099999.0
2009-06-10 20:58:00,0.6263,0.62635,0.62575,0.62575,91400000.0
2009-06-10 20:59:00,0.62575,0.6264,0.62575,0.626,87200000.0
2009-06-10 21:00:00,0.62595,0.62615,0.6254,0.62555,94600000.0
2009-06-10 21:01:00,0.62545,0.62545,0.62545,0.62545,8400000.0
2009-06-10 21:02:00,0.62545,0.6255,0.62515,0.62545,208400000.0
2009-06-10 21:03:00,0.6255,0.6256,0.62535,0.6256,172400000.0
2009-06-10 21:04:00,0.62565,0.6257,0.62565,0.6257,29000000.0
2009-06-10 21:05:00,0.6257,0.626,0.62555,0.62565,77600000.0
2009-06-10 21:06:00,0.62565,0.62565,0.6255,0.6255,29000000.0
2009-06-10 21:07:00,0.6256,0.62565,0.6256,0.62565,18000000.0
2009-06-10 21:08:00,0.62565,0.62575,0.6255,0.62555,105200000.0
2009-06-10 21:09:00,0.62555,0.62555,0.62555,0.62555,1800000.0
2009-06-10 21:10:00,0.62532,0.62579,0.62532,0.62532,92999999.0
2009-06-10 21:11:00,0.62555,0.62555,0.6252,0.6252,24000000.0
2009-06-10 21:12:00,0.6253,0.6253,0.6251,0.6251,8400000.0
2009-06-10 21:13:00,0.62474,0.62499,0.62474,0.62483,91800000.0
2009-06-10 21:14:00,0.6251,0.6251,0.6251,0.6251,16200000.0
2009-06-10 21:15:00,0.6251,0.6251,0.6251,0.6251,3200000.0
2009-06-10 21:16:00,0.6251,0.6251,0.6251,0.6251,25600000.0
2009-06-10 21:17:00,0.6251,0.6251,0.62415,0.62415,76800000.0
2009-06-10 21:18:00,0.62425,0.62425,0.62425,0.62425,6600000.0
2009-06-10 21:19:00,0.6242,0.62425,0.6242,0.62425,57600000.0
2009-06-10 21:20:00,0.62425,0.62435,0.62425,0.62435,65400000.0
2009-06-10 21:21:00,0.62435,0.6247,0.62435,0.6247,30600000.0
2009-06-10 21:22:00,0.6247,0.625,0.6247,0.62485,65600000.0
2009-06-10 21:23:00,0.62485,0.62485,0.62485,0.62485,52800000.0
2009-06-10 21:24:00,0.62485,0.6251,0.62475,0.62475,62200000.0
2009-06-10 21:25:00,0.6249,0.6249,0.6247,0.62475,28200000.0
2009-06-10 21:26:00,0.62475,0.62475,0.62475,0.62475,33000000.0
2009-06-10 21:27:00,0.62475,0.6248,0.62475,0.6248,47000000.0
2009-06-10 21:28:00,0.6248,0.6248,0.6248,0.6248,8000000.0
2009-06-10 21:29:00,0.62458,0.62476,0.62446,0.62476,93200000.0
2009-06-10 21:30:00,0.62475,0.62475,0.62475,0.62475,10800000.0
2009-06-10 21:31:00,0.62475,0.62475,0.62475,0.62475,33200000.0
2009-06-10 21:32:00,0.62475,0.62485,0.62475,0.62485,47800000.0
2009-06-10 21:33:00,0.62485,0.62555,0.62485,0.6252,15400000.0
2009-06-10 21:34:00,0.6252,0.6253,0.6252,0.6253,29400000.0
2009-06-10 21:35:00,0.62535,0.62605,0.62535,0.626,99400000.0
2009-06-10 21:36:00,0.626,0.6264,0.6257,0.62575,255600000.0
2009-06-10 21:37:00,0.62575,0.62605,0.62575,0.62595,71600000.0
2009-06-10 21:38:00,0.62595,0.62595,0.62585,0.62585,77600000.0
2009-06-10 21:39:00,0.626,0.6261,0.626,0.6261,133799999.0
2009-06-10 21:40:00,0.626,0.62615,0.62585,0.62585,135000000.0
2009-06-10 21:41:00,0.6257,0.6258,0.6251,0.62545,125400000.0
2009-06-10 21:42:00,0.62545,0.62605,0.6254,0.62565,81000000.0
2009-06-10 21:43:00,0.62575,0.62585,0.6253,0.6255,162800000.0
2009-06-10 21:44:00,0.6255,0.62585,0.6255,0.62585,28400000.0
2009-06-10 21:45:00,0.62595,0.62625,0.6255,0.62575,122800000.0
2009-06-10 21:46:00,0.6256,0.62605,0.62555,0.62605,102800000.0
2009-06-10 21:47:00,0.62595,0.62645,0.62585,0.62645,152800000.0
2009-06-10 21:48:00,0.62645,0.6267,0.6264,0.6267,85200000.0
2009-06-10 21:49:00,0.6267,0.6267,0.6265,0.6267,42200000.0
2009-06-10 21:50:00,0.62643,0.62706,0.62639,0.62644,53800000.0
2009-06-10 21:51:00,0.6267,0.6267,0.6266,0.6266,8400000.0
2009-06-10 21:52:00,0.6266,0.6267,0.6265,0.6265,56800000.0
2009-06-10 21:53:00,0.6266,0.6267,0.6266,0.62665,11000000.0
2009-06-10 21:54:00,0.62665,0.62695,0.62665,0.62695,10000000.0
2009-06-10 21:55:00,0.6268,0.62684,0.62643,0.62659,40800000.0
2009-06-10 21:56:00,0.6269,0.6269,0.6264,0.62665,369200000.0
2009-06-10 21:57:00,0.62675,0.62695,0.62675,0.6269,41600000.0
2009-06-10 21:58:00,0.6269,0.627,0.6268,0.6268,437400000.0
2009-06-10 21:59:00,0.62675,0.62675,0.62665,0.62667,14600000.0
2009-06-10 22:00:00,0.62675,0.62675,0.62675,0.62675,1800000.0
2009-06-10 22:01:00,0.62665,0.62665,0.62665,0.62665,35200000.0
2009-06-10 22:02:00,0.62675,0.6268,0.62675,0.6268,36000000.0
2009-06-10 22:03:00,0.6267,0.6268,0.6267,0.6268,8200000.0
2009-06-10 22:04:00,0.62685,0.62685,0.62685,0.62685,15000000.0
2009-06-10 22:05:00,0.62672,0.62686,0.62672,0.62685,30800000.0
2009-06-10 22:06:00,0.62685,0.62685,0.6268,0.6268,7200000.0
2009-06-10 22:07:00,0.62705,0.6272,0.6267,0.62705,24800000.0
2009-06-10 22:08:00,0.62705,0.6272,0.62675,0.6271,14800000.0
2009-06-10 22:09:00,0.62693,0.62713,0.62691,0.62701,127600000.0
2009-06-10 22:10:00,0.6271,0.6272,0.62675,0.62715,20000000.0
2009-06-10 22:11:00,0.62715,0.62715,0.62715,0.62715,4000000.0
2009-06-10 22:12:00,0.62705,0.62705,0.62665,0.62665,114199996.0
2009-06-10 22:13:00,0.62665,0.62715,0.62655,0.62665,60000000.0
2009-06-10 22:14:00,0.62665,0.6269,0.62645,0.62675,81200000.0
2009-06-10 22:15:00,0.6268,0.62695,0.62655,0.62665,96800000.0
2009-06-10 22:16:00,0.6267,0.62675,0.6267,0.62675,11800000.0
2009-06-10 22:17:00,0.62647,0.62662,0.6264,0.62656,29600000.0
2009-06-10 22:18:00,0.62675,0.62675,0.62675,0.62675,9600000.0
2009-06-10 22:19:00,0.6268,0.6268,0.6268,0.6268,9600000.0
2009-06-10 22:20:00,0.6268,0.6268,0.62675,0.62675,25600000.0
2009-06-10 22:21:00,0.62675,0.62675,0.62675,0.62675,12800000.0
2009-06-10 22:22:00,0.6268,0.6269,0.62675,0.62675,32200000.0
2009-06-10 22:23:00,0.6268,0.6268,0.6268,0.6268,3200000.0
2009-06-10 22:24:00,0.6268,0.627,0.6268,0.62685,65800000.0
2009-06-10 22:25:00,0.62705,0.62705,0.62705,0.62705,4800000.0
2009-06-10 22:26:00,0.62705,0.62705,0.62705,0.62705,4800000.0
2009-06-10 22:27:00,0.62705,0.62705,0.62685,0.62685,20800000.0
2009-06-10 22:28:00,0.62685,0.627,0.62665,0.6269,128600000.0
2009-06-10 22:29:00,0.6269,0.6272,0.6267,0.62675,238000000.0
2009-06-10 22:30:00,0.62675,0.627,0.6267,0.6269,141400000.0
2009-06-10 22:31:00,0.6268,0.6268,0.6267,0.6268,45400000.0
2009-06-10 22:32:00,0.62675,0.6268,0.62675,0.6268,19200000.0
2009-06-10 22:33:00,0.62675,0.627,0.62675,0.62675,35600000.0
2009-06-10 22:34:00,0.6268,0.6268,0.62675,0.6268,14400000.0
2009-06-10 22:35:00,0.6268,0.6268,0.6267,0.6268,129200000.0
2009-06-10 22:36:00,0.62675,0.62685,0.62675,0.62685,76200000.0
2009-06-10 22:37:00,0.62675,0.627,0.62675,0.62685,20000000.0
2009-06-10 22:38:00,0.62685,0.627,0.62685,0.627,16400000.0
2009-06-10 22:39:00,0.627,0.627,0.62685,0.62685,10600000.0
2009-06-10 22:40:00,0.62675,0.62692,0.62654,0.62663,22200000.0
2009-06-10 22:41:00,0.62685,0.62695,0.62685,0.6269,29600000.0
2009-06-10 22:42:00,0.6269,0.6269,0.6269,0.6269,2000000.0
2009-06-10 22:43:00,0.6269,0.62705,0.6269,0.62705,18400000.0
2009-06-10 22:44:00,0.62705,0.62705,0.6269,0.6269,37000000.0
2009-06-10 22:45:00,0.627,0.62745,0.62685,0.62705,66800000.0
2009-06-10 22:46:00,0.6271,0.62715,0.6269,0.627,41600000.0
2009-06-10 22:47:00,0.627,0.62715,0.6269,0.6269,44200000.0
2009-06-10 22:48:00,0.6269,0.6269,0.62685,0.62685,52200000.0
2009-06-10 22:49:00,0.62685,0.62685,0.62585,0.62635,103200000.0
2009-06-10 22:50:00,0.62655,0.6268,0.62655,0.6266,17600000.0
2009-06-10 22:51:00,0.6266,0.6266,0.62655,0.6266,21800000.0
2009-06-10 22:52:00,0.6267,0.627,0.62665,0.62665,33800000.0
2009-06-10 22:53:00,0.62665,0.62665,0.62665,0.62665,2000000.0
2009-06-10 22:54:00,0.6265,0.6269,0.6265,0.6268,14000000.0
2009-06-10 22:55:00,0.62665,0.62665,0.62645,0.6265,32800000.0
2009-06-10 22:56:00,0.62605,0.6265,0.625,0.62595,122400000.0
2009-06-10 22:57:00,0.626,0.62675,0.62565,0.62565,99600000.0
2009-06-10 22:58:00,0.62565,0.62655,0.6247,0.6249,105000000.0
2009-06-10 22:59:00,0.62485,0.62565,0.6248,0.62565,28000000.0
2009-06-10 23:00:00,0.62507,0.62841,0.62476,0.62806,147600000.0
2009-06-10 23:01:00,0.62863,0.63043,0.6278,0.63003,204800000.0
2009-06-10 23:02:00,0.62903,0.6299,0.62712,0.62975,50000000.0
2009-06-10 23:03:00,0.62985,0.6307,0.6294,0.63,55200000.0
2009-06-10 23:04:00,0.63,0.63,0.62955,0.62975,44600000.0
2009-06-10 23:05:00,0.6298,0.63,0.62945,0.62945,67000000.0
2009-06-10 23:06:00,0.62985,0.62985,0.62855,0.62855,114800000.0
2009-06-10 23:07:00,0.62865,0.62885,0.62765,0.62855,105900000.0
2009-06-10 23:08:00,0.6284,0.6284,0.62835,0.62835,11000000.0
2009-06-10 23:09:00,0.62835,0.6285,0.62815,0.62835,120600000.0
2009-06-10 23:10:00,0.6284,0.62865,0.62835,0.62865,69600000.0
2009-06-10 23:11:00,0.62875,0.62885,0.62875,0.62885,29800000.0
2009-06-10 23:12:00,0.62875,0.629,0.62875,0.62875,62000000.0
2009-06-10 23:13:00,0.62885,0.62915,0.62885,0.6291,78800000.0
2009-06-10 23:14:00,0.6291,0.62965,0.6289,0.6295,191000000.0
2009-06-10 23:15:00,0.6295,0.62985,0.6291,0.6297,58000000.0
2009-06-10 23:16:00,0.62915,0.6294,0.6291,0.6293,44600000.0
2009-06-10 23:17:00,0.6293,0.63015,0.6291,0.62985,62400000.0
2009-06-10 23:18:00,0.62995,0.6302,0.6298,0.63005,58000000.0
2009-06-10 23:19:00,0.6298,0.63015,0.6298,0.63005,78400000.0
2009-06-10 23:20:00,0.63015,0.6308,0.63015,0.63065,66200000.0
2009-06-10 23:21:00,0.6306,0.63085,0.63005,0.63015,177800000.0
2009-06-10 23:22:00,0.63015,0.6305,0.63015,0.6305,97600000.0
2009-06-10 23:23:00,0.6305,0.6305,0.63,0.63045,103200000.0
2009-06-10 23:24:00,0.63045,0.63055,0.63045,0.63055,100000000.0
2009-06-10 23:25:00,0.6306,0.6309,0.6306,0.63075,17000000.0
2009-06-10 23:26:00,0.63065,0.63095,0.63065,0.6309,19400000.0
2009-06-10 23:27:00,0.63085,0.6309,0.6304,0.63075,83200000.0
2009-06-10 23:28:00,0.63075,0.63115,0.6306,0.63105,39400000.0
2009-06-10 23:29:00,0.63115,0.63125,0.63115,0.63115,33600000.0
2009-06-10 23:30:00,0.63125,0.63135,0.63075,0.631,126400000.0
2009-06-10 23:31:00,0.63105,0.63115,0.6307,0.6308,136000000.0
2009-06-10 23:32:00,0.63095,0.63095,0.6307,0.6307,37600000.0
2009-06-10 23:33:00,0.63054,0.63058,0.63047,0.63052,22400000.0
2009-06-10 23:34:00,0.6307,0.6307,0.63015,0.63015,97200000.0
2009-06-10 23:35:00,0.63015,0.63015,0.62965,0.6298,81400000.0
2009-06-10 23:36:00,0.62975,0.63,0.62975,0.62975,46000000.0
2009-06-10 23:37:00,0.62995,0.62995,0.62985,0.62985,10600000.0
2009-06-10 23:38:00,0.62967,0.62986,0.62957,0.62963,93600000.0
2009-06-10 23:39:00,0.6297,0.62983,0.62956,0.62983,129600000.0
2009-06-10 23:40:00,0.6299,0.6299,0.6299,0.6299,1000000.0
2009-06-10 23:41:00,0.62995,0.62995,0.6299,0.6299,5800000.0
2009-06-10 23:42:00,0.6301,0.6301,0.62975,0.62975,5800000.0
2009-06-10 23:43:00,0.62975,0.62975,0.62975,0.62975,4800000.0
2009-06-10 23:44:00,0.62965,0.62965,0.62965,0.62965,18000000.0
2009-06-10 23:45:00,0.62965,0.62965,0.62945,0.62945,14400000.0
2009-06-10 23:46:00,0.62945,0.62945,0.6291,0.6291,41600000.0
2009-06-10 23:47:00,0.62895,0.6291,0.62885,0.6289,79000000.0
2009-06-10 23:48:00,0.6289,0.629,0.6289,0.629,19600000.0
2009-06-10 23:49:00,0.62895,0.62895,0.6288,0.62895,24800000.0
2009-06-10 23:50:00,0.6288,0.6289,0.6286,0.62885,42000000.0
2009-06-10 23:51:00,0.62895,0.629,0.62885,0.62885,31400000.0
2009-06-10 23:52:00,0.62895,0.6293,0.62895,0.6293,125800000.0
2009-06-10 23:53:00,0.6292,0.62975,0.6292,0.62975,199000000.0
2009-06-10 23:54:00,0.6298,0.63,0.6298,0.6299,16800000.0
2009-06-10 23:55:00,0.6298,0.6298,0.6298,0.6298,2600000.0
2009-06-10 23:56:00,0.6297,0.6297,0.62965,0.62965,25200000.0
2009-06-10 23:57:00,0.62965,0.62965,0.62955,0.62955,14400000.0
2009-06-10 23:58:00,0.62955,0.62965,0.6292,0.6292,138600000.0
2009-06-10 23:59:00,0.6292,0.6292,0.62915,0.62915,3600000.0
2009-06-11 00:00:00,0.62915,0.6295,0.62915,0.6292,18400000.0
2009-06-11 00:01:00,0.6295,0.6295,0.62885,0.6292,55600000.0
2009-06-11 00:02:00,0.6293,0.6297,0.6292,0.6297,7600000.0
2009-06-11 00:03:00,0.6296,0.6296,0.62915,0.6293,57600000.0
2009-06-11 00:04:00,0.6295,0.6295,0.6295,0.6295,1000000.0
2009-06-11 00:05:00,0.62955,0.62955,0.6295,0.6295,20800000.0
2009-06-11 00:06:00,0.6295,0.6296,0.6295,0.6296,125400000.0
2009-06-11 00:07:00,0.62945,0.62967,0.62931,0.62949,55200000.0
2009-06-11 00:08:00,0.62941,0.62974,0.62941,0.62954,49400000.0
2009-06-11 00:09:00,0.6297,0.6297,0.6297,0.6297,1000000.0
2009-06-11 00:10:00,0.6298,0.6301,0.6298,0.6301,13800000.0
2009-06-11 00:11:00,0.6302,0.6308,0.6302,0.6308,23800000.0
2009-06-11 00:12:00,0.6308,0.631,0.6307,0.63095,51800000.0
2009-06-11 00:13:00,0.63075,0.63165,0.63065,0.63145,173400000.0
2009-06-11 00:14:00,0.63165,0.6321,0.6312,0.6321,186000000.0
2009-06-11 00:15:00,0.6321,0.6324,0.632,0.6323,123600000.0
2009-06-11 00:16:00,0.6323,0.63285,0.6323,0.6327,23800000.0
2009-06-11 00:17:00,0.63275,0.63285,0.6325,0.6326,111400000.0
2009-06-11 00:18:00,0.63265,0.63285,0.63255,0.6327,156800000.0
2009-06-11 00:19:00,0.63265,0.6327,0.6326,0.63265,83200000.0
2009-06-11 00:20:00,0.6326,0.6328,0.6326,0.6328,51000000.0
2009-06-11 00:21:00,0.6328,0.633,0.6328,0.633,88000000.0
2009-06-11 00:22:00,0.633,0.63355,0.633,0.6333,194000000.0
2009-06-11 00:23:00,0.6333,0.6339,0.63325,0.63355,110600000.0
2009-06-11 00:24:00,0.63355,0.6337,0.6335,0.63365,72600000.0
2009-06-11 00:25:00,0.6337,0.63395,0.6336,0.63375,177600000.0
2009-06-11 00:26:00,0.63385,0.63415,0.63355,0.63405,184600000.0
2009-06-11 00:27:00,0.63405,0.63405,0.6337,0.63375,179000000.0
2009-06-11 00:28:00,0.63395,0.634,0.63335,0.63385,158600000.0
2009-06-11 00:29:00,0.63385,0.63395,0.63375,0.63395,56200000.0
2009-06-11 00:30:00,0.63395,0.6341,0.63375,0.6341,143800000.0
2009-06-11 00:31:00,0.63405,0.63415,0.63405,0.63405,47400000.0
2009-06-11 00:32:00,0.634,0.63405,0.6339,0.63395,45400000.0
2009-06-11 00:33:00,0.6339,0.63395,0.6338,0.63395,60800000.0
2009-06-11 00:34:00,0.63395,0.63395,0.6338,0.63395,27400000.0
2009-06-11 00:35:00,0.63395,0.63395,0.6339,0.63395,23600000.0
2009-06-11 00:36:00,0.63395,0.63405,0.6338,0.6339,86600000.0
2009-06-11 00:37:00,0.6339,0.6339,0.63365,0.63365,27600000.0
2009-06-11 00:38:00,0.63355,0.6337,0.6335,0.63365,54600000.0
2009-06-11 00:39:00,0.63355,0.63355,0.63325,0.63355,55200000.0
2009-06-11 00:40:00,0.63327,0.63376,0.63327,0.63336,72000000.0
2009-06-11 00:41:00,0.63355,0.63355,0.63335,0.63335,68600000.0
2009-06-11 00:42:00,0.6333,0.63335,0.6333,0.63335,14600000.0
2009-06-11 00:43:00,0.63335,0.63335,0.6333,0.6333,2600000.0
2009-06-11 00:44:00,0.6333,0.6333,0.6331,0.6331,68800000.0
2009-06-11 00:45:00,0.6332,0.6332,0.6331,0.6331,9000000.0
2009-06-11 00:46:00,0.63305,0.6331,0.63295,0.633,16800000.0
2009-06-11 00:47:00,0.633,0.633,0.63285,0.63285,102200000.0
2009-06-11 00:48:00,0.63285,0.63295,0.6328,0.63285,138200000.0
2009-06-11 00:49:00,0.63285,0.63305,0.6328,0.633,80000000.0
2009-06-11 00:50:00,0.633,0.633,0.6329,0.6329,59600000.0
2009-06-11 00:51:00,0.6329,0.63295,0.63285,0.63295,38600000.0
2009-06-11 00:52:00,0.633,0.63305,0.63295,0.63305,29400000.0
2009-06-11 00:53:00,0.63305,0.63305,0.633,0.633,5800000.0
2009-06-11 00:54:00,0.6328,0.63281,0.63267,0.63278,81600000.0
2009-06-11 00:55:00,0.633,0.63305,0.63285,0.63305,46000000.0
2009-06-11 00:56:00,0.633,0.6331,0.633,0.633,4000000.0
2009-06-11 00:57:00,0.63305,0.63305,0.6329,0.6329,54200000.0
2009-06-11 00:58:00,0.63297,0.63302,0.6327,0.6327,17800000.0
2009-06-11 00:59:00,0.63285,0.63315,0.63285,0.63295,166800000.0
2009-06-11 01:00:00,0.63295,0.63315,0.63295,0.63305,55400000.0
2009-06-11 01:01:00,0.63272,0.63295,0.63256,0.63276,174800000.0
2009-06-11 01:02:00,0.63274,0.63289,0.63267,0.63287,69400000.0
2009-06-11 01:03:00,0.6331,0.6331,0.63305,0.63305,4200000.0
2009-06-11 01:04:00,0.6331,0.6331,0.63305,0.6331,46200000.0
2009-06-11 01:05:00,0.6331,0.6331,0.63305,0.6331,18200000.0
2009-06-11 01:06:00,0.63315,0.63325,0.6331,0.63325,39200000.0
2009-06-11 01:07:00,0.63325,0.63325,0.63325,0.63325,6400000.0
2009-06-11 01:08:00,0.63325,0.63325,0.63325,0.63325,15600000.0
2009-06-11 01:09:00,0.63322,0.63322,0.63312,0.63315,43400000.0
2009-06-11 01:10:00,0.63325,0.63325,0.63315,0.63325,55000000.0
2009-06-11 01:11:00,0.63335,0.63335,0.63325,0.63325,17400000.0
2009-06-11 01:12:00,0.6334,0.6334,0.63325,0.63325,11600000.0
2009-06-11 01:13:00,0.63325,0.63345,0.6332,0.63335,188600000.0
2009-06-11 01:14:00,0.63325,0.63335,0.63325,0.63335,64600000.0
2009-06-11 01:15:00,0.6333,0.6333,0.63315,0.6333,60200000.0
2009-06-11 01:16:00,0.6333,0.6333,0.6331,0.6332,93200000.0
2009-06-11 01:17:00,0.63325,0.6333,0.63325,0.63325,20600000.0
2009-06-11 01:18:00,0.63325,0.63335,0.63325,0.63335,10400000.0
2009-06-11 01:19:00,0.6334,0.6334,0.6334,0.6334,2000000.0
2009-06-11 01:20:00,0.63318,0.63374,0.63315,0.63334,36800000.0
2009-06-11 01:21:00,0.63335,0.63355,0.63335,0.63355,107000002.0
2009-06-11 01:22:00,0.63345,0.63355,0.63345,0.6335,64200000.0
2009-06-11 01:23:00,0.6335,0.6335,0.63335,0.6335,22400000.0
2009-06-11 01:24:00,0.6335,0.634,0.6335,0.63375,174400000.0
2009-06-11 01:25:00,0.63385,0.634,0.63385,0.6339,42600000.0
2009-06-11 01:26:00,0.6339,0.6339,0.6338,0.6339,29800000.0
2009-06-11 01:27:00,0.634,0.63415,0.6339,0.63415,104800000.0
2009-06-11 01:28:00,0.6343,0.63435,0.63415,0.6342,93800000.0
2009-06-11 01:29:00,0.63415,0.63415,0.6339,0.6339,103000000.0
2009-06-11 01:30:00,0.6337,0.6339,0.63365,0.6337,33800000.0
2009-06-11 01:31:00,0.6337,0.6339,0.6337,0.6339,15200000.0
2009-06-11 01:32:00,0.63355,0.63355,0.63355,0.63355,1000000.0
2009-06-11 01:33:00,0.6336,0.63365,0.6336,0.63365,13600000.0
2009-06-11 01:34:00,0.6337,0.63375,0.63365,0.63365,32600000.0
2009-06-11 01:35:00,0.6336,0.6336,0.63335,0.63335,23200000.0
2009-06-11 01:36:00,0.6335,0.6335,0.6335,0.6335,1000000.0
2009-06-11 01:37:00,0.6335,0.6335,0.63325,0.63325,65000000.0
2009-06-11 01:38:00,0.63325,0.63325,0.63325,0.63325,3000000.0
2009-06-11 01:39:00,0.6332,0.63345,0.63315,0.63345,42400000.0
2009-06-11 01:40:00,0.63345,0.6335,0.63325,0.63345,136800000.0
2009-06-11 01:41:00,0.6334,0.63345,0.63325,0.63325,56000000.0
2009-06-11 01:42:00,0.6333,0.63355,0.6333,0.63355,51600000.0
2009-06-11 01:43:00,0.63355,0.6336,0.63345,0.6336,31400000.0
2009-06-11 01:44:00,0.6336,0.6339,0.6336,0.6337,79600000.0
2009-06-11 01:45:00,0.6337,0.6341,0.6337,0.63385,30400000.0
2009-06-11 01:46:00,0.6339,0.63415,0.63385,0.63415,28800000.0
2009-06-11 01:47:00,0.63405,0.63405,0.63385,0.63405,51000000.0
2009-06-11 01:48:00,0.6342,0.6342,0.63385,0.63385,89400000.0
2009-06-11 01:49:00,0.6339,0.63395,0.6339,0.63395,20200000.0
2009-06-11 01:50:00,0.634,0.63405,0.6338,0.6338,47000000.0
2009-06-11 01:51:00,0.63385,0.6341,0.63385,0.63405,42800000.0
2009-06-11 01:52:00,0.634,0.6341,0.63395,0.6341,67600000.0
2009-06-11 01:53:00,0.63405,0.63415,0.63405,0.63415,13800000.0
2009-06-11 01:54:00,0.6342,0.6342,0.6342,0.6342,4000000.0
2009-06-11 01:55:00,0.6343,0.6343,0.63405,0.63405,28800000.0
2009-06-11 01:56:00,0.63405,0.6341,0.6335,0.63365,164000000.0
2009-06-11 01:57:00,0.63365,0.6337,0.63365,0.63365,21400000.0
2009-06-11 01:58:00,0.63365,0.6337,0.63335,0.6335,104400000.0
2009-06-11 01:59:00,0.6335,0.6336,0.6334,0.6334,56400000.0
2009-06-11 02:00:00,0.6334,0.6335,0.63325,0.6335,104200000.0
2009-06-11 02:01:00,0.6335,0.63385,0.6333,0.63355,229200000.0
2009-06-11 02:02:00,0.63355,0.6338,0.6333,0.63355,129200000.0
2009-06-11 02:03:00,0.6336,0.6336,0.6336,0.6336,5800000.0
2009-06-11 02:04:00,0.6336,0.6336,0.6336,0.6336,8800000.0
2009-06-11 02:05:00,0.6336,0.6337,0.6335,0.6337,42400000.0
2009-06-11 02:06:00,0.6337,0.6338,0.63365,0.63365,17200000.0
2009-06-11 02:07:00,0.63365,0.63365,0.6335,0.6335,9400000.0
2009-06-11 02:08:00,0.6336,0.6336,0.6335,0.6335,17400000.0
2009-06-11 02:09:00,0.6335,0.634,0.6335,0.63375,101000000.0
2009-06-11 02:10:00,0.63375,0.6338,0.63335,0.6334,82000000.0
2009-06-11 02:11:00,0.6336,0.6338,0.63345,0.6336,87200000.0
2009-06-11 02:12:00,0.6337,0.63375,0.63355,0.63375,121800000.0
2009-06-11 02:13:00,0.63375,0.634,0.63375,0.634,68600000.0
2009-06-11 02:14:00,0.6339,0.6342,0.6339,0.6342,41000000.0
2009-06-11 02:15:00,0.6342,0.6342,0.6341,0.6342,86600000.0
2009-06-11 02:16:00,0.63415,0.6342,0.63415,0.6342,35400000.0
2009-06-11 02:17:00,0.63425,0.63425,0.6339,0.634,53600000.0
2009-06-11 02:18:00,0.63395,0.634,0.6338,0.63385,60000000.0
2009-06-11 02:19:00,0.63342,0.63379,0.63339,0.63359,77600000.0
2009-06-11 02:20:00,0.63355,0.63374,0.63338,0.63338,31000000.0
2009-06-11 02:21:00,0.63385,0.63385,0.63385,0.63385,4800000.0
2009-06-11 02:22:00,0.63385,0.63385,0.63385,0.63385,5000000.0
2009-06-11 02:23:00,0.63385,0.63385,0.6336,0.6336,86200000.0
2009-06-11 02:24:00,0.6336,0.6336,0.63305,0.6331,137400000.0
2009-06-11 02:25:00,0.6332,0.63325,0.63315,0.63315,52800000.0
2009-06-11 02:26:00,0.63315,0.6332,0.63295,0.63295,170400000.0
2009-06-11 02:27:00,0.6329,0.633,0.6329,0.6329,91200000.0
2009-06-11 02:28:00,0.6329,0.63295,0.63275,0.63285,204600000.0
2009-06-11 02:29:00,0.63285,0.6329,0.63285,0.63285,52800000.0
2009-06-11 02:30:00,0.6329,0.6329,0.63285,0.63285,115200000.0
2009-06-11 02:31:00,0.63285,0.63315,0.63285,0.6329,110400000.0
2009-06-11 02:32:00,0.6329,0.63305,0.6329,0.63305,82800000.0
2009-06-11 02:33:00,0.63305,0.63305,0.63295,0.63305,84000000.0
2009-06-11 02:34:00,0.63305,0.6333,0.63305,0.63325,162600000.0
2009-06-11 02:35:00,0.63325,0.63325,0.63325,0.63325,30400000.0
2009-06-11 02:36:00,0.6333,0.6333,0.6332,0.6333,95400000.0
2009-06-11 02:37:00,0.6333,0.63345,0.6332,0.6334,164600000.0
2009-06-11 02:38:00,0.63355,0.63375,0.63345,0.63365,92600000.0
2009-06-11 02:39:00,0.63365,0.63385,0.63355,0.6338,86200000.0
2009-06-11 02:40:00,0.6338,0.6343,0.6338,0.6343,73200000.0
2009-06-11 02:41:00,0.6345,0.63475,0.63445,0.63465,176600000.0
2009-06-11 02:42:00,0.63465,0.6347,0.63455,0.63455,82200000.0
2009-06-11 02:43:00,0.6346,0.6347,0.63445,0.6347,85800000.0
2009-06-11 02:44:00,0.6347,0.6347,0.6346,0.6346,17000000.0
2009-06-11 02:45:00,0.6346,0.6346,0.6336,0.634,134800000.0
2009-06-11 02:46:00,0.634,0.6345,0.6338,0.6345,74400000.0
2009-06-11 02:47:00,0.6346,0.63465,0.63405,0.6345,108800000.0
2009-06-11 02:48:00,0.6345,0.6345,0.63405,0.6343,54000000.0
2009-06-11 02:49:00,0.6344,0.6344,0.63415,0.63415,48200000.0
2009-06-11 02:50:00,0.63415,0.6342,0.63405,0.6341,29800000.0
2009-06-11 02:51:00,0.6341,0.63425,0.6341,0.63425,5000000.0
2009-06-11 02:52:00,0.6343,0.6345,0.6341,0.6343,190200000.0
2009-06-11 02:53:00,0.6342,0.6343,0.6341,0.6343,52600000.0
2009-06-11 02:54:00,0.6341,0.6343,0.63405,0.63405,32200000.0
2009-06-11 02:55:00,0.63395,0.6342,0.6339,0.6339,58400000.0
2009-06-11 02:56:00,0.6339,0.6342,0.6339,0.6341,84600000.0
2009-06-11 02:57:00,0.6341,0.6342,0.6341,0.6342,13000000.0
2009-06-11 02:58:00,0.6342,0.6342,0.6341,0.63415,71400000.0
2009-06-11 02:59:00,0.6342,0.6345,0.63415,0.6343,73600000.0
2009-06-11 03:00:00,0.6343,0.6344,0.63415,0.6344,23800000.0
2009-06-11 03:01:00,0.63413,0.63414,0.63382,0.63389,14000000.0
2009-06-11 03:02:00,0.6344,0.6346,0.63435,0.6345,120900000.0
2009-06-11 03:03:00,0.6346,0.6346,0.63415,0.6342,116200000.0
2009-06-11 03:04:00,0.6342,0.6342,0.6342,0.6342,12000000.0
2009-06-11 03:05:00,0.6342,0.6342,0.6342,0.6342,12000000.0
2009-06-11 03:06:00,0.6342,0.6342,0.6342,0.6342,16000000.0
2009-06-11 03:07:00,0.63369,0.63409,0.63369,0.63398,40200000.0
2009-06-11 03:08:00,0.6343,0.6345,0.6343,0.6345,42000000.0
2009-06-11 03:09:00,0.6345,0.6345,0.6345,0.6345,19200000.0
2009-06-11 03:10:00,0.6345,0.6345,0.6345,0.6345,12800000.0
2009-06-11 03:11:00,0.63402,0.63429,0.63402,0.63426,16000000.0
2009-06-11 03:12:00,0.63455,0.63475,0.63455,0.6346,27000000.0
2009-06-11 03:13:00,0.6346,0.6348,0.6346,0.63475,14400000.0
2009-06-11 03:14:00,0.6347,0.6351,0.6346,0.6349,87800000.0
2009-06-11 03:15:00,0.6349,0.6351,0.6348,0.6351,125400000.0
2009-06-11 03:16:00,0.6351,0.6351,0.6346,0.6349,157000000.0
2009-06-11 03:17:00,0.6349,0.6349,0.63455,0.63475,116400000.0
2009-06-11 03:18:00,0.6348,0.6348,0.63455,0.6346,64000000.0
2009-06-11 03:19:00,0.6346,0.6346,0.6346,0.6346,58400000.0
2009-06-11 03:20:00,0.63445,0.63465,0.63436,0.63436,25200000.0
2009-06-11 03:21:00,0.63455,0.6347,0.63445,0.6346,135000000.0
2009-06-11 03:22:00,0.6346,0.6346,0.6345,0.6346,77000000.0
2009-06-11 03:23:00,0.63445,0.63445,0.6341,0.6341,114400000.0
2009-06-11 03:24:00,0.6341,0.6341,0.63375,0.6339,29000000.0
2009-06-11 03:25:00,0.6341,0.6342,0.6341,0.6342,20400000.0
2009-06-11 03:26:00,0.6342,0.6343,0.6337,0.634,129000000.0
2009-06-11 03:27:00,0.634,0.634,0.6334,0.6336,86600000.0
2009-06-11 03:28:00,0.63345,0.6336,0.6332,0.63345,235800000.0
2009-06-11 03:29:00,0.6336,0.6336,0.6333,0.6333,188600000.0
2009-06-11 03:30:00,0.6339,0.6349,0.6338,0.6342,141200000.0
2009-06-11 03:31:00,0.6348,0.6352,0.63415,0.63515,185600000.0
2009-06-11 03:32:00,0.63515,0.63615,0.6347,0.6357,332200000.0
2009-06-11 03:33:00,0.63575,0.63575,0.6348,0.63495,393400000.0
2009-06-11 03:34:00,0.63495,0.63565,0.6347,0.63495,310600000.0
2009-06-11 03:35:00,0.63495,0.63495,0.63415,0.6346,143200000.0
2009-06-11 03:36:00,0.6345,0.63555,0.6345,0.63555,324800000.0
2009-06-11 03:37:00,0.6354,0.6355,0.63515,0.6352,134600000.0
2009-06-11 03:38:00,0.6352,0.6352,0.6348,0.6348,239400000.0
2009-06-11 03:39:00,0.6348,0.6348,0.6342,0.6344,143700000.0
2009-06-11 03:40:00,0.63445,0.63455,0.63385,0.63405,62400000.0
2009-06-11 03:41:00,0.63405,0.63435,0.634,0.63435,103400000.0
2009-06-11 03:42:00,0.6344,0.63455,0.6344,0.63455,56200000.0
2009-06-11 03:43:00,0.63465,0.6348,0.63465,0.63475,59400000.0
2009-06-11 03:44:00,0.6349,0.635,0.63475,0.63495,120600000.0
2009-06-11 03:45:00,0.635,0.63555,0.6349,0.635,110800000.0
2009-06-11 03:46:00,0.6351,0.6355,0.63505,0.6354,160800000.0
2009-06-11 03:47:00,0.63545,0.6356,0.6353,0.6355,88800000.0
2009-06-11 03:48:00,0.63545,0.63575,0.63545,0.6356,138000000.0
2009-06-11 03:49:00,0.6356,0.6358,0.63555,0.63565,126600000.0
2009-06-11 03:50:00,0.6357,0.63575,0.63565,0.63575,46000000.0
2009-06-11 03:51:00,0.63575,0.63575,0.63565,0.63575,94600000.0
2009-06-11 03:52:00,0.63575,0.6358,0.6356,0.6357,122800000.0
2009-06-11 03:53:00,0.6357,0.6357,0.6356,0.63565,52600000.0
2009-06-11 03:54:00,0.63565,0.63565,0.6356,0.63565,37600000.0
2009-06-11 03:55:00,0.63565,0.63595,0.63565,0.63595,43400000.0
2009-06-11 03:56:00,0.63595,0.63635,0.63585,0.63635,120400000.0
2009-06-11 03:57:00,0.63635,0.6366,0.63635,0.6366,70400000.0
2009-06-11 03:58:00,0.63655,0.63655,0.63645,0.63645,38800000.0
2009-06-11 03:59:00,0.63645,0.63685,0.63645,0.63685,80688996.0
2009-06-11 04:00:00,0.63685,0.63715,0.63665,0.637,93600000.0
2009-06-11 04:01:00,0.63695,0.637,0.63685,0.63695,41800000.0
2009-06-11 04:02:00,0.637,0.637,0.63685,0.6369,38800000.0
2009-06-11 04:03:00,0.63685,0.6369,0.6363,0.63665,118000000.0
2009-06-11 04:04:00,0.63625,0.63645,0.63605,0.63625,105000000.0
2009-06-11 04:05:00,0.63625,0.6364,0.63615,0.63615,71400000.0
2009-06-11 04:06:00,0.63615,0.63635,0.63615,0.63615,15400000.0
2009-06-11 04:07:00,0.63615,0.63615,0.63605,0.63615,32200000.0
2009-06-11 04:08:00,0.63615,0.6362,0.63605,0.6362,29600000.0
2009-06-11 04:09:00,0.6362,0.63635,0.63605,0.63635,134800000.0
2009-06-11 04:10:00,0.63635,0.6364,0.63605,0.6364,30200000.0
2009-06-11 04:11:00,0.6364,0.63655,0.63625,0.63645,84800000.0
2009-06-11 04:12:00,0.63645,0.6366,0.63645,0.63655,23800000.0
2009-06-11 04:13:00,0.63655,0.63655,0.63645,0.63645,72400000.0
2009-06-11 04:14:00,0.63645,0.63645,0.63635,0.63635,41800000.0
2009-06-11 04:15:00,0.63645,0.63645,0.63625,0.63645,37600000.0
2009-06-11 04:16:00,0.63635,0.63635,0.63625,0.63635,85400000.0
2009-06-11 04:17:00,0.63635,0.63635,0.63605,0.63625,70800000.0
2009-06-11 04:18:00,0.6363,0.63645,0.6363,0.6363,38000000.0
2009-06-11 04:19:00,0.63635,0.63635,0.6363,0.63635,18800000.0
2009-06-11 04:20:00,0.63635,0.63645,0.63625,0.63645,52400000.0
2009-06-11 04:21:00,0.6364,0.63665,0.63635,0.63645,83600000.0
2009-06-11 04:22:00,0.63645,0.6365,0.6363,0.63635,53800000.0
2009-06-11 04:23:00,0.6364,0.63645,0.636,0.636,56800000.0
2009-06-11 04:24:00,0.63605,0.6362,0.63605,0.6361,29600000.0
2009-06-11 04:25:00,0.63615,0.63635,0.63615,0.63635,18800000.0
2009-06-11 04:26:00,0.63615,0.63625,0.6358,0.6359,72700000.0
2009-06-11 04:27:00,0.6359,0.6359,0.63575,0.63575,39200000.0
2009-06-11 04:28:00,0.63575,0.6359,0.63555,0.6359,196100000.0
2009-06-11 04:29:00,0.6359,0.63645,0.6359,0.63645,124000000.0
2009-06-11 04:30:00,0.63645,0.63645,0.6364,0.63645,38600000.0
2009-06-11 04:31:00,0.6364,0.6364,0.63575,0.63575,86400000.0
2009-06-11 04:32:00,0.63575,0.63605,0.63555,0.63595,81000000.0
2009-06-11 04:33:00,0.63595,0.63595,0.63555,0.63555,56800000.0
2009-06-11 04:34:00,0.63555,0.63575,0.63555,0.63575,9600000.0
2009-06-11 04:35:00,0.63565,0.6357,0.63565,0.6357,43000000.0
2009-06-11 04:36:00,0.63575,0.63625,0.63575,0.63615,79800000.0
2009-06-11 04:37:00,0.63615,0.63615,0.6357,0.63595,65400000.0
2009-06-11 04:38:00,0.63575,0.63605,0.63575,0.63605,13400000.0
2009-06-11 04:39:00,0.63605,0.63605,0.63575,0.63575,33600000.0
2009-06-11 04:40:00,0.63575,0.63575,0.6356,0.63565,83000000.0
2009-06-11 04:41:00,0.63575,0.63605,0.63575,0.63575,56400000.0
2009-06-11 04:42:00,0.63565,0.63565,0.63565,0.63565,1000000.0
2009-06-11 04:43:00,0.6358,0.6358,0.6358,0.6358,1000000.0
2009-06-11 04:44:00,0.6361,0.6361,0.6359,0.6359,13400000.0
2009-06-11 04:45:00,0.6361,0.63625,0.6358,0.63625,33000000.0
2009-06-11 04:46:00,0.63625,0.63625,0.63625,0.63625,7800000.0
2009-06-11 04:47:00,0.6361,0.6361,0.63605,0.63605,13200000.0
2009-06-11 04:48:00,0.6362,0.63625,0.63615,0.6362,24200000.0
2009-06-11 04:49:00,0.6362,0.63625,0.63605,0.63605,36400000.0
2009-06-11 04:50:00,0.6362,0.6362,0.63565,0.63565,17200000.0
2009-06-11 04:51:00,0.6359,0.6362,0.6357,0.6362,24800000.0
2009-06-11 04:52:00,0.63625,0.63625,0.6362,0.6362,9400000.0
2009-06-11 04:53:00,0.63635,0.63635,0.63615,0.63615,33800000.0
2009-06-11 04:54:00,0.63615,0.63625,0.63615,0.63625,21800000.0
2009-06-11 04:55:00,0.63635,0.63635,0.63635,0.63635,20600000.0
2009-06-11 04:56:00,0.63635,0.63635,0.63635,0.63635,12600000.0
2009-06-11 04:57:00,0.63635,0.63635,0.63635,0.63635,10400000.0
2009-06-11 04:58:00,0.63635,0.63635,0.63635,0.63635,6000000.0
2009-06-11 04:59:00,0.63635,0.63635,0.63635,0.63635,5000000.0
2009-06-11 05:00:00,0.63635,0.63635,0.63635,0.63635,14000000.0
2009-06-11 05:01:00,0.63635,0.63635,0.63635,0.63635,9800000.0
2009-06-11 05:02:00,0.63635,0.63645,0.63635,0.63645,16600000.0
2009-06-11 05:03:00,0.63645,0.63645,0.63635,0.63635,6000000.0
2009-06-11 05:04:00,0.63635,0.6364,0.63635,0.63635,31200000.0
2009-06-11 05:05:00,0.63635,0.63635,0.63625,0.63635,9800000.0
2009-06-11 05:06:00,0.6361,0.63617,0.63588,0.6361,74200000.0
2009-06-11 05:07:00,0.6364,0.6364,0.63635,0.63635,8200000.0
2009-06-11 05:08:00,0.63595,0.63605,0.63595,0.63605,91200000.0
2009-06-11 05:09:00,0.63605,0.6361,0.636,0.636,29600000.0
2009-06-11 05:10:00,0.63595,0.636,0.63595,0.636,12000000.0
2009-06-11 05:11:00,0.63605,0.63605,0.63605,0.63605,52400000.0
2009-06-11 05:12:00,0.63605,0.63605,0.63605,0.63605,32000000.0
2009-06-11 05:13:00,0.63585,0.63599,0.63565,0.63567,27800000.0
2009-06-11 05:14:00,0.63605,0.63605,0.63605,0.63605,13800000.0
2009-06-11 05:15:00,0.63605,0.63615,0.63605,0.63605,79800000.0
2009-06-11 05:16:00,0.63605,0.63605,0.63605,0.63605,15600000.0
2009-06-11 05:17:00,0.63605,0.63605,0.63605,0.63605,43800000.0
2009-06-11 05:18:00,0.63605,0.63605,0.63605,0.63605,26000000.0
2009-06-11 05:19:00,0.6363,0.63635,0.6363,0.63635,6400000.0
2009-06-11 05:20:00,0.63635,0.63635,0.63605,0.63615,50400000.0
2009-06-11 05:21:00,0.63605,0.63605,0.63605,0.63605,6400000.0
2009-06-11 05:22:00,0.63575,0.63615,0.63574,0.63596,76400000.0
2009-06-11 05:23:00,0.63635,0.63655,0.63605,0.63605,69000000.0
2009-06-11 05:24:00,0.63625,0.63645,0.63625,0.63645,13400000.0
2009-06-11 05:25:00,0.63645,0.63645,0.6364,0.6364,22200000.0
2009-06-11 05:26:00,0.63618,0.63618,0.636,0.63611,53600000.0
2009-06-11 05:27:00,0.63612,0.63629,0.63605,0.63606,36800000.0
2009-06-11 05:28:00,0.63645,0.63645,0.6364,0.6364,16000000.0
2009-06-11 05:29:00,0.6364,0.6364,0.63625,0.63625,22600000.0
2009-06-11 05:30:00,0.63625,0.63655,0.63625,0.63655,15600000.0
2009-06-11 05:31:00,0.6365,0.6365,0.63625,0.63635,105400000.0
2009-06-11 05:32:00,0.63645,0.63645,0.63645,0.63645,9000000.0
2009-06-11 05:33:00,0.63622,0.63623,0.63591,0.63623,23400000.0
2009-06-11 05:34:00,0.63645,0.63645,0.63625,0.6364,118400000.0
2009-06-11 05:35:00,0.6364,0.63645,0.6364,0.63645,14600000.0
2009-06-11 05:36:00,0.63645,0.63645,0.63645,0.63645,8000000.0
2009-06-11 05:37:00,0.6364,0.63645,0.63625,0.63645,68200000.0
2009-06-11 05:38:00,0.6364,0.63645,0.6364,0.63645,13800000.0
2009-06-11 05:39:00,0.63645,0.63645,0.63645,0.63645,5000000.0
2009-06-11 05:40:00,0.63645,0.63645,0.63645,0.63645,7000000.0
2009-06-11 05:41:00,0.63645,0.63645,0.63625,0.63625,70000000.0
2009-06-11 05:42:00,0.63625,0.6363,0.63625,0.63625,30200000.0
2009-06-11 05:43:00,0.63605,0.63615,0.63605,0.63605,36000000.0
2009-06-11 05:44:00,0.63605,0.63605,0.63565,0.63595,185200000.0
2009-06-11 05:45:00,0.63595,0.636,0.6358,0.63595,220400000.0
2009-06-11 05:46:00,0.63595,0.636,0.63595,0.63595,117400000.0
2009-06-11 05:47:00,0.63595,0.63595,0.6359,0.6359,51800000.0
2009-06-11 05:48:00,0.6359,0.6359,0.63565,0.63565,43000000.0
2009-06-11 05:49:00,0.6357,0.6357,0.63555,0.63555,76400000.0
2009-06-11 05:50:00,0.6356,0.636,0.6356,0.636,147200000.0
2009-06-11 05:51:00,0.6359,0.6359,0.6356,0.63565,52200000.0
2009-06-11 05:52:00,0.63555,0.63555,0.63555,0.63555,11600000.0
2009-06-11 05:53:00,0.63565,0.6363,0.6356,0.63625,85200000.0
2009-06-11 05:54:00,0.6363,0.6363,0.63595,0.63595,139000000.0
2009-06-11 05:55:00,0.6359,0.63595,0.6357,0.63575,77400000.0
2009-06-11 05:56:00,0.63585,0.63585,0.6357,0.63575,112400000.0
2009-06-11 05:57:00,0.63575,0.63575,0.6357,0.63575,88400000.0
2009-06-11 05:58:00,0.63575,0.6359,0.63565,0.6359,82200000.0
2009-06-11 05:59:00,0.63585,0.6359,0.6357,0.6357,61900000.0
2009-06-11 06:00:00,0.6357,0.63575,0.6357,0.63575,25400000.0
2009-06-11 06:01:00,0.63575,0.63575,0.63575,0.63575,10000000.0
2009-06-11 06:02:00,0.63555,0.63555,0.63539,0.63539,16200000.0
2009-06-11 06:03:00,0.63575,0.63575,0.6357,0.6357,4200000.0
2009-06-11 06:04:00,0.6357,0.6357,0.6357,0.6357,6600000.0
2009-06-11 06:05:00,0.63575,0.6363,0.63575,0.6359,106800000.0
2009-06-11 06:06:00,0.6359,0.6359,0.63575,0.63585,74000000.0
2009-06-11 06:07:00,0.63585,0.63605,0.63585,0.63585,60000000.0
2009-06-11 06:08:00,0.6358,0.63585,0.6358,0.63585,18000000.0
2009-06-11 06:09:00,0.63585,0.63605,0.63575,0.6359,145800001.0
2009-06-11 06:10:00,0.63595,0.63595,0.63575,0.63575,89400000.0
2009-06-11 06:11:00,0.63575,0.63575,0.63575,0.63575,15600000.0
2009-06-11 06:12:00,0.6359,0.63595,0.63575,0.63575,17800000.0
2009-06-11 06:13:00,0.63575,0.63575,0.63575,0.63575,7400000.0
2009-06-11 06:14:00,0.63575,0.63575,0.63575,0.63575,14400000.0
2009-06-11 06:15:00,0.6358,0.6358,0.6358,0.6358,3600000.0
2009-06-11 06:16:00,0.63605,0.6365,0.63605,0.63635,40800000.0
2009-06-11 06:17:00,0.63635,0.63635,0.63605,0.6361,43000000.0
2009-06-11 06:18:00,0.6361,0.6361,0.6361,0.6361,1000000.0
2009-06-11 06:19:00,0.6362,0.6362,0.63605,0.63605,5600000.0
2009-06-11 06:20:00,0.6362,0.6362,0.63605,0.63605,24200000.0
2009-06-11 06:21:00,0.63605,0.63615,0.63605,0.63615,20000000.0
2009-06-11 06:22:00,0.63615,0.6362,0.6361,0.6361,38600000.0
2009-06-11 06:23:00,0.6362,0.6362,0.6361,0.6361,9800000.0
2009-06-11 06:24:00,0.6362,0.6362,0.6361,0.6361,18800000.0
2009-06-11 06:25:00,0.6361,0.6361,0.63585,0.63585,76800000.0
2009-06-11 06:26:00,0.6359,0.636,0.6359,0.636,81400000.0
2009-06-11 06:27:00,0.636,0.63645,0.63595,0.63635,139800000.0
2009-06-11 06:28:00,0.63645,0.6365,0.63635,0.6365,117000000.0
2009-06-11 06:29:00,0.6365,0.63655,0.63645,0.63655,48200000.0
2009-06-11 06:30:00,0.63655,0.6367,0.63655,0.6367,86200000.0
2009-06-11 06:31:00,0.6367,0.6368,0.63665,0.63675,88400000.0
2009-06-11 06:32:00,0.63675,0.6368,0.6367,0.63675,97200000.0
2009-06-11 06:33:00,0.6368,0.6368,0.6368,0.6368,4800000.0
2009-06-11 06:34:00,0.63675,0.637,0.63675,0.63695,85400000.0
2009-06-11 06:35:00,0.63695,0.637,0.63675,0.637,134200000.0
2009-06-11 06:36:00,0.637,0.6371,0.63695,0.63695,71000000.0
2009-06-11 06:37:00,0.637,0.637,0.637,0.637,20000000.0
2009-06-11 06:38:00,0.6372,0.6373,0.6371,0.6372,79200000.0
2009-06-11 06:39:00,0.6372,0.6372,0.6372,0.6372,22000000.0
2009-06-11 06:40:00,0.63715,0.6372,0.63695,0.63705,141000000.0
2009-06-11 06:41:00,0.6371,0.6371,0.63695,0.637,102400000.0
2009-06-11 06:42:00,0.63705,0.63725,0.63705,0.63725,10200000.0
2009-06-11 06:43:00,0.6373,0.6373,0.6371,0.6371,41000000.0
2009-06-11 06:44:00,0.6371,0.6376,0.6371,0.6376,68400000.0
2009-06-11 06:45:00,0.63755,0.63755,0.63745,0.6375,57600000.0
2009-06-11 06:46:00,0.6375,0.63755,0.63745,0.63745,115600000.0
2009-06-11 06:47:00,0.63725,0.6375,0.63725,0.63745,40400000.0
2009-06-11 06:48:00,0.63725,0.6373,0.63725,0.6373,17200000.0
2009-06-11 06:49:00,0.63725,0.6373,0.63715,0.6372,33600000.0
2009-06-11 06:50:00,0.6371,0.6372,0.6371,0.6372,22600000.0
2009-06-11 06:51:00,0.63677,0.63703,0.63676,0.63679,60400000.0
2009-06-11 06:52:00,0.63678,0.63689,0.63674,0.63689,59000000.0
2009-06-11 06:53:00,0.6372,0.6373,0.6372,0.6373,24400000.0
2009-06-11 06:54:00,0.63704,0.6371,0.63682,0.63703,51000000.0
2009-06-11 06:55:00,0.63697,0.63698,0.6369,0.63698,17800000.0
2009-06-11 06:56:00,0.63693,0.63693,0.63685,0.63685,2600000.0
2009-06-11 06:57:00,0.6368,0.63703,0.6368,0.63682,25200000.0
2009-06-11 06:58:00,0.6373,0.6373,0.6373,0.6373,10400000.0
2009-06-11 06:59:00,0.6373,0.6373,0.6373,0.6373,3200000.0
2009-06-11 07:00:00,0.6373,0.6373,0.6372,0.6372,66800000.0
2009-06-11 07:01:00,0.6372,0.6372,0.6371,0.6371,43400000.0
2009-06-11 07:02:00,0.6371,0.6371,0.63705,0.6371,34200000.0
2009-06-11 07:03:00,0.63705,0.63705,0.637,0.637,11800000.0
2009-06-11 07:04:00,0.6371,0.6371,0.637,0.6371,37800000.0
2009-06-11 07:05:00,0.6371,0.6372,0.63695,0.63705,104400000.0
2009-06-11 07:06:00,0.63705,0.6371,0.6369,0.637,72800000.0
2009-06-11 07:07:00,0.637,0.637,0.6369,0.6369,138400000.0
2009-06-11 07:08:00,0.6369,0.637,0.63685,0.6369,104600000.0
2009-06-11 07:09:00,0.6369,0.63695,0.63685,0.63695,154000000.0
2009-06-11 07:10:00,0.63695,0.63705,0.63675,0.6368,183600000.0
2009-06-11 07:11:00,0.6368,0.6369,0.6368,0.63685,129000000.0
2009-06-11 07:12:00,0.63685,0.63685,0.63635,0.63635,104000000.0
2009-06-11 07:13:00,0.63635,0.63675,0.63625,0.6366,160000000.0
2009-06-11 07:14:00,0.63665,0.63695,0.63665,0.6369,213200000.0
2009-06-11 07:15:00,0.63685,0.63685,0.6367,0.6368,118200000.0
2009-06-11 07:16:00,0.63685,0.63705,0.63685,0.63705,63000000.0
2009-06-11 07:17:00,0.637,0.63705,0.63695,0.637,72200001.0
2009-06-11 07:18:00,0.637,0.63705,0.63695,0.63695,100800001.0
2009-06-11 07:19:00,0.63705,0.63705,0.63685,0.63705,83300000.0
2009-06-11 07:20:00,0.63685,0.63685,0.63685,0.63685,27000000.0
2009-06-11 07:21:00,0.63655,0.63663,0.63634,0.63658,125800001.0
2009-06-11 07:22:00,0.63652,0.63665,0.63633,0.63633,164400000.0
2009-06-11 07:23:00,0.6368,0.63685,0.63675,0.63685,10000000.0
2009-06-11 07:24:00,0.63695,0.63695,0.63675,0.63675,15400000.0
2009-06-11 07:25:00,0.63675,0.6369,0.63675,0.63675,164800000.0
2009-06-11 07:26:00,0.63675,0.63735,0.63675,0.63735,94999999.0
2009-06-11 07:27:00,0.63735,0.63765,0.63735,0.6375,81400000.0
2009-06-11 07:28:00,0.6375,0.6375,0.6374,0.63745,41800000.0
2009-06-11 07:29:00,0.63745,0.6375,0.63745,0.6375,49200000.0
2009-06-11 07:30:00,0.6375,0.6375,0.63735,0.63735,5600000.0
2009-06-11 07:31:00,0.63725,0.63725,0.63675,0.63685,149600000.0
2009-06-11 07:32:00,0.63685,0.63695,0.63665,0.6368,98800000.0
2009-06-11 07:33:00,0.6368,0.6368,0.63655,0.63655,86800000.0
2009-06-11 07:34:00,0.6366,0.6367,0.63645,0.6365,78900000.0
2009-06-11 07:35:00,0.6365,0.6367,0.63645,0.6367,101200000.0
2009-06-11 07:36:00,0.6368,0.6368,0.6367,0.6367,20800000.0
2009-06-11 07:37:00,0.6368,0.6368,0.6368,0.6368,4000000.0
2009-06-11 07:38:00,0.6368,0.6369,0.6368,0.6369,20000000.0
2009-06-11 07:39:00,0.63685,0.63685,0.6368,0.6368,26400000.0
2009-06-11 07:40:00,0.6368,0.6368,0.6368,0.6368,4000000.0
2009-06-11 07:41:00,0.6369,0.637,0.63685,0.63685,28400000.0
2009-06-11 07:42:00,0.63685,0.63695,0.63685,0.63695,32400000.0
2009-06-11 07:43:00,0.637,0.637,0.6367,0.6367,105600000.0
2009-06-11 07:44:00,0.6368,0.6368,0.63665,0.63665,19600000.0
2009-06-11 07:45:00,0.6368,0.6368,0.63675,0.6368,17200000.0
2009-06-11 07:46:00,0.6368,0.6368,0.6368,0.6368,2000000.0
2009-06-11 07:47:00,0.63645,0.63685,0.63645,0.6368,54200000.0
2009-06-11 07:48:00,0.6368,0.6368,0.63665,0.6367,21400000.0
2009-06-11 07:49:00,0.6367,0.6369,0.63615,0.63675,165000000.0
2009-06-11 07:50:00,0.63665,0.63675,0.63665,0.6367,12600000.0
2009-06-11 07:51:00,0.6367,0.6367,0.63655,0.63665,66000000.0
2009-06-11 07:52:00,0.63655,0.63655,0.63635,0.63635,69400000.0
2009-06-11 07:53:00,0.63645,0.63645,0.6361,0.6361,136400000.0
2009-06-11 07:54:00,0.6361,0.6361,0.6359,0.6359,103000000.0
2009-06-11 07:55:00,0.6359,0.636,0.6359,0.63595,41800000.0
2009-06-11 07:56:00,0.63595,0.6362,0.63595,0.63615,55600000.0
2009-06-11 07:57:00,0.6362,0.6364,0.63615,0.6363,73400000.0
2009-06-11 07:58:00,0.6363,0.6363,0.6361,0.63615,33400000.0
2009-06-11 07:59:00,0.6363,0.6364,0.6363,0.6364,53000000.0
2009-06-11 08:00:00,0.6364,0.6364,0.63625,0.6363,33600000.0
2009-06-11 08:01:00,0.6363,0.6364,0.6363,0.6363,52200000.0
2009-06-11 08:02:00,0.63595,0.6363,0.63595,0.6361,75200000.0
2009-06-11 08:03:00,0.63605,0.6362,0.63605,0.6362,31800000.0
2009-06-11 08:04:00,0.6363,0.6365,0.63605,0.63635,78800000.0
2009-06-11 08:05:00,0.63645,0.6366,0.63635,0.6365,61000000.0
2009-06-11 08:06:00,0.6365,0.6368,0.6365,0.6366,25000000.0
2009-06-11 08:07:00,0.6367,0.6367,0.6366,0.6366,29000000.0
2009-06-11 08:08:00,0.6365,0.6368,0.6365,0.6368,40000000.0
2009-06-11 08:09:00,0.6368,0.6368,0.6365,0.6366,138000000.0
2009-06-11 08:10:00,0.6366,0.6372,0.6365,0.6371,179700000.0
2009-06-11 08:11:00,0.6372,0.6373,0.63705,0.63715,269400000.0
2009-06-11 08:12:00,0.63715,0.6374,0.63715,0.63725,86400000.0
2009-06-11 08:13:00,0.63725,0.6373,0.6372,0.63725,66200000.0
2009-06-11 08:14:00,0.63725,0.6376,0.6372,0.63745,250500000.0
2009-06-11 08:15:00,0.63745,0.6377,0.63745,0.63755,140000000.0
2009-06-11 08:16:00,0.63755,0.63795,0.63745,0.63745,305000000.0
2009-06-11 08:17:00,0.6375,0.6375,0.63715,0.63715,105600000.0
2009-06-11 08:18:00,0.63715,0.63825,0.63715,0.6381,170400000.0
2009-06-11 08:19:00,0.63805,0.6382,0.63755,0.63755,278800000.0
2009-06-11 08:20:00,0.6377,0.63805,0.63765,0.63795,270000000.0
2009-06-11 08:21:00,0.63805,0.6383,0.63805,0.63815,46600000.0
2009-06-11 08:22:00,0.63805,0.63895,0.63805,0.63865,308600000.0
2009-06-11 08:23:00,0.63865,0.63875,0.63845,0.6385,367300000.0
2009-06-11 08:24:00,0.6386,0.6389,0.6385,0.6386,418200000.0
2009-06-11 08:25:00,0.6386,0.63865,0.638,0.63815,330000000.0
2009-06-11 08:26:00,0.63825,0.63835,0.63815,0.63825,339600000.0
2009-06-11 08:27:00,0.63815,0.63865,0.63815,0.6385,144800000.0
2009-06-11 08:28:00,0.6385,0.6389,0.63835,0.63835,296800000.0
2009-06-11 08:29:00,0.63865,0.6388,0.63855,0.63875,138200000.0
2009-06-11 08:30:00,0.63875,0.63905,0.6387,0.6389,344400001.0
2009-06-11 08:31:00,0.6389,0.63895,0.6388,0.6388,223200001.0
2009-06-11 08:32:00,0.63875,0.6388,0.63845,0.63845,188400000.0
2009-06-11 08:33:00,0.63845,0.6385,0.63795,0.6383,231000000.0
2009-06-11 08:34:00,0.63835,0.63835,0.6383,0.63835,89200000.0
2009-06-11 08:35:00,0.63835,0.63835,0.63765,0.63765,127200000.0
2009-06-11 08:36:00,0.63765,0.63785,0.63735,0.6375,316200000.0
2009-06-11 08:37:00,0.63755,0.63815,0.6375,0.63765,361599999.0
2009-06-11 08:38:00,0.63765,0.6379,0.63765,0.63775,65800000.0
2009-06-11 08:39:00,0.63785,0.63825,0.63785,0.63785,121800000.0
2009-06-11 08:40:00,0.63795,0.63805,0.6379,0.6379,365600001.0
2009-06-11 08:41:00,0.6379,0.63795,0.63725,0.63745,212400000.0
2009-06-11 08:42:00,0.63755,0.6378,0.63755,0.6378,149799999.0
2009-06-11 08:43:00,0.63775,0.6379,0.63745,0.63775,95600000.0
2009-06-11 08:44:00,0.63775,0.63795,0.63775,0.63785,67200000.0
2009-06-11 08:45:00,0.6379,0.63855,0.6379,0.63855,328600000.0
2009-06-11 08:46:00,0.63875,0.63875,0.63845,0.63865,150000000.0
2009-06-11 08:47:00,0.63845,0.63885,0.63845,0.63885,188700000.0
2009-06-11 08:48:00,0.63885,0.63895,0.63855,0.63855,145800000.0
2009-06-11 08:49:00,0.63855,0.63855,0.63785,0.63795,117200000.0
2009-06-11 08:50:00,0.63805,0.6385,0.638,0.6385,206200000.0
2009-06-11 08:51:00,0.63855,0.63855,0.6382,0.63845,82400000.0
2009-06-11 08:52:00,0.63845,0.6385,0.6382,0.6382,236000000.0
2009-06-11 08:53:00,0.6382,0.6382,0.63765,0.63815,173200000.0
2009-06-11 08:54:00,0.63815,0.6382,0.63815,0.6382,77200000.0
2009-06-11 08:55:00,0.63825,0.63845,0.63825,0.63845,46800000.0
2009-06-11 08:56:00,0.6384,0.63845,0.6384,0.63845,33600000.0
2009-06-11 08:57:00,0.63845,0.63865,0.63815,0.63825,249800000.0
2009-06-11 08:58:00,0.63825,0.63835,0.6382,0.6382,54199999.0
2009-06-11 08:59:00,0.63825,0.6387,0.63825,0.6387,121400000.0
2009-06-11 09:00:00,0.6387,0.6389,0.63845,0.6386,239200000.0
2009-06-11 09:01:00,0.63865,0.6387,0.63845,0.63845,122600000.0
2009-06-11 09:02:00,0.63845,0.63845,0.63805,0.6382,205600000.0
2009-06-11 09:03:00,0.6382,0.6382,0.638,0.6381,179600000.0
2009-06-11 09:04:00,0.6381,0.6382,0.6381,0.6382,58100000.0
2009-06-11 09:05:00,0.6382,0.6383,0.63815,0.6383,106000000.0
2009-06-11 09:06:00,0.63825,0.6383,0.63805,0.63825,299000001.0
2009-06-11 09:07:00,0.63825,0.63845,0.63825,0.63835,139600000.0
2009-06-11 09:08:00,0.63835,0.63855,0.63835,0.6385,120400000.0
2009-06-11 09:09:00,0.6386,0.6387,0.63825,0.63845,330599999.0
2009-06-11 09:10:00,0.63835,0.6387,0.63835,0.63865,257600001.0
2009-06-11 09:11:00,0.6388,0.6391,0.6388,0.6388,322999997.0
2009-06-11 09:12:00,0.6388,0.6388,0.63855,0.63865,243900000.0
2009-06-11 09:13:00,0.6387,0.63875,0.6384,0.6384,203000000.0
2009-06-11 09:14:00,0.63835,0.6388,0.63835,0.6388,414000000.0
2009-06-11 09:15:00,0.6388,0.63895,0.63845,0.6386,210800000.0
2009-06-11 09:16:00,0.63855,0.63885,0.63855,0.63885,230000000.0
2009-06-11 09:17:00,0.63885,0.6391,0.6387,0.63885,113600000.0
2009-06-11 09:18:00,0.63895,0.6391,0.6386,0.6386,252600000.0
2009-06-11 09:19:00,0.6386,0.6386,0.6381,0.6381,158800000.0
2009-06-11 09:20:00,0.63805,0.6384,0.63775,0.6378,260000000.0
2009-06-11 09:21:00,0.6378,0.6378,0.63715,0.63765,320500000.0
2009-06-11 09:22:00,0.63765,0.6378,0.63715,0.63715,181600000.0
2009-06-11 09:23:00,0.63715,0.6373,0.63715,0.6373,125200000.0
2009-06-11 09:24:00,0.6373,0.6373,0.63705,0.63725,173600000.0
2009-06-11 09:25:00,0.6373,0.6373,0.63675,0.63685,96200000.0
2009-06-11 09:26:00,0.63685,0.63715,0.63665,0.63675,346199999.0
2009-06-11 09:27:00,0.63675,0.63705,0.63655,0.637,297400000.0
2009-06-11 09:28:00,0.63675,0.6372,0.63635,0.637,311200000.0
2009-06-11 09:29:00,0.637,0.6373,0.6368,0.6372,238700000.0
2009-06-11 09:30:00,0.63715,0.63715,0.63695,0.6371,43600000.0
2009-06-11 09:31:00,0.6371,0.63725,0.63695,0.6372,101800000.0
2009-06-11 09:32:00,0.6372,0.6375,0.63715,0.63745,82600000.0
2009-06-11 09:33:00,0.63745,0.6377,0.63705,0.6377,271200000.0
2009-06-11 09:34:00,0.63765,0.6377,0.63755,0.6377,379199999.0
2009-06-11 09:35:00,0.63765,0.6381,0.63765,0.638,207600000.0
2009-06-11 09:36:00,0.638,0.63825,0.63785,0.63815,381400000.0
2009-06-11 09:37:00,0.63815,0.6385,0.6381,0.6382,385200000.0
2009-06-11 09:38:00,0.6382,0.6383,0.63815,0.6383,109200000.0
2009-06-11 09:39:00,0.63815,0.6382,0.6379,0.638,141400000.0
2009-06-11 09:40:00,0.638,0.6383,0.63795,0.6381,194400001.0
2009-06-11 09:41:00,0.6382,0.6384,0.63805,0.6381,110200000.0
2009-06-11 09:42:00,0.6382,0.6383,0.6382,0.6383,35800000.0
2009-06-11 09:43:00,0.6383,0.6383,0.63775,0.6381,187400000.0
2009-06-11 09:44:00,0.6381,0.6383,0.6376,0.63765,229800000.0
2009-06-11 09:45:00,0.6378,0.6378,0.63765,0.6377,76000000.0
2009-06-11 09:46:00,0.6378,0.6378,0.63745,0.6377,106400000.0
2009-06-11 09:47:00,0.6378,0.638,0.637,0.6371,120000000.0
2009-06-11 09:48:00,0.63705,0.63725,0.63705,0.6372,230400000.0
2009-06-11 09:49:00,0.6372,0.6379,0.6372,0.63775,246200000.0
2009-06-11 09:50:00,0.63775,0.6378,0.63725,0.6375,116400000.0
2009-06-11 09:51:00,0.6375,0.63785,0.63735,0.63775,293000000.0
2009-06-11 09:52:00,0.63775,0.6379,0.63765,0.6378,277800000.0
2009-06-11 09:53:00,0.6378,0.6382,0.63765,0.63795,188000000.0
2009-06-11 09:54:00,0.63795,0.6383,0.6379,0.6381,183000000.0
2009-06-11 09:55:00,0.6381,0.6382,0.6381,0.6382,81800000.0
2009-06-11 09:56:00,0.6382,0.6382,0.638,0.6381,62400000.0
2009-06-11 09:57:00,0.638,0.6382,0.638,0.6381,66600000.0
2009-06-11 09:58:00,0.6382,0.6388,0.63815,0.6388,120200000.0
2009-06-11 09:59:00,0.6388,0.6388,0.6384,0.6386,126100000.0
2009-06-11 10:00:00,0.6386,0.6386,0.63845,0.6385,108600000.0
2009-06-11 10:01:00,0.6385,0.6385,0.6384,0.6384,24000000.0
2009-06-11 10:02:00,0.6384,0.6385,0.63835,0.63835,108400000.0
2009-06-11 10:03:00,0.6383,0.6386,0.63825,0.6385,161400000.0
2009-06-11 10:04:00,0.6386,0.6387,0.63855,0.6386,128000000.0
2009-06-11 10:05:00,0.6386,0.6388,0.6386,0.63865,214300000.0
2009-06-11 10:06:00,0.63865,0.6387,0.6386,0.6386,76400000.0
2009-06-11 10:07:00,0.6386,0.6387,0.63855,0.6387,135200000.0
2009-06-11 10:08:00,0.6387,0.6387,0.63855,0.6386,126000000.0
2009-06-11 10:09:00,0.6386,0.6387,0.6386,0.63865,87000000.0
2009-06-11 10:10:00,0.6387,0.6387,0.63865,0.6387,238800000.0
2009-06-11 10:11:00,0.6387,0.6388,0.63865,0.6387,215400000.0
2009-06-11 10:12:00,0.6387,0.6387,0.6386,0.6386,147000000.0
2009-06-11 10:13:00,0.6386,0.6386,0.6386,0.6386,29000000.0
2009-06-11 10:14:00,0.6386,0.63865,0.6386,0.63865,31400000.0
2009-06-11 10:15:00,0.63865,0.6387,0.63815,0.63845,295200001.0
2009-06-11 10:16:00,0.63845,0.63865,0.63845,0.63855,116600000.0
2009-06-11 10:17:00,0.63855,0.6387,0.63855,0.6387,118600000.0
2009-06-11 10:18:00,0.6386,0.6387,0.63855,0.6386,57400000.0
2009-06-11 10:19:00,0.6386,0.6387,0.6385,0.6386,98600000.0
2009-06-11 10:20:00,0.63845,0.6386,0.6382,0.63825,127800000.0
2009-06-11 10:21:00,0.63825,0.6386,0.6382,0.6383,217200000.0
2009-06-11 10:22:00,0.63825,0.63845,0.63825,0.63845,150400000.0
2009-06-11 10:23:00,0.63845,0.6387,0.63835,0.63855,130000000.0
2009-06-11 10:24:00,0.6386,0.6387,0.6386,0.63865,72000000.0
2009-06-11 10:25:00,0.6387,0.6389,0.63865,0.63865,188600000.0
2009-06-11 10:26:00,0.63865,0.6388,0.63855,0.6387,218800000.0
2009-06-11 10:27:00,0.6387,0.6391,0.6387,0.6388,113200000.0
2009-06-11 10:28:00,0.6388,0.6389,0.6388,0.6389,104000000.0
2009-06-11 10:29:00,0.6389,0.63925,0.63885,0.6392,242000000.0
2009-06-11 10:30:00,0.6392,0.6392,0.63905,0.63905,100800000.0
2009-06-11 10:31:00,0.63905,0.63915,0.63875,0.63885,191200000.0
2009-06-11 10:32:00,0.63885,0.6389,0.63885,0.63885,94000000.0
2009-06-11 10:33:00,0.63885,0.63935,0.63885,0.6391,137400000.0
2009-06-11 10:34:00,0.63925,0.63965,0.63915,0.6392,245800000.0
2009-06-11 10:35:00,0.6392,0.63935,0.6392,0.63935,54000000.0
2009-06-11 10:36:00,0.63935,0.63945,0.63935,0.63945,77400000.0
2009-06-11 10:37:00,0.6395,0.64005,0.6395,0.6398,201699999.0
2009-06-11 10:38:00,0.6398,0.6398,0.6398,0.6398,20600000.0
2009-06-11 10:39:00,0.6398,0.63995,0.63975,0.6399,211200000.0
2009-06-11 10:40:00,0.63995,0.6405,0.6399,0.64035,207600000.0
2009-06-11 10:41:00,0.64035,0.6407,0.6403,0.6405,244600000.0
2009-06-11 10:42:00,0.6405,0.6405,0.64015,0.64035,251000000.0
2009-06-11 10:43:00,0.64025,0.64035,0.63975,0.6402,135100000.0
2009-06-11 10:44:00,0.64015,0.64065,0.64015,0.64055,73800000.0
2009-06-11 10:45:00,0.64055,0.64115,0.64055,0.64115,261200000.0
2009-06-11 10:46:00,0.64125,0.6413,0.64105,0.6411,332600000.0
2009-06-11 10:47:00,0.64095,0.6411,0.64075,0.64105,84800000.0
2009-06-11 10:48:00,0.6411,0.64115,0.64075,0.64085,170200000.0
2009-06-11 10:49:00,0.64095,0.64115,0.6408,0.64105,78600000.0
2009-06-11 10:50:00,0.6411,0.6412,0.64095,0.6412,65400000.0
2009-06-11 10:51:00,0.6412,0.6412,0.64105,0.6412,50400000.0
2009-06-11 10:52:00,0.6413,0.6413,0.64085,0.6411,480400000.0
2009-06-11 10:53:00,0.6411,0.6413,0.6407,0.6411,289500000.0
2009-06-11 10:54:00,0.6411,0.6412,0.64075,0.64075,398200000.0
2009-06-11 10:55:00,0.64075,0.6415,0.64075,0.64135,340400003.0
2009-06-11 10:56:00,0.64135,0.6414,0.64105,0.6412,304400000.0
2009-06-11 10:57:00,0.6411,0.64135,0.6411,0.6413,208400000.0
2009-06-11 10:58:00,0.6413,0.6418,0.6413,0.64145,159500000.0
2009-06-11 10:59:00,0.64145,0.64145,0.64125,0.64135,134500000.0
2009-06-11 11:00:00,0.6413,0.6413,0.64095,0.64105,152400000.0
2009-06-11 11:01:00,0.64105,0.6411,0.64105,0.64105,119400000.0
2009-06-11 11:02:00,0.64105,0.64135,0.64095,0.6413,164000000.0
2009-06-11 11:03:00,0.64115,0.6415,0.64115,0.6413,34800000.0
2009-06-11 11:04:00,0.6413,0.6413,0.64105,0.64105,74600000.0
2009-06-11 11:05:00,0.6412,0.6415,0.6412,0.64125,160800000.0
2009-06-11 11:06:00,0.6413,0.6419,0.64125,0.6417,197500000.0
2009-06-11 11:07:00,0.6417,0.64195,0.6415,0.6417,203600000.0
2009-06-11 11:08:00,0.6417,0.6417,0.64145,0.6415,118600000.0
2009-06-11 11:09:00,0.6415,0.64175,0.64145,0.64165,133400000.0
2009-06-11 11:10:00,0.6417,0.64195,0.64125,0.64135,375200000.0
2009-06-11 11:11:00,0.64135,0.6415,0.64125,0.64135,116000000.0
2009-06-11 11:12:00,0.64135,0.64145,0.64135,0.64135,46400000.0
2009-06-11 11:13:00,0.6415,0.6415,0.64125,0.6414,122000000.0
2009-06-11 11:14:00,0.64145,0.64145,0.64135,0.64135,61400000.0
2009-06-11 11:15:00,0.64135,0.64135,0.6411,0.6411,112200000.0
2009-06-11 11:16:00,0.64115,0.64115,0.64105,0.64105,49000000.0
2009-06-11 11:17:00,0.64105,0.64105,0.64055,0.6407,55600000.0
2009-06-11 11:18:00,0.6408,0.64105,0.6406,0.64105,90600000.0
2009-06-11 11:19:00,0.64105,0.64135,0.64105,0.64125,91000000.0
2009-06-11 11:20:00,0.6413,0.64135,0.64105,0.64135,131200000.0
2009-06-11 11:21:00,0.64135,0.64155,0.6413,0.6415,314000000.0
2009-06-11 11:22:00,0.6415,0.6418,0.6413,0.6413,128800000.0
2009-06-11 11:23:00,0.64155,0.64205,0.64155,0.6419,444000001.0
2009-06-11 11:24:00,0.6419,0.6419,0.64125,0.6413,129000000.0
2009-06-11 11:25:00,0.6411,0.64155,0.64105,0.64135,221400000.0
2009-06-11 11:26:00,0.64145,0.64185,0.64145,0.64165,149000000.0
2009-06-11 11:27:00,0.6417,0.6418,0.64125,0.6415,144600000.0
2009-06-11 11:28:00,0.6415,0.64155,0.6412,0.64155,215600000.0
2009-06-11 11:29:00,0.64155,0.64155,0.64145,0.64145,79400000.0
2009-06-11 11:30:00,0.64145,0.6415,0.64095,0.6413,255400000.0
2009-06-11 11:31:00,0.64125,0.6414,0.64085,0.6411,310000000.0
2009-06-11 11:32:00,0.6412,0.6413,0.64115,0.64125,89400000.0
2009-06-11 11:33:00,0.6413,0.64135,0.6411,0.64125,145600000.0
2009-06-11 11:34:00,0.6413,0.6413,0.64125,0.6413,11800000.0
2009-06-11 11:35:00,0.64125,0.64145,0.6412,0.6412,219400000.0
2009-06-11 11:36:00,0.64125,0.64155,0.64125,0.64155,104800000.0
2009-06-11 11:37:00,0.64155,0.64155,0.64155,0.64155,12000000.0
2009-06-11 11:38:00,0.64155,0.6416,0.64155,0.64155,28400000.0
2009-06-11 11:39:00,0.6416,0.64235,0.64155,0.64235,197900000.0
2009-06-11 11:40:00,0.64235,0.6437,0.64215,0.64335,241400002.0
2009-06-11 11:41:00,0.64335,0.6434,0.6427,0.64315,344200000.0
2009-06-11 11:42:00,0.64315,0.6432,0.643,0.6431,129400000.0
2009-06-11 11:43:00,0.6431,0.64325,0.6429,0.64305,274999999.0
2009-06-11 11:44:00,0.64305,0.6436,0.643,0.6436,363200000.0
2009-06-11 11:45:00,0.6437,0.6438,0.64305,0.6438,298200000.0
2009-06-11 11:46:00,0.6438,0.644,0.64335,0.64345,139600000.0
2009-06-11 11:47:00,0.6434,0.64345,0.6432,0.64325,323600000.0
2009-06-11 11:48:00,0.64325,0.6433,0.64295,0.643,256000000.0
2009-06-11 11:49:00,0.64295,0.64305,0.64275,0.64305,236600000.0
2009-06-11 11:50:00,0.643,0.6431,0.64285,0.64295,187400001.0
2009-06-11 11:51:00,0.6431,0.6432,0.64295,0.6432,161800000.0
2009-06-11 11:52:00,0.6431,0.64355,0.64295,0.64345,180200000.0
2009-06-11 11:53:00,0.64345,0.64365,0.64345,0.64365,56600000.0
2009-06-11 11:54:00,0.64365,0.64375,0.64355,0.64375,200200000.0
2009-06-11 11:55:00,0.6437,0.64375,0.6434,0.64375,357200000.0
2009-06-11 11:56:00,0.64375,0.64395,0.64355,0.64385,181900000.0
2009-06-11 11:57:00,0.64375,0.64395,0.64365,0.64375,411200000.0
2009-06-11 11:58:00,0.64375,0.6439,0.6437,0.6438,121000000.0
2009-06-11 11:59:00,0.6438,0.64395,0.64335,0.64345,280200000.0
2009-06-11 12:00:00,0.64345,0.64345,0.64285,0.64295,310999999.0
2009-06-11 12:01:00,0.64295,0.64295,0.64235,0.6428,166400002.0
2009-06-11 12:02:00,0.6428,0.6428,0.64255,0.64265,85400000.0
2009-06-11 12:03:00,0.6427,0.6433,0.6427,0.64315,66800000.0
2009-06-11 12:04:00,0.64315,0.64315,0.64305,0.64315,79000000.0
2009-06-11 12:05:00,0.64305,0.64345,0.64305,0.64335,152800000.0
2009-06-11 12:06:00,0.64335,0.6435,0.64325,0.64345,205000000.0
2009-06-11 12:07:00,0.64345,0.64345,0.64295,0.64295,437000001.0
2009-06-11 12:08:00,0.64295,0.64315,0.64295,0.64295,247200000.0
2009-06-11 12:09:00,0.64295,0.643,0.64255,0.64285,238599998.0
2009-06-11 12:10:00,0.64285,0.64305,0.64285,0.64295,199000000.0
2009-06-11 12:11:00,0.64295,0.64295,0.64225,0.64235,171600000.0
2009-06-11 12:12:00,0.64235,0.6427,0.64235,0.6426,76600000.0
2009-06-11 12:13:00,0.6426,0.6426,0.6423,0.6424,100100000.0
2009-06-11 12:14:00,0.6424,0.64265,0.64235,0.64265,194200000.0
2009-06-11 12:15:00,0.6428,0.643,0.64255,0.64285,237800000.0
2009-06-11 12:16:00,0.64285,0.64285,0.6425,0.64255,105800000.0
2009-06-11 12:17:00,0.6427,0.64295,0.64255,0.64275,188800000.0
2009-06-11 12:18:00,0.6428,0.64305,0.64255,0.64305,258500000.0
2009-06-11 12:19:00,0.64295,0.6433,0.64295,0.64305,268000000.0
2009-06-11 12:20:00,0.64295,0.643,0.64275,0.64275,260600000.0
2009-06-11 12:21:00,0.64285,0.64295,0.64245,0.64265,236200000.0
2009-06-11 12:22:00,0.64265,0.64265,0.64235,0.64265,175200000.0
2009-06-11 12:23:00,0.64265,0.64275,0.64265,0.64275,36400000.0
2009-06-11 12:24:00,0.64275,0.6431,0.64275,0.64285,124600000.0
2009-06-11 12:25:00,0.64275,0.64315,0.64275,0.64295,98000000.0
2009-06-11 12:26:00,0.64295,0.6431,0.64295,0.64305,51800000.0
2009-06-11 12:27:00,0.64305,0.64315,0.64305,0.64315,30200000.0
2009-06-11 12:28:00,0.64305,0.64305,0.64275,0.64285,247600001.0
2009-06-11 12:29:00,0.64295,0.6431,0.6428,0.6431,153200000.0
2009-06-11 12:30:00,0.6432,0.6434,0.6432,0.64325,218000000.0
2009-06-11 12:31:00,0.6433,0.6433,0.64315,0.64325,64600000.0
2009-06-11 12:32:00,0.6432,0.64325,0.64315,0.6432,104200001.0
2009-06-11 12:33:00,0.6432,0.64335,0.6432,0.64335,58600000.0
2009-06-11 12:34:00,0.64335,0.64355,0.64285,0.64285,299200000.0
2009-06-11 12:35:00,0.64285,0.64295,0.64275,0.64275,123000000.0
2009-06-11 12:36:00,0.64275,0.64285,0.64255,0.64255,228599999.0
2009-06-11 12:37:00,0.64255,0.64265,0.6424,0.6425,180400000.0
2009-06-11 12:38:00,0.64245,0.6427,0.64225,0.6426,186400000.0
2009-06-11 12:39:00,0.6426,0.6426,0.64255,0.6426,26800000.0
2009-06-11 12:40:00,0.6426,0.6426,0.6426,0.6426,1000000.0
2009-06-11 12:41:00,0.6426,0.6426,0.64245,0.6426,50800000.0
2009-06-11 12:42:00,0.6426,0.6426,0.64235,0.6425,133000000.0
2009-06-11 12:43:00,0.64245,0.6425,0.64225,0.6424,115600000.0
2009-06-11 12:44:00,0.6424,0.6425,0.64225,0.6425,58800000.0
2009-06-11 12:45:00,0.6425,0.6425,0.64235,0.64235,103400000.0
2009-06-11 12:46:00,0.6424,0.6424,0.64225,0.6424,63600000.0
2009-06-11 12:47:00,0.6424,0.6425,0.6424,0.6425,100000000.0
2009-06-11 12:48:00,0.6425,0.6426,0.64225,0.6423,175600000.0
2009-06-11 12:49:00,0.64225,0.6425,0.64225,0.64245,158199999.0
2009-06-11 12:50:00,0.64235,0.64235,0.64215,0.64215,147800000.0
2009-06-11 12:51:00,0.64215,0.6423,0.64175,0.64225,338488996.0
2009-06-11 12:52:00,0.64225,0.64235,0.64205,0.64205,171600000.0
2009-06-11 12:53:00,0.64215,0.64245,0.64215,0.64225,99400000.0
2009-06-11 12:54:00,0.64235,0.6424,0.64155,0.64165,256000000.0
2009-06-11 12:55:00,0.64175,0.64175,0.64165,0.64165,74400000.0
2009-06-11 12:56:00,0.64165,0.6421,0.64165,0.64175,138000000.0
2009-06-11 12:57:00,0.64175,0.6419,0.64165,0.64185,103000000.0
2009-06-11 12:58:00,0.64185,0.64195,0.64175,0.64175,113800000.0
2009-06-11 12:59:00,0.64175,0.6418,0.64145,0.64165,163800000.0
2009-06-11 13:00:00,0.64165,0.64225,0.64155,0.6416,286400000.0
2009-06-11 13:01:00,0.64155,0.64175,0.6413,0.64145,232800000.0
2009-06-11 13:02:00,0.64145,0.64145,0.6411,0.6412,180800000.0
2009-06-11 13:03:00,0.6412,0.6418,0.6412,0.64145,90000000.0
2009-06-11 13:04:00,0.6415,0.6416,0.64135,0.6416,73200000.0
2009-06-11 13:05:00,0.6416,0.6418,0.64145,0.64155,97200000.0
2009-06-11 13:06:00,0.6416,0.6417,0.64125,0.64125,100000000.0
2009-06-11 13:07:00,0.64135,0.6417,0.64125,0.64125,124600000.0
2009-06-11 13:08:00,0.64125,0.6416,0.64125,0.6416,112200000.0
2009-06-11 13:09:00,0.6416,0.6416,0.64115,0.6413,140200000.0
2009-06-11 13:10:00,0.64125,0.6418,0.64125,0.6417,173800000.0
2009-06-11 13:11:00,0.6417,0.642,0.64155,0.642,103800000.0
2009-06-11 13:12:00,0.642,0.642,0.64185,0.6419,156800000.0
2009-06-11 13:13:00,0.642,0.6423,0.6419,0.6422,153200000.0
2009-06-11 13:14:00,0.6422,0.6424,0.6422,0.6423,55000000.0
2009-06-11 13:15:00,0.6423,0.6423,0.6419,0.6423,212200000.0
2009-06-11 13:16:00,0.6422,0.6423,0.6421,0.6423,108800000.0
2009-06-11 13:17:00,0.6423,0.6423,0.64185,0.6422,84400000.0
2009-06-11 13:18:00,0.6423,0.6423,0.64195,0.6423,88400000.0
2009-06-11 13:19:00,0.6423,0.64235,0.6419,0.642,193400000.0
2009-06-11 13:20:00,0.642,0.6422,0.64195,0.6421,148200000.0
2009-06-11 13:21:00,0.6421,0.6422,0.64185,0.642,141600000.0
2009-06-11 13:22:00,0.642,0.642,0.64185,0.6419,294000000.0
2009-06-11 13:23:00,0.6419,0.64215,0.6419,0.6419,176800000.0
2009-06-11 13:24:00,0.6419,0.6419,0.6419,0.6419,64400000.0
2009-06-11 13:25:00,0.6419,0.64205,0.64185,0.64205,66000000.0
2009-06-11 13:26:00,0.6422,0.64225,0.6418,0.6419,203400000.0
2009-06-11 13:27:00,0.6419,0.642,0.6417,0.6417,82800000.0
2009-06-11 13:28:00,0.6417,0.6417,0.64145,0.6415,96400000.0
2009-06-11 13:29:00,0.6415,0.6415,0.6413,0.6414,76200000.0
2009-06-11 13:30:00,0.6414,0.6414,0.6409,0.6411,101000000.0
2009-06-11 13:31:00,0.64125,0.64145,0.64105,0.64115,361600000.0
2009-06-11 13:32:00,0.64125,0.64135,0.64105,0.6412,226500000.0
2009-06-11 13:33:00,0.6412,0.6412,0.6409,0.64115,162800000.0
2009-06-11 13:34:00,0.6411,0.6413,0.6409,0.641,143400000.0
2009-06-11 13:35:00,0.6411,0.6411,0.64095,0.64095,78200000.0
2009-06-11 13:36:00,0.64095,0.64095,0.6404,0.64065,321000000.0
2009-06-11 13:37:00,0.64065,0.6408,0.64055,0.6408,201200000.0
2009-06-11 13:38:00,0.64085,0.64105,0.64065,0.64075,218400000.0
2009-06-11 13:39:00,0.6409,0.64125,0.6409,0.6411,238400000.0
2009-06-11 13:40:00,0.641,0.6411,0.64095,0.64105,243200000.0
2009-06-11 13:41:00,0.64115,0.64145,0.64115,0.64125,294800000.0
2009-06-11 13:42:00,0.6413,0.6416,0.64125,0.64135,234400000.0
2009-06-11 13:43:00,0.64135,0.64175,0.6413,0.6417,193800000.0
2009-06-11 13:44:00,0.6417,0.6417,0.64125,0.6416,161600000.0
2009-06-11 13:45:00,0.6416,0.6416,0.64115,0.6414,198400000.0
2009-06-11 13:46:00,0.64115,0.64145,0.64115,0.64125,127400000.0
2009-06-11 13:47:00,0.64135,0.6417,0.64135,0.64145,225800000.0
2009-06-11 13:48:00,0.64145,0.64175,0.64135,0.64175,93400000.0
2009-06-11 13:49:00,0.6417,0.6419,0.64155,0.6416,308400000.0
2009-06-11 13:50:00,0.6416,0.6416,0.64125,0.6413,171000000.0
2009-06-11 13:51:00,0.6413,0.64135,0.64095,0.641,176800000.0
2009-06-11 13:52:00,0.64095,0.641,0.64065,0.64075,254600000.0
2009-06-11 13:53:00,0.64075,0.64095,0.64075,0.64095,199800000.0
2009-06-11 13:54:00,0.64095,0.64095,0.64085,0.64085,81600000.0
2009-06-11 13:55:00,0.64085,0.64085,0.6401,0.6404,259400000.0
2009-06-11 13:56:00,0.6404,0.6406,0.64015,0.6404,153800000.0
2009-06-11 13:57:00,0.6404,0.6404,0.6401,0.6402,295200000.0
2009-06-11 13:58:00,0.6402,0.6405,0.6402,0.6403,98200000.0
2009-06-11 13:59:00,0.64035,0.64055,0.64015,0.64015,146600000.0
2009-06-11 14:00:00,0.64015,0.6406,0.64005,0.6406,235400001.0
2009-06-11 14:01:00,0.64035,0.6406,0.6402,0.6402,137200000.0
2009-06-11 14:02:00,0.6403,0.6405,0.64025,0.64045,114000000.0
2009-06-11 14:03:00,0.64045,0.6406,0.64035,0.64035,191600000.0
2009-06-11 14:04:00,0.64025,0.6404,0.6402,0.64025,110200000.0
2009-06-11 14:05:00,0.6402,0.6403,0.6402,0.64025,21400000.0
2009-06-11 14:06:00,0.64025,0.64025,0.6401,0.6401,112800000.0
2009-06-11 14:07:00,0.6401,0.6401,0.6393,0.6396,305400000.0
2009-06-11 14:08:00,0.6396,0.63985,0.6392,0.6396,231600000.0
2009-06-11 14:09:00,0.6396,0.6396,0.6395,0.6396,200600000.0
2009-06-11 14:10:00,0.6396,0.64005,0.6395,0.6395,137000000.0
2009-06-11 14:11:00,0.6395,0.6396,0.63925,0.6393,97800000.0
2009-06-11 14:12:00,0.6393,0.6394,0.6392,0.6394,164800000.0
2009-06-11 14:13:00,0.6394,0.63975,0.63935,0.6397,105800000.0
2009-06-11 14:14:00,0.6397,0.6399,0.6395,0.6396,136900000.0
2009-06-11 14:15:00,0.6395,0.6395,0.63905,0.6391,357000000.0
2009-06-11 14:16:00,0.6391,0.6391,0.63855,0.63895,294600000.0
2009-06-11 14:17:00,0.63905,0.63915,0.63865,0.63905,289000000.0
2009-06-11 14:18:00,0.63905,0.63915,0.63905,0.6391,201200000.0
2009-06-11 14:19:00,0.63925,0.6397,0.63895,0.6395,163000000.0
2009-06-11 14:20:00,0.6395,0.6397,0.63925,0.6395,79500000.0
2009-06-11 14:21:00,0.6393,0.63945,0.63885,0.6391,173600000.0
2009-06-11 14:22:00,0.6391,0.63945,0.639,0.63925,116800000.0
2009-06-11 14:23:00,0.63925,0.63925,0.6389,0.6389,154200000.0
2009-06-11 14:24:00,0.6388,0.6389,0.63855,0.63865,118800000.0
2009-06-11 14:25:00,0.63865,0.6387,0.63855,0.6386,182800000.0
2009-06-11 14:26:00,0.6386,0.63865,0.6385,0.63865,174600000.0
2009-06-11 14:27:00,0.63865,0.6388,0.6386,0.6387,383399998.0
2009-06-11 14:28:00,0.6387,0.63925,0.63865,0.63925,239800000.0
2009-06-11 14:29:00,0.63925,0.63925,0.63875,0.63875,154200000.0
2009-06-11 14:30:00,0.6394,0.6394,0.6382,0.63865,126000000.0
2009-06-11 14:31:00,0.63855,0.6394,0.63855,0.6394,163800000.0
2009-06-11 14:32:00,0.6394,0.63965,0.63835,0.63835,245800000.0
2009-06-11 14:33:00,0.63835,0.63855,0.63695,0.6376,380800000.0
2009-06-11 14:34:00,0.6375,0.639,0.6375,0.63875,167600000.0
2009-06-11 14:35:00,0.63875,0.63915,0.6381,0.639,142200000.0
2009-06-11 14:36:00,0.639,0.639,0.6381,0.63815,287000000.0
2009-06-11 14:37:00,0.63825,0.63895,0.63815,0.63875,243600000.0
2009-06-11 14:38:00,0.63875,0.6395,0.63875,0.6395,345800000.0
2009-06-11 14:39:00,0.63945,0.63975,0.63935,0.63975,227000000.0
2009-06-11 14:40:00,0.63975,0.63975,0.63945,0.63955,206800000.0
2009-06-11 14:41:00,0.63955,0.63955,0.63885,0.63955,257400000.0
2009-06-11 14:42:00,0.63945,0.6401,0.63945,0.63995,315400000.0
2009-06-11 14:43:00,0.63995,0.64025,0.6397,0.6398,159600000.0
2009-06-11 14:44:00,0.6398,0.6398,0.63925,0.63925,185900000.0
2009-06-11 14:45:00,0.6394,0.6394,0.639,0.6391,192400000.0
2009-06-11 14:46:00,0.6391,0.6392,0.63865,0.6387,73800000.0
2009-06-11 14:47:00,0.63875,0.639,0.6387,0.639,173600000.0
2009-06-11 14:48:00,0.639,0.6396,0.639,0.6396,79600000.0
2009-06-11 14:49:00,0.6396,0.6397,0.6396,0.6396,81000000.0
2009-06-11 14:50:00,0.6397,0.63975,0.6395,0.63975,170800000.0
2009-06-11 14:51:00,0.63975,0.63985,0.63935,0.63935,271200000.0
2009-06-11 14:52:00,0.63925,0.6395,0.63925,0.6394,161400000.0
2009-06-11 14:53:00,0.6394,0.6394,0.63845,0.6386,109200000.0
2009-06-11 14:54:00,0.6386,0.6387,0.63825,0.63845,190800000.0
2009-06-11 14:55:00,0.63845,0.6389,0.63845,0.63885,284600000.0
2009-06-11 14:56:00,0.6388,0.6392,0.6388,0.63905,183400000.0
2009-06-11 14:57:00,0.6391,0.6392,0.63895,0.6392,205800000.0
2009-06-11 14:58:00,0.63905,0.63915,0.63885,0.63905,353400000.0
2009-06-11 14:59:00,0.6391,0.63935,0.63905,0.63915,234000000.0
2009-06-11 15:00:00,0.63915,0.63945,0.6389,0.6394,318000000.0
2009-06-11 15:01:00,0.6394,0.63995,0.63935,0.6397,234400000.0
2009-06-11 15:02:00,0.6397,0.64,0.6392,0.6393,200800000.0
2009-06-11 15:03:00,0.6395,0.63995,0.63945,0.63995,176400000.0
2009-06-11 15:04:00,0.63995,0.6411,0.63995,0.64095,176800000.0
2009-06-11 15:05:00,0.64095,0.64095,0.6409,0.64095,27400000.0
2009-06-11 15:06:00,0.64105,0.6414,0.64105,0.64115,152800000.0
2009-06-11 15:07:00,0.64125,0.64145,0.64125,0.6413,37200000.0
2009-06-11 15:08:00,0.6415,0.6415,0.64125,0.64125,192900000.0
2009-06-11 15:09:00,0.64125,0.6413,0.641,0.64115,233777992.0
2009-06-11 15:10:00,0.6411,0.64165,0.6411,0.6416,375200000.0
2009-06-11 15:11:00,0.6416,0.6421,0.6416,0.6418,265200000.0
2009-06-11 15:12:00,0.6418,0.6418,0.6417,0.6418,65400000.0
2009-06-11 15:13:00,0.6418,0.6418,0.64115,0.6413,183600000.0
2009-06-11 15:14:00,0.6413,0.64135,0.64115,0.6412,156000000.0
2009-06-11 15:15:00,0.6412,0.6414,0.64105,0.6413,102600000.0
2009-06-11 15:16:00,0.6414,0.6414,0.6406,0.6406,171400000.0
2009-06-11 15:17:00,0.6406,0.6407,0.64035,0.6405,121000000.0
2009-06-11 15:18:00,0.64045,0.64075,0.64045,0.64075,218800000.0
2009-06-11 15:19:00,0.64065,0.64075,0.6404,0.6406,196600000.0
2009-06-11 15:20:00,0.6406,0.6407,0.64015,0.6403,159200000.0
2009-06-11 15:21:00,0.6403,0.6404,0.6403,0.6403,64600000.0
2009-06-11 15:22:00,0.6403,0.64085,0.6403,0.64085,183200000.0
2009-06-11 15:23:00,0.64085,0.64085,0.6407,0.6407,195800000.0
2009-06-11 15:24:00,0.6407,0.6409,0.6407,0.6409,91400000.0
2009-06-11 15:25:00,0.6409,0.64095,0.64065,0.64095,137800000.0
2009-06-11 15:26:00,0.641,0.6413,0.64095,0.64125,204800000.0
2009-06-11 15:27:00,0.64125,0.6418,0.64115,0.6417,185800000.0
2009-06-11 15:28:00,0.6416,0.6418,0.64155,0.6416,117000000.0
2009-06-11 15:29:00,0.6416,0.6418,0.64155,0.6418,79600000.0
2009-06-11 15:30:00,0.6418,0.6426,0.6418,0.6418,175300000.0
2009-06-11 15:31:00,0.64165,0.6419,0.6416,0.6416,258400000.0
2009-06-11 15:32:00,0.6416,0.6419,0.64155,0.6419,189600000.0
2009-06-11 15:33:00,0.6419,0.6422,0.6415,0.6417,160400000.0
2009-06-11 15:34:00,0.6417,0.6418,0.64155,0.6416,78100000.0
2009-06-11 15:35:00,0.6416,0.6419,0.6415,0.6417,164000000.0
2009-06-11 15:36:00,0.6417,0.6417,0.64145,0.6416,226888996.0
2009-06-11 15:37:00,0.64165,0.6418,0.6411,0.6411,311800000.0
2009-06-11 15:38:00,0.6411,0.64115,0.64065,0.64065,326600000.0
2009-06-11 15:39:00,0.64065,0.6412,0.64065,0.6411,258400000.0
2009-06-11 15:40:00,0.6413,0.6416,0.64085,0.6414,219600000.0
2009-06-11 15:41:00,0.64145,0.6417,0.64145,0.64155,178000000.0
2009-06-11 15:42:00,0.64155,0.6416,0.6414,0.6416,121600000.0
2009-06-11 15:43:00,0.6416,0.6416,0.64115,0.6413,284000000.0
2009-06-11 15:44:00,0.6413,0.6415,0.64105,0.6412,415400000.0
2009-06-11 15:45:00,0.6411,0.6428,0.6411,0.64265,429900000.0
2009-06-11 15:46:00,0.64275,0.6433,0.64265,0.6432,278800000.0
2009-06-11 15:47:00,0.64305,0.6437,0.64305,0.6436,232000000.0
2009-06-11 15:48:00,0.6436,0.6436,0.64315,0.6434,167200000.0
2009-06-11 15:49:00,0.6433,0.64335,0.6429,0.64305,320200000.0
2009-06-11 15:50:00,0.643,0.64385,0.64295,0.6437,306188996.0
2009-06-11 15:51:00,0.6438,0.64435,0.6437,0.6443,396277992.0
2009-06-11 15:52:00,0.64425,0.6445,0.6441,0.64415,317000000.0
2009-06-11 15:53:00,0.64415,0.6444,0.64395,0.64395,356100000.0
2009-06-11 15:54:00,0.64395,0.64415,0.64375,0.64415,295600000.0
2009-06-11 15:55:00,0.64415,0.6443,0.64415,0.6443,296300000.0
2009-06-11 15:56:00,0.64425,0.64455,0.64385,0.64425,447800000.0
2009-06-11 15:57:00,0.6442,0.64455,0.64415,0.64415,486500001.0
2009-06-11 15:58:00,0.6441,0.64415,0.6438,0.6438,257600000.0
2009-06-11 15:59:00,0.6437,0.6437,0.64335,0.6437,64400000.0
2009-06-11 16:00:00,0.6437,0.644,0.64345,0.6439,208200000.0
2009-06-11 16:01:00,0.6439,0.64425,0.64365,0.6437,348300000.0
2009-06-11 16:02:00,0.6438,0.6439,0.64365,0.6439,287900000.0
2009-06-11 16:03:00,0.6439,0.6439,0.64355,0.6436,331200000.0
2009-06-11 16:04:00,0.64355,0.64385,0.64335,0.6436,310000002.0
2009-06-11 16:05:00,0.6436,0.6437,0.6433,0.6433,278200001.0
2009-06-11 16:06:00,0.6433,0.6439,0.6431,0.64375,215000000.0
2009-06-11 16:07:00,0.64375,0.644,0.6432,0.6432,487899999.0
2009-06-11 16:08:00,0.6432,0.6439,0.64315,0.6437,227200000.0
2009-06-11 16:09:00,0.6438,0.6439,0.64325,0.6438,269200001.0
2009-06-11 16:10:00,0.6438,0.6442,0.6437,0.6442,205000000.0
2009-06-11 16:11:00,0.6442,0.6446,0.64395,0.64395,336800000.0
2009-06-11 16:12:00,0.6439,0.6444,0.64355,0.6442,270200000.0
2009-06-11 16:13:00,0.6442,0.6444,0.64395,0.64395,130400000.0
2009-06-11 16:14:00,0.644,0.64525,0.644,0.6452,346200000.0
2009-06-11 16:15:00,0.6452,0.64645,0.6452,0.64635,451200000.0
2009-06-11 16:16:00,0.64635,0.64655,0.64595,0.6465,602499998.0
2009-06-11 16:17:00,0.64645,0.6467,0.6461,0.64615,677799991.0
2009-06-11 16:18:00,0.64615,0.64615,0.6459,0.6459,303200000.0
2009-06-11 16:19:00,0.6458,0.6459,0.64555,0.6456,165600000.0
2009-06-11 16:20:00,0.6456,0.6463,0.6456,0.6461,272800000.0
2009-06-11 16:21:00,0.6461,0.6466,0.6461,0.6463,159500000.0
2009-06-11 16:22:00,0.6463,0.6463,0.6458,0.646,191000000.0
2009-06-11 16:23:00,0.646,0.646,0.645,0.6453,454500000.0
2009-06-11 16:24:00,0.6453,0.64545,0.645,0.64515,444999999.0
2009-06-11 16:25:00,0.64515,0.6453,0.64485,0.645,269200000.0
2009-06-11 16:26:00,0.645,0.6452,0.64465,0.6451,271800000.0
2009-06-11 16:27:00,0.6451,0.64515,0.64475,0.6448,238600000.0
2009-06-11 16:28:00,0.6448,0.64485,0.64475,0.64475,166200000.0
2009-06-11 16:29:00,0.6448,0.6449,0.64465,0.64485,422000000.0
2009-06-11 16:30:00,0.64485,0.6452,0.64485,0.6452,318200000.0
2009-06-11 16:31:00,0.6452,0.6461,0.6452,0.64605,530600000.0
2009-06-11 16:32:00,0.64625,0.64635,0.64555,0.6459,297000000.0
2009-06-11 16:33:00,0.64565,0.64595,0.6455,0.6457,230400000.0
2009-06-11 16:34:00,0.6457,0.6457,0.645,0.6451,436200000.0
2009-06-11 16:35:00,0.6451,0.6452,0.64495,0.6451,357000000.0
2009-06-11 16:36:00,0.6451,0.6451,0.6444,0.6446,378599999.0
2009-06-11 16:37:00,0.6444,0.64515,0.6444,0.6448,241600000.0
2009-06-11 16:38:00,0.6448,0.6455,0.6447,0.6454,126400000.0
2009-06-11 16:39:00,0.6456,0.6457,0.6453,0.6456,258800000.0
2009-06-11 16:40:00,0.6456,0.6457,0.64505,0.6456,294600000.0
2009-06-11 16:41:00,0.6457,0.6459,0.64555,0.6456,363300001.0
2009-06-11 16:42:00,0.6456,0.6457,0.6455,0.6456,239000000.0
2009-06-11 16:43:00,0.6456,0.64585,0.6453,0.64545,464199998.0
2009-06-11 16:44:00,0.64545,0.6455,0.64505,0.6453,390600000.0
2009-06-11 16:45:00,0.6453,0.64565,0.64475,0.6449,377700000.0
2009-06-11 16:46:00,0.6448,0.645,0.6448,0.645,277000000.0
2009-06-11 16:47:00,0.645,0.645,0.64485,0.6449,83200000.0
2009-06-11 16:48:00,0.6449,0.6451,0.64445,0.6446,270400000.0
2009-06-11 16:49:00,0.64465,0.6448,0.6442,0.64475,312300000.0
2009-06-11 16:50:00,0.64475,0.645,0.6446,0.6447,176000000.0
2009-06-11 16:51:00,0.6448,0.6449,0.6446,0.6446,109200000.0
2009-06-11 16:52:00,0.6446,0.6448,0.6445,0.64455,139488996.0
2009-06-11 16:53:00,0.64455,0.64465,0.6442,0.64425,186600000.0
2009-06-11 16:54:00,0.64425,0.6443,0.64385,0.64405,323200000.0
2009-06-11 16:55:00,0.64405,0.6442,0.64375,0.6438,186866988.0
2009-06-11 16:56:00,0.64375,0.64435,0.64375,0.6442,130488996.0
2009-06-11 16:57:00,0.6442,0.6442,0.644,0.644,71200000.0
2009-06-11 16:58:00,0.644,0.644,0.6438,0.64395,97200000.0
2009-06-11 16:59:00,0.64395,0.64425,0.6439,0.6441,152600000.0
2009-06-11 17:00:00,0.6441,0.6442,0.64355,0.6437,232400000.0
2009-06-11 17:01:00,0.6437,0.64395,0.64335,0.6438,316399999.0
2009-06-11 17:02:00,0.6437,0.6445,0.64365,0.6444,264600000.0
2009-06-11 17:03:00,0.6444,0.64455,0.6443,0.6445,160400000.0
2009-06-11 17:04:00,0.6445,0.64455,0.6444,0.6445,190200000.0
2009-06-11 17:05:00,0.6444,0.6447,0.6444,0.6447,187000000.0
2009-06-11 17:06:00,0.6447,0.645,0.64445,0.6448,496800000.0
2009-06-11 17:07:00,0.6448,0.6449,0.6446,0.6447,222100000.0
2009-06-11 17:08:00,0.64485,0.64485,0.64405,0.6444,237400000.0
2009-06-11 17:09:00,0.64435,0.6445,0.644,0.644,288500000.0
2009-06-11 17:10:00,0.644,0.64425,0.64355,0.64405,352800002.0
2009-06-11 17:11:00,0.64405,0.6444,0.64385,0.6444,216600000.0
2009-06-11 17:12:00,0.6444,0.6447,0.6444,0.6446,205000000.0
2009-06-11 17:13:00,0.6446,0.64495,0.64455,0.6448,335800000.0
2009-06-11 17:14:00,0.6448,0.6451,0.6447,0.645,440000000.0
2009-06-11 17:15:00,0.645,0.645,0.64475,0.6449,178400000.0
2009-06-11 17:16:00,0.6449,0.6449,0.6446,0.6446,397200000.0
2009-06-11 17:17:00,0.6446,0.6454,0.6446,0.64495,305800000.0
2009-06-11 17:18:00,0.645,0.6455,0.64495,0.64505,255000000.0
2009-06-11 17:19:00,0.64515,0.64515,0.64475,0.6448,286400000.0
2009-06-11 17:20:00,0.64485,0.6451,0.6446,0.64485,301200000.0
2009-06-11 17:21:00,0.64485,0.64535,0.64465,0.64505,272788996.0
2009-06-11 17:22:00,0.6454,0.6454,0.64475,0.64505,243900000.0
2009-06-11 17:23:00,0.64495,0.6451,0.64495,0.645,146200000.0
2009-06-11 17:24:00,0.645,0.6451,0.64475,0.6449,275600000.0
2009-06-11 17:25:00,0.6449,0.64515,0.6446,0.6446,491800000.0
2009-06-11 17:26:00,0.64455,0.645,0.64445,0.645,121500000.0
2009-06-11 17:27:00,0.645,0.6454,0.64485,0.64535,114200000.0
2009-06-11 17:28:00,0.64535,0.64575,0.64525,0.64535,238600000.0
2009-06-11 17:29:00,0.64535,0.64565,0.64525,0.64535,387200000.0
2009-06-11 17:30:00,0.64535,0.6455,0.64505,0.6455,447400000.0
2009-06-11 17:31:00,0.64535,0.6457,0.64525,0.64525,486000000.0
2009-06-11 17:32:00,0.64525,0.64555,0.64505,0.64535,446800000.0
2009-06-11 17:33:00,0.64535,0.6455,0.64535,0.64545,424000000.0
2009-06-11 17:34:00,0.64545,0.64545,0.6451,0.6452,297100001.0
2009-06-11 17:35:00,0.6452,0.6452,0.64495,0.6451,647999999.0
2009-06-11 17:36:00,0.6451,0.6451,0.64495,0.64505,497799999.0
2009-06-11 17:37:00,0.64495,0.6451,0.6448,0.6448,439999989.0
2009-06-11 17:38:00,0.6448,0.64505,0.64475,0.6449,163800000.0
2009-06-11 17:39:00,0.6449,0.645,0.6448,0.64495,212400000.0
2009-06-11 17:40:00,0.64495,0.64545,0.64495,0.64495,242400000.0
2009-06-11 17:41:00,0.64505,0.64505,0.64465,0.64475,248400000.0
2009-06-11 17:42:00,0.64475,0.64475,0.64465,0.64475,161800000.0
2009-06-11 17:43:00,0.6447,0.6447,0.64445,0.6446,307099999.0
2009-06-11 17:44:00,0.6446,0.64465,0.64425,0.6444,497999999.0
2009-06-11 17:45:00,0.6444,0.6446,0.64435,0.6446,310000000.0
2009-06-11 17:46:00,0.6446,0.6447,0.64455,0.6447,252000000.0
2009-06-11 17:47:00,0.6447,0.645,0.64465,0.6448,317399999.0
2009-06-11 17:48:00,0.6448,0.6451,0.6448,0.6451,227000001.0
2009-06-11 17:49:00,0.6451,0.6451,0.6447,0.64475,246400000.0
2009-06-11 17:50:00,0.64475,0.645,0.64475,0.645,75000000.0
2009-06-11 17:51:00,0.645,0.6452,0.64495,0.6451,281100000.0
2009-06-11 17:52:00,0.6451,0.6452,0.6451,0.6452,65800000.0
2009-06-11 17:53:00,0.6452,0.64555,0.6451,0.6453,192600000.0
2009-06-11 17:54:00,0.6453,0.6455,0.64525,0.64535,152000000.0
2009-06-11 17:55:00,0.64525,0.6454,0.64525,0.64535,258000000.0
2009-06-11 17:56:00,0.6454,0.6458,0.64535,0.6458,168599999.0
2009-06-11 17:57:00,0.6457,0.646,0.64555,0.64585,346000000.0
2009-06-11 17:58:00,0.64585,0.64585,0.64515,0.64525,173200000.0
2009-06-11 17:59:00,0.64525,0.6453,0.64505,0.64505,385800000.0
2009-06-11 18:00:00,0.64505,0.64505,0.64435,0.64445,196200000.0
2009-06-11 18:01:00,0.6445,0.6449,0.64435,0.64455,306100000.0
2009-06-11 18:02:00,0.64455,0.64465,0.64425,0.6444,369600000.0
2009-06-11 18:03:00,0.6444,0.64485,0.64435,0.64485,198800000.0
2009-06-11 18:04:00,0.64485,0.6451,0.64485,0.645,429800000.0
2009-06-11 18:05:00,0.645,0.6451,0.64495,0.645,309200000.0
2009-06-11 18:06:00,0.645,0.6451,0.64495,0.645,185800000.0
2009-06-11 18:07:00,0.645,0.645,0.64435,0.64435,231200000.0
2009-06-11 18:08:00,0.6445,0.6447,0.64405,0.64415,397199999.0
2009-06-11 18:09:00,0.64415,0.64435,0.64405,0.64405,506400000.0
2009-06-11 18:10:00,0.64405,0.64425,0.64385,0.6439,320000000.0
2009-06-11 18:11:00,0.64385,0.64445,0.64375,0.64375,226200000.0
2009-06-11 18:12:00,0.64355,0.64395,0.64355,0.64365,247400000.0
2009-06-11 18:13:00,0.6436,0.64365,0.64335,0.6434,76600000.0
2009-06-11 18:14:00,0.6434,0.64365,0.64335,0.64355,141000000.0
2009-06-11 18:15:00,0.64355,0.6436,0.64315,0.64325,270799999.0
2009-06-11 18:16:00,0.64325,0.6436,0.64325,0.6434,211400000.0
2009-06-11 18:17:00,0.6434,0.6434,0.64315,0.6434,361600000.0
2009-06-11 18:18:00,0.6434,0.6436,0.64325,0.64335,239000000.0
2009-06-11 18:19:00,0.64335,0.6436,0.64335,0.6436,214800000.0
2009-06-11 18:20:00,0.6436,0.6436,0.6423,0.64305,175500000.0
2009-06-11 18:21:00,0.64305,0.64355,0.643,0.64355,355200000.0
2009-06-11 18:22:00,0.64355,0.6441,0.64335,0.6441,274800001.0
2009-06-11 18:23:00,0.6441,0.6442,0.64375,0.6439,97800000.0
2009-06-11 18:24:00,0.64375,0.6442,0.64375,0.6441,67400000.0
2009-06-11 18:25:00,0.6443,0.6443,0.64385,0.6439,80600000.0
2009-06-11 18:26:00,0.64375,0.6439,0.64375,0.6439,32400000.0
2009-06-11 18:27:00,0.6441,0.6441,0.64345,0.6437,244200000.0
2009-06-11 18:28:00,0.6437,0.6438,0.64355,0.64355,91000000.0
2009-06-11 18:29:00,0.64365,0.6438,0.64355,0.64365,60600000.0
2009-06-11 18:30:00,0.64365,0.6442,0.64335,0.6435,267200000.0
2009-06-11 18:31:00,0.64355,0.6437,0.64335,0.64355,222600000.0
2009-06-11 18:32:00,0.64355,0.64375,0.64355,0.6437,152800000.0
2009-06-11 18:33:00,0.6437,0.64385,0.64365,0.64385,73200000.0
2009-06-11 18:34:00,0.64385,0.6439,0.6437,0.6437,157000000.0
2009-06-11 18:35:00,0.6437,0.6437,0.6433,0.64345,440600000.0
2009-06-11 18:36:00,0.64345,0.64375,0.6434,0.64375,283000000.0
2009-06-11 18:37:00,0.64365,0.644,0.64355,0.644,96800000.0
2009-06-11 18:38:00,0.644,0.644,0.64365,0.64365,99800000.0
2009-06-11 18:39:00,0.64365,0.64385,0.64355,0.64385,328200000.0
2009-06-11 18:40:00,0.64385,0.64395,0.64375,0.64395,138600000.0
2009-06-11 18:41:00,0.64385,0.64395,0.64385,0.64395,41600000.0
2009-06-11 18:42:00,0.64395,0.644,0.6439,0.6439,117400000.0
2009-06-11 18:43:00,0.6439,0.644,0.6439,0.644,61800000.0
2009-06-11 18:44:00,0.644,0.6442,0.64395,0.6442,259400000.0
2009-06-11 18:45:00,0.64425,0.64515,0.64415,0.64515,247600000.0
2009-06-11 18:46:00,0.64515,0.64525,0.64485,0.64505,179600000.0
2009-06-11 18:47:00,0.64505,0.64515,0.64455,0.6446,135000000.0
2009-06-11 18:48:00,0.64455,0.6446,0.6445,0.6445,30600000.0
2009-06-11 18:49:00,0.6445,0.64455,0.6445,0.6445,91600001.0
2009-06-11 18:50:00,0.64455,0.64455,0.64415,0.64445,164599999.0
2009-06-11 18:51:00,0.64475,0.64475,0.64415,0.64425,217600000.0
2009-06-11 18:52:00,0.64425,0.6443,0.64415,0.6443,128400000.0
2009-06-11 18:53:00,0.6443,0.64495,0.64425,0.64475,201200000.0
2009-06-11 18:54:00,0.64465,0.6449,0.64445,0.64475,135400000.0
2009-06-11 18:55:00,0.64475,0.6451,0.6447,0.64505,226100000.0
2009-06-11 18:56:00,0.6451,0.6453,0.64475,0.6451,195200000.0
2009-06-11 18:57:00,0.64505,0.6459,0.64505,0.6458,212200000.0
2009-06-11 18:58:00,0.6458,0.646,0.64545,0.64555,125200000.0
2009-06-11 18:59:00,0.64555,0.64575,0.64455,0.64475,158400000.0
2009-06-11 19:00:00,0.64465,0.64505,0.64465,0.64485,165800000.0
2009-06-11 19:01:00,0.6448,0.645,0.6448,0.645,117400000.0
2009-06-11 19:02:00,0.64495,0.6459,0.6448,0.6459,91200000.0
2009-06-11 19:03:00,0.6458,0.646,0.6454,0.6458,144600000.0
2009-06-11 19:04:00,0.6458,0.6466,0.6457,0.64605,172400000.0
2009-06-11 19:05:00,0.6462,0.6462,0.64575,0.64575,73400000.0
2009-06-11 19:06:00,0.6458,0.6458,0.6456,0.6456,126000000.0
2009-06-11 19:07:00,0.6456,0.6456,0.64405,0.6445,145600000.0
2009-06-11 19:08:00,0.6445,0.6445,0.64415,0.6445,70400000.0
2009-06-11 19:09:00,0.6445,0.64535,0.6443,0.6448,210600000.0
2009-06-11 19:10:00,0.6448,0.6451,0.64455,0.64465,349000000.0
2009-06-11 19:11:00,0.64465,0.64525,0.64455,0.64485,251000000.0
2009-06-11 19:12:00,0.64495,0.64575,0.64475,0.6452,156200000.0
2009-06-11 19:13:00,0.64525,0.6455,0.64505,0.64515,334800000.0
2009-06-11 19:14:00,0.64515,0.64545,0.64505,0.6452,116800000.0
2009-06-11 19:15:00,0.6452,0.6461,0.64515,0.6458,178000000.0
2009-06-11 19:16:00,0.6458,0.6461,0.64565,0.646,151400000.0
2009-06-11 19:17:00,0.646,0.6462,0.64565,0.646,57800000.0
2009-06-11 19:18:00,0.646,0.646,0.6454,0.6458,95700000.0
2009-06-11 19:19:00,0.6458,0.6459,0.6451,0.6459,76200000.0
2009-06-11 19:20:00,0.6457,0.6457,0.6448,0.6453,121800000.0
2009-06-11 19:21:00,0.64535,0.6456,0.6453,0.64555,438800000.0
2009-06-11 19:22:00,0.64555,0.64565,0.6455,0.6455,203800000.0
2009-06-11 19:23:00,0.6455,0.6462,0.6455,0.6462,206400000.0
2009-06-11 19:24:00,0.6461,0.6462,0.6454,0.64585,112600000.0
2009-06-11 19:25:00,0.64585,0.6459,0.64585,0.6459,242600000.0
2009-06-11 19:26:00,0.646,0.64655,0.64585,0.64625,144800000.0
2009-06-11 19:27:00,0.6462,0.6464,0.64615,0.6463,114000000.0
2009-06-11 19:28:00,0.64625,0.6468,0.64615,0.64675,228200000.0
2009-06-11 19:29:00,0.6467,0.6467,0.64635,0.6464,326200001.0
2009-06-11 19:30:00,0.6464,0.6467,0.64635,0.6464,74800000.0
2009-06-11 19:31:00,0.6464,0.6468,0.64625,0.64645,115000000.0
2009-06-11 19:32:00,0.6466,0.6466,0.64645,0.64645,343600000.0
2009-06-11 19:33:00,0.6466,0.6466,0.64605,0.64605,234000000.0
2009-06-11 19:34:00,0.64605,0.6461,0.6457,0.64575,271800000.0
2009-06-11 19:35:00,0.64585,0.6459,0.64565,0.64575,200600000.0
2009-06-11 19:36:00,0.64575,0.6467,0.64575,0.6461,261200000.0
2009-06-11 19:37:00,0.6462,0.6463,0.64585,0.64585,190400000.0
2009-06-11 19:38:00,0.6457,0.6457,0.64435,0.64445,320400000.0
2009-06-11 19:39:00,0.64445,0.64525,0.6441,0.64525,224000000.0
2009-06-11 19:40:00,0.64515,0.64515,0.64455,0.6448,180400000.0
2009-06-11 19:41:00,0.6448,0.645,0.64465,0.6449,175600000.0
2009-06-11 19:42:00,0.6449,0.64565,0.64485,0.64525,249100000.0
2009-06-11 19:43:00,0.64525,0.64525,0.64465,0.6448,222800000.0
2009-06-11 19:44:00,0.64465,0.6452,0.64465,0.64515,361999999.0
2009-06-11 19:45:00,0.6452,0.6452,0.6451,0.6451,251799997.0
2009-06-11 19:46:00,0.6451,0.6453,0.6451,0.64515,98400000.0
2009-06-11 19:47:00,0.6455,0.6455,0.645,0.64545,139200000.0
2009-06-11 19:48:00,0.6458,0.6459,0.6455,0.6456,99800000.0
2009-06-11 19:49:00,0.6456,0.6456,0.64505,0.6452,179400000.0
2009-06-11 19:50:00,0.6452,0.6452,0.64505,0.64505,79400000.0
2009-06-11 19:51:00,0.64505,0.64505,0.64505,0.64505,15800000.0
2009-06-11 19:52:00,0.6452,0.6452,0.64505,0.64505,8600000.0
2009-06-11 19:53:00,0.64505,0.6451,0.64455,0.6446,347800000.0
2009-06-11 19:54:00,0.6446,0.6449,0.64455,0.64485,302800000.0
2009-06-11 19:55:00,0.64485,0.64485,0.64455,0.64455,180600000.0
2009-06-11 19:56:00,0.64455,0.645,0.64455,0.6446,215000000.0
2009-06-11 19:57:00,0.6446,0.6448,0.6446,0.6446,105400000.0
2009-06-11 19:58:00,0.6446,0.64485,0.6446,0.64475,64000000.0
2009-06-11 19:59:00,0.6448,0.64485,0.6446,0.6446,170600000.0
2009-06-11 20:00:00,0.64445,0.6446,0.64445,0.6446,320200000.0
2009-06-11 20:01:00,0.6446,0.6446,0.6441,0.6446,177000000.0
2009-06-11 20:02:00,0.6446,0.64475,0.6444,0.64445,195400000.0
2009-06-11 20:03:00,0.64445,0.6446,0.64445,0.64445,113800000.0
2009-06-11 20:04:00,0.64445,0.6446,0.6444,0.6444,214400000.0
2009-06-11 20:05:00,0.6444,0.6449,0.6444,0.6449,254600000.0
2009-06-11 20:06:00,0.6449,0.6449,0.6442,0.6443,207700000.0
2009-06-11 20:07:00,0.6444,0.6446,0.6444,0.6446,207200000.0
2009-06-11 20:08:00,0.6446,0.6446,0.6446,0.6446,126800000.0
2009-06-11 20:09:00,0.6446,0.6448,0.6446,0.6448,121200000.0
2009-06-11 20:10:00,0.6448,0.6448,0.6448,0.6448,130800000.0
2009-06-11 20:11:00,0.6448,0.6448,0.6447,0.6448,162800000.0
2009-06-11 20:12:00,0.6448,0.6448,0.6448,0.6448,147400000.0
2009-06-11 20:13:00,0.6448,0.6453,0.6448,0.645,129200000.0
2009-06-11 20:14:00,0.645,0.6455,0.64485,0.64495,141200000.0
2009-06-11 20:15:00,0.64495,0.6454,0.64495,0.64515,235800000.0
2009-06-11 20:16:00,0.6452,0.64535,0.64515,0.64525,283600000.0
2009-06-11 20:17:00,0.64525,0.64525,0.6452,0.6452,185400000.0
2009-06-11 20:18:00,0.6452,0.6453,0.64485,0.6449,70200000.0
2009-06-11 20:19:00,0.645,0.6456,0.64485,0.6451,101200000.0
2009-06-11 20:20:00,0.6451,0.6454,0.6451,0.64515,64000000.0
2009-06-11 20:21:00,0.64515,0.6465,0.6451,0.6465,231500000.0
2009-06-11 20:22:00,0.6465,0.6465,0.64635,0.64635,105400000.0
2009-06-11 20:23:00,0.64645,0.64645,0.64625,0.64625,169000000.0
2009-06-11 20:24:00,0.6463,0.6463,0.64515,0.6455,199800000.0
2009-06-11 20:25:00,0.6455,0.6456,0.64525,0.6455,365000000.0
2009-06-11 20:26:00,0.6455,0.646,0.64525,0.6459,146200000.0
2009-06-11 20:27:00,0.6458,0.64595,0.6456,0.64595,171400000.0
2009-06-11 20:28:00,0.64605,0.6461,0.6456,0.64565,72000000.0
2009-06-11 20:29:00,0.64575,0.646,0.64565,0.646,152800000.0
2009-06-11 20:30:00,0.646,0.646,0.6459,0.6459,19200000.0
2009-06-11 20:31:00,0.6461,0.6462,0.64595,0.64595,43200000.0
2009-06-11 20:32:00,0.6459,0.6461,0.6459,0.64595,65000000.0
2009-06-11 20:33:00,0.6459,0.6459,0.64565,0.6458,51600000.0
2009-06-11 20:34:00,0.6458,0.6458,0.64555,0.6457,200600000.0
2009-06-11 20:35:00,0.6457,0.6457,0.64555,0.6456,341200000.0
2009-06-11 20:36:00,0.64555,0.6456,0.6454,0.6455,75400000.0
2009-06-11 20:37:00,0.6455,0.6455,0.6454,0.6454,114400000.0
2009-06-11 20:38:00,0.6455,0.6455,0.6454,0.6455,772099999.0
2009-06-11 20:39:00,0.6455,0.6455,0.6454,0.6454,146000000.0
2009-06-11 20:40:00,0.6454,0.6455,0.6454,0.6455,323800000.0
2009-06-11 20:41:00,0.6455,0.6455,0.64425,0.6454,148600000.0
2009-06-11 20:42:00,0.6454,0.6455,0.64525,0.6455,74000000.0
2009-06-11 20:43:00,0.6455,0.6455,0.6453,0.6453,103400000.0
2009-06-11 20:44:00,0.6454,0.6454,0.64525,0.6454,33400000.0
2009-06-11 20:45:00,0.6454,0.6454,0.64505,0.64525,139400000.0
2009-06-11 20:46:00,0.64525,0.6453,0.64425,0.64495,167600000.0
2009-06-11 20:47:00,0.645,0.6455,0.645,0.64515,140200000.0
2009-06-11 20:48:00,0.64515,0.6457,0.64455,0.64465,138500000.0
2009-06-11 20:49:00,0.64485,0.6451,0.64455,0.64485,250800000.0
2009-06-11 20:50:00,0.64485,0.6452,0.64475,0.64475,82600000.0
2009-06-11 20:51:00,0.64475,0.6453,0.64475,0.6451,84200000.0
2009-06-11 20:52:00,0.6451,0.6457,0.64495,0.6457,62600000.0
2009-06-11 20:53:00,0.6457,0.6457,0.64525,0.64525,17600000.0
2009-06-11 20:54:00,0.6453,0.6464,0.6453,0.64605,98600000.0
2009-06-11 20:55:00,0.64605,0.6463,0.6458,0.6462,51400000.0
2009-06-11 20:56:00,0.6463,0.6463,0.6459,0.64605,28200000.0
2009-06-11 20:57:00,0.64565,0.64565,0.64485,0.64485,84600000.0
2009-06-11 20:58:00,0.6449,0.64555,0.6449,0.64555,76600000.0
2009-06-11 20:59:00,0.6457,0.6459,0.64555,0.6457,34200000.0
2009-06-11 21:00:00,0.6457,0.646,0.6457,0.6459,13200000.0
2009-06-11 21:01:00,0.64585,0.64585,0.6455,0.6456,68600000.0
2009-06-11 21:02:00,0.6456,0.6456,0.64525,0.64535,38200000.0
2009-06-11 21:03:00,0.64545,0.6457,0.64515,0.6454,62400000.0
2009-06-11 21:04:00,0.6454,0.6455,0.64525,0.64525,58400000.0
2009-06-11 21:05:00,0.64525,0.64535,0.64525,0.64525,102600000.0
2009-06-11 21:06:00,0.6453,0.64545,0.6453,0.64545,30000000.0
2009-06-11 21:07:00,0.6455,0.6455,0.64545,0.64545,36800000.0
2009-06-11 21:08:00,0.64545,0.6455,0.64525,0.6455,55800000.0
2009-06-11 21:09:00,0.64535,0.6455,0.64525,0.64535,71000000.0
2009-06-11 21:10:00,0.6455,0.6455,0.64525,0.6453,86400000.0
2009-06-11 21:11:00,0.6454,0.6454,0.6454,0.6454,6600000.0
2009-06-11 21:12:00,0.6453,0.6454,0.6453,0.6454,15000000.0
2009-06-11 21:13:00,0.6454,0.6455,0.6453,0.6454,99200000.0
2009-06-11 21:14:00,0.6455,0.6455,0.6453,0.6453,31000000.0
2009-06-11 21:15:00,0.64535,0.6454,0.64535,0.6454,28600000.0
2009-06-11 21:16:00,0.6455,0.6455,0.6453,0.6455,43600000.0
2009-06-11 21:17:00,0.6454,0.6454,0.6453,0.6454,52600000.0
2009-06-11 21:18:00,0.6454,0.6454,0.6453,0.6453,25000000.0
2009-06-11 21:19:00,0.6455,0.6455,0.6455,0.6455,3200000.0
2009-06-11 21:20:00,0.6455,0.6455,0.6455,0.6455,20400000.0
2009-06-11 21:21:00,0.6455,0.6455,0.64525,0.6454,93200000.0
2009-06-11 21:22:00,0.6453,0.6454,0.6452,0.6454,82600000.0
2009-06-11 21:23:00,0.6453,0.6454,0.6453,0.6454,71799999.0
2009-06-11 21:24:00,0.6454,0.6454,0.6454,0.6454,131600000.0
2009-06-11 21:25:00,0.6453,0.6455,0.6452,0.6455,21400000.0
2009-06-11 21:26:00,0.6454,0.6454,0.6451,0.6454,45200000.0
2009-06-11 21:27:00,0.6455,0.6455,0.6455,0.6455,3200000.0
2009-06-11 21:28:00,0.6455,0.6455,0.6453,0.6454,75400000.0
2009-06-11 21:29:00,0.6454,0.6454,0.64515,0.64515,48200000.0
2009-06-11 21:30:00,0.64515,0.6452,0.64505,0.64505,123000000.0
2009-06-11 21:31:00,0.6452,0.6452,0.64485,0.64505,89800000.0
2009-06-11 21:32:00,0.64505,0.6451,0.64495,0.6451,116000000.0
2009-06-11 21:33:00,0.6451,0.6451,0.645,0.645,54600000.0
2009-06-11 21:34:00,0.64505,0.64505,0.64505,0.64505,9600000.0
2009-06-11 21:35:00,0.645,0.64505,0.64495,0.645,85200000.0
2009-06-11 21:36:00,0.64505,0.64505,0.64435,0.6445,131200000.0
2009-06-11 21:37:00,0.6445,0.64475,0.6445,0.6447,79400000.0
2009-06-11 21:38:00,0.6447,0.6447,0.6445,0.6445,34000000.0
2009-06-11 21:39:00,0.64465,0.64505,0.64455,0.6449,60200000.0
2009-06-11 21:40:00,0.6449,0.6451,0.64445,0.64455,170800000.0
2009-06-11 21:41:00,0.6446,0.6446,0.64455,0.6446,24200000.0
2009-06-11 21:42:00,0.64419,0.64447,0.64419,0.64446,43800000.0
2009-06-11 21:43:00,0.6446,0.6446,0.6446,0.6446,12200000.0
2009-06-11 21:44:00,0.6446,0.6446,0.6446,0.6446,12200000.0
2009-06-11 21:45:00,0.6447,0.6448,0.64455,0.64455,44800000.0
2009-06-11 21:46:00,0.64465,0.64465,0.64415,0.64445,85000000.0
2009-06-11 21:47:00,0.6444,0.64455,0.6444,0.6444,33000000.0
2009-06-11 21:48:00,0.6443,0.6443,0.6443,0.6443,6600000.0
2009-06-11 21:49:00,0.6443,0.6443,0.6443,0.6443,9600000.0
2009-06-11 21:50:00,0.64428,0.64465,0.64414,0.64414,53800000.0
2009-06-11 21:51:00,0.6443,0.6443,0.64425,0.64425,34400000.0
2009-06-11 21:52:00,0.64425,0.64425,0.64425,0.64425,14800000.0
2009-06-11 21:53:00,0.6443,0.6443,0.6443,0.6443,4800000.0
2009-06-11 21:54:00,0.6443,0.6443,0.6443,0.6443,38400000.0
2009-06-11 21:55:00,0.6443,0.6443,0.6443,0.6443,9600000.0
2009-06-11 21:56:00,0.64415,0.64415,0.6427,0.6431,89200000.0
2009-06-11 21:57:00,0.64335,0.64345,0.6431,0.64325,77400000.0
2009-06-11 21:58:00,0.64315,0.64335,0.6427,0.643,102000000.0
2009-06-11 21:59:00,0.6431,0.6433,0.643,0.643,25200000.0
2009-06-11 22:00:00,0.64305,0.6432,0.64295,0.64295,46200000.0
2009-06-11 22:01:00,0.6431,0.6431,0.643,0.6431,36600000.0
2009-06-11 22:02:00,0.6433,0.6434,0.64305,0.64305,28400000.0
2009-06-11 22:03:00,0.64315,0.64315,0.64305,0.64305,8800000.0
2009-06-11 22:04:00,0.64305,0.64305,0.64275,0.6428,18200000.0
2009-06-11 22:05:00,0.6428,0.6428,0.64265,0.64265,71000000.0
2009-06-11 22:06:00,0.64275,0.64275,0.64239,0.64263,17800000.0
2009-06-11 22:07:00,0.64265,0.6428,0.64265,0.6428,11400000.0
2009-06-11 22:08:00,0.6428,0.6428,0.6428,0.6428,19200000.0
2009-06-11 22:09:00,0.64265,0.64265,0.64265,0.64265,13200000.0
2009-06-11 22:10:00,0.64265,0.6427,0.64265,0.6427,15000000.0
2009-06-11 22:11:00,0.64275,0.64275,0.64275,0.64275,16000000.0
2009-06-11 22:12:00,0.64292,0.64293,0.64269,0.6427,38200000.0
2009-06-11 22:13:00,0.64265,0.64278,0.64263,0.64263,65600000.0
2009-06-11 22:14:00,0.64265,0.64273,0.64255,0.64257,32800000.0
2009-06-11 22:15:00,0.64275,0.64285,0.64275,0.64285,11400000.0
2009-06-11 22:16:00,0.64275,0.64275,0.64275,0.64275,6600000.0
2009-06-11 22:17:00,0.64254,0.64285,0.64254,0.64285,24400000.0
2009-06-11 22:18:00,0.64276,0.64276,0.6426,0.64272,27400000.0
2009-06-11 22:19:00,0.64275,0.6428,0.64275,0.6428,8400000.0
2009-06-11 22:20:00,0.6429,0.6433,0.6429,0.6433,34000000.0
2009-06-11 22:21:00,0.6433,0.64345,0.6433,0.64345,26600000.0
2009-06-11 22:22:00,0.64345,0.64345,0.64345,0.64345,4800000.0
2009-06-11 22:23:00,0.6434,0.6434,0.6434,0.6434,9800000.0
2009-06-11 22:24:00,0.64335,0.64335,0.6433,0.6433,32800000.0
2009-06-11 22:25:00,0.6433,0.6434,0.6432,0.6433,63800000.0
2009-06-11 22:26:00,0.6433,0.6435,0.6432,0.6435,66400000.0
2009-06-11 22:27:00,0.6435,0.6435,0.64335,0.6435,34800000.0
2009-06-11 22:28:00,0.6435,0.6435,0.6428,0.643,73400000.0
2009-06-11 22:29:00,0.64295,0.64305,0.64295,0.64305,22800000.0
2009-06-11 22:30:00,0.6431,0.64345,0.6431,0.64345,58400000.0
2009-06-11 22:31:00,0.64345,0.64405,0.643,0.6432,103200000.0
2009-06-11 22:32:00,0.6432,0.6432,0.6432,0.6432,2000000.0
2009-06-11 22:33:00,0.6432,0.64335,0.64315,0.6432,40200000.0
2009-06-11 22:34:00,0.6432,0.6433,0.6432,0.6433,141400000.0
2009-06-11 22:35:00,0.6432,0.64345,0.6432,0.64345,23600000.0
2009-06-11 22:36:00,0.6433,0.64335,0.6432,0.6432,61400000.0
2009-06-11 22:37:00,0.6432,0.64345,0.6432,0.64345,44400000.0
2009-06-11 22:38:00,0.64345,0.64345,0.64335,0.64335,20400000.0
2009-06-11 22:39:00,0.6434,0.6434,0.64335,0.64335,11600000.0
2009-06-11 22:40:00,0.6434,0.64345,0.64335,0.64345,9000000.0
2009-06-11 22:41:00,0.6431,0.64331,0.64296,0.64304,95400000.0
2009-06-11 22:42:00,0.64345,0.64345,0.64345,0.64345,6400000.0
2009-06-11 22:43:00,0.6434,0.6434,0.6434,0.6434,2000000.0
2009-06-11 22:44:00,0.64345,0.6435,0.64345,0.64345,9000000.0
2009-06-11 22:45:00,0.64345,0.64345,0.64345,0.64345,3200000.0
2009-06-11 22:46:00,0.64345,0.6436,0.64345,0.6435,16000000.0
2009-06-11 22:47:00,0.64355,0.6436,0.64355,0.64355,14800000.0
2009-06-11 22:48:00,0.64355,0.6437,0.64355,0.6437,32800000.0
2009-06-11 22:49:00,0.6437,0.6437,0.64335,0.64335,89200000.0
2009-06-11 22:50:00,0.6434,0.6434,0.6434,0.6434,1000000.0
2009-06-11 22:51:00,0.64335,0.64345,0.6433,0.64345,10800000.0
2009-06-11 22:52:00,0.6433,0.6433,0.6433,0.6433,4800000.0
2009-06-11 22:53:00,0.6434,0.6434,0.6434,0.6434,3000000.0
2009-06-11 22:54:00,0.64321,0.64353,0.64321,0.64353,102000000.0
2009-06-11 22:55:00,0.6433,0.6433,0.6431,0.6431,47200000.0
2009-06-11 22:56:00,0.64285,0.64325,0.64285,0.64296,57200000.0
2009-06-11 22:57:00,0.64305,0.64305,0.64265,0.64265,33500000.0
2009-06-11 22:58:00,0.6426,0.64295,0.6426,0.64295,31000000.0
2009-06-11 22:59:00,0.64295,0.64295,0.64245,0.64255,20000000.0
2009-06-11 23:00:00,0.64255,0.64255,0.64255,0.64255,2600000.0
2009-06-11 23:01:00,0.64254,0.64273,0.6418,0.64273,202400000.0
2009-06-11 23:02:00,0.6425,0.643,0.6422,0.643,9400000.0
2009-06-11 23:03:00,0.643,0.64315,0.64295,0.64315,19800000.0
2009-06-11 23:04:00,0.64315,0.6432,0.64315,0.6432,6600000.0
2009-06-11 23:05:00,0.6433,0.6434,0.6432,0.6432,72200000.0
2009-06-11 23:06:00,0.64315,0.64315,0.64315,0.64315,13600000.0
2009-06-11 23:07:00,0.64315,0.64315,0.64315,0.64315,5600000.0
2009-06-11 23:08:00,0.64289,0.64309,0.64271,0.64302,231400000.0
2009-06-11 23:09:00,0.64308,0.64308,0.64275,0.643,116800000.0
2009-06-11 23:10:00,0.64315,0.64315,0.64315,0.64315,4800000.0
2009-06-11 23:11:00,0.64296,0.64306,0.64296,0.64296,18000000.0
2009-06-11 23:12:00,0.64288,0.64293,0.64284,0.64291,27200000.0
2009-06-11 23:13:00,0.64315,0.64315,0.64315,0.64315,4800000.0
2009-06-11 23:14:00,0.64293,0.64301,0.64287,0.64297,44400000.0
2009-06-11 23:15:00,0.64302,0.64305,0.64292,0.64292,50200000.0
2009-06-11 23:16:00,0.64284,0.64295,0.64266,0.64283,30800000.0
2009-06-11 23:17:00,0.64315,0.64315,0.64315,0.64315,4800000.0
2009-06-11 23:18:00,0.6429,0.64308,0.64273,0.64273,84600000.0
2009-06-11 23:19:00,0.64275,0.64296,0.64275,0.64294,40600000.0
2009-06-11 23:20:00,0.6432,0.6432,0.6432,0.6432,10800000.0
2009-06-11 23:21:00,0.6428,0.64288,0.6428,0.64283,37800000.0
2009-06-11 23:22:00,0.6428,0.64293,0.6428,0.64289,34200000.0
2009-06-11 23:23:00,0.64311,0.64324,0.64287,0.64317,40400000.0
2009-06-11 23:24:00,0.64317,0.64317,0.64297,0.643,29400000.0
2009-06-11 23:25:00,0.64315,0.64315,0.64305,0.64305,9600000.0
2009-06-11 23:26:00,0.64305,0.64315,0.64305,0.64315,37600000.0
2009-06-11 23:27:00,0.6433,0.6433,0.6433,0.6433,18600000.0
2009-06-11 23:28:00,0.64288,0.64289,0.64275,0.64289,57400000.0
2009-06-11 23:29:00,0.64315,0.64315,0.64315,0.64315,13600000.0
2009-06-11 23:30:00,0.64315,0.64315,0.64315,0.64315,21600000.0
2009-06-11 23:31:00,0.64315,0.64315,0.64315,0.64315,13600000.0
2009-06-11 23:32:00,0.64296,0.64319,0.64294,0.64301,43200000.0
2009-06-11 23:33:00,0.64315,0.64315,0.64315,0.64315,5600000.0
2009-06-11 23:34:00,0.64285,0.64314,0.64285,0.64314,105000000.0
2009-06-11 23:35:00,0.6432,0.64325,0.64315,0.64315,50600000.0
2009-06-11 23:36:00,0.6428,0.64284,0.64269,0.64284,106000000.0
2009-06-11 23:37:00,0.64325,0.64325,0.64325,0.64325,4800000.0
2009-06-11 23:38:00,0.6434,0.6435,0.64325,0.64345,62600000.0
2009-06-11 23:39:00,0.64345,0.64345,0.64345,0.64345,9600000.0
2009-06-11 23:40:00,0.64303,0.64367,0.64303,0.64312,126600000.0
2009-06-11 23:41:00,0.64308,0.64327,0.64303,0.64322,90000000.0
2009-06-11 23:42:00,0.64335,0.64335,0.64335,0.64335,5600000.0
2009-06-11 23:43:00,0.64313,0.64318,0.64294,0.64304,38800000.0
2009-06-11 23:44:00,0.64335,0.6435,0.64305,0.64305,84600000.0
2009-06-11 23:45:00,0.6432,0.6432,0.6432,0.6432,7000000.0
2009-06-11 23:46:00,0.6432,0.6432,0.6425,0.64305,69600000.0
2009-06-11 23:47:00,0.6431,0.6431,0.6431,0.6431,1000000.0
2009-06-11 23:48:00,0.64272,0.64296,0.6427,0.6427,29400000.0
2009-06-11 23:49:00,0.64274,0.64298,0.64272,0.64272,101000000.0
2009-06-11 23:50:00,0.64281,0.64317,0.64273,0.64296,37600000.0
2009-06-11 23:51:00,0.64296,0.64296,0.64272,0.64272,17600000.0
2009-06-11 23:52:00,0.64276,0.64302,0.64276,0.64302,57000000.0
2009-06-11 23:53:00,0.64288,0.64299,0.6428,0.64299,18600000.0
2009-06-11 23:54:00,0.64305,0.64315,0.64305,0.64315,9200000.0
2009-06-11 23:55:00,0.64273,0.64297,0.6426,0.64277,30200000.0
2009-06-11 23:56:00,0.64275,0.64289,0.64274,0.64274,30400000.0
2009-06-11 23:57:00,0.64305,0.6431,0.64295,0.64295,13600000.0
2009-06-11 23:58:00,0.6429,0.6429,0.64275,0.64275,72200000.0
2009-06-11 23:59:00,0.64275,0.64285,0.64275,0.64285,24600000.0
2009-06-12 00:00:00,0.64285,0.6429,0.64285,0.6429,5400000.0
2009-06-12 00:01:00,0.64253,0.64275,0.64252,0.64269,106800000.0
2009-06-12 00:02:00,0.6429,0.6432,0.64285,0.64285,111400000.0
2009-06-12 00:03:00,0.64305,0.64305,0.64295,0.64295,66800000.0
2009-06-12 00:04:00,0.64295,0.64295,0.64295,0.64295,24600000.0
2009-06-12 00:05:00,0.64295,0.643,0.64295,0.643,47000000.0
2009-06-12 00:06:00,0.6431,0.6431,0.64305,0.6431,12600000.0
2009-06-12 00:07:00,0.6431,0.6433,0.6431,0.6433,112000000.0
2009-06-12 00:08:00,0.64335,0.64375,0.64335,0.64375,116200000.0
2009-06-12 00:09:00,0.64365,0.64375,0.6436,0.6436,81600000.0
2009-06-12 00:10:00,0.64343,0.64384,0.64321,0.6434,164000000.0
2009-06-12 00:11:00,0.6436,0.6436,0.6436,0.6436,21200000.0
2009-06-12 00:12:00,0.64318,0.64336,0.64318,0.64319,25000000.0
2009-06-12 00:13:00,0.6436,0.6436,0.6436,0.6436,39600000.0
2009-06-12 00:14:00,0.64365,0.64365,0.64365,0.64365,4800000.0
2009-06-12 00:15:00,0.64375,0.64375,0.64375,0.64375,24000000.0
2009-06-12 00:16:00,0.64365,0.6438,0.64365,0.6438,8800000.0
2009-06-12 00:17:00,0.64385,0.64385,0.64385,0.64385,4800000.0
2009-06-12 00:18:00,0.64385,0.64385,0.6438,0.64385,10600000.0
2009-06-12 00:19:00,0.6438,0.644,0.6438,0.64395,50600000.0
2009-06-12 00:20:00,0.6441,0.6441,0.6441,0.6441,14400000.0
2009-06-12 00:21:00,0.64405,0.64405,0.64405,0.64405,12000000.0
2009-06-12 00:22:00,0.6441,0.64415,0.64405,0.64405,23400000.0
2009-06-12 00:23:00,0.64415,0.64415,0.64415,0.64415,9600000.0
2009-06-12 00:24:00,0.64425,0.64445,0.64425,0.64445,24800000.0
2009-06-12 00:25:00,0.64445,0.64495,0.6443,0.64445,101400000.0
2009-06-12 00:26:00,0.64445,0.6446,0.64445,0.64445,133600000.0
2009-06-12 00:27:00,0.64445,0.6445,0.6443,0.64435,108200000.0
2009-06-12 00:28:00,0.6443,0.64445,0.6443,0.64435,72800000.0
2009-06-12 00:29:00,0.64435,0.6444,0.6443,0.6444,56600000.0
2009-06-12 00:30:00,0.64428,0.6445,0.64395,0.644,129200000.0
2009-06-12 00:31:00,0.6444,0.6444,0.6444,0.6444,6400000.0
2009-06-12 00:32:00,0.6444,0.6444,0.6444,0.6444,6400000.0
2009-06-12 00:33:00,0.6444,0.6444,0.6444,0.6444,25600000.0
2009-06-12 00:34:00,0.6444,0.6444,0.6444,0.6444,44000000.0
2009-06-12 00:35:00,0.64398,0.64415,0.64391,0.64415,72800000.0
2009-06-12 00:36:00,0.6444,0.6444,0.6441,0.6442,43200000.0
2009-06-12 00:37:00,0.64397,0.64424,0.64397,0.64408,49500000.0
2009-06-12 00:38:00,0.6444,0.6444,0.6444,0.6444,2000000.0
2009-06-12 00:39:00,0.6442,0.6444,0.6442,0.6444,7400000.0
2009-06-12 00:40:00,0.6443,0.6444,0.6441,0.6444,20400000.0
2009-06-12 00:41:00,0.6444,0.6444,0.6442,0.6442,34000000.0
2009-06-12 00:42:00,0.6442,0.6443,0.6442,0.6443,13800000.0
2009-06-12 00:43:00,0.6442,0.6442,0.64395,0.64405,70600000.0
2009-06-12 00:44:00,0.64405,0.64455,0.64405,0.64415,187800000.0
2009-06-12 00:45:00,0.64425,0.6446,0.64415,0.6445,194400000.0
2009-06-12 00:46:00,0.6446,0.6446,0.64435,0.6445,103800000.0
2009-06-12 00:47:00,0.6445,0.6445,0.64395,0.64415,136400000.0
2009-06-12 00:48:00,0.6443,0.6446,0.64425,0.64425,112199999.0
2009-06-12 00:49:00,0.6443,0.6443,0.64395,0.64405,97400000.0
2009-06-12 00:50:00,0.64405,0.6445,0.64405,0.6444,94600000.0
2009-06-12 00:51:00,0.64435,0.6446,0.6443,0.6445,161200000.0
2009-06-12 00:52:00,0.6445,0.64455,0.64425,0.64455,65000000.0
2009-06-12 00:53:00,0.64455,0.64455,0.6445,0.64455,22200000.0
2009-06-12 00:54:00,0.64455,0.6447,0.64445,0.6445,123000001.0
2009-06-12 00:55:00,0.6445,0.64455,0.6444,0.6444,113200000.0
2009-06-12 00:56:00,0.64445,0.6451,0.64445,0.64445,157500000.0
2009-06-12 00:57:00,0.6448,0.6448,0.64475,0.64475,51200000.0
2009-06-12 00:58:00,0.64485,0.64495,0.64485,0.6449,13000000.0
2009-06-12 00:59:00,0.6449,0.6456,0.6449,0.64535,98800000.0
2009-06-12 01:00:00,0.6453,0.6453,0.6452,0.6452,32200000.0
2009-06-12 01:01:00,0.64481,0.64492,0.64474,0.64478,195800000.0
2009-06-12 01:02:00,0.64478,0.64498,0.64477,0.64493,85200000.0
2009-06-12 01:03:00,0.6452,0.6452,0.6452,0.6452,10000000.0
2009-06-12 01:04:00,0.6452,0.6452,0.645,0.64505,77200001.0
2009-06-12 01:05:00,0.64505,0.64505,0.64505,0.64505,125599997.0
2009-06-12 01:06:00,0.64505,0.64505,0.64505,0.64505,106599997.0
2009-06-12 01:07:00,0.6451,0.6451,0.6451,0.6451,1800000.0
2009-06-12 01:08:00,0.64493,0.64507,0.64485,0.64506,33800000.0
2009-06-12 01:09:00,0.64515,0.64515,0.64515,0.64515,5400000.0
2009-06-12 01:10:00,0.64515,0.64515,0.64515,0.64515,1800000.0
2009-06-12 01:11:00,0.64515,0.6454,0.64515,0.6454,93000000.0
2009-06-12 01:12:00,0.6455,0.6455,0.64515,0.64545,49000000.0
2009-06-12 01:13:00,0.64503,0.64517,0.64502,0.64507,88800000.0
2009-06-12 01:14:00,0.64545,0.64575,0.64545,0.64575,40800000.0
2009-06-12 01:15:00,0.64595,0.6465,0.64545,0.64555,56400000.0
2009-06-12 01:16:00,0.6455,0.6455,0.6451,0.6454,79000000.0
2009-06-12 01:17:00,0.6453,0.6454,0.64525,0.6454,71600000.0
2009-06-12 01:18:00,0.6455,0.6455,0.6454,0.6454,47400000.0
2009-06-12 01:19:00,0.64535,0.6456,0.64535,0.6455,106600001.0
2009-06-12 01:20:00,0.6456,0.6456,0.6455,0.64555,29200000.0
2009-06-12 01:21:00,0.64555,0.64555,0.6455,0.6455,23200000.0
2009-06-12 01:22:00,0.6455,0.6455,0.64545,0.64545,12200000.0
2009-06-12 01:23:00,0.6454,0.64545,0.6453,0.64545,48200000.0
2009-06-12 01:24:00,0.64545,0.64545,0.64535,0.64545,25600000.0
2009-06-12 01:25:00,0.64545,0.6455,0.64495,0.6454,96400000.0
2009-06-12 01:26:00,0.64519,0.6453,0.64507,0.64521,44800000.0
2009-06-12 01:27:00,0.6454,0.6454,0.6454,0.6454,16000000.0
2009-06-12 01:28:00,0.64532,0.64532,0.64532,0.64532,15000000.0
2009-06-12 01:29:00,0.64539,0.64539,0.6452,0.6452,62800000.0
2009-06-12 01:30:00,0.6453,0.6453,0.6453,0.6453,8000000.0
2009-06-12 01:31:00,0.6452,0.64529,0.64501,0.64518,120000000.0
2009-06-12 01:32:00,0.64519,0.64524,0.64508,0.64521,75400000.0
2009-06-12 01:33:00,0.6454,0.6455,0.64535,0.6454,46600000.0
2009-06-12 01:34:00,0.64517,0.64532,0.64508,0.64519,61000000.0
2009-06-12 01:35:00,0.6454,0.6454,0.64525,0.64525,19200000.0
2009-06-12 01:36:00,0.64494,0.64523,0.64494,0.64523,25800000.0
2009-06-12 01:37:00,0.64525,0.64525,0.64525,0.64525,9600000.0
2009-06-12 01:38:00,0.64525,0.64525,0.64505,0.64505,32400000.0
2009-06-12 01:39:00,0.64505,0.64505,0.64505,0.64505,24000000.0
2009-06-12 01:40:00,0.64505,0.64505,0.64505,0.64505,2600000.0
2009-06-12 01:41:00,0.645,0.6451,0.6449,0.6451,65600000.0
2009-06-12 01:42:00,0.645,0.64505,0.645,0.64505,19200000.0
2009-06-12 01:43:00,0.64497,0.64497,0.64463,0.6449,43600000.0
2009-06-12 01:44:00,0.6451,0.6452,0.64479,0.64513,26000000.0
2009-06-12 01:45:00,0.64516,0.64516,0.6447,0.6447,29600000.0
2009-06-12 01:46:00,0.64472,0.6449,0.6447,0.64489,30200000.0
2009-06-12 01:47:00,0.6452,0.64525,0.64515,0.64515,61600000.0
2009-06-12 01:48:00,0.64515,0.64515,0.645,0.645,36200000.0
2009-06-12 01:49:00,0.64505,0.6451,0.64505,0.6451,6000000.0
2009-06-12 01:50:00,0.6451,0.6451,0.6451,0.6451,4000000.0
2009-06-12 01:51:00,0.6451,0.64525,0.64505,0.6452,140400000.0
2009-06-12 01:52:00,0.64525,0.6453,0.64495,0.64495,47400000.0
2009-06-12 01:53:00,0.6451,0.6451,0.64505,0.64505,60399999.0
2009-06-12 01:54:00,0.64505,0.64505,0.64505,0.64505,8600000.0
2009-06-12 01:55:00,0.6451,0.6451,0.6451,0.6451,12800000.0
2009-06-12 01:56:00,0.64515,0.64515,0.64515,0.64515,7200000.0
2009-06-12 01:57:00,0.6452,0.6454,0.64505,0.64515,38800000.0
2009-06-12 01:58:00,0.6451,0.6451,0.64505,0.64505,47800000.0
2009-06-12 01:59:00,0.64505,0.64505,0.64505,0.64505,6400000.0
2009-06-12 02:00:00,0.64505,0.64505,0.64505,0.64505,6400000.0
2009-06-12 02:01:00,0.64505,0.64505,0.64505,0.64505,12800000.0
2009-06-12 02:02:00,0.6451,0.6451,0.6451,0.6451,32200000.0
2009-06-12 02:03:00,0.64488,0.64498,0.64482,0.64492,50400000.0
2009-06-12 02:04:00,0.64505,0.64515,0.64505,0.64505,86200000.0
2009-06-12 02:05:00,0.6451,0.6452,0.6451,0.64515,10500000.0
2009-06-12 02:06:00,0.6454,0.64545,0.64515,0.6452,53400000.0
2009-06-12 02:07:00,0.6452,0.6454,0.6452,0.6454,87800000.0
2009-06-12 02:08:00,0.6453,0.6453,0.64525,0.6453,78200000.0
2009-06-12 02:09:00,0.6454,0.6454,0.64535,0.64535,41000000.0
2009-06-12 02:10:00,0.64535,0.64535,0.6453,0.6453,40000000.0
2009-06-12 02:11:00,0.6453,0.6453,0.6453,0.6453,32000000.0
2009-06-12 02:12:00,0.6453,0.6453,0.6453,0.6453,16000000.0
2009-06-12 02:13:00,0.6452,0.64525,0.6451,0.64525,16600000.0
2009-06-12 02:14:00,0.6452,0.6453,0.6452,0.6452,74200000.0
2009-06-12 02:15:00,0.6452,0.6452,0.64515,0.64515,25000000.0
2009-06-12 02:16:00,0.64515,0.6452,0.6448,0.6448,272399996.0
2009-06-12 02:17:00,0.64495,0.64495,0.64495,0.64495,5000000.0
2009-06-12 02:18:00,0.645,0.645,0.6448,0.6448,116999999.0
2009-06-12 02:19:00,0.6448,0.6448,0.6446,0.6446,178800000.0
2009-06-12 02:20:00,0.6446,0.6446,0.6446,0.6446,21600000.0
2009-06-12 02:21:00,0.6446,0.6446,0.6446,0.6446,16000000.0
2009-06-12 02:22:00,0.6446,0.6446,0.6445,0.6445,84000000.0
2009-06-12 02:23:00,0.6445,0.6445,0.64445,0.64445,67800000.0
2009-06-12 02:24:00,0.64445,0.6445,0.6441,0.6442,201600000.0
2009-06-12 02:25:00,0.6442,0.64445,0.6442,0.6442,54400000.0
2009-06-12 02:26:00,0.64435,0.6444,0.6442,0.6444,26800000.0
2009-06-12 02:27:00,0.6445,0.6445,0.6445,0.6445,59999999.0
2009-06-12 02:28:00,0.6445,0.6445,0.64235,0.64375,192500000.0
2009-06-12 02:29:00,0.64375,0.6443,0.64315,0.64315,190600000.0
2009-06-12 02:30:00,0.6433,0.6442,0.6433,0.6442,194199999.0
2009-06-12 02:31:00,0.64415,0.6443,0.64365,0.64425,84600000.0
2009-06-12 02:32:00,0.64425,0.6443,0.6441,0.6441,20000000.0
2009-06-12 02:33:00,0.6441,0.6441,0.6436,0.64365,60200000.0
2009-06-12 02:34:00,0.64365,0.64365,0.64365,0.64365,3800000.0
2009-06-12 02:35:00,0.6435,0.64355,0.6434,0.6434,74600000.0
2009-06-12 02:36:00,0.6434,0.6434,0.6431,0.64315,39000000.0
2009-06-12 02:37:00,0.6431,0.6432,0.64255,0.6429,93800000.0
2009-06-12 02:38:00,0.643,0.643,0.6426,0.6426,44200000.0
2009-06-12 02:39:00,0.6429,0.64315,0.6429,0.64315,30000000.0
2009-06-12 02:40:00,0.6432,0.6432,0.6432,0.6432,12000000.0
2009-06-12 02:41:00,0.6432,0.6432,0.643,0.643,23400000.0
2009-06-12 02:42:00,0.6431,0.6431,0.6429,0.6429,32400000.0
2009-06-12 02:43:00,0.6429,0.6429,0.6429,0.6429,5000000.0
2009-06-12 02:44:00,0.64295,0.64325,0.64295,0.64325,42400000.0
2009-06-12 02:45:00,0.64325,0.64325,0.64305,0.64305,9800000.0
2009-06-12 02:46:00,0.64315,0.64315,0.64315,0.64315,8000000.0
2009-06-12 02:47:00,0.64283,0.64333,0.64283,0.64333,48800000.0
2009-06-12 02:48:00,0.6435,0.6435,0.643,0.643,16000000.0
2009-06-12 02:49:00,0.64315,0.6432,0.64305,0.6432,32000000.0
2009-06-12 02:50:00,0.6432,0.6435,0.64305,0.6435,38200000.0
2009-06-12 02:51:00,0.6435,0.6436,0.6434,0.6436,17200000.0
2009-06-12 02:52:00,0.6437,0.6437,0.6433,0.6434,34800000.0
2009-06-12 02:53:00,0.6434,0.6434,0.6434,0.6434,4000000.0
2009-06-12 02:54:00,0.6434,0.6434,0.6433,0.6433,13400000.0
2009-06-12 02:55:00,0.6434,0.64345,0.64315,0.64335,72800000.0
2009-06-12 02:56:00,0.64345,0.64355,0.6432,0.6434,57600000.0
2009-06-12 02:57:00,0.64335,0.6434,0.6432,0.64325,56400000.0
2009-06-12 02:58:00,0.64325,0.64325,0.6432,0.6432,24000000.0
2009-06-12 02:59:00,0.6432,0.64355,0.64315,0.6435,192999999.0
2009-06-12 03:00:00,0.6434,0.6437,0.6434,0.6437,34400000.0
2009-06-12 03:01:00,0.64365,0.6438,0.64365,0.6437,107200000.0
2009-06-12 03:02:00,0.6437,0.64385,0.6437,0.6437,44600000.0
2009-06-12 03:03:00,0.6437,0.644,0.6437,0.64385,70200000.0
2009-06-12 03:04:00,0.64385,0.6439,0.64375,0.6438,145000000.0
2009-06-12 03:05:00,0.6438,0.6438,0.64375,0.64375,52000000.0
2009-06-12 03:06:00,0.6437,0.64375,0.6437,0.64375,50800000.0
2009-06-12 03:07:00,0.64375,0.64375,0.6437,0.64375,55200001.0
2009-06-12 03:08:00,0.6437,0.64375,0.6437,0.64375,11600000.0
2009-06-12 03:09:00,0.64317,0.6436,0.64317,0.64347,33000000.0
2009-06-12 03:10:00,0.64338,0.6438,0.64338,0.64363,21200000.0
2009-06-12 03:11:00,0.64375,0.6438,0.64375,0.6438,28200000.0
2009-06-12 03:12:00,0.6438,0.6439,0.6438,0.6439,33200000.0
2009-06-12 03:13:00,0.64395,0.644,0.64395,0.644,18600000.0
2009-06-12 03:14:00,0.644,0.6442,0.64395,0.6442,57800000.0
2009-06-12 03:15:00,0.6443,0.6445,0.6442,0.6444,58600000.0
2009-06-12 03:16:00,0.6444,0.64445,0.64425,0.6443,28400000.0
2009-06-12 03:17:00,0.6443,0.64445,0.6443,0.6443,31800000.0
2009-06-12 03:18:00,0.6443,0.64435,0.6442,0.64425,78800000.0
2009-06-12 03:19:00,0.6443,0.6443,0.6439,0.64405,112400000.0
2009-06-12 03:20:00,0.64405,0.6443,0.64405,0.6443,57800000.0
2009-06-12 03:21:00,0.6443,0.6444,0.6442,0.6443,20200000.0
2009-06-12 03:22:00,0.6443,0.6443,0.6443,0.6443,1000000.0
2009-06-12 03:23:00,0.64358,0.64403,0.64358,0.64399,36400000.0
2009-06-12 03:24:00,0.64408,0.64408,0.64359,0.64399,33000000.0
2009-06-12 03:25:00,0.6443,0.6443,0.6443,0.6443,1000000.0
2009-06-12 03:26:00,0.64415,0.6442,0.64413,0.6442,16000000.0
2009-06-12 03:27:00,0.64395,0.6442,0.64395,0.6442,36200000.0
2009-06-12 03:28:00,0.6443,0.6443,0.6442,0.6442,108000000.0
2009-06-12 03:29:00,0.6444,0.6444,0.6444,0.6444,12000000.0
2009-06-12 03:30:00,0.64465,0.6448,0.64465,0.6448,57000000.0
2009-06-12 03:31:00,0.6448,0.6448,0.6447,0.6447,6500000.0
2009-06-12 03:32:00,0.6448,0.6448,0.6448,0.6448,8400000.0
2009-06-12 03:33:00,0.6449,0.6449,0.6447,0.6447,39400000.0
2009-06-12 03:34:00,0.6447,0.6449,0.6447,0.6447,28000000.0
2009-06-12 03:35:00,0.64431,0.6445,0.64419,0.64433,33600000.0
2009-06-12 03:36:00,0.6447,0.6447,0.64415,0.64425,36200000.0
2009-06-12 03:37:00,0.6444,0.6446,0.6444,0.6446,10000000.0
2009-06-12 03:38:00,0.6441,0.64427,0.64394,0.64427,36800000.0
2009-06-12 03:39:00,0.6446,0.6446,0.6444,0.6444,33600000.0
2009-06-12 03:40:00,0.6445,0.6445,0.6445,0.6445,9800000.0
2009-06-12 03:41:00,0.64427,0.64427,0.64395,0.64417,37200000.0
2009-06-12 03:42:00,0.64415,0.6445,0.64415,0.6443,31600000.0
2009-06-12 03:43:00,0.6443,0.6443,0.6442,0.6443,14600000.0
2009-06-12 03:44:00,0.6443,0.6444,0.6443,0.6444,50800000.0
2009-06-12 03:45:00,0.6444,0.64445,0.64435,0.64435,68400000.0
2009-06-12 03:46:00,0.6444,0.6444,0.64425,0.64425,10200000.0
2009-06-12 03:47:00,0.6442,0.6442,0.644,0.644,40600000.0
2009-06-12 03:48:00,0.644,0.6442,0.644,0.64405,63600000.0
2009-06-12 03:49:00,0.64405,0.64415,0.64405,0.64405,100000000.0
2009-06-12 03:50:00,0.6442,0.6442,0.64335,0.64335,118200000.0
2009-06-12 03:51:00,0.64335,0.64335,0.64335,0.64335,16400000.0
2009-06-12 03:52:00,0.64335,0.6435,0.6433,0.64335,32800000.0
2009-06-12 03:53:00,0.64335,0.64335,0.6433,0.6433,7000000.0
2009-06-12 03:54:00,0.64355,0.64355,0.64335,0.64335,22600000.0
2009-06-12 03:55:00,0.64345,0.64405,0.64325,0.644,123200000.0
2009-06-12 03:56:00,0.64395,0.64395,0.64385,0.64395,20600000.0
2009-06-12 03:57:00,0.6439,0.6439,0.64365,0.6437,181600000.0
2009-06-12 03:58:00,0.6437,0.6437,0.64355,0.6436,64600000.0
2009-06-12 03:59:00,0.64375,0.64375,0.6435,0.64355,54600000.0
2009-06-12 04:00:00,0.64313,0.64352,0.64311,0.6433,37400000.0
2009-06-12 04:01:00,0.6435,0.64445,0.6435,0.644,118800000.0
2009-06-12 04:02:00,0.6439,0.64395,0.64355,0.64365,136200000.0
2009-06-12 04:03:00,0.64365,0.644,0.64365,0.644,70400000.0
2009-06-12 04:04:00,0.644,0.644,0.64345,0.6435,149000000.0
2009-06-12 04:05:00,0.64365,0.6439,0.64365,0.6438,58800000.0
2009-06-12 04:06:00,0.6438,0.644,0.6438,0.644,47800000.0
2009-06-12 04:07:00,0.644,0.6441,0.64375,0.64375,53000000.0
2009-06-12 04:08:00,0.64395,0.64415,0.64375,0.64395,37600000.0
2009-06-12 04:09:00,0.64405,0.64445,0.64405,0.64435,74200000.0
2009-06-12 04:10:00,0.6444,0.64445,0.64425,0.64435,248400000.0
2009-06-12 04:11:00,0.64435,0.64445,0.64435,0.64445,4800000.0
2009-06-12 04:12:00,0.64425,0.6443,0.64416,0.64418,61600000.0
2009-06-12 04:13:00,0.64435,0.6444,0.6443,0.6444,35200000.0
2009-06-12 04:14:00,0.6444,0.6444,0.64425,0.6443,27200000.0
2009-06-12 04:15:00,0.64425,0.6443,0.64415,0.64415,45600000.0
2009-06-12 04:16:00,0.64425,0.64425,0.64425,0.64425,34000000.0
2009-06-12 04:17:00,0.64425,0.64455,0.64425,0.6445,71400000.0
2009-06-12 04:18:00,0.64445,0.64445,0.64445,0.64445,14400000.0
2009-06-12 04:19:00,0.64445,0.64455,0.6444,0.64455,67400000.0
2009-06-12 04:20:00,0.64455,0.64465,0.64455,0.6446,78600000.0
2009-06-12 04:21:00,0.6446,0.645,0.6446,0.645,146400000.0
2009-06-12 04:22:00,0.64495,0.64495,0.6445,0.6448,101200000.0
2009-06-12 04:23:00,0.6449,0.64495,0.64475,0.64485,75200000.0
2009-06-12 04:24:00,0.6449,0.6449,0.6447,0.6447,22000000.0
2009-06-12 04:25:00,0.64421,0.64457,0.64416,0.64431,49200000.0
2009-06-12 04:26:00,0.64453,0.64455,0.64453,0.64455,44400000.0
2009-06-12 04:27:00,0.64465,0.64465,0.6446,0.64465,24200000.0
2009-06-12 04:28:00,0.6446,0.6446,0.6446,0.6446,10800000.0
2009-06-12 04:29:00,0.6446,0.6446,0.6446,0.6446,4800000.0
2009-06-12 04:30:00,0.6446,0.64465,0.6446,0.64465,19200000.0
2009-06-12 04:31:00,0.64465,0.64465,0.64465,0.64465,9600000.0
2009-06-12 04:32:00,0.64465,0.6448,0.64465,0.64475,39200000.0
2009-06-12 04:33:00,0.64475,0.64475,0.64475,0.64475,4800000.0
2009-06-12 04:34:00,0.6448,0.64495,0.6448,0.6449,34400000.0
2009-06-12 04:35:00,0.64485,0.645,0.64485,0.6449,113400000.0
2009-06-12 04:36:00,0.6449,0.6449,0.64485,0.64485,21200000.0
2009-06-12 04:37:00,0.64485,0.64485,0.64485,0.64485,3000000.0
2009-06-12 04:38:00,0.64451,0.6447,0.64451,0.64461,26400000.0
2009-06-12 04:39:00,0.64485,0.6449,0.6448,0.6449,73200000.0
2009-06-12 04:40:00,0.6449,0.6449,0.6448,0.6448,38800000.0
2009-06-12 04:41:00,0.6448,0.6449,0.6448,0.6448,49200000.0
2009-06-12 04:42:00,0.64485,0.6449,0.6448,0.6448,60600000.0
2009-06-12 04:43:00,0.6448,0.6448,0.6448,0.6448,14400000.0
2009-06-12 04:44:00,0.6448,0.6448,0.64475,0.6448,49400000.0
2009-06-12 04:45:00,0.64436,0.64464,0.64425,0.64454,45200000.0
2009-06-12 04:46:00,0.64475,0.6448,0.64475,0.64475,50400000.0
2009-06-12 04:47:00,0.64475,0.64475,0.64475,0.64475,4800000.0
2009-06-12 04:48:00,0.64475,0.64475,0.64475,0.64475,9600000.0
2009-06-12 04:49:00,0.6448,0.6449,0.6448,0.6448,69200000.0
2009-06-12 04:50:00,0.64465,0.64468,0.64443,0.64463,16800000.0
2009-06-12 04:51:00,0.64418,0.64445,0.64418,0.64428,26400000.0
2009-06-12 04:52:00,0.64439,0.64449,0.6442,0.64442,42800000.0
2009-06-12 04:53:00,0.64475,0.64485,0.6447,0.64485,56400000.0
2009-06-12 04:54:00,0.64485,0.64485,0.6448,0.6448,19200000.0
2009-06-12 04:55:00,0.64436,0.64465,0.64436,0.64465,2000000.0
2009-06-12 04:56:00,0.64475,0.64475,0.64475,0.64475,30800000.0
2009-06-12 04:57:00,0.64475,0.64475,0.64475,0.64475,4800000.0
2009-06-12 04:58:00,0.64457,0.64458,0.64407,0.64455,48800000.0
2009-06-12 04:59:00,0.64434,0.64454,0.64427,0.64437,46400000.0
2009-06-12 05:00:00,0.64475,0.64475,0.64455,0.64475,51800000.0
2009-06-12 05:01:00,0.64475,0.64475,0.64475,0.64475,16800000.0
2009-06-12 05:02:00,0.64475,0.64475,0.6447,0.6447,21000000.0
2009-06-12 05:03:00,0.6448,0.64485,0.64475,0.64485,106800000.0
2009-06-12 05:04:00,0.64465,0.64476,0.64448,0.64449,65400000.0
2009-06-12 05:05:00,0.64485,0.64485,0.6448,0.6448,10600000.0
2009-06-12 05:06:00,0.6446,0.64469,0.64444,0.64458,41000000.0
2009-06-12 05:07:00,0.6448,0.6448,0.64475,0.64475,13600000.0
2009-06-12 05:08:00,0.6448,0.6448,0.6448,0.6448,30400000.0
2009-06-12 05:09:00,0.6448,0.6448,0.64475,0.64475,28400000.0
2009-06-12 05:10:00,0.64465,0.64475,0.64465,0.64465,51800000.0
2009-06-12 05:11:00,0.64475,0.64475,0.64475,0.64475,2000000.0
2009-06-12 05:12:00,0.64475,0.64475,0.6447,0.6447,5800000.0
2009-06-12 05:13:00,0.6447,0.6447,0.6447,0.6447,52800000.0
2009-06-12 05:14:00,0.64475,0.64475,0.64455,0.64465,77000000.0
2009-06-12 05:15:00,0.64465,0.64465,0.64455,0.64465,52200000.0
2009-06-12 05:16:00,0.64465,0.64465,0.64415,0.6443,111600000.0
2009-06-12 05:17:00,0.64425,0.64425,0.64405,0.64405,108400000.0
2009-06-12 05:18:00,0.6442,0.6443,0.64375,0.6443,147300000.0
2009-06-12 05:19:00,0.64404,0.64416,0.64392,0.644,45200000.0
2009-06-12 05:20:00,0.6443,0.6443,0.6443,0.6443,3000000.0
2009-06-12 05:21:00,0.64415,0.64415,0.6436,0.6436,119800000.0
2009-06-12 05:22:00,0.6436,0.64395,0.64335,0.6437,71900000.0
2009-06-12 05:23:00,0.6437,0.6439,0.6436,0.6436,48600000.0
2009-06-12 05:24:00,0.6437,0.6437,0.64335,0.6435,75200000.0
2009-06-12 05:25:00,0.64355,0.64375,0.64355,0.6437,65200000.0
2009-06-12 05:26:00,0.6437,0.6437,0.6437,0.6437,44000000.0
2009-06-12 05:27:00,0.6437,0.6437,0.64325,0.64325,112400000.0
2009-06-12 05:28:00,0.64335,0.6434,0.64325,0.6434,28200000.0
2009-06-12 05:29:00,0.6434,0.6434,0.6434,0.6434,4000000.0
2009-06-12 05:30:00,0.64341,0.64348,0.6431,0.6433,37600000.0
2009-06-12 05:31:00,0.6434,0.6434,0.6434,0.6434,8000000.0
2009-06-12 05:32:00,0.6434,0.6434,0.6432,0.6434,48800000.0
2009-06-12 05:33:00,0.6433,0.6434,0.6433,0.6434,17000000.0
2009-06-12 05:34:00,0.6437,0.6437,0.6434,0.6435,114088996.0
2009-06-12 05:35:00,0.6435,0.6435,0.64335,0.64335,17200000.0
2009-06-12 05:36:00,0.6433,0.6434,0.64325,0.64325,32600000.0
2009-06-12 05:37:00,0.64345,0.6435,0.64345,0.6435,8800000.0
2009-06-12 05:38:00,0.6435,0.6435,0.6434,0.6435,13600000.0
2009-06-12 05:39:00,0.6435,0.6435,0.6434,0.6434,8400000.0
2009-06-12 05:40:00,0.6435,0.6435,0.64335,0.6434,56000000.0
2009-06-12 05:41:00,0.6434,0.6435,0.6434,0.6435,9000000.0
2009-06-12 05:42:00,0.6435,0.6435,0.64295,0.64295,118200000.0
2009-06-12 05:43:00,0.6429,0.64305,0.64265,0.64265,216200000.0
2009-06-12 05:44:00,0.64265,0.64265,0.6424,0.6424,127800000.0
2009-06-12 05:45:00,0.6425,0.6426,0.6424,0.6426,113800000.0
2009-06-12 05:46:00,0.6427,0.6427,0.64195,0.6422,114000000.0
2009-06-12 05:47:00,0.6422,0.64255,0.6422,0.64255,64400000.0
2009-06-12 05:48:00,0.64255,0.6426,0.64255,0.64255,61000000.0
2009-06-12 05:49:00,0.6426,0.64305,0.6426,0.6426,125200000.0
2009-06-12 05:50:00,0.64275,0.6428,0.64275,0.6428,17800000.0
2009-06-12 05:51:00,0.64275,0.6428,0.64255,0.64255,23600000.0
2009-06-12 05:52:00,0.64265,0.64265,0.64265,0.64265,3200000.0
2009-06-12 05:53:00,0.64275,0.643,0.64265,0.64285,126000000.0
2009-06-12 05:54:00,0.643,0.6432,0.64285,0.643,80000000.0
2009-06-12 05:55:00,0.6431,0.6431,0.643,0.643,16000000.0
2009-06-12 05:56:00,0.643,0.643,0.643,0.643,4000000.0
2009-06-12 05:57:00,0.64274,0.64293,0.6427,0.6427,52000000.0
2009-06-12 05:58:00,0.64254,0.64284,0.64249,0.64264,74600000.0
2009-06-12 05:59:00,0.6432,0.6432,0.6432,0.6432,34000000.0
2009-06-12 06:00:00,0.6434,0.6434,0.64305,0.6433,11600000.0
2009-06-12 06:01:00,0.6433,0.6433,0.6429,0.6429,51400000.0
2009-06-12 06:02:00,0.6428,0.6428,0.6426,0.64265,43400000.0
2009-06-12 06:03:00,0.6427,0.6427,0.6427,0.6427,4000000.0
2009-06-12 06:04:00,0.6427,0.6427,0.64245,0.6425,69200000.0
2009-06-12 06:05:00,0.64245,0.6425,0.64235,0.64235,20600000.0
2009-06-12 06:06:00,0.64245,0.64245,0.64235,0.64235,21400000.0
2009-06-12 06:07:00,0.6423,0.6424,0.64195,0.64225,120200000.0
2009-06-12 06:08:00,0.6424,0.6426,0.64235,0.6425,48400000.0
2009-06-12 06:09:00,0.6426,0.6427,0.6426,0.6427,13000000.0
2009-06-12 06:10:00,0.6427,0.6427,0.64255,0.64255,18000000.0
2009-06-12 06:11:00,0.6427,0.6429,0.6427,0.6427,24200000.0
2009-06-12 06:12:00,0.6427,0.6427,0.6427,0.6427,4000000.0
2009-06-12 06:13:00,0.6428,0.64295,0.64255,0.6428,58800000.0
2009-06-12 06:14:00,0.6427,0.6427,0.6426,0.6426,16400000.0
2009-06-12 06:15:00,0.64255,0.64255,0.6425,0.64255,49800000.0
2009-06-12 06:16:00,0.6425,0.6425,0.64205,0.64225,76200000.0
2009-06-12 06:17:00,0.6424,0.6424,0.64225,0.64235,30400000.0
2009-06-12 06:18:00,0.64225,0.64225,0.64215,0.64215,17000000.0
2009-06-12 06:19:00,0.64215,0.6428,0.64215,0.64255,128600000.0
2009-06-12 06:20:00,0.64255,0.6427,0.64255,0.64255,45000000.0
2009-06-12 06:21:00,0.64255,0.64255,0.6423,0.64235,51200000.0
2009-06-12 06:22:00,0.64235,0.64235,0.64235,0.64235,10800000.0
2009-06-12 06:23:00,0.6424,0.64245,0.6424,0.64245,9000000.0
2009-06-12 06:24:00,0.64245,0.64255,0.64245,0.64255,9400000.0
2009-06-12 06:25:00,0.64243,0.64251,0.64235,0.64251,44800002.0
2009-06-12 06:26:00,0.6427,0.64295,0.64255,0.64265,145800000.0
2009-06-12 06:27:00,0.64285,0.6432,0.64285,0.6432,64000000.0
2009-06-12 06:28:00,0.6432,0.6432,0.6432,0.6432,12800000.0
2009-06-12 06:29:00,0.6432,0.6432,0.6432,0.6432,3200000.0
2009-06-12 06:30:00,0.6432,0.6432,0.6432,0.6432,9600000.0
2009-06-12 06:31:00,0.6432,0.64325,0.6431,0.64325,50800000.0
2009-06-12 06:32:00,0.64335,0.6435,0.64335,0.6435,18000000.0
2009-06-12 06:33:00,0.6435,0.6435,0.6434,0.6434,10600000.0
2009-06-12 06:34:00,0.6433,0.6433,0.6433,0.6433,81000000.0
2009-06-12 06:35:00,0.64325,0.6433,0.64325,0.6433,15200000.0
2009-06-12 06:36:00,0.6433,0.6433,0.64325,0.64325,13600000.0
2009-06-12 06:37:00,0.64325,0.64325,0.64295,0.64295,82600000.0
2009-06-12 06:38:00,0.64305,0.64335,0.64305,0.64335,86200000.0
2009-06-12 06:39:00,0.64335,0.64335,0.64335,0.64335,39200000.0
2009-06-12 06:40:00,0.64355,0.64355,0.64345,0.64345,81400000.0
2009-06-12 06:41:00,0.64283,0.64319,0.64273,0.64319,13800000.0
2009-06-12 06:42:00,0.64335,0.64335,0.64298,0.64298,117200000.0
2009-06-12 06:43:00,0.64325,0.64325,0.64325,0.64325,7600000.0
2009-06-12 06:44:00,0.64299,0.64306,0.64285,0.64306,91400000.0
2009-06-12 06:45:00,0.6433,0.64335,0.64325,0.64325,26600000.0
2009-06-12 06:46:00,0.6433,0.6433,0.64325,0.64325,23800000.0
2009-06-12 06:47:00,0.64305,0.6431,0.64305,0.64305,43000000.0
2009-06-12 06:48:00,0.64305,0.64305,0.64305,0.64305,27600000.0
2009-06-12 06:49:00,0.64305,0.64305,0.64305,0.64305,12600000.0
2009-06-12 06:50:00,0.64268,0.64311,0.64268,0.64281,47000000.0
2009-06-12 06:51:00,0.64305,0.64305,0.64265,0.6427,113800000.0
2009-06-12 06:52:00,0.64265,0.64275,0.64265,0.6427,36400000.0
2009-06-12 06:53:00,0.6426,0.6427,0.64225,0.64245,106800000.0
2009-06-12 06:54:00,0.64255,0.6426,0.64255,0.6426,15200000.0
2009-06-12 06:55:00,0.6426,0.6426,0.6425,0.6425,19200000.0
2009-06-12 06:56:00,0.6426,0.6426,0.6426,0.6426,4000000.0
2009-06-12 06:57:00,0.6426,0.6426,0.6425,0.6425,9600000.0
2009-06-12 06:58:00,0.6425,0.6425,0.64245,0.6425,21000000.0
2009-06-12 06:59:00,0.64214,0.64228,0.64203,0.64203,146600000.0
2009-06-12 07:00:00,0.6425,0.64255,0.6425,0.64255,8600000.0
2009-06-12 07:01:00,0.6425,0.6426,0.6425,0.6426,29200000.0
2009-06-12 07:02:00,0.64248,0.64248,0.64236,0.64245,47000000.0
2009-06-12 07:03:00,0.6425,0.6425,0.64235,0.64245,54600000.0
2009-06-12 07:04:00,0.6425,0.6425,0.6425,0.6425,4000000.0
2009-06-12 07:05:00,0.64255,0.6427,0.64255,0.6427,12000000.0
2009-06-12 07:06:00,0.64275,0.6428,0.64275,0.6428,7400000.0
2009-06-12 07:07:00,0.6428,0.6428,0.6427,0.6427,25200000.0
2009-06-12 07:08:00,0.64275,0.6428,0.6427,0.64275,60000000.0
2009-06-12 07:09:00,0.64275,0.6428,0.64275,0.6428,25000000.0
2009-06-12 07:10:00,0.64243,0.64284,0.64243,0.6426,36000000.0
2009-06-12 07:11:00,0.64232,0.64271,0.64232,0.64247,43600000.0
2009-06-12 07:12:00,0.64275,0.64275,0.64235,0.64245,29800000.0
2009-06-12 07:13:00,0.6425,0.64285,0.6424,0.64265,117600000.0
2009-06-12 07:14:00,0.6426,0.6426,0.6426,0.6426,4000000.0
2009-06-12 07:15:00,0.6427,0.6427,0.6427,0.6427,5000000.0
2009-06-12 07:16:00,0.6426,0.6428,0.6426,0.6428,29000000.0
2009-06-12 07:17:00,0.64275,0.64315,0.64275,0.64315,89200000.0
2009-06-12 07:18:00,0.64315,0.64315,0.64315,0.64315,5000000.0
2009-06-12 07:19:00,0.64315,0.64315,0.64315,0.64315,3000000.0
2009-06-12 07:20:00,0.64315,0.64315,0.64315,0.64315,2000000.0
2009-06-12 07:21:00,0.6432,0.6433,0.6431,0.6433,17800000.0
2009-06-12 07:22:00,0.64282,0.64292,0.64274,0.64274,114800000.0
2009-06-12 07:23:00,0.64274,0.64322,0.64274,0.64281,114200000.0
2009-06-12 07:24:00,0.64275,0.64294,0.64255,0.64282,288600000.0
2009-06-12 07:25:00,0.64287,0.64306,0.64275,0.64297,145400001.0
2009-06-12 07:26:00,0.64315,0.64315,0.64315,0.64315,7200000.0
2009-06-12 07:27:00,0.64284,0.643,0.64278,0.64291,114600000.0
2009-06-12 07:28:00,0.64325,0.64325,0.6431,0.6431,13200000.0
2009-06-12 07:29:00,0.64292,0.64305,0.6428,0.64295,156800000.0
2009-06-12 07:30:00,0.6431,0.64315,0.64305,0.64315,29800000.0
2009-06-12 07:31:00,0.6431,0.6432,0.6431,0.6432,9000000.0
2009-06-12 07:32:00,0.6432,0.6432,0.6432,0.6432,5200000.0
2009-06-12 07:33:00,0.6431,0.6431,0.6427,0.6429,57200000.0
2009-06-12 07:34:00,0.6429,0.6429,0.6428,0.6428,31000000.0
2009-06-12 07:35:00,0.6428,0.6428,0.6427,0.6427,34000000.0
2009-06-12 07:36:00,0.6427,0.64275,0.6427,0.6427,38400000.0
2009-06-12 07:37:00,0.6427,0.64275,0.6427,0.6427,60200000.0
2009-06-12 07:38:00,0.64269,0.64269,0.64238,0.64269,194800000.0
2009-06-12 07:39:00,0.6427,0.64295,0.6427,0.6428,63600000.0
2009-06-12 07:40:00,0.6428,0.6428,0.6427,0.6427,30600000.0
2009-06-12 07:41:00,0.64267,0.64274,0.6423,0.64255,36000000.0
2009-06-12 07:42:00,0.6427,0.6428,0.64265,0.64275,54800000.0
2009-06-12 07:43:00,0.64275,0.64275,0.64275,0.64275,3000000.0
2009-06-12 07:44:00,0.64285,0.64285,0.64275,0.64275,29800000.0
2009-06-12 07:45:00,0.64275,0.64275,0.6427,0.6427,92000000.0
2009-06-12 07:46:00,0.6427,0.6428,0.6427,0.64275,23800000.0
2009-06-12 07:47:00,0.64265,0.64275,0.64225,0.64255,158800000.0
2009-06-12 07:48:00,0.64255,0.64255,0.64255,0.64255,14400000.0
2009-06-12 07:49:00,0.64255,0.64255,0.64255,0.64255,4800000.0
2009-06-12 07:50:00,0.64265,0.6428,0.64265,0.64275,11800000.0
2009-06-12 07:51:00,0.64275,0.64275,0.64275,0.64275,3000000.0
2009-06-12 07:52:00,0.64275,0.64275,0.64275,0.64275,2000000.0
2009-06-12 07:53:00,0.64275,0.64275,0.64275,0.64275,1000000.0
2009-06-12 07:54:00,0.6428,0.6428,0.64275,0.64275,9200000.0
2009-06-12 07:55:00,0.64275,0.6428,0.64275,0.64275,43000000.0
2009-06-12 07:56:00,0.64275,0.64275,0.64275,0.64275,59600000.0
2009-06-12 07:57:00,0.64275,0.64275,0.6427,0.6427,25000000.0
2009-06-12 07:58:00,0.6427,0.6427,0.6427,0.6427,3200000.0
2009-06-12 07:59:00,0.6427,0.64285,0.6427,0.64275,77000000.0
2009-06-12 08:00:00,0.64285,0.6429,0.64275,0.6429,24600000.0
2009-06-12 08:01:00,0.643,0.643,0.64255,0.6429,127888996.0
2009-06-12 08:02:00,0.64295,0.6432,0.64275,0.643,137600000.0
2009-06-12 08:03:00,0.643,0.643,0.643,0.643,31200000.0
2009-06-12 08:04:00,0.643,0.6432,0.643,0.6432,22400000.0
2009-06-12 08:05:00,0.6432,0.6432,0.64295,0.6431,82800000.0
2009-06-12 08:06:00,0.64305,0.64315,0.643,0.64315,68800000.0
2009-06-12 08:07:00,0.6432,0.6432,0.64315,0.64315,22600000.0
2009-06-12 08:08:00,0.64315,0.64315,0.6431,0.6431,25400000.0
2009-06-12 08:09:00,0.6431,0.6432,0.6431,0.6432,39400000.0
2009-06-12 08:10:00,0.64315,0.6432,0.64315,0.64315,18800000.0
2009-06-12 08:11:00,0.64315,0.64315,0.64315,0.64315,5000000.0
2009-06-12 08:12:00,0.6431,0.6433,0.64305,0.6433,83600000.0
2009-06-12 08:13:00,0.6433,0.6433,0.64315,0.6433,10800000.0
2009-06-12 08:14:00,0.64288,0.64307,0.64286,0.64297,25200000.0
2009-06-12 08:15:00,0.64325,0.64365,0.64325,0.6436,78400000.0
2009-06-12 08:16:00,0.64405,0.6443,0.64375,0.64375,125800000.0
2009-06-12 08:17:00,0.64375,0.64375,0.643,0.643,197800000.0
2009-06-12 08:18:00,0.64285,0.6433,0.6426,0.64315,123600000.0
2009-06-12 08:19:00,0.6433,0.6435,0.64305,0.6432,169400000.0
2009-06-12 08:20:00,0.6432,0.6432,0.6432,0.6432,3400000.0
2009-06-12 08:21:00,0.6427,0.64295,0.6426,0.64268,174600000.0
2009-06-12 08:22:00,0.64305,0.6431,0.64305,0.6431,12000000.0
2009-06-12 08:23:00,0.6431,0.6432,0.64295,0.64295,71800000.0
2009-06-12 08:24:00,0.64285,0.643,0.64285,0.643,16000000.0
2009-06-12 08:25:00,0.6431,0.6432,0.643,0.6431,150000000.0
2009-06-12 08:26:00,0.6431,0.6433,0.6431,0.6432,37000000.0
2009-06-12 08:27:00,0.64325,0.6435,0.6432,0.6434,72400000.0
2009-06-12 08:28:00,0.6435,0.64355,0.6433,0.6433,55400000.0
2009-06-12 08:29:00,0.6433,0.6433,0.64315,0.6433,66400000.0
2009-06-12 08:30:00,0.6433,0.6437,0.643,0.64345,263600000.0
2009-06-12 08:31:00,0.64345,0.64355,0.64325,0.64325,117800000.0
2009-06-12 08:32:00,0.6432,0.64335,0.6431,0.64315,95000000.0
2009-06-12 08:33:00,0.64315,0.64325,0.64305,0.6431,100400000.0
2009-06-12 08:34:00,0.6431,0.64315,0.64305,0.6431,34200000.0
2009-06-12 08:35:00,0.64305,0.64305,0.64255,0.6426,108400000.0
2009-06-12 08:36:00,0.6427,0.64275,0.6427,0.64275,46000000.0
2009-06-12 08:37:00,0.64275,0.643,0.64275,0.64285,54600000.0
2009-06-12 08:38:00,0.64285,0.64285,0.6425,0.6425,72600000.0
2009-06-12 08:39:00,0.64245,0.6425,0.64215,0.64225,168400001.0
2009-06-12 08:40:00,0.64235,0.64285,0.64235,0.64265,108800000.0
2009-06-12 08:41:00,0.6428,0.64285,0.64265,0.64285,147400000.0
2009-06-12 08:42:00,0.6428,0.6436,0.6428,0.64345,116200000.0
2009-06-12 08:43:00,0.64335,0.6434,0.64335,0.6434,34600000.0
2009-06-12 08:44:00,0.6434,0.6435,0.64335,0.6434,21800000.0
2009-06-12 08:45:00,0.6434,0.6436,0.6434,0.6436,36000000.0
2009-06-12 08:46:00,0.6437,0.64375,0.6434,0.6434,102200000.0
2009-06-12 08:47:00,0.64335,0.64335,0.64275,0.64285,67400000.0
2009-06-12 08:48:00,0.64285,0.64295,0.64275,0.6428,107000000.0
2009-06-12 08:49:00,0.6428,0.6428,0.6428,0.6428,14400000.0
2009-06-12 08:50:00,0.6429,0.643,0.6428,0.6428,51600000.0
2009-06-12 08:51:00,0.6428,0.6432,0.64265,0.6428,38200000.0
2009-06-12 08:52:00,0.6428,0.6428,0.6425,0.6425,28800000.0
2009-06-12 08:53:00,0.6425,0.6426,0.6422,0.6423,152600000.0
2009-06-12 08:54:00,0.64235,0.6424,0.6423,0.6424,31000000.0
2009-06-12 08:55:00,0.6425,0.6425,0.64195,0.642,144200000.0
2009-06-12 08:56:00,0.642,0.6421,0.642,0.6421,130800002.0
2009-06-12 08:57:00,0.6421,0.64225,0.64205,0.6421,180200002.0
2009-06-12 08:58:00,0.6421,0.6421,0.642,0.64205,12200000.0
2009-06-12 08:59:00,0.6421,0.6422,0.64205,0.6422,59600000.0
2009-06-12 09:00:00,0.6422,0.64235,0.6421,0.6421,56600000.0
2009-06-12 09:01:00,0.642,0.642,0.64175,0.64175,224400000.0
2009-06-12 09:02:00,0.6418,0.64185,0.64145,0.64145,303600000.0
2009-06-12 09:03:00,0.64145,0.64175,0.64135,0.64135,348000000.0
2009-06-12 09:04:00,0.64145,0.6418,0.64145,0.6416,116200000.0
2009-06-12 09:05:00,0.6416,0.6416,0.64105,0.64105,226400000.0
2009-06-12 09:06:00,0.6411,0.6413,0.64055,0.6406,150800000.0
2009-06-12 09:07:00,0.6406,0.641,0.6405,0.6406,197000000.0
2009-06-12 09:08:00,0.6406,0.6409,0.6405,0.6409,84600000.0
2009-06-12 09:09:00,0.6409,0.641,0.64055,0.6408,49800000.0
2009-06-12 09:10:00,0.6409,0.6413,0.64055,0.6411,103000000.0
2009-06-12 09:11:00,0.6411,0.6411,0.64075,0.64095,181600000.0
2009-06-12 09:12:00,0.64095,0.6416,0.6409,0.6414,221200000.0
2009-06-12 09:13:00,0.64125,0.64125,0.64105,0.64105,70200000.0
2009-06-12 09:14:00,0.64105,0.6411,0.6408,0.6408,117600000.0
2009-06-12 09:15:00,0.64085,0.641,0.6406,0.6406,116000000.0
2009-06-12 09:16:00,0.6406,0.64065,0.64035,0.6404,153000002.0
2009-06-12 09:17:00,0.6405,0.6406,0.6402,0.6402,442099998.0
2009-06-12 09:18:00,0.6402,0.64035,0.64005,0.64015,123400000.0
2009-06-12 09:19:00,0.6402,0.64035,0.63955,0.64,189400000.0
2009-06-12 09:20:00,0.6401,0.6402,0.6401,0.6402,48400000.0
2009-06-12 09:21:00,0.6402,0.6403,0.6401,0.6401,67400000.0
2009-06-12 09:22:00,0.6401,0.6403,0.6401,0.6403,129100000.0
2009-06-12 09:23:00,0.6403,0.6407,0.6403,0.6405,109800000.0
2009-06-12 09:24:00,0.64055,0.641,0.64045,0.6409,99400000.0
2009-06-12 09:25:00,0.6409,0.6411,0.6409,0.641,108600000.0
2009-06-12 09:26:00,0.641,0.6411,0.6409,0.6409,71600000.0
2009-06-12 09:27:00,0.6409,0.641,0.6405,0.6409,137200000.0
2009-06-12 09:28:00,0.6409,0.64115,0.6409,0.6411,63600000.0
2009-06-12 09:29:00,0.641,0.6412,0.64095,0.641,93000000.0
2009-06-12 09:30:00,0.6409,0.641,0.64065,0.64075,126500000.0
2009-06-12 09:31:00,0.6407,0.64085,0.64065,0.6408,219800000.0
2009-06-12 09:32:00,0.6408,0.6408,0.64025,0.6405,219999998.0
2009-06-12 09:33:00,0.64055,0.6407,0.63995,0.63995,133200000.0
2009-06-12 09:34:00,0.63995,0.64025,0.63995,0.64025,142600000.0
2009-06-12 09:35:00,0.64025,0.64035,0.63985,0.64,164400000.0
2009-06-12 09:36:00,0.63995,0.6402,0.6399,0.6401,109200000.0
2009-06-12 09:37:00,0.6401,0.64025,0.64,0.64015,116600000.0
2009-06-12 09:38:00,0.64015,0.64045,0.64015,0.6404,87600000.0
2009-06-12 09:39:00,0.6404,0.6406,0.6404,0.6406,92400000.0
2009-06-12 09:40:00,0.6406,0.641,0.64055,0.6407,64200000.0
2009-06-12 09:41:00,0.6407,0.64125,0.6407,0.64095,162400000.0
2009-06-12 09:42:00,0.64095,0.64105,0.64085,0.64105,220800000.0
2009-06-12 09:43:00,0.64105,0.6411,0.64105,0.64105,9200000.0
2009-06-12 09:44:00,0.641,0.6411,0.6408,0.6409,169400000.0
2009-06-12 09:45:00,0.6409,0.6413,0.6409,0.6412,115400000.0
2009-06-12 09:46:00,0.6413,0.6414,0.6412,0.6414,88400000.0
2009-06-12 09:47:00,0.6414,0.6416,0.64135,0.64145,87600000.0
2009-06-12 09:48:00,0.64145,0.6417,0.6412,0.6412,96600000.0
2009-06-12 09:49:00,0.6412,0.6412,0.6407,0.64075,77000000.0
2009-06-12 09:50:00,0.6408,0.6408,0.64075,0.64075,12000000.0
2009-06-12 09:51:00,0.64075,0.64075,0.64025,0.64035,55400000.0
2009-06-12 09:52:00,0.6405,0.64105,0.64035,0.64095,107800000.0
2009-06-12 09:53:00,0.64095,0.641,0.6406,0.6406,91600000.0
2009-06-12 09:54:00,0.6407,0.641,0.64065,0.641,74000000.0
2009-06-12 09:55:00,0.641,0.641,0.6404,0.64045,168100000.0
2009-06-12 09:56:00,0.64045,0.6408,0.64035,0.64035,142500000.0
2009-06-12 09:57:00,0.64035,0.6405,0.6403,0.6403,68800000.0
2009-06-12 09:58:00,0.6405,0.6406,0.6402,0.6405,62400000.0
2009-06-12 09:59:00,0.6406,0.6408,0.64035,0.6408,36600000.0
2009-06-12 10:00:00,0.6408,0.6411,0.64055,0.6409,65400000.0
2009-06-12 10:01:00,0.6409,0.6413,0.6408,0.6411,65300000.0
2009-06-12 10:02:00,0.6412,0.6413,0.64085,0.6412,55800000.0
2009-06-12 10:03:00,0.6413,0.6413,0.6408,0.64115,120700000.0
2009-06-12 10:04:00,0.6411,0.6412,0.6406,0.6408,96900000.0
2009-06-12 10:05:00,0.641,0.641,0.6407,0.6408,117000000.0
2009-06-12 10:06:00,0.6407,0.64075,0.64065,0.64065,15200000.0
2009-06-12 10:07:00,0.6407,0.6409,0.6407,0.6409,53800000.0
2009-06-12 10:08:00,0.6409,0.6409,0.64085,0.6409,10000000.0
2009-06-12 10:09:00,0.6409,0.6409,0.64085,0.6409,47788996.0
2009-06-12 10:10:00,0.6409,0.6409,0.6408,0.6409,10000000.0
2009-06-12 10:11:00,0.6409,0.641,0.6409,0.641,48800000.0
2009-06-12 10:12:00,0.641,0.64105,0.64095,0.641,68300000.0
2009-06-12 10:13:00,0.641,0.641,0.6408,0.6408,123800000.0
2009-06-12 10:14:00,0.6409,0.6411,0.6409,0.6411,113400000.0
2009-06-12 10:15:00,0.6411,0.6413,0.6409,0.6412,67000000.0
2009-06-12 10:16:00,0.6412,0.6414,0.6411,0.6414,85100000.0
2009-06-12 10:17:00,0.6414,0.6416,0.64125,0.6413,79800000.0
2009-06-12 10:18:00,0.6413,0.6414,0.6411,0.6414,85400000.0
2009-06-12 10:19:00,0.6413,0.6415,0.6413,0.6414,67800000.0
2009-06-12 10:20:00,0.6415,0.6415,0.6412,0.6415,71200000.0
2009-06-12 10:21:00,0.6415,0.6416,0.64125,0.6414,63400000.0
2009-06-12 10:22:00,0.6415,0.6415,0.6414,0.6414,115600000.0
2009-06-12 10:23:00,0.6415,0.6416,0.64115,0.6414,72400000.0
2009-06-12 10:24:00,0.6414,0.6414,0.6411,0.6412,100800000.0
2009-06-12 10:25:00,0.64115,0.6413,0.64115,0.6412,108400000.0
2009-06-12 10:26:00,0.64125,0.6414,0.64125,0.6414,29600000.0
2009-06-12 10:27:00,0.6414,0.6415,0.6413,0.6414,56300000.0
2009-06-12 10:28:00,0.6414,0.6414,0.6411,0.6411,85000000.0
2009-06-12 10:29:00,0.6411,0.6413,0.641,0.6412,88400000.0
2009-06-12 10:30:00,0.64115,0.6413,0.64115,0.64115,38400000.0
2009-06-12 10:31:00,0.64115,0.6412,0.64115,0.6412,17400000.0
2009-06-12 10:32:00,0.6412,0.6414,0.6412,0.6413,64600000.0
2009-06-12 10:33:00,0.6414,0.64145,0.6414,0.64145,31800000.0
2009-06-12 10:34:00,0.6415,0.6415,0.6415,0.6415,30800000.0
2009-06-12 10:35:00,0.6415,0.6415,0.6415,0.6415,31200000.0
2009-06-12 10:36:00,0.6415,0.6415,0.64105,0.64105,90600000.0
2009-06-12 10:37:00,0.64115,0.6413,0.64115,0.6412,94000000.0
2009-06-12 10:38:00,0.6412,0.6414,0.64115,0.6414,115600000.0
2009-06-12 10:39:00,0.6414,0.6414,0.64115,0.64115,58800000.0
2009-06-12 10:40:00,0.6412,0.6412,0.64115,0.64115,60600000.0
2009-06-12 10:41:00,0.64115,0.64115,0.64115,0.64115,29800000.0
2009-06-12 10:42:00,0.64115,0.6412,0.64115,0.6412,97000000.0
2009-06-12 10:43:00,0.6412,0.6412,0.64095,0.64095,52200000.0
2009-06-12 10:44:00,0.64095,0.64095,0.64055,0.6408,210600000.0
2009-06-12 10:45:00,0.6408,0.6409,0.64055,0.64055,96600000.0
2009-06-12 10:46:00,0.64055,0.64075,0.64055,0.64075,168000000.0
2009-06-12 10:47:00,0.64095,0.641,0.64085,0.641,111000000.0
2009-06-12 10:48:00,0.641,0.641,0.64085,0.64085,98800000.0
2009-06-12 10:49:00,0.6409,0.64095,0.6408,0.6409,80600000.0
2009-06-12 10:50:00,0.641,0.641,0.6409,0.6409,11400000.0
2009-06-12 10:51:00,0.6409,0.6411,0.6409,0.641,133400000.0
2009-06-12 10:52:00,0.641,0.64115,0.6408,0.6408,119000000.0
2009-06-12 10:53:00,0.6408,0.6412,0.6408,0.6412,55400000.0
2009-06-12 10:54:00,0.6412,0.6413,0.64085,0.6412,69400000.0
2009-06-12 10:55:00,0.6412,0.6412,0.64095,0.64095,117200000.0
2009-06-12 10:56:00,0.64095,0.64125,0.64095,0.6412,149600000.0
2009-06-12 10:57:00,0.6412,0.6412,0.64095,0.64105,75600000.0
2009-06-12 10:58:00,0.64105,0.6411,0.64095,0.641,27200000.0
2009-06-12 10:59:00,0.64095,0.641,0.64065,0.64065,33000000.0
2009-06-12 11:00:00,0.6408,0.6408,0.64055,0.64055,72600000.0
2009-06-12 11:01:00,0.64055,0.6406,0.64035,0.64035,89400000.0
2009-06-12 11:02:00,0.64035,0.6404,0.6403,0.6403,50000000.0
2009-06-12 11:03:00,0.6404,0.64075,0.64035,0.64045,119800000.0
2009-06-12 11:04:00,0.64045,0.64075,0.64035,0.6406,125200000.0
2009-06-12 11:05:00,0.6406,0.6406,0.6406,0.6406,35400000.0
2009-06-12 11:06:00,0.6406,0.6406,0.6406,0.6406,125600000.0
2009-06-12 11:07:00,0.6407,0.6408,0.64055,0.64055,95200000.0
2009-06-12 11:08:00,0.6406,0.6406,0.6404,0.64045,51600000.0
2009-06-12 11:09:00,0.6404,0.6406,0.6404,0.64045,105400000.0
2009-06-12 11:10:00,0.64045,0.64045,0.6403,0.6404,184000000.0
2009-06-12 11:11:00,0.6404,0.6404,0.63995,0.64,141800000.0
2009-06-12 11:12:00,0.64,0.64,0.63995,0.64,20400000.0
2009-06-12 11:13:00,0.64,0.64,0.6394,0.6394,328000002.0
2009-06-12 11:14:00,0.6393,0.63955,0.63925,0.6393,244400000.0
2009-06-12 11:15:00,0.6393,0.63945,0.63895,0.63945,239400000.0
2009-06-12 11:16:00,0.63945,0.63975,0.63945,0.6397,301600001.0
2009-06-12 11:17:00,0.6397,0.63985,0.63965,0.6398,152400000.0
2009-06-12 11:18:00,0.6398,0.6398,0.63965,0.6398,23200000.0
2009-06-12 11:19:00,0.6399,0.6399,0.63975,0.6399,43200000.0
2009-06-12 11:20:00,0.63995,0.64,0.63965,0.6398,103400000.0
2009-06-12 11:21:00,0.6398,0.6401,0.63965,0.6401,104800000.0
2009-06-12 11:22:00,0.6401,0.6403,0.63995,0.63995,135400000.0
2009-06-12 11:23:00,0.63995,0.6403,0.63985,0.64025,101200000.0
2009-06-12 11:24:00,0.64025,0.6403,0.64025,0.64025,28200000.0
2009-06-12 11:25:00,0.64025,0.64025,0.6402,0.6402,58600000.0
2009-06-12 11:26:00,0.64025,0.6405,0.64025,0.6405,81600000.0
2009-06-12 11:27:00,0.6405,0.6405,0.64035,0.6405,73600000.0
2009-06-12 11:28:00,0.6405,0.6405,0.64015,0.6404,42600000.0
2009-06-12 11:29:00,0.64025,0.6405,0.64025,0.6405,31400000.0
2009-06-12 11:30:00,0.6404,0.6405,0.63985,0.64,59000000.0
2009-06-12 11:31:00,0.64,0.64035,0.63985,0.6403,92300000.0
2009-06-12 11:32:00,0.6403,0.6405,0.63995,0.6403,103800000.0
2009-06-12 11:33:00,0.6403,0.6404,0.64,0.64,32500000.0
2009-06-12 11:34:00,0.6401,0.6402,0.64,0.64,56600000.0
2009-06-12 11:35:00,0.64,0.6401,0.63995,0.64,56800000.0
2009-06-12 11:36:00,0.64,0.64,0.63975,0.63985,39200000.0
2009-06-12 11:37:00,0.63965,0.6399,0.63945,0.6396,47000000.0
2009-06-12 11:38:00,0.6397,0.6399,0.63915,0.63915,57400000.0
2009-06-12 11:39:00,0.6394,0.6396,0.63935,0.6395,94000000.0
2009-06-12 11:40:00,0.6395,0.6395,0.6391,0.6392,107000000.0
2009-06-12 11:41:00,0.6392,0.6395,0.63905,0.6395,28600000.0
2009-06-12 11:42:00,0.6395,0.6395,0.63915,0.6394,30200000.0
2009-06-12 11:43:00,0.6394,0.6395,0.6392,0.6392,19000000.0
2009-06-12 11:44:00,0.63925,0.6397,0.63925,0.6396,75600000.0
2009-06-12 11:45:00,0.6397,0.6397,0.6394,0.6395,71200000.0
2009-06-12 11:46:00,0.6395,0.6395,0.63925,0.63945,78200000.0
2009-06-12 11:47:00,0.63945,0.63975,0.6393,0.6395,116800000.0
2009-06-12 11:48:00,0.6395,0.6397,0.6394,0.6395,69600000.0
2009-06-12 11:49:00,0.63935,0.63935,0.63875,0.63885,132400000.0
2009-06-12 11:50:00,0.63885,0.6389,0.63865,0.63865,129400001.0
2009-06-12 11:51:00,0.63855,0.6389,0.63855,0.6387,34600000.0
2009-06-12 11:52:00,0.6388,0.6395,0.63865,0.6394,122199999.0
2009-06-12 11:53:00,0.6394,0.6394,0.6392,0.6393,74600000.0
2009-06-12 11:54:00,0.6393,0.6393,0.6391,0.6392,39200000.0
2009-06-12 11:55:00,0.6392,0.6394,0.63905,0.63935,52400000.0
2009-06-12 11:56:00,0.63935,0.6395,0.63915,0.6393,56600000.0
2009-06-12 11:57:00,0.6394,0.6398,0.6394,0.63945,93600000.0
2009-06-12 11:58:00,0.6398,0.64,0.6396,0.6398,32600000.0
2009-06-12 11:59:00,0.6398,0.6398,0.63945,0.63955,39800000.0
2009-06-12 12:00:00,0.6397,0.6398,0.63945,0.6395,67400000.0
2009-06-12 12:01:00,0.6395,0.6395,0.63915,0.63915,55000000.0
2009-06-12 12:02:00,0.63915,0.6393,0.63895,0.6392,73800000.0
2009-06-12 12:03:00,0.6393,0.6393,0.63895,0.6392,39800000.0
2009-06-12 12:04:00,0.6392,0.6393,0.63915,0.63915,14000000.0
2009-06-12 12:05:00,0.6392,0.6393,0.6387,0.639,97800000.0
2009-06-12 12:06:00,0.639,0.6394,0.639,0.6391,126200000.0
2009-06-12 12:07:00,0.6391,0.6393,0.63875,0.63875,84000000.0
2009-06-12 12:08:00,0.63885,0.6391,0.63875,0.6391,45600000.0
2009-06-12 12:09:00,0.6391,0.6393,0.639,0.6391,115600000.0
2009-06-12 12:10:00,0.6391,0.6392,0.639,0.6391,13600000.0
2009-06-12 12:11:00,0.6391,0.6395,0.639,0.6393,114000000.0
2009-06-12 12:12:00,0.6393,0.6396,0.6391,0.6394,175200000.0
2009-06-12 12:13:00,0.6394,0.6398,0.63915,0.6395,138000000.0
2009-06-12 12:14:00,0.6395,0.6395,0.63935,0.63935,61000000.0
2009-06-12 12:15:00,0.6394,0.63965,0.63925,0.6395,44600000.0
2009-06-12 12:16:00,0.6395,0.6395,0.63915,0.63915,93000000.0
2009-06-12 12:17:00,0.6394,0.6399,0.6394,0.6399,71600000.0
2009-06-12 12:18:00,0.6398,0.6398,0.63955,0.63955,74200000.0
2009-06-12 12:19:00,0.63955,0.6397,0.63955,0.6396,169200000.0
2009-06-12 12:20:00,0.6397,0.63975,0.6396,0.6396,148200000.0
2009-06-12 12:21:00,0.6396,0.6396,0.6394,0.6394,69400000.0
2009-06-12 12:22:00,0.6394,0.6395,0.63895,0.63905,164400000.0
2009-06-12 12:23:00,0.63905,0.6393,0.6385,0.63895,110400000.0
2009-06-12 12:24:00,0.639,0.63905,0.6388,0.63895,104377992.0
2009-06-12 12:25:00,0.63895,0.63915,0.6389,0.63915,86000000.0
2009-06-12 12:26:00,0.63915,0.63915,0.63815,0.6383,257200000.0
2009-06-12 12:27:00,0.6383,0.63865,0.6383,0.6385,109600000.0
2009-06-12 12:28:00,0.6385,0.639,0.63845,0.6389,169800000.0
2009-06-12 12:29:00,0.6389,0.6389,0.63875,0.6389,40400000.0
2009-06-12 12:30:00,0.6389,0.6389,0.6387,0.63885,86400000.0
2009-06-12 12:31:00,0.63885,0.6391,0.63875,0.63875,71000000.0
2009-06-12 12:32:00,0.63875,0.63875,0.63855,0.6387,66200000.0
2009-06-12 12:33:00,0.6387,0.6387,0.63855,0.6387,74000000.0
2009-06-12 12:34:00,0.6387,0.6387,0.63855,0.63855,56000000.0
2009-06-12 12:35:00,0.6387,0.6387,0.63855,0.6387,73800000.0
2009-06-12 12:36:00,0.6387,0.6389,0.6387,0.6387,90000000.0
2009-06-12 12:37:00,0.6387,0.6391,0.6387,0.639,101200000.0
2009-06-12 12:38:00,0.639,0.6393,0.639,0.639,171000000.0
2009-06-12 12:39:00,0.6391,0.6393,0.63895,0.63925,283200001.0
2009-06-12 12:40:00,0.63925,0.6394,0.63925,0.63935,226000000.0
2009-06-12 12:41:00,0.6393,0.63935,0.63925,0.63935,142599998.0
2009-06-12 12:42:00,0.63935,0.63965,0.63935,0.63965,137200000.0
2009-06-12 12:43:00,0.6395,0.6397,0.63945,0.63965,131000000.0
2009-06-12 12:44:00,0.6397,0.6399,0.63955,0.6398,66200000.0
2009-06-12 12:45:00,0.63975,0.6399,0.63975,0.6399,41600000.0
2009-06-12 12:46:00,0.6397,0.6401,0.6397,0.6399,55800000.0
2009-06-12 12:47:00,0.63975,0.63975,0.63935,0.6395,90800000.0
2009-06-12 12:48:00,0.6395,0.6397,0.6395,0.6395,85000000.0
2009-06-12 12:49:00,0.63935,0.63955,0.63935,0.63955,62200000.0
2009-06-12 12:50:00,0.63955,0.6397,0.63955,0.6397,14600000.0
2009-06-12 12:51:00,0.6397,0.6397,0.63955,0.6396,24600000.0
2009-06-12 12:52:00,0.6397,0.6398,0.6396,0.6397,36600000.0
2009-06-12 12:53:00,0.6397,0.6397,0.6396,0.6397,66200002.0
2009-06-12 12:54:00,0.63955,0.63985,0.63955,0.63985,25400000.0
2009-06-12 12:55:00,0.63995,0.64035,0.63995,0.64025,188000000.0
2009-06-12 12:56:00,0.6403,0.6407,0.6403,0.64065,203600000.0
2009-06-12 12:57:00,0.64065,0.6409,0.64065,0.6409,55600000.0
2009-06-12 12:58:00,0.64075,0.6409,0.6407,0.6407,96000000.0
2009-06-12 12:59:00,0.6407,0.6407,0.6406,0.64065,41000000.0
2009-06-12 13:00:00,0.64065,0.6407,0.64065,0.64065,30200000.0
2009-06-12 13:01:00,0.64065,0.64085,0.64065,0.64065,152800000.0
2009-06-12 13:02:00,0.64065,0.64085,0.6406,0.6407,164600000.0
2009-06-12 13:03:00,0.6407,0.64075,0.6407,0.64075,155000003.0
2009-06-12 13:04:00,0.6409,0.64105,0.64085,0.64095,60000000.0
2009-06-12 13:05:00,0.64095,0.6411,0.64075,0.6409,45400000.0
2009-06-12 13:06:00,0.6409,0.6409,0.64065,0.64065,75400000.0
2009-06-12 13:07:00,0.64065,0.6409,0.64055,0.6406,48200000.0
2009-06-12 13:08:00,0.6407,0.6409,0.64065,0.64065,25600000.0
2009-06-12 13:09:00,0.64065,0.6408,0.64065,0.6408,21400000.0
2009-06-12 13:10:00,0.6408,0.6409,0.64015,0.64025,156800002.0
2009-06-12 13:11:00,0.64025,0.6403,0.6401,0.64025,95400000.0
2009-06-12 13:12:00,0.64025,0.6404,0.6402,0.6403,142800000.0
2009-06-12 13:13:00,0.6403,0.6405,0.6403,0.6404,103400000.0
2009-06-12 13:14:00,0.6404,0.6404,0.6396,0.6398,128600000.0
2009-06-12 13:15:00,0.6398,0.6399,0.6398,0.6398,125000000.0
2009-06-12 13:16:00,0.6398,0.6401,0.6397,0.6398,168400000.0
2009-06-12 13:17:00,0.6398,0.64,0.63965,0.6398,118200000.0
2009-06-12 13:18:00,0.6398,0.6399,0.63975,0.63975,55200000.0
2009-06-12 13:19:00,0.63975,0.63985,0.6397,0.63985,87400000.0
2009-06-12 13:20:00,0.63985,0.63985,0.63955,0.6396,110800000.0
2009-06-12 13:21:00,0.6396,0.6398,0.63885,0.6393,252900000.0
2009-06-12 13:22:00,0.6392,0.6395,0.6391,0.6395,133800000.0
2009-06-12 13:23:00,0.6395,0.63975,0.6393,0.6397,164000000.0
2009-06-12 13:24:00,0.6397,0.6399,0.6394,0.6395,128500000.0
2009-06-12 13:25:00,0.6395,0.6397,0.6394,0.6396,107800000.0
2009-06-12 13:26:00,0.6396,0.6396,0.63905,0.6391,78600000.0
2009-06-12 13:27:00,0.63905,0.6396,0.63905,0.6396,33400000.0
2009-06-12 13:28:00,0.6396,0.6399,0.6396,0.6397,57000000.0
2009-06-12 13:29:00,0.6396,0.6397,0.6391,0.6392,62800000.0
2009-06-12 13:30:00,0.6391,0.6396,0.6391,0.6393,93100000.0
2009-06-12 13:31:00,0.6393,0.6394,0.6388,0.6388,129800000.0
2009-06-12 13:32:00,0.6388,0.6388,0.63835,0.6386,272800000.0
2009-06-12 13:33:00,0.6387,0.639,0.6386,0.63885,182200000.0
2009-06-12 13:34:00,0.6389,0.6391,0.63885,0.6391,130000000.0
2009-06-12 13:35:00,0.6391,0.6396,0.6391,0.6394,195200000.0
2009-06-12 13:36:00,0.6395,0.64,0.6395,0.6398,155200000.0
2009-06-12 13:37:00,0.6398,0.64,0.63975,0.6399,167200000.0
2009-06-12 13:38:00,0.6399,0.6399,0.6399,0.6399,57600000.0
2009-06-12 13:39:00,0.6399,0.6402,0.6399,0.64,160900000.0
2009-06-12 13:40:00,0.64,0.6401,0.6398,0.6401,149800000.0
2009-06-12 13:41:00,0.64015,0.6402,0.63985,0.64,87800000.0
2009-06-12 13:42:00,0.64,0.6402,0.63995,0.6401,180600000.0
2009-06-12 13:43:00,0.6401,0.6402,0.64,0.64,104400000.0
2009-06-12 13:44:00,0.64,0.64,0.6394,0.6394,160800000.0
2009-06-12 13:45:00,0.6394,0.6394,0.6386,0.6388,113100000.0
2009-06-12 13:46:00,0.6388,0.6392,0.6387,0.6391,125000000.0
2009-06-12 13:47:00,0.6392,0.6394,0.63895,0.6393,110200000.0
2009-06-12 13:48:00,0.6394,0.6397,0.6393,0.6393,119100000.0
2009-06-12 13:49:00,0.6392,0.6395,0.6391,0.63935,217800000.0
2009-06-12 13:50:00,0.63935,0.6394,0.6392,0.6393,276600000.0
2009-06-12 13:51:00,0.6393,0.6395,0.639,0.6392,108200000.0
2009-06-12 13:52:00,0.6392,0.6392,0.6389,0.639,91300000.0
2009-06-12 13:53:00,0.639,0.6392,0.639,0.639,68600000.0
2009-06-12 13:54:00,0.639,0.6398,0.639,0.6398,130600000.0
2009-06-12 13:55:00,0.6398,0.6401,0.63925,0.6396,206800000.0
2009-06-12 13:56:00,0.6395,0.6397,0.6395,0.6397,128800000.0
2009-06-12 13:57:00,0.6397,0.6398,0.63955,0.6398,141200000.0
2009-06-12 13:58:00,0.6398,0.6398,0.6396,0.6398,37200000.0
2009-06-12 13:59:00,0.6398,0.64,0.63975,0.63985,75200000.0
2009-06-12 14:00:00,0.63985,0.64,0.6398,0.64,86800000.0
2009-06-12 14:01:00,0.64,0.6402,0.63995,0.64,187600000.0
2009-06-12 14:02:00,0.64,0.6402,0.6398,0.6401,201300000.0
2009-06-12 14:03:00,0.6401,0.6402,0.64,0.64,169000000.0
2009-06-12 14:04:00,0.64,0.6403,0.6397,0.6402,124900000.0
2009-06-12 14:05:00,0.6402,0.6402,0.6401,0.6401,81900000.0
2009-06-12 14:06:00,0.63995,0.6402,0.63975,0.6402,98000000.0
2009-06-12 14:07:00,0.6402,0.6406,0.6402,0.6406,66400000.0
2009-06-12 14:08:00,0.6405,0.6406,0.64025,0.6403,47400000.0
2009-06-12 14:09:00,0.6404,0.6405,0.64025,0.6405,69000000.0
2009-06-12 14:10:00,0.6405,0.6406,0.6404,0.6405,129200000.0
2009-06-12 14:11:00,0.6404,0.6407,0.6404,0.6405,81800000.0
2009-06-12 14:12:00,0.6405,0.6405,0.64,0.64,42100000.0
2009-06-12 14:13:00,0.6401,0.6402,0.6395,0.6396,191600000.0
2009-06-12 14:14:00,0.6395,0.6398,0.6395,0.6396,73800000.0
2009-06-12 14:15:00,0.6396,0.6397,0.6396,0.6396,57400000.0
2009-06-12 14:16:00,0.63965,0.6397,0.6396,0.6397,64000000.0
2009-06-12 14:17:00,0.6397,0.6398,0.6396,0.6398,70600000.0
2009-06-12 14:18:00,0.6398,0.6401,0.6397,0.64,149500000.0
2009-06-12 14:19:00,0.64,0.6403,0.64,0.6402,127800000.0
2009-06-12 14:20:00,0.6402,0.6403,0.6401,0.6402,82800000.0
2009-06-12 14:21:00,0.6402,0.6402,0.6398,0.6398,95200000.0
2009-06-12 14:22:00,0.6398,0.6398,0.6391,0.6391,44800000.0
2009-06-12 14:23:00,0.6391,0.6392,0.63815,0.63825,107000000.0
2009-06-12 14:24:00,0.63825,0.6386,0.63795,0.63815,193800000.0
2009-06-12 14:25:00,0.6382,0.63845,0.63795,0.638,203688996.0
2009-06-12 14:26:00,0.63815,0.6383,0.637,0.6375,172300000.0
2009-06-12 14:27:00,0.63715,0.6375,0.63685,0.6369,191000000.0
2009-06-12 14:28:00,0.63705,0.63735,0.6369,0.6372,69200000.0
2009-06-12 14:29:00,0.6373,0.63785,0.6372,0.6378,162000000.0
2009-06-12 14:30:00,0.6378,0.63815,0.6378,0.6378,75600000.0
2009-06-12 14:31:00,0.6378,0.6378,0.6371,0.6373,80200000.0
2009-06-12 14:32:00,0.6373,0.6377,0.63705,0.6371,188200000.0
2009-06-12 14:33:00,0.63715,0.63735,0.63675,0.63735,227600000.0
2009-06-12 14:34:00,0.63735,0.6375,0.6371,0.6373,78000000.0
2009-06-12 14:35:00,0.6373,0.6375,0.63715,0.6375,101400000.0
2009-06-12 14:36:00,0.6374,0.6375,0.63705,0.63715,78200000.0
2009-06-12 14:37:00,0.6373,0.63755,0.63715,0.6375,46800000.0
2009-06-12 14:38:00,0.6375,0.6375,0.63695,0.63705,58200000.0
2009-06-12 14:39:00,0.63705,0.6371,0.6367,0.6367,138999998.0
2009-06-12 14:40:00,0.6367,0.63675,0.6366,0.63675,158200000.0
2009-06-12 14:41:00,0.63675,0.63695,0.63675,0.63695,94800000.0
2009-06-12 14:42:00,0.637,0.6373,0.637,0.637,147200000.0
2009-06-12 14:43:00,0.637,0.63715,0.63675,0.63705,200200000.0
2009-06-12 14:44:00,0.63695,0.6373,0.6368,0.637,120300000.0
2009-06-12 14:45:00,0.6371,0.6372,0.6371,0.6371,101000000.0
2009-06-12 14:46:00,0.6371,0.6371,0.6371,0.6371,10000000.0
2009-06-12 14:47:00,0.6371,0.6372,0.63675,0.6371,139600000.0
2009-06-12 14:48:00,0.6371,0.6371,0.63695,0.63695,59400000.0
2009-06-12 14:49:00,0.63695,0.637,0.63675,0.6369,158800000.0
2009-06-12 14:50:00,0.6369,0.6369,0.63645,0.6365,328400000.0
2009-06-12 14:51:00,0.6365,0.6365,0.6359,0.6363,302000000.0
2009-06-12 14:52:00,0.6363,0.6364,0.6361,0.6364,237600000.0
2009-06-12 14:53:00,0.6364,0.6366,0.63615,0.6365,165900001.0
2009-06-12 14:54:00,0.6365,0.6366,0.6364,0.6366,37800000.0
2009-06-12 14:55:00,0.6366,0.6371,0.6366,0.6371,24000000.0
2009-06-12 14:56:00,0.637,0.6372,0.63675,0.6369,117400000.0
2009-06-12 14:57:00,0.6369,0.6371,0.63675,0.6369,303000000.0
2009-06-12 14:58:00,0.6369,0.6371,0.63685,0.6371,128000000.0
2009-06-12 14:59:00,0.637,0.637,0.63675,0.6368,93400000.0
2009-06-12 15:00:00,0.63675,0.6368,0.63665,0.6368,382600002.0
2009-06-12 15:01:00,0.6368,0.637,0.63665,0.6368,233600000.0
2009-06-12 15:02:00,0.6368,0.637,0.6366,0.637,120200000.0
2009-06-12 15:03:00,0.6369,0.6369,0.6368,0.6368,170200000.0
2009-06-12 15:04:00,0.6368,0.6372,0.6368,0.63695,116000000.0
2009-06-12 15:05:00,0.6371,0.6373,0.6371,0.63725,81400000.0
2009-06-12 15:06:00,0.6372,0.6375,0.63715,0.6374,124400000.0
2009-06-12 15:07:00,0.6374,0.6376,0.6374,0.63745,227400000.0
2009-06-12 15:08:00,0.63745,0.6375,0.6374,0.6375,174800000.0
2009-06-12 15:09:00,0.6375,0.63775,0.6374,0.63755,56600000.0
2009-06-12 15:10:00,0.6374,0.6374,0.63735,0.63735,39200000.0
2009-06-12 15:11:00,0.63735,0.6376,0.63735,0.6374,145800000.0
2009-06-12 15:12:00,0.63735,0.6376,0.63735,0.6376,106800000.0
2009-06-12 15:13:00,0.6376,0.6376,0.6375,0.6375,196200000.0
2009-06-12 15:14:00,0.6375,0.6377,0.6375,0.6377,114600000.0
2009-06-12 15:15:00,0.6377,0.63775,0.6375,0.63755,197400000.0
2009-06-12 15:16:00,0.63755,0.6379,0.63755,0.6378,111400000.0
2009-06-12 15:17:00,0.6378,0.638,0.63765,0.6378,52200000.0
2009-06-12 15:18:00,0.6379,0.6379,0.6378,0.6378,22600000.0
2009-06-12 15:19:00,0.6379,0.6382,0.6378,0.6381,109400000.0
2009-06-12 15:20:00,0.63805,0.6382,0.6379,0.6381,62000000.0
2009-06-12 15:21:00,0.6382,0.6382,0.638,0.6382,61600000.0
2009-06-12 15:22:00,0.6382,0.6382,0.6379,0.638,143200000.0
2009-06-12 15:23:00,0.638,0.638,0.6379,0.6379,81600000.0
2009-06-12 15:24:00,0.63785,0.63785,0.6377,0.6377,45600000.0
2009-06-12 15:25:00,0.6377,0.6381,0.6377,0.63785,162400000.0
2009-06-12 15:26:00,0.63785,0.6381,0.6378,0.6379,163800000.0
2009-06-12 15:27:00,0.6379,0.638,0.63775,0.6378,102000000.0
2009-06-12 15:28:00,0.6378,0.638,0.63765,0.6379,66400000.0
2009-06-12 15:29:00,0.6379,0.6379,0.63765,0.63775,62200000.0
2009-06-12 15:30:00,0.6378,0.6382,0.6378,0.63805,155600000.0
2009-06-12 15:31:00,0.6379,0.638,0.63755,0.63755,123600000.0
2009-06-12 15:32:00,0.63755,0.63755,0.6366,0.6368,195900000.0
2009-06-12 15:33:00,0.6368,0.6373,0.6366,0.63695,458000001.0
2009-06-12 15:34:00,0.6371,0.6374,0.63675,0.63675,386400000.0
2009-06-12 15:35:00,0.6369,0.6373,0.63675,0.6371,291400000.0
2009-06-12 15:36:00,0.6371,0.6372,0.63675,0.63705,382800000.0
2009-06-12 15:37:00,0.6371,0.6371,0.6366,0.637,287800000.0
2009-06-12 15:38:00,0.6371,0.6376,0.6371,0.6374,401200000.0
2009-06-12 15:39:00,0.6375,0.6378,0.6372,0.6378,201400000.0
2009-06-12 15:40:00,0.6378,0.6381,0.63735,0.6379,320800000.0
2009-06-12 15:41:00,0.6379,0.638,0.63775,0.63785,193000000.0
2009-06-12 15:42:00,0.63785,0.6379,0.63785,0.6379,38400000.0
2009-06-12 15:43:00,0.6379,0.6379,0.63735,0.6376,242100000.0
2009-06-12 15:44:00,0.6377,0.6379,0.63745,0.6375,268000000.0
2009-06-12 15:45:00,0.6375,0.6378,0.6375,0.6376,183800000.0
2009-06-12 15:46:00,0.6375,0.6377,0.6375,0.6377,156000000.0
2009-06-12 15:47:00,0.6377,0.63785,0.6372,0.6376,132500000.0
2009-06-12 15:48:00,0.6376,0.6378,0.6374,0.63775,82800000.0
2009-06-12 15:49:00,0.63785,0.63785,0.63745,0.6376,230400000.0
2009-06-12 15:50:00,0.6376,0.6378,0.63735,0.6377,203000000.0
2009-06-12 15:51:00,0.6377,0.6382,0.6377,0.638,124800000.0
2009-06-12 15:52:00,0.638,0.6381,0.63775,0.6379,148700000.0
2009-06-12 15:53:00,0.6379,0.6381,0.6378,0.6381,77200000.0
2009-06-12 15:54:00,0.6381,0.6381,0.6377,0.6377,57600000.0
2009-06-12 15:55:00,0.6377,0.6377,0.63675,0.6369,74000000.0
2009-06-12 15:56:00,0.6369,0.63715,0.6367,0.6368,325200000.0
2009-06-12 15:57:00,0.63675,0.637,0.6363,0.63635,179400000.0
2009-06-12 15:58:00,0.63635,0.63665,0.63625,0.63665,271800000.0
2009-06-12 15:59:00,0.63665,0.6367,0.63605,0.63605,223200002.0
2009-06-12 16:00:00,0.63605,0.6362,0.63575,0.6359,795999991.0
2009-06-12 16:01:00,0.63595,0.636,0.63575,0.63585,232599998.0
2009-06-12 16:02:00,0.63585,0.6363,0.63585,0.63595,93200000.0
2009-06-12 16:03:00,0.63595,0.6363,0.63575,0.6361,326600000.0
2009-06-12 16:04:00,0.6361,0.6365,0.63605,0.6365,207000000.0
2009-06-12 16:05:00,0.6364,0.63655,0.6364,0.63645,158600000.0
2009-06-12 16:06:00,0.6365,0.6366,0.63615,0.6362,477900000.0
2009-06-12 16:07:00,0.6362,0.6364,0.63615,0.6364,241399996.0
2009-06-12 16:08:00,0.6364,0.6366,0.63615,0.6366,206399998.0
2009-06-12 16:09:00,0.63655,0.63675,0.63635,0.63635,83800000.0
2009-06-12 16:10:00,0.63635,0.63655,0.6362,0.63625,175400000.0
2009-06-12 16:11:00,0.6364,0.63745,0.6364,0.6373,395599998.0
2009-06-12 16:12:00,0.6373,0.63805,0.63715,0.63765,296000000.0
2009-06-12 16:13:00,0.6379,0.6381,0.63765,0.63785,490600000.0
2009-06-12 16:14:00,0.63785,0.6379,0.63755,0.63775,177000000.0
2009-06-12 16:15:00,0.63765,0.6378,0.63755,0.63765,127600000.0
2009-06-12 16:16:00,0.63765,0.638,0.63755,0.6378,277600000.0
2009-06-12 16:17:00,0.6378,0.6381,0.63765,0.6379,148200000.0
2009-06-12 16:18:00,0.6381,0.63855,0.63795,0.6383,123800000.0
2009-06-12 16:19:00,0.6383,0.6385,0.63785,0.6379,204200000.0
2009-06-12 16:20:00,0.638,0.6386,0.63795,0.6386,164400000.0
2009-06-12 16:21:00,0.6386,0.6391,0.63835,0.6386,144300000.0
2009-06-12 16:22:00,0.6386,0.6386,0.63825,0.63835,345800000.0
2009-06-12 16:23:00,0.63835,0.6387,0.6383,0.6383,341600000.0
2009-06-12 16:24:00,0.6383,0.63845,0.6378,0.6378,567000000.0
2009-06-12 16:25:00,0.6378,0.6379,0.63755,0.6378,208400000.0
2009-06-12 16:26:00,0.6378,0.6381,0.63775,0.6378,124600000.0
2009-06-12 16:27:00,0.6378,0.6382,0.63765,0.6382,189600000.0
2009-06-12 16:28:00,0.6382,0.6382,0.63755,0.6377,432600000.0
2009-06-12 16:29:00,0.6377,0.638,0.63755,0.6379,183200000.0
2009-06-12 16:30:00,0.6379,0.638,0.63755,0.6378,133000000.0
2009-06-12 16:31:00,0.6378,0.638,0.6378,0.638,45600000.0
2009-06-12 16:32:00,0.638,0.638,0.6378,0.6379,54800000.0
2009-06-12 16:33:00,0.6379,0.638,0.63755,0.63775,220200000.0
2009-06-12 16:34:00,0.63775,0.6378,0.6377,0.63775,219600000.0
2009-06-12 16:35:00,0.63775,0.6384,0.6377,0.6384,194600000.0
2009-06-12 16:36:00,0.63835,0.63855,0.6381,0.63845,152200000.0
2009-06-12 16:37:00,0.63865,0.63915,0.63865,0.63915,117000000.0
2009-06-12 16:38:00,0.63915,0.64005,0.63915,0.6397,278200000.0
2009-06-12 16:39:00,0.6397,0.6397,0.6388,0.63895,142000000.0
2009-06-12 16:40:00,0.639,0.63945,0.639,0.63905,184600000.0
2009-06-12 16:41:00,0.6387,0.63905,0.6387,0.63885,89600000.0
2009-06-12 16:42:00,0.6389,0.6398,0.63885,0.6398,259000000.0
2009-06-12 16:43:00,0.6398,0.6406,0.63955,0.63975,269400000.0
2009-06-12 16:44:00,0.6398,0.64,0.63965,0.63975,229200000.0
2009-06-12 16:45:00,0.63975,0.64,0.63925,0.63935,506000000.0
2009-06-12 16:46:00,0.6395,0.63955,0.63905,0.6393,171400000.0
2009-06-12 16:47:00,0.6393,0.6395,0.6389,0.6395,120000000.0
2009-06-12 16:48:00,0.6395,0.6398,0.63945,0.6396,189400000.0
2009-06-12 16:49:00,0.6396,0.6397,0.63905,0.6394,149200000.0
2009-06-12 16:50:00,0.6394,0.6399,0.63885,0.6389,279200000.0
2009-06-12 16:51:00,0.63895,0.63895,0.63875,0.6388,141400001.0
2009-06-12 16:52:00,0.6388,0.63945,0.6388,0.63915,105688996.0
2009-06-12 16:53:00,0.63915,0.63955,0.63915,0.63945,188000000.0
2009-06-12 16:54:00,0.63945,0.6406,0.63945,0.6406,209400000.0
2009-06-12 16:55:00,0.6406,0.6407,0.6405,0.6406,89600000.0
2009-06-12 16:56:00,0.6406,0.64085,0.64045,0.6406,90800001.0
2009-06-12 16:57:00,0.6406,0.64075,0.64025,0.6403,146800000.0
2009-06-12 16:58:00,0.6403,0.6403,0.6397,0.6397,111800000.0
2009-06-12 16:59:00,0.6397,0.6403,0.6393,0.6399,125600000.0
2009-06-12 17:00:00,0.63985,0.6404,0.6395,0.6404,354400000.0
2009-06-12 17:01:00,0.64025,0.6407,0.63975,0.6405,328700000.0
2009-06-12 17:02:00,0.6405,0.6408,0.6404,0.6408,120200000.0
2009-06-12 17:03:00,0.6408,0.6408,0.6407,0.6408,72200000.0
2009-06-12 17:04:00,0.6408,0.6408,0.6403,0.6404,91400000.0
2009-06-12 17:05:00,0.6404,0.6407,0.64,0.6401,290400000.0
2009-06-12 17:06:00,0.6401,0.6407,0.6401,0.6404,214599999.0
2009-06-12 17:07:00,0.6404,0.6404,0.6402,0.6402,130400000.0
2009-06-12 17:08:00,0.6402,0.6407,0.6401,0.6402,152600000.0
2009-06-12 17:09:00,0.6402,0.64045,0.6402,0.64025,160600000.0
2009-06-12 17:10:00,0.6403,0.6406,0.6402,0.6406,80600000.0
2009-06-12 17:11:00,0.6406,0.64095,0.64045,0.6406,204400000.0
2009-06-12 17:12:00,0.6406,0.6408,0.6406,0.6408,83200000.0
2009-06-12 17:13:00,0.64085,0.6409,0.6406,0.6408,103400000.0
2009-06-12 17:14:00,0.6408,0.641,0.6407,0.6408,196000000.0
2009-06-12 17:15:00,0.64085,0.64095,0.64065,0.64065,57600000.0
2009-06-12 17:16:00,0.6407,0.64085,0.6406,0.6407,132400000.0
2009-06-12 17:17:00,0.6407,0.6408,0.6406,0.6406,151400000.0
2009-06-12 17:18:00,0.6406,0.6408,0.6406,0.6407,54600000.0
2009-06-12 17:19:00,0.6407,0.6407,0.6406,0.6407,80800000.0
2009-06-12 17:20:00,0.6407,0.6413,0.6407,0.641,245600000.0
2009-06-12 17:21:00,0.641,0.6413,0.6408,0.6412,261200000.0
2009-06-12 17:22:00,0.6412,0.64125,0.6411,0.6412,140800000.0
2009-06-12 17:23:00,0.6412,0.6413,0.6412,0.64125,99100000.0
2009-06-12 17:24:00,0.6413,0.6414,0.6412,0.6412,92200000.0
2009-06-12 17:25:00,0.6412,0.6412,0.6412,0.6412,45000000.0
2009-06-12 17:26:00,0.6412,0.6413,0.64115,0.64125,165800000.0
2009-06-12 17:27:00,0.64125,0.64205,0.64125,0.642,349600000.0
2009-06-12 17:28:00,0.642,0.6427,0.64195,0.6427,170800000.0
2009-06-12 17:29:00,0.6427,0.6427,0.6421,0.6421,147400000.0
2009-06-12 17:30:00,0.6421,0.64245,0.6421,0.6423,184600000.0
2009-06-12 17:31:00,0.6423,0.6423,0.64215,0.64215,78800000.0
2009-06-12 17:32:00,0.64215,0.64215,0.6421,0.6421,129000000.0
2009-06-12 17:33:00,0.6421,0.6423,0.64195,0.6423,75600000.0
2009-06-12 17:34:00,0.6423,0.643,0.6422,0.64275,185600000.0
2009-06-12 17:35:00,0.64275,0.6428,0.64235,0.6424,122600000.0
2009-06-12 17:36:00,0.6424,0.6424,0.64215,0.64215,162088996.0
2009-06-12 17:37:00,0.6421,0.6422,0.642,0.6421,116400000.0
2009-06-12 17:38:00,0.6421,0.6421,0.64145,0.6418,116100000.0
2009-06-12 17:39:00,0.6418,0.6419,0.6414,0.6419,140600000.0
2009-06-12 17:40:00,0.6419,0.6424,0.6418,0.6424,288700000.0
2009-06-12 17:41:00,0.6424,0.6424,0.642,0.6421,161400000.0
2009-06-12 17:42:00,0.6421,0.6421,0.64175,0.64185,364000000.0
2009-06-12 17:43:00,0.64185,0.6422,0.64185,0.6421,231200000.0
2009-06-12 17:44:00,0.6421,0.6423,0.64195,0.6423,130600000.0
2009-06-12 17:45:00,0.6423,0.6427,0.64215,0.6425,224400000.0
2009-06-12 17:46:00,0.6425,0.6426,0.642,0.642,213800000.0
2009-06-12 17:47:00,0.642,0.6421,0.642,0.6421,149800000.0
2009-06-12 17:48:00,0.64205,0.6421,0.6418,0.6418,164500000.0
2009-06-12 17:49:00,0.6418,0.64205,0.6418,0.6419,50800000.0
2009-06-12 17:50:00,0.6419,0.6419,0.64155,0.6418,146600000.0
2009-06-12 17:51:00,0.6418,0.6419,0.64155,0.64155,189300000.0
2009-06-12 17:52:00,0.64165,0.6419,0.64165,0.6418,252200000.0
2009-06-12 17:53:00,0.6418,0.6421,0.6417,0.6419,206200000.0
2009-06-12 17:54:00,0.6419,0.642,0.64165,0.6419,114100000.0
2009-06-12 17:55:00,0.6419,0.6421,0.6418,0.6419,148100000.0
2009-06-12 17:56:00,0.6419,0.642,0.6418,0.642,72200000.0
2009-06-12 17:57:00,0.642,0.642,0.6419,0.642,86200000.0
2009-06-12 17:58:00,0.642,0.6421,0.64185,0.642,88400000.0
2009-06-12 17:59:00,0.64205,0.64235,0.642,0.64215,147200000.0
2009-06-12 18:00:00,0.64215,0.6422,0.642,0.64205,92800000.0
2009-06-12 18:01:00,0.64205,0.6422,0.64205,0.64205,43800000.0
2009-06-12 18:02:00,0.64205,0.6421,0.64185,0.64185,201600000.0
2009-06-12 18:03:00,0.64185,0.64185,0.6418,0.6418,96800000.0
2009-06-12 18:04:00,0.6418,0.6419,0.6418,0.6418,25800000.0
2009-06-12 18:05:00,0.6418,0.6419,0.6418,0.6418,123200000.0
2009-06-12 18:06:00,0.6418,0.6419,0.64165,0.6418,88900000.0
2009-06-12 18:07:00,0.64175,0.6418,0.6417,0.6417,115700000.0
2009-06-12 18:08:00,0.6417,0.6417,0.64155,0.64165,131200000.0
2009-06-12 18:09:00,0.64165,0.642,0.64165,0.642,99600000.0
2009-06-12 18:10:00,0.642,0.642,0.642,0.642,19000000.0
2009-06-12 18:11:00,0.642,0.642,0.6418,0.64185,29800000.0
2009-06-12 18:12:00,0.64185,0.64185,0.64185,0.64185,8000000.0
2009-06-12 18:13:00,0.64185,0.64205,0.64175,0.6419,17600000.0
2009-06-12 18:14:00,0.6419,0.6425,0.6419,0.64235,208000000.0
2009-06-12 18:15:00,0.6424,0.6424,0.64185,0.64195,178400000.0
2009-06-12 18:16:00,0.64195,0.642,0.64185,0.64185,53200000.0
2009-06-12 18:17:00,0.64185,0.64205,0.64175,0.64195,173800000.0
2009-06-12 18:18:00,0.64195,0.64215,0.64195,0.64215,137400000.0
2009-06-12 18:19:00,0.64215,0.6422,0.64205,0.6421,92000000.0
2009-06-12 18:20:00,0.6421,0.6422,0.6421,0.6422,94800000.0
2009-06-12 18:21:00,0.6422,0.6422,0.642,0.642,109600000.0
2009-06-12 18:22:00,0.642,0.6422,0.642,0.64215,84400000.0
2009-06-12 18:23:00,0.64215,0.64215,0.64185,0.64215,106200000.0
2009-06-12 18:24:00,0.64215,0.6423,0.64215,0.6423,174600000.0
2009-06-12 18:25:00,0.6423,0.6423,0.64215,0.6422,46800000.0
2009-06-12 18:26:00,0.6422,0.64225,0.6422,0.6422,46600000.0
2009-06-12 18:27:00,0.6422,0.6423,0.6422,0.64225,52400000.0
2009-06-12 18:28:00,0.6422,0.6422,0.6422,0.6422,7800000.0
2009-06-12 18:29:00,0.6422,0.64225,0.6422,0.64225,32600000.0
2009-06-12 18:30:00,0.64225,0.64225,0.6419,0.642,220200000.0
2009-06-12 18:31:00,0.6419,0.64195,0.6419,0.6419,247000000.0
2009-06-12 18:32:00,0.6419,0.64195,0.6416,0.6416,110600000.0
2009-06-12 18:33:00,0.6416,0.6416,0.6415,0.6416,104800000.0
2009-06-12 18:34:00,0.6416,0.6418,0.6415,0.6417,44200000.0
2009-06-12 18:35:00,0.6417,0.6417,0.6417,0.6417,6000000.0
2009-06-12 18:36:00,0.6418,0.64195,0.64175,0.64195,89600000.0
2009-06-12 18:37:00,0.642,0.6422,0.642,0.6422,24800000.0
2009-06-12 18:38:00,0.6422,0.6422,0.6422,0.6422,24000000.0
2009-06-12 18:39:00,0.6422,0.6424,0.64175,0.6422,129999999.0
2009-06-12 18:40:00,0.64205,0.64205,0.64205,0.64205,15400000.0
2009-06-12 18:41:00,0.6421,0.6422,0.642,0.642,75400000.0
2009-06-12 18:42:00,0.642,0.642,0.642,0.642,22400000.0
2009-06-12 18:43:00,0.642,0.64205,0.642,0.64205,55800000.0
2009-06-12 18:44:00,0.64215,0.6422,0.6421,0.6421,60600000.0
2009-06-12 18:45:00,0.642,0.6421,0.642,0.6421,43400000.0
2009-06-12 18:46:00,0.64205,0.6421,0.642,0.6421,84400000.0
2009-06-12 18:47:00,0.6421,0.6422,0.64205,0.6422,32800000.0
2009-06-12 18:48:00,0.6421,0.6423,0.6421,0.6422,27600000.0
2009-06-12 18:49:00,0.6422,0.6422,0.6421,0.6421,49400000.0
2009-06-12 18:50:00,0.6421,0.6421,0.64195,0.64195,63200000.0
2009-06-12 18:51:00,0.64195,0.642,0.64195,0.642,50400000.0
2009-06-12 18:52:00,0.642,0.6421,0.64195,0.64195,157600000.0
2009-06-12 18:53:00,0.64195,0.64205,0.64195,0.64205,117400000.0
2009-06-12 18:54:00,0.64205,0.64205,0.64155,0.64185,113000000.0
2009-06-12 18:55:00,0.64185,0.6422,0.64185,0.642,144600000.0
2009-06-12 18:56:00,0.642,0.64205,0.64185,0.6419,174900000.0
2009-06-12 18:57:00,0.6418,0.6418,0.64175,0.64175,127600000.0
2009-06-12 18:58:00,0.64175,0.64185,0.64175,0.64185,23400000.0
2009-06-12 18:59:00,0.64185,0.64235,0.64185,0.64205,123200000.0
2009-06-12 19:00:00,0.64205,0.6422,0.64195,0.6422,62800000.0
2009-06-12 19:01:00,0.6422,0.6422,0.64195,0.6421,53600000.0
2009-06-12 19:02:00,0.6421,0.64255,0.64205,0.6422,165400000.0
2009-06-12 19:03:00,0.6422,0.64225,0.6422,0.64225,93000000.0
2009-06-12 19:04:00,0.64225,0.6424,0.64215,0.6424,151000000.0
2009-06-12 19:05:00,0.6424,0.6424,0.64205,0.64225,80800000.0
2009-06-12 19:06:00,0.64225,0.6423,0.64205,0.64205,44200000.0
2009-06-12 19:07:00,0.64205,0.6422,0.64205,0.64215,167800000.0
2009-06-12 19:08:00,0.64215,0.6423,0.64215,0.64225,258400000.0
2009-06-12 19:09:00,0.64225,0.6423,0.64215,0.64215,288200000.0
2009-06-12 19:10:00,0.6423,0.6423,0.64215,0.6423,50600001.0
2009-06-12 19:11:00,0.64215,0.64235,0.64215,0.64235,156200000.0
2009-06-12 19:12:00,0.64235,0.64235,0.64215,0.64235,72800000.0
2009-06-12 19:13:00,0.64235,0.64235,0.64215,0.64235,174800000.0
2009-06-12 19:14:00,0.64235,0.64235,0.64215,0.64215,106800000.0
2009-06-12 19:15:00,0.64215,0.64235,0.64215,0.64235,52000000.0
2009-06-12 19:16:00,0.64235,0.6424,0.64215,0.64225,322200000.0
2009-06-12 19:17:00,0.64225,0.6424,0.64215,0.6424,123200000.0
2009-06-12 19:18:00,0.6424,0.6426,0.6424,0.6426,81600000.0
2009-06-12 19:19:00,0.6426,0.64265,0.64245,0.64255,75799999.0
2009-06-12 19:20:00,0.64255,0.64255,0.6423,0.64235,53200000.0
2009-06-12 19:21:00,0.64235,0.6425,0.64235,0.64245,77000000.0
2009-06-12 19:22:00,0.64245,0.64255,0.6424,0.64255,40400000.0
2009-06-12 19:23:00,0.64235,0.64235,0.64215,0.64215,273600004.0
2009-06-12 19:24:00,0.6424,0.64255,0.64235,0.64255,30600000.0
2009-06-12 19:25:00,0.64255,0.64255,0.6424,0.6424,71000000.0
2009-06-12 19:26:00,0.6424,0.6425,0.6424,0.6424,141400000.0
2009-06-12 19:27:00,0.6424,0.6424,0.6424,0.6424,147400000.0
2009-06-12 19:28:00,0.6425,0.6426,0.6425,0.6426,74600000.0
2009-06-12 19:29:00,0.6425,0.6425,0.6424,0.6424,44600000.0
2009-06-12 19:30:00,0.6424,0.6425,0.6424,0.6425,220400000.0
2009-06-12 19:31:00,0.6425,0.6425,0.6424,0.6424,283000000.0
2009-06-12 19:32:00,0.6425,0.6425,0.6424,0.6424,62600000.0
2009-06-12 19:33:00,0.6424,0.6425,0.6424,0.6424,269900000.0
2009-06-12 19:34:00,0.6424,0.6425,0.64235,0.64235,133400000.0
2009-06-12 19:35:00,0.64235,0.6425,0.64215,0.64225,219100000.0
2009-06-12 19:36:00,0.6423,0.6424,0.6421,0.6421,140600000.0
2009-06-12 19:37:00,0.64225,0.64225,0.6421,0.6421,80000000.0
2009-06-12 19:38:00,0.6421,0.6421,0.64205,0.64205,62200000.0
2009-06-12 19:39:00,0.64205,0.6421,0.642,0.6421,300800000.0
2009-06-12 19:40:00,0.6421,0.6422,0.642,0.642,329800000.0
2009-06-12 19:41:00,0.6421,0.6421,0.6421,0.6421,60400000.0
2009-06-12 19:42:00,0.6421,0.6421,0.642,0.6421,89600000.0
2009-06-12 19:43:00,0.6421,0.6421,0.642,0.642,211400000.0
2009-06-12 19:44:00,0.642,0.642,0.642,0.642,228400000.0
2009-06-12 19:45:00,0.642,0.642,0.642,0.642,45000000.0
2009-06-12 19:46:00,0.642,0.6421,0.642,0.6421,131600000.0
2009-06-12 19:47:00,0.6421,0.6421,0.642,0.6421,86800000.0
2009-06-12 19:48:00,0.6421,0.6421,0.642,0.642,53200000.0
2009-06-12 19:49:00,0.642,0.6421,0.642,0.6421,24800000.0
2009-06-12 19:50:00,0.6421,0.6421,0.642,0.642,48600000.0
2009-06-12 19:51:00,0.642,0.642,0.642,0.642,16600000.0
2009-06-12 19:52:00,0.64215,0.6422,0.642,0.6421,32000000.0
2009-06-12 19:53:00,0.6421,0.6422,0.642,0.6422,5600000.0
2009-06-12 19:54:00,0.6422,0.6422,0.64185,0.642,55000000.0
2009-06-12 19:55:00,0.642,0.642,0.6419,0.6419,28400000.0
2009-06-12 19:56:00,0.642,0.642,0.6419,0.6419,13400000.0
2009-06-12 19:57:00,0.6419,0.642,0.6419,0.6419,8000000.0
2009-06-12 19:58:00,0.6419,0.6419,0.6409,0.641,59200000.0
2009-06-12 19:59:00,0.641,0.64155,0.64095,0.64145,170400000.0
2009-06-12 20:00:00,0.6416,0.6416,0.6414,0.6414,74600000.0
2009-06-12 20:01:00,0.6414,0.6414,0.6414,0.6414,124000000.0
2009-06-12 20:02:00,0.6414,0.6414,0.6414,0.6414,162000000.0
2009-06-12 20:03:00,0.64125,0.64125,0.64095,0.6411,62700000.0
2009-06-12 20:04:00,0.6412,0.6415,0.64105,0.6414,27200000.0
2009-06-12 20:05:00,0.6414,0.6416,0.641,0.6416,69900000.0
2009-06-12 20:06:00,0.6417,0.6417,0.641,0.641,43000000.0
2009-06-12 20:07:00,0.6415,0.6417,0.64105,0.6415,44600000.0
2009-06-12 20:08:00,0.6415,0.6415,0.64115,0.64115,25800000.0
2009-06-12 20:09:00,0.64115,0.6417,0.64095,0.6411,41200000.0
2009-06-12 20:10:00,0.6411,0.6411,0.6407,0.6408,249000000.0
2009-06-12 20:11:00,0.6408,0.6409,0.6408,0.6409,16000000.0
2009-06-12 20:12:00,0.64049,0.64064,0.64049,0.64055,38000000.0
2009-06-12 20:13:00,0.6409,0.641,0.6409,0.641,3000000.0
2009-06-12 20:14:00,0.64105,0.64135,0.641,0.6412,73200000.0
2009-06-12 20:15:00,0.64115,0.6415,0.64115,0.6415,42200000.0
2009-06-12 20:16:00,0.6411,0.6411,0.6411,0.6411,5400000.0
2009-06-12 20:17:00,0.6411,0.6411,0.64095,0.64105,101200000.0
2009-06-12 20:18:00,0.64105,0.6412,0.64085,0.64085,40800000.0
2009-06-12 20:19:00,0.6411,0.6415,0.64085,0.6415,29400000.0
2009-06-12 20:20:00,0.6415,0.6418,0.64145,0.6418,46200000.0
2009-06-12 20:21:00,0.64185,0.642,0.64185,0.642,16600000.0
2009-06-12 20:22:00,0.642,0.642,0.64195,0.642,28000000.0
2009-06-12 20:23:00,0.642,0.642,0.6418,0.6418,35000000.0
2009-06-12 20:24:00,0.6418,0.6418,0.64115,0.6415,178000000.0
2009-06-12 20:25:00,0.6415,0.6415,0.6414,0.6414,45200000.0
2009-06-12 20:26:00,0.6414,0.6414,0.6411,0.6414,73400000.0
2009-06-12 20:27:00,0.6414,0.6415,0.6413,0.6413,26000000.0
2009-06-12 20:28:00,0.6413,0.6413,0.6413,0.6413,4000000.0
2009-06-12 20:29:00,0.6414,0.6414,0.6412,0.6412,10600000.0
2009-06-12 20:30:00,0.64093,0.64139,0.6409,0.64116,40800000.0
2009-06-12 20:31:00,0.6412,0.6412,0.64095,0.641,59400000.0
2009-06-12 20:32:00,0.641,0.641,0.641,0.641,52400000.0
2009-06-12 20:33:00,0.641,0.6412,0.641,0.641,29600000.0
2009-06-12 20:34:00,0.6412,0.6414,0.6409,0.64105,44800000.0
2009-06-12 20:35:00,0.64105,0.6416,0.641,0.6416,60800000.0
2009-06-12 20:36:00,0.6415,0.6416,0.6415,0.6415,25800000.0
2009-06-12 20:37:00,0.6415,0.6416,0.6415,0.6415,25800000.0
2009-06-12 20:38:00,0.6415,0.6416,0.6415,0.6416,16000000.0
2009-06-12 20:39:00,0.6416,0.6416,0.6415,0.6415,27600000.0
2009-06-12 20:40:00,0.6417,0.6417,0.6417,0.6417,9000000.0
2009-06-12 20:41:00,0.6417,0.6421,0.6417,0.6421,75600000.0
2009-06-12 20:42:00,0.6422,0.64225,0.6422,0.6422,20800000.0
2009-06-12 20:43:00,0.64225,0.6423,0.6421,0.6423,36200000.0
2009-06-12 20:44:00,0.6423,0.6424,0.6423,0.6424,9400000.0
2009-06-12 20:45:00,0.6424,0.6426,0.64225,0.6425,61800000.0
2009-06-12 20:46:00,0.64245,0.6426,0.64245,0.6426,24200000.0
2009-06-12 20:47:00,0.6426,0.6426,0.64255,0.6426,14400000.0
2009-06-12 20:48:00,0.64255,0.6426,0.64255,0.64255,36600000.0
2009-06-12 20:49:00,0.64255,0.6434,0.64255,0.64315,73200000.0
2009-06-12 20:50:00,0.64315,0.64315,0.64255,0.64255,52400000.0
2009-06-12 20:51:00,0.6426,0.6426,0.6421,0.6421,37400000.0
2009-06-12 20:52:00,0.6422,0.6422,0.6413,0.64195,218600000.0
2009-06-12 20:53:00,0.6419,0.64195,0.64185,0.64195,100200000.0
2009-06-12 20:54:00,0.64205,0.6424,0.64195,0.64205,169600000.0
2009-06-12 20:55:00,0.6421,0.6421,0.6415,0.64175,95400000.0
2009-06-12 20:56:00,0.64175,0.6418,0.64165,0.6418,18600000.0
2009-06-12 20:57:00,0.64175,0.64175,0.64165,0.64165,11200000.0
2009-06-12 20:58:00,0.6417,0.6417,0.64165,0.64165,9200000.0
2009-06-12 20:59:00,0.64125,0.64151,0.64119,0.64151,129000000.0
2009-06-12 21:00:00,0.64165,0.642,0.64155,0.64175,106200000.0
2009-06-12 21:01:00,0.64185,0.64195,0.6416,0.6418,130800000.0
2009-06-12 21:02:00,0.64175,0.64175,0.64175,0.64175,9200000.0
2009-06-12 21:03:00,0.64175,0.64175,0.64165,0.64165,15000000.0
2009-06-12 21:04:00,0.64205,0.64205,0.64165,0.64175,33000000.0
2009-06-12 21:05:00,0.64175,0.64175,0.64175,0.64175,1800000.0
2009-06-12 21:06:00,0.64185,0.64185,0.64175,0.64175,11000000.0
2009-06-12 21:07:00,0.64175,0.64175,0.64175,0.64175,31000000.0
2009-06-12 21:08:00,0.6417,0.64195,0.6417,0.64195,15600000.0
2009-06-12 21:09:00,0.64185,0.64185,0.64175,0.64175,14200000.0
2009-06-12 21:10:00,0.6417,0.6417,0.6417,0.6417,6600000.0
2009-06-12 21:11:00,0.64172,0.64172,0.64147,0.64158,24000000.0
2009-06-12 21:12:00,0.64161,0.64177,0.64152,0.64156,42400000.0
2009-06-12 21:13:00,0.64175,0.64175,0.64155,0.64155,21200000.0
2009-06-12 21:14:00,0.64155,0.64175,0.64155,0.64155,59000000.0
2009-06-12 21:15:00,0.6416,0.64195,0.6416,0.64175,44400000.0
2009-06-12 21:16:00,0.6418,0.6418,0.6418,0.6418,8000000.0
2009-06-12 21:17:00,0.6418,0.6418,0.6418,0.6418,6400000.0
2009-06-12 21:18:00,0.64152,0.64169,0.64146,0.64146,61600000.0
2009-06-12 21:19:00,0.64146,0.64167,0.64146,0.64167,40199999.0
2009-06-12 21:20:00,0.64175,0.6418,0.64175,0.6418,23200000.0
2009-06-12 21:21:00,0.6418,0.6418,0.6418,0.6418,9600000.0
2009-06-12 21:22:00,0.6419,0.6419,0.6419,0.6419,8000000.0
2009-06-12 21:23:00,0.6419,0.6419,0.64165,0.64165,30000000.0
2009-06-12 21:24:00,0.64155,0.6417,0.6415,0.64165,78000000.0
2009-06-12 21:25:00,0.64175,0.6419,0.64165,0.6418,41600000.0
2009-06-12 21:26:00,0.64205,0.64205,0.64165,0.6418,28000000.0
2009-06-12 21:27:00,0.6419,0.6419,0.6419,0.6419,21200000.0
2009-06-12 21:28:00,0.64185,0.642,0.64185,0.6419,36000000.0
2009-06-12 21:29:00,0.6419,0.6419,0.6418,0.6418,10600000.0
2009-06-12 21:30:00,0.6419,0.6419,0.64175,0.64175,47600000.0
2009-06-12 21:31:00,0.64175,0.64175,0.64175,0.64175,23800000.0
2009-06-12 21:32:00,0.6419,0.64195,0.64175,0.64175,7400000.0
2009-06-12 21:33:00,0.6417,0.6418,0.6415,0.6418,77000000.0
2009-06-12 21:34:00,0.6418,0.6418,0.6416,0.6416,17600000.0
2009-06-12 21:35:00,0.6416,0.6417,0.6415,0.6415,19000000.0
2009-06-12 21:36:00,0.6415,0.6415,0.6415,0.6415,6200000.0
2009-06-12 21:37:00,0.6417,0.6417,0.6417,0.6417,19200000.0
2009-06-12 21:38:00,0.6416,0.6417,0.64155,0.64155,48400000.0
2009-06-12 21:39:00,0.6417,0.6419,0.6417,0.6419,58200000.0
2009-06-12 21:40:00,0.6419,0.642,0.6419,0.642,31800000.0
2009-06-12 21:41:00,0.6419,0.642,0.6419,0.64195,27000000.0
2009-06-12 21:42:00,0.6421,0.6422,0.64195,0.642,75800000.0
2009-06-12 21:43:00,0.642,0.64215,0.64195,0.64195,49000000.0
2009-06-12 21:44:00,0.64195,0.6421,0.64195,0.6421,17800000.0
2009-06-12 21:45:00,0.6424,0.6426,0.6424,0.6426,44000000.0
2009-06-12 21:46:00,0.6424,0.6424,0.6422,0.6422,20800000.0
2009-06-12 21:47:00,0.6418,0.6423,0.6418,0.6423,30800000.0
2009-06-12 21:48:00,0.6423,0.6426,0.6423,0.6426,201400000.0
2009-06-12 21:49:00,0.6426,0.6426,0.6423,0.6423,76600000.0
2009-06-12 21:50:00,0.6423,0.6423,0.6423,0.6423,20000000.0
2009-06-12 21:51:00,0.6424,0.6424,0.64235,0.64235,12200000.0
2009-06-12 21:52:00,0.6424,0.6424,0.64225,0.64225,13800000.0
2009-06-12 21:53:00,0.6422,0.6423,0.6422,0.6423,22600000.0
2009-06-12 21:54:00,0.64232,0.64238,0.64206,0.64216,31800000.0
2009-06-12 21:55:00,0.64217,0.64218,0.64213,0.64218,22800000.0
2009-06-12 21:56:00,0.6422,0.6424,0.6422,0.6424,38200000.0
2009-06-12 21:57:00,0.6424,0.64245,0.6423,0.64245,32000000.0
2009-06-12 21:58:00,0.64235,0.6427,0.64235,0.64265,14800000.0
2009-06-12 21:59:00,0.64233,0.64242,0.64213,0.64231,43000000.0
2009-06-12 22:00:00,0.64225,0.64225,0.64225,0.64225,6600000.0
2009-06-12 22:01:00,0.64214,0.64228,0.64207,0.64228,81400000.0
2009-06-12 22:02:00,0.6426,0.6426,0.6426,0.6426,1800000.0
2009-06-12 22:03:00,0.6426,0.6426,0.64235,0.64235,33400000.0
2009-06-12 22:04:00,0.64235,0.64235,0.64235,0.64235,5400000.0
2009-06-12 22:05:00,0.64214,0.64214,0.64209,0.6421,35400000.0
2009-06-12 22:06:00,0.64209,0.64213,0.64209,0.64213,20400000.0
2009-06-12 22:07:00,0.6423,0.6423,0.6423,0.6423,13600000.0
2009-06-12 22:08:00,0.64224,0.64228,0.64202,0.64211,102400000.0
2009-06-12 22:09:00,0.64214,0.64234,0.64212,0.64224,117000000.0
2009-06-12 22:10:00,0.64226,0.64254,0.64213,0.64213,29600000.0
2009-06-12 22:11:00,0.6423,0.6423,0.64225,0.64225,32800000.0
2009-06-12 22:12:00,0.64225,0.64225,0.64205,0.64205,11600000.0
2009-06-12 22:13:00,0.6421,0.64245,0.6421,0.64245,50400000.0
2009-06-12 22:14:00,0.64238,0.64241,0.64218,0.64218,43200000.0
2009-06-12 22:15:00,0.6422,0.64235,0.64219,0.64222,31600000.0
2009-06-12 22:16:00,0.64245,0.64245,0.64245,0.64245,4800000.0
2009-06-12 22:17:00,0.64245,0.64275,0.64245,0.64275,30200000.0
2009-06-12 22:18:00,0.64275,0.64275,0.64245,0.64245,23200000.0
2009-06-12 22:19:00,0.6427,0.6427,0.6427,0.6427,1600000.0
2009-06-12 22:20:00,0.6428,0.64288,0.6428,0.64288,10000000.0
2009-06-12 22:21:00,0.6425,0.64295,0.64235,0.6429,59300000.0
2009-06-12 22:22:00,0.64305,0.64305,0.6425,0.6425,5800000.0
2009-06-12 22:23:00,0.64285,0.64285,0.6426,0.6426,23400000.0
2009-06-12 22:24:00,0.64305,0.6431,0.64245,0.6426,35800000.0
2009-06-12 22:25:00,0.6426,0.6426,0.64245,0.64255,24400000.0
2009-06-12 22:26:00,0.64249,0.64255,0.64242,0.64249,73400000.0
2009-06-12 22:27:00,0.64255,0.64255,0.64255,0.64255,4800000.0
2009-06-12 22:28:00,0.6425,0.6425,0.6425,0.6425,3600000.0
2009-06-12 22:29:00,0.64223,0.64251,0.64223,0.64238,29600000.0
2009-06-12 22:30:00,0.64255,0.64255,0.6425,0.6425,7200000.0
2009-06-12 22:31:00,0.64255,0.6426,0.64255,0.64255,14400000.0
2009-06-12 22:32:00,0.64262,0.64262,0.64244,0.64244,26200000.0
2009-06-12 22:33:00,0.6425,0.64262,0.64244,0.64244,109400000.0
2009-06-12 22:34:00,0.6425,0.64255,0.64245,0.64255,73600000.0
2009-06-12 22:35:00,0.64255,0.64255,0.64255,0.64255,1800000.0
2009-06-12 22:36:00,0.64236,0.64252,0.6423,0.6423,95000000.0
2009-06-12 22:37:00,0.64231,0.64251,0.6423,0.64248,197600000.0
2009-06-12 22:38:00,0.64255,0.64265,0.64255,0.64255,18400000.0
2009-06-12 22:39:00,0.64223,0.64245,0.64223,0.64242,8000000.0
2009-06-12 22:40:00,0.64265,0.64265,0.64265,0.64265,4800000.0
2009-06-12 22:41:00,0.64245,0.64265,0.64245,0.64255,63400000.0
2009-06-12 22:42:00,0.64255,0.64265,0.64245,0.64245,69800000.0
2009-06-12 22:43:00,0.64233,0.64237,0.6423,0.64234,68800000.0
2009-06-12 22:44:00,0.6425,0.64255,0.6425,0.64255,3800000.0
2009-06-12 22:45:00,0.64255,0.64255,0.64245,0.6425,39400000.0
2009-06-12 22:46:00,0.6425,0.64265,0.64245,0.64265,41600000.0
2009-06-12 22:47:00,0.64265,0.6427,0.64245,0.64245,45400000.0
2009-06-12 22:48:00,0.64229,0.64247,0.64228,0.6423,163600000.0
2009-06-12 22:49:00,0.64228,0.64257,0.64228,0.64251,43800000.0
2009-06-12 22:50:00,0.64245,0.64245,0.64245,0.64245,4800000.0
2009-06-12 22:51:00,0.64241,0.6426,0.64232,0.64247,185000000.0
2009-06-12 22:52:00,0.64233,0.64249,0.64222,0.64222,89400000.0
2009-06-12 22:53:00,0.64228,0.64242,0.64228,0.64233,32400000.0
2009-06-12 22:54:00,0.64231,0.64248,0.64228,0.64228,112600000.0
2009-06-12 22:55:00,0.64245,0.64245,0.64245,0.64245,14400000.0
2009-06-12 22:56:00,0.64228,0.64245,0.64226,0.64233,21800000.0
2009-06-12 22:57:00,0.64231,0.64249,0.6422,0.64235,68800000.0
2009-06-12 22:58:00,0.6424,0.6425,0.6423,0.64245,14600000.0
2009-06-12 22:59:00,0.6425,0.64295,0.6425,0.64295,19800000.0
2009-06-15 00:00:00,0.6381,0.6381,0.6381,0.6381,30000000.0
2009-06-15 00:01:00,0.63785,0.63788,0.63784,0.63784,30000000.0
2009-06-15 00:02:00,0.63783,0.63783,0.63744,0.63745,30000000.0
2009-06-15 00:03:00,0.63735,0.63735,0.63735,0.63735,30000000.0
2009-06-15 00:04:00,0.6372,0.6373,0.63719,0.63719,30000000.0
2009-06-15 00:05:00,0.63715,0.63724,0.63715,0.63724,30000000.0
2009-06-15 00:06:00,0.6372,0.6374,0.6372,0.6372,30000000.0
2009-06-15 00:07:00,0.63713,0.63714,0.63685,0.6369,30000000.0
2009-06-15 00:08:00,0.63686,0.63699,0.63686,0.63699,30000000.0
2009-06-15 00:09:00,0.63708,0.63729,0.63708,0.63723,30000000.0
2009-06-15 00:10:00,0.63726,0.63754,0.63726,0.63754,30000000.0
2009-06-15 00:11:00,0.63758,0.63765,0.63716,0.6375,30000000.0
2009-06-15 00:12:00,0.63756,0.63756,0.63714,0.63714,30000000.0
2009-06-15 00:13:00,0.6371,0.63728,0.63703,0.63711,30000000.0
2009-06-15 00:14:00,0.63705,0.63707,0.63699,0.63699,30000000.0
2009-06-15 00:15:00,0.63702,0.63712,0.63699,0.63703,30000000.0
2009-06-15 00:16:00,0.6371,0.63711,0.63708,0.63708,30000000.0
2009-06-15 00:17:00,0.6371,0.63715,0.6371,0.63713,30000000.0
2009-06-15 00:18:00,0.63705,0.6371,0.63705,0.63705,30000000.0
2009-06-15 00:19:00,0.63745,0.63745,0.63729,0.63744,30000000.0
2009-06-15 00:20:00,0.63742,0.63742,0.63742,0.63742,30000000.0
2009-06-15 00:21:00,0.6375,0.6376,0.6373,0.6374,30000000.0
2009-06-15 00:22:00,0.63745,0.63747,0.63742,0.63742,30000000.0
2009-06-15 00:23:00,0.63746,0.6375,0.63723,0.6375,30000000.0
2009-06-15 00:24:00,0.63753,0.63761,0.63753,0.63761,30000000.0
2009-06-15 00:25:00,0.6376,0.6377,0.63758,0.6376,30000000.0
2009-06-15 00:26:00,0.63763,0.6377,0.63763,0.6377,30000000.0
2009-06-15 00:28:00,0.6376,0.63806,0.6376,0.63806,30000000.0
2009-06-15 00:29:00,0.638,0.63809,0.63783,0.63809,30000000.0
2009-06-15 00:30:00,0.63808,0.63813,0.63808,0.63813,30000000.0
2009-06-15 00:31:00,0.63815,0.63815,0.63788,0.63788,30000000.0
2009-06-15 00:32:00,0.63787,0.63787,0.63779,0.63782,30000000.0
2009-06-15 00:33:00,0.63785,0.63823,0.63785,0.6382,30000000.0
2009-06-15 00:34:00,0.63831,0.63831,0.63827,0.6383,30000000.0
2009-06-15 00:35:00,0.63827,0.63827,0.63816,0.6382,30000000.0
2009-06-15 00:36:00,0.63821,0.63835,0.63821,0.63831,30000000.0
2009-06-15 00:37:00,0.63833,0.63835,0.63831,0.63835,30000000.0
2009-06-15 00:38:00,0.63848,0.63848,0.6384,0.63848,30000000.0
2009-06-15 00:39:00,0.63853,0.63876,0.63853,0.63875,30000000.0
2009-06-15 00:41:00,0.6387,0.6388,0.6387,0.6388,30000000.0
2009-06-15 00:43:00,0.63895,0.63895,0.6389,0.6389,30000000.0
2009-06-15 00:44:00,0.63894,0.63927,0.63891,0.63927,30000000.0
2009-06-15 00:45:00,0.63933,0.63933,0.63933,0.63933,30000000.0
2009-06-15 00:46:00,0.63929,0.63929,0.63885,0.63904,30000000.0
2009-06-15 00:47:00,0.639,0.63911,0.63893,0.639,30000000.0
2009-06-15 00:48:00,0.63898,0.63913,0.63894,0.63913,30000000.0
2009-06-15 00:49:00,0.63911,0.63911,0.63911,0.63911,30000000.0
2009-06-15 00:52:00,0.639,0.639,0.639,0.639,30000000.0
2009-06-15 00:53:00,0.6392,0.6392,0.6391,0.6391,30000000.0
2009-06-15 00:54:00,0.63915,0.6392,0.63915,0.63915,30000000.0
2009-06-15 00:55:00,0.63918,0.63919,0.6391,0.6391,30000000.0
2009-06-15 00:56:00,0.63905,0.63905,0.63905,0.63905,30000000.0
2009-06-15 00:58:00,0.63935,0.63951,0.63935,0.63951,30000000.0
2009-06-15 00:59:00,0.6395,0.6395,0.63945,0.63945,30000000.0
2009-06-15 01:01:00,0.63955,0.63955,0.63952,0.63952,30000000.0
2009-06-15 01:02:00,0.6395,0.6395,0.6395,0.6395,30000000.0
2009-06-15 01:07:00,0.63945,0.63945,0.63945,0.63945,30000000.0
2009-06-15 01:08:00,0.6395,0.6395,0.6395,0.6395,30000000.0
2009-06-15 01:11:00,0.63945,0.63945,0.63929,0.63929,30000000.0
2009-06-15 01:12:00,0.63937,0.63945,0.63933,0.63933,30000000.0
2009-06-15 01:13:00,0.63937,0.63937,0.63932,0.63932,30000000.0
2009-06-15 01:14:00,0.63937,0.63937,0.63925,0.63925,30000000.0
2009-06-15 01:16:00,0.6394,0.6394,0.6393,0.6393,30000000.0
2009-06-15 01:17:00,0.6394,0.6394,0.6394,0.6394,30000000.0
2009-06-15 01:18:00,0.6393,0.6394,0.63925,0.63925,30000000.0
2009-06-15 01:19:00,0.6392,0.6394,0.6392,0.6393,30000000.0
2009-06-15 01:20:00,0.6394,0.6394,0.6394,0.6394,30000000.0
2009-06-15 01:21:00,0.63931,0.63941,0.63902,0.63932,30000000.0
2009-06-15 01:24:00,0.63935,0.63935,0.63932,0.63932,30000000.0
2009-06-15 01:27:00,0.63928,0.63939,0.63927,0.63931,30000000.0
2009-06-15 01:28:00,0.63925,0.63931,0.63787,0.63902,30000000.0
2009-06-15 01:29:00,0.63907,0.63908,0.63882,0.63903,30000000.0
2009-06-15 01:30:00,0.63908,0.63915,0.63901,0.63903,30000000.0
2009-06-15 01:31:00,0.63898,0.63898,0.63875,0.63897,30000000.0
2009-06-15 01:32:00,0.63895,0.63896,0.63874,0.63878,30000000.0
2009-06-15 01:33:00,0.63876,0.63878,0.63873,0.63878,30000000.0
2009-06-15 01:34:00,0.63876,0.63878,0.63874,0.63874,30000000.0
2009-06-15 01:35:00,0.63872,0.63883,0.63872,0.63876,30000000.0
2009-06-15 01:36:00,0.63873,0.63873,0.63869,0.63869,30000000.0
2009-06-15 01:37:00,0.63873,0.63873,0.63862,0.63873,30000000.0
2009-06-15 01:38:00,0.63882,0.63905,0.63882,0.63896,30000000.0
2009-06-15 01:40:00,0.63885,0.63939,0.63885,0.63939,30000000.0
2009-06-15 01:41:00,0.63932,0.63935,0.63901,0.63901,30000000.0
2009-06-15 01:42:00,0.63898,0.63905,0.63898,0.63905,30000000.0
2009-06-15 01:43:00,0.6391,0.63912,0.63871,0.63871,30000000.0
2009-06-15 01:44:00,0.63868,0.63882,0.63848,0.6388,30000000.0
2009-06-15 01:45:00,0.63881,0.63881,0.63832,0.63839,30000000.0
2009-06-15 01:46:00,0.63837,0.63853,0.63825,0.63835,30000000.0
2009-06-15 01:47:00,0.63842,0.6385,0.63842,0.63848,30000000.0
2009-06-15 01:48:00,0.63846,0.63855,0.63827,0.63836,30000000.0
2009-06-15 01:49:00,0.6384,0.63845,0.63818,0.63818,30000000.0
2009-06-15 01:50:00,0.63816,0.63816,0.63806,0.63806,30000000.0
2009-06-15 01:51:00,0.63811,0.63833,0.63804,0.63817,30000000.0
2009-06-15 01:52:00,0.63815,0.63815,0.6381,0.6381,30000000.0
2009-06-15 01:54:00,0.63813,0.63844,0.63813,0.63838,30000000.0
2009-06-15 01:55:00,0.63841,0.63848,0.63841,0.63848,30000000.0
2009-06-15 01:57:00,0.63845,0.63851,0.63845,0.63851,30000000.0
2009-06-15 01:59:00,0.63835,0.6385,0.63835,0.63843,30000000.0
2009-06-15 02:00:00,0.63825,0.6384,0.6382,0.63834,30000000.0
2009-06-15 02:01:00,0.63871,0.63918,0.63861,0.63892,27800000.0
2009-06-15 02:02:00,0.63903,0.63928,0.63902,0.63905,25600000.0
2009-06-15 02:03:00,0.63899,0.63911,0.63866,0.63885,17600000.0
2009-06-15 02:04:00,0.6388,0.63902,0.63854,0.63891,63300000.0
2009-06-15 02:05:00,0.63874,0.6389,0.63863,0.63888,21800000.0
2009-06-15 02:06:00,0.63871,0.63899,0.63855,0.63871,27000000.0
2009-06-15 02:07:00,0.63867,0.63903,0.63866,0.63877,29400000.0
2009-06-15 02:08:00,0.63858,0.63893,0.63847,0.63847,12400000.0
2009-06-15 02:09:00,0.63839,0.63874,0.63839,0.63848,15600000.0
2009-06-15 02:10:00,0.63841,0.63866,0.63841,0.63858,18800000.0
2009-06-15 02:11:00,0.63878,0.63881,0.63857,0.63878,36500000.0
2009-06-15 02:12:00,0.63882,0.63896,0.6385,0.63876,24200000.0
2009-06-15 02:13:00,0.63877,0.63888,0.63869,0.63878,34300000.0
2009-06-15 02:14:00,0.6387,0.63882,0.63845,0.63845,34400000.0
2009-06-15 02:15:00,0.63844,0.63866,0.63833,0.63848,41400000.0
2009-06-15 02:16:00,0.63855,0.63871,0.63826,0.63843,35200000.0
2009-06-15 02:17:00,0.63823,0.63832,0.63816,0.63832,13800000.0
2009-06-15 02:18:00,0.63848,0.63848,0.63787,0.63792,24600000.0
2009-06-15 02:19:00,0.63809,0.63836,0.63787,0.63832,24000000.0
2009-06-15 02:20:00,0.63792,0.63822,0.63785,0.63822,31800000.0
2009-06-15 02:21:00,0.63825,0.63845,0.63794,0.63814,41600000.0
2009-06-15 02:22:00,0.63808,0.63828,0.63798,0.63828,15200000.0
2009-06-15 02:23:00,0.63815,0.63853,0.638,0.63805,37400000.0
2009-06-15 02:24:00,0.63809,0.63823,0.63794,0.63808,24900000.0
2009-06-15 02:25:00,0.6379,0.63829,0.63783,0.63829,11000000.0
2009-06-15 02:26:00,0.63829,0.63833,0.63769,0.63769,21098996.0
2009-06-15 02:27:00,0.63788,0.63802,0.63782,0.63802,36600000.0
2009-06-15 02:28:00,0.63814,0.63814,0.63775,0.63786,33600000.0
2009-06-15 02:29:00,0.6379,0.63816,0.63779,0.63792,36600000.0
2009-06-15 02:30:00,0.63788,0.63796,0.63773,0.63782,16200000.0
2009-06-15 02:31:00,0.63753,0.63775,0.63725,0.63752,36000000.0
2009-06-15 02:32:00,0.63747,0.63752,0.63699,0.6372,33800000.0
2009-06-15 02:33:00,0.6371,0.6373,0.63687,0.63709,42800000.0
2009-06-15 02:34:00,0.63691,0.63728,0.63683,0.63693,35600000.0
2009-06-15 02:35:00,0.637,0.63738,0.63695,0.63719,38200000.0
2009-06-15 02:36:00,0.63715,0.63781,0.63703,0.63744,24400000.0
2009-06-15 02:37:00,0.63737,0.63743,0.63686,0.63717,24800000.0
2009-06-15 02:38:00,0.63725,0.63725,0.63683,0.63702,28200000.0
2009-06-15 02:39:00,0.63709,0.63726,0.63687,0.63708,21000000.0
2009-06-15 02:40:00,0.63724,0.63724,0.63677,0.63692,19600000.0
2009-06-15 02:41:00,0.63701,0.63735,0.63657,0.63715,23500000.0
2009-06-15 02:42:00,0.6371,0.63748,0.6371,0.63748,11600000.0
2009-06-15 02:43:00,0.63748,0.63774,0.63727,0.63765,23800000.0
2009-06-15 02:44:00,0.63767,0.63779,0.6374,0.63765,17800000.0
2009-06-15 02:45:00,0.63766,0.63797,0.6376,0.63789,28799999.0
2009-06-15 02:46:00,0.63783,0.63791,0.6378,0.6378,32600000.0
2009-06-15 02:47:00,0.63774,0.63804,0.6377,0.63786,23600000.0
2009-06-15 02:48:00,0.63779,0.63812,0.63776,0.63797,25400000.0
2009-06-15 02:49:00,0.63769,0.63808,0.63769,0.63808,23400000.0
2009-06-15 02:50:00,0.63802,0.63804,0.63766,0.63804,31000000.0
2009-06-15 02:51:00,0.63777,0.63797,0.63743,0.63784,22200000.0
2009-06-15 02:52:00,0.63794,0.63798,0.63713,0.63774,45600000.0
2009-06-15 02:53:00,0.6377,0.63797,0.63757,0.63778,20200000.0
2009-06-15 02:54:00,0.63753,0.63783,0.6375,0.6377,20000000.0
2009-06-15 02:55:00,0.63778,0.6378,0.63736,0.6375,34800000.0
2009-06-15 02:56:00,0.63793,0.63805,0.6377,0.63788,26800000.0
2009-06-15 02:57:00,0.63792,0.63804,0.63775,0.63775,33800000.0
2009-06-15 02:58:00,0.63774,0.6378,0.63737,0.63737,34600000.0
2009-06-15 02:59:00,0.63746,0.63773,0.63741,0.63747,27400000.0
2009-06-15 03:00:00,0.6376,0.6377,0.63753,0.63763,39800000.0
2009-06-15 03:01:00,0.63749,0.63763,0.6373,0.63762,25500000.0
2009-06-15 03:02:00,0.63738,0.63765,0.63737,0.63761,25200000.0
2009-06-15 03:03:00,0.63751,0.63788,0.63739,0.63788,22400000.0
2009-06-15 03:04:00,0.63757,0.63783,0.63752,0.63768,30000000.0
2009-06-15 03:05:00,0.63743,0.63767,0.63741,0.63767,27300000.0
2009-06-15 03:06:00,0.63751,0.63792,0.63733,0.63773,21500000.0
2009-06-15 03:07:00,0.63791,0.63791,0.63755,0.63778,26200000.0
2009-06-15 03:08:00,0.63778,0.6383,0.63775,0.63824,32400000.0
2009-06-15 03:09:00,0.63812,0.63851,0.63801,0.6384,41800000.0
2009-06-15 03:10:00,0.63841,0.63873,0.63812,0.63851,32400000.0
2009-06-15 03:11:00,0.63854,0.63854,0.63822,0.63847,18600000.0
2009-06-15 03:12:00,0.63844,0.63852,0.63821,0.6383,18000000.0
2009-06-15 03:13:00,0.63831,0.63846,0.63818,0.63833,18000000.0
2009-06-15 03:14:00,0.63819,0.63849,0.63812,0.63849,32800000.0
2009-06-15 03:15:00,0.63818,0.63835,0.63812,0.63816,12400000.0
2009-06-15 03:16:00,0.63808,0.63822,0.63792,0.63808,30200000.0
2009-06-15 03:17:00,0.63805,0.63819,0.63792,0.638,33200000.0
2009-06-15 03:18:00,0.6381,0.63817,0.63787,0.63814,37200000.0
2009-06-15 03:19:00,0.63812,0.6383,0.63786,0.63786,24000000.0
2009-06-15 03:20:00,0.63793,0.63813,0.63786,0.63801,45800000.0
2009-06-15 03:21:00,0.638,0.63821,0.63783,0.63805,24800000.0
2009-06-15 03:22:00,0.63807,0.63807,0.63745,0.63781,24400000.0
2009-06-15 03:23:00,0.63771,0.63795,0.63735,0.63785,19800000.0
2009-06-15 03:24:00,0.63781,0.63781,0.63747,0.63749,23200000.0
2009-06-15 03:25:00,0.63769,0.63788,0.63752,0.63761,21400000.0
2009-06-15 03:26:00,0.63767,0.63786,0.63759,0.63768,23400000.0
2009-06-15 03:27:00,0.6379,0.63806,0.63764,0.63806,44800000.0
2009-06-15 03:28:00,0.63785,0.63797,0.63769,0.63791,28000000.0
2009-06-15 03:29:00,0.63794,0.63794,0.6374,0.63765,22000000.0
2009-06-15 03:30:00,0.63758,0.63781,0.63745,0.63753,17400000.0
2009-06-15 03:31:00,0.6376,0.6376,0.6375,0.63753,26000000.0
2009-06-15 03:32:00,0.63761,0.63761,0.63724,0.63731,30200000.0
2009-06-15 03:33:00,0.63736,0.6375,0.63723,0.63734,35400000.0
2009-06-15 03:34:00,0.63726,0.63728,0.63719,0.63728,8300000.0
2009-06-15 03:35:00,0.63728,0.63753,0.63728,0.6375,23600000.0
2009-06-15 03:36:00,0.63767,0.6379,0.6375,0.63778,25800000.0
2009-06-15 03:37:00,0.63788,0.63806,0.63763,0.63789,32400000.0
2009-06-15 03:38:00,0.63772,0.6379,0.63766,0.63774,28098996.0
2009-06-15 03:39:00,0.63789,0.63789,0.63719,0.63724,23800000.0
2009-06-15 03:40:00,0.63757,0.63763,0.63717,0.63724,21600000.0
2009-06-15 03:41:00,0.63712,0.63735,0.63694,0.63708,30100000.0
2009-06-15 03:42:00,0.63723,0.63742,0.63703,0.63717,24600000.0
2009-06-15 03:43:00,0.63732,0.6375,0.63716,0.63716,22200000.0
2009-06-15 03:44:00,0.63721,0.6374,0.63699,0.6373,31500000.0
2009-06-15 03:45:00,0.63698,0.63745,0.63697,0.63745,36800000.0
2009-06-15 03:46:00,0.63715,0.63747,0.63715,0.63723,31200000.0
2009-06-15 03:47:00,0.63734,0.63742,0.63727,0.63734,20600000.0
2009-06-15 03:48:00,0.63746,0.63746,0.63708,0.63723,18400000.0
2009-06-15 03:49:00,0.63717,0.63751,0.63716,0.63731,30200000.0
2009-06-15 03:50:00,0.63732,0.63749,0.63714,0.63735,19600000.0
2009-06-15 03:51:00,0.63721,0.63736,0.63715,0.63736,37200000.0
2009-06-15 03:52:00,0.63732,0.63741,0.63707,0.63707,35800000.0
2009-06-15 03:53:00,0.6372,0.63733,0.6372,0.63732,7800000.0
2009-06-15 03:54:00,0.63755,0.63755,0.63721,0.63721,18000000.0
2009-06-15 03:55:00,0.63734,0.63748,0.63721,0.63735,26100000.0
2009-06-15 03:56:00,0.63741,0.63741,0.63723,0.63734,16400000.0
2009-06-15 03:57:00,0.6372,0.63781,0.63719,0.63756,33200000.0
2009-06-15 03:58:00,0.63743,0.63776,0.63725,0.63758,29100000.0
2009-06-15 03:59:00,0.63741,0.63774,0.63741,0.63761,11600000.0
2009-06-15 04:00:00,0.63765,0.63768,0.63706,0.63748,14600000.0
2009-06-15 04:01:00,0.63744,0.63763,0.63736,0.63736,30400000.0
2009-06-15 04:02:00,0.6373,0.63802,0.63725,0.63794,35800000.0
2009-06-15 04:03:00,0.6379,0.6381,0.6379,0.63798,26400000.0
2009-06-15 04:04:00,0.63805,0.63836,0.63784,0.63794,24600000.0
2009-06-15 04:05:00,0.63801,0.63801,0.63785,0.63794,18500000.0
2009-06-15 04:06:00,0.63797,0.63805,0.63756,0.63762,15200000.0
2009-06-15 04:07:00,0.63751,0.63771,0.6374,0.63759,19800000.0
2009-06-15 04:08:00,0.63775,0.63775,0.63662,0.63722,19800000.0
2009-06-15 04:09:00,0.6371,0.63729,0.63698,0.63698,22000000.0
2009-06-15 04:10:00,0.63699,0.63739,0.63699,0.63719,21400000.0
2009-06-15 04:11:00,0.63705,0.63724,0.63681,0.63723,52800000.0
2009-06-15 04:12:00,0.63715,0.63756,0.63714,0.63737,18600000.0
2009-06-15 04:13:00,0.63751,0.63751,0.63702,0.63706,31600000.0
2009-06-15 04:14:00,0.63716,0.63783,0.63716,0.63765,25200000.0
2009-06-15 04:15:00,0.63768,0.63785,0.63754,0.6376,17400000.0
2009-06-15 04:16:00,0.63776,0.63776,0.6376,0.63773,31200000.0
2009-06-15 04:17:00,0.63766,0.63805,0.63766,0.63805,29600000.0
2009-06-15 04:18:00,0.63773,0.63798,0.63754,0.63759,24800000.0
2009-06-15 04:19:00,0.63774,0.63794,0.6375,0.63765,22600000.0
2009-06-15 04:20:00,0.6374,0.63784,0.6374,0.63771,30400000.0
2009-06-15 04:21:00,0.63763,0.63804,0.63754,0.63793,19800000.0
2009-06-15 04:22:00,0.6382,0.63838,0.63793,0.63827,34400000.0
2009-06-15 04:23:00,0.63829,0.63832,0.63809,0.63809,39300000.0
2009-06-15 04:24:00,0.63826,0.63838,0.63812,0.63825,69399999.0
2009-06-15 04:25:00,0.63812,0.63824,0.63812,0.63824,13600000.0
2009-06-15 04:26:00,0.63808,0.63808,0.63797,0.63808,18400000.0
2009-06-15 04:27:00,0.63816,0.63823,0.63812,0.63817,14600000.0
2009-06-15 04:28:00,0.63814,0.63823,0.63807,0.63807,14400000.0
2009-06-15 04:29:00,0.63798,0.63816,0.6378,0.63812,34000000.0
2009-06-15 04:30:00,0.63821,0.6383,0.63813,0.6382,14000000.0
2009-06-15 04:31:00,0.63818,0.63818,0.63792,0.63792,8400000.0
2009-06-15 04:32:00,0.63812,0.63821,0.6381,0.63821,21800000.0
2009-06-15 04:33:00,0.63797,0.63824,0.63797,0.63821,23800000.0
2009-06-15 04:34:00,0.63805,0.63826,0.63805,0.63808,16600000.0
2009-06-15 04:35:00,0.63825,0.63833,0.63806,0.63821,22600000.0
2009-06-15 04:36:00,0.63822,0.63824,0.63807,0.6382,18300000.0
2009-06-15 04:37:00,0.63813,0.63831,0.63809,0.63817,25400000.0
2009-06-15 04:38:00,0.63807,0.63835,0.63792,0.63828,30600000.0
2009-06-15 04:39:00,0.6383,0.63841,0.63808,0.6382,21000000.0
2009-06-15 04:40:00,0.63803,0.63836,0.63773,0.63824,29800000.0
2009-06-15 04:41:00,0.63807,0.63839,0.63807,0.63815,18800000.0
2009-06-15 04:42:00,0.63831,0.63838,0.63806,0.6382,25900000.0
2009-06-15 04:43:00,0.63821,0.63834,0.63803,0.63812,44599999.0
2009-06-15 04:44:00,0.63824,0.63828,0.63791,0.63813,31200000.0
2009-06-15 04:45:00,0.63827,0.63836,0.63813,0.63821,17400000.0
2009-06-15 04:46:00,0.63807,0.63824,0.63807,0.63807,24200000.0
2009-06-15 04:47:00,0.63808,0.63838,0.63808,0.63836,14000000.0
2009-06-15 04:48:00,0.63833,0.63836,0.63804,0.63825,35800000.0
2009-06-15 04:49:00,0.63808,0.63825,0.63789,0.63825,21600000.0
2009-06-15 04:50:00,0.6381,0.63851,0.6381,0.63823,29000000.0
2009-06-15 04:51:00,0.63827,0.63839,0.63808,0.63828,23200000.0
2009-06-15 04:52:00,0.63823,0.63885,0.63807,0.63862,26200000.0
2009-06-15 04:53:00,0.63866,0.63866,0.63831,0.63841,17800000.0
2009-06-15 04:54:00,0.63827,0.6384,0.63814,0.6384,18200000.0
2009-06-15 04:55:00,0.63849,0.63849,0.6382,0.6382,9800000.0
2009-06-15 04:56:00,0.63821,0.63828,0.63819,0.63819,17600000.0
2009-06-15 04:57:00,0.63826,0.63826,0.63807,0.63807,16600000.0
2009-06-15 04:58:00,0.6381,0.6386,0.63807,0.63852,23400000.0
2009-06-15 04:59:00,0.63833,0.63881,0.63829,0.63854,11400000.0
2009-06-15 05:00:00,0.63875,0.63885,0.6382,0.63857,32000000.0
2009-06-15 05:01:00,0.63841,0.63849,0.63811,0.63843,11698996.0
2009-06-15 05:02:00,0.63816,0.6382,0.63812,0.63818,23600000.0
2009-06-15 05:03:00,0.63813,0.63854,0.63801,0.63841,26000000.0
2009-06-15 05:04:00,0.6385,0.63873,0.63826,0.63849,27700000.0
2009-06-15 05:05:00,0.63831,0.63866,0.63821,0.63837,56100000.0
2009-06-15 05:06:00,0.6381,0.63843,0.63802,0.63826,14800000.0
2009-06-15 05:07:00,0.63801,0.63854,0.63801,0.6382,18800000.0
2009-06-15 05:08:00,0.63831,0.63843,0.63803,0.63829,23200000.0
2009-06-15 05:09:00,0.63819,0.63819,0.63795,0.63811,30700000.0
2009-06-15 05:10:00,0.63798,0.63852,0.63782,0.63819,37000000.0
2009-06-15 05:11:00,0.63817,0.63834,0.63817,0.63834,19200000.0
2009-06-15 05:12:00,0.63837,0.63863,0.63807,0.63813,20200000.0
2009-06-15 05:13:00,0.63845,0.63853,0.63804,0.63826,38400000.0
2009-06-15 05:14:00,0.63812,0.63845,0.63812,0.63823,28700000.0
2009-06-15 05:15:00,0.63833,0.63851,0.63817,0.6384,23600000.0
2009-06-15 05:16:00,0.63848,0.63848,0.63769,0.63829,21600000.0
2009-06-15 05:17:00,0.6386,0.63879,0.63825,0.63855,25400000.0
2009-06-15 05:18:00,0.63872,0.63872,0.63837,0.6386,39200000.0
2009-06-15 05:19:00,0.63881,0.63886,0.63842,0.63858,42200000.0
2009-06-15 05:20:00,0.63829,0.63875,0.63829,0.63852,18900000.0
2009-06-15 05:21:00,0.63865,0.6388,0.63859,0.63877,22000000.0
2009-06-15 05:22:00,0.63892,0.63899,0.63847,0.63854,15698996.0
2009-06-15 05:23:00,0.63839,0.6384,0.63769,0.63772,44400000.0
2009-06-15 05:24:00,0.63793,0.63848,0.63793,0.63802,9800000.0
2009-06-15 05:25:00,0.63806,0.6383,0.63783,0.63785,22400000.0
2009-06-15 05:26:00,0.63787,0.63802,0.63767,0.63802,19400000.0
2009-06-15 05:27:00,0.63797,0.63797,0.6378,0.63793,27400000.0
2009-06-15 05:28:00,0.63776,0.63789,0.63776,0.63781,38400000.0
2009-06-15 05:29:00,0.63792,0.63808,0.63777,0.63808,15200000.0
2009-06-15 05:30:00,0.63776,0.63776,0.63746,0.63759,15200000.0
2009-06-15 05:31:00,0.63772,0.63782,0.63758,0.6378,21400000.0
2009-06-15 05:32:00,0.63784,0.63786,0.63745,0.63769,48698996.0
2009-06-15 05:33:00,0.6377,0.63778,0.63745,0.63748,54300000.0
2009-06-15 05:34:00,0.63749,0.63774,0.63748,0.63748,38200000.0
2009-06-15 05:35:00,0.63795,0.63795,0.63762,0.63777,29800000.0
2009-06-15 05:36:00,0.63744,0.6378,0.63744,0.63746,32800000.0
2009-06-15 05:37:00,0.63748,0.63791,0.63737,0.63791,17800000.0
2009-06-15 05:38:00,0.63737,0.63745,0.63684,0.63684,30600000.0
2009-06-15 05:39:00,0.63675,0.63694,0.63666,0.63679,20200000.0
2009-06-15 05:40:00,0.63671,0.63706,0.63657,0.63685,19800000.0
2009-06-15 05:41:00,0.63672,0.63716,0.63658,0.63713,28400000.0
2009-06-15 05:42:00,0.63708,0.63733,0.63699,0.63733,34400000.0
2009-06-15 05:43:00,0.63698,0.63726,0.63683,0.6371,30200000.0
2009-06-15 05:44:00,0.63715,0.63721,0.63687,0.63687,28400000.0
2009-06-15 05:45:00,0.63703,0.63726,0.63703,0.63714,17900000.0
2009-06-15 05:46:00,0.63722,0.63722,0.63696,0.63711,37000000.0
2009-06-15 05:47:00,0.63694,0.63708,0.63681,0.63708,35700000.0
2009-06-15 05:48:00,0.63706,0.63723,0.63702,0.6372,33600000.0
2009-06-15 05:49:00,0.63695,0.63704,0.63676,0.63676,26600000.0
2009-06-15 05:50:00,0.63668,0.6372,0.63668,0.63693,27900000.0
2009-06-15 05:51:00,0.63699,0.63714,0.63689,0.63691,25800000.0
2009-06-15 05:52:00,0.63702,0.63706,0.63677,0.63677,19300000.0
2009-06-15 05:53:00,0.63683,0.63734,0.63683,0.6373,11000000.0
2009-06-15 05:54:00,0.6372,0.6372,0.63672,0.63696,28000000.0
2009-06-15 05:55:00,0.63674,0.63703,0.63664,0.63687,67600000.0
2009-06-15 05:56:00,0.63697,0.63728,0.63693,0.63724,11800000.0
2009-06-15 05:57:00,0.63733,0.63736,0.63704,0.63716,17600000.0
2009-06-15 05:58:00,0.63735,0.63744,0.63712,0.63732,34200000.0
2009-06-15 05:59:00,0.63708,0.63734,0.63708,0.63731,27000000.0
2009-06-15 06:00:00,0.63725,0.63739,0.63715,0.63722,24000000.0
2009-06-15 06:01:00,0.63716,0.6373,0.63699,0.6373,43800000.0
2009-06-15 06:02:00,0.63739,0.63739,0.63712,0.6373,34800000.0
2009-06-15 06:03:00,0.63732,0.63742,0.63719,0.63727,32200000.0
2009-06-15 06:04:00,0.63735,0.63747,0.63714,0.63714,39000000.0
2009-06-15 06:05:00,0.63734,0.63763,0.63726,0.63763,38600000.0
2009-06-15 06:06:00,0.63734,0.63761,0.63732,0.63737,28400000.0
2009-06-15 06:07:00,0.63732,0.63749,0.63719,0.63741,21200000.0
2009-06-15 06:08:00,0.63732,0.6374,0.6372,0.6374,21400000.0
2009-06-15 06:09:00,0.6376,0.6376,0.63714,0.63723,32000000.0
2009-06-15 06:10:00,0.63737,0.63756,0.63733,0.63756,15400000.0
2009-06-15 06:11:00,0.63735,0.63752,0.63724,0.63741,39700000.0
2009-06-15 06:12:00,0.63724,0.63747,0.63724,0.63747,15500000.0
2009-06-15 06:13:00,0.63742,0.63748,0.63718,0.63735,21600000.0
2009-06-15 06:14:00,0.6374,0.63751,0.6374,0.63751,21800000.0
2009-06-15 06:15:00,0.63738,0.63738,0.63726,0.63729,60999999.0
2009-06-15 06:16:00,0.63721,0.63746,0.63721,0.63734,24200000.0
2009-06-15 06:17:00,0.63724,0.6376,0.63724,0.63753,34400000.0
2009-06-15 06:18:00,0.6374,0.63744,0.63722,0.63722,29800000.0
2009-06-15 06:19:00,0.63708,0.63744,0.63699,0.63744,8400000.0
2009-06-15 06:20:00,0.63767,0.63767,0.63739,0.63745,18800000.0
2009-06-15 06:21:00,0.63765,0.63777,0.63741,0.63752,19000000.0
2009-06-15 06:22:00,0.6372,0.63734,0.63687,0.63734,18400000.0
2009-06-15 06:23:00,0.63733,0.63753,0.63733,0.63743,21200000.0
2009-06-15 06:24:00,0.63743,0.63791,0.6374,0.63791,23700000.0
2009-06-15 06:25:00,0.63738,0.63793,0.63724,0.63762,69900000.0
2009-06-15 06:26:00,0.63755,0.63771,0.63748,0.63767,29000000.0
2009-06-15 06:27:00,0.63767,0.63779,0.63762,0.63762,27600000.0
2009-06-15 06:28:00,0.63782,0.63785,0.63724,0.6378,16400000.0
2009-06-15 06:29:00,0.63799,0.63807,0.63767,0.63807,38000000.0
2009-06-15 06:30:00,0.63788,0.63805,0.63755,0.6378,23200000.0
2009-06-15 06:31:00,0.63803,0.63805,0.63777,0.63793,18400000.0
2009-06-15 06:32:00,0.63781,0.63798,0.6378,0.63798,19800000.0
2009-06-15 06:33:00,0.63803,0.6381,0.63793,0.6381,18600000.0
2009-06-15 06:34:00,0.63801,0.63806,0.63755,0.63784,28200000.0
2009-06-15 06:35:00,0.63765,0.63797,0.63765,0.63788,30000000.0
2009-06-15 06:36:00,0.63809,0.63814,0.63774,0.63783,20600000.0
2009-06-15 06:37:00,0.63791,0.63798,0.6376,0.6376,18800000.0
2009-06-15 06:38:00,0.63777,0.63811,0.63777,0.63805,21400000.0
2009-06-15 06:39:00,0.63808,0.63809,0.63786,0.63786,29200000.0
2009-06-15 06:40:00,0.63802,0.63823,0.63778,0.63804,23400000.0
2009-06-15 06:41:00,0.63782,0.63793,0.63771,0.63793,21000000.0
2009-06-15 06:42:00,0.63777,0.63799,0.63755,0.63763,29400000.0
2009-06-15 06:43:00,0.63763,0.63776,0.63745,0.63745,20600000.0
2009-06-15 06:44:00,0.63742,0.63752,0.63705,0.63745,20600000.0
2009-06-15 06:45:00,0.63763,0.6377,0.63732,0.63742,21000000.0
2009-06-15 06:46:00,0.6373,0.63733,0.63707,0.63716,15600000.0
2009-06-15 06:47:00,0.63712,0.63734,0.63712,0.63725,27600000.0
2009-06-15 06:48:00,0.6372,0.63743,0.63709,0.63727,18200000.0
2009-06-15 06:49:00,0.63743,0.63743,0.63697,0.63723,22800000.0
2009-06-15 06:50:00,0.63709,0.63732,0.63675,0.6369,52300000.0
2009-06-15 06:51:00,0.63681,0.63712,0.63681,0.63694,25800000.0
2009-06-15 06:52:00,0.63692,0.63724,0.6367,0.63695,71600000.0
2009-06-15 06:53:00,0.63692,0.63709,0.63692,0.63699,26300000.0
2009-06-15 06:54:00,0.63714,0.63715,0.63691,0.63707,21400000.0
2009-06-15 06:55:00,0.63681,0.63706,0.63675,0.63675,30800000.0
2009-06-15 06:56:00,0.63676,0.63703,0.63669,0.6368,36000000.0
2009-06-15 06:57:00,0.63675,0.63706,0.63661,0.63662,69000000.0
2009-06-15 06:58:00,0.63656,0.63679,0.63656,0.63679,56500000.0
2009-06-15 06:59:00,0.637,0.63726,0.63674,0.63691,82300000.0
2009-06-15 07:00:00,0.6371,0.63726,0.6369,0.63722,34400000.0
2009-06-15 07:01:00,0.6372,0.63732,0.63702,0.63717,26800000.0
2009-06-15 07:02:00,0.63728,0.63729,0.63685,0.63719,120200000.0
2009-06-15 07:03:00,0.6372,0.63743,0.63704,0.63717,105600000.0
2009-06-15 07:04:00,0.63724,0.63735,0.63707,0.63711,22400000.0
2009-06-15 07:05:00,0.63719,0.63735,0.63713,0.63718,56800000.0
2009-06-15 07:06:00,0.63726,0.63757,0.6371,0.63738,42500000.0
2009-06-15 07:07:00,0.6373,0.63753,0.63706,0.63706,172500000.0
2009-06-15 07:08:00,0.63703,0.63731,0.63693,0.63714,68500000.0
2009-06-15 07:09:00,0.63707,0.6374,0.63707,0.63725,59400000.0
2009-06-15 07:10:00,0.63733,0.63737,0.63704,0.63717,38800000.0
2009-06-15 07:11:00,0.63703,0.63718,0.63684,0.63684,42400000.0
2009-06-15 07:12:00,0.63691,0.63728,0.63691,0.63728,67200000.0
2009-06-15 07:13:00,0.63725,0.63725,0.63692,0.63692,47000000.0
2009-06-15 07:14:00,0.63695,0.63713,0.6369,0.6369,124800000.0
2009-06-15 07:15:00,0.63694,0.63708,0.63694,0.63702,34600000.0
2009-06-15 07:16:00,0.63688,0.6371,0.63675,0.6371,55000000.0
2009-06-15 07:17:00,0.63702,0.63702,0.63668,0.63668,31600000.0
2009-06-15 07:18:00,0.63668,0.63722,0.63668,0.63712,23200000.0
2009-06-15 07:19:00,0.63734,0.63734,0.63693,0.63696,25600000.0
2009-06-15 07:20:00,0.63692,0.6371,0.63676,0.6371,26400000.0
2009-06-15 07:21:00,0.63693,0.63723,0.63692,0.6372,19600000.0
2009-06-15 07:22:00,0.6371,0.63713,0.63703,0.63709,41200000.0
2009-06-15 07:23:00,0.6371,0.63718,0.63701,0.63713,84200000.0
2009-06-15 07:24:00,0.63699,0.6373,0.63694,0.63714,229198996.0
2009-06-15 07:25:00,0.63714,0.63726,0.63681,0.63693,131400000.0
2009-06-15 07:26:00,0.63705,0.63714,0.63678,0.63683,48000000.0
2009-06-15 07:27:00,0.63679,0.63718,0.63663,0.63686,153800000.0
2009-06-15 07:28:00,0.63707,0.6371,0.6364,0.63654,44000000.0
2009-06-15 07:29:00,0.63661,0.63685,0.63633,0.63678,34800000.0
2009-06-15 07:30:00,0.63666,0.63715,0.6366,0.63686,17000000.0
2009-06-15 07:31:00,0.63691,0.63701,0.63645,0.63664,54000000.0
2009-06-15 07:32:00,0.63658,0.63669,0.63636,0.63659,89000000.0
2009-06-15 07:33:00,0.63659,0.63668,0.63641,0.63648,28200000.0
2009-06-15 07:34:00,0.63658,0.63674,0.63638,0.63652,18400000.0
2009-06-15 07:35:00,0.63647,0.63665,0.63629,0.6364,24400000.0
2009-06-15 07:36:00,0.6365,0.63693,0.63636,0.63646,37900000.0
2009-06-15 07:37:00,0.63639,0.63679,0.63639,0.63641,162400000.0
2009-06-15 07:38:00,0.63651,0.63662,0.63604,0.63652,67000000.0
2009-06-15 07:39:00,0.63669,0.63746,0.63631,0.63718,111400000.0
2009-06-15 07:40:00,0.63701,0.63741,0.63669,0.63674,127700000.0
2009-06-15 07:41:00,0.63678,0.63708,0.63667,0.63667,94800000.0
2009-06-15 07:42:00,0.63668,0.63684,0.63627,0.6363,46000000.0
2009-06-15 07:43:00,0.63618,0.63637,0.6359,0.63613,122500000.0
2009-06-15 07:44:00,0.63623,0.63636,0.63601,0.63622,146200000.0
2009-06-15 07:45:00,0.63604,0.63645,0.63598,0.63621,80500000.0
2009-06-15 07:46:00,0.63603,0.63642,0.63594,0.63607,44600000.0
2009-06-15 07:47:00,0.63606,0.63642,0.63586,0.63624,208700000.0
2009-06-15 07:48:00,0.63629,0.63677,0.63611,0.63675,126400000.0
2009-06-15 07:49:00,0.63674,0.63703,0.63604,0.63683,75800000.0
2009-06-15 07:50:00,0.63702,0.63709,0.63662,0.63662,41800001.0
2009-06-15 07:51:00,0.63665,0.6368,0.63641,0.63673,125600000.0
2009-06-15 07:52:00,0.63671,0.63678,0.6361,0.63637,84300000.0
2009-06-15 07:53:00,0.63628,0.63685,0.63618,0.63618,105600001.0
2009-06-15 07:54:00,0.63619,0.63655,0.63605,0.63635,49600000.0
2009-06-15 07:55:00,0.63629,0.63629,0.63582,0.63582,60400000.0
2009-06-15 07:56:00,0.63581,0.63612,0.63558,0.63587,76200000.0
2009-06-15 07:57:00,0.63584,0.63617,0.63565,0.63589,60200000.0
2009-06-15 07:58:00,0.63597,0.63615,0.63572,0.63585,67800000.0
2009-06-15 07:59:00,0.63572,0.63596,0.63556,0.63594,38400000.0
2009-06-15 08:00:00,0.63604,0.63626,0.63571,0.63585,50800000.0
2009-06-15 08:01:00,0.63577,0.63595,0.63571,0.63571,46600000.0
2009-06-15 08:02:00,0.6357,0.63596,0.63554,0.63583,31400000.0
2009-06-15 08:03:00,0.6358,0.63626,0.63569,0.63604,67400000.0
2009-06-15 08:04:00,0.63605,0.63622,0.63585,0.63614,28600000.0
2009-06-15 08:05:00,0.63634,0.63637,0.63571,0.63571,27000000.0
2009-06-15 08:06:00,0.63586,0.6362,0.6353,0.63564,72700000.0
2009-06-15 08:07:00,0.63561,0.6357,0.63512,0.63523,72500000.0
2009-06-15 08:08:00,0.6351,0.63574,0.63502,0.6354,28000000.0
2009-06-15 08:09:00,0.63509,0.63523,0.63458,0.63458,21400000.0
2009-06-15 08:10:00,0.6344,0.63519,0.63428,0.63494,32400000.0
2009-06-15 08:11:00,0.63454,0.63525,0.63445,0.63506,33000000.0
2009-06-15 08:12:00,0.63525,0.63592,0.63511,0.63558,28800000.0
2009-06-15 08:13:00,0.63559,0.63571,0.63509,0.63571,81800001.0
2009-06-15 08:14:00,0.63549,0.63625,0.63527,0.63557,87399999.0
2009-06-15 08:15:00,0.63562,0.63592,0.63525,0.63545,45700000.0
2009-06-15 08:16:00,0.63564,0.6361,0.63564,0.63575,22600000.0
2009-06-15 08:17:00,0.63586,0.63608,0.63566,0.6358,91800000.0
2009-06-15 08:18:00,0.63598,0.63611,0.63541,0.63555,103900000.0
2009-06-15 08:19:00,0.63541,0.63574,0.6353,0.63562,39300000.0
2009-06-15 08:20:00,0.63531,0.6356,0.63499,0.63508,23600000.0
2009-06-15 08:21:00,0.63508,0.63527,0.63461,0.63463,82000000.0
2009-06-15 08:22:00,0.63436,0.63465,0.63419,0.63458,74799999.0
2009-06-15 08:23:00,0.63445,0.63467,0.63414,0.63422,109500000.0
2009-06-15 08:24:00,0.63426,0.63474,0.63395,0.63413,61800000.0
2009-06-15 08:25:00,0.63445,0.63446,0.63391,0.63409,63000000.0
2009-06-15 08:26:00,0.63382,0.6342,0.63367,0.6342,26000000.0
2009-06-15 08:27:00,0.63422,0.63439,0.63397,0.63397,105400000.0
2009-06-15 08:28:00,0.63409,0.63466,0.63408,0.63444,59800000.0
2009-06-15 08:29:00,0.63464,0.63475,0.63441,0.63475,62200000.0
2009-06-15 08:30:00,0.63475,0.63559,0.63441,0.63505,66600000.0
2009-06-15 08:31:00,0.63475,0.63537,0.6346,0.63487,50800000.0
2009-06-15 08:32:00,0.63482,0.63532,0.6348,0.63495,33200000.0
2009-06-15 08:33:00,0.63496,0.63527,0.63492,0.63502,48400000.0
2009-06-15 08:34:00,0.63502,0.63529,0.63486,0.63499,33800000.0
2009-06-15 08:35:00,0.63505,0.63522,0.63484,0.63506,32600000.0
2009-06-15 08:36:00,0.63483,0.63525,0.63468,0.63512,27200000.0
2009-06-15 08:37:00,0.63459,0.6353,0.63459,0.63508,83600000.0
2009-06-15 08:38:00,0.63504,0.63518,0.63491,0.63496,60600001.0
2009-06-15 08:39:00,0.63499,0.63524,0.63488,0.63505,64600000.0
2009-06-15 08:40:00,0.63516,0.63533,0.63501,0.63508,73000000.0
2009-06-15 08:41:00,0.63504,0.63538,0.63504,0.63524,179800000.0
2009-06-15 08:42:00,0.63513,0.63532,0.635,0.63515,17800000.0
2009-06-15 08:43:00,0.63516,0.6353,0.63479,0.63515,155300000.0
2009-06-15 08:44:00,0.63508,0.63538,0.63497,0.63497,102800000.0
2009-06-15 08:45:00,0.63493,0.63512,0.63466,0.63508,106999999.0
2009-06-15 08:46:00,0.63497,0.63531,0.63485,0.63499,83800000.0
2009-06-15 08:47:00,0.63508,0.63545,0.63508,0.63531,8600000.0
2009-06-15 08:48:00,0.6353,0.63541,0.6353,0.63536,37000000.0
2009-06-15 08:49:00,0.63535,0.63555,0.63531,0.63555,14800000.0
2009-06-15 08:50:00,0.63567,0.63576,0.63559,0.63575,24600000.0
2009-06-15 08:51:00,0.63576,0.63578,0.63553,0.63566,21200000.0
2009-06-15 08:52:00,0.63569,0.63589,0.63547,0.6356,29200000.0
2009-06-15 08:53:00,0.63557,0.63579,0.63547,0.63552,84000000.0
2009-06-15 08:54:00,0.63508,0.63562,0.63475,0.63517,47498996.0
2009-06-15 08:55:00,0.63512,0.63525,0.63486,0.63513,21400000.0
2009-06-15 08:56:00,0.63509,0.63545,0.63508,0.63528,161500000.0
2009-06-15 08:57:00,0.6352,0.63539,0.63488,0.63529,129400000.0
2009-06-15 08:58:00,0.63552,0.63562,0.63513,0.63537,238200000.0
2009-06-15 08:59:00,0.63556,0.63617,0.63515,0.6361,220000001.0
2009-06-15 09:00:00,0.63609,0.63616,0.63522,0.63579,169400000.0
2009-06-15 09:01:00,0.63565,0.63581,0.63538,0.6355,45200000.0
2009-06-15 09:02:00,0.63544,0.63571,0.63523,0.63547,61400000.0
2009-06-15 09:03:00,0.63545,0.63564,0.6352,0.63558,53800000.0
2009-06-15 09:04:00,0.63567,0.63593,0.63542,0.63592,74600000.0
2009-06-15 09:05:00,0.63568,0.63594,0.63557,0.63578,29600000.0
2009-06-15 09:06:00,0.63567,0.63585,0.63485,0.63525,128400000.0
2009-06-15 09:07:00,0.63522,0.63565,0.63511,0.63551,73800000.0
2009-06-15 09:08:00,0.63553,0.63569,0.63482,0.63525,30600000.0
2009-06-15 09:09:00,0.63523,0.63569,0.63499,0.63552,73600000.0
2009-06-15 09:10:00,0.63561,0.63582,0.63509,0.63532,68800000.0
2009-06-15 09:11:00,0.63513,0.6353,0.6348,0.63492,44200000.0
2009-06-15 09:12:00,0.63517,0.63529,0.63493,0.63518,76600000.0
2009-06-15 09:13:00,0.63505,0.63528,0.63497,0.63508,39400000.0
2009-06-15 09:14:00,0.63512,0.63526,0.63506,0.63518,38400000.0
2009-06-15 09:15:00,0.63513,0.63522,0.63469,0.63495,98400000.0
2009-06-15 09:16:00,0.63509,0.63533,0.63484,0.63504,128400000.0
2009-06-15 09:17:00,0.63488,0.63531,0.63458,0.6351,158500000.0
2009-06-15 09:18:00,0.63489,0.63511,0.63463,0.63472,70400000.0
2009-06-15 09:19:00,0.6351,0.63513,0.63468,0.63484,100000000.0
2009-06-15 09:20:00,0.63489,0.63524,0.63473,0.63494,231600000.0
2009-06-15 09:21:00,0.63489,0.63489,0.63424,0.63438,134400000.0
2009-06-15 09:22:00,0.63403,0.63458,0.63388,0.63423,106700000.0
2009-06-15 09:23:00,0.63429,0.63444,0.63407,0.63438,166300000.0
2009-06-15 09:24:00,0.63433,0.63454,0.63389,0.63447,202400000.0
2009-06-15 09:25:00,0.6345,0.63466,0.63421,0.63452,130300000.0
2009-06-15 09:26:00,0.63448,0.63471,0.63425,0.63438,110200000.0
2009-06-15 09:27:00,0.63425,0.63451,0.63421,0.63451,72800000.0
2009-06-15 09:28:00,0.63455,0.63456,0.63437,0.63444,96199999.0
2009-06-15 09:29:00,0.63442,0.6345,0.63394,0.63429,44600000.0
2009-06-15 09:30:00,0.6342,0.63427,0.63368,0.63382,143700000.0
2009-06-15 09:31:00,0.63359,0.63426,0.63343,0.63405,235200000.0
2009-06-15 09:32:00,0.6337,0.63415,0.63353,0.63391,58200000.0
2009-06-15 09:33:00,0.63363,0.63402,0.63342,0.63372,68800000.0
2009-06-15 09:34:00,0.63365,0.63374,0.63311,0.63357,126100000.0
2009-06-15 09:35:00,0.63351,0.63362,0.63299,0.6334,105999999.0
2009-06-15 09:36:00,0.63344,0.63398,0.63332,0.63377,45100000.0
2009-06-15 09:37:00,0.63359,0.63391,0.63337,0.63375,75800000.0
2009-06-15 09:38:00,0.63385,0.63409,0.63365,0.63385,65800000.0
2009-06-15 09:39:00,0.63397,0.63416,0.63374,0.63389,34600000.0
2009-06-15 09:40:00,0.6342,0.63446,0.63377,0.6342,78000000.0
2009-06-15 09:41:00,0.63416,0.63427,0.63386,0.63399,72400000.0
2009-06-15 09:42:00,0.63411,0.63422,0.63321,0.63367,142200000.0
2009-06-15 09:43:00,0.63372,0.63396,0.63327,0.63353,67000000.0
2009-06-15 09:44:00,0.63347,0.63374,0.63338,0.63358,176600000.0
2009-06-15 09:45:00,0.6335,0.63373,0.63304,0.63341,164300000.0
2009-06-15 09:46:00,0.63333,0.63346,0.63211,0.63211,168000000.0
2009-06-15 09:47:00,0.63243,0.63315,0.63233,0.63244,94000000.0
2009-06-15 09:48:00,0.63275,0.6332,0.63238,0.63262,167800000.0
2009-06-15 09:49:00,0.63291,0.63337,0.63254,0.63305,165300000.0
2009-06-15 09:50:00,0.63282,0.63326,0.63266,0.63273,141900000.0
2009-06-15 09:51:00,0.63276,0.6334,0.63254,0.63279,102400000.0
2009-06-15 09:52:00,0.63285,0.63367,0.63285,0.63347,93500000.0
2009-06-15 09:53:00,0.6335,0.63404,0.63304,0.63392,153000000.0
2009-06-15 09:54:00,0.63388,0.63411,0.63364,0.634,116900000.0
2009-06-15 09:55:00,0.63385,0.63419,0.63359,0.63403,163800000.0
2009-06-15 09:56:00,0.634,0.6343,0.63377,0.63408,175400000.0
2009-06-15 09:57:00,0.63411,0.63418,0.63372,0.63388,132999999.0
2009-06-15 09:58:00,0.6337,0.63421,0.63362,0.63386,175800000.0
2009-06-15 09:59:00,0.63354,0.63386,0.63264,0.63367,102600000.0
2009-06-15 10:00:00,0.63329,0.63386,0.63295,0.63341,193000000.0
2009-06-15 10:01:00,0.63326,0.63376,0.63295,0.63323,231600000.0
2009-06-15 10:02:00,0.6332,0.63385,0.63303,0.63333,256500000.0
2009-06-15 10:03:00,0.63324,0.63409,0.63318,0.63387,247400000.0
2009-06-15 10:04:00,0.63393,0.63439,0.63347,0.63389,107500000.0
2009-06-15 10:05:00,0.63391,0.63461,0.63376,0.6342,149399999.0
2009-06-15 10:06:00,0.63458,0.63481,0.63386,0.63445,147500000.0
2009-06-15 10:07:00,0.63457,0.63468,0.63412,0.63438,130198996.0
2009-06-15 10:08:00,0.63457,0.63459,0.63397,0.63447,125900000.0
2009-06-15 10:09:00,0.63448,0.63467,0.63423,0.63458,249399999.0
2009-06-15 10:10:00,0.63462,0.63483,0.63437,0.63475,221200000.0
2009-06-15 10:11:00,0.63462,0.63467,0.63432,0.63447,79000000.0
2009-06-15 10:12:00,0.63453,0.63506,0.63436,0.6349,107800000.0
2009-06-15 10:13:00,0.63488,0.63501,0.63436,0.63464,152100000.0
2009-06-15 10:14:00,0.63476,0.63486,0.63442,0.63475,151300000.0
2009-06-15 10:15:00,0.63484,0.63502,0.63455,0.63483,88200000.0
2009-06-15 10:16:00,0.63482,0.63515,0.63465,0.63513,80600000.0
2009-06-15 10:17:00,0.63509,0.63561,0.63474,0.63541,202300000.0
2009-06-15 10:18:00,0.63538,0.63549,0.63504,0.63543,225400000.0
2009-06-15 10:19:00,0.63544,0.63562,0.63514,0.63539,270400000.0
2009-06-15 10:20:00,0.63553,0.63573,0.63524,0.63566,134600000.0
2009-06-15 10:21:00,0.63549,0.63549,0.63478,0.63541,245300000.0
2009-06-15 10:22:00,0.63512,0.63574,0.63507,0.63543,212600000.0
2009-06-15 10:23:00,0.6355,0.63571,0.6352,0.63556,211100000.0
2009-06-15 10:24:00,0.63548,0.63567,0.63513,0.63534,105000000.0
2009-06-15 10:25:00,0.6353,0.63549,0.63515,0.63527,79300000.0
2009-06-15 10:26:00,0.63547,0.63564,0.63506,0.63527,81200000.0
2009-06-15 10:27:00,0.63515,0.63565,0.63466,0.63516,83000000.0
2009-06-15 10:28:00,0.63523,0.63532,0.63444,0.63469,65600000.0
2009-06-15 10:29:00,0.63467,0.63544,0.63459,0.63504,44600000.0
2009-06-15 10:30:00,0.63519,0.63529,0.63451,0.63514,197000000.0
2009-06-15 10:31:00,0.63493,0.63509,0.63455,0.6349,220299999.0
2009-06-15 10:32:00,0.6349,0.6349,0.63436,0.6347,87600000.0
2009-06-15 10:33:00,0.63459,0.63477,0.63438,0.63461,130200000.0
2009-06-15 10:34:00,0.63459,0.6348,0.63427,0.6347,162000000.0
2009-06-15 10:35:00,0.63477,0.63491,0.63456,0.63488,104400000.0
2009-06-15 10:36:00,0.63474,0.63478,0.63444,0.63477,150300000.0
2009-06-15 10:37:00,0.63487,0.63503,0.63462,0.63481,142400000.0
2009-06-15 10:38:00,0.63488,0.63498,0.63464,0.63482,193700000.0
2009-06-15 10:39:00,0.63476,0.63491,0.63452,0.63472,73200000.0
2009-06-15 10:40:00,0.6346,0.63485,0.63419,0.63473,135500000.0
2009-06-15 10:41:00,0.63479,0.63523,0.63455,0.63499,198800000.0
2009-06-15 10:42:00,0.63503,0.63525,0.63452,0.63452,118400000.0
2009-06-15 10:43:00,0.63469,0.63505,0.63454,0.6347,40800000.0
2009-06-15 10:44:00,0.63481,0.6349,0.63442,0.6346,88700000.0
2009-06-15 10:45:00,0.63462,0.63479,0.63454,0.63462,102899999.0
2009-06-15 10:46:00,0.63459,0.63481,0.63426,0.63453,126200000.0
2009-06-15 10:47:00,0.63462,0.63506,0.63444,0.63468,172400000.0
2009-06-15 10:48:00,0.63485,0.63501,0.63442,0.63491,191900000.0
2009-06-15 10:49:00,0.63494,0.63527,0.6347,0.63492,154400000.0
2009-06-15 10:50:00,0.63486,0.63507,0.6344,0.63444,137999999.0
2009-06-15 10:51:00,0.63443,0.63483,0.63429,0.6343,92600000.0
2009-06-15 10:52:00,0.63436,0.63479,0.63391,0.63424,147300000.0
2009-06-15 10:53:00,0.63427,0.63476,0.63392,0.63455,83400000.0
2009-06-15 10:54:00,0.63417,0.63479,0.634,0.63421,176300000.0
2009-06-15 10:55:00,0.63416,0.63456,0.63391,0.63422,103100000.0
2009-06-15 10:56:00,0.63434,0.63469,0.63399,0.63434,142600000.0
2009-06-15 10:57:00,0.63431,0.63449,0.63377,0.63403,117400000.0
2009-06-15 10:58:00,0.6343,0.63447,0.63402,0.63434,192600000.0
2009-06-15 10:59:00,0.63435,0.63455,0.63392,0.63431,178000000.0
2009-06-15 11:00:00,0.63433,0.63467,0.63401,0.63446,92000000.0
2009-06-15 11:01:00,0.63453,0.63453,0.63419,0.63428,77200000.0
2009-06-15 11:02:00,0.6343,0.63477,0.6343,0.63455,79000000.0
2009-06-15 11:03:00,0.63445,0.6347,0.6342,0.63462,135900001.0
2009-06-15 11:04:00,0.63461,0.63461,0.63417,0.63455,82800000.0
2009-06-15 11:05:00,0.63446,0.63477,0.63426,0.63455,149200000.0
2009-06-15 11:06:00,0.63431,0.63457,0.63383,0.63402,83200000.0
2009-06-15 11:07:00,0.63401,0.63432,0.63371,0.6341,73100000.0
2009-06-15 11:08:00,0.63417,0.63417,0.63376,0.63416,73400000.0
2009-06-15 11:09:00,0.63409,0.63428,0.63363,0.63406,62400000.0
2009-06-15 11:10:00,0.63402,0.63461,0.63381,0.63384,120500000.0
2009-06-15 11:11:00,0.63413,0.63425,0.634,0.63406,126500000.0
2009-06-15 11:12:00,0.63397,0.63436,0.63371,0.63417,143800000.0
2009-06-15 11:13:00,0.63408,0.63432,0.63378,0.63384,112400000.0
2009-06-15 11:14:00,0.63379,0.63407,0.63325,0.63332,148200000.0
2009-06-15 11:15:00,0.63357,0.63416,0.63329,0.63375,126400000.0
2009-06-15 11:16:00,0.63369,0.63397,0.63355,0.6337,162200000.0
2009-06-15 11:17:00,0.63368,0.63374,0.6333,0.6336,160200000.0
2009-06-15 11:18:00,0.63355,0.63378,0.63336,0.63344,90000000.0
2009-06-15 11:19:00,0.63334,0.63357,0.63276,0.63322,168100000.0
2009-06-15 11:20:00,0.6334,0.63366,0.63307,0.63315,89200000.0
2009-06-15 11:21:00,0.6332,0.6332,0.63244,0.63278,142800000.0
2009-06-15 11:22:00,0.63275,0.63319,0.63266,0.63267,126200000.0
2009-06-15 11:23:00,0.63267,0.63314,0.63265,0.63285,155600000.0
2009-06-15 11:24:00,0.63297,0.63384,0.6329,0.6333,140000000.0
2009-06-15 11:25:00,0.63344,0.63377,0.63308,0.63335,118500000.0
2009-06-15 11:26:00,0.63335,0.63369,0.63314,0.63314,140200000.0
2009-06-15 11:27:00,0.63306,0.63357,0.63299,0.63335,219199999.0
2009-06-15 11:28:00,0.63323,0.63371,0.63321,0.6334,238000000.0
2009-06-15 11:29:00,0.63343,0.63367,0.63327,0.63355,94400000.0
2009-06-15 11:30:00,0.63355,0.63384,0.63334,0.63359,56400000.0
2009-06-15 11:31:00,0.63365,0.63424,0.63357,0.63405,91800000.0
2009-06-15 11:32:00,0.63361,0.63425,0.63361,0.63414,49200000.0
2009-06-15 11:33:00,0.63416,0.63416,0.63377,0.6341,216000000.0
2009-06-15 11:34:00,0.63398,0.63412,0.63359,0.6339,137600000.0
2009-06-15 11:35:00,0.63387,0.63387,0.63338,0.6337,258700000.0
2009-06-15 11:36:00,0.6337,0.63393,0.63344,0.63374,154100000.0
2009-06-15 11:37:00,0.63369,0.63383,0.63346,0.63366,246300000.0
2009-06-15 11:38:00,0.63367,0.63385,0.63341,0.6335,132800000.0
2009-06-15 11:39:00,0.63338,0.63364,0.63274,0.63315,225999999.0
2009-06-15 11:40:00,0.63311,0.63349,0.63229,0.63252,161000000.0
2009-06-15 11:41:00,0.63214,0.63271,0.6321,0.63239,191200000.0
2009-06-15 11:42:00,0.63238,0.63296,0.63207,0.63238,135100000.0
2009-06-15 11:43:00,0.6324,0.63277,0.63202,0.63214,244900000.0
2009-06-15 11:44:00,0.6321,0.63276,0.63181,0.63233,160500000.0
2009-06-15 11:45:00,0.6324,0.63335,0.63206,0.63295,181799999.0
2009-06-15 11:46:00,0.63327,0.63353,0.63258,0.63296,200100000.0
2009-06-15 11:47:00,0.63326,0.63348,0.63262,0.63328,192298996.0
2009-06-15 11:48:00,0.63335,0.63348,0.63281,0.63306,187900000.0
2009-06-15 11:49:00,0.63296,0.63341,0.63236,0.63288,168098996.0
2009-06-15 11:50:00,0.63309,0.63346,0.63254,0.63271,172100000.0
2009-06-15 11:51:00,0.63276,0.63303,0.63234,0.63265,176800000.0
2009-06-15 11:52:00,0.6326,0.63335,0.63241,0.6327,185200000.0
2009-06-15 11:53:00,0.63301,0.63353,0.63252,0.63312,187600000.0
2009-06-15 11:54:00,0.63311,0.63358,0.63285,0.63334,178900000.0
2009-06-15 11:55:00,0.6331,0.63357,0.63307,0.63352,19200000.0
2009-06-15 11:56:00,0.63351,0.63369,0.63273,0.63273,30000000.0
2009-06-15 11:57:00,0.63307,0.6336,0.63291,0.6331,23800000.0
2009-06-15 11:58:00,0.63342,0.63364,0.63306,0.63313,22400000.0
2009-06-15 11:59:00,0.63353,0.6337,0.63326,0.63333,22000000.0
2009-06-15 12:00:00,0.63345,0.63348,0.63264,0.63269,27600000.0
2009-06-15 12:01:00,0.63255,0.63327,0.63255,0.63283,39300000.0
2009-06-15 12:02:00,0.63284,0.63297,0.63265,0.63269,33200000.0
2009-06-15 12:03:00,0.63287,0.63312,0.63265,0.63283,38800000.0
2009-06-15 12:04:00,0.63277,0.63331,0.63277,0.63302,50600000.0
2009-06-15 12:05:00,0.63327,0.63332,0.63276,0.633,21000000.0
2009-06-15 12:06:00,0.63303,0.63343,0.63285,0.63327,30800000.0
2009-06-15 12:07:00,0.63343,0.63343,0.63279,0.63287,48400000.0
2009-06-15 12:08:00,0.6328,0.63319,0.63271,0.633,32600000.0
2009-06-15 12:09:00,0.63294,0.63312,0.6325,0.63253,32400000.0
2009-06-15 12:10:00,0.63258,0.63287,0.63245,0.63287,27800000.0
2009-06-15 12:11:00,0.63284,0.63288,0.63237,0.6328,25800000.0
2009-06-15 12:12:00,0.63287,0.63287,0.63243,0.63248,33200000.0
2009-06-15 12:13:00,0.63278,0.63334,0.63278,0.63302,12600000.0
2009-06-15 12:14:00,0.63308,0.63361,0.63287,0.63352,10300000.0
2009-06-15 12:15:00,0.63337,0.6337,0.63312,0.63353,29600000.0
2009-06-15 12:16:00,0.63319,0.63364,0.63302,0.63344,14800000.0
2009-06-15 12:17:00,0.63313,0.63374,0.6331,0.63357,39200000.0
2009-06-15 12:18:00,0.63341,0.63372,0.63327,0.63372,18200000.0
2009-06-15 12:19:00,0.63323,0.63366,0.63323,0.6335,36400000.0
2009-06-15 12:20:00,0.63362,0.63362,0.63318,0.63351,32500000.0
2009-06-15 12:21:00,0.63352,0.63394,0.63348,0.63392,25600000.0
2009-06-15 12:22:00,0.63383,0.63383,0.63346,0.63346,22600000.0
2009-06-15 12:23:00,0.63348,0.63392,0.63341,0.63377,34600000.0
2009-06-15 12:24:00,0.63377,0.63395,0.63355,0.63355,36000000.0
2009-06-15 12:25:00,0.6337,0.63384,0.63332,0.63332,34000000.0
2009-06-15 12:26:00,0.6334,0.63361,0.63332,0.63356,35000000.0
2009-06-15 12:27:00,0.63371,0.63379,0.63342,0.63344,22400000.0
2009-06-15 12:28:00,0.63344,0.63365,0.63337,0.63347,23400000.0
2009-06-15 12:29:00,0.63342,0.63366,0.63342,0.63365,40400000.0
2009-06-15 12:30:00,0.63358,0.63383,0.63357,0.63372,33000000.0
2009-06-15 12:31:00,0.63382,0.63382,0.6334,0.63354,28600000.0
2009-06-15 12:32:00,0.63397,0.63404,0.63351,0.63375,38400000.0
2009-06-15 12:33:00,0.6338,0.63396,0.63348,0.63365,19800000.0
2009-06-15 12:34:00,0.63389,0.63399,0.63362,0.63375,30000000.0
2009-06-15 12:35:00,0.63388,0.63409,0.63365,0.63387,21200000.0
2009-06-15 12:36:00,0.63397,0.63413,0.63374,0.63385,31200000.0
2009-06-15 12:37:00,0.63395,0.63395,0.63344,0.63367,17000000.0
2009-06-15 12:38:00,0.63365,0.63394,0.63356,0.63387,37600000.0
2009-06-15 12:39:00,0.6339,0.63413,0.63376,0.63398,35800000.0
2009-06-15 12:40:00,0.63407,0.63407,0.63373,0.63391,28000000.0
2009-06-15 12:41:00,0.63398,0.63398,0.63377,0.63385,36000000.0
2009-06-15 12:42:00,0.63413,0.63434,0.63369,0.63413,32200000.0
2009-06-15 12:43:00,0.63405,0.63448,0.63393,0.63445,33000000.0
2009-06-15 12:44:00,0.63441,0.63452,0.63419,0.63445,44600000.0
2009-06-15 12:45:00,0.63455,0.6346,0.6344,0.63459,18000000.0
2009-06-15 12:46:00,0.63477,0.63477,0.63419,0.63438,34000000.0
2009-06-15 12:47:00,0.63438,0.63438,0.63411,0.63429,32000000.0
2009-06-15 12:48:00,0.63452,0.63461,0.63429,0.63445,24000000.0
2009-06-15 12:49:00,0.63425,0.63461,0.63425,0.63441,29000000.0
2009-06-15 12:50:00,0.63454,0.63473,0.63423,0.63473,21600000.0
2009-06-15 12:51:00,0.63461,0.63472,0.63417,0.63452,30200000.0
2009-06-15 12:52:00,0.63431,0.6344,0.63407,0.63407,32600000.0
2009-06-15 12:53:00,0.6341,0.63437,0.63335,0.63347,25800000.0
2009-06-15 12:54:00,0.63355,0.63363,0.63321,0.63342,30200000.0
2009-06-15 12:55:00,0.63349,0.63349,0.6331,0.63321,26200000.0
2009-06-15 12:56:00,0.63337,0.63342,0.63277,0.63297,24500000.0
2009-06-15 12:57:00,0.63324,0.63324,0.63264,0.63265,23200000.0
2009-06-15 12:58:00,0.63297,0.63297,0.63263,0.63267,19600000.0
2009-06-15 12:59:00,0.63267,0.63298,0.63239,0.63262,39400000.0
2009-06-15 13:00:00,0.63263,0.63287,0.63238,0.63252,29500000.0
2009-06-15 13:01:00,0.63217,0.63246,0.63163,0.63163,21200000.0
2009-06-15 13:02:00,0.63199,0.63212,0.63121,0.6313,29000000.0
2009-06-15 13:03:00,0.63085,0.63159,0.63081,0.63141,36500000.0
2009-06-15 13:04:00,0.63128,0.63159,0.63114,0.63146,34800000.0
2009-06-15 13:05:00,0.63121,0.63141,0.63062,0.63062,25800000.0
2009-06-15 13:06:00,0.63038,0.63074,0.63014,0.63062,21400000.0
2009-06-15 13:07:00,0.63044,0.63067,0.62976,0.63027,34400000.0
2009-06-15 13:08:00,0.6304,0.6307,0.63023,0.63033,32000000.0
2009-06-15 13:09:00,0.63057,0.63098,0.63051,0.63052,21800000.0
2009-06-15 13:10:00,0.6306,0.63115,0.63048,0.63095,52200000.0
2009-06-15 13:11:00,0.6307,0.63118,0.6307,0.63108,21000000.0
2009-06-15 13:12:00,0.63092,0.63116,0.63049,0.63094,18900000.0
2009-06-15 13:13:00,0.63119,0.63131,0.63078,0.631,24300000.0
2009-06-15 13:14:00,0.63103,0.63129,0.63062,0.63113,17500000.0
2009-06-15 13:15:00,0.63099,0.63106,0.63056,0.63075,38200000.0
2009-06-15 13:16:00,0.63053,0.63098,0.63042,0.63098,35800000.0
2009-06-15 13:17:00,0.63099,0.63111,0.63076,0.63105,19000000.0
2009-06-15 13:18:00,0.6309,0.63097,0.63056,0.6309,47799999.0
2009-06-15 13:19:00,0.63112,0.63118,0.63073,0.63094,23600000.0
2009-06-15 13:20:00,0.63082,0.63111,0.63051,0.63092,21000000.0
2009-06-15 13:21:00,0.63108,0.63111,0.6307,0.63084,13400000.0
2009-06-15 13:22:00,0.63068,0.63102,0.63056,0.63102,17600000.0
2009-06-15 13:23:00,0.63096,0.6312,0.63075,0.63092,17000000.0
2009-06-15 13:24:00,0.63074,0.63114,0.63069,0.63105,33400000.0
2009-06-15 13:25:00,0.63117,0.6313,0.63084,0.63107,26600000.0
2009-06-15 13:26:00,0.63106,0.63114,0.63084,0.63098,30000000.0
2009-06-15 13:27:00,0.63109,0.63114,0.63035,0.63035,17600000.0
2009-06-15 13:28:00,0.63072,0.63081,0.63017,0.63055,35800000.0
2009-06-15 13:29:00,0.63087,0.63087,0.63044,0.63055,35600000.0
2009-06-15 13:30:00,0.6306,0.63081,0.63032,0.63036,25400000.0
2009-06-15 13:31:00,0.63015,0.63071,0.63009,0.63071,25000000.0
2009-06-15 13:32:00,0.63064,0.63086,0.63028,0.63056,25100000.0
2009-06-15 13:33:00,0.63078,0.63088,0.63061,0.63062,35800000.0
2009-06-15 13:34:00,0.63083,0.63104,0.6307,0.63103,32800000.0
2009-06-15 13:35:00,0.63099,0.63114,0.63064,0.63091,37200000.0
2009-06-15 13:36:00,0.63075,0.63134,0.63065,0.6312,18000000.0
2009-06-15 13:37:00,0.6308,0.63138,0.6308,0.63129,23600000.0
2009-06-15 13:38:00,0.63131,0.63148,0.63109,0.63109,20800000.0
2009-06-15 13:39:00,0.63098,0.63162,0.63095,0.63145,22800000.0
2009-06-15 13:40:00,0.63147,0.63193,0.63118,0.63168,37200000.0
2009-06-15 13:41:00,0.63145,0.6317,0.63115,0.6317,32200000.0
2009-06-15 13:42:00,0.63173,0.6319,0.63151,0.63185,33000000.0
2009-06-15 13:43:00,0.63163,0.63174,0.63139,0.63163,15800000.0
2009-06-15 13:44:00,0.63145,0.63156,0.63129,0.63156,27000000.0
2009-06-15 13:45:00,0.6315,0.63161,0.63125,0.63145,24400000.0
2009-06-15 13:46:00,0.63136,0.63165,0.63136,0.63161,24000000.0
2009-06-15 13:47:00,0.63175,0.63175,0.63085,0.63107,29400000.0
2009-06-15 13:48:00,0.63133,0.63153,0.63126,0.63148,23000000.0
2009-06-15 13:49:00,0.63142,0.63145,0.63113,0.63122,14400000.0
2009-06-15 13:50:00,0.63137,0.63149,0.63094,0.63136,23400000.0
2009-06-15 13:51:00,0.63128,0.63147,0.6312,0.63134,33600000.0
2009-06-15 13:52:00,0.63135,0.63162,0.63119,0.63137,32000000.0
2009-06-15 13:53:00,0.6315,0.63181,0.63136,0.63178,35000000.0
2009-06-15 13:54:00,0.63175,0.63204,0.63143,0.63158,21800000.0
2009-06-15 13:55:00,0.63163,0.63191,0.63138,0.63189,29200000.0
2009-06-15 13:56:00,0.63179,0.63183,0.63149,0.63158,25800000.0
2009-06-15 13:57:00,0.6317,0.63186,0.6314,0.63156,28400000.0
2009-06-15 13:58:00,0.63164,0.63165,0.63144,0.63145,22000000.0
2009-06-15 13:59:00,0.63165,0.63172,0.63128,0.63158,23700000.0
2009-06-15 14:00:00,0.63155,0.63173,0.63126,0.63173,36600000.0
2009-06-15 14:01:00,0.63154,0.6317,0.6315,0.63152,26000000.0
2009-06-15 14:02:00,0.63167,0.63171,0.63144,0.63152,17400000.0
2009-06-15 14:03:00,0.63158,0.63166,0.63135,0.63135,26600000.0
2009-06-15 14:04:00,0.63127,0.63156,0.63096,0.63126,22000000.0
2009-06-15 14:05:00,0.63139,0.63139,0.63085,0.63098,33800000.0
2009-06-15 14:06:00,0.63128,0.63144,0.63066,0.63104,28800000.0
2009-06-15 14:07:00,0.63111,0.63122,0.6309,0.6309,35000000.0
2009-06-15 14:08:00,0.63115,0.63118,0.63032,0.63052,32000000.0
2009-06-15 14:09:00,0.63039,0.63064,0.63034,0.63043,44600000.0
2009-06-15 14:10:00,0.6302,0.63076,0.6302,0.63073,28200000.0
2009-06-15 14:11:00,0.6305,0.63109,0.63047,0.63095,20200000.0
2009-06-15 14:12:00,0.63068,0.63089,0.63052,0.63063,25800000.0
2009-06-15 14:13:00,0.63071,0.63099,0.63056,0.63099,33000000.0
2009-06-15 14:14:00,0.63089,0.63108,0.63057,0.63062,45400000.0
2009-06-15 14:15:00,0.63048,0.63094,0.63048,0.63082,17000000.0
2009-06-15 14:16:00,0.63076,0.6311,0.63052,0.63074,19300000.0
2009-06-15 14:17:00,0.6307,0.63143,0.63066,0.63125,28400000.0
2009-06-15 14:18:00,0.63128,0.63172,0.63128,0.63157,19800000.0
2009-06-15 14:19:00,0.63157,0.63161,0.63129,0.63147,31000000.0
2009-06-15 14:20:00,0.6316,0.63208,0.63125,0.63125,57000000.0
2009-06-15 14:21:00,0.63138,0.63187,0.63135,0.63183,20600000.0
2009-06-15 14:22:00,0.63163,0.63208,0.63153,0.63208,42000000.0
2009-06-15 14:23:00,0.63222,0.6324,0.63185,0.63236,38000000.0
2009-06-15 14:24:00,0.63276,0.633,0.63213,0.633,20800000.0
2009-06-15 14:25:00,0.63282,0.63305,0.63251,0.63296,34400000.0
2009-06-15 14:26:00,0.63319,0.63341,0.63277,0.6331,21400000.0
2009-06-15 14:27:00,0.63325,0.63341,0.63306,0.63316,22400000.0
2009-06-15 14:28:00,0.63345,0.63362,0.63309,0.63357,27400000.0
2009-06-15 14:29:00,0.6333,0.63374,0.63315,0.63372,23400000.0
2009-06-15 14:30:00,0.63302,0.63315,0.63219,0.63219,45200000.0
2009-06-15 14:31:00,0.63252,0.63315,0.63232,0.63315,22200000.0
2009-06-15 14:32:00,0.63296,0.63308,0.63259,0.6328,28400000.0
2009-06-15 14:33:00,0.63303,0.63303,0.63245,0.63269,39000000.0
2009-06-15 14:34:00,0.63255,0.63271,0.63216,0.63222,26600000.0
2009-06-15 14:35:00,0.63235,0.63282,0.63229,0.63257,40200000.0
2009-06-15 14:36:00,0.6326,0.63302,0.63248,0.63302,32400000.0
2009-06-15 14:37:00,0.63275,0.63302,0.63267,0.63292,24000000.0
2009-06-15 14:38:00,0.63275,0.63295,0.63238,0.63272,19000000.0
2009-06-15 14:39:00,0.63288,0.63294,0.63271,0.63277,22600000.0
2009-06-15 14:40:00,0.63275,0.6331,0.63255,0.63302,32698996.0
2009-06-15 14:41:00,0.63287,0.6331,0.63267,0.63304,24000000.0
2009-06-15 14:42:00,0.6331,0.63337,0.63285,0.63334,26200000.0
2009-06-15 14:43:00,0.63342,0.63354,0.63295,0.63336,27400000.0
2009-06-15 14:44:00,0.63342,0.63355,0.63328,0.63348,20000000.0
2009-06-15 14:45:00,0.63352,0.63376,0.6334,0.63346,40400000.0
2009-06-15 14:46:00,0.63356,0.6338,0.63347,0.63348,17800000.0
2009-06-15 14:47:00,0.63401,0.63426,0.63355,0.6336,38200000.0
2009-06-15 14:48:00,0.63394,0.63394,0.6336,0.63366,30300000.0
2009-06-15 14:49:00,0.63367,0.63377,0.63324,0.63334,41200000.0
2009-06-15 14:50:00,0.63385,0.63398,0.63335,0.63368,17200000.0
2009-06-15 14:51:00,0.63407,0.63443,0.63369,0.63443,25000000.0
2009-06-15 14:52:00,0.63434,0.63457,0.63389,0.63419,14200000.0
2009-06-15 14:53:00,0.63438,0.63455,0.63408,0.63455,26600000.0
2009-06-15 14:54:00,0.63446,0.63448,0.6342,0.6342,28200000.0
2009-06-15 14:55:00,0.63436,0.63463,0.63428,0.63451,20000000.0
2009-06-15 14:56:00,0.63453,0.63477,0.63399,0.63412,29400000.0
2009-06-15 14:57:00,0.63434,0.63463,0.6343,0.6343,13000000.0
2009-06-15 14:58:00,0.63413,0.6345,0.63413,0.63432,23600000.0
2009-06-15 14:59:00,0.6346,0.63462,0.63375,0.63398,35000000.0
2009-06-15 15:00:00,0.63403,0.63464,0.63386,0.63419,35100000.0
2009-06-15 15:01:00,0.6339,0.63411,0.63378,0.63394,31600000.0
2009-06-15 15:02:00,0.63415,0.63426,0.6334,0.63357,53400000.0
2009-06-15 15:03:00,0.63375,0.63418,0.63375,0.63392,20200000.0
2009-06-15 15:04:00,0.6339,0.63411,0.63374,0.63392,26800000.0
2009-06-15 15:05:00,0.63391,0.63406,0.63377,0.6339,23800000.0
2009-06-15 15:06:00,0.63386,0.63418,0.6338,0.63397,30200000.0
2009-06-15 15:07:00,0.6338,0.63402,0.63357,0.63383,17600000.0
2009-06-15 15:08:00,0.63374,0.63395,0.63346,0.63366,26800000.0
2009-06-15 15:09:00,0.63378,0.63382,0.63343,0.63362,32400000.0
2009-06-15 15:10:00,0.63355,0.63395,0.63322,0.63369,13800000.0
2009-06-15 15:11:00,0.63369,0.63369,0.63353,0.63362,26800000.0
2009-06-15 15:12:00,0.63369,0.63378,0.63342,0.63342,39800000.0
2009-06-15 15:13:00,0.63383,0.63401,0.63363,0.63386,18400000.0
2009-06-15 15:14:00,0.63361,0.63379,0.63324,0.63324,27800000.0
2009-06-15 15:15:00,0.63295,0.63355,0.63295,0.63329,31000000.0
2009-06-15 15:16:00,0.63305,0.63328,0.63287,0.63328,19600000.0
2009-06-15 15:17:00,0.63285,0.63305,0.63241,0.63256,39800000.0
2009-06-15 15:18:00,0.63285,0.63297,0.63243,0.63284,24800000.0
2009-06-15 15:19:00,0.6328,0.63304,0.63275,0.63288,18000000.0
2009-06-15 15:20:00,0.63303,0.63303,0.63259,0.63283,20600000.0
2009-06-15 15:21:00,0.63288,0.63311,0.6328,0.6329,21200000.0
2009-06-15 15:22:00,0.63309,0.63331,0.63276,0.63299,40400000.0
2009-06-15 15:23:00,0.63319,0.63408,0.63319,0.63402,21800000.0
2009-06-15 15:24:00,0.63402,0.63417,0.63334,0.63381,30000000.0
2009-06-15 15:25:00,0.63383,0.63431,0.6337,0.63415,21600000.0
2009-06-15 15:26:00,0.63408,0.63428,0.63355,0.63407,29200000.0
2009-06-15 15:27:00,0.63421,0.63435,0.63394,0.63413,25000000.0
2009-06-15 15:28:00,0.63393,0.6344,0.63383,0.6344,26200000.0
2009-06-15 15:29:00,0.63403,0.63434,0.63397,0.63403,40600000.0
2009-06-15 15:30:00,0.6341,0.63421,0.6339,0.63406,33800000.0
2009-06-15 15:31:00,0.63378,0.63397,0.63351,0.63367,31200000.0
2009-06-15 15:32:00,0.6334,0.63345,0.63322,0.63325,26600000.0
2009-06-15 15:33:00,0.63347,0.63358,0.63314,0.63333,28900000.0
2009-06-15 15:34:00,0.63316,0.63336,0.63287,0.63322,29600000.0
2009-06-15 15:35:00,0.63312,0.63322,0.63274,0.63292,21400000.0
2009-06-15 15:36:00,0.63265,0.63307,0.63255,0.6329,29200000.0
2009-06-15 15:37:00,0.63302,0.63323,0.63261,0.63268,17000000.0
2009-06-15 15:38:00,0.63278,0.633,0.63249,0.63269,26800000.0
2009-06-15 15:39:00,0.63268,0.633,0.63258,0.63287,19200000.0
2009-06-15 15:40:00,0.633,0.63305,0.63259,0.6326,23300000.0
2009-06-15 15:41:00,0.63256,0.63269,0.63229,0.6324,23800000.0
2009-06-15 15:42:00,0.6328,0.63313,0.63262,0.63278,32600000.0
2009-06-15 15:43:00,0.63278,0.63307,0.6327,0.633,27000000.0
2009-06-15 15:44:00,0.63313,0.63323,0.63254,0.63272,27400000.0
2009-06-15 15:45:00,0.63267,0.63274,0.6321,0.63214,36800000.0
2009-06-15 15:46:00,0.63194,0.63194,0.6314,0.63168,16800000.0
2009-06-15 15:47:00,0.63142,0.63142,0.63092,0.63106,15800000.0
2009-06-15 15:48:00,0.63085,0.63153,0.63085,0.63153,13800000.0
2009-06-15 15:49:00,0.63129,0.63156,0.63093,0.63143,38600000.0
2009-06-15 15:50:00,0.63137,0.63137,0.63099,0.63117,24400000.0
2009-06-15 15:51:00,0.63078,0.6313,0.63078,0.63121,30200000.0
2009-06-15 15:52:00,0.63113,0.63129,0.6309,0.6311,29000000.0
2009-06-15 15:53:00,0.63097,0.6316,0.63078,0.63115,39200000.0
2009-06-15 15:54:00,0.63158,0.63161,0.63127,0.63153,19600000.0
2009-06-15 15:55:00,0.63175,0.63181,0.63102,0.63145,18200000.0
2009-06-15 15:56:00,0.63178,0.63197,0.63143,0.63192,47800000.0
2009-06-15 15:57:00,0.63163,0.63198,0.63163,0.6319,27400000.0
2009-06-15 15:58:00,0.63195,0.63208,0.63154,0.63173,18000000.0
2009-06-15 15:59:00,0.6319,0.63198,0.63155,0.63157,18200000.0
2009-06-15 16:00:00,0.63133,0.63172,0.63112,0.63149,16600000.0
2009-06-15 16:01:00,0.63152,0.63152,0.63103,0.63111,25000000.0
2009-06-15 16:02:00,0.63114,0.63155,0.63092,0.6314,30200000.0
2009-06-15 16:03:00,0.63143,0.63197,0.63137,0.63197,24600000.0
2009-06-15 16:04:00,0.63212,0.63213,0.63151,0.63174,67200000.0
2009-06-15 16:05:00,0.63159,0.63203,0.6315,0.6315,38200000.0
2009-06-15 16:06:00,0.63165,0.63195,0.63135,0.63157,21200000.0
2009-06-15 16:07:00,0.63143,0.63219,0.63137,0.63199,19400000.0
2009-06-15 16:08:00,0.63209,0.6322,0.63176,0.63202,37800000.0
2009-06-15 16:09:00,0.6321,0.63264,0.63207,0.63262,21000000.0
2009-06-15 16:10:00,0.63236,0.63278,0.6323,0.63265,21600000.0
2009-06-15 16:11:00,0.63273,0.63298,0.63229,0.63285,26600000.0
2009-06-15 16:12:00,0.63293,0.63301,0.63247,0.6327,21600000.0
2009-06-15 16:13:00,0.63277,0.63313,0.63268,0.63272,22400000.0
2009-06-15 16:14:00,0.63245,0.63269,0.63227,0.63248,51300000.0
2009-06-15 16:15:00,0.63252,0.63252,0.63194,0.63221,20800000.0
2009-06-15 16:16:00,0.63227,0.63236,0.63177,0.6319,22600000.0
2009-06-15 16:17:00,0.63212,0.63228,0.6317,0.63178,23800000.0
2009-06-15 16:18:00,0.63158,0.63199,0.63157,0.63199,26000000.0
2009-06-15 16:19:00,0.63215,0.63218,0.63167,0.63203,23000000.0
2009-06-15 16:20:00,0.6321,0.63229,0.63185,0.63205,39100000.0
2009-06-15 16:21:00,0.63227,0.63228,0.63183,0.63201,26000000.0
2009-06-15 16:22:00,0.63235,0.63235,0.63204,0.63216,27400000.0
2009-06-15 16:23:00,0.63225,0.63293,0.63213,0.63293,30800000.0
2009-06-15 16:24:00,0.63292,0.6332,0.6324,0.6324,14600000.0
2009-06-15 16:25:00,0.63265,0.63287,0.63243,0.63265,32400000.0
2009-06-15 16:26:00,0.6327,0.63303,0.63215,0.6323,28000000.0
2009-06-15 16:27:00,0.6323,0.63268,0.63214,0.63234,39800000.0
2009-06-15 16:28:00,0.63237,0.63248,0.6321,0.63221,21800000.0
2009-06-15 16:29:00,0.63242,0.63242,0.63197,0.63201,22000000.0
2009-06-15 16:30:00,0.63212,0.63222,0.63148,0.63166,17400000.0
2009-06-15 16:31:00,0.63167,0.63167,0.63122,0.63131,27000000.0
2009-06-15 16:32:00,0.63147,0.63147,0.63095,0.63146,32100000.0
2009-06-15 16:33:00,0.63126,0.63144,0.63081,0.63088,34400000.0
2009-06-15 16:34:00,0.63094,0.63104,0.63056,0.63092,39600000.0
2009-06-15 16:35:00,0.63082,0.63082,0.63002,0.63002,22400000.0
2009-06-15 16:36:00,0.62998,0.63047,0.62967,0.63041,29200000.0
2009-06-15 16:37:00,0.63015,0.63042,0.6299,0.63042,17400000.0
2009-06-15 16:38:00,0.62994,0.63107,0.62994,0.63066,35200000.0
2009-06-15 16:39:00,0.63067,0.63067,0.62965,0.62968,13400000.0
2009-06-15 16:40:00,0.62984,0.63008,0.62978,0.63003,35600000.0
2009-06-15 16:41:00,0.63014,0.63029,0.62981,0.62993,26800000.0
2009-06-15 16:42:00,0.63024,0.63024,0.62964,0.62971,20800000.0
2009-06-15 16:43:00,0.62997,0.63022,0.62957,0.62957,17100000.0
2009-06-15 16:44:00,0.6297,0.63005,0.62955,0.62988,32800000.0
2009-06-15 16:45:00,0.62975,0.63004,0.6296,0.62991,30800000.0
2009-06-15 16:46:00,0.63001,0.63027,0.62976,0.63015,20000000.0
2009-06-15 16:47:00,0.63065,0.63098,0.63048,0.63091,20200000.0
2009-06-15 16:48:00,0.63108,0.63159,0.631,0.63145,21400000.0
2009-06-15 16:49:00,0.63137,0.63162,0.63127,0.63157,13200000.0
2009-06-15 16:50:00,0.63147,0.63159,0.63126,0.63126,31300000.0
2009-06-15 16:51:00,0.6314,0.63153,0.63119,0.63119,33000000.0
2009-06-15 16:52:00,0.63115,0.63135,0.63067,0.63127,29200000.0
2009-06-15 16:53:00,0.6312,0.63142,0.63104,0.63133,87798999.0
2009-06-15 16:54:00,0.63138,0.63146,0.63118,0.63128,17000000.0
2009-06-15 16:55:00,0.63135,0.63167,0.63117,0.63152,33400000.0
2009-06-15 16:56:00,0.63157,0.6317,0.63148,0.63162,38000000.0
2009-06-15 16:57:00,0.6316,0.63176,0.63134,0.63154,23000000.0
2009-06-15 16:58:00,0.6316,0.63164,0.63116,0.63122,20800000.0
2009-06-15 16:59:00,0.63147,0.63151,0.63097,0.63134,26600000.0
2009-06-15 17:00:00,0.63172,0.63172,0.63039,0.63051,24600000.0
2009-06-15 17:01:00,0.63045,0.63111,0.63045,0.63091,37800000.0
2009-06-15 17:02:00,0.63062,0.63087,0.63034,0.6308,16400000.0
2009-06-15 17:03:00,0.63063,0.63079,0.63033,0.63033,13800000.0
2009-06-15 17:04:00,0.63053,0.63075,0.63022,0.63056,30800000.0
2009-06-15 17:05:00,0.63025,0.63053,0.62987,0.62987,29400000.0
2009-06-15 17:06:00,0.63002,0.63002,0.62907,0.62931,33800000.0
2009-06-15 17:07:00,0.62962,0.63,0.62902,0.62983,31600000.0
2009-06-15 17:08:00,0.6298,0.63004,0.62965,0.62986,39200000.0
2009-06-15 17:09:00,0.62982,0.62982,0.62929,0.62939,43700000.0
2009-06-15 17:10:00,0.62955,0.62967,0.62904,0.62904,23600000.0
2009-06-15 17:11:00,0.62924,0.62936,0.62898,0.62925,31800000.0
2009-06-15 17:12:00,0.62918,0.62965,0.62885,0.62965,18600000.0
2009-06-15 17:13:00,0.62981,0.62984,0.62951,0.62964,18600000.0
2009-06-15 17:14:00,0.62974,0.63005,0.62952,0.6298,43800000.0
2009-06-15 17:15:00,0.63,0.63008,0.62971,0.63005,30800000.0
2009-06-15 17:16:00,0.63011,0.63053,0.62993,0.63053,27200000.0
2009-06-15 17:17:00,0.63077,0.63088,0.63027,0.6304,28400000.0
2009-06-15 17:18:00,0.63013,0.63036,0.62984,0.63025,45600000.0
2009-06-15 17:19:00,0.6305,0.6305,0.62986,0.62995,28600000.0
2009-06-15 17:20:00,0.62959,0.63005,0.62927,0.62927,39000000.0
2009-06-15 17:21:00,0.62918,0.62935,0.62891,0.62927,19600000.0
2009-06-15 17:22:00,0.62908,0.62935,0.62879,0.62935,15400000.0
2009-06-15 17:23:00,0.62928,0.62943,0.62922,0.62934,39600000.0
2009-06-15 17:24:00,0.62925,0.62962,0.62909,0.62946,19300000.0
2009-06-15 17:25:00,0.62942,0.62973,0.62929,0.62945,34400000.0
2009-06-15 17:26:00,0.62939,0.62957,0.62891,0.62953,25800000.0
2009-06-15 17:27:00,0.62912,0.62946,0.629,0.62911,24200000.0
2009-06-15 17:28:00,0.62887,0.629,0.62837,0.62897,26000000.0
2009-06-15 17:29:00,0.62873,0.62937,0.62849,0.62933,43200000.0
2009-06-15 17:30:00,0.62927,0.62948,0.62901,0.62932,12600000.0
2009-06-15 17:31:00,0.62908,0.62937,0.62893,0.6291,23200000.0
2009-06-15 17:32:00,0.62895,0.62966,0.62884,0.62966,24200000.0
2009-06-15 17:33:00,0.62982,0.62989,0.6294,0.62957,18200000.0
2009-06-15 17:34:00,0.62945,0.62961,0.62915,0.62937,18200000.0
2009-06-15 17:35:00,0.62932,0.62932,0.62865,0.62867,25200000.0
2009-06-15 17:36:00,0.62862,0.62865,0.62824,0.62851,16200000.0
2009-06-15 17:37:00,0.62877,0.62903,0.62836,0.62864,21200000.0
2009-06-15 17:38:00,0.62869,0.62921,0.62869,0.62897,21800000.0
2009-06-15 17:39:00,0.62896,0.62919,0.62883,0.62904,20400000.0
2009-06-15 17:40:00,0.62905,0.62941,0.62901,0.62941,13400000.0
2009-06-15 17:41:00,0.6292,0.62927,0.62897,0.62907,27000000.0
2009-06-15 17:42:00,0.62914,0.62923,0.62878,0.62905,27800000.0
2009-06-15 17:43:00,0.62901,0.62909,0.62846,0.62895,33200000.0
2009-06-15 17:44:00,0.62926,0.62954,0.62896,0.62933,32600000.0
2009-06-15 17:45:00,0.62943,0.62943,0.62892,0.62892,27400000.0
2009-06-15 17:46:00,0.62932,0.62943,0.62886,0.62886,18000000.0
2009-06-15 17:47:00,0.62902,0.62921,0.62895,0.62899,39200000.0
2009-06-15 17:48:00,0.62903,0.62966,0.62903,0.62958,29800000.0
2009-06-15 17:49:00,0.6295,0.62977,0.62921,0.62941,17800000.0
2009-06-15 17:50:00,0.62915,0.62954,0.62906,0.62928,32200000.0
2009-06-15 17:51:00,0.6293,0.62939,0.62901,0.62926,25200000.0
2009-06-15 17:52:00,0.62909,0.6292,0.62787,0.62803,47000000.0
2009-06-15 17:53:00,0.62832,0.62858,0.628,0.62812,12200000.0
2009-06-15 17:54:00,0.62827,0.62838,0.62793,0.62837,22600000.0
2009-06-15 17:55:00,0.62862,0.62885,0.62823,0.62855,35600000.0
2009-06-15 17:56:00,0.62845,0.62879,0.62827,0.62834,34000000.0
2009-06-15 17:57:00,0.62817,0.62846,0.62804,0.62825,26600000.0
2009-06-15 17:58:00,0.62827,0.62837,0.62819,0.62833,21600000.0
2009-06-15 17:59:00,0.62823,0.62874,0.62823,0.62862,32200000.0
2009-06-15 18:00:00,0.62848,0.62914,0.62829,0.62876,30900000.0
2009-06-15 18:01:00,0.62901,0.62922,0.62851,0.62864,31200000.0
2009-06-15 18:02:00,0.62881,0.62884,0.62859,0.62874,32800000.0
2009-06-15 18:03:00,0.62867,0.62917,0.6286,0.62864,25200000.0
2009-06-15 18:04:00,0.62895,0.62946,0.62895,0.62932,16000000.0
2009-06-15 18:05:00,0.6289,0.6292,0.62856,0.62878,44400000.0
2009-06-15 18:06:00,0.62852,0.62901,0.62852,0.62877,16200000.0
2009-06-15 18:07:00,0.62853,0.62878,0.62832,0.62832,27600000.0
2009-06-15 18:08:00,0.62823,0.62873,0.6282,0.62873,15200000.0
2009-06-15 18:09:00,0.62866,0.62901,0.62844,0.62869,19200000.0
2009-06-15 18:10:00,0.62847,0.62895,0.62817,0.62863,20600000.0
2009-06-15 18:11:00,0.62879,0.62879,0.62791,0.62814,40600000.0
2009-06-15 18:12:00,0.62813,0.62843,0.62788,0.62825,29200000.0
2009-06-15 18:13:00,0.6282,0.62851,0.6281,0.62846,28200000.0
2009-06-15 18:14:00,0.62873,0.62892,0.6286,0.6289,29200000.0
2009-06-15 18:15:00,0.62927,0.62934,0.6285,0.62903,39400000.0
2009-06-15 18:16:00,0.62885,0.62907,0.62843,0.62872,35600000.0
2009-06-15 18:17:00,0.62877,0.62877,0.62836,0.62844,43400000.0
2009-06-15 18:18:00,0.62872,0.62882,0.62829,0.62868,32600000.0
2009-06-15 18:19:00,0.6285,0.62918,0.6285,0.62889,44000000.0
2009-06-15 18:20:00,0.62927,0.62931,0.62883,0.62916,36800000.0
2009-06-15 18:21:00,0.62932,0.62963,0.62918,0.62918,20000000.0
2009-06-15 18:22:00,0.62913,0.62953,0.62909,0.6295,20200000.0
2009-06-15 18:23:00,0.62898,0.62913,0.62818,0.62818,20400000.0
2009-06-15 18:24:00,0.62802,0.62846,0.62802,0.6282,27600000.0
2009-06-15 18:25:00,0.62844,0.62851,0.62804,0.6281,27800000.0
2009-06-15 18:26:00,0.62805,0.62843,0.62786,0.62787,23900000.0
2009-06-15 18:27:00,0.62802,0.6282,0.62785,0.62785,20800000.0
2009-06-15 18:28:00,0.62809,0.62809,0.6277,0.6277,18200000.0
2009-06-15 18:29:00,0.62772,0.62775,0.62745,0.62745,24600000.0
2009-06-15 18:30:00,0.62747,0.62798,0.62742,0.6278,34600000.0
2009-06-15 18:31:00,0.6278,0.6283,0.62767,0.62828,28600000.0
2009-06-15 18:32:00,0.62868,0.62868,0.62802,0.62837,11800000.0
2009-06-15 18:33:00,0.62848,0.62851,0.62778,0.62802,35400000.0
2009-06-15 18:34:00,0.62835,0.62836,0.62792,0.62825,31800000.0
2009-06-15 18:35:00,0.62835,0.62835,0.62805,0.62825,36200000.0
2009-06-15 18:36:00,0.62845,0.62845,0.62826,0.62839,17200000.0
2009-06-15 18:37:00,0.62919,0.62919,0.62851,0.62899,28000000.0
2009-06-15 18:38:00,0.62938,0.62958,0.62924,0.62942,32400000.0
2009-06-15 18:39:00,0.62898,0.62903,0.62844,0.62844,25200000.0
2009-06-15 18:40:00,0.62864,0.62864,0.6284,0.62854,21600000.0
2009-06-15 18:41:00,0.6285,0.62868,0.62831,0.62868,11600000.0
2009-06-15 18:42:00,0.62874,0.62882,0.62827,0.62855,27000000.0
2009-06-15 18:43:00,0.62848,0.62885,0.62843,0.62862,23200000.0
2009-06-15 18:44:00,0.62843,0.62874,0.62832,0.6287,19500000.0
2009-06-15 18:45:00,0.62863,0.62875,0.62825,0.62851,28200000.0
2009-06-15 18:46:00,0.62851,0.62886,0.6284,0.62877,23800000.0
2009-06-15 18:47:00,0.6286,0.62899,0.62837,0.62847,35600000.0
2009-06-15 18:48:00,0.62844,0.62861,0.62805,0.62825,30800000.0
2009-06-15 18:49:00,0.6285,0.62885,0.62824,0.62855,24000000.0
2009-06-15 18:50:00,0.62846,0.62875,0.62827,0.6287,21400000.0
2009-06-15 18:51:00,0.62868,0.62888,0.62831,0.62873,16800000.0
2009-06-15 18:52:00,0.62873,0.62899,0.62859,0.62887,21000000.0
2009-06-15 18:53:00,0.62883,0.62906,0.62869,0.629,22800000.0
2009-06-15 18:54:00,0.62872,0.62921,0.62866,0.62908,29600000.0
2009-06-15 18:55:00,0.62917,0.62924,0.62881,0.62911,29200000.0
2009-06-15 18:56:00,0.62876,0.62899,0.62876,0.62889,19000000.0
2009-06-15 18:57:00,0.62894,0.62907,0.62858,0.62889,33000000.0
2009-06-15 18:58:00,0.6288,0.6294,0.6288,0.62887,30200000.0
2009-06-15 18:59:00,0.62903,0.6291,0.62884,0.62902,45800000.0
2009-06-15 19:00:00,0.62891,0.62919,0.62877,0.62908,16400000.0
2009-06-15 19:01:00,0.62914,0.62914,0.62875,0.6291,28000000.0
2009-06-15 19:02:00,0.62922,0.62939,0.62882,0.6292,27600000.0
2009-06-15 19:03:00,0.62932,0.62939,0.62894,0.62902,35600000.0
2009-06-15 19:04:00,0.629,0.62922,0.6288,0.62922,44600000.0
2009-06-15 19:05:00,0.62908,0.62939,0.62891,0.6293,26600000.0
2009-06-15 19:06:00,0.62952,0.63001,0.62952,0.6299,17000000.0
2009-06-15 19:07:00,0.62964,0.63,0.62963,0.62985,21000000.0
2009-06-15 19:08:00,0.62984,0.62999,0.6298,0.6298,30000000.0
2009-06-15 19:09:00,0.62965,0.63001,0.62965,0.62991,17300000.0
2009-06-15 19:10:00,0.63006,0.63011,0.62962,0.62968,23200000.0
2009-06-15 19:11:00,0.62965,0.62994,0.62958,0.62994,20200000.0
2009-06-15 19:12:00,0.62992,0.62992,0.62944,0.6298,22200000.0
2009-06-15 19:13:00,0.62982,0.62996,0.62952,0.62983,28000000.0
2009-06-15 19:14:00,0.62986,0.62991,0.62964,0.62988,13600000.0
2009-06-15 19:15:00,0.62995,0.62997,0.62969,0.62991,37600000.0
2009-06-15 19:16:00,0.62971,0.62989,0.62966,0.62983,17400000.0
2009-06-15 19:17:00,0.62983,0.63003,0.62961,0.62993,26400000.0
2009-06-15 19:18:00,0.6298,0.63001,0.6298,0.62988,25700000.0
2009-06-15 19:19:00,0.62998,0.62998,0.62955,0.62962,21000000.0
2009-06-15 19:20:00,0.62955,0.6298,0.6285,0.62888,25600000.0
2009-06-15 19:21:00,0.62907,0.62919,0.62863,0.62894,37800000.0
2009-06-15 19:22:00,0.62877,0.62907,0.62873,0.62907,25500000.0
2009-06-15 19:23:00,0.62883,0.62883,0.62845,0.62865,15400000.0
2009-06-15 19:24:00,0.62865,0.6288,0.62848,0.62857,29600000.0
2009-06-15 19:25:00,0.62873,0.62873,0.62855,0.62855,13200000.0
2009-06-15 19:26:00,0.62861,0.62873,0.62848,0.62858,35600000.0
2009-06-15 19:27:00,0.62871,0.62879,0.62861,0.62872,29200000.0
2009-06-15 19:28:00,0.62858,0.62872,0.62858,0.62866,22800000.0
2009-06-15 19:29:00,0.62875,0.62876,0.62842,0.62846,41800000.0
2009-06-15 19:30:00,0.62872,0.62875,0.62798,0.62798,25100000.0
2009-06-15 19:31:00,0.62801,0.62809,0.62787,0.62793,22600000.0
2009-06-15 19:32:00,0.6278,0.62799,0.62773,0.62798,26000000.0
2009-06-15 19:33:00,0.62791,0.62815,0.62784,0.62806,18600000.0
2009-06-15 19:34:00,0.62792,0.62845,0.62792,0.62821,31800000.0
2009-06-15 19:35:00,0.6279,0.62845,0.6279,0.6284,27000000.0
2009-06-15 19:36:00,0.62834,0.62843,0.62821,0.62821,35600000.0
2009-06-15 19:37:00,0.62836,0.62852,0.62821,0.62825,31600000.0
2009-06-15 19:38:00,0.62832,0.62844,0.62819,0.62837,25600000.0
2009-06-15 19:39:00,0.62838,0.62845,0.62825,0.6283,19600000.0
2009-06-15 19:40:00,0.62854,0.62868,0.6282,0.6282,29000000.0
2009-06-15 19:41:00,0.62792,0.62843,0.62792,0.62843,25100000.0
2009-06-15 19:42:00,0.62824,0.6283,0.6281,0.6283,32800000.0
2009-06-15 19:43:00,0.62827,0.62835,0.62793,0.62824,43200000.0
2009-06-15 19:44:00,0.62796,0.62815,0.62796,0.62801,31800000.0
2009-06-15 19:45:00,0.62785,0.62829,0.62785,0.62821,34800000.0
2009-06-15 19:46:00,0.62836,0.62836,0.62823,0.62835,18200000.0
2009-06-15 19:47:00,0.62842,0.62857,0.62832,0.62857,23800000.0
2009-06-15 19:48:00,0.62863,0.62877,0.62852,0.62857,21900000.0
2009-06-15 19:49:00,0.62867,0.62886,0.62845,0.62867,32200000.0
2009-06-15 19:50:00,0.62873,0.62891,0.62854,0.62874,15600000.0
2009-06-15 19:51:00,0.6285,0.62887,0.6285,0.62863,25800000.0
2009-06-15 19:52:00,0.62872,0.62874,0.62853,0.62853,25400000.0
2009-06-15 19:53:00,0.62857,0.62874,0.62836,0.62864,45200000.0
2009-06-15 19:54:00,0.62887,0.62887,0.6284,0.62858,18600000.0
2009-06-15 19:55:00,0.62854,0.62876,0.62854,0.62864,26300000.0
2009-06-15 19:56:00,0.62865,0.62889,0.62858,0.62878,41600000.0
2009-06-15 19:57:00,0.62879,0.62883,0.62864,0.6287,36800000.0
2009-06-15 19:58:00,0.62864,0.62872,0.62844,0.62872,25400000.0
2009-06-15 19:59:00,0.6288,0.62888,0.62843,0.62868,36800000.0
2009-06-15 20:00:00,0.6286,0.62905,0.62839,0.62897,14800000.0
2009-06-15 20:01:00,0.62868,0.62905,0.62867,0.629,30400000.0
2009-06-15 20:02:00,0.62889,0.62915,0.62881,0.62898,51200000.0
2009-06-15 20:03:00,0.62907,0.62918,0.62899,0.62918,18200000.0
2009-06-15 20:04:00,0.62915,0.62937,0.62902,0.62929,15600000.0
2009-06-15 20:05:00,0.62922,0.62938,0.62906,0.62924,29000000.0
2009-06-15 20:06:00,0.62929,0.62943,0.62886,0.62892,31800000.0
2009-06-15 20:07:00,0.62937,0.62944,0.6293,0.62933,26600000.0
2009-06-15 20:08:00,0.62957,0.62975,0.62938,0.62943,30000000.0
2009-06-15 20:09:00,0.62942,0.62985,0.62942,0.62985,30000000.0
2009-06-15 20:10:00,0.62975,0.62994,0.62964,0.62985,28200000.0
2009-06-15 20:11:00,0.62983,0.62993,0.62975,0.62985,19000000.0
2009-06-15 20:12:00,0.62959,0.62995,0.62959,0.62978,20200000.0
2009-06-15 20:13:00,0.62978,0.62988,0.62963,0.62988,21000000.0
2009-06-15 20:14:00,0.62991,0.62991,0.62967,0.6297,23300000.0
2009-06-15 20:15:00,0.62972,0.6298,0.62952,0.6298,38800001.0
2009-06-15 20:16:00,0.62965,0.62978,0.62899,0.62899,47200000.0
2009-06-15 20:17:00,0.62953,0.62967,0.62931,0.62943,15200000.0
2009-06-15 20:18:00,0.62937,0.62937,0.62882,0.62882,29600000.0
2009-06-15 20:19:00,0.62893,0.62954,0.6289,0.62947,15400000.0
2009-06-15 20:20:00,0.62953,0.62989,0.62943,0.6296,44200000.0
2009-06-15 20:21:00,0.62956,0.62979,0.62936,0.62936,26600000.0
2009-06-15 20:22:00,0.62958,0.62989,0.62955,0.62977,23800000.0
2009-06-15 20:23:00,0.62985,0.63005,0.62963,0.6298,22200000.0
2009-06-15 20:24:00,0.6299,0.62992,0.6297,0.62978,23000000.0
2009-06-15 20:25:00,0.62986,0.6299,0.62971,0.62982,22000000.0
2009-06-15 20:26:00,0.62987,0.63003,0.62976,0.62993,41800001.0
2009-06-15 20:27:00,0.62986,0.6299,0.62973,0.62984,35900000.0
2009-06-15 20:28:00,0.62981,0.63016,0.62981,0.6301,18600000.0
2009-06-15 20:29:00,0.63012,0.63053,0.62983,0.63033,21400000.0
2009-06-15 20:30:00,0.63018,0.63057,0.63018,0.63055,23600000.0
2009-06-15 20:31:00,0.63048,0.63062,0.63023,0.63049,52200000.0
2009-06-15 20:32:00,0.63062,0.63084,0.63022,0.63075,17200000.0
2009-06-15 20:33:00,0.63075,0.63094,0.6305,0.63076,27800000.0
2009-06-15 20:34:00,0.63073,0.63087,0.63051,0.63075,31200000.0
2009-06-15 20:35:00,0.63086,0.63086,0.63025,0.63054,27600000.0
2009-06-15 20:36:00,0.63076,0.63076,0.63021,0.63027,22200000.0
2009-06-15 20:37:00,0.63022,0.63024,0.62991,0.6301,18800000.0
2009-06-15 20:38:00,0.62985,0.63029,0.62974,0.63019,20800000.0
2009-06-15 20:39:00,0.63013,0.63023,0.63005,0.63007,18000000.0
2009-06-15 20:40:00,0.63021,0.63026,0.63002,0.63002,22300000.0
2009-06-15 20:41:00,0.63038,0.63087,0.63038,0.63066,11800000.0
2009-06-15 20:42:00,0.63032,0.63042,0.63015,0.6303,36400000.0
2009-06-15 20:43:00,0.6302,0.63029,0.63003,0.63003,48000000.0
2009-06-15 20:44:00,0.63001,0.63008,0.62947,0.62979,45000000.0
2009-06-15 20:45:00,0.62978,0.62986,0.62957,0.62973,41000000.0
2009-06-15 20:46:00,0.62977,0.62995,0.62958,0.62988,29200000.0
2009-06-15 20:47:00,0.62973,0.62973,0.62931,0.62945,16000000.0
2009-06-15 20:48:00,0.62958,0.62969,0.6293,0.62944,20200000.0
2009-06-15 20:49:00,0.62938,0.62978,0.62938,0.62967,24200000.0
2009-06-15 20:50:00,0.62955,0.62967,0.62941,0.62951,27000000.0
2009-06-15 20:51:00,0.62953,0.62968,0.62927,0.62927,15700000.0
2009-06-15 20:52:00,0.62932,0.62956,0.6292,0.62939,24800000.0
2009-06-15 20:53:00,0.62916,0.62941,0.62912,0.62936,23400000.0
2009-06-15 20:54:00,0.62932,0.62941,0.6291,0.62917,34400000.0
2009-06-15 20:55:00,0.62951,0.62981,0.62951,0.62966,17400000.0
2009-06-15 20:56:00,0.62981,0.62981,0.62945,0.62954,26000000.0
2009-06-15 20:57:00,0.62964,0.62976,0.6296,0.62976,14400000.0
2009-06-15 20:58:00,0.62999,0.62999,0.62931,0.62962,19200000.0
2009-06-15 20:59:00,0.62952,0.62958,0.62921,0.62921,26900000.0
2009-06-15 21:00:00,0.62945,0.62965,0.62917,0.62917,28000000.0
2009-06-15 21:01:00,0.62909,0.62944,0.62909,0.62923,15400000.0
2009-06-15 21:02:00,0.62934,0.62935,0.62914,0.6293,29600000.0
2009-06-15 21:03:00,0.62911,0.62917,0.62876,0.62896,43000000.0
2009-06-15 21:04:00,0.62922,0.62953,0.62922,0.62953,12600000.0
2009-06-15 21:05:00,0.62941,0.62959,0.62933,0.62933,23200000.0
2009-06-15 21:06:00,0.62947,0.62956,0.62939,0.62951,36800000.0
2009-06-15 21:07:00,0.6295,0.62961,0.62939,0.62951,20200000.0
2009-06-15 21:08:00,0.62938,0.62944,0.6293,0.62932,19000000.0
2009-06-15 21:09:00,0.62937,0.62949,0.62923,0.62923,19600000.0
2009-06-15 21:10:00,0.62943,0.62962,0.62933,0.62933,57799999.0
2009-06-15 21:11:00,0.62941,0.62996,0.6293,0.62977,25300000.0
2009-06-15 21:12:00,0.62977,0.62991,0.62966,0.6299,26000000.0
2009-06-15 21:13:00,0.6299,0.63038,0.6299,0.63031,39700000.0
2009-06-15 21:14:00,0.6302,0.63043,0.63015,0.63033,19400000.0
2009-06-15 21:15:00,0.63015,0.63038,0.62997,0.63012,32600000.0
2009-06-15 21:16:00,0.62998,0.63016,0.62986,0.62986,25200000.0
2009-06-15 21:17:00,0.62986,0.63,0.62966,0.62966,35800000.0
2009-06-15 21:18:00,0.63,0.63025,0.62964,0.6298,32600000.0
2009-06-15 21:19:00,0.62998,0.63067,0.62998,0.63013,30200000.0
2009-06-15 21:20:00,0.63012,0.63043,0.6301,0.6302,25800000.0
2009-06-15 21:21:00,0.63036,0.63056,0.63025,0.63056,37100000.0
2009-06-15 21:22:00,0.63041,0.63049,0.63019,0.63036,32598996.0
2009-06-15 21:23:00,0.63039,0.63039,0.6299,0.63003,19800000.0
2009-06-15 21:24:00,0.63003,0.63025,0.62992,0.63014,21800000.0
2009-06-15 21:25:00,0.63009,0.63021,0.63005,0.63019,22400000.0
2009-06-15 21:26:00,0.63032,0.63044,0.6301,0.63032,36400000.0
2009-06-15 21:27:00,0.63034,0.63047,0.63022,0.63031,20200000.0
2009-06-15 21:28:00,0.63036,0.63057,0.63025,0.63048,43000000.0
2009-06-15 21:29:00,0.63059,0.63065,0.6304,0.63046,44200000.0
2009-06-15 21:30:00,0.63038,0.6309,0.63027,0.63061,25800000.0
2009-06-15 21:31:00,0.63032,0.63037,0.63021,0.63021,24600000.0
2009-06-15 21:32:00,0.63031,0.63056,0.63017,0.63026,18200000.0
2009-06-15 21:33:00,0.63019,0.63033,0.63013,0.63023,26800000.0
2009-06-15 21:34:00,0.63011,0.63054,0.63009,0.63021,14800000.0
2009-06-15 21:35:00,0.63013,0.63099,0.63013,0.63073,30200000.0
2009-06-15 21:36:00,0.63062,0.63078,0.63043,0.63072,34400000.0
2009-06-15 21:37:00,0.6305,0.63069,0.63046,0.63057,35800000.0
2009-06-15 21:38:00,0.63047,0.6305,0.63028,0.6303,33000000.0
2009-06-15 21:39:00,0.63018,0.63055,0.63018,0.63046,19200000.0
2009-06-15 21:40:00,0.63059,0.63077,0.63044,0.63044,19200000.0
2009-06-15 21:41:00,0.6304,0.63043,0.63027,0.63033,20400000.0
2009-06-15 21:42:00,0.63041,0.63047,0.6302,0.63034,21200000.0
2009-06-15 21:43:00,0.63057,0.63057,0.63014,0.63036,25800000.0
2009-06-15 21:44:00,0.6304,0.63049,0.63034,0.63049,15600000.0
2009-06-15 21:45:00,0.6304,0.6304,0.6304,0.6304,7200000.0
2009-06-15 21:46:00,0.63034,0.6305,0.63031,0.6305,9400000.0
2009-06-15 21:47:00,0.63038,0.6306,0.63032,0.63032,24000000.0
2009-06-15 21:48:00,0.63038,0.63049,0.63038,0.63042,19400000.0
2009-06-15 21:49:00,0.63036,0.63058,0.63033,0.6305,24600000.0
2009-06-15 21:50:00,0.63038,0.63068,0.63035,0.63049,22000000.0
2009-06-15 21:51:00,0.63045,0.63058,0.63033,0.63055,17200000.0
2009-06-15 21:52:00,0.63045,0.63045,0.63012,0.63041,26800000.0
2009-06-15 21:53:00,0.63033,0.63043,0.63016,0.63043,15800000.0
2009-06-15 21:54:00,0.63046,0.63046,0.6303,0.6303,4800000.0
2009-06-15 21:55:00,0.63019,0.63056,0.63019,0.63056,31800000.0
2009-06-15 21:56:00,0.63068,0.63093,0.63052,0.63093,10800000.0
2009-06-15 21:57:00,0.63132,0.6314,0.63103,0.63115,27400000.0
2009-06-15 21:58:00,0.6309,0.6309,0.63067,0.6307,25200000.0
2009-06-15 21:59:00,0.63071,0.63087,0.63063,0.63087,43600000.0
2009-06-15 22:00:00,0.63075,0.63094,0.63069,0.63081,27000000.0
2009-06-15 22:01:00,0.63079,0.63083,0.63051,0.63053,30000000.0
2009-06-15 22:02:00,0.63055,0.63058,0.63025,0.63058,28400000.0
2009-06-15 22:03:00,0.63057,0.63075,0.6305,0.63069,36200000.0
2009-06-15 22:04:00,0.6308,0.63092,0.63066,0.63074,39500000.0
2009-06-15 22:05:00,0.63068,0.63102,0.63068,0.63073,28600000.0
2009-06-15 22:06:00,0.63069,0.6308,0.63053,0.63073,28500000.0
2009-06-15 22:07:00,0.63073,0.6308,0.63073,0.63075,9000000.0
2009-06-15 22:08:00,0.63076,0.63103,0.63076,0.63078,13800000.0
2009-06-15 22:09:00,0.63089,0.63115,0.63089,0.63102,11200000.0
2009-06-15 22:10:00,0.63116,0.6316,0.63116,0.6315,26600000.0
2009-06-15 22:11:00,0.6316,0.63174,0.63135,0.6316,25800000.0
2009-06-15 22:12:00,0.63175,0.63175,0.6309,0.63111,21600000.0
2009-06-15 22:13:00,0.63093,0.63109,0.63082,0.63107,32600000.0
2009-06-15 22:14:00,0.6312,0.63128,0.63093,0.63113,16000000.0
2009-06-15 22:15:00,0.63095,0.63108,0.63084,0.63108,17200000.0
2009-06-15 22:16:00,0.63088,0.63125,0.63082,0.63101,25400000.0
2009-06-15 22:17:00,0.63101,0.63132,0.63092,0.63123,32600000.0
2009-06-15 22:18:00,0.63088,0.63137,0.63088,0.63135,19000000.0
2009-06-15 22:19:00,0.63125,0.63135,0.63118,0.63135,29200000.0
2009-06-15 22:20:00,0.63135,0.63165,0.63132,0.63135,39600000.0
2009-06-15 22:21:00,0.63113,0.63136,0.63104,0.63117,12200000.0
2009-06-15 22:22:00,0.63119,0.63142,0.63113,0.63113,21800000.0
2009-06-15 22:23:00,0.63108,0.63137,0.63107,0.6312,37000000.0
2009-06-15 22:24:00,0.63117,0.63129,0.63105,0.63105,24400000.0
2009-06-15 22:25:00,0.63097,0.63123,0.63097,0.63123,46400000.0
2009-06-15 22:26:00,0.63095,0.63122,0.63095,0.63104,25200000.0
2009-06-15 22:27:00,0.63095,0.63122,0.63081,0.63081,21800000.0
2009-06-15 22:28:00,0.63125,0.63125,0.63095,0.63113,33000000.0
2009-06-15 22:29:00,0.6311,0.63139,0.63099,0.63106,29600000.0
2009-06-15 22:30:00,0.63123,0.63145,0.63112,0.63112,32500000.0
2009-06-15 22:31:00,0.63123,0.63135,0.63091,0.63112,34400000.0
2009-06-15 22:32:00,0.63099,0.63132,0.63087,0.63087,22400000.0
2009-06-15 22:33:00,0.63074,0.631,0.63059,0.63065,21400000.0
2009-06-15 22:34:00,0.63054,0.63085,0.63042,0.63085,27400000.0
2009-06-15 22:35:00,0.63081,0.63092,0.63068,0.63077,27800000.0
2009-06-15 22:36:00,0.6308,0.6308,0.63061,0.63067,18800000.0
2009-06-15 22:37:00,0.63058,0.63098,0.63058,0.63093,18600000.0
2009-06-15 22:38:00,0.63095,0.63103,0.63082,0.63093,13600000.0
2009-06-15 22:39:00,0.63098,0.63104,0.63063,0.6309,20400000.0
2009-06-15 22:40:00,0.63112,0.63117,0.63081,0.63081,15400000.0
2009-06-15 22:41:00,0.63083,0.63104,0.63074,0.63082,17400000.0
2009-06-15 22:42:00,0.63093,0.63093,0.63092,0.63092,9200000.0
2009-06-15 22:43:00,0.63098,0.63105,0.63084,0.63099,13600000.0
2009-06-15 22:44:00,0.63083,0.63118,0.63066,0.63104,39400000.0
2009-06-15 22:45:00,0.6311,0.63113,0.63079,0.6308,48200000.0
2009-06-15 22:46:00,0.63092,0.63101,0.63077,0.63097,26000000.0
2009-06-15 22:47:00,0.63102,0.63102,0.63075,0.63087,35700000.0
2009-06-15 22:48:00,0.63108,0.6311,0.63068,0.63087,25400000.0
2009-06-15 22:49:00,0.6308,0.63096,0.63063,0.6308,19600000.0
2009-06-15 22:50:00,0.63095,0.6311,0.63087,0.63103,25700000.0
2009-06-15 22:51:00,0.63115,0.63118,0.63064,0.63064,6200000.0
2009-06-15 22:52:00,0.63068,0.63107,0.63061,0.63085,29400000.0
2009-06-15 22:53:00,0.63082,0.63086,0.63066,0.63078,17000000.0
2009-06-15 22:54:00,0.6309,0.63094,0.63072,0.63072,10600000.0
2009-06-15 22:55:00,0.63082,0.63085,0.63056,0.63068,44000000.0
2009-06-15 22:56:00,0.63075,0.63084,0.63049,0.63075,10400000.0
2009-06-15 22:57:00,0.63073,0.63084,0.63062,0.63076,25000000.0
2009-06-15 22:58:00,0.63073,0.63073,0.63045,0.63062,18400000.0
2009-06-15 22:59:00,0.63067,0.63087,0.63056,0.63056,14000000.0
2009-06-15 23:00:00,0.63062,0.63081,0.63056,0.63061,44600000.0
2009-06-15 23:01:00,0.63044,0.63123,0.63044,0.63102,17600000.0
2009-06-15 23:02:00,0.6311,0.63111,0.63077,0.63092,34400000.0
2009-06-15 23:03:00,0.63097,0.63113,0.63094,0.63111,40000000.0
2009-06-15 23:04:00,0.63093,0.63101,0.6308,0.63092,22800000.0
2009-06-15 23:05:00,0.63089,0.63089,0.63078,0.63078,13600000.0
2009-06-15 23:06:00,0.63079,0.63085,0.63063,0.63078,11800000.0
2009-06-15 23:07:00,0.63075,0.63097,0.6307,0.63087,48000000.0
2009-06-15 23:08:00,0.63075,0.63091,0.63062,0.63065,20600000.0
2009-06-15 23:09:00,0.63077,0.6309,0.63069,0.63073,7000000.0
2009-06-15 23:10:00,0.63055,0.63077,0.63049,0.63061,24200000.0
2009-06-15 23:11:00,0.63045,0.63071,0.63045,0.63052,34200000.0
2009-06-15 23:12:00,0.63066,0.63085,0.6306,0.6306,21100000.0
2009-06-15 23:13:00,0.63074,0.63091,0.63069,0.63079,33000000.0
2009-06-15 23:14:00,0.63075,0.63087,0.63065,0.63065,28000000.0
2009-06-15 23:15:00,0.63065,0.63088,0.63065,0.63088,7800000.0
2009-06-15 23:16:00,0.6308,0.63087,0.63068,0.6308,26400000.0
2009-06-15 23:17:00,0.63062,0.63092,0.63058,0.63082,42100000.0
2009-06-15 23:18:00,0.63076,0.63099,0.63062,0.63099,23200000.0
2009-06-15 23:19:00,0.63094,0.63094,0.63013,0.63064,18800000.0
2009-06-15 23:20:00,0.63048,0.63048,0.63005,0.63005,28600000.0
2009-06-15 23:21:00,0.63032,0.63053,0.63032,0.63053,14200000.0
2009-06-15 23:22:00,0.63036,0.63064,0.63036,0.63054,24000000.0
2009-06-15 23:23:00,0.63061,0.63068,0.63044,0.63068,40200000.0
2009-06-15 23:24:00,0.63052,0.63064,0.63032,0.63045,36800000.0
2009-06-15 23:25:00,0.6306,0.6306,0.6299,0.62996,23800000.0
2009-06-15 23:26:00,0.62996,0.63015,0.6298,0.62996,27600000.0
2009-06-15 23:27:00,0.62982,0.63011,0.62982,0.62993,29600000.0
2009-06-15 23:28:00,0.62982,0.62998,0.62982,0.62982,23800000.0
2009-06-15 23:29:00,0.62992,0.63011,0.6298,0.63003,24000000.0
2009-06-15 23:30:00,0.63012,0.63018,0.62961,0.62965,28000000.0
2009-06-15 23:31:00,0.62957,0.62983,0.62956,0.62971,15600000.0
2009-06-15 23:32:00,0.62963,0.62982,0.62963,0.62974,14400000.0
2009-06-15 23:33:00,0.62969,0.6299,0.62954,0.6298,26800000.0
2009-06-15 23:34:00,0.63002,0.63002,0.6296,0.62983,37400000.0
2009-06-15 23:35:00,0.62988,0.62998,0.62971,0.62983,21400000.0
2009-06-15 23:36:00,0.62985,0.62991,0.62956,0.62962,21200000.0
2009-06-15 23:37:00,0.62947,0.62971,0.62929,0.62929,19000000.0
2009-06-15 23:38:00,0.62936,0.62942,0.62916,0.62928,23800000.0
2009-06-15 23:39:00,0.62916,0.63005,0.62916,0.63005,20700000.0
2009-06-15 23:40:00,0.62992,0.63,0.62963,0.62991,32000000.0
2009-06-15 23:41:00,0.62975,0.6299,0.62962,0.62984,36000000.0
2009-06-15 23:42:00,0.62983,0.62988,0.6295,0.6295,33400000.0
2009-06-15 23:43:00,0.6295,0.62999,0.6295,0.62984,11600000.0
2009-06-15 23:44:00,0.6295,0.62995,0.62924,0.62973,26400000.0
2009-06-15 23:45:00,0.62952,0.62965,0.62932,0.62958,26600000.0
2009-06-15 23:46:00,0.62942,0.62942,0.6289,0.62918,27600000.0
2009-06-15 23:47:00,0.62955,0.62967,0.62902,0.6294,19400000.0
2009-06-15 23:48:00,0.62963,0.62979,0.62912,0.62944,32800000.0
2009-06-15 23:49:00,0.62947,0.62958,0.62947,0.62958,9200000.0
2009-06-15 23:50:00,0.62942,0.62948,0.62937,0.62948,9800000.0
2009-06-15 23:51:00,0.62964,0.62969,0.62918,0.62947,33600000.0
2009-06-15 23:52:00,0.6292,0.63006,0.62919,0.62996,37800000.0
2009-06-15 23:53:00,0.62979,0.63027,0.62979,0.63001,33200000.0
2009-06-15 23:54:00,0.63,0.63018,0.6299,0.63013,14400000.0
2009-06-15 23:55:00,0.62995,0.63026,0.6299,0.6299,27800000.0
2009-06-15 23:56:00,0.62991,0.63007,0.62991,0.62995,25800000.0
2009-06-15 23:57:00,0.62993,0.63011,0.62988,0.62999,40000000.0
2009-06-15 23:58:00,0.63002,0.63008,0.63001,0.63008,14000000.0
2009-06-15 23:59:00,0.62984,0.63003,0.62974,0.62974,24000000.0
2009-06-16 00:00:00,0.62993,0.63031,0.62993,0.62999,16600000.0
2009-06-16 00:01:00,0.62994,0.63029,0.62994,0.6302,32400000.0
2009-06-16 00:02:00,0.62966,0.6299,0.62941,0.62945,23400000.0
2009-06-16 00:03:00,0.62963,0.63,0.62945,0.62989,28600000.0
2009-06-16 00:04:00,0.62983,0.6301,0.62981,0.63007,27800000.0
2009-06-16 00:05:00,0.62991,0.63016,0.62984,0.62993,27200000.0
2009-06-16 00:06:00,0.62999,0.63005,0.62987,0.62987,23600000.0
2009-06-16 00:07:00,0.62991,0.63001,0.62965,0.6297,16200000.0
2009-06-16 00:08:00,0.62977,0.62986,0.62952,0.62972,31700000.0
2009-06-16 00:09:00,0.62962,0.62966,0.62957,0.62966,16000000.0
2009-06-16 00:10:00,0.62968,0.62969,0.62943,0.62952,29600000.0
2009-06-16 00:11:00,0.62962,0.62981,0.62954,0.6296,32800000.0
2009-06-16 00:12:00,0.62975,0.63001,0.62965,0.62985,48000000.0
2009-06-16 00:13:00,0.62993,0.63016,0.62984,0.63005,26200000.0
2009-06-16 00:14:00,0.62994,0.63021,0.62994,0.63013,22000000.0
2009-06-16 00:15:00,0.6301,0.6301,0.62956,0.62971,22300000.0
2009-06-16 00:16:00,0.62973,0.62973,0.62943,0.6296,33400000.0
2009-06-16 00:17:00,0.62977,0.62977,0.62907,0.62911,30600000.0
2009-06-16 00:18:00,0.6292,0.62943,0.62897,0.62935,39600000.0
2009-06-16 00:19:00,0.62923,0.62923,0.62913,0.62919,24800000.0
2009-06-16 00:20:00,0.6291,0.62924,0.62892,0.62909,21800000.0
2009-06-16 00:21:00,0.62904,0.62904,0.62862,0.62892,37200000.0
2009-06-16 00:22:00,0.62902,0.62914,0.62876,0.62878,27200000.0
2009-06-16 00:23:00,0.62897,0.62904,0.62845,0.62876,44800000.0
2009-06-16 00:24:00,0.6287,0.62885,0.62854,0.62883,36200000.0
2009-06-16 00:25:00,0.62881,0.62893,0.62859,0.6287,35600000.0
2009-06-16 00:26:00,0.62897,0.62913,0.62877,0.62913,22000000.0
2009-06-16 00:27:00,0.62915,0.62916,0.62892,0.62892,14500000.0
2009-06-16 00:28:00,0.62898,0.62916,0.62879,0.62885,20400000.0
2009-06-16 00:29:00,0.62887,0.629,0.62871,0.62876,25600000.0
2009-06-16 00:30:00,0.62878,0.62911,0.62876,0.62882,41200000.0
2009-06-16 00:31:00,0.62889,0.62915,0.62862,0.62883,27000000.0
2009-06-16 00:32:00,0.62896,0.62906,0.6288,0.62893,32500000.0
2009-06-16 00:33:00,0.62888,0.62916,0.62888,0.62901,40000000.0
2009-06-16 00:34:00,0.62882,0.629,0.62882,0.62894,22400000.0
2009-06-16 00:35:00,0.62898,0.62923,0.62882,0.62918,26800000.0
2009-06-16 00:36:00,0.62918,0.6293,0.629,0.62923,29000000.0
2009-06-16 00:37:00,0.62908,0.62938,0.62902,0.62923,33400000.0
2009-06-16 00:38:00,0.62913,0.62925,0.62897,0.62914,31400000.0
2009-06-16 00:39:00,0.62917,0.62936,0.62894,0.62923,33200000.0
2009-06-16 00:40:00,0.6293,0.62953,0.62925,0.62925,31800000.0
2009-06-16 00:41:00,0.62938,0.62942,0.62933,0.62938,16600000.0
2009-06-16 00:42:00,0.62927,0.62958,0.62927,0.62958,12800000.0
2009-06-16 00:43:00,0.62941,0.62968,0.62941,0.62949,24000000.0
2009-06-16 00:44:00,0.62952,0.62964,0.62939,0.62953,27600000.0
2009-06-16 00:45:00,0.62948,0.62971,0.62941,0.62962,31800000.0
2009-06-16 00:46:00,0.62952,0.6296,0.6291,0.6292,31000000.0
2009-06-16 00:47:00,0.6292,0.62932,0.62911,0.62925,19400000.0
2009-06-16 00:48:00,0.62926,0.62931,0.6291,0.62931,15500000.0
2009-06-16 00:49:00,0.62945,0.62958,0.6294,0.6294,17400000.0
2009-06-16 00:50:00,0.62913,0.62974,0.62908,0.62927,41200000.0
2009-06-16 00:51:00,0.62935,0.62973,0.62935,0.62973,17200000.0
2009-06-16 00:52:00,0.62964,0.62964,0.62946,0.62946,5400000.0
2009-06-16 00:53:00,0.62924,0.62953,0.62924,0.62948,15200000.0
2009-06-16 00:54:00,0.62936,0.6294,0.62918,0.62933,19600000.0
2009-06-16 00:55:00,0.62942,0.62948,0.62913,0.62919,38700001.0
2009-06-16 00:56:00,0.62938,0.62945,0.62913,0.62945,25500000.0
2009-06-16 00:57:00,0.62962,0.62964,0.62923,0.62927,22000000.0
2009-06-16 00:58:00,0.62928,0.62936,0.62913,0.62929,43200000.0
2009-06-16 00:59:00,0.6294,0.62953,0.6292,0.6292,20600000.0
2009-06-16 01:00:00,0.62934,0.62972,0.62934,0.62934,30400000.0
2009-06-16 01:01:00,0.62923,0.62945,0.62923,0.62929,32000000.0
2009-06-16 01:02:00,0.6293,0.62938,0.62921,0.62938,23600000.0
2009-06-16 01:03:00,0.62923,0.62944,0.62921,0.62941,35700000.0
2009-06-16 01:04:00,0.62931,0.62945,0.62925,0.62926,25600000.0
2009-06-16 01:05:00,0.62914,0.62947,0.62912,0.62925,24300000.0
2009-06-16 01:06:00,0.62943,0.6296,0.62938,0.62938,17600000.0
2009-06-16 01:07:00,0.6294,0.62964,0.62937,0.62937,12200000.0
2009-06-16 01:08:00,0.62973,0.62987,0.62957,0.62964,23400000.0
2009-06-16 01:09:00,0.62977,0.62995,0.62954,0.62983,27200000.0
2009-06-16 01:10:00,0.6297,0.6304,0.62957,0.63002,37000000.0
2009-06-16 01:11:00,0.62995,0.63001,0.62956,0.62969,39400000.0
2009-06-16 01:12:00,0.62956,0.62996,0.62956,0.62996,18600000.0
2009-06-16 01:13:00,0.62983,0.62998,0.62963,0.62981,19400000.0
2009-06-16 01:14:00,0.6299,0.62997,0.62969,0.62987,34000000.0
2009-06-16 01:15:00,0.62992,0.62992,0.62984,0.62986,9600000.0
2009-06-16 01:16:00,0.62975,0.62994,0.62961,0.6299,26800000.0
2009-06-16 01:17:00,0.62977,0.62983,0.62977,0.62983,9000000.0
2009-06-16 01:18:00,0.62984,0.62997,0.62977,0.6298,25900000.0
2009-06-16 01:19:00,0.62989,0.6299,0.62974,0.62977,23400000.0
2009-06-16 01:20:00,0.62986,0.62992,0.62975,0.62987,26800000.0
2009-06-16 01:21:00,0.62988,0.62999,0.6298,0.62999,24600000.0
2009-06-16 01:22:00,0.62996,0.62996,0.62971,0.62971,9800000.0
2009-06-16 01:23:00,0.62985,0.62999,0.62976,0.62976,8400000.0
2009-06-16 01:24:00,0.62992,0.62996,0.62982,0.62982,18200000.0
2009-06-16 01:25:00,0.62978,0.62999,0.62977,0.62999,12600000.0
2009-06-16 01:26:00,0.62998,0.62998,0.62982,0.62982,5000000.0
2009-06-16 01:27:00,0.62988,0.63001,0.62983,0.62987,11000000.0
2009-06-16 01:28:00,0.62992,0.62992,0.62963,0.62991,30600000.0
2009-06-16 01:29:00,0.62987,0.62988,0.62967,0.62981,29800000.0
2009-06-16 01:30:00,0.62992,0.63001,0.62987,0.62998,20400000.0
2009-06-16 01:31:00,0.62973,0.62982,0.62963,0.62981,14200000.0
2009-06-16 01:32:00,0.62983,0.63,0.62979,0.62991,42600000.0
2009-06-16 01:33:00,0.62988,0.62998,0.62983,0.62984,39600000.0
2009-06-16 01:34:00,0.62994,0.62994,0.62983,0.62983,5000000.0
2009-06-16 01:35:00,0.62982,0.6299,0.62978,0.62978,9000000.0
2009-06-16 01:36:00,0.62974,0.62982,0.6297,0.62982,8400000.0
2009-06-16 01:37:00,0.62975,0.6298,0.62944,0.62967,23000000.0
2009-06-16 01:38:00,0.62976,0.62979,0.62953,0.62953,23000000.0
2009-06-16 01:39:00,0.62969,0.62994,0.62969,0.62978,30600000.0
2009-06-16 01:40:00,0.62985,0.62998,0.62954,0.62975,11600000.0
2009-06-16 01:41:00,0.62966,0.6299,0.62955,0.62973,16800000.0
2009-06-16 01:42:00,0.62932,0.6295,0.62907,0.6292,31200000.0
2009-06-16 01:43:00,0.62929,0.62941,0.62894,0.62927,13800000.0
2009-06-16 01:44:00,0.62915,0.62971,0.62915,0.6294,15800000.0
2009-06-16 01:45:00,0.6292,0.6296,0.62914,0.62942,36800000.0
2009-06-16 01:46:00,0.6292,0.62954,0.62912,0.62914,16900000.0
2009-06-16 01:47:00,0.62913,0.62942,0.62907,0.62913,28300000.0
2009-06-16 01:48:00,0.62919,0.6293,0.62888,0.62909,38000000.0
2009-06-16 01:49:00,0.62898,0.62921,0.62896,0.629,34800000.0
2009-06-16 01:50:00,0.62891,0.62915,0.62873,0.62897,34098996.0
2009-06-16 01:51:00,0.62892,0.62904,0.62844,0.62857,24400000.0
2009-06-16 01:52:00,0.62857,0.62865,0.62803,0.62827,31600000.0
2009-06-16 01:53:00,0.62847,0.62868,0.62837,0.62852,21400000.0
2009-06-16 01:54:00,0.6282,0.62899,0.6282,0.62827,45500000.0
2009-06-16 01:55:00,0.62847,0.62873,0.62824,0.6287,29100000.0
2009-06-16 01:56:00,0.62875,0.62886,0.62834,0.62886,11200000.0
2009-06-16 01:57:00,0.62895,0.62896,0.62865,0.62874,14800000.0
2009-06-16 01:58:00,0.62872,0.62891,0.62872,0.62877,20000000.0
2009-06-16 01:59:00,0.62891,0.62891,0.62872,0.62885,28400000.0
2009-06-16 02:00:00,0.62889,0.62895,0.62882,0.62885,20400000.0
2009-06-16 02:01:00,0.62899,0.62914,0.62893,0.62893,14600000.0
2009-06-16 02:02:00,0.62884,0.6289,0.62862,0.6289,19800000.0
2009-06-16 02:03:00,0.62905,0.62918,0.62899,0.62916,34000000.0
2009-06-16 02:04:00,0.62924,0.62924,0.62884,0.629,34000000.0
2009-06-16 02:05:00,0.62888,0.62904,0.62885,0.62899,30200000.0
2009-06-16 02:06:00,0.62903,0.62914,0.62888,0.62914,8200000.0
2009-06-16 02:07:00,0.62899,0.62915,0.62889,0.62903,25600000.0
2009-06-16 02:08:00,0.62912,0.62914,0.6289,0.62892,21600000.0
2009-06-16 02:09:00,0.62903,0.62925,0.62903,0.62923,12600000.0
2009-06-16 02:10:00,0.62936,0.62936,0.62886,0.62927,40100000.0
2009-06-16 02:11:00,0.62916,0.62937,0.62915,0.62933,37200000.0
2009-06-16 02:12:00,0.62919,0.62937,0.62899,0.62907,33800000.0
2009-06-16 02:13:00,0.62896,0.62929,0.62896,0.62906,11400000.0
2009-06-16 02:14:00,0.62917,0.62917,0.62891,0.62907,23800000.0
2009-06-16 02:15:00,0.62919,0.62935,0.62886,0.62899,22200000.0
2009-06-16 02:16:00,0.62896,0.62913,0.62876,0.62898,25200000.0
2009-06-16 02:17:00,0.62894,0.62901,0.62883,0.62883,41800000.0
2009-06-16 02:18:00,0.62892,0.62905,0.62885,0.62895,17000000.0
2009-06-16 02:19:00,0.62897,0.62897,0.62868,0.62868,27000000.0
2009-06-16 02:20:00,0.62887,0.62892,0.62841,0.62886,29200000.0
2009-06-16 02:21:00,0.62899,0.62899,0.62866,0.62891,29800000.0
2009-06-16 02:22:00,0.62876,0.6291,0.62874,0.62878,17000000.0
2009-06-16 02:23:00,0.62893,0.62903,0.62879,0.62892,29000000.0
2009-06-16 02:24:00,0.62897,0.6291,0.6288,0.6288,28400000.0
2009-06-16 02:25:00,0.62883,0.62906,0.62878,0.62898,37000000.0
2009-06-16 02:26:00,0.62899,0.629,0.62826,0.62848,33400000.0
2009-06-16 02:27:00,0.6284,0.62849,0.62805,0.62815,17000000.0
2009-06-16 02:28:00,0.62776,0.62808,0.62745,0.6275,37800000.0
2009-06-16 02:29:00,0.62717,0.62717,0.62668,0.62704,9000000.0
2009-06-16 02:30:00,0.62737,0.62739,0.62695,0.6273,14800000.0
2009-06-16 02:31:00,0.62728,0.62742,0.62712,0.62725,43800000.0
2009-06-16 02:32:00,0.62714,0.62724,0.62692,0.62692,11800000.0
2009-06-16 02:33:00,0.62705,0.62726,0.62678,0.6271,32800000.0
2009-06-16 02:34:00,0.62734,0.62734,0.62691,0.62691,21400000.0
2009-06-16 02:35:00,0.62694,0.6271,0.62684,0.62705,29899999.0
2009-06-16 02:36:00,0.62715,0.62715,0.62677,0.62689,41100000.0
2009-06-16 02:37:00,0.6271,0.62731,0.62629,0.6265,25000000.0
2009-06-16 02:38:00,0.62638,0.62648,0.62565,0.62565,18400000.0
2009-06-16 02:39:00,0.62597,0.62599,0.62575,0.62587,21600000.0
2009-06-16 02:40:00,0.62597,0.62623,0.62531,0.62531,20800000.0
2009-06-16 02:41:00,0.62541,0.62658,0.62535,0.62607,24000000.0
2009-06-16 02:42:00,0.62599,0.62604,0.62566,0.62585,29200000.0
2009-06-16 02:43:00,0.62601,0.62651,0.62601,0.62632,14600000.0
2009-06-16 02:44:00,0.62635,0.62635,0.6259,0.62598,19400000.0
2009-06-16 02:45:00,0.626,0.62617,0.62578,0.62596,25600000.0
2009-06-16 02:46:00,0.62585,0.62636,0.62582,0.6261,20800000.0
2009-06-16 02:47:00,0.62612,0.62691,0.62612,0.62691,35000000.0
2009-06-16 02:48:00,0.62675,0.6268,0.6261,0.62633,27600000.0
2009-06-16 02:49:00,0.62642,0.62667,0.62637,0.62653,26000000.0
2009-06-16 02:50:00,0.62635,0.62676,0.62629,0.6266,24000000.0
2009-06-16 02:51:00,0.62648,0.62681,0.62648,0.62665,39800000.0
2009-06-16 02:52:00,0.62657,0.62661,0.62579,0.62579,26600000.0
2009-06-16 02:53:00,0.62585,0.62629,0.62561,0.62614,16600000.0
2009-06-16 02:54:00,0.62633,0.62657,0.62595,0.62595,17400000.0
2009-06-16 02:55:00,0.62647,0.62647,0.62609,0.62617,32600000.0
2009-06-16 02:56:00,0.62597,0.62628,0.62581,0.62598,41000000.0
2009-06-16 02:57:00,0.6259,0.62605,0.62577,0.62577,35600000.0
2009-06-16 02:58:00,0.62574,0.62593,0.62555,0.62567,17200000.0
2009-06-16 02:59:00,0.62575,0.62575,0.62501,0.62532,29200000.0
2009-06-16 03:00:00,0.62557,0.626,0.6254,0.62573,39200000.0
2009-06-16 03:01:00,0.62568,0.62595,0.62564,0.62582,26400000.0
2009-06-16 03:02:00,0.62597,0.62606,0.62521,0.6256,21200000.0
2009-06-16 03:03:00,0.62552,0.62564,0.62502,0.62502,38600000.0
2009-06-16 03:04:00,0.62537,0.62537,0.62488,0.62507,25400000.0
2009-06-16 03:05:00,0.62501,0.62545,0.62486,0.62526,44800000.0
2009-06-16 03:06:00,0.6253,0.62548,0.62494,0.62502,19600000.0
2009-06-16 03:07:00,0.62515,0.62544,0.62515,0.6252,47800001.0
2009-06-16 03:08:00,0.62518,0.6259,0.62518,0.6259,42800000.0
2009-06-16 03:09:00,0.62579,0.62594,0.62532,0.62538,18400000.0
2009-06-16 03:10:00,0.62542,0.62556,0.62498,0.62506,32000000.0
2009-06-16 03:11:00,0.62503,0.62538,0.62503,0.62537,18400000.0
2009-06-16 03:12:00,0.62543,0.62554,0.62523,0.62554,32200000.0
2009-06-16 03:13:00,0.62542,0.62587,0.62541,0.62585,28200000.0
2009-06-16 03:14:00,0.62602,0.62613,0.62546,0.62613,27800000.0
2009-06-16 03:15:00,0.62617,0.62628,0.62555,0.62571,17800000.0
2009-06-16 03:16:00,0.62585,0.62585,0.62525,0.62533,16200000.0
2009-06-16 03:17:00,0.62526,0.62572,0.62526,0.62556,16000000.0
2009-06-16 03:18:00,0.62565,0.62583,0.62504,0.6253,31400000.0
2009-06-16 03:19:00,0.62528,0.62554,0.62505,0.62505,34800000.0
2009-06-16 03:20:00,0.62497,0.62545,0.62492,0.62515,28200000.0
2009-06-16 03:21:00,0.62553,0.62553,0.62473,0.62497,24400000.0
2009-06-16 03:22:00,0.6247,0.62507,0.62468,0.62471,25600000.0
2009-06-16 03:23:00,0.62506,0.62516,0.62462,0.62483,48800000.0
2009-06-16 03:24:00,0.625,0.625,0.62445,0.6246,16200000.0
2009-06-16 03:25:00,0.62424,0.62439,0.62381,0.62381,17800000.0
2009-06-16 03:26:00,0.62352,0.62419,0.62351,0.6241,23000000.0
2009-06-16 03:27:00,0.62413,0.62448,0.62387,0.62447,24800000.0
2009-06-16 03:28:00,0.62428,0.62484,0.6242,0.62482,20200000.0
2009-06-16 03:29:00,0.6246,0.62534,0.62449,0.62522,25600000.0
2009-06-16 03:30:00,0.62529,0.62537,0.62467,0.62467,27000000.0
2009-06-16 03:31:00,0.62504,0.62533,0.625,0.62533,27200000.0
2009-06-16 03:32:00,0.62542,0.6256,0.62512,0.6255,24200000.0
2009-06-16 03:33:00,0.62554,0.62558,0.62503,0.62519,22000000.0
2009-06-16 03:34:00,0.62554,0.62554,0.62506,0.62545,41800000.0
2009-06-16 03:35:00,0.62505,0.62532,0.62441,0.62441,44000000.0
2009-06-16 03:36:00,0.6242,0.62458,0.62415,0.62433,31200000.0
2009-06-16 03:37:00,0.62423,0.62529,0.62412,0.62516,24800000.0
2009-06-16 03:38:00,0.62513,0.62524,0.62485,0.62495,18400000.0
2009-06-16 03:39:00,0.62546,0.62546,0.62498,0.62498,18200000.0
2009-06-16 03:40:00,0.625,0.62565,0.625,0.62526,15400000.0
2009-06-16 03:41:00,0.62528,0.62544,0.62515,0.62529,22800000.0
2009-06-16 03:42:00,0.6253,0.62556,0.62527,0.62535,25600000.0
2009-06-16 03:43:00,0.62527,0.62549,0.62489,0.62491,21000000.0
2009-06-16 03:44:00,0.62518,0.62559,0.62518,0.62559,23000000.0
2009-06-16 03:45:00,0.62562,0.62582,0.62527,0.62578,32300000.0
2009-06-16 03:46:00,0.62605,0.62625,0.62585,0.62616,33800000.0
2009-06-16 03:47:00,0.62648,0.62676,0.62627,0.62665,29800000.0
2009-06-16 03:48:00,0.62671,0.62739,0.62662,0.62711,20600000.0
2009-06-16 03:49:00,0.62695,0.62817,0.62693,0.62763,15600000.0
2009-06-16 03:50:00,0.62815,0.62871,0.62785,0.62848,33000000.0
2009-06-16 03:51:00,0.62848,0.62848,0.62748,0.62748,28600000.0
2009-06-16 03:52:00,0.62792,0.62792,0.62705,0.62754,15600000.0
2009-06-16 03:53:00,0.62775,0.6279,0.62702,0.62702,14000000.0
2009-06-16 03:54:00,0.62693,0.62829,0.62692,0.62829,15200000.0
2009-06-16 03:55:00,0.62838,0.62842,0.62756,0.6278,29200000.0
2009-06-16 03:56:00,0.62799,0.62817,0.62771,0.62817,22800000.0
2009-06-16 03:57:00,0.6283,0.6295,0.62817,0.62949,18000000.0
2009-06-16 03:58:00,0.62922,0.62933,0.62842,0.62856,42800000.0
2009-06-16 03:59:00,0.62854,0.62873,0.62812,0.62871,20400000.0
2009-06-16 04:00:00,0.62865,0.62904,0.62857,0.62884,23200000.0
2009-06-16 04:01:00,0.62869,0.62894,0.62859,0.62874,18200000.0
2009-06-16 04:02:00,0.6286,0.62883,0.6284,0.6287,32600000.0
2009-06-16 04:03:00,0.62845,0.62863,0.62784,0.62806,26400000.0
2009-06-16 04:04:00,0.62807,0.62844,0.62797,0.62838,28400000.0
2009-06-16 04:05:00,0.62827,0.62844,0.62804,0.62809,37800000.0
2009-06-16 04:06:00,0.62801,0.62832,0.62801,0.62822,23200000.0
2009-06-16 04:07:00,0.62805,0.62864,0.62801,0.62836,37400001.0
2009-06-16 04:08:00,0.62825,0.62831,0.62808,0.62813,25400000.0
2009-06-16 04:09:00,0.62835,0.6284,0.62821,0.62821,21400000.0
2009-06-16 04:10:00,0.62875,0.62901,0.62843,0.62901,32000000.0
2009-06-16 04:11:00,0.62907,0.6291,0.62875,0.62894,22600000.0
2009-06-16 04:12:00,0.629,0.62925,0.62891,0.62912,25000000.0
2009-06-16 04:13:00,0.62907,0.62916,0.62891,0.62896,21200000.0
2009-06-16 04:14:00,0.62875,0.62928,0.62869,0.62911,28800000.0
2009-06-16 04:15:00,0.62905,0.62923,0.6288,0.62894,22400000.0
2009-06-16 04:16:00,0.62903,0.62953,0.62903,0.6294,23200000.0
2009-06-16 04:17:00,0.62945,0.62954,0.62913,0.62942,29200000.0
2009-06-16 04:18:00,0.62954,0.62954,0.62903,0.62913,18200000.0
2009-06-16 04:19:00,0.62928,0.62967,0.62919,0.62959,31000000.0
2009-06-16 04:20:00,0.6299,0.63,0.62949,0.62996,29400000.0
2009-06-16 04:21:00,0.62985,0.62991,0.62942,0.62966,37200000.0
2009-06-16 04:22:00,0.62927,0.62946,0.62893,0.62914,18200000.0
2009-06-16 04:23:00,0.6287,0.62892,0.62837,0.62877,20600000.0
2009-06-16 04:24:00,0.62847,0.62859,0.62811,0.62814,36900000.0
2009-06-16 04:25:00,0.62842,0.62852,0.62804,0.62824,36400000.0
2009-06-16 04:26:00,0.62829,0.62856,0.62815,0.62824,27000000.0
2009-06-16 04:27:00,0.6283,0.62845,0.6281,0.62811,44600000.0
2009-06-16 04:28:00,0.62808,0.62822,0.62786,0.62793,20000000.0
2009-06-16 04:29:00,0.62797,0.62819,0.62751,0.62783,21600000.0
2009-06-16 04:30:00,0.62796,0.62818,0.62796,0.62809,28200000.0
2009-06-16 04:31:00,0.62797,0.62828,0.6279,0.62816,17400000.0
2009-06-16 04:32:00,0.62822,0.62877,0.62822,0.62856,27800000.0
2009-06-16 04:33:00,0.62833,0.62881,0.62802,0.6285,30200000.0
2009-06-16 04:34:00,0.62863,0.62863,0.62817,0.62845,15600000.0
2009-06-16 04:35:00,0.62819,0.62838,0.62799,0.62802,32300000.0
2009-06-16 04:36:00,0.6278,0.62818,0.62767,0.62808,43400000.0
2009-06-16 04:37:00,0.62816,0.62852,0.62789,0.62828,26200000.0
2009-06-16 04:38:00,0.62816,0.62824,0.62796,0.62811,26600000.0
2009-06-16 04:39:00,0.62817,0.6282,0.62797,0.62797,22600000.0
2009-06-16 04:40:00,0.6282,0.62846,0.62803,0.62824,14000000.0
2009-06-16 04:41:00,0.62813,0.62841,0.62802,0.6282,19600000.0
2009-06-16 04:42:00,0.62828,0.62828,0.62803,0.62803,26200000.0
2009-06-16 04:43:00,0.62817,0.62822,0.62786,0.62808,28400000.0
2009-06-16 04:44:00,0.62805,0.62818,0.62754,0.62811,28800000.0
2009-06-16 04:45:00,0.62795,0.62836,0.6279,0.62822,33600000.0
2009-06-16 04:46:00,0.62829,0.6284,0.62801,0.62839,24000000.0
2009-06-16 04:47:00,0.62833,0.62842,0.62811,0.62824,22000000.0
2009-06-16 04:48:00,0.6285,0.6286,0.62807,0.62833,23000000.0
2009-06-16 04:49:00,0.6286,0.6288,0.62834,0.62852,27000000.0
2009-06-16 04:50:00,0.62838,0.6287,0.62838,0.62848,35600000.0
2009-06-16 04:51:00,0.62831,0.6285,0.6283,0.6285,18600000.0
2009-06-16 04:52:00,0.6286,0.62864,0.62817,0.62845,32400000.0
2009-06-16 04:53:00,0.6286,0.62865,0.62817,0.62827,22000000.0
2009-06-16 04:54:00,0.62853,0.62873,0.62845,0.62861,14000000.0
2009-06-16 04:55:00,0.62858,0.62858,0.62837,0.62848,20600000.0
2009-06-16 04:56:00,0.62857,0.62857,0.62779,0.62805,34200000.0
2009-06-16 04:57:00,0.62793,0.62833,0.62789,0.62825,36800000.0
2009-06-16 04:58:00,0.62829,0.62845,0.62789,0.62789,30800000.0
2009-06-16 04:59:00,0.62784,0.62821,0.62778,0.62798,27600000.0
2009-06-16 05:00:00,0.62778,0.62823,0.62728,0.62732,23600000.0
2009-06-16 05:01:00,0.6277,0.62796,0.62746,0.62767,18800000.0
2009-06-16 05:02:00,0.6279,0.6279,0.62741,0.62754,18800000.0
2009-06-16 05:03:00,0.62771,0.62802,0.62726,0.628,15800000.0
2009-06-16 05:04:00,0.62782,0.62796,0.62752,0.62775,25400000.0
2009-06-16 05:05:00,0.62757,0.62805,0.62749,0.62769,71400000.0
2009-06-16 05:06:00,0.62749,0.62768,0.62744,0.62757,19600000.0
2009-06-16 05:07:00,0.62772,0.62786,0.62717,0.62756,16100000.0
2009-06-16 05:08:00,0.62755,0.62761,0.62671,0.62681,22200000.0
2009-06-16 05:09:00,0.62694,0.62705,0.62669,0.62697,34200000.0
2009-06-16 05:10:00,0.6272,0.62763,0.62709,0.6274,25000000.0
2009-06-16 05:11:00,0.62724,0.62763,0.62721,0.6274,58600000.0
2009-06-16 05:12:00,0.62764,0.6277,0.62732,0.6275,17400000.0
2009-06-16 05:13:00,0.62755,0.62756,0.62725,0.62727,16000000.0
2009-06-16 05:14:00,0.6275,0.62763,0.62709,0.62715,25300000.0
2009-06-16 05:15:00,0.62724,0.62724,0.62692,0.62704,16400000.0
2009-06-16 05:16:00,0.62709,0.6272,0.62653,0.62676,19400000.0
2009-06-16 05:17:00,0.62697,0.62697,0.62624,0.62666,27700000.0
2009-06-16 05:18:00,0.62648,0.62694,0.62633,0.62675,21800000.0
2009-06-16 05:19:00,0.62708,0.62717,0.62675,0.62691,40400000.0
2009-06-16 05:20:00,0.62668,0.62737,0.62668,0.62705,22200000.0
2009-06-16 05:21:00,0.62668,0.62714,0.62668,0.62713,21800000.0
2009-06-16 05:22:00,0.62745,0.62745,0.62679,0.62698,23600000.0
2009-06-16 05:23:00,0.62712,0.62719,0.62696,0.62714,32200000.0
2009-06-16 05:24:00,0.6272,0.62735,0.62682,0.62686,24400000.0
2009-06-16 05:25:00,0.62705,0.62727,0.62702,0.62722,19400000.0
2009-06-16 05:26:00,0.6274,0.6274,0.62702,0.62706,39000000.0
2009-06-16 05:27:00,0.62725,0.62725,0.62693,0.62702,24800000.0
2009-06-16 05:28:00,0.62692,0.62708,0.62684,0.62688,25400000.0
2009-06-16 05:29:00,0.62711,0.62711,0.62692,0.62708,29600000.0
2009-06-16 05:30:00,0.6271,0.6271,0.62684,0.62695,23200000.0
2009-06-16 05:31:00,0.62688,0.62702,0.62672,0.62702,27400000.0
2009-06-16 05:32:00,0.62704,0.62714,0.6269,0.6269,30900000.0
2009-06-16 05:33:00,0.62688,0.62697,0.62661,0.62692,52200000.0
2009-06-16 05:34:00,0.6271,0.62717,0.62677,0.6268,45400000.0
2009-06-16 05:35:00,0.627,0.62712,0.6269,0.62712,10400000.0
2009-06-16 05:36:00,0.62695,0.62712,0.62665,0.62665,18000000.0
2009-06-16 05:37:00,0.62686,0.62702,0.62675,0.62699,26600000.0
2009-06-16 05:38:00,0.62682,0.62689,0.6265,0.62666,26400000.0
2009-06-16 05:39:00,0.62697,0.62719,0.62681,0.62688,22000000.0
2009-06-16 05:40:00,0.62708,0.62742,0.62692,0.62693,11600000.0
2009-06-16 05:41:00,0.6271,0.62725,0.62675,0.62677,41400000.0
2009-06-16 05:42:00,0.62677,0.62712,0.62677,0.62712,17400000.0
2009-06-16 05:43:00,0.62712,0.62718,0.62689,0.62717,31000000.0
2009-06-16 05:44:00,0.62703,0.6272,0.62685,0.62692,42599999.0
2009-06-16 05:45:00,0.6267,0.6271,0.62647,0.62675,43600000.0
2009-06-16 05:46:00,0.62658,0.62689,0.62645,0.6268,22800000.0
2009-06-16 05:47:00,0.6265,0.62692,0.62648,0.62692,21500000.0
2009-06-16 05:48:00,0.62692,0.62706,0.62638,0.62649,19000000.0
2009-06-16 05:49:00,0.62656,0.62675,0.62644,0.62673,31000000.0
2009-06-16 05:50:00,0.62667,0.6272,0.62652,0.62652,41400000.0
2009-06-16 05:51:00,0.62654,0.62669,0.62631,0.62658,20200000.0
2009-06-16 05:52:00,0.62665,0.62693,0.62664,0.62669,20000000.0
2009-06-16 05:53:00,0.62671,0.62671,0.62661,0.62661,9600000.0
2009-06-16 05:54:00,0.62643,0.62684,0.62643,0.62678,12600000.0
2009-06-16 05:55:00,0.62671,0.62671,0.62623,0.62623,42000000.0
2009-06-16 05:56:00,0.62641,0.62699,0.62641,0.62681,16200000.0
2009-06-16 05:57:00,0.62673,0.6269,0.62653,0.6267,41600000.0
2009-06-16 05:58:00,0.62699,0.62699,0.62656,0.62656,17400000.0
2009-06-16 05:59:00,0.62657,0.62693,0.62646,0.62683,18600000.0
2009-06-16 06:00:00,0.62685,0.62733,0.62671,0.62733,16800000.0
2009-06-16 06:01:00,0.62736,0.62748,0.62706,0.62706,46200000.0
2009-06-16 06:02:00,0.62712,0.62754,0.62712,0.62729,22800000.0
2009-06-16 06:03:00,0.6272,0.6274,0.62709,0.62709,33100000.0
2009-06-16 06:04:00,0.62715,0.6273,0.62715,0.62718,10400000.0
2009-06-16 06:05:00,0.62728,0.62738,0.62712,0.62722,27200000.0
2009-06-16 06:06:00,0.62693,0.6276,0.62693,0.62726,42800000.0
2009-06-16 06:07:00,0.6273,0.62755,0.62723,0.62728,16800000.0
2009-06-16 06:08:00,0.62747,0.62753,0.62733,0.62744,21800000.0
2009-06-16 06:09:00,0.62778,0.62778,0.62743,0.6275,27800000.0
2009-06-16 06:10:00,0.62758,0.62802,0.6275,0.62777,18000000.0
2009-06-16 06:11:00,0.62744,0.62771,0.62742,0.62761,26200000.0
2009-06-16 06:12:00,0.62748,0.62772,0.62748,0.62762,24600000.0
2009-06-16 06:13:00,0.62758,0.6278,0.62758,0.62762,38200000.0
2009-06-16 06:14:00,0.62768,0.62779,0.62701,0.62744,39200000.0
2009-06-16 06:15:00,0.62757,0.62773,0.62735,0.62757,43200000.0
2009-06-16 06:16:00,0.62754,0.62775,0.62746,0.62748,23000000.0
2009-06-16 06:17:00,0.62768,0.62784,0.62765,0.62775,9200000.0
2009-06-16 06:18:00,0.62764,0.62766,0.62705,0.62731,38000000.0
2009-06-16 06:19:00,0.62749,0.62764,0.6273,0.62752,21600000.0
2009-06-16 06:20:00,0.62785,0.6279,0.6271,0.6275,19200000.0
2009-06-16 06:21:00,0.62752,0.62752,0.62715,0.62715,18200000.0
2009-06-16 06:22:00,0.62708,0.62736,0.62685,0.62736,22200000.0
2009-06-16 06:23:00,0.62735,0.62747,0.62675,0.62675,23400000.0
2009-06-16 06:24:00,0.62702,0.62702,0.6266,0.62673,27200000.0
2009-06-16 06:25:00,0.62671,0.62695,0.62653,0.62677,77600000.0
2009-06-16 06:26:00,0.62665,0.62707,0.62647,0.62701,29200000.0
2009-06-16 06:27:00,0.62709,0.62713,0.62671,0.62694,33600000.0
2009-06-16 06:28:00,0.62704,0.62714,0.62664,0.62691,31200000.0
2009-06-16 06:29:00,0.62685,0.62724,0.62679,0.62679,22800000.0
2009-06-16 06:30:00,0.62668,0.62688,0.62658,0.62667,19600000.0
2009-06-16 06:31:00,0.6269,0.6269,0.62625,0.62637,29000000.0
2009-06-16 06:32:00,0.62649,0.62672,0.62626,0.62652,21400000.0
2009-06-16 06:33:00,0.62655,0.62673,0.62637,0.62663,32900000.0
2009-06-16 06:34:00,0.62659,0.62678,0.62645,0.62677,18600000.0
2009-06-16 06:35:00,0.62685,0.62702,0.62647,0.6267,35000000.0
2009-06-16 06:36:00,0.62653,0.62698,0.62653,0.62684,39100000.0
2009-06-16 06:37:00,0.62684,0.62696,0.62662,0.62673,26000000.0
2009-06-16 06:38:00,0.62683,0.62689,0.62647,0.62664,29000000.0
2009-06-16 06:39:00,0.62663,0.62677,0.62633,0.62665,23200000.0
2009-06-16 06:40:00,0.62678,0.62708,0.62664,0.62693,34800000.0
2009-06-16 06:41:00,0.6268,0.62685,0.62663,0.62668,24400000.0
2009-06-16 06:42:00,0.62679,0.62693,0.62644,0.62655,25800000.0
2009-06-16 06:43:00,0.62667,0.62683,0.62667,0.62674,17600000.0
2009-06-16 06:44:00,0.6269,0.6269,0.62612,0.62653,37500000.0
2009-06-16 06:45:00,0.62662,0.62676,0.62648,0.62653,41500000.0
2009-06-16 06:46:00,0.62652,0.6269,0.6265,0.6269,22200000.0
2009-06-16 06:47:00,0.62681,0.62726,0.62663,0.62701,37000000.0
2009-06-16 06:48:00,0.62698,0.62734,0.6269,0.62734,19600000.0
2009-06-16 06:49:00,0.62714,0.62728,0.62694,0.6272,26200000.0
2009-06-16 06:50:00,0.6273,0.62761,0.62721,0.62732,52900000.0
2009-06-16 06:51:00,0.62745,0.6276,0.62707,0.62742,33200000.0
2009-06-16 06:52:00,0.62751,0.62757,0.62694,0.62749,85400000.0
2009-06-16 06:53:00,0.6274,0.62755,0.62735,0.6275,29200000.0
2009-06-16 06:54:00,0.62751,0.62767,0.62723,0.62763,26000000.0
2009-06-16 06:55:00,0.62742,0.62762,0.62732,0.62754,22000000.0
2009-06-16 06:56:00,0.62724,0.62747,0.62703,0.62727,42600000.0
2009-06-16 06:57:00,0.62727,0.62746,0.62711,0.62724,96900000.0
2009-06-16 06:58:00,0.6272,0.62721,0.62693,0.62708,59900000.0
2009-06-16 06:59:00,0.62698,0.6272,0.62679,0.62708,88800000.0
2009-06-16 07:00:00,0.6268,0.62741,0.6268,0.62725,16000000.0
2009-06-16 07:01:00,0.62727,0.62738,0.627,0.62711,33200000.0
2009-06-16 07:02:00,0.62726,0.62747,0.62726,0.6274,116400000.0
2009-06-16 07:03:00,0.62736,0.62736,0.62707,0.62717,115600000.0
2009-06-16 07:04:00,0.62715,0.62729,0.62715,0.62723,27400000.0
2009-06-16 07:05:00,0.62716,0.62727,0.6271,0.62726,41400000.0
2009-06-16 07:06:00,0.62718,0.62727,0.62704,0.6272,59600000.0
2009-06-16 07:07:00,0.62717,0.62727,0.6269,0.6271,126700000.0
2009-06-16 07:08:00,0.62709,0.62716,0.62666,0.62696,75200000.0
2009-06-16 07:09:00,0.6271,0.62728,0.62684,0.62701,55200000.0
2009-06-16 07:10:00,0.62705,0.62712,0.62675,0.62712,20000000.0
2009-06-16 07:11:00,0.62704,0.62704,0.62676,0.62685,19600000.0
2009-06-16 07:12:00,0.62687,0.62706,0.62681,0.62689,53000000.0
2009-06-16 07:13:00,0.62675,0.62709,0.62675,0.6269,29600000.0
2009-06-16 07:14:00,0.62682,0.62708,0.62676,0.62678,134200000.0
2009-06-16 07:15:00,0.62677,0.62698,0.62669,0.62688,41600000.0
2009-06-16 07:16:00,0.62683,0.62728,0.62677,0.62713,65800000.0
2009-06-16 07:17:00,0.62694,0.6272,0.62683,0.62719,29600000.0
2009-06-16 07:18:00,0.62716,0.62725,0.62699,0.62701,27400000.0
2009-06-16 07:19:00,0.62712,0.62727,0.62712,0.62714,15800000.0
2009-06-16 07:20:00,0.62744,0.62757,0.62722,0.62735,36200000.0
2009-06-16 07:21:00,0.62753,0.62783,0.62739,0.62776,13800000.0
2009-06-16 07:22:00,0.62759,0.62927,0.62755,0.62927,43400000.0
2009-06-16 07:23:00,0.62939,0.62988,0.62855,0.62965,74400000.0
2009-06-16 07:24:00,0.62943,0.62969,0.62847,0.62947,235399999.0
2009-06-16 07:25:00,0.62965,0.62971,0.62841,0.62874,158400000.0
2009-06-16 07:26:00,0.62859,0.62946,0.62842,0.62904,50600000.0
2009-06-16 07:27:00,0.62876,0.62954,0.62876,0.62916,169900000.0
2009-06-16 07:28:00,0.62897,0.62943,0.62895,0.62911,50200000.0
2009-06-16 07:29:00,0.62927,0.62949,0.62897,0.62926,35600000.0
2009-06-16 07:30:00,0.6294,0.62949,0.62919,0.62938,26800000.0
2009-06-16 07:31:00,0.62904,0.62943,0.62882,0.62918,85700000.0
2009-06-16 07:32:00,0.62917,0.62932,0.62878,0.629,76100000.0
2009-06-16 07:33:00,0.62901,0.62919,0.62877,0.62911,48900000.0
2009-06-16 07:34:00,0.62902,0.62908,0.6289,0.62898,41400000.0
2009-06-16 07:35:00,0.62883,0.62883,0.62856,0.62863,22200000.0
2009-06-16 07:36:00,0.62865,0.62878,0.62845,0.62845,25400000.0
2009-06-16 07:37:00,0.62866,0.62871,0.62787,0.62804,194800000.0
2009-06-16 07:38:00,0.62786,0.6283,0.62782,0.62786,67600000.0
2009-06-16 07:39:00,0.62787,0.62876,0.62768,0.62876,105200000.0
2009-06-16 07:40:00,0.62878,0.62908,0.62758,0.62835,119999999.0
2009-06-16 07:41:00,0.6284,0.62861,0.62808,0.62845,83800000.0
2009-06-16 07:42:00,0.62873,0.62876,0.62812,0.62831,56500000.0
2009-06-16 07:43:00,0.62825,0.62839,0.62776,0.62786,115600000.0
2009-06-16 07:44:00,0.62751,0.62803,0.62679,0.62797,119600000.0
2009-06-16 07:45:00,0.62787,0.62822,0.62721,0.62803,79600000.0
2009-06-16 07:46:00,0.62818,0.6288,0.628,0.62837,42500000.0
2009-06-16 07:47:00,0.62851,0.62866,0.62781,0.62819,204600000.0
2009-06-16 07:48:00,0.62838,0.62892,0.62788,0.62854,162800000.0
2009-06-16 07:49:00,0.62888,0.62927,0.6281,0.62904,91500000.0
2009-06-16 07:50:00,0.62868,0.62934,0.62861,0.62861,26000000.0
2009-06-16 07:51:00,0.62861,0.62878,0.62785,0.62854,122600000.0
2009-06-16 07:52:00,0.6286,0.6286,0.628,0.62837,65000000.0
2009-06-16 07:53:00,0.62838,0.62859,0.62784,0.62824,67600000.0
2009-06-16 07:54:00,0.62837,0.62845,0.62792,0.62815,50100000.0
2009-06-16 07:55:00,0.62822,0.62842,0.62764,0.62788,35400000.0
2009-06-16 07:56:00,0.62785,0.62804,0.62685,0.6273,70600000.0
2009-06-16 07:57:00,0.62705,0.62804,0.62689,0.62776,39200000.0
2009-06-16 07:58:00,0.62785,0.62913,0.62754,0.62871,91500000.0
2009-06-16 07:59:00,0.62948,0.62978,0.62917,0.62955,44600000.0
2009-06-16 08:00:00,0.62983,0.63015,0.62883,0.62955,61800000.0
2009-06-16 08:01:00,0.62941,0.62961,0.6288,0.6288,48300000.0
2009-06-16 08:02:00,0.62882,0.62917,0.6284,0.62873,58000000.0
2009-06-16 08:03:00,0.62874,0.62895,0.62832,0.62893,76200000.0
2009-06-16 08:04:00,0.62884,0.62884,0.6283,0.62866,48500000.0
2009-06-16 08:05:00,0.6286,0.62875,0.62849,0.62873,28800000.0
2009-06-16 08:06:00,0.62869,0.62915,0.62848,0.62902,77600000.0
2009-06-16 08:07:00,0.62882,0.62907,0.62819,0.62838,95600000.0
2009-06-16 08:08:00,0.62851,0.62865,0.62831,0.62847,28200000.0
2009-06-16 08:09:00,0.62841,0.62858,0.62822,0.62848,39400000.0
2009-06-16 08:10:00,0.62855,0.62869,0.62824,0.62869,27600000.0
2009-06-16 08:11:00,0.62875,0.62889,0.62825,0.62844,56400000.0
2009-06-16 08:12:00,0.62843,0.62871,0.62818,0.6284,39400000.0
2009-06-16 08:13:00,0.62829,0.6288,0.62796,0.62833,73200000.0
2009-06-16 08:14:00,0.62819,0.62862,0.62781,0.62848,53800000.0
2009-06-16 08:15:00,0.62817,0.62862,0.62791,0.62824,25600000.0
2009-06-16 08:16:00,0.62831,0.62847,0.62809,0.62813,23200000.0
2009-06-16 08:17:00,0.62854,0.62861,0.62833,0.62837,89200000.0
2009-06-16 08:18:00,0.6284,0.6287,0.62802,0.62865,99300000.0
2009-06-16 08:19:00,0.62862,0.62883,0.62849,0.62869,36800000.0
2009-06-16 08:20:00,0.62861,0.62884,0.6284,0.62848,51200000.0
2009-06-16 08:21:00,0.62851,0.6286,0.62825,0.62828,65800000.0
2009-06-16 08:22:00,0.62833,0.62877,0.62826,0.62862,72300000.0
2009-06-16 08:23:00,0.62841,0.62887,0.62841,0.6287,101800000.0
2009-06-16 08:24:00,0.62858,0.62894,0.62835,0.62869,67900000.0
2009-06-16 08:25:00,0.62855,0.62867,0.62819,0.62841,63600000.0
2009-06-16 08:26:00,0.62849,0.6287,0.62818,0.6287,37800000.0
2009-06-16 08:27:00,0.62872,0.62908,0.6285,0.62873,119898996.0
2009-06-16 08:28:00,0.62877,0.62895,0.6284,0.62863,60400000.0
2009-06-16 08:29:00,0.62886,0.62913,0.62836,0.62913,54400000.0
2009-06-16 08:30:00,0.62919,0.6298,0.62893,0.62955,68100000.0
2009-06-16 08:31:00,0.6291,0.63048,0.6291,0.62995,57800000.0
2009-06-16 08:32:00,0.63001,0.63064,0.6299,0.63053,44800000.0
2009-06-16 08:33:00,0.63049,0.63073,0.63014,0.63053,46000000.0
2009-06-16 08:34:00,0.63035,0.63088,0.63015,0.6307,30800000.0
2009-06-16 08:35:00,0.63082,0.63082,0.62968,0.63048,34200000.0
2009-06-16 08:36:00,0.63013,0.6305,0.62999,0.63006,32400000.0
2009-06-16 08:37:00,0.62995,0.63039,0.62975,0.63,128600000.0
2009-06-16 08:38:00,0.63001,0.63007,0.62967,0.62991,34600000.0
2009-06-16 08:39:00,0.62973,0.63007,0.6297,0.62995,47800000.0
2009-06-16 08:40:00,0.62989,0.63033,0.62969,0.63011,78000000.0
2009-06-16 08:41:00,0.63003,0.63047,0.62984,0.63024,144200000.0
2009-06-16 08:42:00,0.63013,0.63068,0.63004,0.63053,15600000.0
2009-06-16 08:43:00,0.6304,0.63092,0.63021,0.63078,132000000.0
2009-06-16 08:44:00,0.63051,0.63121,0.63038,0.63057,95900000.0
2009-06-16 08:45:00,0.63065,0.63091,0.63047,0.63091,81398996.0
2009-06-16 08:46:00,0.6309,0.63149,0.6306,0.63112,68199999.0
2009-06-16 08:47:00,0.6315,0.6318,0.6308,0.63133,31200000.0
2009-06-16 08:48:00,0.63114,0.63196,0.63113,0.63188,33000000.0
2009-06-16 08:49:00,0.63198,0.6321,0.63167,0.63193,9200000.0
2009-06-16 08:50:00,0.63212,0.63232,0.63156,0.63174,28000000.0
2009-06-16 08:51:00,0.63159,0.63194,0.63152,0.63184,32600000.0
2009-06-16 08:52:00,0.63204,0.63242,0.63172,0.63183,34800000.0
2009-06-16 08:53:00,0.63161,0.63191,0.63161,0.63185,78800000.0
2009-06-16 08:54:00,0.63186,0.63209,0.63142,0.6317,62700000.0
2009-06-16 08:55:00,0.63157,0.63198,0.63145,0.6316,33800000.0
2009-06-16 08:56:00,0.6314,0.6318,0.63121,0.63147,150800000.0
2009-06-16 08:57:00,0.63157,0.63213,0.63141,0.63189,99800000.0
2009-06-16 08:58:00,0.63188,0.63273,0.63188,0.63244,269200000.0
2009-06-16 08:59:00,0.63249,0.63256,0.63135,0.63175,235000000.0
2009-06-16 09:00:00,0.6318,0.63186,0.63118,0.63181,169300000.0
2009-06-16 09:01:00,0.63195,0.6321,0.63136,0.6315,44000000.0
2009-06-16 09:02:00,0.63162,0.6322,0.63149,0.63188,49300000.0
2009-06-16 09:03:00,0.63206,0.6323,0.63144,0.63198,42300000.0
2009-06-16 09:04:00,0.63207,0.63257,0.63181,0.63223,48800000.0
2009-06-16 09:05:00,0.632,0.63237,0.63192,0.63226,26700000.0
2009-06-16 09:06:00,0.63215,0.6324,0.63184,0.63194,140599999.0
2009-06-16 09:07:00,0.63189,0.63207,0.63162,0.63189,77900000.0
2009-06-16 09:08:00,0.63185,0.63215,0.63165,0.63185,37800000.0
2009-06-16 09:09:00,0.63186,0.63219,0.63173,0.63205,93200000.0
2009-06-16 09:10:00,0.63218,0.63277,0.63174,0.63188,56700000.0
2009-06-16 09:11:00,0.63179,0.63228,0.63169,0.63223,47600000.0
2009-06-16 09:12:00,0.63221,0.63247,0.63185,0.63192,73200000.0
2009-06-16 09:13:00,0.63193,0.63216,0.63166,0.63187,57000000.0
2009-06-16 09:14:00,0.63203,0.63239,0.63181,0.63231,27400000.0
2009-06-16 09:15:00,0.63233,0.63288,0.63195,0.63258,85600000.0
2009-06-16 09:16:00,0.63262,0.63338,0.63228,0.63274,121800000.0
2009-06-16 09:17:00,0.63249,0.63294,0.63157,0.63262,142800000.0
2009-06-16 09:18:00,0.63255,0.63289,0.63224,0.63231,68000000.0
2009-06-16 09:19:00,0.63224,0.63267,0.63209,0.63252,108400000.0
2009-06-16 09:20:00,0.63259,0.63332,0.63247,0.633,172500000.0
2009-06-16 09:21:00,0.63321,0.63405,0.63268,0.63336,156500000.0
2009-06-16 09:22:00,0.6334,0.63351,0.633,0.63328,106800000.0
2009-06-16 09:23:00,0.63322,0.63333,0.63283,0.63293,145500000.0
2009-06-16 09:24:00,0.63284,0.6333,0.63224,0.63239,151600000.0
2009-06-16 09:25:00,0.63232,0.63266,0.63182,0.63206,180099000.0
2009-06-16 09:26:00,0.63202,0.63235,0.63149,0.63195,107600000.0
2009-06-16 09:27:00,0.63187,0.63219,0.63143,0.63202,66900000.0
2009-06-16 09:28:00,0.63206,0.63206,0.63153,0.63179,76400000.0
2009-06-16 09:29:00,0.63186,0.63201,0.63158,0.63174,41600000.0
2009-06-16 09:30:00,0.63177,0.63211,0.63159,0.63191,139600000.0
2009-06-16 09:31:00,0.63197,0.63298,0.6319,0.63254,226400000.0
2009-06-16 09:32:00,0.63239,0.63283,0.63189,0.63247,43000000.0
2009-06-16 09:33:00,0.63253,0.63265,0.63199,0.63223,55600000.0
2009-06-16 09:34:00,0.63212,0.63246,0.63183,0.63244,96600000.0
2009-06-16 09:35:00,0.63196,0.63255,0.63186,0.63203,88300000.0
2009-06-16 09:36:00,0.63205,0.63221,0.63191,0.63206,30200000.0
2009-06-16 09:37:00,0.63206,0.63236,0.63162,0.63227,83500000.0
2009-06-16 09:38:00,0.63236,0.63263,0.63196,0.63225,74200000.0
2009-06-16 09:39:00,0.63242,0.63265,0.63223,0.63256,23200000.0
2009-06-16 09:40:00,0.63277,0.63321,0.63253,0.63297,76500000.0
2009-06-16 09:41:00,0.63282,0.63322,0.63271,0.63275,76700000.0
2009-06-16 09:42:00,0.6327,0.63318,0.63256,0.63293,151700000.0
2009-06-16 09:43:00,0.63305,0.63344,0.63274,0.63334,53400000.0
2009-06-16 09:44:00,0.63318,0.63339,0.63285,0.63331,155100000.0
2009-06-16 09:45:00,0.63343,0.63353,0.63301,0.63349,218800000.0
2009-06-16 09:46:00,0.63328,0.63358,0.63324,0.63345,186900000.0
2009-06-16 09:47:00,0.63336,0.63372,0.63323,0.63344,109900000.0
2009-06-16 09:48:00,0.6336,0.63398,0.63357,0.63372,230900001.0
2009-06-16 09:49:00,0.63362,0.63382,0.63315,0.63362,181400000.0
2009-06-16 09:50:00,0.63347,0.63365,0.63286,0.63307,108800000.0
2009-06-16 09:51:00,0.63304,0.63401,0.63292,0.63337,101800000.0
2009-06-16 09:52:00,0.63285,0.63319,0.63276,0.63299,110000000.0
2009-06-16 09:53:00,0.63291,0.63367,0.6329,0.63345,144500000.0
2009-06-16 09:54:00,0.63335,0.6335,0.63299,0.6332,128400000.0
2009-06-16 09:55:00,0.63318,0.63341,0.63302,0.63337,174800000.0
2009-06-16 09:56:00,0.63337,0.63338,0.63298,0.63336,183300000.0
2009-06-16 09:57:00,0.63334,0.63359,0.63315,0.63345,80400000.0
2009-06-16 09:58:00,0.63337,0.63352,0.63315,0.63327,166800000.0
2009-06-16 09:59:00,0.6331,0.63348,0.6331,0.6332,79800000.0
2009-06-16 10:00:00,0.63308,0.63329,0.63288,0.63322,218099999.0
2009-06-16 10:01:00,0.6331,0.63328,0.63296,0.63309,202800000.0
2009-06-16 10:02:00,0.63302,0.63325,0.63265,0.63281,241800000.0
2009-06-16 10:03:00,0.63272,0.63327,0.63272,0.63292,238898996.0
2009-06-16 10:04:00,0.63293,0.63304,0.63261,0.63293,140700000.0
2009-06-16 10:05:00,0.63288,0.63294,0.63254,0.63262,157500000.0
2009-06-16 10:06:00,0.63243,0.63296,0.63237,0.63249,177400000.0
2009-06-16 10:07:00,0.63257,0.63286,0.63236,0.63253,169100000.0
2009-06-16 10:08:00,0.63282,0.6329,0.63236,0.63275,123000000.0
2009-06-16 10:09:00,0.6326,0.63289,0.63213,0.63248,255100000.0
2009-06-16 10:10:00,0.63267,0.63274,0.6323,0.63252,259599999.0
2009-06-16 10:11:00,0.63253,0.63277,0.63226,0.6324,59200000.0
2009-06-16 10:12:00,0.63237,0.63256,0.63192,0.63222,107199999.0
2009-06-16 10:13:00,0.63202,0.63232,0.63183,0.63229,143400000.0
2009-06-16 10:14:00,0.63222,0.63282,0.63215,0.63248,104200000.0
2009-06-16 10:15:00,0.63228,0.63248,0.63205,0.63245,70000000.0
2009-06-16 10:16:00,0.63229,0.63254,0.63217,0.63248,64600000.0
2009-06-16 10:17:00,0.6324,0.63254,0.63223,0.63226,257100000.0
2009-06-16 10:18:00,0.63236,0.63272,0.63236,0.63242,160200000.0
2009-06-16 10:19:00,0.63258,0.63277,0.63217,0.63267,253700000.0
2009-06-16 10:20:00,0.63269,0.63273,0.63221,0.63252,143200000.0
2009-06-16 10:21:00,0.63226,0.63261,0.63226,0.63253,249700000.0
2009-06-16 10:22:00,0.63255,0.63257,0.6318,0.63215,200700000.0
2009-06-16 10:23:00,0.63218,0.63262,0.63207,0.63238,203800000.0
2009-06-16 10:24:00,0.63243,0.63271,0.63205,0.63229,102400000.0
2009-06-16 10:25:00,0.63223,0.6328,0.63206,0.63216,75400000.0
2009-06-16 10:26:00,0.63209,0.63256,0.63157,0.63251,71800000.0
2009-06-16 10:27:00,0.63237,0.63307,0.63224,0.63274,78000000.0
2009-06-16 10:28:00,0.63287,0.63323,0.63215,0.63302,85200000.0
2009-06-16 10:29:00,0.63306,0.63331,0.63223,0.63319,47000000.0
2009-06-16 10:30:00,0.63315,0.63359,0.63285,0.63346,185800000.0
2009-06-16 10:31:00,0.6333,0.63373,0.63297,0.63358,205200000.0
2009-06-16 10:32:00,0.6335,0.63362,0.63301,0.63356,106200000.0
2009-06-16 10:33:00,0.63368,0.63428,0.63337,0.63422,134200000.0
2009-06-16 10:34:00,0.63428,0.63437,0.63353,0.63395,101000000.0
2009-06-16 10:35:00,0.63388,0.63404,0.63355,0.63376,106400000.0
2009-06-16 10:36:00,0.63389,0.63391,0.63345,0.63375,111200000.0
2009-06-16 10:37:00,0.63398,0.63429,0.63375,0.63376,127500000.0
2009-06-16 10:38:00,0.634,0.63413,0.63327,0.63392,182300000.0
2009-06-16 10:39:00,0.63383,0.6343,0.63368,0.63368,96800000.0
2009-06-16 10:40:00,0.63373,0.63434,0.63354,0.63389,163500000.0
2009-06-16 10:41:00,0.63405,0.63452,0.63363,0.63431,224799999.0
2009-06-16 10:42:00,0.63435,0.63449,0.63402,0.6342,120200000.0
2009-06-16 10:43:00,0.63412,0.63454,0.63377,0.63396,71200000.0
2009-06-16 10:44:00,0.63416,0.6344,0.63339,0.63408,96300000.0
2009-06-16 10:45:00,0.63421,0.63448,0.63384,0.63395,89500000.0
2009-06-16 10:46:00,0.63397,0.63472,0.63397,0.63453,127600000.0
2009-06-16 10:47:00,0.63455,0.63476,0.63446,0.6345,146800000.0
2009-06-16 10:48:00,0.63443,0.63476,0.63402,0.6344,230100000.0
2009-06-16 10:49:00,0.63442,0.63462,0.63374,0.63397,123400000.0
2009-06-16 10:50:00,0.63389,0.63459,0.63369,0.63404,120200000.0
2009-06-16 10:51:00,0.63397,0.63434,0.63365,0.63414,80200000.0
2009-06-16 10:52:00,0.63418,0.63445,0.63377,0.63409,157000000.0
2009-06-16 10:53:00,0.63417,0.63446,0.63385,0.6342,101800000.0
2009-06-16 10:54:00,0.63422,0.63462,0.63394,0.63437,161300000.0
2009-06-16 10:55:00,0.6344,0.63447,0.63377,0.63422,120800000.0
2009-06-16 10:56:00,0.63431,0.63447,0.63384,0.63415,164900000.0
2009-06-16 10:57:00,0.63419,0.63482,0.63402,0.63445,88800000.0
2009-06-16 10:58:00,0.63453,0.63476,0.63419,0.6345,232800000.0
2009-06-16 10:59:00,0.63442,0.63469,0.63423,0.63455,220100000.0
2009-06-16 11:00:00,0.63481,0.63725,0.63458,0.63673,121600000.0
2009-06-16 11:01:00,0.63693,0.63739,0.63611,0.63665,99200000.0
2009-06-16 11:02:00,0.63695,0.63763,0.63656,0.63702,75400000.0
2009-06-16 11:03:00,0.63728,0.63737,0.63669,0.63707,179000000.0
2009-06-16 11:04:00,0.63706,0.63765,0.63663,0.63723,136400000.0
2009-06-16 11:05:00,0.6372,0.63765,0.63689,0.63725,148900000.0
2009-06-16 11:06:00,0.63716,0.63759,0.63642,0.63719,90200000.0
2009-06-16 11:07:00,0.63718,0.63762,0.63673,0.63685,86200000.0
2009-06-16 11:08:00,0.63663,0.63696,0.63623,0.63669,98399999.0
2009-06-16 11:09:00,0.6367,0.63682,0.63641,0.63648,33400000.0
2009-06-16 11:10:00,0.63645,0.63688,0.63627,0.63688,135600000.0
2009-06-16 11:11:00,0.63631,0.63648,0.63602,0.63633,147800000.0
2009-06-16 11:12:00,0.63625,0.63646,0.63597,0.63622,165399999.0
2009-06-16 11:13:00,0.63618,0.63651,0.63602,0.63604,129600000.0
2009-06-16 11:14:00,0.63591,0.63617,0.63502,0.63538,115200000.0
2009-06-16 11:15:00,0.63531,0.63632,0.63505,0.63548,151200000.0
2009-06-16 11:16:00,0.63546,0.63575,0.63464,0.63502,198300000.0
2009-06-16 11:17:00,0.63505,0.63551,0.63453,0.6352,157299999.0
2009-06-16 11:18:00,0.6351,0.63555,0.63479,0.63536,70100000.0
2009-06-16 11:19:00,0.63544,0.6361,0.63528,0.6355,154000001.0
2009-06-16 11:20:00,0.63538,0.63612,0.63504,0.63547,100200000.0
2009-06-16 11:21:00,0.63525,0.63575,0.63525,0.63534,133300000.0
2009-06-16 11:22:00,0.63523,0.63542,0.63474,0.63475,134100000.0
2009-06-16 11:23:00,0.63498,0.63553,0.63458,0.63485,144900000.0
2009-06-16 11:24:00,0.63501,0.63516,0.63469,0.63491,144100000.0
2009-06-16 11:25:00,0.63484,0.63589,0.63484,0.63564,138300000.0
2009-06-16 11:26:00,0.63549,0.63569,0.63464,0.63518,145000000.0
2009-06-16 11:27:00,0.63521,0.6356,0.63465,0.63513,211900000.0
2009-06-16 11:28:00,0.63493,0.63526,0.63443,0.63481,198600000.0
2009-06-16 11:29:00,0.63473,0.63495,0.63434,0.6344,109300000.0
2009-06-16 11:30:00,0.63482,0.63523,0.63439,0.63468,76000000.0
2009-06-16 11:31:00,0.63475,0.63499,0.63455,0.63465,72400000.0
2009-06-16 11:32:00,0.63453,0.63468,0.63417,0.63446,52200000.0
2009-06-16 11:33:00,0.63466,0.6349,0.63427,0.63455,168400000.0
2009-06-16 11:34:00,0.63441,0.63459,0.63413,0.63445,146500000.0
2009-06-16 11:35:00,0.63449,0.63479,0.63415,0.63425,238000000.0
2009-06-16 11:36:00,0.63448,0.63473,0.63433,0.63436,136300000.0
2009-06-16 11:37:00,0.63431,0.63517,0.6343,0.63495,240800000.0
2009-06-16 11:38:00,0.63518,0.63522,0.63462,0.63463,110400000.0
2009-06-16 11:39:00,0.63444,0.63488,0.63415,0.63456,247000000.0
2009-06-16 11:40:00,0.63468,0.63495,0.63444,0.6346,165600000.0
2009-06-16 11:41:00,0.63455,0.63463,0.63408,0.63455,240300000.0
2009-06-16 11:42:00,0.63464,0.63535,0.63444,0.6352,159600000.0
2009-06-16 11:43:00,0.63511,0.63558,0.63472,0.63481,246200000.0
2009-06-16 11:44:00,0.63456,0.6352,0.63343,0.63395,168600000.0
2009-06-16 11:45:00,0.63396,0.63575,0.63388,0.63548,138500000.0
2009-06-16 11:46:00,0.63565,0.63565,0.63457,0.63469,175000000.0
2009-06-16 11:47:00,0.63463,0.63508,0.63452,0.63488,172500001.0
2009-06-16 11:48:00,0.6347,0.63497,0.63437,0.6348,194900000.0
2009-06-16 11:49:00,0.63469,0.63484,0.63428,0.63448,140200000.0
2009-06-16 11:50:00,0.63462,0.63501,0.63434,0.63456,145500000.0
2009-06-16 11:51:00,0.6345,0.63483,0.63441,0.63456,177000000.0
2009-06-16 11:52:00,0.63458,0.6348,0.63438,0.63438,203999000.0
2009-06-16 11:53:00,0.63447,0.63499,0.63428,0.63458,177400000.0
2009-06-16 11:54:00,0.63446,0.63488,0.63433,0.63481,154700000.0
2009-06-16 11:55:00,0.63414,0.63434,0.63393,0.63417,20400000.0
2009-06-16 11:56:00,0.63403,0.63439,0.63387,0.63418,18200000.0
2009-06-16 11:57:00,0.63424,0.63427,0.6339,0.63398,35800000.0
2009-06-16 11:58:00,0.63409,0.63425,0.63374,0.63405,44200000.0
2009-06-16 11:59:00,0.63385,0.63399,0.6336,0.63399,27400000.0
2009-06-16 12:00:00,0.63395,0.63423,0.6336,0.63406,15000000.0
2009-06-16 12:01:00,0.6345,0.63454,0.63375,0.63375,19400000.0
2009-06-16 12:02:00,0.63392,0.63516,0.63389,0.63439,45600000.0
2009-06-16 12:03:00,0.6344,0.63459,0.63414,0.63414,27400000.0
2009-06-16 12:04:00,0.63451,0.63466,0.6341,0.63459,28200000.0
2009-06-16 12:05:00,0.63431,0.63449,0.63388,0.63404,33200000.0
2009-06-16 12:06:00,0.63387,0.63404,0.63343,0.63358,30800000.0
2009-06-16 12:07:00,0.63357,0.63383,0.63342,0.6335,23800000.0
2009-06-16 12:08:00,0.6333,0.63375,0.63315,0.63366,31800000.0
2009-06-16 12:09:00,0.63339,0.63377,0.63339,0.63359,21200000.0
2009-06-16 12:10:00,0.63343,0.63378,0.63325,0.63378,32200000.0
2009-06-16 12:11:00,0.63346,0.63399,0.6334,0.63392,28900000.0
2009-06-16 12:12:00,0.63363,0.63403,0.63344,0.63385,26400000.0
2009-06-16 12:13:00,0.63402,0.63417,0.63365,0.63389,27000000.0
2009-06-16 12:14:00,0.6337,0.63407,0.63365,0.63406,30400000.0
2009-06-16 12:15:00,0.63395,0.6343,0.63395,0.63426,22400000.0
2009-06-16 12:16:00,0.63425,0.63437,0.63398,0.63435,19800000.0
2009-06-16 12:17:00,0.63415,0.63427,0.6338,0.63396,36400000.0
2009-06-16 12:18:00,0.63403,0.63414,0.63369,0.63377,30800000.0
2009-06-16 12:19:00,0.6337,0.63403,0.63353,0.63388,21200000.0
2009-06-16 12:20:00,0.63376,0.63389,0.63338,0.6337,47800001.0
2009-06-16 12:21:00,0.6335,0.63397,0.63343,0.63368,23600000.0
2009-06-16 12:22:00,0.63371,0.63381,0.63338,0.63374,32100000.0
2009-06-16 12:23:00,0.63372,0.6339,0.63357,0.63373,34100000.0
2009-06-16 12:24:00,0.63373,0.63393,0.63354,0.63379,21800000.0
2009-06-16 12:25:00,0.6338,0.63454,0.63373,0.6345,26200000.0
2009-06-16 12:26:00,0.63433,0.63464,0.63407,0.63459,30100000.0
2009-06-16 12:27:00,0.63453,0.63485,0.63443,0.63443,22400000.0
2009-06-16 12:28:00,0.63464,0.63474,0.63437,0.63472,24800000.0
2009-06-16 12:29:00,0.6347,0.63518,0.63463,0.63483,28600000.0
2009-06-16 12:30:00,0.63502,0.63545,0.63481,0.63545,31800000.0
2009-06-16 12:31:00,0.6355,0.63555,0.63504,0.63526,36000000.0
2009-06-16 12:32:00,0.6354,0.63551,0.63503,0.63544,43600000.0
2009-06-16 12:33:00,0.63536,0.63588,0.63533,0.63588,16400000.0
2009-06-16 12:34:00,0.63552,0.63567,0.63518,0.63553,13000000.0
2009-06-16 12:35:00,0.63535,0.63572,0.63533,0.6356,21800000.0
2009-06-16 12:36:00,0.63522,0.63553,0.63522,0.63544,32200000.0
2009-06-16 12:37:00,0.63545,0.63571,0.63516,0.63553,19200000.0
2009-06-16 12:38:00,0.63498,0.63544,0.63488,0.63523,30400000.0
2009-06-16 12:39:00,0.6351,0.63542,0.63499,0.63532,21000000.0
2009-06-16 12:40:00,0.63514,0.6355,0.63507,0.63524,31200000.0
2009-06-16 12:41:00,0.63527,0.63527,0.63495,0.63505,26200000.0
2009-06-16 12:42:00,0.63507,0.63517,0.63457,0.6347,33400000.0
2009-06-16 12:43:00,0.63464,0.635,0.63458,0.63471,30000000.0
2009-06-16 12:44:00,0.63473,0.63503,0.63461,0.63498,35498996.0
2009-06-16 12:45:00,0.63498,0.63507,0.63479,0.63489,26600000.0
2009-06-16 12:46:00,0.63471,0.63512,0.63467,0.63504,20600000.0
2009-06-16 12:47:00,0.63517,0.63529,0.63492,0.63513,32600000.0
2009-06-16 12:48:00,0.63477,0.63517,0.63466,0.63517,24200000.0
2009-06-16 12:49:00,0.63516,0.63517,0.63494,0.63506,35800000.0
2009-06-16 12:50:00,0.63496,0.63532,0.63476,0.63502,13400000.0
2009-06-16 12:51:00,0.63487,0.63519,0.63484,0.63503,27600000.0
2009-06-16 12:52:00,0.63478,0.63513,0.63478,0.63508,23200000.0
2009-06-16 12:53:00,0.63499,0.6351,0.63477,0.63478,31400000.0
2009-06-16 12:54:00,0.63488,0.63495,0.63448,0.63495,42400000.0
2009-06-16 12:55:00,0.63447,0.63466,0.6343,0.63457,29000000.0
2009-06-16 12:56:00,0.63436,0.63446,0.63398,0.63416,23400000.0
2009-06-16 12:57:00,0.63429,0.63441,0.63396,0.63406,30500000.0
2009-06-16 12:58:00,0.6343,0.63436,0.63404,0.63436,36400000.0
2009-06-16 12:59:00,0.63432,0.63432,0.63365,0.63365,27200000.0
2009-06-16 13:00:00,0.63388,0.63497,0.63388,0.6347,31700000.0
2009-06-16 13:01:00,0.63467,0.63474,0.63413,0.63436,54098996.0
2009-06-16 13:02:00,0.63447,0.63455,0.63423,0.63442,30400000.0
2009-06-16 13:03:00,0.6344,0.63482,0.6344,0.63476,27200000.0
2009-06-16 13:04:00,0.63497,0.63516,0.63446,0.63457,22600000.0
2009-06-16 13:05:00,0.63466,0.63501,0.6346,0.63486,36000000.0
2009-06-16 13:06:00,0.63481,0.63509,0.63463,0.63495,18600000.0
2009-06-16 13:07:00,0.63483,0.63522,0.63477,0.63489,10600000.0
2009-06-16 13:08:00,0.6351,0.63542,0.63467,0.63511,22600000.0
2009-06-16 13:09:00,0.63538,0.63595,0.63537,0.63573,25800000.0
2009-06-16 13:10:00,0.63558,0.63608,0.63546,0.63608,31400000.0
2009-06-16 13:11:00,0.63606,0.63664,0.63597,0.63653,35200000.0
2009-06-16 13:12:00,0.63637,0.63664,0.63624,0.63638,20600000.0
2009-06-16 13:13:00,0.63641,0.6366,0.63615,0.63634,21000000.0
2009-06-16 13:14:00,0.63644,0.63661,0.63617,0.6364,24800000.0
2009-06-16 13:15:00,0.63653,0.63678,0.63636,0.63645,21800000.0
2009-06-16 13:16:00,0.63667,0.63675,0.63625,0.63665,24800000.0
2009-06-16 13:17:00,0.63663,0.63663,0.63605,0.6362,39600000.0
2009-06-16 13:18:00,0.63635,0.6364,0.63598,0.63631,20800000.0
2009-06-16 13:19:00,0.63617,0.63631,0.63577,0.63585,34200000.0
2009-06-16 13:20:00,0.63638,0.63655,0.63587,0.63588,17200000.0
2009-06-16 13:21:00,0.63605,0.63621,0.63583,0.63585,45400000.0
2009-06-16 13:22:00,0.6359,0.63621,0.63584,0.63587,32000000.0
2009-06-16 13:23:00,0.63611,0.63613,0.63585,0.63609,30200000.0
2009-06-16 13:24:00,0.63627,0.6365,0.63579,0.6365,29000000.0
2009-06-16 13:25:00,0.63648,0.63648,0.63582,0.63636,25000000.0
2009-06-16 13:26:00,0.63651,0.63666,0.63609,0.63634,25400000.0
2009-06-16 13:27:00,0.63666,0.63666,0.63569,0.63615,14800000.0
2009-06-16 13:28:00,0.63617,0.6363,0.63586,0.63595,30000000.0
2009-06-16 13:29:00,0.63627,0.63635,0.63599,0.6363,31800000.0
2009-06-16 13:30:00,0.63639,0.63654,0.63595,0.63627,21400000.0
2009-06-16 13:31:00,0.63651,0.63651,0.63615,0.63629,16800000.0
2009-06-16 13:32:00,0.63623,0.63637,0.63597,0.63612,29200000.0
2009-06-16 13:33:00,0.63632,0.63635,0.63611,0.63617,39000000.0
2009-06-16 13:34:00,0.63643,0.63655,0.63612,0.63625,38800000.0
2009-06-16 13:35:00,0.63625,0.63646,0.63609,0.63609,21000000.0
2009-06-16 13:36:00,0.63619,0.63644,0.63619,0.63635,10400000.0
2009-06-16 13:37:00,0.63647,0.63647,0.63615,0.63628,31000000.0
2009-06-16 13:38:00,0.6366,0.63667,0.63628,0.63651,26200000.0
2009-06-16 13:39:00,0.63663,0.63677,0.6365,0.63671,23400000.0
2009-06-16 13:40:00,0.63665,0.63712,0.63656,0.63661,19600000.0
2009-06-16 13:41:00,0.6366,0.63664,0.63635,0.63647,33800000.0
2009-06-16 13:42:00,0.63605,0.63671,0.63605,0.6365,21800000.0
2009-06-16 13:43:00,0.63648,0.6366,0.63613,0.63613,23600000.0
2009-06-16 13:44:00,0.63603,0.6365,0.63603,0.63624,26000000.0
2009-06-16 13:45:00,0.63637,0.63655,0.63593,0.63593,31800000.0
2009-06-16 13:46:00,0.63603,0.63643,0.63583,0.63613,12300000.0
2009-06-16 13:47:00,0.63612,0.63632,0.63602,0.63632,26000000.0
2009-06-16 13:48:00,0.636,0.63662,0.636,0.63622,26000000.0
2009-06-16 13:49:00,0.63632,0.63655,0.63603,0.63635,25200000.0
2009-06-16 13:50:00,0.63635,0.63684,0.63617,0.63684,10200000.0
2009-06-16 13:51:00,0.6369,0.63694,0.6364,0.63676,48200000.0
2009-06-16 13:52:00,0.63722,0.63724,0.63687,0.63687,14400000.0
2009-06-16 13:53:00,0.63728,0.63737,0.63707,0.63737,24000000.0
2009-06-16 13:54:00,0.6365,0.63727,0.63646,0.63682,12200000.0
2009-06-16 13:55:00,0.63655,0.63736,0.63641,0.63714,43800000.0
2009-06-16 13:56:00,0.63719,0.63734,0.63674,0.63713,30000000.0
2009-06-16 13:57:00,0.63743,0.63743,0.63697,0.63706,9600000.0
2009-06-16 13:58:00,0.63707,0.63724,0.63691,0.63721,21900000.0
2009-06-16 13:59:00,0.63721,0.63732,0.63685,0.63697,37399999.0
2009-06-16 14:00:00,0.63705,0.63745,0.63693,0.63738,15800000.0
2009-06-16 14:01:00,0.63723,0.63747,0.63704,0.63728,17600000.0
2009-06-16 14:02:00,0.63753,0.63753,0.63711,0.63726,25000000.0
2009-06-16 14:03:00,0.6373,0.63754,0.63712,0.63712,32600001.0
2009-06-16 14:04:00,0.63708,0.63728,0.63692,0.63698,28600000.0
2009-06-16 14:05:00,0.6373,0.6373,0.63695,0.63714,17200000.0
2009-06-16 14:06:00,0.63691,0.63721,0.63676,0.63676,27400000.0
2009-06-16 14:07:00,0.63692,0.63711,0.6369,0.63698,26600000.0
2009-06-16 14:08:00,0.637,0.63713,0.63679,0.63679,20800000.0
2009-06-16 14:09:00,0.63696,0.63705,0.63644,0.63683,30800000.0
2009-06-16 14:10:00,0.63668,0.63708,0.63668,0.63701,22800000.0
2009-06-16 14:11:00,0.63717,0.63717,0.63665,0.63686,29800000.0
2009-06-16 14:12:00,0.63681,0.63691,0.63637,0.63674,27600000.0
2009-06-16 14:13:00,0.63682,0.63688,0.63601,0.63619,36200000.0
2009-06-16 14:14:00,0.63618,0.63647,0.6361,0.63638,37000000.0
2009-06-16 14:15:00,0.63628,0.6372,0.6362,0.63718,33800000.0
2009-06-16 14:16:00,0.63747,0.63752,0.63647,0.63701,22400000.0
2009-06-16 14:17:00,0.63724,0.63737,0.63687,0.63689,17600000.0
2009-06-16 14:18:00,0.63719,0.63738,0.63676,0.63716,28200000.0
2009-06-16 14:19:00,0.6369,0.63752,0.6369,0.63693,30200000.0
2009-06-16 14:20:00,0.63747,0.63753,0.63705,0.63742,32400000.0
2009-06-16 14:21:00,0.63764,0.63764,0.63723,0.63761,45600000.0
2009-06-16 14:22:00,0.63755,0.63768,0.63728,0.63734,19000000.0
2009-06-16 14:23:00,0.63721,0.63768,0.63721,0.63742,20600000.0
2009-06-16 14:24:00,0.63708,0.63762,0.63708,0.63741,18600000.0
2009-06-16 14:25:00,0.63743,0.63758,0.63712,0.63735,31600000.0
2009-06-16 14:26:00,0.63744,0.63753,0.63657,0.63657,40000000.0
2009-06-16 14:27:00,0.63695,0.63716,0.63681,0.63704,19600000.0
2009-06-16 14:28:00,0.63701,0.63711,0.63676,0.63697,36800000.0
2009-06-16 14:29:00,0.63734,0.63735,0.63689,0.63712,18400000.0
2009-06-16 14:30:00,0.63753,0.63831,0.63723,0.63831,31400000.0
2009-06-16 14:31:00,0.63853,0.63889,0.63828,0.63887,21200000.0
2009-06-16 14:32:00,0.63907,0.6391,0.6385,0.63876,13400000.0
2009-06-16 14:33:00,0.63865,0.63874,0.63812,0.63829,28200000.0
2009-06-16 14:34:00,0.63827,0.63842,0.63758,0.63797,34200000.0
2009-06-16 14:35:00,0.63796,0.63821,0.63761,0.63798,24000000.0
2009-06-16 14:36:00,0.6379,0.63815,0.63786,0.63794,24800000.0
2009-06-16 14:37:00,0.63787,0.63787,0.63759,0.63772,16400000.0
2009-06-16 14:38:00,0.63769,0.6377,0.63708,0.63713,30800000.0
2009-06-16 14:39:00,0.63723,0.63742,0.637,0.63705,14600000.0
2009-06-16 14:40:00,0.63729,0.6374,0.63707,0.63727,43400001.0
2009-06-16 14:41:00,0.63729,0.63751,0.6372,0.63737,21300000.0
2009-06-16 14:42:00,0.63765,0.63789,0.63728,0.63746,35000000.0
2009-06-16 14:43:00,0.63795,0.63839,0.63765,0.63833,17600000.0
2009-06-16 14:44:00,0.63849,0.63861,0.63818,0.63823,32200000.0
2009-06-16 14:45:00,0.63852,0.63855,0.63805,0.6384,25600000.0
2009-06-16 14:46:00,0.6385,0.6387,0.63829,0.63829,28000000.0
2009-06-16 14:47:00,0.63858,0.6387,0.63845,0.63855,31100000.0
2009-06-16 14:48:00,0.63836,0.63877,0.6382,0.63877,26800000.0
2009-06-16 14:49:00,0.6388,0.63883,0.6382,0.63845,18800000.0
2009-06-16 14:50:00,0.6381,0.63852,0.63779,0.63779,32200000.0
2009-06-16 14:51:00,0.6375,0.6385,0.6375,0.63782,16900000.0
2009-06-16 14:52:00,0.6377,0.63811,0.63745,0.63768,23200000.0
2009-06-16 14:53:00,0.63795,0.63795,0.63734,0.63736,36600000.0
2009-06-16 14:54:00,0.63766,0.63788,0.63732,0.6374,13200000.0
2009-06-16 14:55:00,0.63747,0.63747,0.63684,0.63684,35799999.0
2009-06-16 14:56:00,0.63692,0.63715,0.63673,0.63685,29200000.0
2009-06-16 14:57:00,0.63724,0.63745,0.63699,0.6371,25000000.0
2009-06-16 14:58:00,0.6366,0.63729,0.63639,0.63729,16400000.0
2009-06-16 14:59:00,0.63725,0.63741,0.63709,0.63709,28700000.0
2009-06-16 15:00:00,0.63708,0.63758,0.63692,0.6374,20600000.0
2009-06-16 15:01:00,0.63729,0.63752,0.63721,0.63749,20200000.0
2009-06-16 15:02:00,0.63728,0.63772,0.63728,0.63737,42200000.0
2009-06-16 15:03:00,0.6376,0.6376,0.63714,0.63714,38600000.0
2009-06-16 15:04:00,0.63737,0.63779,0.63737,0.63774,18200000.0
2009-06-16 15:05:00,0.63763,0.6379,0.63742,0.63768,24000000.0
2009-06-16 15:06:00,0.63774,0.63783,0.63739,0.63758,31300000.0
2009-06-16 15:07:00,0.63787,0.63798,0.63776,0.63798,42200001.0
2009-06-16 15:08:00,0.63785,0.63794,0.6374,0.63774,48000000.0
2009-06-16 15:09:00,0.6379,0.6381,0.63767,0.63787,25400000.0
2009-06-16 15:10:00,0.63775,0.63825,0.63764,0.63788,26000000.0
2009-06-16 15:11:00,0.63774,0.63823,0.63767,0.63807,13000000.0
2009-06-16 15:12:00,0.6381,0.63824,0.63753,0.63765,17900000.0
2009-06-16 15:13:00,0.63795,0.63821,0.63777,0.63796,30800000.0
2009-06-16 15:14:00,0.63797,0.63804,0.63743,0.63782,34400000.0
2009-06-16 15:15:00,0.63811,0.63819,0.63771,0.63789,15600000.0
2009-06-16 15:16:00,0.63762,0.63783,0.63714,0.63714,17200000.0
2009-06-16 15:17:00,0.63712,0.63726,0.63679,0.63681,27200000.0
2009-06-16 15:18:00,0.63658,0.63689,0.63645,0.63665,16400000.0
2009-06-16 15:19:00,0.6364,0.6368,0.63633,0.63674,36200000.0
2009-06-16 15:20:00,0.63648,0.63701,0.63646,0.6366,39800000.0
2009-06-16 15:21:00,0.63643,0.63654,0.6362,0.63649,21600000.0
2009-06-16 15:22:00,0.63648,0.63669,0.63635,0.63641,39700000.0
2009-06-16 15:23:00,0.63636,0.63665,0.63635,0.63635,35500000.0
2009-06-16 15:24:00,0.6364,0.63656,0.63622,0.63653,46900000.0
2009-06-16 15:25:00,0.6365,0.63684,0.63648,0.63667,27000000.0
2009-06-16 15:26:00,0.63682,0.63695,0.63638,0.63638,31800000.0
2009-06-16 15:27:00,0.63643,0.63662,0.63598,0.63623,34600000.0
2009-06-16 15:28:00,0.63615,0.6363,0.63595,0.63617,35600000.0
2009-06-16 15:29:00,0.63601,0.63642,0.63601,0.63625,24800000.0
2009-06-16 15:30:00,0.63642,0.63682,0.63639,0.63682,36200000.0
2009-06-16 15:31:00,0.63702,0.63703,0.63625,0.63645,21000000.0
2009-06-16 15:32:00,0.6363,0.63665,0.63605,0.63606,34800000.0
2009-06-16 15:33:00,0.63612,0.63619,0.63569,0.63602,16000000.0
2009-06-16 15:34:00,0.63593,0.63616,0.63569,0.63599,35800000.0
2009-06-16 15:35:00,0.63615,0.63672,0.63615,0.63662,28200000.0
2009-06-16 15:36:00,0.63623,0.63649,0.63599,0.63609,55600000.0
2009-06-16 15:37:00,0.63578,0.63638,0.63561,0.63571,33800000.0
2009-06-16 15:38:00,0.63565,0.63573,0.63488,0.63509,26000000.0
2009-06-16 15:39:00,0.63478,0.63491,0.6342,0.63446,12000000.0
2009-06-16 15:40:00,0.63435,0.63496,0.63406,0.63471,25200000.0
2009-06-16 15:41:00,0.63466,0.63564,0.63466,0.63564,24000000.0
2009-06-16 15:42:00,0.6354,0.6354,0.63487,0.63493,18400000.0
2009-06-16 15:43:00,0.63492,0.6353,0.63478,0.63518,26600000.0
2009-06-16 15:44:00,0.6351,0.63548,0.63499,0.63532,21000000.0
2009-06-16 15:45:00,0.63551,0.63579,0.63532,0.63561,24400000.0
2009-06-16 15:46:00,0.63592,0.63599,0.63516,0.6357,36600000.0
2009-06-16 15:47:00,0.63577,0.63585,0.63546,0.63555,22400000.0
2009-06-16 15:48:00,0.6356,0.63561,0.63488,0.63517,28400000.0
2009-06-16 15:49:00,0.63523,0.63542,0.63482,0.63539,20000000.0
2009-06-16 15:50:00,0.63542,0.63544,0.6345,0.63499,22400000.0
2009-06-16 15:51:00,0.63514,0.63517,0.63445,0.63495,28200000.0
2009-06-16 15:52:00,0.63515,0.63534,0.6347,0.63506,21000000.0
2009-06-16 15:53:00,0.63495,0.63617,0.63479,0.63596,36999999.0
2009-06-16 15:54:00,0.63572,0.63572,0.635,0.6352,34600000.0
2009-06-16 15:55:00,0.6352,0.63529,0.63422,0.63454,24600000.0
2009-06-16 15:56:00,0.6345,0.63459,0.63403,0.63406,36000000.0
2009-06-16 15:57:00,0.63432,0.63445,0.63363,0.63396,20600000.0
2009-06-16 15:58:00,0.63378,0.63462,0.63365,0.63441,24000000.0
2009-06-16 15:59:00,0.634,0.63457,0.634,0.63455,35800000.0
2009-06-16 16:00:00,0.63423,0.63423,0.63398,0.63399,13000000.0
2009-06-16 16:01:00,0.63393,0.63439,0.63387,0.63431,27600000.0
2009-06-16 16:02:00,0.6343,0.63442,0.63408,0.63432,22800000.0
2009-06-16 16:03:00,0.63432,0.63454,0.63405,0.63418,31400000.0
2009-06-16 16:04:00,0.63464,0.63517,0.63442,0.63496,31800000.0
2009-06-16 16:05:00,0.63534,0.63556,0.6349,0.6351,15200000.0
2009-06-16 16:06:00,0.63505,0.6353,0.6348,0.63502,22800000.0
2009-06-16 16:07:00,0.63515,0.63525,0.63471,0.63499,24000000.0
2009-06-16 16:08:00,0.63484,0.63496,0.63434,0.63463,25800000.0
2009-06-16 16:09:00,0.63443,0.63443,0.63354,0.63355,17000000.0
2009-06-16 16:10:00,0.63343,0.63411,0.63343,0.63404,26200000.0
2009-06-16 16:11:00,0.63387,0.63393,0.63356,0.63367,25000000.0
2009-06-16 16:12:00,0.63387,0.6341,0.63363,0.63363,37400000.0
2009-06-16 16:13:00,0.63375,0.63375,0.633,0.63305,27600000.0
2009-06-16 16:14:00,0.63323,0.6334,0.63293,0.63329,33400000.0
2009-06-16 16:15:00,0.63332,0.63379,0.63332,0.63379,16600000.0
2009-06-16 16:16:00,0.63397,0.63417,0.63313,0.63313,27000000.0
2009-06-16 16:17:00,0.63363,0.63397,0.63277,0.63326,41200000.0
2009-06-16 16:18:00,0.63323,0.63368,0.63288,0.63323,20400000.0
2009-06-16 16:19:00,0.63325,0.63346,0.63274,0.63286,24800000.0
2009-06-16 16:20:00,0.63278,0.63306,0.63272,0.63282,18500000.0
2009-06-16 16:21:00,0.63293,0.63303,0.63277,0.63297,33400000.0
2009-06-16 16:22:00,0.6328,0.63344,0.6328,0.63316,25000000.0
2009-06-16 16:23:00,0.63342,0.63354,0.6329,0.63339,29200000.0
2009-06-16 16:24:00,0.63343,0.63417,0.63343,0.63372,20200000.0
2009-06-16 16:25:00,0.63382,0.63442,0.63382,0.63442,22600000.0
2009-06-16 16:26:00,0.63398,0.63411,0.63374,0.63382,40500000.0
2009-06-16 16:27:00,0.63375,0.63421,0.63367,0.63421,33800000.0
2009-06-16 16:28:00,0.63424,0.63424,0.63369,0.63393,20600000.0
2009-06-16 16:29:00,0.6342,0.63421,0.63387,0.63404,16200000.0
2009-06-16 16:30:00,0.6341,0.63426,0.63397,0.63416,19600000.0
2009-06-16 16:31:00,0.63405,0.63408,0.63334,0.63334,22000000.0
2009-06-16 16:32:00,0.63322,0.63384,0.63322,0.63372,17800000.0
2009-06-16 16:33:00,0.63385,0.63445,0.63375,0.63387,24800000.0
2009-06-16 16:34:00,0.63393,0.63434,0.63369,0.63381,42200000.0
2009-06-16 16:35:00,0.6339,0.63392,0.63349,0.63353,37800000.0
2009-06-16 16:36:00,0.63353,0.63368,0.63336,0.63348,22200000.0
2009-06-16 16:37:00,0.63364,0.63372,0.63342,0.63364,22800000.0
2009-06-16 16:38:00,0.63354,0.63419,0.63338,0.63378,15600000.0
2009-06-16 16:39:00,0.63413,0.63515,0.63413,0.63502,19400000.0
2009-06-16 16:40:00,0.6348,0.63537,0.63464,0.635,22600000.0
2009-06-16 16:41:00,0.63488,0.63525,0.63479,0.6349,24400000.0
2009-06-16 16:42:00,0.63493,0.63542,0.63493,0.63531,12600000.0
2009-06-16 16:43:00,0.63503,0.63532,0.63481,0.63496,9200000.0
2009-06-16 16:44:00,0.63548,0.63553,0.63484,0.63502,37600000.0
2009-06-16 16:45:00,0.63487,0.63504,0.6346,0.6346,17000000.0
2009-06-16 16:46:00,0.63448,0.6351,0.63448,0.63501,25000000.0
2009-06-16 16:47:00,0.63502,0.63512,0.63452,0.6347,19000000.0
2009-06-16 16:48:00,0.63455,0.63506,0.63455,0.63492,49100000.0
2009-06-16 16:49:00,0.63486,0.63506,0.63451,0.63484,39200000.0
2009-06-16 16:50:00,0.63483,0.63518,0.63473,0.63482,26000000.0
2009-06-16 16:51:00,0.63505,0.63507,0.63485,0.63499,16600000.0
2009-06-16 16:52:00,0.6352,0.63543,0.6351,0.63538,50600000.0
2009-06-16 16:53:00,0.63552,0.63552,0.63484,0.63542,34000000.0
2009-06-16 16:54:00,0.63528,0.63537,0.63467,0.63531,30200000.0
2009-06-16 16:55:00,0.63534,0.63537,0.63511,0.63525,23000000.0
2009-06-16 16:56:00,0.63518,0.63562,0.63518,0.63536,50900000.0
2009-06-16 16:57:00,0.63523,0.6356,0.63523,0.63533,23200000.0
2009-06-16 16:58:00,0.63528,0.63582,0.63516,0.63563,21600000.0
2009-06-16 16:59:00,0.63582,0.63591,0.63559,0.63559,28300000.0
2009-06-16 17:00:00,0.63558,0.636,0.63555,0.63577,29200000.0
2009-06-16 17:01:00,0.63567,0.63614,0.63567,0.63614,22600000.0
2009-06-16 17:02:00,0.63637,0.63652,0.63586,0.63636,31600000.0
2009-06-16 17:03:00,0.63665,0.63675,0.63637,0.63672,40600000.0
2009-06-16 17:04:00,0.63663,0.63684,0.6364,0.63675,36400000.0
2009-06-16 17:05:00,0.63687,0.63696,0.63658,0.63658,43400000.0
2009-06-16 17:06:00,0.63665,0.63695,0.63654,0.63662,16900000.0
2009-06-16 17:07:00,0.63665,0.6374,0.63659,0.63721,21000000.0
2009-06-16 17:08:00,0.63702,0.63715,0.63681,0.63703,32000000.0
2009-06-16 17:09:00,0.637,0.63715,0.63692,0.63695,14698996.0
2009-06-16 17:10:00,0.63688,0.63741,0.63682,0.63695,32600000.0
2009-06-16 17:11:00,0.63715,0.63747,0.63696,0.63723,41900000.0
2009-06-16 17:12:00,0.63731,0.63754,0.63704,0.63719,27400000.0
2009-06-16 17:13:00,0.63712,0.63745,0.63695,0.63729,17100000.0
2009-06-16 17:14:00,0.63744,0.6375,0.63693,0.63714,17000000.0
2009-06-16 17:15:00,0.63693,0.6374,0.63693,0.63709,32600000.0
2009-06-16 17:16:00,0.6371,0.63729,0.6369,0.63714,19200000.0
2009-06-16 17:17:00,0.6373,0.63738,0.63686,0.63714,16200000.0
2009-06-16 17:18:00,0.63724,0.63733,0.63691,0.63706,26400000.0
2009-06-16 17:19:00,0.63712,0.63722,0.63693,0.63706,22800000.0
2009-06-16 17:20:00,0.63727,0.63733,0.63699,0.63703,32800000.0
2009-06-16 17:21:00,0.63711,0.6373,0.6369,0.6369,25200000.0
2009-06-16 17:22:00,0.63663,0.63708,0.63663,0.63708,18800000.0
2009-06-16 17:23:00,0.63678,0.637,0.63661,0.63671,26300000.0
2009-06-16 17:24:00,0.63649,0.6369,0.63649,0.63675,20800000.0
2009-06-16 17:25:00,0.6368,0.63714,0.63659,0.63676,24800000.0
2009-06-16 17:26:00,0.63637,0.63656,0.63595,0.63595,25600000.0
2009-06-16 17:27:00,0.6359,0.63607,0.63562,0.63587,25400000.0
2009-06-16 17:28:00,0.63577,0.63589,0.63549,0.63558,23600000.0
2009-06-16 17:29:00,0.63583,0.63634,0.63582,0.63609,34800000.0
2009-06-16 17:30:00,0.63592,0.63606,0.63578,0.63578,17500000.0
2009-06-16 17:31:00,0.63582,0.63598,0.63579,0.63596,41700000.0
2009-06-16 17:32:00,0.63581,0.63606,0.63571,0.6359,39200000.0
2009-06-16 17:33:00,0.63585,0.63601,0.63568,0.63576,20400000.0
2009-06-16 17:34:00,0.63597,0.63602,0.63549,0.63549,16600000.0
2009-06-16 17:35:00,0.63581,0.63592,0.63548,0.63592,34400000.0
2009-06-16 17:36:00,0.63603,0.63666,0.63599,0.63618,28200000.0
2009-06-16 17:37:00,0.63598,0.63625,0.63591,0.63625,26400000.0
2009-06-16 17:38:00,0.63622,0.6363,0.6358,0.63599,22800000.0
2009-06-16 17:39:00,0.63614,0.63647,0.63572,0.6361,24800000.0
2009-06-16 17:40:00,0.63585,0.63633,0.63585,0.63616,31600000.0
2009-06-16 17:41:00,0.63605,0.63628,0.63591,0.63616,29399999.0
2009-06-16 17:42:00,0.63615,0.63648,0.63613,0.63624,25400000.0
2009-06-16 17:43:00,0.63614,0.63656,0.63605,0.63645,25400000.0
2009-06-16 17:44:00,0.63658,0.63665,0.63618,0.63655,22800000.0
2009-06-16 17:45:00,0.63662,0.63662,0.63588,0.63637,33800000.0
2009-06-16 17:46:00,0.63608,0.63633,0.63596,0.63625,46200000.0
2009-06-16 17:47:00,0.63568,0.63587,0.63505,0.63534,19600000.0
2009-06-16 17:48:00,0.6354,0.63548,0.63493,0.63493,26200000.0
2009-06-16 17:49:00,0.6346,0.63491,0.6341,0.63417,27600000.0
2009-06-16 17:50:00,0.63421,0.63448,0.63388,0.63388,21400000.0
2009-06-16 17:51:00,0.63378,0.63431,0.63378,0.63396,33800000.0
2009-06-16 17:52:00,0.6341,0.6342,0.63398,0.63414,35200000.0
2009-06-16 17:53:00,0.63393,0.63447,0.6339,0.63402,29200000.0
2009-06-16 17:54:00,0.63388,0.63441,0.63388,0.63428,18400000.0
2009-06-16 17:55:00,0.63423,0.6345,0.63391,0.63431,14000000.0
2009-06-16 17:56:00,0.63442,0.63442,0.63393,0.63405,27400000.0
2009-06-16 17:57:00,0.63428,0.6344,0.63402,0.63425,43000000.0
2009-06-16 17:58:00,0.63395,0.63446,0.63392,0.63413,34400000.0
2009-06-16 17:59:00,0.63387,0.63436,0.63387,0.63407,18600000.0
2009-06-16 18:00:00,0.63421,0.63445,0.63385,0.63403,33200000.0
2009-06-16 18:01:00,0.63402,0.6341,0.63386,0.63404,13400000.0
2009-06-16 18:02:00,0.63411,0.63446,0.6339,0.63406,41100000.0
2009-06-16 18:03:00,0.63383,0.63439,0.63382,0.63414,22600000.0
2009-06-16 18:04:00,0.63417,0.6343,0.63376,0.63376,30400000.0
2009-06-16 18:05:00,0.63416,0.63429,0.63396,0.6341,56599999.0
2009-06-16 18:06:00,0.63405,0.63437,0.63371,0.63375,26100000.0
2009-06-16 18:07:00,0.63402,0.63414,0.63375,0.63375,18600000.0
2009-06-16 18:08:00,0.63386,0.63425,0.63375,0.6341,24000000.0
2009-06-16 18:09:00,0.63399,0.63417,0.63386,0.63395,22600000.0
2009-06-16 18:10:00,0.63426,0.63439,0.63395,0.6342,15000000.0
2009-06-16 18:11:00,0.63415,0.63458,0.63409,0.63446,26800000.0
2009-06-16 18:12:00,0.63476,0.63509,0.63458,0.63506,14400000.0
2009-06-16 18:13:00,0.63533,0.63533,0.63492,0.63523,26800000.0
2009-06-16 18:14:00,0.63523,0.63537,0.63512,0.63523,40800000.0
2009-06-16 18:15:00,0.63487,0.63503,0.63449,0.63501,24800000.0
2009-06-16 18:16:00,0.63504,0.63514,0.63449,0.63475,34400000.0
2009-06-16 18:17:00,0.63455,0.63515,0.63455,0.63481,32800000.0
2009-06-16 18:18:00,0.63465,0.63485,0.63441,0.63458,23800000.0
2009-06-16 18:19:00,0.63452,0.63457,0.63394,0.63414,28000000.0
2009-06-16 18:20:00,0.63455,0.6347,0.63433,0.6344,22800000.0
2009-06-16 18:21:00,0.6343,0.63436,0.63397,0.63402,28200000.0
2009-06-16 18:22:00,0.63414,0.63425,0.63394,0.63396,11600000.0
2009-06-16 18:23:00,0.63374,0.63423,0.6337,0.634,19000000.0
2009-06-16 18:24:00,0.63387,0.63398,0.63376,0.63398,13400000.0
2009-06-16 18:25:00,0.63396,0.63406,0.63392,0.63402,15400000.0
2009-06-16 18:26:00,0.63412,0.63425,0.63395,0.63395,14800000.0
2009-06-16 18:27:00,0.634,0.63424,0.634,0.63404,27000000.0
2009-06-16 18:28:00,0.63417,0.63436,0.6341,0.63411,40200000.0
2009-06-16 18:29:00,0.63414,0.63437,0.63406,0.63406,12000000.0
2009-06-16 18:30:00,0.63417,0.63452,0.6339,0.6339,35600000.0
2009-06-16 18:31:00,0.63412,0.63425,0.63388,0.63407,35800000.0
2009-06-16 18:32:00,0.63397,0.63404,0.63372,0.63404,28600000.0
2009-06-16 18:33:00,0.63372,0.63384,0.63333,0.63333,39000000.0
2009-06-16 18:34:00,0.63302,0.63361,0.63298,0.63315,27400000.0
2009-06-16 18:35:00,0.63352,0.63355,0.633,0.63343,32400000.0
2009-06-16 18:36:00,0.63339,0.63346,0.63298,0.6333,25000000.0
2009-06-16 18:37:00,0.63318,0.63356,0.63315,0.63323,30400000.0
2009-06-16 18:38:00,0.63308,0.63341,0.63303,0.6332,21400000.0
2009-06-16 18:39:00,0.63325,0.63332,0.63281,0.63303,34000000.0
2009-06-16 18:40:00,0.63312,0.63312,0.63287,0.63307,22400000.0
2009-06-16 18:41:00,0.63286,0.63286,0.63269,0.63269,5600000.0
2009-06-16 18:42:00,0.63258,0.63263,0.6323,0.63256,16200000.0
2009-06-16 18:43:00,0.63234,0.6328,0.63232,0.63267,26500000.0
2009-06-16 18:44:00,0.6329,0.63306,0.63265,0.63298,15000000.0
2009-06-16 18:45:00,0.63297,0.63299,0.6325,0.6325,23800000.0
2009-06-16 18:46:00,0.63245,0.63283,0.63234,0.63255,24400000.0
2009-06-16 18:47:00,0.63238,0.63269,0.63213,0.63232,24000000.0
2009-06-16 18:48:00,0.63224,0.6323,0.6317,0.63206,34800000.0
2009-06-16 18:49:00,0.63228,0.63245,0.63192,0.63199,20200000.0
2009-06-16 18:50:00,0.63223,0.63247,0.63214,0.63222,23000000.0
2009-06-16 18:51:00,0.6321,0.63245,0.6318,0.63202,27800000.0
2009-06-16 18:52:00,0.63227,0.63271,0.63222,0.63271,31200000.0
2009-06-16 18:53:00,0.63244,0.63245,0.63221,0.63233,14000000.0
2009-06-16 18:54:00,0.63256,0.63285,0.63231,0.63255,23800000.0
2009-06-16 18:55:00,0.63246,0.63299,0.63241,0.63287,31800000.0
2009-06-16 18:56:00,0.6327,0.63295,0.63247,0.63277,27200000.0
2009-06-16 18:57:00,0.63268,0.63268,0.63211,0.63232,12600000.0
2009-06-16 18:58:00,0.63252,0.63256,0.6321,0.6321,40400000.0
2009-06-16 18:59:00,0.63235,0.63259,0.63235,0.63237,22600000.0
2009-06-16 19:00:00,0.63255,0.63264,0.63229,0.63232,22400000.0
2009-06-16 19:01:00,0.6324,0.63255,0.63231,0.63243,38200000.0
2009-06-16 19:02:00,0.63247,0.63256,0.63213,0.63232,87999000.0
2009-06-16 19:03:00,0.63225,0.63247,0.63193,0.63203,27200000.0
2009-06-16 19:04:00,0.63212,0.63256,0.63212,0.6323,19200000.0
2009-06-16 19:05:00,0.63229,0.6325,0.63213,0.6325,25200000.0
2009-06-16 19:06:00,0.63268,0.63268,0.63237,0.63237,16600000.0
2009-06-16 19:07:00,0.63256,0.63267,0.63255,0.63261,13000000.0
2009-06-16 19:08:00,0.63269,0.63285,0.63243,0.63243,15600000.0
2009-06-16 19:09:00,0.63269,0.63275,0.63241,0.63253,20800000.0
2009-06-16 19:10:00,0.63238,0.63291,0.6322,0.63241,27000000.0
2009-06-16 19:11:00,0.63252,0.6326,0.63219,0.63219,27200000.0
2009-06-16 19:12:00,0.63227,0.63247,0.63207,0.63232,27000000.0
2009-06-16 19:13:00,0.6326,0.6329,0.63245,0.6329,16300000.0
2009-06-16 19:14:00,0.63288,0.63306,0.63251,0.63306,37600000.0
2009-06-16 19:15:00,0.63304,0.63304,0.63225,0.6325,15000000.0
2009-06-16 19:16:00,0.6328,0.6328,0.6325,0.63258,33000000.0
2009-06-16 19:17:00,0.63263,0.63287,0.63256,0.63278,27800000.0
2009-06-16 19:18:00,0.63265,0.63265,0.63228,0.63228,13600000.0
2009-06-16 19:19:00,0.63235,0.634,0.63235,0.634,37600000.0
2009-06-16 19:20:00,0.63335,0.63335,0.63222,0.63243,12200000.0
2009-06-16 19:21:00,0.6324,0.63304,0.6324,0.63304,22400000.0
2009-06-16 19:22:00,0.63287,0.63287,0.63216,0.63247,20100000.0
2009-06-16 19:23:00,0.63222,0.63222,0.63118,0.63174,20200000.0
2009-06-16 19:24:00,0.63177,0.63207,0.63156,0.63207,23800000.0
2009-06-16 19:25:00,0.63185,0.63204,0.63155,0.63156,25100000.0
2009-06-16 19:26:00,0.63155,0.63207,0.63145,0.63165,42800000.0
2009-06-16 19:27:00,0.63182,0.63203,0.63124,0.63135,33800000.0
2009-06-16 19:28:00,0.63105,0.63171,0.63105,0.63154,20400000.0
2009-06-16 19:29:00,0.63175,0.63197,0.63157,0.63157,17200000.0
2009-06-16 19:30:00,0.63185,0.63212,0.63162,0.6317,26400000.0
2009-06-16 19:31:00,0.63156,0.63216,0.63147,0.63179,29200000.0
2009-06-16 19:32:00,0.63178,0.63205,0.63143,0.63158,34000000.0
2009-06-16 19:33:00,0.63165,0.6321,0.63165,0.63176,11400000.0
2009-06-16 19:34:00,0.63147,0.63193,0.63146,0.63168,23400000.0
2009-06-16 19:35:00,0.63163,0.6321,0.63154,0.63168,24800000.0
2009-06-16 19:36:00,0.63151,0.63203,0.63151,0.63203,30400000.0
2009-06-16 19:37:00,0.63205,0.63205,0.63173,0.63174,40200000.0
2009-06-16 19:38:00,0.63179,0.63209,0.63149,0.63161,24600000.0
2009-06-16 19:39:00,0.63152,0.63212,0.63145,0.63212,28600000.0
2009-06-16 19:40:00,0.63188,0.63235,0.63176,0.63202,24800000.0
2009-06-16 19:41:00,0.63174,0.63216,0.63147,0.63176,22000000.0
2009-06-16 19:42:00,0.6318,0.63248,0.63177,0.63199,23800000.0
2009-06-16 19:43:00,0.63231,0.63303,0.63231,0.6326,23000000.0
2009-06-16 19:44:00,0.63243,0.63322,0.63243,0.63277,18600000.0
2009-06-16 19:45:00,0.63248,0.6331,0.6324,0.63282,31000000.0
2009-06-16 19:46:00,0.63273,0.63296,0.63251,0.63282,40800000.0
2009-06-16 19:47:00,0.63265,0.63341,0.63265,0.63284,39400000.0
2009-06-16 19:48:00,0.63303,0.63331,0.63281,0.63281,17200000.0
2009-06-16 19:49:00,0.63265,0.63339,0.63255,0.63329,19600000.0
2009-06-16 19:50:00,0.63322,0.63359,0.63299,0.63322,40800000.0
2009-06-16 19:51:00,0.63297,0.63337,0.6327,0.63296,20600000.0
2009-06-16 19:52:00,0.63283,0.63288,0.63253,0.63253,15200000.0
2009-06-16 19:53:00,0.6328,0.63315,0.63254,0.63275,21800000.0
2009-06-16 19:54:00,0.633,0.63313,0.6328,0.63307,30400000.0
2009-06-16 19:55:00,0.6333,0.63343,0.63276,0.63287,17000000.0
2009-06-16 19:56:00,0.6325,0.63299,0.63222,0.63222,24200000.0
2009-06-16 19:57:00,0.632,0.63238,0.63164,0.63202,18600000.0
2009-06-16 19:58:00,0.63183,0.63281,0.63183,0.63233,25000000.0
2009-06-16 19:59:00,0.63252,0.63279,0.63205,0.6322,33000000.0
2009-06-16 20:00:00,0.63185,0.6326,0.63185,0.6326,17400000.0
2009-06-16 20:01:00,0.63221,0.63221,0.63173,0.63179,17000000.0
2009-06-16 20:02:00,0.6321,0.6321,0.63079,0.63097,24000000.0
2009-06-16 20:03:00,0.63095,0.63179,0.63095,0.63142,38600000.0
2009-06-16 20:04:00,0.6309,0.63135,0.63084,0.63135,38600000.0
2009-06-16 20:05:00,0.63105,0.63105,0.63071,0.63073,10800000.0
2009-06-16 20:06:00,0.63092,0.63092,0.63053,0.63077,15300000.0
2009-06-16 20:07:00,0.6309,0.6309,0.63034,0.63049,10400000.0
2009-06-16 20:08:00,0.63043,0.63119,0.63043,0.63119,23000000.0
2009-06-16 20:09:00,0.63105,0.6314,0.63105,0.63132,24100000.0
2009-06-16 20:10:00,0.6316,0.63204,0.63125,0.6317,35000000.0
2009-06-16 20:11:00,0.63184,0.63184,0.63111,0.63116,21800000.0
2009-06-16 20:12:00,0.63115,0.63173,0.63115,0.63158,15800000.0
2009-06-16 20:13:00,0.63175,0.63217,0.63168,0.63183,21600000.0
2009-06-16 20:14:00,0.63177,0.63221,0.63165,0.63201,34000000.0
2009-06-16 20:15:00,0.63247,0.63255,0.63186,0.63186,10400000.0
2009-06-16 20:16:00,0.63152,0.63167,0.63125,0.63125,41200000.0
2009-06-16 20:17:00,0.63141,0.63171,0.63125,0.63144,31000000.0
2009-06-16 20:18:00,0.63127,0.63188,0.63112,0.63143,32200000.0
2009-06-16 20:19:00,0.63147,0.63177,0.63123,0.63128,27600000.0
2009-06-16 20:20:00,0.63148,0.6319,0.63143,0.6319,27700000.0
2009-06-16 20:21:00,0.63202,0.63202,0.63165,0.63165,29400000.0
2009-06-16 20:22:00,0.63167,0.63209,0.63152,0.63152,22400000.0
2009-06-16 20:23:00,0.63232,0.63238,0.6316,0.6316,24200000.0
2009-06-16 20:24:00,0.63175,0.63208,0.63138,0.63138,18800000.0
2009-06-16 20:25:00,0.63112,0.63136,0.631,0.631,13400000.0
2009-06-16 20:26:00,0.6313,0.63132,0.63088,0.63088,30400000.0
2009-06-16 20:27:00,0.63084,0.631,0.63066,0.63082,22400000.0
2009-06-16 20:28:00,0.6309,0.63121,0.63076,0.6311,19200000.0
2009-06-16 20:29:00,0.63104,0.63122,0.63064,0.63113,31000000.0
2009-06-16 20:30:00,0.6309,0.63128,0.6307,0.6307,32600000.0
2009-06-16 20:31:00,0.63081,0.63107,0.6306,0.63105,32400000.0
2009-06-16 20:32:00,0.63103,0.63158,0.6309,0.63145,24200000.0
2009-06-16 20:33:00,0.63141,0.6315,0.63118,0.63118,37800000.0
2009-06-16 20:34:00,0.63113,0.63158,0.63102,0.63133,24400000.0
2009-06-16 20:35:00,0.63155,0.63186,0.63114,0.63125,23400000.0
2009-06-16 20:36:00,0.63127,0.63128,0.63099,0.631,24600000.0
2009-06-16 20:37:00,0.63118,0.63165,0.63118,0.63136,10000000.0
2009-06-16 20:38:00,0.63155,0.63166,0.63135,0.63159,28600000.0
2009-06-16 20:39:00,0.63195,0.632,0.63151,0.63176,43600000.0
2009-06-16 20:40:00,0.63182,0.63207,0.63167,0.63167,26400000.0
2009-06-16 20:41:00,0.63158,0.63238,0.63158,0.63236,24200000.0
2009-06-16 20:42:00,0.63215,0.63215,0.63175,0.63185,13800000.0
2009-06-16 20:43:00,0.6315,0.63197,0.63149,0.63197,17900000.0
2009-06-16 20:44:00,0.6319,0.63201,0.63168,0.63197,28100000.0
2009-06-16 20:45:00,0.63182,0.63216,0.63164,0.63175,33600000.0
2009-06-16 20:46:00,0.63162,0.63248,0.63162,0.63194,29200000.0
2009-06-16 20:47:00,0.63198,0.63214,0.63165,0.63165,30100000.0
2009-06-16 20:48:00,0.63167,0.63189,0.63167,0.63172,19400000.0
2009-06-16 20:49:00,0.6317,0.6317,0.6315,0.63153,9600000.0
2009-06-16 20:50:00,0.6316,0.63204,0.6316,0.63192,23600000.0
2009-06-16 20:51:00,0.6317,0.63226,0.6317,0.63226,12200000.0
2009-06-16 20:52:00,0.63213,0.63232,0.63175,0.63176,38000000.0
2009-06-16 20:53:00,0.63195,0.63206,0.63165,0.63165,29200000.0
2009-06-16 20:54:00,0.63194,0.63212,0.63171,0.63206,34800000.0
2009-06-16 20:55:00,0.63202,0.63264,0.63201,0.63201,37000000.0
2009-06-16 20:56:00,0.63152,0.63223,0.63152,0.63194,38000000.0
2009-06-16 20:57:00,0.63192,0.6321,0.63192,0.6321,5200000.0
2009-06-16 20:58:00,0.63198,0.63239,0.63156,0.63237,45599999.0
2009-06-16 20:59:00,0.63218,0.63243,0.63192,0.63216,13400000.0
2009-06-16 21:00:00,0.63242,0.63254,0.63192,0.63223,18000000.0
2009-06-16 21:01:00,0.6322,0.63254,0.63207,0.6321,23400000.0
2009-06-16 21:02:00,0.63188,0.63261,0.6318,0.63228,32400000.0
2009-06-16 21:03:00,0.63221,0.63254,0.63201,0.63225,17000000.0
2009-06-16 21:04:00,0.63208,0.63261,0.6319,0.6319,41000000.0
2009-06-16 21:05:00,0.63215,0.63255,0.63197,0.63232,13300000.0
2009-06-16 21:06:00,0.63189,0.63229,0.63189,0.63217,9400000.0
2009-06-16 21:07:00,0.63215,0.63248,0.63191,0.63248,24100000.0
2009-06-16 21:08:00,0.6327,0.63291,0.63238,0.63248,32200000.0
2009-06-16 21:09:00,0.63228,0.63243,0.63191,0.63243,24800000.0
2009-06-16 21:10:00,0.6319,0.63236,0.6319,0.63197,27400000.0
2009-06-16 21:11:00,0.63215,0.63232,0.63194,0.632,28400000.0
2009-06-16 21:12:00,0.6326,0.63272,0.63233,0.63268,11800000.0
2009-06-16 21:13:00,0.63218,0.63218,0.63151,0.63151,16800000.0
2009-06-16 21:14:00,0.63171,0.63243,0.63171,0.63237,25600000.0
2009-06-16 21:15:00,0.63215,0.63215,0.63158,0.63171,24400000.0
2009-06-16 21:16:00,0.63186,0.63196,0.63161,0.63185,28600000.0
2009-06-16 21:17:00,0.63222,0.63241,0.63175,0.63218,17700000.0
2009-06-16 21:18:00,0.63242,0.63251,0.63205,0.63246,27800000.0
2009-06-16 21:19:00,0.63239,0.63244,0.63213,0.63228,35600000.0
2009-06-16 21:20:00,0.63257,0.63276,0.63239,0.63239,23800000.0
2009-06-16 21:21:00,0.63222,0.63259,0.63215,0.63223,24800000.0
2009-06-16 21:22:00,0.63224,0.6326,0.63224,0.63257,24400000.0
2009-06-16 21:23:00,0.6327,0.6327,0.63206,0.63255,13200000.0
2009-06-16 21:24:00,0.63268,0.63278,0.63231,0.63242,39400000.0
2009-06-16 21:25:00,0.63211,0.63211,0.63182,0.63182,14600000.0
2009-06-16 21:26:00,0.63202,0.63207,0.63187,0.63204,32700000.0
2009-06-16 21:27:00,0.6322,0.6322,0.63172,0.63208,22800000.0
2009-06-16 21:28:00,0.632,0.63218,0.63182,0.63182,24200000.0
2009-06-16 21:29:00,0.63183,0.6323,0.63183,0.63202,32400000.0
2009-06-16 21:30:00,0.63205,0.63228,0.63196,0.63228,41000000.0
2009-06-16 21:31:00,0.63215,0.63278,0.63188,0.63278,27400000.0
2009-06-16 21:32:00,0.63246,0.63246,0.63209,0.63209,3800000.0
2009-06-16 21:33:00,0.63203,0.63278,0.63203,0.63239,16200000.0
2009-06-16 21:34:00,0.63217,0.63314,0.63217,0.63314,32800000.0
2009-06-16 21:35:00,0.6328,0.6328,0.63188,0.63202,22200000.0
2009-06-16 21:36:00,0.63178,0.63232,0.63178,0.6321,35400000.0
2009-06-16 21:37:00,0.63237,0.63238,0.63208,0.63221,20700000.0
2009-06-16 21:38:00,0.63229,0.6326,0.63229,0.6326,5000000.0
2009-06-16 21:39:00,0.63242,0.63249,0.6322,0.63243,18000000.0
2009-06-16 21:40:00,0.63248,0.63255,0.63244,0.6325,21300000.0
2009-06-16 21:41:00,0.63248,0.63259,0.63218,0.63241,19000000.0
2009-06-16 21:42:00,0.6324,0.63243,0.63225,0.6323,27400000.0
2009-06-16 21:43:00,0.63253,0.63313,0.63253,0.63313,15300000.0
2009-06-16 21:44:00,0.6332,0.6332,0.63223,0.63234,16600000.0
2009-06-16 21:45:00,0.63235,0.63276,0.63235,0.63251,17000000.0
2009-06-16 21:46:00,0.63255,0.63264,0.63216,0.63264,24000000.0
2009-06-16 21:47:00,0.63251,0.63311,0.63251,0.63272,35500000.0
2009-06-16 21:48:00,0.63265,0.63284,0.63259,0.63259,37400000.0
2009-06-16 21:49:00,0.6326,0.63275,0.63229,0.63232,29600000.0
2009-06-16 21:50:00,0.63221,0.63284,0.63221,0.63272,38400000.0
2009-06-16 21:51:00,0.63269,0.63269,0.6322,0.63222,24000000.0
2009-06-16 21:52:00,0.63249,0.63278,0.63231,0.63237,31600000.0
2009-06-16 21:53:00,0.63219,0.63237,0.63205,0.63237,35800000.0
2009-06-16 21:54:00,0.63221,0.6324,0.63188,0.63207,27000000.0
2009-06-16 21:55:00,0.63215,0.63235,0.63178,0.6318,31300000.0
2009-06-16 21:56:00,0.63173,0.632,0.63173,0.6318,35600000.0
2009-06-16 21:57:00,0.63144,0.63152,0.63119,0.63135,33600000.0
2009-06-16 21:58:00,0.63099,0.63122,0.63088,0.63101,32800000.0
2009-06-16 21:59:00,0.63117,0.63136,0.63086,0.63121,20800000.0
2009-06-16 22:00:00,0.6314,0.63146,0.63069,0.63118,47000000.0
2009-06-16 22:01:00,0.63125,0.63158,0.63087,0.63136,30000000.0
2009-06-16 22:02:00,0.63112,0.63143,0.63094,0.63111,45400000.0
2009-06-16 22:03:00,0.6312,0.6314,0.63062,0.63073,22600000.0
2009-06-16 22:04:00,0.63067,0.63122,0.63049,0.63072,25600000.0
2009-06-16 22:05:00,0.63055,0.63077,0.63035,0.63035,36400000.0
2009-06-16 22:06:00,0.63043,0.63043,0.62935,0.62963,31200000.0
2009-06-16 22:07:00,0.62986,0.63052,0.62986,0.63052,10000000.0
2009-06-16 22:08:00,0.63054,0.63074,0.63022,0.63041,48200000.0
2009-06-16 22:09:00,0.63006,0.63065,0.63006,0.63011,26200000.0
2009-06-16 22:10:00,0.6303,0.63064,0.63023,0.63023,27300000.0
2009-06-16 22:11:00,0.63031,0.63043,0.63024,0.63043,31000000.0
2009-06-16 22:12:00,0.63053,0.63053,0.63035,0.63049,18600000.0
2009-06-16 22:13:00,0.63045,0.63045,0.63038,0.63041,27600000.0
2009-06-16 22:14:00,0.63028,0.63116,0.62993,0.63027,69400000.0
2009-06-16 22:15:00,0.63015,0.63114,0.63015,0.631,20000000.0
2009-06-16 22:16:00,0.63088,0.63088,0.63055,0.63055,6800000.0
2009-06-16 22:17:00,0.63052,0.63052,0.6303,0.63045,20400000.0
2009-06-16 22:18:00,0.63033,0.63051,0.63028,0.63035,34200000.0
2009-06-16 22:19:00,0.63035,0.63048,0.6303,0.63036,34400000.0
2009-06-16 22:20:00,0.63045,0.63073,0.63011,0.63033,22000000.0
2009-06-16 22:21:00,0.63015,0.63031,0.63003,0.63027,31800000.0
2009-06-16 22:22:00,0.63035,0.63061,0.63007,0.63028,29200000.0
2009-06-16 22:23:00,0.63029,0.63039,0.63021,0.63034,27700000.0
2009-06-16 22:24:00,0.63055,0.63072,0.63025,0.63047,34000000.0
2009-06-16 22:25:00,0.63058,0.63065,0.6304,0.63048,32000000.0
2009-06-16 22:26:00,0.63049,0.6308,0.63023,0.63023,32000000.0
2009-06-16 22:27:00,0.63029,0.63068,0.6302,0.63034,37000000.0
2009-06-16 22:28:00,0.63043,0.63045,0.63027,0.63035,23200000.0
2009-06-16 22:29:00,0.6303,0.63044,0.6303,0.63035,25800000.0
2009-06-16 22:30:00,0.63042,0.63064,0.63042,0.63045,22200000.0
2009-06-16 22:31:00,0.63023,0.63041,0.63023,0.63032,22200000.0
2009-06-16 22:32:00,0.63045,0.63045,0.63018,0.63027,21000000.0
2009-06-16 22:33:00,0.63003,0.63065,0.63003,0.63054,24800000.0
2009-06-16 22:34:00,0.63052,0.63102,0.63035,0.6304,34200000.0
2009-06-16 22:35:00,0.63057,0.63057,0.63033,0.63036,13800000.0
2009-06-16 22:36:00,0.63033,0.63046,0.63033,0.63033,16700000.0
2009-06-16 22:37:00,0.63027,0.6305,0.63023,0.63049,30400000.0
2009-06-16 22:38:00,0.63055,0.63055,0.63037,0.63037,4200000.0
2009-06-16 22:39:00,0.63051,0.63051,0.63012,0.63026,22400000.0
2009-06-16 22:40:00,0.63007,0.63054,0.62995,0.63004,20800000.0
2009-06-16 22:41:00,0.62978,0.63008,0.62955,0.62955,34600000.0
2009-06-16 22:42:00,0.62982,0.63005,0.62934,0.62934,26800000.0
2009-06-16 22:43:00,0.6296,0.62977,0.62932,0.62951,17600000.0
2009-06-16 22:44:00,0.62946,0.62996,0.62938,0.62963,36800000.0
2009-06-16 22:45:00,0.62964,0.6304,0.62956,0.6304,36000000.0
2009-06-16 22:46:00,0.63009,0.63009,0.62953,0.62953,16800000.0
2009-06-16 22:47:00,0.62942,0.63001,0.62942,0.62988,33100000.0
2009-06-16 22:48:00,0.63008,0.63021,0.62992,0.63018,29700000.0
2009-06-16 22:49:00,0.62989,0.62998,0.6294,0.62952,47200000.0
2009-06-16 22:50:00,0.62945,0.62962,0.62943,0.62943,31000000.0
2009-06-16 22:51:00,0.62958,0.63005,0.62958,0.62978,14600000.0
2009-06-16 22:52:00,0.62978,0.63009,0.62952,0.62955,26200000.0
2009-06-16 22:53:00,0.6295,0.62992,0.62928,0.6295,23400000.0
2009-06-16 22:54:00,0.6292,0.62985,0.6292,0.62967,29300000.0
2009-06-16 22:55:00,0.62962,0.63021,0.62958,0.62982,31600000.0
2009-06-16 22:56:00,0.62981,0.63006,0.62978,0.62984,41800000.0
2009-06-16 22:57:00,0.62993,0.62995,0.62963,0.62966,50200000.0
2009-06-16 22:58:00,0.6297,0.63008,0.62951,0.62965,29200000.0
2009-06-16 22:59:00,0.6298,0.63012,0.62944,0.63012,27600000.0
2009-06-16 23:00:00,0.6298,0.63019,0.62916,0.62916,31700000.0
2009-06-16 23:01:00,0.62945,0.62947,0.62903,0.62947,21600000.0
2009-06-16 23:02:00,0.6297,0.62984,0.62929,0.62931,22800000.0
2009-06-16 23:03:00,0.6292,0.6297,0.62918,0.6295,34800000.0
2009-06-16 23:04:00,0.62962,0.62982,0.62931,0.6294,30600000.0
2009-06-16 23:05:00,0.62933,0.62966,0.6293,0.62957,18600000.0
2009-06-16 23:06:00,0.62967,0.62967,0.62947,0.62952,23000000.0
2009-06-16 23:07:00,0.62966,0.62979,0.62949,0.62953,23400000.0
2009-06-16 23:08:00,0.62937,0.6296,0.6291,0.62952,16200000.0
2009-06-16 23:09:00,0.62962,0.62962,0.62931,0.62937,47200000.0
2009-06-16 23:10:00,0.62935,0.62994,0.62935,0.62942,32200000.0
2009-06-16 23:11:00,0.62969,0.62977,0.62947,0.62977,19500000.0
2009-06-16 23:12:00,0.62982,0.62994,0.62931,0.62994,11700000.0
2009-06-16 23:13:00,0.62993,0.62993,0.62963,0.62965,15800000.0
2009-06-16 23:14:00,0.62962,0.62969,0.62947,0.62965,24400000.0
2009-06-16 23:15:00,0.62955,0.63047,0.62946,0.63047,20500000.0
2009-06-16 23:16:00,0.63055,0.6306,0.62903,0.62903,23600000.0
2009-06-16 23:17:00,0.62938,0.62988,0.62926,0.62988,22000000.0
2009-06-16 23:18:00,0.62987,0.62997,0.62934,0.62934,17000000.0
2009-06-16 23:19:00,0.62909,0.62938,0.62909,0.62938,32900001.0
2009-06-16 23:20:00,0.62942,0.62956,0.62925,0.62925,19800000.0
2009-06-16 23:21:00,0.62916,0.62972,0.6291,0.62972,21800000.0
2009-06-16 23:22:00,0.62982,0.62982,0.62937,0.62937,18000000.0
2009-06-16 23:23:00,0.62893,0.62934,0.62883,0.62885,24200000.0
2009-06-16 23:24:00,0.6285,0.62938,0.6285,0.62914,11600000.0
2009-06-16 23:25:00,0.6291,0.6291,0.62836,0.62868,35799999.0
2009-06-16 23:26:00,0.62875,0.62893,0.62842,0.62865,32800000.0
2009-06-16 23:27:00,0.62882,0.62882,0.62837,0.62844,28200000.0
2009-06-16 23:28:00,0.62846,0.62887,0.62829,0.62829,21400000.0
2009-06-16 23:29:00,0.6285,0.62863,0.62783,0.62807,28800000.0
2009-06-16 23:30:00,0.62841,0.62841,0.62802,0.62818,15000000.0
2009-06-16 23:31:00,0.62827,0.62846,0.62792,0.62829,21000000.0
2009-06-16 23:32:00,0.6285,0.6285,0.62796,0.62848,29600000.0
2009-06-16 23:33:00,0.62857,0.62858,0.62799,0.62805,22600000.0
2009-06-16 23:34:00,0.62813,0.62826,0.62767,0.62825,34400000.0
2009-06-16 23:35:00,0.62805,0.62875,0.628,0.62844,12600000.0
2009-06-16 23:36:00,0.6283,0.6283,0.62808,0.6281,31400000.0
2009-06-16 23:37:00,0.62795,0.62859,0.62794,0.62807,23600000.0
2009-06-16 23:38:00,0.62819,0.6285,0.62787,0.62824,19000000.0
2009-06-16 23:39:00,0.62825,0.62836,0.62804,0.62833,29200000.0
2009-06-16 23:40:00,0.62853,0.62861,0.62828,0.62845,22600000.0
2009-06-16 23:41:00,0.62856,0.62856,0.62806,0.62817,17600000.0
2009-06-16 23:42:00,0.6283,0.62854,0.62808,0.62848,40000000.0
2009-06-16 23:43:00,0.62831,0.62838,0.62831,0.62834,3600000.0
2009-06-16 23:44:00,0.62822,0.62835,0.62817,0.62825,21000000.0
2009-06-16 23:45:00,0.62834,0.62848,0.62805,0.62831,18600000.0
2009-06-16 23:46:00,0.62827,0.62828,0.62827,0.62828,8000000.0
2009-06-16 23:47:00,0.62852,0.62859,0.6282,0.6283,30900000.0
2009-06-16 23:48:00,0.62859,0.62883,0.62833,0.62849,24000000.0
2009-06-16 23:49:00,0.62844,0.6287,0.62839,0.62845,34200000.0
2009-06-16 23:50:00,0.6285,0.62865,0.62778,0.62788,26400000.0
2009-06-16 23:51:00,0.62844,0.62844,0.62811,0.62819,17600000.0
2009-06-16 23:52:00,0.62829,0.62835,0.62776,0.62798,16300000.0
2009-06-16 23:53:00,0.62808,0.62852,0.62801,0.62834,14400000.0
2009-06-16 23:54:00,0.62815,0.6288,0.62814,0.62832,28000000.0
2009-06-16 23:55:00,0.62813,0.6286,0.62801,0.62842,33600000.0
2009-06-16 23:56:00,0.62818,0.62871,0.62808,0.62854,23200000.0
2009-06-16 23:57:00,0.62833,0.62862,0.62815,0.6283,22800000.0
2009-06-16 23:58:00,0.62813,0.62864,0.62811,0.62829,12400000.0
2009-06-16 23:59:00,0.62798,0.6286,0.62798,0.6281,26200000.0
2009-06-17 00:00:00,0.62812,0.62917,0.62804,0.62907,44800001.0
2009-06-17 00:01:00,0.62879,0.62879,0.62802,0.62802,15000000.0
2009-06-17 00:02:00,0.62803,0.6287,0.62803,0.62836,29698996.0
2009-06-17 00:03:00,0.62852,0.62864,0.62808,0.62809,21600000.0
2009-06-17 00:04:00,0.62793,0.62856,0.62792,0.62822,31000000.0
2009-06-17 00:05:00,0.62793,0.62834,0.62793,0.62825,35200000.0
2009-06-17 00:06:00,0.62823,0.62865,0.62816,0.62837,24400000.0
2009-06-17 00:07:00,0.62826,0.62844,0.62806,0.6281,12800000.0
2009-06-17 00:08:00,0.6281,0.62829,0.62795,0.62813,44000000.0
2009-06-17 00:09:00,0.6282,0.62858,0.62786,0.62788,17400000.0
2009-06-17 00:10:00,0.62815,0.6287,0.62805,0.62817,25200000.0
2009-06-17 00:11:00,0.6281,0.6282,0.62784,0.62784,29599999.0
2009-06-17 00:12:00,0.62803,0.62825,0.62803,0.6282,23000000.0
2009-06-17 00:13:00,0.62819,0.62834,0.62781,0.62825,34800000.0
2009-06-17 00:14:00,0.62822,0.6285,0.6281,0.62817,30400000.0
2009-06-17 00:15:00,0.62827,0.6285,0.62804,0.62812,20200000.0
2009-06-17 00:16:00,0.62865,0.62873,0.62799,0.62806,25600000.0
2009-06-17 00:17:00,0.62837,0.62862,0.62798,0.62814,23800000.0
2009-06-17 00:18:00,0.62788,0.6283,0.62773,0.62774,20800000.0
2009-06-17 00:19:00,0.62806,0.62826,0.62775,0.62798,29600000.0
2009-06-17 00:20:00,0.6286,0.62877,0.6278,0.62832,43400000.0
2009-06-17 00:21:00,0.6284,0.6285,0.62793,0.62805,30800000.0
2009-06-17 00:22:00,0.62842,0.62863,0.62799,0.62803,18000000.0
2009-06-17 00:23:00,0.62788,0.62855,0.62788,0.62829,17000000.0
2009-06-17 00:24:00,0.62832,0.62868,0.62794,0.62816,20100000.0
2009-06-17 00:25:00,0.6277,0.62831,0.6277,0.62799,39400000.0
2009-06-17 00:26:00,0.62809,0.62818,0.6278,0.62799,37800000.0
2009-06-17 00:27:00,0.62817,0.62853,0.62792,0.62822,30300000.0
2009-06-17 00:28:00,0.62816,0.62843,0.62816,0.62833,26600000.0
2009-06-17 00:29:00,0.62843,0.62877,0.62833,0.62845,36000000.0
2009-06-17 00:30:00,0.62832,0.62855,0.62783,0.62783,9200000.0
2009-06-17 00:31:00,0.62751,0.62828,0.62751,0.62826,31200000.0
2009-06-17 00:32:00,0.62854,0.62877,0.62806,0.62854,43000000.0
2009-06-17 00:33:00,0.62853,0.62865,0.6283,0.62838,37400000.0
2009-06-17 00:34:00,0.62837,0.62852,0.6281,0.62821,34000000.0
2009-06-17 00:35:00,0.62846,0.62888,0.62846,0.62851,17800000.0
2009-06-17 00:36:00,0.6283,0.62901,0.62828,0.62895,21200000.0
2009-06-17 00:37:00,0.62899,0.62899,0.62829,0.62833,32800000.0
2009-06-17 00:38:00,0.62855,0.62855,0.62824,0.62841,37400000.0
2009-06-17 00:39:00,0.62846,0.62899,0.62829,0.62863,15800000.0
2009-06-17 00:40:00,0.6285,0.62888,0.6284,0.62863,18400000.0
2009-06-17 00:41:00,0.62863,0.62919,0.62847,0.62864,39400000.0
2009-06-17 00:42:00,0.62846,0.62875,0.62838,0.62875,22800000.0
2009-06-17 00:43:00,0.6285,0.6287,0.62841,0.6286,22800000.0
2009-06-17 00:44:00,0.62844,0.62904,0.62844,0.62891,31400000.0
2009-06-17 00:45:00,0.62886,0.62889,0.62819,0.62823,12000000.0
2009-06-17 00:46:00,0.62825,0.62904,0.62803,0.62855,24400000.0
2009-06-17 00:47:00,0.62873,0.62898,0.62831,0.62831,31200000.0
2009-06-17 00:48:00,0.62854,0.62854,0.62831,0.6284,22200000.0
2009-06-17 00:49:00,0.62843,0.62902,0.62833,0.62871,25400000.0
2009-06-17 00:50:00,0.6287,0.629,0.62856,0.62863,25600000.0
2009-06-17 00:51:00,0.6284,0.62913,0.6284,0.62913,27200000.0
2009-06-17 00:52:00,0.62879,0.62883,0.62852,0.62859,23800000.0
2009-06-17 00:53:00,0.62844,0.62879,0.62835,0.62857,16400000.0
2009-06-17 00:54:00,0.62843,0.62903,0.62832,0.62859,33000000.0
2009-06-17 00:55:00,0.62852,0.62852,0.62823,0.62847,25400000.0
2009-06-17 00:56:00,0.62857,0.62887,0.62823,0.6283,22600000.0
2009-06-17 00:57:00,0.62846,0.62878,0.6283,0.6285,25000000.0
2009-06-17 00:58:00,0.62845,0.62845,0.62824,0.62841,20200000.0
2009-06-17 00:59:00,0.6286,0.62868,0.62828,0.62828,20800000.0
2009-06-17 01:00:00,0.62851,0.62878,0.62829,0.62878,29000000.0
2009-06-17 01:01:00,0.62857,0.62857,0.62828,0.62853,13000000.0
2009-06-17 01:02:00,0.62875,0.62906,0.62858,0.62894,15600000.0
2009-06-17 01:03:00,0.62903,0.62926,0.62889,0.62917,19400000.0
2009-06-17 01:04:00,0.62885,0.62924,0.62875,0.62912,44600000.0
2009-06-17 01:05:00,0.62909,0.62931,0.62867,0.6289,33600000.0
2009-06-17 01:06:00,0.62905,0.62915,0.62862,0.62864,42200000.0
2009-06-17 01:07:00,0.62895,0.62911,0.62858,0.62872,31000000.0
2009-06-17 01:08:00,0.62893,0.62899,0.62839,0.62848,41800000.0
2009-06-17 01:09:00,0.62863,0.6288,0.62798,0.62811,15800000.0
2009-06-17 01:10:00,0.62832,0.62848,0.62792,0.62801,27200000.0
2009-06-17 01:11:00,0.62788,0.62836,0.62788,0.62836,12800000.0
2009-06-17 01:12:00,0.62877,0.62877,0.62778,0.62795,19800000.0
2009-06-17 01:13:00,0.62817,0.62817,0.62767,0.62783,31200000.0
2009-06-17 01:14:00,0.62804,0.62813,0.6279,0.62801,22300000.0
2009-06-17 01:15:00,0.62822,0.62836,0.62763,0.62777,26200000.0
2009-06-17 01:16:00,0.62809,0.62828,0.62759,0.62769,29200000.0
2009-06-17 01:17:00,0.62772,0.62804,0.62772,0.62788,12800000.0
2009-06-17 01:18:00,0.62772,0.62804,0.62761,0.62763,41600000.0
2009-06-17 01:19:00,0.6275,0.6276,0.6275,0.62752,17200000.0
2009-06-17 01:20:00,0.62747,0.62788,0.62733,0.62777,53800000.0
2009-06-17 01:21:00,0.62736,0.62794,0.62736,0.6277,43200000.0
2009-06-17 01:22:00,0.62748,0.62794,0.62741,0.62754,36000000.0
2009-06-17 01:23:00,0.62763,0.62796,0.62746,0.62786,28300000.0
2009-06-17 01:24:00,0.62787,0.62809,0.62777,0.62781,14400000.0
2009-06-17 01:25:00,0.62787,0.62809,0.62745,0.62753,27400000.0
2009-06-17 01:26:00,0.62747,0.6281,0.62747,0.62795,40699999.0
2009-06-17 01:27:00,0.6279,0.6279,0.62717,0.62717,30600000.0
2009-06-17 01:28:00,0.62759,0.62779,0.62727,0.62742,14200000.0
2009-06-17 01:29:00,0.62722,0.62779,0.62719,0.62762,27400000.0
2009-06-17 01:30:00,0.62736,0.62784,0.62735,0.62759,18800000.0
2009-06-17 01:31:00,0.6275,0.62787,0.6273,0.62777,19800000.0
2009-06-17 01:32:00,0.62738,0.62756,0.62732,0.62755,11600000.0
2009-06-17 01:33:00,0.62753,0.62758,0.62692,0.62692,41200000.0
2009-06-17 01:34:00,0.62672,0.62758,0.62672,0.62696,31400000.0
2009-06-17 01:35:00,0.62705,0.62748,0.62689,0.6269,22400000.0
2009-06-17 01:36:00,0.62735,0.62739,0.62642,0.62642,23000000.0
2009-06-17 01:37:00,0.62663,0.62701,0.62656,0.62682,15400000.0
2009-06-17 01:38:00,0.62689,0.6269,0.62641,0.62668,29400000.0
2009-06-17 01:39:00,0.62655,0.6271,0.62646,0.62689,28200000.0
2009-06-17 01:40:00,0.62671,0.62721,0.62665,0.62678,48400000.0
2009-06-17 01:41:00,0.62663,0.62738,0.62663,0.62689,25400000.0
2009-06-17 01:42:00,0.62687,0.62704,0.62657,0.62693,33000000.0
2009-06-17 01:43:00,0.62688,0.62708,0.62661,0.6268,31600000.0
2009-06-17 01:44:00,0.62681,0.62703,0.62651,0.62674,40000000.0
2009-06-17 01:45:00,0.62663,0.62739,0.62656,0.62687,26200000.0
2009-06-17 01:46:00,0.62706,0.62733,0.62663,0.62729,31400000.0
2009-06-17 01:47:00,0.62715,0.62731,0.62694,0.62713,29400000.0
2009-06-17 01:48:00,0.62772,0.62803,0.62709,0.62803,24800000.0
2009-06-17 01:49:00,0.62789,0.62789,0.62708,0.62708,10700000.0
2009-06-17 01:50:00,0.62709,0.62724,0.62662,0.62688,11400000.0
2009-06-17 01:51:00,0.62673,0.6274,0.62672,0.62707,16200000.0
2009-06-17 01:52:00,0.62724,0.62746,0.62676,0.62685,20600000.0
2009-06-17 01:53:00,0.62703,0.62722,0.62684,0.62695,28400000.0
2009-06-17 01:54:00,0.62675,0.62726,0.62664,0.62687,29600000.0
2009-06-17 01:55:00,0.62682,0.62689,0.62528,0.62549,24800000.0
2009-06-17 01:56:00,0.62568,0.62573,0.62499,0.62537,35400000.0
2009-06-17 01:57:00,0.62517,0.62558,0.62508,0.62545,31800000.0
2009-06-17 01:58:00,0.62562,0.6257,0.62532,0.62537,26200000.0
2009-06-17 01:59:00,0.6255,0.62566,0.62511,0.62538,35300000.0
2009-06-17 02:00:00,0.62525,0.62541,0.62516,0.62532,12800000.0
2009-06-17 02:01:00,0.62503,0.62587,0.62491,0.62568,35400000.0
2009-06-17 02:02:00,0.62582,0.62608,0.62521,0.62583,25800000.0
2009-06-17 02:03:00,0.62595,0.62695,0.62595,0.62673,23000000.0
2009-06-17 02:04:00,0.62685,0.62721,0.62667,0.62721,23200000.0
2009-06-17 02:05:00,0.6272,0.62826,0.6272,0.62792,16200000.0
2009-06-17 02:06:00,0.6282,0.62845,0.62762,0.62835,38800000.0
2009-06-17 02:07:00,0.62848,0.62872,0.62808,0.62868,28600000.0
2009-06-17 02:08:00,0.62842,0.62945,0.62842,0.62937,19600000.0
2009-06-17 02:09:00,0.62937,0.62937,0.62858,0.62858,11600000.0
2009-06-17 02:10:00,0.62892,0.62905,0.62836,0.6284,40500000.0
2009-06-17 02:11:00,0.62846,0.62878,0.62836,0.62855,31600000.0
2009-06-17 02:12:00,0.62875,0.62877,0.62853,0.62865,19800000.0
2009-06-17 02:13:00,0.62888,0.62917,0.62879,0.62914,26600000.0
2009-06-17 02:14:00,0.62938,0.63006,0.62916,0.62972,32000000.0
2009-06-17 02:15:00,0.63022,0.63022,0.62965,0.62975,11200000.0
2009-06-17 02:16:00,0.62973,0.63007,0.62956,0.62981,24600000.0
2009-06-17 02:17:00,0.62968,0.62968,0.62909,0.62918,8600000.0
2009-06-17 02:18:00,0.62898,0.62974,0.62895,0.62933,36400000.0
2009-06-17 02:19:00,0.62952,0.63013,0.62894,0.62894,16400000.0
2009-06-17 02:20:00,0.62898,0.62991,0.62898,0.62951,15600000.0
2009-06-17 02:21:00,0.6291,0.62955,0.62905,0.62953,18400000.0
2009-06-17 02:22:00,0.62928,0.6298,0.62927,0.62972,34400000.0
2009-06-17 02:23:00,0.6294,0.62955,0.62921,0.62932,26200000.0
2009-06-17 02:24:00,0.6292,0.63016,0.6292,0.62981,42400000.0
2009-06-17 02:25:00,0.62968,0.63038,0.62956,0.62998,23200000.0
2009-06-17 02:26:00,0.62985,0.63005,0.6293,0.62975,14800000.0
2009-06-17 02:27:00,0.62988,0.63032,0.62977,0.6299,32600000.0
2009-06-17 02:28:00,0.62969,0.62998,0.62948,0.62968,21200000.0
2009-06-17 02:29:00,0.62933,0.62978,0.62933,0.62978,23800000.0
2009-06-17 02:30:00,0.63022,0.63029,0.62954,0.63009,24500000.0
2009-06-17 02:31:00,0.63003,0.63003,0.6295,0.62969,23800000.0
2009-06-17 02:32:00,0.62997,0.63021,0.62968,0.63003,48999999.0
2009-06-17 02:33:00,0.63005,0.63034,0.62969,0.63014,57000000.0
2009-06-17 02:34:00,0.62998,0.63059,0.62978,0.63042,24900000.0
2009-06-17 02:35:00,0.63065,0.63087,0.63007,0.63021,14200000.0
2009-06-17 02:36:00,0.63035,0.63045,0.63003,0.63012,25400000.0
2009-06-17 02:37:00,0.63057,0.63063,0.63023,0.63038,31200000.0
2009-06-17 02:38:00,0.63025,0.63095,0.63025,0.63081,32000000.0
2009-06-17 02:39:00,0.63041,0.63098,0.63036,0.63061,34200000.0
2009-06-17 02:40:00,0.63028,0.63077,0.63028,0.63054,37000000.0
2009-06-17 02:41:00,0.63045,0.63064,0.63018,0.6304,35800000.0
2009-06-17 02:42:00,0.6307,0.63088,0.63011,0.63011,17200000.0
2009-06-17 02:43:00,0.63035,0.63036,0.63006,0.63017,20600000.0
2009-06-17 02:44:00,0.63037,0.63067,0.62965,0.62993,33000000.0
2009-06-17 02:45:00,0.62962,0.63006,0.62957,0.62979,17200000.0
2009-06-17 02:46:00,0.62953,0.63011,0.62942,0.62942,30700000.0
2009-06-17 02:47:00,0.6297,0.62979,0.62933,0.62968,39800000.0
2009-06-17 02:48:00,0.62982,0.62998,0.62946,0.62966,26100000.0
2009-06-17 02:49:00,0.62981,0.63022,0.62959,0.62982,22900000.0
2009-06-17 02:50:00,0.6295,0.63021,0.62946,0.62992,23500000.0
2009-06-17 02:51:00,0.62975,0.63019,0.62957,0.62989,22800000.0
2009-06-17 02:52:00,0.63005,0.6306,0.62981,0.6306,35400000.0
2009-06-17 02:53:00,0.63031,0.6305,0.62981,0.62996,22600000.0
2009-06-17 02:54:00,0.62945,0.63033,0.62945,0.63002,26200000.0
2009-06-17 02:55:00,0.6297,0.63003,0.62952,0.62955,29200000.0
2009-06-17 02:56:00,0.62967,0.62983,0.62916,0.62916,18200000.0
2009-06-17 02:57:00,0.62936,0.63005,0.62936,0.62955,36200000.0
2009-06-17 02:58:00,0.63014,0.63021,0.62933,0.62939,23600000.0
2009-06-17 02:59:00,0.63017,0.63017,0.62955,0.62997,13400000.0
2009-06-17 03:00:00,0.62994,0.62994,0.62921,0.62925,16800000.0
2009-06-17 03:01:00,0.6294,0.6298,0.62917,0.62947,20600000.0
2009-06-17 03:02:00,0.62943,0.6303,0.62921,0.62998,24000000.0
2009-06-17 03:03:00,0.63008,0.6301,0.62953,0.62953,24400000.0
2009-06-17 03:04:00,0.62992,0.6304,0.62935,0.62943,25000000.0
2009-06-17 03:05:00,0.62927,0.62984,0.62927,0.62942,24200000.0
2009-06-17 03:06:00,0.62935,0.63007,0.62928,0.62933,19600000.0
2009-06-17 03:07:00,0.62967,0.63043,0.62967,0.62997,18600000.0
2009-06-17 03:08:00,0.6299,0.63022,0.62968,0.62975,28200000.0
2009-06-17 03:09:00,0.63001,0.63001,0.62948,0.62955,21300000.0
2009-06-17 03:10:00,0.62957,0.62967,0.6287,0.62879,34800000.0
2009-06-17 03:11:00,0.629,0.62937,0.62869,0.62937,19400000.0
2009-06-17 03:12:00,0.62917,0.6296,0.62902,0.62947,18600000.0
2009-06-17 03:13:00,0.62911,0.62954,0.62894,0.62911,26100000.0
2009-06-17 03:14:00,0.62928,0.62938,0.62902,0.62925,33800000.0
2009-06-17 03:15:00,0.62903,0.62944,0.62882,0.62891,20200000.0
2009-06-17 03:16:00,0.62897,0.62912,0.62832,0.62843,43400000.0
2009-06-17 03:17:00,0.62855,0.62879,0.62828,0.62879,19000000.0
2009-06-17 03:18:00,0.6285,0.62889,0.6283,0.62837,26200000.0
2009-06-17 03:19:00,0.62871,0.62907,0.62857,0.62857,31400000.0
2009-06-17 03:20:00,0.62855,0.62876,0.62827,0.62854,27800000.0
2009-06-17 03:21:00,0.6287,0.62925,0.62842,0.62855,38900000.0
2009-06-17 03:22:00,0.6289,0.62924,0.62868,0.62889,13400000.0
2009-06-17 03:23:00,0.629,0.62923,0.62868,0.62888,40800000.0
2009-06-17 03:24:00,0.62911,0.62911,0.62896,0.62896,20000000.0
2009-06-17 03:25:00,0.62885,0.62923,0.62874,0.62887,25000000.0
2009-06-17 03:26:00,0.62879,0.62891,0.62827,0.62827,28800000.0
2009-06-17 03:27:00,0.62837,0.6287,0.62837,0.62862,29800000.0
2009-06-17 03:28:00,0.62878,0.62901,0.62857,0.62857,18600000.0
2009-06-17 03:29:00,0.6287,0.62902,0.62859,0.62902,23898996.0
2009-06-17 03:30:00,0.6289,0.6289,0.6283,0.6283,19200000.0
2009-06-17 03:31:00,0.6286,0.6287,0.62821,0.62838,16000000.0
2009-06-17 03:32:00,0.62856,0.62927,0.62844,0.62912,22000000.0
2009-06-17 03:33:00,0.6287,0.62904,0.6284,0.62904,27000000.0
2009-06-17 03:34:00,0.62893,0.6292,0.62829,0.62912,22600000.0
2009-06-17 03:35:00,0.62917,0.62936,0.62883,0.62897,21000000.0
2009-06-17 03:36:00,0.62865,0.62934,0.62865,0.62907,14400000.0
2009-06-17 03:37:00,0.62883,0.62893,0.62827,0.62887,44000000.0
2009-06-17 03:38:00,0.6288,0.62898,0.62834,0.62868,39800000.0
2009-06-17 03:39:00,0.62835,0.6289,0.62835,0.62874,47000000.0
2009-06-17 03:40:00,0.62861,0.62878,0.62847,0.62855,28999999.0
2009-06-17 03:41:00,0.62838,0.62862,0.6281,0.62827,52200000.0
2009-06-17 03:42:00,0.62802,0.62841,0.62778,0.62804,17400000.0
2009-06-17 03:43:00,0.62792,0.62814,0.62744,0.62749,24700000.0
2009-06-17 03:44:00,0.62727,0.62785,0.62724,0.62752,35400000.0
2009-06-17 03:45:00,0.62765,0.62795,0.62734,0.62761,17600000.0
2009-06-17 03:46:00,0.62777,0.6278,0.62708,0.62721,30000000.0
2009-06-17 03:47:00,0.62737,0.62767,0.62712,0.62717,34000000.0
2009-06-17 03:48:00,0.6274,0.6278,0.6272,0.62775,12400000.0
2009-06-17 03:49:00,0.62755,0.62793,0.6274,0.6275,26800000.0
2009-06-17 03:50:00,0.62727,0.62786,0.62727,0.62776,40000000.0
2009-06-17 03:51:00,0.62754,0.62808,0.62748,0.62754,42200000.0
2009-06-17 03:52:00,0.62747,0.62832,0.62743,0.62805,17000000.0
2009-06-17 03:53:00,0.6281,0.62816,0.62769,0.62784,36000000.0
2009-06-17 03:54:00,0.6278,0.62789,0.62761,0.62762,18400000.0
2009-06-17 03:55:00,0.62784,0.62807,0.62766,0.62788,40400000.0
2009-06-17 03:56:00,0.628,0.6283,0.62784,0.6281,26600000.0
2009-06-17 03:57:00,0.62803,0.62946,0.62803,0.6293,28600000.0
2009-06-17 03:58:00,0.62903,0.62936,0.62843,0.62916,28000000.0
2009-06-17 03:59:00,0.62923,0.62945,0.62904,0.6291,34200000.0
2009-06-17 04:00:00,0.62891,0.62943,0.6288,0.6294,25900000.0
2009-06-17 04:01:00,0.62927,0.6296,0.62914,0.62915,33600000.0
2009-06-17 04:02:00,0.62906,0.62932,0.62902,0.62904,42000000.0
2009-06-17 04:03:00,0.62914,0.62954,0.62914,0.62953,25800000.0
2009-06-17 04:04:00,0.62925,0.62982,0.62915,0.62949,41800000.0
2009-06-17 04:05:00,0.62963,0.62985,0.62928,0.62937,20000000.0
2009-06-17 04:06:00,0.62968,0.62994,0.62936,0.62958,23000000.0
2009-06-17 04:07:00,0.62938,0.62987,0.62919,0.62955,26000000.0
2009-06-17 04:08:00,0.62922,0.62933,0.62916,0.62924,33200000.0
2009-06-17 04:09:00,0.62907,0.6294,0.62884,0.62913,36000000.0
2009-06-17 04:10:00,0.62937,0.62937,0.62854,0.62858,27500000.0
2009-06-17 04:11:00,0.62862,0.62893,0.6285,0.6285,24800000.0
2009-06-17 04:12:00,0.62889,0.62895,0.62842,0.62859,17400000.0
2009-06-17 04:13:00,0.62873,0.62926,0.62862,0.62918,14400000.0
2009-06-17 04:14:00,0.62917,0.62928,0.62859,0.62859,31400000.0
2009-06-17 04:15:00,0.6284,0.62866,0.62828,0.6284,24800000.0
2009-06-17 04:16:00,0.6283,0.62866,0.62819,0.62855,13200000.0
2009-06-17 04:17:00,0.62825,0.62842,0.62816,0.62816,20600000.0
2009-06-17 04:18:00,0.62843,0.62891,0.62843,0.62878,19200000.0
2009-06-17 04:19:00,0.62846,0.62908,0.62846,0.62867,24600000.0
2009-06-17 04:20:00,0.62835,0.62911,0.62835,0.62885,25700000.0
2009-06-17 04:21:00,0.62907,0.62922,0.62861,0.62885,14500000.0
2009-06-17 04:22:00,0.62895,0.62899,0.62856,0.62889,26600000.0
2009-06-17 04:23:00,0.62901,0.62914,0.62866,0.62883,24200000.0
2009-06-17 04:24:00,0.62873,0.62925,0.62865,0.629,35800000.0
2009-06-17 04:25:00,0.62907,0.62907,0.62845,0.62845,25000000.0
2009-06-17 04:26:00,0.62873,0.6291,0.62871,0.6291,29600000.0
2009-06-17 04:27:00,0.62889,0.62936,0.62887,0.62908,14200000.0
2009-06-17 04:28:00,0.62901,0.62971,0.62892,0.62947,16800000.0
2009-06-17 04:29:00,0.62913,0.6295,0.62905,0.62938,39200000.0
2009-06-17 04:30:00,0.6294,0.62945,0.62882,0.62905,32400000.0
2009-06-17 04:31:00,0.62908,0.62944,0.62893,0.62915,29200000.0
2009-06-17 04:32:00,0.62925,0.62964,0.62906,0.62906,25400000.0
2009-06-17 04:33:00,0.62926,0.62952,0.62891,0.62914,34600000.0
2009-06-17 04:34:00,0.6294,0.62947,0.62886,0.62886,29200000.0
2009-06-17 04:35:00,0.62903,0.62956,0.62903,0.62917,35600000.0
2009-06-17 04:36:00,0.62902,0.62936,0.62902,0.62905,32600000.0
2009-06-17 04:37:00,0.62959,0.62959,0.62894,0.6293,46799999.0
2009-06-17 04:38:00,0.62933,0.62965,0.62908,0.62921,18000000.0
2009-06-17 04:39:00,0.62942,0.62961,0.62909,0.62917,27000000.0
2009-06-17 04:40:00,0.62917,0.62987,0.62913,0.62932,34800000.0
2009-06-17 04:41:00,0.62955,0.62984,0.62936,0.62977,39200000.0
2009-06-17 04:42:00,0.62977,0.63002,0.6295,0.63002,25800000.0
2009-06-17 04:43:00,0.6293,0.62976,0.6293,0.62958,31400000.0
2009-06-17 04:44:00,0.62911,0.62973,0.62911,0.62954,12400000.0
2009-06-17 04:45:00,0.62942,0.62942,0.6294,0.6294,2000000.0
2009-06-17 04:46:00,0.62913,0.62969,0.62913,0.6295,27800000.0
2009-06-17 04:47:00,0.6294,0.62975,0.62927,0.62968,42200000.0
2009-06-17 04:48:00,0.62984,0.63008,0.62934,0.62971,17200000.0
2009-06-17 04:49:00,0.62935,0.62952,0.62918,0.62952,15000000.0
2009-06-17 04:50:00,0.6292,0.62998,0.62896,0.62967,28800000.0
2009-06-17 04:51:00,0.62941,0.62967,0.62919,0.62934,39000000.0
2009-06-17 04:52:00,0.62921,0.62948,0.62904,0.62908,40200000.0
2009-06-17 04:53:00,0.6293,0.62941,0.62874,0.62889,42200001.0
2009-06-17 04:54:00,0.62894,0.62905,0.62857,0.62877,24600000.0
2009-06-17 04:55:00,0.62862,0.62883,0.62837,0.62855,19000000.0
2009-06-17 04:56:00,0.62857,0.62873,0.62845,0.62845,33500000.0
2009-06-17 04:57:00,0.62869,0.62913,0.62862,0.62862,32999999.0
2009-06-17 04:58:00,0.62877,0.62968,0.62877,0.62968,39400000.0
2009-06-17 04:59:00,0.6294,0.6294,0.62874,0.62874,8400000.0
2009-06-17 05:00:00,0.62835,0.6289,0.62835,0.6289,5600000.0
2009-06-17 05:01:00,0.6293,0.62959,0.62898,0.62953,17200000.0
2009-06-17 05:02:00,0.62891,0.62891,0.62811,0.62824,34200000.0
2009-06-17 05:03:00,0.62823,0.6288,0.62823,0.62871,19800000.0
2009-06-17 05:04:00,0.62895,0.62916,0.6287,0.62884,37400000.0
2009-06-17 05:05:00,0.62851,0.62916,0.62839,0.62856,60600000.0
2009-06-17 05:06:00,0.62818,0.62875,0.62818,0.6284,32000000.0
2009-06-17 05:07:00,0.62816,0.62865,0.62816,0.62865,30000000.0
2009-06-17 05:08:00,0.6287,0.62887,0.6285,0.6285,22200000.0
2009-06-17 05:09:00,0.62835,0.62846,0.6281,0.6281,39800000.0
2009-06-17 05:10:00,0.62795,0.62909,0.62795,0.62879,31600000.0
2009-06-17 05:11:00,0.62869,0.6288,0.62835,0.62869,12400000.0
2009-06-17 05:12:00,0.62855,0.62856,0.62834,0.62834,11600000.0
2009-06-17 05:13:00,0.62825,0.62888,0.62825,0.62855,20600000.0
2009-06-17 05:14:00,0.62823,0.62866,0.62815,0.62825,31600000.0
2009-06-17 05:15:00,0.62831,0.62831,0.62765,0.62775,12600000.0
2009-06-17 05:16:00,0.62801,0.62835,0.62788,0.62791,24800000.0
2009-06-17 05:17:00,0.62803,0.62858,0.62798,0.62824,34300000.0
2009-06-17 05:18:00,0.62835,0.62845,0.62794,0.62803,22698996.0
2009-06-17 05:19:00,0.62822,0.62863,0.62804,0.62827,40800000.0
2009-06-17 05:20:00,0.62846,0.6289,0.62823,0.62836,25100000.0
2009-06-17 05:21:00,0.62838,0.62838,0.62829,0.62836,11000000.0
2009-06-17 05:22:00,0.62847,0.62887,0.62836,0.62887,25400000.0
2009-06-17 05:23:00,0.62831,0.6294,0.62808,0.62839,56200000.0
2009-06-17 05:24:00,0.62831,0.6287,0.6282,0.6287,12000000.0
2009-06-17 05:25:00,0.62866,0.62885,0.62842,0.62842,26800000.0
2009-06-17 05:26:00,0.62803,0.62848,0.62802,0.62836,21200000.0
2009-06-17 05:27:00,0.6282,0.62845,0.62814,0.6283,42000000.0
2009-06-17 05:28:00,0.62808,0.62822,0.628,0.628,24600000.0
2009-06-17 05:29:00,0.6283,0.6284,0.62815,0.62816,28200000.0
2009-06-17 05:30:00,0.62808,0.62853,0.62805,0.62849,7900000.0
2009-06-17 05:31:00,0.62825,0.62874,0.6282,0.62844,40400000.0
2009-06-17 05:32:00,0.62839,0.62848,0.62834,0.62836,27200000.0
2009-06-17 05:33:00,0.6285,0.62953,0.6285,0.62905,88200000.0
2009-06-17 05:34:00,0.62925,0.62968,0.62918,0.62968,39800000.0
2009-06-17 05:35:00,0.62942,0.62942,0.62867,0.62881,15200000.0
2009-06-17 05:36:00,0.6285,0.62922,0.6285,0.62852,23400000.0
2009-06-17 05:37:00,0.62849,0.6291,0.62849,0.6291,14400000.0
2009-06-17 05:38:00,0.62918,0.62918,0.62856,0.629,43800000.0
2009-06-17 05:39:00,0.62903,0.62933,0.62887,0.62925,26200000.0
2009-06-17 05:40:00,0.6289,0.62918,0.62867,0.62867,27400000.0
2009-06-17 05:41:00,0.62868,0.62916,0.62862,0.62893,25400000.0
2009-06-17 05:42:00,0.62873,0.62926,0.62872,0.62904,49000000.0
2009-06-17 05:43:00,0.62948,0.62951,0.62918,0.62919,24600000.0
2009-06-17 05:44:00,0.62933,0.62964,0.62909,0.62964,34200000.0
2009-06-17 05:45:00,0.62918,0.6301,0.62918,0.62997,23600000.0
2009-06-17 05:46:00,0.62992,0.63026,0.62958,0.62961,29600000.0
2009-06-17 05:47:00,0.63011,0.63011,0.62952,0.62978,23800000.0
2009-06-17 05:48:00,0.62947,0.6297,0.62923,0.6296,19000000.0
2009-06-17 05:49:00,0.62948,0.62967,0.62948,0.62965,26200000.0
2009-06-17 05:50:00,0.6296,0.63009,0.62955,0.62976,30600000.0
2009-06-17 05:51:00,0.62964,0.62964,0.62946,0.62946,3400000.0
2009-06-17 05:52:00,0.62943,0.63006,0.62936,0.63006,35800000.0
2009-06-17 05:53:00,0.63003,0.63003,0.62966,0.63,31600000.0
2009-06-17 05:54:00,0.62981,0.63057,0.62981,0.63023,19400000.0
2009-06-17 05:55:00,0.62991,0.63018,0.62951,0.63017,51600000.0
2009-06-17 05:56:00,0.63019,0.63025,0.62987,0.62992,30000000.0
2009-06-17 05:57:00,0.62992,0.63007,0.6297,0.63005,44200000.0
2009-06-17 05:58:00,0.63055,0.63061,0.62984,0.6301,30100000.0
2009-06-17 05:59:00,0.62992,0.63029,0.62986,0.63003,30400000.0
2009-06-17 06:00:00,0.62981,0.63001,0.62954,0.62967,48400000.0
2009-06-17 06:01:00,0.6295,0.63027,0.6295,0.6301,25200000.0
2009-06-17 06:02:00,0.62979,0.63012,0.62973,0.63012,17000000.0
2009-06-17 06:03:00,0.63007,0.63035,0.62982,0.62989,14400000.0
2009-06-17 06:04:00,0.62971,0.63006,0.6296,0.62988,20400000.0
2009-06-17 06:05:00,0.62964,0.62987,0.62955,0.62963,23000000.0
2009-06-17 06:06:00,0.6297,0.63045,0.62953,0.63031,31400000.0
2009-06-17 06:07:00,0.62973,0.63054,0.62969,0.63046,32100000.0
2009-06-17 06:08:00,0.63072,0.63072,0.62996,0.63005,31400000.0
2009-06-17 06:09:00,0.63037,0.63066,0.63022,0.63058,27800000.0
2009-06-17 06:10:00,0.6307,0.63119,0.63039,0.63119,26900000.0
2009-06-17 06:11:00,0.63077,0.63102,0.63032,0.63047,27400000.0
2009-06-17 06:12:00,0.6305,0.6309,0.63038,0.63088,36200000.0
2009-06-17 06:13:00,0.63077,0.63102,0.63048,0.63076,48200000.0
2009-06-17 06:14:00,0.63063,0.63073,0.6304,0.6304,13600000.0
2009-06-17 06:15:00,0.63051,0.63097,0.6304,0.63057,33800000.0
2009-06-17 06:16:00,0.63107,0.63127,0.63055,0.63073,15000000.0
2009-06-17 06:17:00,0.63065,0.63083,0.63059,0.63064,23200000.0
2009-06-17 06:18:00,0.63043,0.63076,0.63033,0.6305,24600000.0
2009-06-17 06:19:00,0.63077,0.63086,0.63042,0.63064,55600000.0
2009-06-17 06:20:00,0.63066,0.63077,0.63049,0.63074,17000000.0
2009-06-17 06:21:00,0.63063,0.63095,0.6304,0.63055,29000000.0
2009-06-17 06:22:00,0.63057,0.63105,0.63047,0.6309,24000000.0
2009-06-17 06:23:00,0.63116,0.63117,0.63086,0.63097,14400000.0
2009-06-17 06:24:00,0.63114,0.63114,0.6304,0.6304,13000000.0
2009-06-17 06:25:00,0.6305,0.63077,0.63024,0.63055,70500000.0
2009-06-17 06:26:00,0.63047,0.63091,0.63047,0.63091,61400000.0
2009-06-17 06:27:00,0.631,0.63107,0.63055,0.63056,19600000.0
2009-06-17 06:28:00,0.63066,0.63071,0.63044,0.63052,26600000.0
2009-06-17 06:29:00,0.63048,0.63114,0.63045,0.6306,33400000.0
2009-06-17 06:30:00,0.63049,0.63096,0.63049,0.63068,15600000.0
2009-06-17 06:31:00,0.6305,0.63068,0.63045,0.63065,24600000.0
2009-06-17 06:32:00,0.63054,0.63061,0.63042,0.6306,19800000.0
2009-06-17 06:33:00,0.63063,0.63093,0.63055,0.63072,11200000.0
2009-06-17 06:34:00,0.6307,0.63073,0.63033,0.63048,30400000.0
2009-06-17 06:35:00,0.63055,0.6308,0.63039,0.6308,25400000.0
2009-06-17 06:36:00,0.63086,0.63113,0.63058,0.63062,31400000.0
2009-06-17 06:37:00,0.63053,0.6306,0.63023,0.63052,34800000.0
2009-06-17 06:38:00,0.63049,0.6307,0.63026,0.63037,22800000.0
2009-06-17 06:39:00,0.63048,0.6309,0.63041,0.63047,29200000.0
2009-06-17 06:40:00,0.63033,0.63091,0.63022,0.63051,14800000.0
2009-06-17 06:41:00,0.63022,0.63071,0.6302,0.63038,25900000.0
2009-06-17 06:42:00,0.63032,0.63041,0.63027,0.63031,22000000.0
2009-06-17 06:43:00,0.63026,0.63054,0.63013,0.63036,25200000.0
2009-06-17 06:44:00,0.63055,0.63074,0.63024,0.63065,19600000.0
2009-06-17 06:45:00,0.63109,0.63109,0.63044,0.63053,34200000.0
2009-06-17 06:46:00,0.63065,0.6309,0.63025,0.63031,61500000.0
2009-06-17 06:47:00,0.63031,0.6305,0.62998,0.63002,37400000.0
2009-06-17 06:48:00,0.62978,0.63055,0.62973,0.63014,24000000.0
2009-06-17 06:49:00,0.63012,0.63028,0.62974,0.62976,31600000.0
2009-06-17 06:50:00,0.62972,0.6306,0.62972,0.6306,57200000.0
2009-06-17 06:51:00,0.63027,0.63064,0.63001,0.63001,40200000.0
2009-06-17 06:52:00,0.62997,0.63063,0.6298,0.63005,86800000.0
2009-06-17 06:53:00,0.63009,0.63028,0.6297,0.6298,16600000.0
2009-06-17 06:54:00,0.62982,0.62997,0.62961,0.62972,27000000.0
2009-06-17 06:55:00,0.62962,0.63023,0.62948,0.62992,15600000.0
2009-06-17 06:56:00,0.62984,0.63025,0.62971,0.63011,40400000.0
2009-06-17 06:57:00,0.63015,0.6309,0.62984,0.62997,72000000.0
2009-06-17 06:58:00,0.6297,0.6301,0.62968,0.62982,52700000.0
2009-06-17 06:59:00,0.62996,0.63036,0.62996,0.62996,132399999.0
2009-06-17 07:00:00,0.62992,0.63017,0.62989,0.62994,23400000.0
2009-06-17 07:01:00,0.63018,0.63056,0.6298,0.6298,22800000.0
2009-06-17 07:02:00,0.62993,0.63028,0.62873,0.62937,113300000.0
2009-06-17 07:03:00,0.62941,0.62977,0.62919,0.62929,82100000.0
2009-06-17 07:04:00,0.6295,0.62998,0.6294,0.62998,31500000.0
2009-06-17 07:05:00,0.62996,0.6302,0.62963,0.62993,28700000.0
2009-06-17 07:06:00,0.62994,0.63003,0.6297,0.62989,85800001.0
2009-06-17 07:07:00,0.62996,0.63085,0.6298,0.63001,151900000.0
2009-06-17 07:08:00,0.62998,0.63058,0.62984,0.63031,94300000.0
2009-06-17 07:09:00,0.63059,0.63085,0.62998,0.63085,56800000.0
2009-06-17 07:10:00,0.63067,0.63067,0.62994,0.62996,22200000.0
2009-06-17 07:11:00,0.63009,0.63036,0.62992,0.62992,22000000.0
2009-06-17 07:12:00,0.63006,0.63067,0.62991,0.6301,59400000.0
2009-06-17 07:13:00,0.6301,0.6308,0.63006,0.63057,46800000.0
2009-06-17 07:14:00,0.6304,0.63102,0.62995,0.63034,121000000.0
2009-06-17 07:15:00,0.63049,0.6314,0.63035,0.6314,46800000.0
2009-06-17 07:16:00,0.63126,0.63133,0.63062,0.63062,59400000.0
2009-06-17 07:17:00,0.63032,0.63047,0.63015,0.63041,21200000.0
2009-06-17 07:18:00,0.6306,0.6308,0.63015,0.63031,34200000.0
2009-06-17 07:19:00,0.63077,0.63087,0.63056,0.63058,25600000.0
2009-06-17 07:20:00,0.63062,0.63081,0.63028,0.63043,15400000.0
2009-06-17 07:21:00,0.63019,0.63045,0.62985,0.63045,16800000.0
2009-06-17 07:22:00,0.63051,0.63051,0.63001,0.63046,42700000.0
2009-06-17 07:23:00,0.63045,0.63048,0.62997,0.6302,128898996.0
2009-06-17 07:24:00,0.63008,0.63011,0.62942,0.62982,258600000.0
2009-06-17 07:25:00,0.62998,0.63038,0.62968,0.63004,146500000.0
2009-06-17 07:26:00,0.63006,0.63006,0.62974,0.62999,47200000.0
2009-06-17 07:27:00,0.62999,0.63071,0.62986,0.6301,173200000.0
2009-06-17 07:28:00,0.63018,0.63074,0.63018,0.63031,39200000.0
2009-06-17 07:29:00,0.6301,0.63068,0.63007,0.6306,16800000.0
2009-06-17 07:30:00,0.63076,0.63096,0.63042,0.63064,13400000.0
2009-06-17 07:31:00,0.6308,0.63129,0.63063,0.63081,41200000.0
2009-06-17 07:32:00,0.63083,0.63189,0.63082,0.63132,68400000.0
2009-06-17 07:33:00,0.63107,0.63156,0.63107,0.63126,37000000.0
2009-06-17 07:34:00,0.63144,0.63173,0.63112,0.63112,40800000.0
2009-06-17 07:35:00,0.63084,0.63161,0.6308,0.63121,27600000.0
2009-06-17 07:36:00,0.63125,0.63219,0.63118,0.63184,24600000.0
2009-06-17 07:37:00,0.63173,0.63205,0.63096,0.63144,162600000.0
2009-06-17 07:38:00,0.63134,0.63151,0.63076,0.63099,103800000.0
2009-06-17 07:39:00,0.63115,0.63168,0.63098,0.63129,117599999.0
2009-06-17 07:40:00,0.63121,0.63169,0.63114,0.63132,123000000.0
2009-06-17 07:41:00,0.63127,0.63176,0.63098,0.63128,81400000.0
2009-06-17 07:42:00,0.63135,0.63199,0.63117,0.63199,40200000.0
2009-06-17 07:43:00,0.63147,0.63196,0.631,0.63172,139800000.0
2009-06-17 07:44:00,0.63154,0.63201,0.63115,0.63145,123700000.0
2009-06-17 07:45:00,0.63126,0.63136,0.63098,0.63129,101300000.0
2009-06-17 07:46:00,0.63172,0.63238,0.63151,0.63208,48200000.0
2009-06-17 07:47:00,0.63198,0.63213,0.6312,0.63165,202800000.0
2009-06-17 07:48:00,0.6317,0.63236,0.63103,0.63164,127300000.0
2009-06-17 07:49:00,0.63155,0.63232,0.63151,0.6321,66300000.0
2009-06-17 07:50:00,0.63244,0.63271,0.63139,0.63139,35000000.0
2009-06-17 07:51:00,0.63157,0.63225,0.63109,0.63192,110600000.0
2009-06-17 07:52:00,0.63156,0.63241,0.63118,0.63202,102900000.0
2009-06-17 07:53:00,0.63143,0.63256,0.63133,0.63189,95800000.0
2009-06-17 07:54:00,0.63163,0.63202,0.63136,0.63142,41500000.0
2009-06-17 07:55:00,0.63136,0.63161,0.63134,0.63135,39200000.0
2009-06-17 07:56:00,0.63124,0.63175,0.63117,0.63123,75200000.0
2009-06-17 07:57:00,0.63122,0.63223,0.63122,0.63146,71399999.0
2009-06-17 07:58:00,0.63155,0.6321,0.63124,0.63124,73300000.0
2009-06-17 07:59:00,0.63113,0.63177,0.63113,0.63136,33500000.0
2009-06-17 08:00:00,0.63155,0.63192,0.63103,0.63139,52500000.0
2009-06-17 08:01:00,0.63123,0.63165,0.63097,0.63153,35200000.0
2009-06-17 08:02:00,0.63126,0.63192,0.63067,0.63088,40000000.0
2009-06-17 08:03:00,0.63105,0.63145,0.63079,0.63134,61400000.0
2009-06-17 08:04:00,0.63104,0.63134,0.63094,0.63122,35000000.0
2009-06-17 08:05:00,0.63117,0.63126,0.63113,0.63122,21600000.0
2009-06-17 08:06:00,0.63123,0.63148,0.63102,0.63145,100800000.0
2009-06-17 08:07:00,0.63135,0.63147,0.63113,0.63113,108000000.0
2009-06-17 08:08:00,0.63133,0.63151,0.63122,0.63128,24800000.0
2009-06-17 08:09:00,0.63157,0.63167,0.63121,0.63166,44600000.0
2009-06-17 08:10:00,0.63156,0.63181,0.63149,0.63163,24400000.0
2009-06-17 08:11:00,0.63181,0.63181,0.63144,0.63173,37800000.0
2009-06-17 08:12:00,0.63179,0.63205,0.63154,0.6319,40400000.0
2009-06-17 08:13:00,0.63183,0.63198,0.63154,0.63173,50600000.0
2009-06-17 08:14:00,0.63174,0.6321,0.63165,0.63199,46700000.0
2009-06-17 08:15:00,0.63158,0.63193,0.63158,0.63181,28600000.0
2009-06-17 08:16:00,0.63161,0.63219,0.63161,0.63181,23400000.0
2009-06-17 08:17:00,0.63179,0.63228,0.6316,0.63183,94800000.0
2009-06-17 08:18:00,0.63192,0.63231,0.63177,0.632,95800000.0
2009-06-17 08:19:00,0.63211,0.63247,0.63188,0.63224,24400000.0
2009-06-17 08:20:00,0.6324,0.63276,0.63214,0.63276,46100000.0
2009-06-17 08:21:00,0.63249,0.63307,0.63222,0.63288,110800000.0
2009-06-17 08:22:00,0.63296,0.63323,0.63266,0.63311,47800000.0
2009-06-17 08:23:00,0.63295,0.6332,0.63258,0.63297,122200000.0
2009-06-17 08:24:00,0.63282,0.63308,0.6323,0.63267,68200000.0
2009-06-17 08:25:00,0.63271,0.63306,0.63246,0.63282,86500000.0
2009-06-17 08:26:00,0.63291,0.63303,0.63257,0.63277,27000000.0
2009-06-17 08:27:00,0.63278,0.63343,0.63266,0.63284,139600000.0
2009-06-17 08:28:00,0.63291,0.63324,0.63278,0.63283,39400000.0
2009-06-17 08:29:00,0.63301,0.63395,0.63275,0.63371,81400000.0
2009-06-17 08:30:00,0.63379,0.63446,0.63354,0.63389,58900000.0
2009-06-17 08:31:00,0.63367,0.63406,0.63304,0.63355,44000000.0
2009-06-17 08:32:00,0.63354,0.63404,0.63302,0.63352,64200000.0
2009-06-17 08:33:00,0.63343,0.6337,0.63328,0.6336,47600000.0
2009-06-17 08:34:00,0.63362,0.63391,0.63349,0.63386,35000000.0
2009-06-17 08:35:00,0.63387,0.63392,0.63368,0.63382,30600000.0
2009-06-17 08:36:00,0.63394,0.63416,0.63343,0.63382,28400000.0
2009-06-17 08:37:00,0.63404,0.63447,0.63375,0.63401,77800000.0
2009-06-17 08:38:00,0.63421,0.6343,0.63396,0.63416,35800000.0
2009-06-17 08:39:00,0.63388,0.63413,0.63354,0.63378,59000000.0
2009-06-17 08:40:00,0.6342,0.6342,0.63327,0.63345,89200000.0
2009-06-17 08:41:00,0.63355,0.63407,0.63338,0.63365,148000000.0
2009-06-17 08:42:00,0.63369,0.63376,0.63352,0.6336,25800000.0
2009-06-17 08:43:00,0.63369,0.63411,0.63349,0.63379,164700000.0
2009-06-17 08:44:00,0.63368,0.63426,0.63358,0.63367,89200000.0
2009-06-17 08:45:00,0.63355,0.63393,0.63339,0.63373,101700000.0
2009-06-17 08:46:00,0.63348,0.6338,0.63343,0.6338,53700000.0
2009-06-17 08:47:00,0.63357,0.63366,0.63325,0.63327,22000000.0
2009-06-17 08:48:00,0.63332,0.63339,0.63291,0.6332,38000000.0
2009-06-17 08:49:00,0.63321,0.63347,0.6332,0.63347,23600000.0
2009-06-17 08:50:00,0.63343,0.6341,0.63332,0.63407,23300000.0
2009-06-17 08:51:00,0.63369,0.63396,0.63345,0.63374,25200000.0
2009-06-17 08:52:00,0.63365,0.63395,0.63352,0.63369,26600000.0
2009-06-17 08:53:00,0.6337,0.63412,0.63364,0.63398,53300000.0
2009-06-17 08:54:00,0.63426,0.63472,0.6341,0.63435,78400000.0
2009-06-17 08:55:00,0.63387,0.63446,0.63365,0.63417,43200000.0
2009-06-17 08:56:00,0.63394,0.63475,0.63385,0.63428,163400000.0
2009-06-17 08:57:00,0.6344,0.63453,0.63393,0.63419,94800000.0
2009-06-17 08:58:00,0.63423,0.63461,0.63403,0.63423,278399999.0
2009-06-17 08:59:00,0.63449,0.63457,0.63419,0.63442,234200000.0
2009-06-17 09:00:00,0.63441,0.6345,0.6337,0.63414,144400000.0
2009-06-17 09:01:00,0.63412,0.63467,0.63374,0.63435,69200000.0
2009-06-17 09:02:00,0.63405,0.63457,0.63382,0.63415,50900000.0
2009-06-17 09:03:00,0.63398,0.63398,0.63329,0.63356,77800000.0
2009-06-17 09:04:00,0.63331,0.63361,0.63261,0.63297,52800000.0
2009-06-17 09:05:00,0.63302,0.63337,0.63292,0.633,24300000.0
2009-06-17 09:06:00,0.63302,0.6334,0.63285,0.63304,114200000.0
2009-06-17 09:07:00,0.63308,0.63319,0.63267,0.63304,85900000.0
2009-06-17 09:08:00,0.63302,0.63325,0.63288,0.63304,48900000.0
2009-06-17 09:09:00,0.63312,0.6334,0.63287,0.63323,61000000.0
2009-06-17 09:10:00,0.63325,0.63342,0.63303,0.63317,41100000.0
2009-06-17 09:11:00,0.63316,0.63343,0.63272,0.6332,55400000.0
2009-06-17 09:12:00,0.63293,0.63325,0.63177,0.63198,64000000.0
2009-06-17 09:13:00,0.63182,0.63231,0.63147,0.63192,27000000.0
2009-06-17 09:14:00,0.63202,0.63203,0.63131,0.63156,52600000.0
2009-06-17 09:15:00,0.63172,0.63215,0.6314,0.63172,81400000.0
2009-06-17 09:16:00,0.63172,0.63202,0.63138,0.63172,122200000.0
2009-06-17 09:17:00,0.63169,0.63203,0.63142,0.63186,115500000.0
2009-06-17 09:18:00,0.63191,0.63246,0.6316,0.63212,62400000.0
2009-06-17 09:19:00,0.6323,0.63257,0.63156,0.63232,111300000.0
2009-06-17 09:20:00,0.63219,0.63274,0.63184,0.63272,208100001.0
2009-06-17 09:21:00,0.63271,0.63277,0.6321,0.63248,161100000.0
2009-06-17 09:22:00,0.63255,0.63287,0.63231,0.63245,143000000.0
2009-06-17 09:23:00,0.63252,0.6328,0.6323,0.6326,162200000.0
2009-06-17 09:24:00,0.63247,0.63273,0.63193,0.63209,186000000.0
2009-06-17 09:25:00,0.63222,0.63259,0.63187,0.63194,126400000.0
2009-06-17 09:26:00,0.63203,0.63223,0.63169,0.63207,113800001.0
2009-06-17 09:27:00,0.63185,0.63231,0.63179,0.63231,54200000.0
2009-06-17 09:28:00,0.63237,0.63261,0.63186,0.63243,63600000.0
2009-06-17 09:29:00,0.6326,0.63266,0.6322,0.6324,59700000.0
2009-06-17 09:30:00,0.6325,0.63291,0.63232,0.63269,190000000.0
2009-06-17 09:31:00,0.6327,0.63338,0.63254,0.63311,237400000.0
2009-06-17 09:32:00,0.63292,0.6334,0.63272,0.63334,82000000.0
2009-06-17 09:33:00,0.63304,0.63337,0.63275,0.63295,73600000.0
2009-06-17 09:34:00,0.63304,0.63339,0.63274,0.63274,126800000.0
2009-06-17 09:35:00,0.63286,0.63312,0.63241,0.63264,85600000.0
2009-06-17 09:36:00,0.63265,0.63295,0.63251,0.63275,49600000.0
2009-06-17 09:37:00,0.63278,0.63322,0.6324,0.63257,81500000.0
2009-06-17 09:38:00,0.6326,0.63275,0.63182,0.63256,60800000.0
2009-06-17 09:39:00,0.63239,0.63256,0.63214,0.63228,24600000.0
2009-06-17 09:40:00,0.63235,0.63287,0.63213,0.63279,88600000.0
2009-06-17 09:41:00,0.63223,0.63281,0.63217,0.63264,78800000.0
2009-06-17 09:42:00,0.6326,0.63291,0.63232,0.63268,132500000.0
2009-06-17 09:43:00,0.63273,0.63299,0.63242,0.63269,78000000.0
2009-06-17 09:44:00,0.63255,0.63294,0.63234,0.6327,176000000.0
2009-06-17 09:45:00,0.63282,0.63314,0.63258,0.63284,154400000.0
2009-06-17 09:46:00,0.63287,0.63353,0.63279,0.6334,171000000.0
2009-06-17 09:47:00,0.63345,0.634,0.6333,0.63382,83700000.0
2009-06-17 09:48:00,0.63395,0.63406,0.6334,0.63356,175000000.0
2009-06-17 09:49:00,0.6336,0.63397,0.63285,0.6335,159100000.0
2009-06-17 09:50:00,0.63314,0.63374,0.6329,0.63302,97800000.0
2009-06-17 09:51:00,0.63294,0.63329,0.63269,0.63291,72000000.0
2009-06-17 09:52:00,0.63286,0.63321,0.63247,0.633,118200000.0
2009-06-17 09:53:00,0.63301,0.63363,0.63269,0.63295,151200000.0
2009-06-17 09:54:00,0.63318,0.6335,0.6329,0.63313,91600000.0
2009-06-17 09:55:00,0.63297,0.63341,0.63256,0.63292,161400000.0
2009-06-17 09:56:00,0.63272,0.6332,0.63261,0.6331,196800000.0
2009-06-17 09:57:00,0.63296,0.6335,0.63275,0.63326,100100000.0
2009-06-17 09:58:00,0.63325,0.63339,0.63254,0.63268,189200000.0
2009-06-17 09:59:00,0.63261,0.6332,0.6323,0.63277,91800000.0
2009-06-17 10:00:00,0.63304,0.6331,0.63196,0.63277,191800000.0
2009-06-17 10:01:00,0.6327,0.63303,0.63243,0.63289,200800000.0
2009-06-17 10:02:00,0.6326,0.63281,0.63226,0.63253,298000002.0
2009-06-17 10:03:00,0.63234,0.63271,0.63133,0.63175,267800000.0
2009-06-17 10:04:00,0.63187,0.6324,0.63159,0.63181,118400000.0
2009-06-17 10:05:00,0.63187,0.63216,0.63174,0.63186,182298995.0
2009-06-17 10:06:00,0.63178,0.63217,0.63123,0.6317,172200000.0
2009-06-17 10:07:00,0.63159,0.6317,0.63096,0.63156,178100000.0
2009-06-17 10:08:00,0.63158,0.63167,0.63119,0.63157,127200001.0
2009-06-17 10:09:00,0.63142,0.63145,0.63104,0.63126,220500000.0
2009-06-17 10:10:00,0.63121,0.63128,0.6304,0.6306,245100000.0
2009-06-17 10:11:00,0.63066,0.6307,0.63033,0.63058,70100000.0
2009-06-17 10:12:00,0.63053,0.63079,0.63035,0.63037,83300000.0
2009-06-17 10:13:00,0.63051,0.63093,0.63036,0.63081,133500000.0
2009-06-17 10:14:00,0.63074,0.63115,0.6305,0.63098,167100000.0
2009-06-17 10:15:00,0.63085,0.63102,0.63051,0.63092,81300000.0
2009-06-17 10:16:00,0.63083,0.6311,0.63025,0.63041,86200000.0
2009-06-17 10:17:00,0.63035,0.63067,0.62982,0.63007,216500000.0
2009-06-17 10:18:00,0.63015,0.63037,0.63008,0.63012,178600000.0
2009-06-17 10:19:00,0.63033,0.6305,0.62968,0.63033,316899999.0
2009-06-17 10:20:00,0.63025,0.63062,0.62956,0.63029,131100000.0
2009-06-17 10:21:00,0.63025,0.63042,0.62972,0.63031,290900000.0
2009-06-17 10:22:00,0.63021,0.63108,0.63014,0.63063,211200000.0
2009-06-17 10:23:00,0.63078,0.63114,0.63065,0.63099,227000000.0
2009-06-17 10:24:00,0.63101,0.6312,0.6308,0.63095,104200001.0
2009-06-17 10:25:00,0.63117,0.63154,0.63082,0.63144,68800000.0
2009-06-17 10:26:00,0.63138,0.63145,0.63101,0.63145,81200000.0
2009-06-17 10:27:00,0.63127,0.63167,0.63111,0.63129,107800000.0
2009-06-17 10:28:00,0.63156,0.63188,0.63114,0.63142,74000000.0
2009-06-17 10:29:00,0.63153,0.63169,0.63116,0.63132,51700000.0
2009-06-17 10:30:00,0.63132,0.63236,0.63122,0.63153,203500000.0
2009-06-17 10:31:00,0.63212,0.63231,0.63173,0.63213,211800000.0
2009-06-17 10:32:00,0.6321,0.63215,0.6317,0.63179,83400000.0
2009-06-17 10:33:00,0.63185,0.63204,0.63143,0.63175,176600000.0
2009-06-17 10:34:00,0.63175,0.63212,0.63086,0.63119,120100000.0
2009-06-17 10:35:00,0.63122,0.63147,0.63097,0.63136,107800000.0
2009-06-17 10:36:00,0.63117,0.63151,0.63096,0.63135,102600000.0
2009-06-17 10:37:00,0.63129,0.63157,0.63109,0.63114,107200000.0
2009-06-17 10:38:00,0.6313,0.63154,0.63063,0.63095,149400000.0
2009-06-17 10:39:00,0.63043,0.63081,0.62962,0.63046,110700000.0
2009-06-17 10:40:00,0.63069,0.63127,0.62982,0.63022,141600000.0
2009-06-17 10:41:00,0.6301,0.63022,0.62907,0.62973,186600000.0
2009-06-17 10:42:00,0.62987,0.62999,0.62915,0.62929,172999999.0
2009-06-17 10:43:00,0.6296,0.62987,0.62857,0.62976,24600000.0
2009-06-17 10:44:00,0.63001,0.63019,0.62929,0.6295,102100000.0
2009-06-17 10:45:00,0.62938,0.63016,0.62933,0.62972,75400000.0
2009-06-17 10:46:00,0.62982,0.62988,0.62931,0.62971,168400000.0
2009-06-17 10:47:00,0.62974,0.63053,0.62958,0.62971,154800000.0
2009-06-17 10:48:00,0.62965,0.63006,0.62949,0.62992,249099999.0
2009-06-17 10:49:00,0.62977,0.62996,0.62955,0.62985,144400000.0
2009-06-17 10:50:00,0.62962,0.63014,0.62954,0.62994,126200000.0
2009-06-17 10:51:00,0.62994,0.63007,0.62976,0.62996,101000000.0
2009-06-17 10:52:00,0.62996,0.63015,0.62957,0.62976,143900000.0
2009-06-17 10:53:00,0.62977,0.63004,0.62955,0.62972,99800000.0
2009-06-17 10:54:00,0.62973,0.62996,0.62959,0.62962,200600000.0
2009-06-17 10:55:00,0.62967,0.62994,0.6293,0.62988,105000000.0
2009-06-17 10:56:00,0.62998,0.63007,0.62951,0.62993,128300000.0
2009-06-17 10:57:00,0.6298,0.62987,0.62946,0.6297,95600000.0
2009-06-17 10:58:00,0.6296,0.62962,0.62891,0.6294,192900000.0
2009-06-17 10:59:00,0.62941,0.62986,0.62924,0.62965,165800000.0
2009-06-17 11:00:00,0.62971,0.62984,0.62919,0.62938,93800000.0
2009-06-17 11:01:00,0.62949,0.62987,0.6293,0.6295,93800000.0
2009-06-17 11:02:00,0.62944,0.62986,0.62926,0.6294,80400000.0
2009-06-17 11:03:00,0.62951,0.62952,0.62854,0.62895,164200000.0
2009-06-17 11:04:00,0.62905,0.62954,0.62861,0.62908,96800000.0
2009-06-17 11:05:00,0.62908,0.62943,0.62889,0.62923,145500000.0
2009-06-17 11:06:00,0.62921,0.62936,0.62875,0.62916,72200000.0
2009-06-17 11:07:00,0.62922,0.6294,0.62905,0.62933,84800000.0
2009-06-17 11:08:00,0.62949,0.62995,0.62928,0.62944,75000000.0
2009-06-17 11:09:00,0.62954,0.63,0.62935,0.62985,66400000.0
2009-06-17 11:10:00,0.62988,0.62998,0.6294,0.62975,143200000.0
2009-06-17 11:11:00,0.62976,0.6299,0.62897,0.62928,148400000.0
2009-06-17 11:12:00,0.62931,0.62972,0.62905,0.62925,152600000.0
2009-06-17 11:13:00,0.62914,0.62923,0.62838,0.62881,112600000.0
2009-06-17 11:14:00,0.62879,0.62899,0.62845,0.62889,128600000.0
2009-06-17 11:15:00,0.6288,0.62921,0.62868,0.62902,146700000.0
2009-06-17 11:16:00,0.62896,0.62912,0.62859,0.62899,207199999.0
2009-06-17 11:17:00,0.62886,0.62903,0.62865,0.62892,155400000.0
2009-06-17 11:18:00,0.62898,0.62922,0.62864,0.62883,89200000.0
2009-06-17 11:19:00,0.62877,0.62905,0.62851,0.62877,173200000.0
2009-06-17 11:20:00,0.62863,0.62918,0.6284,0.62871,92000000.0
2009-06-17 11:21:00,0.62879,0.62902,0.62847,0.62878,130700000.0
2009-06-17 11:22:00,0.62868,0.62903,0.62862,0.62872,120100000.0
2009-06-17 11:23:00,0.62874,0.62915,0.62859,0.62877,148000000.0
2009-06-17 11:24:00,0.62868,0.62888,0.62835,0.62835,131700000.0
2009-06-17 11:25:00,0.6286,0.62905,0.62825,0.62877,136600000.0
2009-06-17 11:26:00,0.62882,0.62906,0.62823,0.62844,148300000.0
2009-06-17 11:27:00,0.62855,0.62878,0.62832,0.62848,225500000.0
2009-06-17 11:28:00,0.62833,0.62854,0.62788,0.62837,193900000.0
2009-06-17 11:29:00,0.62835,0.62854,0.62801,0.62827,73300000.0
2009-06-17 11:30:00,0.62825,0.62853,0.62801,0.6284,46800000.0
2009-06-17 11:31:00,0.62832,0.62856,0.62804,0.6284,84200000.0
2009-06-17 11:32:00,0.62827,0.6289,0.62827,0.62862,50900000.0
2009-06-17 11:33:00,0.6285,0.62907,0.6283,0.62892,170600000.0
2009-06-17 11:34:00,0.62895,0.62899,0.62846,0.6287,140200000.0
2009-06-17 11:35:00,0.62878,0.62918,0.62874,0.62892,252600000.0
2009-06-17 11:36:00,0.62914,0.62935,0.62884,0.6289,125600000.0
2009-06-17 11:37:00,0.62896,0.62924,0.62877,0.6289,257700000.0
2009-06-17 11:38:00,0.62895,0.6292,0.62815,0.62837,98200000.0
2009-06-17 11:39:00,0.62835,0.62955,0.62817,0.62841,179600000.0
2009-06-17 11:40:00,0.62836,0.62886,0.62784,0.62843,150700000.0
2009-06-17 11:41:00,0.62818,0.62848,0.62778,0.62793,211400000.0
2009-06-17 11:42:00,0.62786,0.62834,0.62761,0.62777,140800000.0
2009-06-17 11:43:00,0.62752,0.62794,0.6274,0.62762,245200000.0
2009-06-17 11:44:00,0.62772,0.62818,0.6277,0.62778,203500000.0
2009-06-17 11:45:00,0.62788,0.62824,0.62772,0.62791,133000000.0
2009-06-17 11:46:00,0.62802,0.62833,0.62768,0.62801,181600000.0
2009-06-17 11:47:00,0.62798,0.62819,0.6275,0.62778,173000000.0
2009-06-17 11:48:00,0.62791,0.628,0.62708,0.62755,197700000.0
2009-06-17 11:49:00,0.6275,0.62782,0.62702,0.62738,170200000.0
2009-06-17 11:50:00,0.62743,0.62805,0.62709,0.62739,159800000.0
2009-06-17 11:51:00,0.62739,0.62795,0.62714,0.62761,201300000.0
2009-06-17 11:52:00,0.6276,0.62799,0.62742,0.62755,160800000.0
2009-06-17 11:53:00,0.62758,0.62782,0.62735,0.62757,211400000.0
2009-06-17 11:54:00,0.62763,0.62831,0.62757,0.62808,189300000.0
2009-06-17 11:55:00,0.62837,0.62864,0.62817,0.6282,24800000.0
2009-06-17 11:56:00,0.6282,0.6289,0.62798,0.62883,17000000.0
2009-06-17 11:57:00,0.62877,0.62878,0.62833,0.62865,14400000.0
2009-06-17 11:58:00,0.62863,0.62934,0.62856,0.62877,21800000.0
2009-06-17 11:59:00,0.62877,0.62902,0.62862,0.62867,19000000.0
2009-06-17 12:00:00,0.62902,0.62905,0.6287,0.62881,22800000.0
2009-06-17 12:01:00,0.62874,0.62891,0.62814,0.62845,51000000.0
2009-06-17 12:02:00,0.6283,0.6288,0.62797,0.62816,26000000.0
2009-06-17 12:03:00,0.62812,0.62833,0.62766,0.62811,36400000.0
2009-06-17 12:04:00,0.62803,0.62841,0.62796,0.62822,26200000.0
2009-06-17 12:05:00,0.62807,0.62818,0.62751,0.62751,17900000.0
2009-06-17 12:06:00,0.6275,0.62798,0.62739,0.62768,36200000.0
2009-06-17 12:07:00,0.62745,0.62775,0.62725,0.62752,52200000.0
2009-06-17 12:08:00,0.62742,0.62762,0.62705,0.62735,36200000.0
2009-06-17 12:09:00,0.62745,0.62753,0.62684,0.6272,27700000.0
2009-06-17 12:10:00,0.62725,0.62754,0.62696,0.62696,32800000.0
2009-06-17 12:11:00,0.62685,0.62724,0.62655,0.62709,28400000.0
2009-06-17 12:12:00,0.62723,0.62747,0.6269,0.62701,13200000.0
2009-06-17 12:13:00,0.62727,0.62747,0.62716,0.62727,16200000.0
2009-06-17 12:14:00,0.62713,0.62766,0.62692,0.62765,20400000.0
2009-06-17 12:15:00,0.62758,0.62797,0.62736,0.62797,21800000.0
2009-06-17 12:16:00,0.6278,0.62795,0.62746,0.62774,33400000.0
2009-06-17 12:17:00,0.62804,0.6282,0.62785,0.62818,20400000.0
2009-06-17 12:18:00,0.62795,0.62841,0.62795,0.62835,20600000.0
2009-06-17 12:19:00,0.62852,0.62856,0.62816,0.62826,31800000.0
2009-06-17 12:20:00,0.6282,0.62873,0.6282,0.62847,36000000.0
2009-06-17 12:21:00,0.62822,0.62853,0.62807,0.62819,28800000.0
2009-06-17 12:22:00,0.6283,0.6287,0.6283,0.6284,35800000.0
2009-06-17 12:23:00,0.6283,0.62878,0.6283,0.62866,30800000.0
2009-06-17 12:24:00,0.62865,0.62865,0.62837,0.6286,9200000.0
2009-06-17 12:25:00,0.62848,0.62881,0.62824,0.62868,17900000.0
2009-06-17 12:26:00,0.62885,0.62899,0.62856,0.62868,19000000.0
2009-06-17 12:27:00,0.62897,0.62899,0.62845,0.62862,34600000.0
2009-06-17 12:28:00,0.62892,0.62901,0.62811,0.62811,23200000.0
2009-06-17 12:29:00,0.62845,0.62876,0.62817,0.62824,21098996.0
2009-06-17 12:30:00,0.6277,0.62835,0.62765,0.62834,17400000.0
2009-06-17 12:31:00,0.62805,0.62805,0.62746,0.62762,21800000.0
2009-06-17 12:32:00,0.6275,0.62783,0.6275,0.62765,20600000.0
2009-06-17 12:33:00,0.6276,0.62767,0.62696,0.62708,30500000.0
2009-06-17 12:34:00,0.62718,0.62753,0.62707,0.62744,45000000.0
2009-06-17 12:35:00,0.62756,0.62756,0.62684,0.62715,27600000.0
2009-06-17 12:36:00,0.62717,0.62735,0.62688,0.62693,36200001.0
2009-06-17 12:37:00,0.62717,0.6272,0.62677,0.62712,25000000.0
2009-06-17 12:38:00,0.62701,0.62729,0.62681,0.62701,30400000.0
2009-06-17 12:39:00,0.62673,0.62727,0.62673,0.62704,25400000.0
2009-06-17 12:40:00,0.62698,0.62726,0.6266,0.6269,17000000.0
2009-06-17 12:41:00,0.62693,0.62724,0.62681,0.62703,30400000.0
2009-06-17 12:42:00,0.62714,0.62729,0.62688,0.62716,29200000.0
2009-06-17 12:43:00,0.62742,0.62753,0.62707,0.62747,27400000.0
2009-06-17 12:44:00,0.62755,0.62794,0.62725,0.62777,23400000.0
2009-06-17 12:45:00,0.62758,0.62771,0.62727,0.62752,33000000.0
2009-06-17 12:46:00,0.62742,0.62761,0.62721,0.62732,31700000.0
2009-06-17 12:47:00,0.62718,0.62755,0.62706,0.62731,32400000.0
2009-06-17 12:48:00,0.62687,0.62729,0.62662,0.62662,28400000.0
2009-06-17 12:49:00,0.62662,0.62686,0.62627,0.62636,29000000.0
2009-06-17 12:50:00,0.62646,0.62663,0.62615,0.62615,24800000.0
2009-06-17 12:51:00,0.62613,0.62674,0.62613,0.6267,32800000.0
2009-06-17 12:52:00,0.62662,0.62672,0.62615,0.6266,22400000.0
2009-06-17 12:53:00,0.62621,0.62686,0.62621,0.62683,12000000.0
2009-06-17 12:54:00,0.62658,0.62733,0.62645,0.62719,26600000.0
2009-06-17 12:55:00,0.627,0.62759,0.6269,0.62759,20800000.0
2009-06-17 12:56:00,0.62679,0.6273,0.62658,0.62686,15200000.0
2009-06-17 12:57:00,0.62675,0.62717,0.62674,0.6269,31400000.0
2009-06-17 12:58:00,0.6267,0.62702,0.62631,0.62702,31800000.0
2009-06-17 12:59:00,0.6267,0.62699,0.62655,0.62655,33800000.0
2009-06-17 13:00:00,0.62646,0.62691,0.62636,0.62688,30400000.0
2009-06-17 13:01:00,0.62658,0.627,0.62655,0.62687,30200000.0
2009-06-17 13:02:00,0.62641,0.62683,0.62626,0.62675,25300000.0
2009-06-17 13:03:00,0.62683,0.62703,0.62661,0.62661,18000000.0
2009-06-17 13:04:00,0.62672,0.62688,0.62638,0.62638,29000000.0
2009-06-17 13:05:00,0.62657,0.62736,0.62642,0.62736,17800000.0
2009-06-17 13:06:00,0.6271,0.62744,0.62698,0.62721,19600000.0
2009-06-17 13:07:00,0.62715,0.62734,0.62696,0.62713,26100000.0
2009-06-17 13:08:00,0.6272,0.6276,0.62705,0.62751,39000000.0
2009-06-17 13:09:00,0.6274,0.62791,0.62734,0.62775,30000000.0
2009-06-17 13:10:00,0.62732,0.62813,0.62732,0.62795,17200000.0
2009-06-17 13:11:00,0.62787,0.62875,0.62787,0.62858,22200000.0
2009-06-17 13:12:00,0.62872,0.62872,0.62785,0.62809,24000000.0
2009-06-17 13:13:00,0.6285,0.62853,0.62816,0.62847,54399999.0
2009-06-17 13:14:00,0.6286,0.62876,0.62825,0.62825,28600000.0
2009-06-17 13:15:00,0.6284,0.62862,0.62802,0.62858,26400000.0
2009-06-17 13:16:00,0.62855,0.62882,0.62808,0.62816,35600000.0
2009-06-17 13:17:00,0.62848,0.62882,0.62832,0.62858,14200000.0
2009-06-17 13:18:00,0.62838,0.62894,0.62838,0.62871,20000000.0
2009-06-17 13:19:00,0.62885,0.62913,0.62863,0.62907,29000000.0
2009-06-17 13:20:00,0.62887,0.629,0.62864,0.62872,24600000.0
2009-06-17 13:21:00,0.62843,0.62927,0.62843,0.62911,31400000.0
2009-06-17 13:22:00,0.62881,0.62928,0.62876,0.62928,26800000.0
2009-06-17 13:23:00,0.62924,0.62924,0.62884,0.62898,29400000.0
2009-06-17 13:24:00,0.6291,0.6296,0.62902,0.62934,18400000.0
2009-06-17 13:25:00,0.62929,0.62947,0.62907,0.62935,34400000.0
2009-06-17 13:26:00,0.62937,0.62944,0.62885,0.62885,50000000.0
2009-06-17 13:27:00,0.6286,0.6293,0.6286,0.62895,27000000.0
2009-06-17 13:28:00,0.62889,0.62921,0.62863,0.62904,13000000.0
2009-06-17 13:29:00,0.62892,0.62958,0.62884,0.62897,16800000.0
2009-06-17 13:30:00,0.62891,0.62932,0.6286,0.62929,20400000.0
2009-06-17 13:31:00,0.62924,0.62939,0.62876,0.62908,15800000.0
2009-06-17 13:32:00,0.62937,0.6294,0.62904,0.62911,22200000.0
2009-06-17 13:33:00,0.62902,0.6294,0.62902,0.62934,10600000.0
2009-06-17 13:34:00,0.62927,0.62938,0.62892,0.62915,26000000.0
2009-06-17 13:35:00,0.6291,0.62931,0.62887,0.62909,21200000.0
2009-06-17 13:36:00,0.62893,0.62917,0.62864,0.62891,28800000.0
2009-06-17 13:37:00,0.62905,0.6291,0.62869,0.62881,37000000.0
2009-06-17 13:38:00,0.62897,0.62908,0.62831,0.62892,39200000.0
2009-06-17 13:39:00,0.62873,0.62907,0.62868,0.62873,42200000.0
2009-06-17 13:40:00,0.6285,0.62881,0.6282,0.62842,29600000.0
2009-06-17 13:41:00,0.6281,0.62867,0.62803,0.62848,20200000.0
2009-06-17 13:42:00,0.62824,0.6284,0.62792,0.62792,34200000.0
2009-06-17 13:43:00,0.62793,0.62845,0.62789,0.62815,23400000.0
2009-06-17 13:44:00,0.62789,0.62832,0.62789,0.6283,27800000.0
2009-06-17 13:45:00,0.62839,0.62869,0.62786,0.62869,42400000.0
2009-06-17 13:46:00,0.6281,0.62853,0.62792,0.62818,27200000.0
2009-06-17 13:47:00,0.6278,0.62839,0.62767,0.62776,30400000.0
2009-06-17 13:48:00,0.6276,0.62769,0.62687,0.62708,22800000.0
2009-06-17 13:49:00,0.62695,0.62738,0.62667,0.62709,18000000.0
2009-06-17 13:50:00,0.62695,0.6273,0.62634,0.62642,31400000.0
2009-06-17 13:51:00,0.62618,0.62669,0.62615,0.62655,31600000.0
2009-06-17 13:52:00,0.62637,0.62675,0.62593,0.62669,25900000.0
2009-06-17 13:53:00,0.62664,0.62688,0.62636,0.62682,33000000.0
2009-06-17 13:54:00,0.62652,0.62668,0.62622,0.62645,31200000.0
2009-06-17 13:55:00,0.62665,0.62679,0.62582,0.62582,27200000.0
2009-06-17 13:56:00,0.62575,0.62604,0.62555,0.62573,37600000.0
2009-06-17 13:57:00,0.62586,0.6259,0.62525,0.62555,24800000.0
2009-06-17 13:58:00,0.62534,0.62547,0.62498,0.6252,38800000.0
2009-06-17 13:59:00,0.62512,0.6262,0.62499,0.62602,24800000.0
2009-06-17 14:00:00,0.62558,0.62635,0.62539,0.62618,35600000.0
2009-06-17 14:01:00,0.626,0.6264,0.62579,0.62594,21800000.0
2009-06-17 14:02:00,0.62616,0.62659,0.62609,0.62629,35200000.0
2009-06-17 14:03:00,0.62595,0.62633,0.62564,0.62599,28600000.0
2009-06-17 14:04:00,0.62611,0.62611,0.6254,0.62543,26200000.0
2009-06-17 14:05:00,0.62555,0.62619,0.62543,0.62581,38400000.0
2009-06-17 14:06:00,0.62562,0.62579,0.62513,0.62546,44400000.0
2009-06-17 14:07:00,0.62577,0.62583,0.62535,0.62557,26000000.0
2009-06-17 14:08:00,0.62541,0.626,0.62532,0.626,29200000.0
2009-06-17 14:09:00,0.62558,0.62616,0.62558,0.62586,34800000.0
2009-06-17 14:10:00,0.62557,0.62587,0.62557,0.62582,49600000.0
2009-06-17 14:11:00,0.62563,0.62592,0.62551,0.62588,17400000.0
2009-06-17 14:12:00,0.626,0.62624,0.6257,0.62606,21900000.0
2009-06-17 14:13:00,0.62603,0.62615,0.62599,0.626,25200000.0
2009-06-17 14:14:00,0.62597,0.62636,0.62583,0.62636,36000000.0
2009-06-17 14:15:00,0.62636,0.62677,0.6262,0.62641,26800000.0
2009-06-17 14:16:00,0.6262,0.62667,0.62614,0.62634,15000000.0
2009-06-17 14:17:00,0.62661,0.62665,0.62632,0.62648,20000000.0
2009-06-17 14:18:00,0.62647,0.62669,0.62617,0.62635,48800000.0
2009-06-17 14:19:00,0.6262,0.62672,0.6262,0.62636,21800000.0
2009-06-17 14:20:00,0.62647,0.62669,0.62613,0.62613,15200000.0
2009-06-17 14:21:00,0.62625,0.62649,0.62617,0.62622,35200000.0
2009-06-17 14:22:00,0.62642,0.62642,0.62605,0.62618,38200000.0
2009-06-17 14:23:00,0.62625,0.62655,0.6261,0.62643,17200000.0
2009-06-17 14:24:00,0.62656,0.62686,0.62609,0.62622,30800000.0
2009-06-17 14:25:00,0.6266,0.62687,0.62648,0.62678,32600000.0
2009-06-17 14:26:00,0.62714,0.62719,0.62676,0.62682,35000000.0
2009-06-17 14:27:00,0.62697,0.62707,0.62658,0.62673,35200000.0
2009-06-17 14:28:00,0.62692,0.62706,0.62675,0.62689,18200000.0
2009-06-17 14:29:00,0.62701,0.62785,0.62696,0.62735,36400000.0
2009-06-17 14:30:00,0.6271,0.6277,0.62707,0.6275,30000000.0
2009-06-17 14:31:00,0.62782,0.62782,0.62736,0.62753,25000000.0
2009-06-17 14:32:00,0.62797,0.62823,0.62771,0.62803,29200000.0
2009-06-17 14:33:00,0.62778,0.62807,0.62748,0.62791,39600000.0
2009-06-17 14:34:00,0.62797,0.62822,0.62744,0.62748,26800000.0
2009-06-17 14:35:00,0.62762,0.62765,0.62666,0.62675,15400000.0
2009-06-17 14:36:00,0.62702,0.62728,0.62663,0.62697,24800000.0
2009-06-17 14:37:00,0.62697,0.62727,0.6267,0.62706,22200000.0
2009-06-17 14:38:00,0.62688,0.62705,0.62655,0.62681,41200000.0
2009-06-17 14:39:00,0.6265,0.62661,0.62633,0.62655,26000000.0
2009-06-17 14:40:00,0.62648,0.62668,0.62624,0.62626,23200000.0
2009-06-17 14:41:00,0.62645,0.6271,0.62645,0.62708,29800000.0
2009-06-17 14:42:00,0.62712,0.6274,0.62658,0.62665,25000000.0
2009-06-17 14:43:00,0.62707,0.62719,0.6268,0.6269,28800000.0
2009-06-17 14:44:00,0.62688,0.62775,0.62688,0.62759,34200000.0
2009-06-17 14:45:00,0.62735,0.62817,0.62722,0.62817,25600000.0
2009-06-17 14:46:00,0.62791,0.62844,0.62768,0.6283,27400000.0
2009-06-17 14:47:00,0.62833,0.62839,0.62806,0.6281,13000000.0
2009-06-17 14:48:00,0.62812,0.62857,0.62812,0.62841,26000000.0
2009-06-17 14:49:00,0.6284,0.62873,0.62828,0.6286,29600000.0
2009-06-17 14:50:00,0.6286,0.62892,0.62807,0.62885,13800000.0
2009-06-17 14:51:00,0.6289,0.62913,0.62859,0.62901,28200000.0
2009-06-17 14:52:00,0.62892,0.62925,0.6288,0.62925,21200000.0
2009-06-17 14:53:00,0.629,0.629,0.62869,0.62885,23200000.0
2009-06-17 14:54:00,0.62893,0.62904,0.62867,0.62893,36800000.0
2009-06-17 14:55:00,0.62893,0.62979,0.62893,0.62962,17000000.0
2009-06-17 14:56:00,0.62961,0.62963,0.62912,0.62938,20200000.0
2009-06-17 14:57:00,0.62973,0.62974,0.62915,0.62932,37300000.0
2009-06-17 14:58:00,0.6293,0.62963,0.62906,0.6293,53700000.0
2009-06-17 14:59:00,0.62955,0.62955,0.62887,0.62892,32000000.0
2009-06-17 15:00:00,0.62902,0.62942,0.62865,0.62878,21800000.0
2009-06-17 15:01:00,0.62902,0.62917,0.6286,0.6286,27600000.0
2009-06-17 15:02:00,0.62848,0.62887,0.62839,0.62863,30000000.0
2009-06-17 15:03:00,0.62834,0.62892,0.62834,0.62882,22800000.0
2009-06-17 15:04:00,0.62885,0.62888,0.62793,0.62811,24600000.0
2009-06-17 15:05:00,0.62814,0.62814,0.62731,0.62766,18100000.0
2009-06-17 15:06:00,0.6277,0.6282,0.6276,0.62799,19600000.0
2009-06-17 15:07:00,0.62817,0.62834,0.62764,0.62764,36300000.0
2009-06-17 15:08:00,0.62795,0.62822,0.62777,0.62792,32000000.0
2009-06-17 15:09:00,0.62812,0.62846,0.62787,0.62846,22600000.0
2009-06-17 15:10:00,0.62837,0.62847,0.62795,0.62813,25600000.0
2009-06-17 15:11:00,0.62833,0.62851,0.6282,0.62824,23900000.0
2009-06-17 15:12:00,0.62835,0.62844,0.62792,0.6283,42200000.0
2009-06-17 15:13:00,0.62834,0.62856,0.62818,0.62835,48200000.0
2009-06-17 15:14:00,0.62853,0.62853,0.62755,0.62768,28900000.0
2009-06-17 15:15:00,0.6279,0.62804,0.62725,0.6274,24400000.0
2009-06-17 15:16:00,0.62769,0.62779,0.62655,0.62675,34200000.0
2009-06-17 15:17:00,0.62682,0.62722,0.62652,0.62652,23600000.0
2009-06-17 15:18:00,0.62678,0.62685,0.62641,0.62645,34600000.0
2009-06-17 15:19:00,0.62647,0.62653,0.62581,0.62619,32400000.0
2009-06-17 15:20:00,0.6262,0.62633,0.62569,0.62573,33400000.0
2009-06-17 15:21:00,0.62578,0.62665,0.62563,0.62665,28400000.0
2009-06-17 15:22:00,0.62613,0.6272,0.62604,0.62711,21400000.0
2009-06-17 15:23:00,0.62701,0.62713,0.62657,0.62704,28800000.0
2009-06-17 15:24:00,0.62683,0.62696,0.62642,0.62668,26400000.0
2009-06-17 15:25:00,0.62648,0.62687,0.62633,0.62662,35000000.0
2009-06-17 15:26:00,0.62663,0.62689,0.62661,0.62685,26700000.0
2009-06-17 15:27:00,0.6272,0.62766,0.62683,0.62742,32600000.0
2009-06-17 15:28:00,0.62768,0.6279,0.62748,0.62774,26000000.0
2009-06-17 15:29:00,0.6278,0.62895,0.6278,0.62895,20200000.0
2009-06-17 15:30:00,0.62873,0.62929,0.6286,0.62906,34600000.0
2009-06-17 15:31:00,0.62932,0.62941,0.62913,0.62931,39400000.0
2009-06-17 15:32:00,0.62945,0.62945,0.62823,0.62837,37200000.0
2009-06-17 15:33:00,0.62863,0.62908,0.62847,0.62876,31400000.0
2009-06-17 15:34:00,0.62887,0.62933,0.62871,0.6291,41200000.0
2009-06-17 15:35:00,0.6292,0.62951,0.62906,0.6295,28600000.0
2009-06-17 15:36:00,0.62947,0.62965,0.62928,0.62942,36100000.0
2009-06-17 15:37:00,0.62941,0.62941,0.62898,0.62905,20800000.0
2009-06-17 15:38:00,0.6296,0.62964,0.62912,0.62926,23298996.0
2009-06-17 15:39:00,0.62905,0.6294,0.62891,0.62925,14600000.0
2009-06-17 15:40:00,0.62947,0.62954,0.62895,0.62925,36000001.0
2009-06-17 15:41:00,0.6291,0.62957,0.629,0.62912,35400000.0
2009-06-17 15:42:00,0.6289,0.62891,0.6284,0.62869,22400000.0
2009-06-17 15:43:00,0.62877,0.62877,0.62808,0.62808,17800000.0
2009-06-17 15:44:00,0.62806,0.62842,0.62798,0.62812,28000000.0
2009-06-17 15:45:00,0.628,0.62814,0.6277,0.62783,21200000.0
2009-06-17 15:46:00,0.62823,0.62843,0.6278,0.62807,23400000.0
2009-06-17 15:47:00,0.62813,0.6284,0.6279,0.62815,23000000.0
2009-06-17 15:48:00,0.62825,0.62867,0.62799,0.62813,49400000.0
2009-06-17 15:49:00,0.62829,0.62848,0.6274,0.62741,15200000.0
2009-06-17 15:50:00,0.62765,0.62769,0.6272,0.62732,20800000.0
2009-06-17 15:51:00,0.62766,0.628,0.62738,0.62761,33400000.0
2009-06-17 15:52:00,0.6274,0.62848,0.6274,0.62846,25500000.0
2009-06-17 15:53:00,0.62801,0.62802,0.62767,0.62792,12600000.0
2009-06-17 15:54:00,0.62782,0.62793,0.6274,0.62757,25200000.0
2009-06-17 15:55:00,0.6277,0.62771,0.6273,0.62745,22100000.0
2009-06-17 15:56:00,0.62719,0.62735,0.62695,0.627,17800000.0
2009-06-17 15:57:00,0.62663,0.62747,0.62651,0.62747,29400000.0
2009-06-17 15:58:00,0.6273,0.62735,0.62685,0.62709,33600000.0
2009-06-17 15:59:00,0.62705,0.62753,0.6269,0.62714,37200000.0
2009-06-17 16:00:00,0.62729,0.62729,0.62671,0.62694,16200000.0
2009-06-17 16:01:00,0.62711,0.62716,0.6268,0.6268,15200000.0
2009-06-17 16:02:00,0.62659,0.62678,0.62646,0.62672,18200000.0
2009-06-17 16:03:00,0.62632,0.62709,0.62632,0.62691,37700000.0
2009-06-17 16:04:00,0.6267,0.62718,0.62658,0.6271,27400000.0
2009-06-17 16:05:00,0.627,0.62737,0.62665,0.62699,31800000.0
2009-06-17 16:06:00,0.62703,0.6276,0.62703,0.62754,21000000.0
2009-06-17 16:07:00,0.62746,0.62816,0.62718,0.62809,31800000.0
2009-06-17 16:08:00,0.62798,0.62828,0.62791,0.62801,25800000.0
2009-06-17 16:09:00,0.62818,0.62847,0.62792,0.6283,24600000.0
2009-06-17 16:10:00,0.62868,0.62883,0.6283,0.62883,23600000.0
2009-06-17 16:11:00,0.62884,0.62898,0.62841,0.62843,28200000.0
2009-06-17 16:12:00,0.62857,0.62857,0.62819,0.6283,31000000.0
2009-06-17 16:13:00,0.62828,0.62828,0.62798,0.62823,35400000.0
2009-06-17 16:14:00,0.62827,0.62844,0.62763,0.62763,23000000.0
2009-06-17 16:15:00,0.62765,0.62808,0.62754,0.62786,33400000.0
2009-06-17 16:16:00,0.62766,0.62788,0.62757,0.62767,44400000.0
2009-06-17 16:17:00,0.62775,0.62829,0.62771,0.6279,51600000.0
2009-06-17 16:18:00,0.6279,0.62803,0.62759,0.62759,31800000.0
2009-06-17 16:19:00,0.62782,0.62796,0.62754,0.62782,25800000.0
2009-06-17 16:20:00,0.62802,0.62802,0.62734,0.62734,33000000.0
2009-06-17 16:21:00,0.62752,0.62789,0.62752,0.6277,11000000.0
2009-06-17 16:22:00,0.62795,0.62801,0.62753,0.6278,30400000.0
2009-06-17 16:23:00,0.62783,0.62783,0.6274,0.6276,31400000.0
2009-06-17 16:24:00,0.62703,0.62754,0.6269,0.6269,21800000.0
2009-06-17 16:25:00,0.62673,0.62733,0.62662,0.62702,22200000.0
2009-06-17 16:26:00,0.62672,0.62696,0.62648,0.6269,18600000.0
2009-06-17 16:27:00,0.62677,0.62677,0.62604,0.62614,38200000.0
2009-06-17 16:28:00,0.62593,0.62649,0.62585,0.62623,25400000.0
2009-06-17 16:29:00,0.6262,0.6265,0.62592,0.6265,19200000.0
2009-06-17 16:30:00,0.62623,0.62659,0.62619,0.62637,28200000.0
2009-06-17 16:31:00,0.62602,0.62641,0.6257,0.6258,37200000.0
2009-06-17 16:32:00,0.62592,0.62597,0.62532,0.6254,45900000.0
2009-06-17 16:33:00,0.62556,0.62575,0.62538,0.62563,17200000.0
2009-06-17 16:34:00,0.62562,0.62562,0.62507,0.62523,17400000.0
2009-06-17 16:35:00,0.62523,0.6257,0.62513,0.62535,20400000.0
2009-06-17 16:36:00,0.62533,0.62594,0.62532,0.62532,47399999.0
2009-06-17 16:37:00,0.62565,0.62579,0.62531,0.62579,27800000.0
2009-06-17 16:38:00,0.62602,0.62602,0.62522,0.62522,34600000.0
2009-06-17 16:39:00,0.62535,0.62561,0.62499,0.62523,21400000.0
2009-06-17 16:40:00,0.62523,0.62545,0.62492,0.62518,24400000.0
2009-06-17 16:41:00,0.62522,0.62555,0.62508,0.62542,33600000.0
2009-06-17 16:42:00,0.62538,0.62587,0.62525,0.62575,16500000.0
2009-06-17 16:43:00,0.6258,0.6258,0.6251,0.62532,34800000.0
2009-06-17 16:44:00,0.62538,0.62551,0.62503,0.62542,23800000.0
2009-06-17 16:45:00,0.62518,0.62556,0.62498,0.62547,21600000.0
2009-06-17 16:46:00,0.62553,0.62553,0.62467,0.62472,21600000.0
2009-06-17 16:47:00,0.62497,0.625,0.62423,0.6245,18900000.0
2009-06-17 16:48:00,0.62458,0.62484,0.62436,0.62475,15200000.0
2009-06-17 16:49:00,0.62452,0.62494,0.62452,0.62488,27200000.0
2009-06-17 16:50:00,0.62497,0.62525,0.62465,0.62497,35800000.0
2009-06-17 16:51:00,0.62515,0.62543,0.62478,0.62497,38200000.0
2009-06-17 16:52:00,0.62524,0.62529,0.62499,0.62505,26600000.0
2009-06-17 16:53:00,0.62498,0.62554,0.62498,0.62547,30600000.0
2009-06-17 16:54:00,0.62552,0.62657,0.62552,0.62645,36600000.0
2009-06-17 16:55:00,0.62568,0.62649,0.62566,0.62649,24200000.0
2009-06-17 16:56:00,0.6263,0.62692,0.62619,0.62667,22200000.0
2009-06-17 16:57:00,0.62686,0.62719,0.62655,0.62689,21600000.0
2009-06-17 16:58:00,0.62716,0.62729,0.62684,0.62715,35000000.0
2009-06-17 16:59:00,0.62764,0.62851,0.62729,0.62851,26200000.0
2009-06-17 17:00:00,0.62945,0.62948,0.62829,0.62847,25400000.0
2009-06-17 17:01:00,0.62838,0.62873,0.62825,0.62848,27800000.0
2009-06-17 17:02:00,0.62848,0.62924,0.62842,0.62895,36000000.0
2009-06-17 17:03:00,0.62914,0.62956,0.62894,0.62931,32600000.0
2009-06-17 17:04:00,0.62892,0.62933,0.62876,0.62882,35600000.0
2009-06-17 17:05:00,0.62873,0.62899,0.62806,0.6285,30600000.0
2009-06-17 17:06:00,0.62858,0.62877,0.6278,0.62783,14600000.0
2009-06-17 17:07:00,0.62776,0.62802,0.6277,0.62801,25200000.0
2009-06-17 17:08:00,0.62775,0.62808,0.62743,0.62796,19400000.0
2009-06-17 17:09:00,0.62795,0.62812,0.6277,0.6277,27800000.0
2009-06-17 17:10:00,0.6279,0.62822,0.62753,0.62762,43200000.0
2009-06-17 17:11:00,0.62795,0.6284,0.62795,0.62811,18000000.0
2009-06-17 17:12:00,0.62803,0.62846,0.62796,0.62797,32400000.0
2009-06-17 17:13:00,0.62832,0.62851,0.62785,0.62808,22400000.0
2009-06-17 17:14:00,0.62789,0.62796,0.62729,0.62729,45200000.0
2009-06-17 17:15:00,0.62713,0.62765,0.62689,0.62745,30000000.0
2009-06-17 17:16:00,0.62737,0.62752,0.62676,0.62676,28000000.0
2009-06-17 17:17:00,0.6273,0.62763,0.62726,0.6276,21800000.0
2009-06-17 17:18:00,0.6281,0.62847,0.62765,0.62839,29200000.0
2009-06-17 17:19:00,0.62868,0.6291,0.62845,0.62896,30500000.0
2009-06-17 17:20:00,0.62935,0.62942,0.62885,0.62895,18200000.0
2009-06-17 17:21:00,0.62902,0.62903,0.62844,0.62888,20600000.0
2009-06-17 17:22:00,0.62912,0.62915,0.62863,0.62893,28800000.0
2009-06-17 17:23:00,0.62922,0.62935,0.62888,0.62888,17800000.0
2009-06-17 17:24:00,0.6292,0.62939,0.62897,0.62913,31000000.0
2009-06-17 17:25:00,0.62923,0.62949,0.62911,0.62942,31000000.0
2009-06-17 17:26:00,0.62925,0.62941,0.62909,0.62929,29000000.0
2009-06-17 17:27:00,0.62937,0.62951,0.62912,0.62917,39400000.0
2009-06-17 17:28:00,0.62919,0.62929,0.62875,0.62904,89199000.0
2009-06-17 17:29:00,0.62898,0.62907,0.62858,0.62872,29600000.0
2009-06-17 17:30:00,0.62842,0.62876,0.62825,0.62853,14800000.0
2009-06-17 17:31:00,0.62862,0.62867,0.62821,0.62845,12800000.0
2009-06-17 17:32:00,0.62854,0.62885,0.62798,0.62839,43600000.0
2009-06-17 17:33:00,0.62856,0.62881,0.62841,0.62843,33800000.0
2009-06-17 17:34:00,0.62825,0.62892,0.62825,0.62876,26600000.0
2009-06-17 17:35:00,0.62902,0.62902,0.62854,0.62886,29500000.0
2009-06-17 17:36:00,0.6288,0.62894,0.62841,0.62867,29000000.0
2009-06-17 17:37:00,0.62865,0.62866,0.62814,0.62814,25800000.0
2009-06-17 17:38:00,0.62798,0.6283,0.6278,0.62781,18200000.0
2009-06-17 17:39:00,0.6278,0.6283,0.6277,0.62777,39200000.0
2009-06-17 17:40:00,0.62786,0.62831,0.62785,0.62802,16200000.0
2009-06-17 17:41:00,0.62802,0.62819,0.6278,0.628,27800000.0
2009-06-17 17:42:00,0.62795,0.6283,0.62787,0.62827,27400000.0
2009-06-17 17:43:00,0.6283,0.62839,0.62765,0.62789,21400000.0
2009-06-17 17:44:00,0.62807,0.62825,0.6279,0.62802,19000000.0
2009-06-17 17:45:00,0.62812,0.62812,0.62704,0.62724,22000000.0
2009-06-17 17:46:00,0.62752,0.62776,0.62703,0.62762,21000000.0
2009-06-17 17:47:00,0.62758,0.62802,0.62734,0.62794,38600000.0
2009-06-17 17:48:00,0.62792,0.62806,0.62754,0.62755,26800000.0
2009-06-17 17:49:00,0.62734,0.62773,0.6273,0.6273,48200000.0
2009-06-17 17:50:00,0.62751,0.6277,0.62711,0.62711,30400000.0
2009-06-17 17:51:00,0.62708,0.62779,0.62708,0.62728,22200000.0
2009-06-17 17:52:00,0.6273,0.6273,0.62648,0.62648,19500000.0
2009-06-17 17:53:00,0.62687,0.627,0.62655,0.62661,22200000.0
2009-06-17 17:54:00,0.62675,0.62736,0.6267,0.62712,25800000.0
2009-06-17 17:55:00,0.62718,0.6273,0.62675,0.62692,35800000.0
2009-06-17 17:56:00,0.62675,0.62756,0.62675,0.62714,28600000.0
2009-06-17 17:57:00,0.62703,0.62784,0.62698,0.62748,22400000.0
2009-06-17 17:58:00,0.6272,0.62755,0.62704,0.62717,23700000.0
2009-06-17 17:59:00,0.62725,0.62773,0.62704,0.62767,21000000.0
2009-06-17 18:00:00,0.62771,0.62773,0.62752,0.62759,25800000.0
2009-06-17 18:01:00,0.62783,0.6287,0.62765,0.6287,13600000.0
2009-06-17 18:02:00,0.62885,0.62887,0.62822,0.62833,24600000.0
2009-06-17 18:03:00,0.62838,0.62888,0.62835,0.62875,26200000.0
2009-06-17 18:04:00,0.62886,0.62906,0.62835,0.62836,25900000.0
2009-06-17 18:05:00,0.6284,0.62897,0.6284,0.62857,42399999.0
2009-06-17 18:06:00,0.6286,0.62887,0.62857,0.62872,28600000.0
2009-06-17 18:07:00,0.62884,0.62907,0.62868,0.62882,23400000.0
2009-06-17 18:08:00,0.6292,0.62937,0.62908,0.62931,18400000.0
2009-06-17 18:09:00,0.62947,0.62965,0.62916,0.62955,36600000.0
2009-06-17 18:10:00,0.62928,0.62968,0.62905,0.62942,32400000.0
2009-06-17 18:11:00,0.62898,0.62948,0.62892,0.6293,15800000.0
2009-06-17 18:12:00,0.6292,0.6292,0.62868,0.6289,25800000.0
2009-06-17 18:13:00,0.6288,0.62917,0.6286,0.62902,19000000.0
2009-06-17 18:14:00,0.62905,0.62914,0.62886,0.62913,16600000.0
2009-06-17 18:15:00,0.62919,0.62946,0.62903,0.62915,23400000.0
2009-06-17 18:16:00,0.62922,0.62932,0.629,0.62924,13800000.0
2009-06-17 18:17:00,0.62919,0.62929,0.62877,0.62928,24000000.0
2009-06-17 18:18:00,0.62933,0.62958,0.6292,0.62958,20800000.0
2009-06-17 18:19:00,0.62947,0.62955,0.62916,0.62921,17400000.0
2009-06-17 18:20:00,0.6293,0.62953,0.62921,0.6294,33800000.0
2009-06-17 18:21:00,0.62939,0.62969,0.62939,0.62955,44800000.0
2009-06-17 18:22:00,0.62936,0.6296,0.62936,0.62955,22200000.0
2009-06-17 18:23:00,0.62948,0.63033,0.6294,0.63033,16000000.0
2009-06-17 18:24:00,0.63042,0.63059,0.63015,0.6303,13200000.0
2009-06-17 18:25:00,0.6305,0.63086,0.63032,0.63071,32800000.0
2009-06-17 18:26:00,0.63088,0.63099,0.63043,0.6307,19000000.0
2009-06-17 18:27:00,0.63085,0.63085,0.63021,0.63032,37600000.0
2009-06-17 18:28:00,0.63041,0.63076,0.63017,0.63073,19600000.0
2009-06-17 18:29:00,0.63057,0.63057,0.63027,0.6304,26000000.0
2009-06-17 18:30:00,0.63035,0.63058,0.6302,0.63039,27600000.0
2009-06-17 18:31:00,0.63027,0.63067,0.62996,0.63067,20800000.0
2009-06-17 18:32:00,0.63048,0.6307,0.63029,0.63059,31000000.0
2009-06-17 18:33:00,0.63038,0.63052,0.63017,0.63031,25600000.0
2009-06-17 18:34:00,0.63005,0.63012,0.62969,0.62977,29400000.0
2009-06-17 18:35:00,0.62978,0.62987,0.62952,0.62965,37000000.0
2009-06-17 18:36:00,0.6296,0.62982,0.62958,0.62967,16200000.0
2009-06-17 18:37:00,0.62994,0.62998,0.62964,0.62978,39700000.0
2009-06-17 18:38:00,0.62985,0.63009,0.62958,0.63008,23400000.0
2009-06-17 18:39:00,0.62982,0.63022,0.62969,0.63008,21300000.0
2009-06-17 18:40:00,0.6301,0.63031,0.62991,0.62997,16400000.0
2009-06-17 18:41:00,0.62977,0.63,0.62947,0.62986,33000000.0
2009-06-17 18:42:00,0.62973,0.62999,0.62957,0.62991,32000000.0
2009-06-17 18:43:00,0.63,0.63007,0.62949,0.62994,36200000.0
2009-06-17 18:44:00,0.63002,0.63004,0.62957,0.63004,32000000.0
2009-06-17 18:45:00,0.63017,0.63037,0.63004,0.63012,19600000.0
2009-06-17 18:46:00,0.62987,0.63013,0.62974,0.62982,39000000.0
2009-06-17 18:47:00,0.62992,0.62998,0.62962,0.62978,22400000.0
2009-06-17 18:48:00,0.62989,0.63015,0.62975,0.62987,13600000.0
2009-06-17 18:49:00,0.63002,0.63014,0.62976,0.63005,31000000.0
2009-06-17 18:50:00,0.63007,0.63026,0.62975,0.62991,24600000.0
2009-06-17 18:51:00,0.62985,0.62985,0.62955,0.62967,15400000.0
2009-06-17 18:52:00,0.62984,0.62984,0.62909,0.62929,20300000.0
2009-06-17 18:53:00,0.62933,0.62937,0.62897,0.62937,28400000.0
2009-06-17 18:54:00,0.62937,0.62948,0.62911,0.62915,23000000.0
2009-06-17 18:55:00,0.62945,0.62945,0.62878,0.62907,25100000.0
2009-06-17 18:56:00,0.62905,0.62969,0.62893,0.62935,26400000.0
2009-06-17 18:57:00,0.62935,0.62954,0.62935,0.62935,22200000.0
2009-06-17 18:58:00,0.62963,0.62978,0.6294,0.62955,22200000.0
2009-06-17 18:59:00,0.62925,0.62961,0.62912,0.6294,17200000.0
2009-06-17 19:00:00,0.62939,0.62959,0.62928,0.62948,21400000.0
2009-06-17 19:01:00,0.62959,0.62959,0.62913,0.62941,43700000.0
2009-06-17 19:02:00,0.6294,0.62958,0.62931,0.62939,19800000.0
2009-06-17 19:03:00,0.62952,0.62958,0.62921,0.62945,32300000.0
2009-06-17 19:04:00,0.62955,0.62965,0.62939,0.62939,18800000.0
2009-06-17 19:05:00,0.62928,0.62963,0.62928,0.62951,25200000.0
2009-06-17 19:06:00,0.62927,0.62953,0.62927,0.62944,38399999.0
2009-06-17 19:07:00,0.62943,0.62975,0.62943,0.62957,18400000.0
2009-06-17 19:08:00,0.62939,0.62982,0.62939,0.62962,26200000.0
2009-06-17 19:09:00,0.62951,0.62963,0.62936,0.62936,17600000.0
2009-06-17 19:10:00,0.62908,0.6296,0.62908,0.62934,18600000.0
2009-06-17 19:11:00,0.62908,0.62955,0.62896,0.62934,35000000.0
2009-06-17 19:12:00,0.62921,0.62955,0.62905,0.62938,27000000.0
2009-06-17 19:13:00,0.62952,0.62996,0.62952,0.6297,17100000.0
2009-06-17 19:14:00,0.6297,0.6298,0.62938,0.62957,33400000.0
2009-06-17 19:15:00,0.62941,0.62964,0.62908,0.62933,36800000.0
2009-06-17 19:16:00,0.62932,0.62955,0.62932,0.62946,16600000.0
2009-06-17 19:17:00,0.6295,0.62956,0.62917,0.62935,15600000.0
2009-06-17 19:18:00,0.62938,0.62938,0.6289,0.62914,26000000.0
2009-06-17 19:19:00,0.62943,0.62947,0.62899,0.62925,23600000.0
2009-06-17 19:20:00,0.62935,0.62946,0.62883,0.62946,36200000.0
2009-06-17 19:21:00,0.62924,0.6296,0.62924,0.62951,20200000.0
2009-06-17 19:22:00,0.6295,0.62961,0.62935,0.62961,16800000.0
2009-06-17 19:23:00,0.62962,0.62964,0.62933,0.6294,23400000.0
2009-06-17 19:24:00,0.62954,0.62982,0.62941,0.62979,30800000.0
2009-06-17 19:25:00,0.62967,0.62988,0.6295,0.62965,13800000.0
2009-06-17 19:26:00,0.62977,0.62977,0.62943,0.6296,15600000.0
2009-06-17 19:27:00,0.62928,0.62955,0.62923,0.62948,27800000.0
2009-06-17 19:28:00,0.62953,0.62994,0.62953,0.62962,27800000.0
2009-06-17 19:29:00,0.62964,0.63015,0.62964,0.63015,22200000.0
2009-06-17 19:30:00,0.63025,0.63034,0.62995,0.6301,28000000.0
2009-06-17 19:31:00,0.63027,0.63102,0.63027,0.63073,26400000.0
2009-06-17 19:32:00,0.63083,0.63083,0.6301,0.63064,25000000.0
2009-06-17 19:33:00,0.63039,0.63068,0.6303,0.63048,18800000.0
2009-06-17 19:34:00,0.63067,0.63067,0.63047,0.63053,24400000.0
2009-06-17 19:35:00,0.63054,0.63105,0.63049,0.63083,38300000.0
2009-06-17 19:36:00,0.63075,0.63104,0.63071,0.63095,17200000.0
2009-06-17 19:37:00,0.63077,0.63128,0.63074,0.63109,28600000.0
2009-06-17 19:38:00,0.63078,0.63139,0.63075,0.63123,27800000.0
2009-06-17 19:39:00,0.63122,0.6314,0.63081,0.63124,19600000.0
2009-06-17 19:40:00,0.63137,0.63146,0.6308,0.63097,12000000.0
2009-06-17 19:41:00,0.63104,0.6313,0.63099,0.63118,23000000.0
2009-06-17 19:42:00,0.63124,0.63162,0.63124,0.63139,27500000.0
2009-06-17 19:43:00,0.63125,0.63243,0.63125,0.63227,19900000.0
2009-06-17 19:44:00,0.6323,0.63283,0.63215,0.6326,20400000.0
2009-06-17 19:45:00,0.63275,0.63321,0.63267,0.63321,16200000.0
2009-06-17 19:46:00,0.63359,0.63402,0.63308,0.63402,26500000.0
2009-06-17 19:47:00,0.63385,0.63473,0.63372,0.63414,17800000.0
2009-06-17 19:48:00,0.63375,0.63409,0.63324,0.63324,34600000.0
2009-06-17 19:49:00,0.63337,0.63358,0.63329,0.63329,22800000.0
2009-06-17 19:50:00,0.63356,0.63376,0.6332,0.6335,22800000.0
2009-06-17 19:51:00,0.63326,0.63397,0.63326,0.63383,40200000.0
2009-06-17 19:52:00,0.6338,0.63424,0.63371,0.63424,18800000.0
2009-06-17 19:53:00,0.63374,0.63387,0.63326,0.63326,28600000.0
2009-06-17 19:54:00,0.633,0.63402,0.633,0.634,31800000.0
2009-06-17 19:55:00,0.63352,0.63374,0.63346,0.63355,27400000.0
2009-06-17 19:56:00,0.63372,0.63387,0.63333,0.63347,44300000.0
2009-06-17 19:57:00,0.63373,0.63387,0.6335,0.63387,15200000.0
2009-06-17 19:58:00,0.6336,0.63403,0.63347,0.63368,17800000.0
2009-06-17 19:59:00,0.63372,0.63401,0.63367,0.63387,16300000.0
2009-06-17 20:00:00,0.63358,0.63389,0.6335,0.63357,23000000.0
2009-06-17 20:01:00,0.63368,0.63392,0.63342,0.63342,15200000.0
2009-06-17 20:02:00,0.63397,0.63397,0.63339,0.63354,28000000.0
2009-06-17 20:03:00,0.63369,0.63378,0.63349,0.63354,27800000.0
2009-06-17 20:04:00,0.63352,0.63403,0.6335,0.63367,24400000.0
2009-06-17 20:05:00,0.6336,0.63377,0.63318,0.63318,48800000.0
2009-06-17 20:06:00,0.63326,0.63344,0.63306,0.63311,22400000.0
2009-06-17 20:07:00,0.63322,0.63343,0.63301,0.63325,25200000.0
2009-06-17 20:08:00,0.63322,0.6335,0.6328,0.6335,25000000.0
2009-06-17 20:09:00,0.63317,0.63342,0.63311,0.63335,33800000.0
2009-06-17 20:10:00,0.63355,0.63355,0.63316,0.6334,19200000.0
2009-06-17 20:11:00,0.6335,0.63376,0.63334,0.63345,29200000.0
2009-06-17 20:12:00,0.63375,0.63379,0.63341,0.63373,35600000.0
2009-06-17 20:13:00,0.6337,0.63384,0.63335,0.63384,21800000.0
2009-06-17 20:14:00,0.6339,0.63406,0.63356,0.63406,28600000.0
2009-06-17 20:15:00,0.63419,0.63426,0.63344,0.6337,25400000.0
2009-06-17 20:16:00,0.63403,0.6344,0.63402,0.6344,15800000.0
2009-06-17 20:17:00,0.63448,0.63559,0.63437,0.63475,20200000.0
2009-06-17 20:18:00,0.63483,0.63536,0.63424,0.63435,25800000.0
2009-06-17 20:19:00,0.63438,0.63473,0.63422,0.63444,22400000.0
2009-06-17 20:20:00,0.63413,0.63451,0.63387,0.63424,28800000.0
2009-06-17 20:21:00,0.63435,0.63541,0.63426,0.63541,20400000.0
2009-06-17 20:22:00,0.63494,0.63572,0.63483,0.63565,41600000.0
2009-06-17 20:23:00,0.63555,0.63624,0.63546,0.63595,47000000.0
2009-06-17 20:24:00,0.6356,0.63617,0.63553,0.63578,26000000.0
2009-06-17 20:25:00,0.63563,0.63609,0.63551,0.63595,22800000.0
2009-06-17 20:26:00,0.63574,0.63589,0.63539,0.63539,30700000.0
2009-06-17 20:27:00,0.63538,0.63574,0.63538,0.63541,48800000.0
2009-06-17 20:28:00,0.63556,0.63603,0.63552,0.63603,26000000.0
2009-06-17 20:29:00,0.63599,0.63631,0.63587,0.63629,19600000.0
2009-06-17 20:30:00,0.63637,0.63657,0.63598,0.63635,22200000.0
2009-06-17 20:31:00,0.63625,0.63648,0.63594,0.63606,18500000.0
2009-06-17 20:32:00,0.63595,0.63629,0.63571,0.63599,29800000.0
2009-06-17 20:33:00,0.63638,0.6364,0.63498,0.63513,29000000.0
2009-06-17 20:34:00,0.6353,0.6353,0.63494,0.63519,18200000.0
2009-06-17 20:35:00,0.63566,0.63577,0.63552,0.63552,29000000.0
2009-06-17 20:36:00,0.63555,0.63569,0.635,0.635,29000000.0
2009-06-17 20:37:00,0.63519,0.63565,0.63514,0.63517,39200000.0
2009-06-17 20:38:00,0.63495,0.63553,0.63487,0.63528,23800000.0
2009-06-17 20:39:00,0.63522,0.6353,0.63478,0.63515,17300000.0
2009-06-17 20:40:00,0.63519,0.63548,0.63495,0.63495,33200000.0
2009-06-17 20:41:00,0.63503,0.63523,0.63409,0.63423,18000000.0
2009-06-17 20:42:00,0.63435,0.63451,0.63392,0.63423,32400000.0
2009-06-17 20:43:00,0.63403,0.63446,0.63401,0.6342,17400000.0
2009-06-17 20:44:00,0.63402,0.63459,0.63396,0.63459,44600001.0
2009-06-17 20:45:00,0.63438,0.6345,0.63404,0.63404,44600000.0
2009-06-17 20:46:00,0.63418,0.63441,0.63376,0.63435,38400000.0
2009-06-17 20:47:00,0.63398,0.63428,0.63386,0.63403,13600000.0
2009-06-17 20:48:00,0.63387,0.63441,0.63387,0.63402,33200000.0
2009-06-17 20:49:00,0.63435,0.63481,0.63414,0.63481,44400001.0
2009-06-17 20:50:00,0.63503,0.63513,0.63429,0.63454,30600000.0
2009-06-17 20:51:00,0.63458,0.6347,0.63422,0.63454,28800000.0
2009-06-17 20:52:00,0.63453,0.63494,0.63453,0.63477,34200000.0
2009-06-17 20:53:00,0.63479,0.63486,0.63454,0.63486,26800000.0
2009-06-17 20:54:00,0.63483,0.63492,0.63458,0.6346,46200000.0
2009-06-17 20:55:00,0.63455,0.63491,0.63418,0.63483,28600000.0
2009-06-17 20:56:00,0.63477,0.63494,0.63467,0.63493,29200000.0
2009-06-17 20:57:00,0.63445,0.63495,0.63418,0.63435,20800000.0
2009-06-17 20:58:00,0.63425,0.63465,0.63425,0.63426,17400000.0
2009-06-17 20:59:00,0.63435,0.63467,0.6342,0.63456,29600000.0
2009-06-17 21:00:00,0.63477,0.63486,0.63424,0.63472,22600000.0
2009-06-17 21:01:00,0.63446,0.63481,0.63418,0.63462,23800000.0
2009-06-17 21:02:00,0.6346,0.6346,0.63419,0.63454,29400000.0
2009-06-17 21:03:00,0.63427,0.63457,0.63412,0.63414,21200000.0
2009-06-17 21:04:00,0.63422,0.63463,0.63413,0.63463,23000000.0
2009-06-17 21:05:00,0.63452,0.63489,0.63429,0.63475,21400000.0
2009-06-17 21:06:00,0.63482,0.63492,0.63464,0.63478,32700000.0
2009-06-17 21:07:00,0.63453,0.6349,0.63445,0.63463,21200000.0
2009-06-17 21:08:00,0.63502,0.63504,0.63416,0.63449,24800000.0
2009-06-17 21:09:00,0.63477,0.63477,0.63407,0.63434,16200000.0
2009-06-17 21:10:00,0.63446,0.63488,0.63438,0.63458,21000000.0
2009-06-17 21:11:00,0.63426,0.63478,0.63414,0.63478,22900000.0
2009-06-17 21:12:00,0.63446,0.63521,0.63446,0.63491,11800000.0
2009-06-17 21:13:00,0.63495,0.63508,0.6347,0.63489,37000000.0
2009-06-17 21:14:00,0.63475,0.63501,0.63451,0.63483,33000000.0
2009-06-17 21:15:00,0.63427,0.63504,0.63427,0.63479,21600000.0
2009-06-17 21:16:00,0.63492,0.63513,0.63492,0.63513,5400000.0
2009-06-17 21:17:00,0.63547,0.63547,0.63476,0.63504,27400000.0
2009-06-17 21:18:00,0.63491,0.63528,0.63485,0.63508,29800000.0
2009-06-17 21:19:00,0.63557,0.6357,0.63509,0.6357,44999999.0
2009-06-17 21:20:00,0.63544,0.63544,0.63494,0.63514,12000000.0
2009-06-17 21:21:00,0.63513,0.63545,0.63505,0.63538,24600000.0
2009-06-17 21:22:00,0.63477,0.63521,0.63436,0.63436,18600000.0
2009-06-17 21:23:00,0.63414,0.63497,0.63404,0.63476,18200000.0
2009-06-17 21:24:00,0.63458,0.63492,0.63428,0.63436,34300000.0
2009-06-17 21:25:00,0.6346,0.63504,0.63446,0.6346,35400000.0
2009-06-17 21:26:00,0.63492,0.63508,0.63452,0.63484,37800000.0
2009-06-17 21:27:00,0.63497,0.63506,0.63475,0.63485,39200000.0
2009-06-17 21:28:00,0.63512,0.6352,0.63437,0.63437,28000000.0
2009-06-17 21:29:00,0.63444,0.63457,0.63409,0.63443,31800000.0
2009-06-17 21:30:00,0.63425,0.63425,0.63376,0.6338,10000000.0
2009-06-17 21:31:00,0.63402,0.63402,0.63336,0.63371,39800000.0
2009-06-17 21:32:00,0.63351,0.63389,0.63333,0.63368,41300000.0
2009-06-17 21:33:00,0.63394,0.63394,0.63321,0.63349,26600000.0
2009-06-17 21:34:00,0.6336,0.63382,0.63335,0.63382,11600000.0
2009-06-17 21:35:00,0.6334,0.63404,0.63309,0.63393,19800000.0
2009-06-17 21:36:00,0.63369,0.63391,0.6331,0.63322,26600000.0
2009-06-17 21:37:00,0.63354,0.63393,0.63332,0.6335,40200000.0
2009-06-17 21:38:00,0.63372,0.63377,0.6332,0.63366,34900000.0
2009-06-17 21:39:00,0.63338,0.63356,0.63321,0.63335,35500000.0
2009-06-17 21:40:00,0.6336,0.63373,0.63288,0.63294,25400000.0
2009-06-17 21:41:00,0.63278,0.63329,0.63253,0.63329,47300000.0
2009-06-17 21:42:00,0.63315,0.63391,0.633,0.63384,41000000.0
2009-06-17 21:43:00,0.63369,0.63369,0.63336,0.63336,25100000.0
2009-06-17 21:44:00,0.63333,0.63414,0.63333,0.63384,21600000.0
2009-06-17 21:45:00,0.63393,0.63409,0.63377,0.63386,35000000.0
2009-06-17 21:46:00,0.63387,0.6341,0.63362,0.6338,26400000.0
2009-06-17 21:47:00,0.63381,0.63388,0.63363,0.63381,29200000.0
2009-06-17 21:48:00,0.63375,0.63375,0.63284,0.6331,22600000.0
2009-06-17 21:49:00,0.63313,0.63343,0.63305,0.63308,20400000.0
2009-06-17 21:50:00,0.63322,0.6336,0.63302,0.63351,32400000.0
2009-06-17 21:51:00,0.63335,0.63363,0.63332,0.63362,20400000.0
2009-06-17 21:52:00,0.63353,0.63373,0.63332,0.63353,18400000.0
2009-06-17 21:53:00,0.63353,0.63393,0.63333,0.63347,22400000.0
2009-06-17 21:54:00,0.63339,0.63369,0.63336,0.63336,53800000.0
2009-06-17 21:55:00,0.63362,0.63391,0.63362,0.63384,25800000.0
2009-06-17 21:56:00,0.63377,0.63385,0.63329,0.63329,20200000.0
2009-06-17 21:57:00,0.63378,0.63389,0.63341,0.63364,15200000.0
2009-06-17 21:58:00,0.63407,0.6341,0.63334,0.63345,34200000.0
2009-06-17 21:59:00,0.63367,0.63373,0.63303,0.63339,15000000.0
2009-06-17 22:00:00,0.6339,0.63394,0.63334,0.63338,29200000.0
2009-06-17 22:01:00,0.63363,0.63365,0.63349,0.63364,22800000.0
2009-06-17 22:02:00,0.63392,0.63392,0.63332,0.63378,27000000.0
2009-06-17 22:03:00,0.63357,0.63369,0.63329,0.63331,33900000.0
2009-06-17 22:04:00,0.63327,0.63366,0.63321,0.63331,33000000.0
2009-06-17 22:05:00,0.63355,0.63363,0.6332,0.63325,24600000.0
2009-06-17 22:06:00,0.63325,0.63362,0.63309,0.63333,36800000.0
2009-06-17 22:07:00,0.63337,0.63392,0.63325,0.63392,20000000.0
2009-06-17 22:08:00,0.63345,0.63388,0.63316,0.63342,33400000.0
2009-06-17 22:09:00,0.6332,0.6337,0.63313,0.63351,48700000.0
2009-06-17 22:10:00,0.63341,0.63388,0.6334,0.63388,12600000.0
2009-06-17 22:11:00,0.63355,0.63386,0.63338,0.63349,23000000.0
2009-06-17 22:12:00,0.63337,0.63355,0.63325,0.63338,18600000.0
2009-06-17 22:13:00,0.63345,0.63371,0.63318,0.63318,16200000.0
2009-06-17 22:14:00,0.63348,0.63366,0.63334,0.63341,38800000.0
2009-06-17 22:15:00,0.63338,0.63375,0.63338,0.63361,32200000.0
2009-06-17 22:16:00,0.63354,0.63373,0.63338,0.63373,35800000.0
2009-06-17 22:17:00,0.63366,0.63366,0.63318,0.63335,24400000.0
2009-06-17 22:18:00,0.63343,0.63351,0.6332,0.6335,13200000.0
2009-06-17 22:19:00,0.63348,0.63348,0.63337,0.63348,11400000.0
2009-06-17 22:20:00,0.63353,0.63377,0.63335,0.63354,23200000.0
2009-06-17 22:21:00,0.63332,0.63347,0.6332,0.63322,30200000.0
2009-06-17 22:22:00,0.63353,0.63362,0.63345,0.63358,29600000.0
2009-06-17 22:23:00,0.63353,0.63359,0.63341,0.63357,23600000.0
2009-06-17 22:24:00,0.63331,0.63376,0.63331,0.63349,46400000.0
2009-06-17 22:25:00,0.63346,0.63372,0.63331,0.63361,15400000.0
2009-06-17 22:26:00,0.63374,0.63374,0.6334,0.63368,14400000.0
2009-06-17 22:27:00,0.63377,0.63377,0.63343,0.63345,33300000.0
2009-06-17 22:28:00,0.6332,0.63373,0.63303,0.63347,24800000.0
2009-06-17 22:29:00,0.6331,0.63317,0.63282,0.63304,39200000.0
2009-06-17 22:30:00,0.63329,0.63329,0.63296,0.63296,13000000.0
2009-06-17 22:31:00,0.63307,0.63344,0.63305,0.63321,27800000.0
2009-06-17 22:32:00,0.63296,0.63321,0.63279,0.63291,14400000.0
2009-06-17 22:33:00,0.63297,0.63315,0.63283,0.63283,19800000.0
2009-06-17 22:34:00,0.63284,0.63339,0.63284,0.63296,22000000.0
2009-06-17 22:35:00,0.63297,0.63337,0.63294,0.63329,36399999.0
2009-06-17 22:36:00,0.63308,0.63339,0.63292,0.63292,24400000.0
2009-06-17 22:37:00,0.63318,0.6334,0.63295,0.63336,19800000.0
2009-06-17 22:38:00,0.63333,0.63347,0.63312,0.63338,27700000.0
2009-06-17 22:39:00,0.63324,0.63325,0.63285,0.63285,24600000.0
2009-06-17 22:40:00,0.63298,0.63366,0.63285,0.63354,18900000.0
2009-06-17 22:41:00,0.63367,0.63384,0.63341,0.63361,28400000.0
2009-06-17 22:42:00,0.63371,0.63371,0.63352,0.63356,39000000.0
2009-06-17 22:43:00,0.63349,0.63367,0.6334,0.63361,22600000.0
2009-06-17 22:44:00,0.63362,0.63369,0.63331,0.63331,20200000.0
2009-06-17 22:45:00,0.63313,0.63375,0.63313,0.63345,30800000.0
2009-06-17 22:46:00,0.63331,0.63355,0.63331,0.63337,17400000.0
2009-06-17 22:47:00,0.63339,0.63362,0.63339,0.63351,26400000.0
2009-06-17 22:48:00,0.63347,0.6338,0.63344,0.63374,25600000.0
2009-06-17 22:49:00,0.63366,0.63391,0.63366,0.63391,28800000.0
2009-06-17 22:50:00,0.63404,0.63404,0.63375,0.6338,23600000.0
2009-06-17 22:51:00,0.63387,0.63394,0.6338,0.6338,17800000.0
2009-06-17 22:52:00,0.63363,0.63395,0.63352,0.63384,31800000.0
2009-06-17 22:53:00,0.63377,0.63408,0.63367,0.63376,21400000.0
2009-06-17 22:54:00,0.6335,0.634,0.6335,0.63398,24200000.0
2009-06-17 22:55:00,0.63387,0.63387,0.63353,0.63373,16300000.0
2009-06-17 22:56:00,0.6338,0.63393,0.6333,0.63352,12200000.0
2009-06-17 22:57:00,0.63336,0.63361,0.63326,0.63351,32200000.0
2009-06-17 22:58:00,0.63325,0.63351,0.63311,0.63342,22400000.0
2009-06-17 22:59:00,0.63311,0.63323,0.63291,0.63307,24200000.0
2009-06-17 23:00:00,0.63333,0.63371,0.63323,0.63367,20500000.0
2009-06-17 23:01:00,0.63348,0.63348,0.6332,0.6332,4800000.0
2009-06-17 23:02:00,0.63305,0.63332,0.63286,0.63329,14400000.0
2009-06-17 23:03:00,0.63327,0.63327,0.63266,0.63291,24700000.0
2009-06-17 23:04:00,0.63296,0.63355,0.63289,0.63313,22800000.0
2009-06-17 23:05:00,0.63307,0.63323,0.63283,0.63323,32300000.0
2009-06-17 23:06:00,0.63303,0.63318,0.63293,0.63309,24400000.0
2009-06-17 23:07:00,0.63306,0.63352,0.63304,0.63326,27100000.0
2009-06-17 23:08:00,0.63297,0.63359,0.63297,0.63346,20400000.0
2009-06-17 23:09:00,0.63324,0.63343,0.63324,0.63343,13200000.0
2009-06-17 23:10:00,0.63345,0.63384,0.63337,0.63379,16800000.0
2009-06-17 23:11:00,0.63367,0.63367,0.63339,0.63347,25000000.0
2009-06-17 23:12:00,0.63328,0.63397,0.63323,0.63372,31600000.0
2009-06-17 23:13:00,0.63378,0.63384,0.63348,0.63365,31800000.0
2009-06-17 23:14:00,0.63374,0.63394,0.63365,0.63383,15400000.0
2009-06-17 23:15:00,0.63393,0.63402,0.63368,0.63371,30700000.0
2009-06-17 23:16:00,0.63378,0.63413,0.63364,0.63389,23400000.0
2009-06-17 23:17:00,0.63402,0.63423,0.63354,0.63373,25200000.0
2009-06-17 23:18:00,0.6336,0.63412,0.63348,0.63374,20200000.0
2009-06-17 23:19:00,0.63392,0.63392,0.63354,0.63382,39800000.0
2009-06-17 23:20:00,0.63402,0.63404,0.63345,0.63354,37400000.0
2009-06-17 23:21:00,0.63346,0.63384,0.63345,0.63358,29000000.0
2009-06-17 23:22:00,0.6335,0.63388,0.63343,0.63343,31000000.0
2009-06-17 23:23:00,0.63347,0.63356,0.63327,0.63343,13000000.0
2009-06-17 23:24:00,0.63345,0.6335,0.63324,0.6334,10200000.0
2009-06-17 23:25:00,0.63337,0.63348,0.63334,0.63347,23800000.0
2009-06-17 23:26:00,0.63369,0.63369,0.63335,0.63339,21000000.0
2009-06-17 23:27:00,0.63343,0.63365,0.63342,0.63342,16400000.0
2009-06-17 23:28:00,0.63345,0.63351,0.63334,0.63338,26000000.0
2009-06-17 23:29:00,0.63343,0.63355,0.63343,0.63355,37400000.0
2009-06-17 23:30:00,0.6336,0.63373,0.63325,0.63357,29000000.0
2009-06-17 23:31:00,0.6336,0.63383,0.6333,0.63366,25800000.0
2009-06-17 23:32:00,0.6336,0.63387,0.63335,0.63335,59000000.0
2009-06-17 23:33:00,0.63344,0.63356,0.63322,0.63337,33000000.0
2009-06-17 23:34:00,0.63328,0.63356,0.63313,0.63336,38199999.0
2009-06-17 23:35:00,0.63345,0.63368,0.63302,0.63368,47600000.0
2009-06-17 23:36:00,0.63332,0.63332,0.63295,0.63305,21400000.0
2009-06-17 23:37:00,0.63302,0.63306,0.63245,0.63255,24400000.0
2009-06-17 23:38:00,0.6326,0.63275,0.6322,0.63228,16000000.0
2009-06-17 23:39:00,0.6319,0.63265,0.6319,0.63261,29200000.0
2009-06-17 23:40:00,0.6327,0.63291,0.63251,0.6327,32600000.0
2009-06-17 23:41:00,0.63221,0.63268,0.63205,0.63268,18800000.0
2009-06-17 23:42:00,0.63277,0.63277,0.63213,0.63238,19000000.0
2009-06-17 23:43:00,0.63212,0.63247,0.63194,0.6321,21200000.0
2009-06-17 23:44:00,0.63217,0.63241,0.63215,0.63231,21200000.0
2009-06-17 23:45:00,0.63234,0.63239,0.63173,0.63237,46000000.0
2009-06-17 23:46:00,0.63223,0.63234,0.63205,0.63223,30200000.0
2009-06-17 23:47:00,0.63206,0.63277,0.63199,0.63277,26400000.0
2009-06-17 23:48:00,0.63245,0.63245,0.63177,0.63177,27800000.0
2009-06-17 23:49:00,0.63185,0.63208,0.63164,0.63208,29600000.0
2009-06-17 23:50:00,0.63233,0.63233,0.63169,0.6317,48999999.0
2009-06-17 23:51:00,0.63173,0.63217,0.63165,0.63211,21000000.0
2009-06-17 23:52:00,0.63194,0.63226,0.63193,0.63193,17800000.0
2009-06-17 23:53:00,0.63173,0.63234,0.63165,0.63234,37400000.0
2009-06-17 23:54:00,0.63216,0.63216,0.63116,0.63125,17600000.0
2009-06-17 23:55:00,0.63148,0.63164,0.63126,0.63126,24900000.0
2009-06-17 23:56:00,0.63144,0.63198,0.63144,0.63198,6800000.0
2009-06-17 23:57:00,0.63193,0.63193,0.63148,0.63178,22400000.0
2009-06-17 23:58:00,0.63165,0.6319,0.63153,0.63156,25800000.0
2009-06-17 23:59:00,0.6318,0.63193,0.63125,0.63193,24000000.0
2009-06-18 00:00:00,0.63185,0.63185,0.63128,0.63153,24400000.0
2009-06-18 00:01:00,0.6318,0.63224,0.63156,0.63204,22800000.0
2009-06-18 00:02:00,0.63208,0.63234,0.6319,0.63215,23200000.0
2009-06-18 00:03:00,0.6323,0.63254,0.63209,0.63215,27800000.0
2009-06-18 00:04:00,0.63257,0.63269,0.6323,0.63251,27000000.0
2009-06-18 00:05:00,0.63269,0.63269,0.63236,0.63247,16000000.0
2009-06-18 00:06:00,0.63243,0.63262,0.6324,0.63257,26200000.0
2009-06-18 00:07:00,0.63274,0.63281,0.63242,0.63242,32200000.0
2009-06-18 00:08:00,0.63252,0.63292,0.63231,0.63254,40800000.0
2009-06-18 00:09:00,0.63288,0.63288,0.6323,0.63245,28400000.0
2009-06-18 00:10:00,0.6322,0.6329,0.63214,0.63232,18000000.0
2009-06-18 00:11:00,0.6322,0.63234,0.6319,0.63212,14400000.0
2009-06-18 00:12:00,0.63217,0.6323,0.632,0.63207,20600000.0
2009-06-18 00:13:00,0.63228,0.63255,0.63201,0.63202,20200000.0
2009-06-18 00:14:00,0.63198,0.63226,0.63198,0.63208,15200000.0
2009-06-18 00:15:00,0.63232,0.63248,0.6322,0.63248,23600000.0
2009-06-18 00:16:00,0.63245,0.63245,0.63205,0.63223,16400000.0
2009-06-18 00:17:00,0.63219,0.63256,0.63202,0.63224,30000000.0
2009-06-18 00:18:00,0.63206,0.6324,0.63194,0.63212,30800001.0
2009-06-18 00:19:00,0.63231,0.63266,0.63211,0.63248,23500000.0
2009-06-18 00:20:00,0.63227,0.63268,0.6321,0.63265,41200000.0
2009-06-18 00:21:00,0.63251,0.63251,0.63184,0.63188,59600000.0
2009-06-18 00:22:00,0.63225,0.63238,0.63209,0.63209,22000000.0
2009-06-18 00:23:00,0.63225,0.63237,0.63209,0.63215,33200000.0
2009-06-18 00:24:00,0.63208,0.63237,0.63205,0.63218,24400000.0
2009-06-18 00:25:00,0.63228,0.6324,0.63218,0.63227,42000000.0
2009-06-18 00:26:00,0.6324,0.63242,0.63203,0.63225,29000000.0
2009-06-18 00:27:00,0.63198,0.6325,0.63191,0.6325,33800000.0
2009-06-18 00:28:00,0.63257,0.63257,0.63207,0.63224,13200000.0
2009-06-18 00:29:00,0.6324,0.6325,0.63203,0.63217,32200000.0
2009-06-18 00:30:00,0.63238,0.63245,0.63223,0.63243,26200000.0
2009-06-18 00:31:00,0.63249,0.63256,0.63223,0.63243,31200000.0
2009-06-18 00:32:00,0.63233,0.6326,0.63221,0.63247,31000000.0
2009-06-18 00:33:00,0.63236,0.63252,0.63226,0.63231,16400000.0
2009-06-18 00:34:00,0.6324,0.63245,0.63211,0.63211,28800000.0
2009-06-18 00:35:00,0.63207,0.63244,0.63207,0.63239,11000000.0
2009-06-18 00:36:00,0.63233,0.63233,0.63204,0.63215,27800000.0
2009-06-18 00:37:00,0.63215,0.63224,0.63212,0.63218,25800000.0
2009-06-18 00:38:00,0.63211,0.63226,0.63204,0.63204,22800000.0
2009-06-18 00:39:00,0.63227,0.63245,0.63209,0.63209,20200000.0
2009-06-18 00:40:00,0.6322,0.63241,0.63206,0.63215,18800000.0
2009-06-18 00:41:00,0.63205,0.63255,0.63192,0.63209,30000000.0
2009-06-18 00:42:00,0.63244,0.63244,0.63191,0.63213,25800000.0
2009-06-18 00:43:00,0.63211,0.63235,0.63202,0.63216,18200000.0
2009-06-18 00:44:00,0.63185,0.63186,0.63097,0.63097,43200000.0
2009-06-18 00:45:00,0.63134,0.6314,0.63096,0.63121,24000000.0
2009-06-18 00:46:00,0.63146,0.63186,0.63146,0.63162,21200000.0
2009-06-18 00:47:00,0.63172,0.63172,0.63134,0.63134,34700000.0
2009-06-18 00:48:00,0.63131,0.63159,0.63111,0.63151,29000000.0
2009-06-18 00:49:00,0.63143,0.63173,0.63139,0.63173,13800000.0
2009-06-18 00:50:00,0.63171,0.63171,0.63141,0.63156,19400000.0
2009-06-18 00:51:00,0.6313,0.63158,0.6313,0.63138,14400000.0
2009-06-18 00:52:00,0.63123,0.63154,0.63123,0.63142,42200001.0
2009-06-18 00:53:00,0.63136,0.63146,0.63102,0.6314,11800000.0
2009-06-18 00:54:00,0.63116,0.63116,0.63094,0.631,13600000.0
2009-06-18 00:55:00,0.63117,0.63117,0.63085,0.63086,19400000.0
2009-06-18 00:56:00,0.63105,0.63131,0.63105,0.63118,18600000.0
2009-06-18 00:57:00,0.63131,0.63131,0.63085,0.63097,29500000.0
2009-06-18 00:58:00,0.63092,0.63111,0.63074,0.63084,21400000.0
2009-06-18 00:59:00,0.63107,0.63111,0.63085,0.63088,33500000.0
2009-06-18 01:00:00,0.63097,0.63097,0.63064,0.63095,27200000.0
2009-06-18 01:01:00,0.63103,0.63119,0.63093,0.63093,38800000.0
2009-06-18 01:02:00,0.63125,0.63138,0.63097,0.63108,27800000.0
2009-06-18 01:03:00,0.63113,0.63144,0.63097,0.63106,29200000.0
2009-06-18 01:04:00,0.6315,0.63153,0.63132,0.63136,19200000.0
2009-06-18 01:05:00,0.63119,0.63139,0.63106,0.63114,35000000.0
2009-06-18 01:06:00,0.63128,0.63147,0.63125,0.63141,20600000.0
2009-06-18 01:07:00,0.63135,0.63154,0.63117,0.63117,16600000.0
2009-06-18 01:08:00,0.63149,0.63183,0.63123,0.63173,32800000.0
2009-06-18 01:09:00,0.63184,0.6321,0.63173,0.63177,35200000.0
2009-06-18 01:10:00,0.63168,0.63208,0.63156,0.63185,24200000.0
2009-06-18 01:11:00,0.63162,0.63237,0.63162,0.63237,28600000.0
2009-06-18 01:12:00,0.63245,0.63248,0.63197,0.63206,16600000.0
2009-06-18 01:13:00,0.63201,0.63226,0.63179,0.63225,28400000.0
2009-06-18 01:14:00,0.63194,0.63211,0.63175,0.63192,34200000.0
2009-06-18 01:15:00,0.6319,0.63217,0.63149,0.63178,36600000.0
2009-06-18 01:16:00,0.63168,0.63242,0.63168,0.63242,33800000.0
2009-06-18 01:17:00,0.63238,0.63254,0.63207,0.6321,20800000.0
2009-06-18 01:18:00,0.63236,0.63247,0.63191,0.63241,37600000.0
2009-06-18 01:19:00,0.63247,0.63247,0.63217,0.63237,28800000.0
2009-06-18 01:20:00,0.63227,0.63243,0.63192,0.63208,40800000.0
2009-06-18 01:21:00,0.6322,0.63236,0.63178,0.63222,24200000.0
2009-06-18 01:22:00,0.63208,0.63224,0.63191,0.6321,38400000.0
2009-06-18 01:23:00,0.632,0.63265,0.63195,0.63253,26600000.0
2009-06-18 01:24:00,0.63231,0.63274,0.63231,0.63251,18800000.0
2009-06-18 01:25:00,0.63225,0.63267,0.63225,0.63245,20800000.0
2009-06-18 01:26:00,0.63267,0.6327,0.63242,0.63248,38800000.0
2009-06-18 01:27:00,0.63243,0.63285,0.63237,0.63275,21400000.0
2009-06-18 01:28:00,0.63288,0.63288,0.63245,0.63255,16200000.0
2009-06-18 01:29:00,0.63284,0.63287,0.63238,0.63255,19100000.0
2009-06-18 01:30:00,0.63259,0.63298,0.63246,0.63298,27600000.0
2009-06-18 01:31:00,0.63289,0.63289,0.63249,0.63266,14600000.0
2009-06-18 01:32:00,0.63258,0.63296,0.63258,0.63267,39800000.0
2009-06-18 01:33:00,0.6325,0.63287,0.6324,0.6324,17000000.0
2009-06-18 01:34:00,0.63288,0.63297,0.6326,0.63273,26600000.0
2009-06-18 01:35:00,0.63295,0.63296,0.63268,0.63283,21800000.0
2009-06-18 01:36:00,0.63278,0.63312,0.63277,0.63289,28800000.0
2009-06-18 01:37:00,0.63273,0.63314,0.63273,0.63314,34000000.0
2009-06-18 01:38:00,0.63303,0.63335,0.63293,0.63302,17400000.0
2009-06-18 01:39:00,0.63304,0.6331,0.63276,0.63286,37100000.0
2009-06-18 01:40:00,0.63305,0.63321,0.63285,0.63305,27400000.0
2009-06-18 01:41:00,0.63265,0.63304,0.63264,0.63297,37200000.0
2009-06-18 01:42:00,0.63258,0.63266,0.63206,0.63206,29200000.0
2009-06-18 01:43:00,0.63201,0.63274,0.63172,0.63255,41600000.0
2009-06-18 01:44:00,0.63262,0.6329,0.63256,0.63256,21000000.0
2009-06-18 01:45:00,0.63284,0.63303,0.63259,0.63279,23400000.0
2009-06-18 01:46:00,0.6328,0.63318,0.63266,0.6329,36000000.0
2009-06-18 01:47:00,0.6329,0.63306,0.63289,0.63289,17000000.0
2009-06-18 01:48:00,0.63299,0.63389,0.63299,0.6335,24500000.0
2009-06-18 01:49:00,0.63307,0.6339,0.63294,0.63376,24200000.0
2009-06-18 01:50:00,0.63413,0.63413,0.63362,0.63362,26800000.0
2009-06-18 01:51:00,0.63373,0.63431,0.63373,0.63413,16400000.0
2009-06-18 01:52:00,0.63378,0.63402,0.63375,0.63395,24600000.0
2009-06-18 01:53:00,0.63406,0.63406,0.63358,0.6337,46800000.0
2009-06-18 01:54:00,0.6335,0.63375,0.63347,0.6337,28200000.0
2009-06-18 01:55:00,0.63405,0.63408,0.63361,0.63386,29400000.0
2009-06-18 01:56:00,0.63383,0.63423,0.63372,0.63413,44800000.0
2009-06-18 01:57:00,0.63432,0.63465,0.63411,0.63425,24000000.0
2009-06-18 01:58:00,0.63452,0.63482,0.63439,0.63482,21800000.0
2009-06-18 01:59:00,0.6346,0.63503,0.63444,0.63478,22200000.0
2009-06-18 02:00:00,0.6346,0.63484,0.6346,0.63471,34200000.0
2009-06-18 02:01:00,0.63425,0.63454,0.63415,0.63438,25200000.0
2009-06-18 02:02:00,0.63421,0.63455,0.63409,0.63444,24600000.0
2009-06-18 02:03:00,0.63416,0.63454,0.63397,0.63397,39600000.0
2009-06-18 02:04:00,0.63398,0.63424,0.63382,0.63382,24600000.0
2009-06-18 02:05:00,0.63395,0.63406,0.63359,0.63359,22600000.0
2009-06-18 02:06:00,0.63383,0.63399,0.63335,0.63371,35200000.0
2009-06-18 02:07:00,0.63357,0.63378,0.63321,0.63343,34300000.0
2009-06-18 02:08:00,0.63326,0.63359,0.633,0.63345,35400000.0
2009-06-18 02:09:00,0.63349,0.63349,0.63302,0.63338,13000000.0
2009-06-18 02:10:00,0.63328,0.63343,0.63299,0.63312,35400000.0
2009-06-18 02:11:00,0.63307,0.63336,0.63302,0.63323,37200000.0
2009-06-18 02:12:00,0.63293,0.63293,0.63265,0.63276,24100000.0
2009-06-18 02:13:00,0.63265,0.63296,0.63258,0.63278,10400000.0
2009-06-18 02:14:00,0.63269,0.63309,0.63263,0.63289,30600000.0
2009-06-18 02:15:00,0.6329,0.63339,0.63289,0.63321,22600000.0
2009-06-18 02:16:00,0.63296,0.63352,0.63284,0.63349,21300000.0
2009-06-18 02:17:00,0.63301,0.63346,0.63297,0.63329,35000000.0
2009-06-18 02:18:00,0.63305,0.63333,0.63301,0.63321,22800000.0
2009-06-18 02:19:00,0.63325,0.63335,0.63312,0.63328,27800000.0
2009-06-18 02:20:00,0.63319,0.63338,0.6331,0.63331,22000000.0
2009-06-18 02:21:00,0.63304,0.63331,0.63289,0.63315,26600000.0
2009-06-18 02:22:00,0.63267,0.63342,0.63267,0.63339,20800000.0
2009-06-18 02:23:00,0.6336,0.6336,0.63326,0.6335,14000000.0
2009-06-18 02:24:00,0.6334,0.63358,0.63309,0.63327,45000000.0
2009-06-18 02:25:00,0.63323,0.63336,0.63308,0.63325,25000000.0
2009-06-18 02:26:00,0.63311,0.63325,0.63288,0.63322,39200000.0
2009-06-18 02:27:00,0.63322,0.63332,0.63288,0.63325,36400000.0
2009-06-18 02:28:00,0.63298,0.63339,0.63278,0.63337,28400000.0
2009-06-18 02:29:00,0.63298,0.63349,0.63295,0.63299,26200000.0
2009-06-18 02:30:00,0.63295,0.63366,0.63286,0.63334,16800000.0
2009-06-18 02:31:00,0.63293,0.6333,0.63276,0.63326,11000000.0
2009-06-18 02:32:00,0.63318,0.63331,0.63289,0.63299,25800000.0
2009-06-18 02:33:00,0.63311,0.63328,0.63292,0.63307,32200000.0
2009-06-18 02:34:00,0.63342,0.63343,0.63286,0.63313,28000000.0
2009-06-18 02:35:00,0.63318,0.63347,0.63311,0.63317,27400000.0
2009-06-18 02:36:00,0.63316,0.63324,0.63289,0.63322,24800000.0
2009-06-18 02:37:00,0.63327,0.63363,0.63309,0.6335,25400000.0
2009-06-18 02:38:00,0.63351,0.63355,0.63326,0.63337,34800000.0
2009-06-18 02:39:00,0.63335,0.63372,0.63327,0.63335,20600000.0
2009-06-18 02:40:00,0.63347,0.63359,0.63328,0.6335,20400000.0
2009-06-18 02:41:00,0.63342,0.63378,0.6331,0.63345,21400000.0
2009-06-18 02:42:00,0.6334,0.6334,0.63314,0.63315,42400000.0
2009-06-18 02:43:00,0.63328,0.63347,0.63279,0.63279,21400000.0
2009-06-18 02:44:00,0.6331,0.63336,0.63306,0.63336,10200000.0
2009-06-18 02:45:00,0.63356,0.63356,0.63288,0.633,30698996.0
2009-06-18 02:46:00,0.63314,0.63341,0.63303,0.63317,51000000.0
2009-06-18 02:47:00,0.63271,0.63326,0.63268,0.63284,36800000.0
2009-06-18 02:48:00,0.63273,0.63323,0.63254,0.63272,26200000.0
2009-06-18 02:49:00,0.6327,0.63286,0.63236,0.63266,22200000.0
2009-06-18 02:50:00,0.63238,0.63288,0.63224,0.63276,21400000.0
2009-06-18 02:51:00,0.63245,0.63285,0.63231,0.63261,17000000.0
2009-06-18 02:52:00,0.6322,0.63283,0.6322,0.63283,11200000.0
2009-06-18 02:53:00,0.63276,0.63276,0.63235,0.63256,25400000.0
2009-06-18 02:54:00,0.63243,0.63252,0.63236,0.63236,19400000.0
2009-06-18 02:55:00,0.6321,0.63254,0.63192,0.63219,37400000.0
2009-06-18 02:56:00,0.63225,0.63279,0.63216,0.63256,29400000.0
2009-06-18 02:57:00,0.63294,0.63296,0.6323,0.63269,17000000.0
2009-06-18 02:58:00,0.63267,0.63269,0.63232,0.63238,47200000.0
2009-06-18 02:59:00,0.6323,0.6323,0.63183,0.63195,16400000.0
2009-06-18 03:00:00,0.63224,0.63225,0.63178,0.63187,30800000.0
2009-06-18 03:01:00,0.63218,0.63277,0.63206,0.63271,22000000.0
2009-06-18 03:02:00,0.6325,0.63322,0.63246,0.63284,36500000.0
2009-06-18 03:03:00,0.63289,0.63295,0.6324,0.63283,35200001.0
2009-06-18 03:04:00,0.63312,0.63312,0.63246,0.63293,47000000.0
2009-06-18 03:05:00,0.63315,0.63352,0.63289,0.63348,31600000.0
2009-06-18 03:06:00,0.63357,0.63372,0.6334,0.6335,17600000.0
2009-06-18 03:07:00,0.63393,0.63427,0.63352,0.63395,29400000.0
2009-06-18 03:08:00,0.63445,0.63445,0.6337,0.63422,39000000.0
2009-06-18 03:09:00,0.63375,0.63408,0.6334,0.63363,35200000.0
2009-06-18 03:10:00,0.63365,0.63401,0.63359,0.63401,34800000.0
2009-06-18 03:11:00,0.63402,0.63432,0.63377,0.63402,10400000.0
2009-06-18 03:12:00,0.63414,0.63417,0.63354,0.63365,26400000.0
2009-06-18 03:13:00,0.63389,0.63389,0.6336,0.6338,31400000.0
2009-06-18 03:14:00,0.63374,0.63384,0.63348,0.6336,27500000.0
2009-06-18 03:15:00,0.63363,0.63406,0.63358,0.63382,31200000.0
2009-06-18 03:16:00,0.63373,0.63401,0.63361,0.63375,31000000.0
2009-06-18 03:17:00,0.63363,0.63401,0.63355,0.63382,25600000.0
2009-06-18 03:18:00,0.63348,0.63387,0.63328,0.63328,10400000.0
2009-06-18 03:19:00,0.63351,0.63365,0.63324,0.63324,39800000.0
2009-06-18 03:20:00,0.63341,0.63353,0.63311,0.63311,17000000.0
2009-06-18 03:21:00,0.63318,0.63337,0.63303,0.63317,22000000.0
2009-06-18 03:22:00,0.63324,0.63325,0.63285,0.63287,43900000.0
2009-06-18 03:23:00,0.63313,0.63323,0.63276,0.63281,15400000.0
2009-06-18 03:24:00,0.63292,0.63331,0.63285,0.63331,38000000.0
2009-06-18 03:25:00,0.63296,0.63343,0.63287,0.63318,31800000.0
2009-06-18 03:26:00,0.63293,0.63343,0.63293,0.63322,17800000.0
2009-06-18 03:27:00,0.63302,0.63332,0.63288,0.63322,11200000.0
2009-06-18 03:28:00,0.63313,0.63353,0.63294,0.63332,16800000.0
2009-06-18 03:29:00,0.6332,0.63325,0.63279,0.63314,19000000.0
2009-06-18 03:30:00,0.63283,0.63297,0.6327,0.63278,22800000.0
2009-06-18 03:31:00,0.63307,0.63316,0.63265,0.6331,23600000.0
2009-06-18 03:32:00,0.63324,0.63338,0.63298,0.63316,26400000.0
2009-06-18 03:33:00,0.63299,0.63353,0.63291,0.63313,42900000.0
2009-06-18 03:34:00,0.63313,0.63334,0.6329,0.63317,19600000.0
2009-06-18 03:35:00,0.63265,0.63282,0.63231,0.63273,28200000.0
2009-06-18 03:36:00,0.6325,0.63287,0.63234,0.63287,21400000.0
2009-06-18 03:37:00,0.63233,0.6329,0.63226,0.63226,20400000.0
2009-06-18 03:38:00,0.63224,0.63239,0.63201,0.63204,25400000.0
2009-06-18 03:39:00,0.63198,0.63233,0.63191,0.6321,22600000.0
2009-06-18 03:40:00,0.63205,0.63268,0.63193,0.63244,30000000.0
2009-06-18 03:41:00,0.63223,0.6327,0.63198,0.63198,41800000.0
2009-06-18 03:42:00,0.63211,0.63231,0.6318,0.6318,35200000.0
2009-06-18 03:43:00,0.63217,0.63238,0.63209,0.63224,26800000.0
2009-06-18 03:44:00,0.63234,0.63261,0.63234,0.63245,57200000.0
2009-06-18 03:45:00,0.6324,0.63266,0.63224,0.6326,16200000.0
2009-06-18 03:46:00,0.63239,0.6324,0.63204,0.63227,19800000.0
2009-06-18 03:47:00,0.63249,0.63249,0.63212,0.63225,31800000.0
2009-06-18 03:48:00,0.6322,0.63249,0.63195,0.63195,38200000.0
2009-06-18 03:49:00,0.6321,0.63232,0.63175,0.6319,21800000.0
2009-06-18 03:50:00,0.63191,0.63225,0.6317,0.63225,27600000.0
2009-06-18 03:51:00,0.63235,0.63235,0.63188,0.63209,37200000.0
2009-06-18 03:52:00,0.632,0.63231,0.63184,0.6321,32300000.0
2009-06-18 03:53:00,0.63213,0.63232,0.63203,0.63225,26000000.0
2009-06-18 03:54:00,0.6325,0.63268,0.63161,0.63161,25800000.0
2009-06-18 03:55:00,0.63232,0.63249,0.63212,0.63219,22800000.0
2009-06-18 03:56:00,0.63227,0.63254,0.63223,0.63226,22000000.0
2009-06-18 03:57:00,0.63226,0.63262,0.63219,0.63245,18600000.0
2009-06-18 03:58:00,0.6326,0.6326,0.63211,0.63228,30600000.0
2009-06-18 03:59:00,0.63228,0.63256,0.63223,0.63245,23000000.0
2009-06-18 04:00:00,0.63243,0.63282,0.6323,0.63246,37400000.0
2009-06-18 04:01:00,0.63226,0.63272,0.63214,0.63225,11800000.0
2009-06-18 04:02:00,0.63215,0.63253,0.63196,0.63248,39800000.0
2009-06-18 04:03:00,0.6324,0.6326,0.63203,0.63219,36800000.0
2009-06-18 04:04:00,0.63238,0.63268,0.63225,0.63248,20200000.0
2009-06-18 04:05:00,0.63241,0.63272,0.63232,0.63247,33000000.0
2009-06-18 04:06:00,0.63243,0.6328,0.63243,0.63267,27800000.0
2009-06-18 04:07:00,0.6326,0.63296,0.63249,0.63268,39500000.0
2009-06-18 04:08:00,0.63258,0.63292,0.63247,0.63247,35800000.0
2009-06-18 04:09:00,0.6325,0.63262,0.63234,0.63242,20500000.0
2009-06-18 04:10:00,0.63213,0.63264,0.63213,0.6324,16800000.0
2009-06-18 04:11:00,0.63225,0.63237,0.63208,0.63237,31199999.0
2009-06-18 04:12:00,0.63215,0.63256,0.63193,0.63239,10000000.0
2009-06-18 04:13:00,0.63231,0.63231,0.63213,0.6323,14400000.0
2009-06-18 04:14:00,0.6326,0.6326,0.63213,0.63223,22600000.0
2009-06-18 04:15:00,0.63208,0.63243,0.63203,0.63222,26600000.0
2009-06-18 04:16:00,0.63207,0.63268,0.63207,0.63246,24800000.0
2009-06-18 04:17:00,0.63262,0.63273,0.63227,0.63256,27000000.0
2009-06-18 04:18:00,0.6325,0.63282,0.63248,0.63268,23600000.0
2009-06-18 04:19:00,0.63259,0.63279,0.63243,0.6325,26000000.0
2009-06-18 04:20:00,0.63225,0.633,0.63219,0.633,36600000.0
2009-06-18 04:21:00,0.63262,0.63275,0.63249,0.63268,32600000.0
2009-06-18 04:22:00,0.63238,0.63266,0.63225,0.63245,35200000.0
2009-06-18 04:23:00,0.63257,0.63262,0.63217,0.63217,22400000.0
2009-06-18 04:24:00,0.6323,0.63268,0.63228,0.63268,33200000.0
2009-06-18 04:25:00,0.63255,0.63262,0.6324,0.6325,24000000.0
2009-06-18 04:26:00,0.63235,0.63239,0.63235,0.63237,6000000.0
2009-06-18 04:27:00,0.6322,0.63253,0.6322,0.63224,28200000.0
2009-06-18 04:28:00,0.63233,0.63266,0.63233,0.63233,25400000.0
2009-06-18 04:29:00,0.6323,0.63237,0.63227,0.63227,21800000.0
2009-06-18 04:30:00,0.63221,0.63256,0.63221,0.63226,31000000.0
2009-06-18 04:31:00,0.63232,0.63232,0.63191,0.63217,14600000.0
2009-06-18 04:32:00,0.63249,0.63252,0.63215,0.63225,24400000.0
2009-06-18 04:33:00,0.63255,0.63259,0.63199,0.63222,23600000.0
2009-06-18 04:34:00,0.63225,0.63244,0.63205,0.63205,25600000.0
2009-06-18 04:35:00,0.63222,0.63268,0.63222,0.63224,32000000.0
2009-06-18 04:36:00,0.6322,0.63269,0.63214,0.63265,36800000.0
2009-06-18 04:37:00,0.63255,0.63272,0.63241,0.63256,22500000.0
2009-06-18 04:38:00,0.6325,0.63261,0.63231,0.63244,25200000.0
2009-06-18 04:39:00,0.63246,0.63282,0.63237,0.63237,26200000.0
2009-06-18 04:40:00,0.6327,0.63302,0.6327,0.63293,11000000.0
2009-06-18 04:41:00,0.63277,0.63277,0.63208,0.63252,29800000.0
2009-06-18 04:42:00,0.63277,0.63303,0.63257,0.63303,31800000.0
2009-06-18 04:43:00,0.63266,0.63284,0.63251,0.63277,19600000.0
2009-06-18 04:44:00,0.63243,0.63296,0.63236,0.63267,22900000.0
2009-06-18 04:45:00,0.63291,0.63297,0.6327,0.63289,19400000.0
2009-06-18 04:46:00,0.63304,0.63305,0.63272,0.63297,24000000.0
2009-06-18 04:47:00,0.63327,0.63334,0.63259,0.63293,42200000.0
2009-06-18 04:48:00,0.63258,0.63316,0.63258,0.63281,24200000.0
2009-06-18 04:49:00,0.63309,0.63312,0.63242,0.63276,19800000.0
2009-06-18 04:50:00,0.63283,0.63326,0.63283,0.63291,38600000.0
2009-06-18 04:51:00,0.63288,0.63325,0.63264,0.63294,22800000.0
2009-06-18 04:52:00,0.63299,0.63307,0.63283,0.63295,21800000.0
2009-06-18 04:53:00,0.633,0.63315,0.63285,0.63295,31500000.0
2009-06-18 04:54:00,0.63287,0.63293,0.63277,0.63277,14600000.0
2009-06-18 04:55:00,0.6327,0.63315,0.6327,0.63293,27400000.0
2009-06-18 04:56:00,0.6329,0.63339,0.63284,0.63319,27600000.0
2009-06-18 04:57:00,0.6331,0.63328,0.63295,0.63301,22200000.0
2009-06-18 04:58:00,0.63283,0.63329,0.63276,0.63299,34400000.0
2009-06-18 04:59:00,0.63312,0.63325,0.63283,0.633,36200000.0
2009-06-18 05:00:00,0.63266,0.63331,0.63258,0.63262,22200000.0
2009-06-18 05:01:00,0.63292,0.63314,0.6326,0.63295,33400000.0
2009-06-18 05:02:00,0.63275,0.633,0.63265,0.63265,22800000.0
2009-06-18 05:03:00,0.63293,0.63307,0.63228,0.6328,24200000.0
2009-06-18 05:04:00,0.63248,0.63299,0.63248,0.63284,32800000.0
2009-06-18 05:05:00,0.63271,0.63333,0.63267,0.63333,71000000.0
2009-06-18 05:06:00,0.63328,0.6337,0.63296,0.6337,40400000.0
2009-06-18 05:07:00,0.63365,0.63418,0.63315,0.63383,27800000.0
2009-06-18 05:08:00,0.63407,0.63422,0.63362,0.63368,22900000.0
2009-06-18 05:09:00,0.63333,0.63347,0.63307,0.63307,37000000.0
2009-06-18 05:10:00,0.63288,0.63325,0.63242,0.63313,37200000.0
2009-06-18 05:11:00,0.63333,0.6334,0.63303,0.6331,42000000.0
2009-06-18 05:12:00,0.63301,0.63355,0.63301,0.63328,17800000.0
2009-06-18 05:13:00,0.6332,0.63369,0.6332,0.63348,22400000.0
2009-06-18 05:14:00,0.63341,0.63369,0.63319,0.63356,28600000.0
2009-06-18 05:15:00,0.63354,0.63368,0.63322,0.63336,17000000.0
2009-06-18 05:16:00,0.63328,0.63359,0.6332,0.6332,26900000.0
2009-06-18 05:17:00,0.63389,0.63389,0.63331,0.63348,12200000.0
2009-06-18 05:18:00,0.63342,0.63353,0.63316,0.63331,37400000.0
2009-06-18 05:19:00,0.63349,0.63349,0.63312,0.63343,17200000.0
2009-06-18 05:20:00,0.63326,0.63326,0.63236,0.63293,26800000.0
2009-06-18 05:21:00,0.63319,0.63342,0.63299,0.63318,19800000.0
2009-06-18 05:22:00,0.63308,0.6336,0.63294,0.6336,17000000.0
2009-06-18 05:23:00,0.63351,0.63351,0.63293,0.63341,48200000.0
2009-06-18 05:24:00,0.63315,0.63348,0.63295,0.63299,22400000.0
2009-06-18 05:25:00,0.63293,0.63334,0.63293,0.63305,26800000.0
2009-06-18 05:26:00,0.63325,0.63325,0.63266,0.63286,33400001.0
2009-06-18 05:27:00,0.63278,0.63318,0.63275,0.63307,40800000.0
2009-06-18 05:28:00,0.63294,0.63297,0.63263,0.63263,34400000.0
2009-06-18 05:29:00,0.6328,0.63298,0.6328,0.63283,18600000.0
2009-06-18 05:30:00,0.6329,0.63309,0.63284,0.63292,25900000.0
2009-06-18 05:31:00,0.63254,0.63263,0.63236,0.63236,36000000.0
2009-06-18 05:32:00,0.63241,0.6326,0.63221,0.63252,27000000.0
2009-06-18 05:33:00,0.63262,0.63319,0.63251,0.63282,60800000.0
2009-06-18 05:34:00,0.63276,0.63283,0.6326,0.63283,24300000.0
2009-06-18 05:35:00,0.63298,0.63298,0.6325,0.63272,7500000.0
2009-06-18 05:36:00,0.63264,0.63328,0.63264,0.63265,36000000.0
2009-06-18 05:37:00,0.63259,0.63293,0.63259,0.63288,39899999.0
2009-06-18 05:38:00,0.63285,0.63288,0.63249,0.63276,49200000.0
2009-06-18 05:39:00,0.63297,0.63301,0.63274,0.63291,68399000.0
2009-06-18 05:40:00,0.63305,0.63321,0.63274,0.63314,31900000.0
2009-06-18 05:41:00,0.63289,0.63291,0.63253,0.63278,25600000.0
2009-06-18 05:42:00,0.63299,0.63299,0.63272,0.63272,38500000.0
2009-06-18 05:43:00,0.63295,0.63314,0.6327,0.63305,32900000.0
2009-06-18 05:44:00,0.63281,0.63302,0.63264,0.63264,31600000.0
2009-06-18 05:45:00,0.63279,0.6329,0.63255,0.6326,17600000.0
2009-06-18 05:46:00,0.63245,0.63278,0.63245,0.63278,25200000.0
2009-06-18 05:47:00,0.6326,0.63275,0.63215,0.63275,26400000.0
2009-06-18 05:48:00,0.63276,0.63276,0.63245,0.63245,19400000.0
2009-06-18 05:49:00,0.63263,0.63279,0.63225,0.6323,28400000.0
2009-06-18 05:50:00,0.63243,0.63314,0.63243,0.63286,40600000.0
2009-06-18 05:51:00,0.63288,0.63288,0.63242,0.63242,15000000.0
2009-06-18 05:52:00,0.63273,0.63292,0.63242,0.6325,23800000.0
2009-06-18 05:53:00,0.63245,0.63275,0.63235,0.63262,20400000.0
2009-06-18 05:54:00,0.6328,0.63282,0.63217,0.6326,28400000.0
2009-06-18 05:55:00,0.63265,0.63287,0.63236,0.6326,37400000.0
2009-06-18 05:56:00,0.63257,0.6327,0.63235,0.63265,26400000.0
2009-06-18 05:57:00,0.63271,0.63287,0.63252,0.63283,32000000.0
2009-06-18 05:58:00,0.63272,0.63299,0.63262,0.63282,20400000.0
2009-06-18 05:59:00,0.63271,0.63287,0.63259,0.63266,25600000.0
2009-06-18 06:00:00,0.63274,0.63293,0.63259,0.63293,20700000.0
2009-06-18 06:01:00,0.63275,0.63295,0.63251,0.63276,26000000.0
2009-06-18 06:02:00,0.63278,0.63283,0.63256,0.63278,13600000.0
2009-06-18 06:03:00,0.63267,0.63295,0.63257,0.63281,28000000.0
2009-06-18 06:04:00,0.63305,0.63317,0.63263,0.633,40200000.0
2009-06-18 06:05:00,0.63291,0.6331,0.63274,0.63293,24000000.0
2009-06-18 06:06:00,0.63305,0.63309,0.63256,0.63256,26400000.0
2009-06-18 06:07:00,0.63278,0.63293,0.63269,0.63273,26600000.0
2009-06-18 06:08:00,0.63284,0.63285,0.63261,0.63281,29200000.0
2009-06-18 06:09:00,0.63276,0.63312,0.63254,0.63274,24400000.0
2009-06-18 06:10:00,0.6327,0.63279,0.63252,0.63267,20400000.0
2009-06-18 06:11:00,0.63268,0.63286,0.63262,0.63275,29800000.0
2009-06-18 06:12:00,0.63268,0.63292,0.63253,0.63274,25900000.0
2009-06-18 06:13:00,0.63268,0.63291,0.63268,0.63268,29200000.0
2009-06-18 06:14:00,0.63273,0.63317,0.63262,0.63282,26000000.0
2009-06-18 06:15:00,0.63268,0.63289,0.63268,0.63272,36400000.0
2009-06-18 06:16:00,0.63289,0.63289,0.6327,0.6327,35600000.0
2009-06-18 06:17:00,0.63229,0.63286,0.63229,0.63263,25600000.0
2009-06-18 06:18:00,0.63255,0.63259,0.63244,0.63247,28800000.0
2009-06-18 06:19:00,0.63262,0.63278,0.63232,0.63232,17600000.0
2009-06-18 06:20:00,0.63241,0.63249,0.63198,0.63222,22500000.0
2009-06-18 06:21:00,0.63239,0.63259,0.63217,0.63229,22000000.0
2009-06-18 06:22:00,0.63238,0.6326,0.63227,0.63244,21000000.0
2009-06-18 06:23:00,0.6325,0.63255,0.63221,0.63246,16400000.0
2009-06-18 06:24:00,0.6324,0.63264,0.63212,0.63212,25400000.0
2009-06-18 06:25:00,0.63222,0.63235,0.63201,0.63211,57600000.0
2009-06-18 06:26:00,0.63217,0.63251,0.63196,0.63251,26600000.0
2009-06-18 06:27:00,0.63267,0.63267,0.63204,0.6321,24200000.0
2009-06-18 06:28:00,0.63222,0.63235,0.63202,0.63227,23600000.0
2009-06-18 06:29:00,0.63205,0.63231,0.63202,0.63231,8200000.0
2009-06-18 06:30:00,0.63231,0.63252,0.63228,0.63245,37900000.0
2009-06-18 06:31:00,0.63267,0.63275,0.63221,0.63272,38600000.0
2009-06-18 06:32:00,0.63236,0.63265,0.63226,0.63264,30400000.0
2009-06-18 06:33:00,0.6325,0.6325,0.63233,0.63236,12800000.0
2009-06-18 06:34:00,0.63252,0.63265,0.63226,0.63265,34000000.0
2009-06-18 06:35:00,0.63285,0.63294,0.63229,0.63229,35200000.0
2009-06-18 06:36:00,0.63221,0.63288,0.63221,0.63255,29200000.0
2009-06-18 06:37:00,0.63272,0.63294,0.63247,0.63273,25600000.0
2009-06-18 06:38:00,0.63268,0.633,0.63226,0.63226,28000000.0
2009-06-18 06:39:00,0.63238,0.63261,0.63209,0.63209,17000000.0
2009-06-18 06:40:00,0.63245,0.63274,0.63215,0.6323,21400000.0
2009-06-18 06:41:00,0.63212,0.63237,0.63177,0.63237,22800000.0
2009-06-18 06:42:00,0.6323,0.6323,0.63201,0.63223,26800000.0
2009-06-18 06:43:00,0.6322,0.63234,0.63186,0.63221,19800000.0
2009-06-18 06:44:00,0.63208,0.63232,0.63193,0.63193,22200000.0
2009-06-18 06:45:00,0.63201,0.63229,0.63198,0.63226,30799999.0
2009-06-18 06:46:00,0.63211,0.63211,0.63191,0.63204,27900000.0
2009-06-18 06:47:00,0.63219,0.63227,0.63199,0.63222,29400000.0
2009-06-18 06:48:00,0.63228,0.63233,0.63214,0.63218,19200000.0
2009-06-18 06:49:00,0.63198,0.63233,0.63185,0.63233,25200000.0
2009-06-18 06:50:00,0.63225,0.63267,0.6319,0.6321,57400000.0
2009-06-18 06:51:00,0.63194,0.63218,0.63178,0.63212,31800000.0
2009-06-18 06:52:00,0.63166,0.63205,0.63094,0.63094,128599000.0
2009-06-18 06:53:00,0.63097,0.63117,0.63043,0.63075,29600000.0
2009-06-18 06:54:00,0.63081,0.63122,0.63076,0.63099,19200000.0
2009-06-18 06:55:00,0.63134,0.6315,0.63104,0.63117,17400000.0
2009-06-18 06:56:00,0.63123,0.63139,0.63099,0.63099,52900000.0
2009-06-18 06:57:00,0.63095,0.63192,0.63048,0.63092,96100000.0
2009-06-18 06:58:00,0.63069,0.63074,0.62951,0.62995,56900000.0
2009-06-18 06:59:00,0.63,0.63069,0.62948,0.63002,81400000.0
2009-06-18 07:00:00,0.62995,0.63021,0.62969,0.62998,19200000.0
2009-06-18 07:01:00,0.62987,0.63017,0.62987,0.62995,20600000.0
2009-06-18 07:02:00,0.62994,0.63049,0.62983,0.63037,151599999.0
2009-06-18 07:03:00,0.63039,0.6304,0.62983,0.62999,88200000.0
2009-06-18 07:04:00,0.62992,0.63033,0.62991,0.63031,33800000.0
2009-06-18 07:05:00,0.63024,0.63057,0.63017,0.63026,45000000.0
2009-06-18 07:06:00,0.63015,0.6306,0.63009,0.63055,59800000.0
2009-06-18 07:07:00,0.63055,0.63057,0.63016,0.63022,164600000.0
2009-06-18 07:08:00,0.63032,0.6308,0.63013,0.63013,72300000.0
2009-06-18 07:09:00,0.63017,0.63057,0.63017,0.63045,66900000.0
2009-06-18 07:10:00,0.63052,0.63065,0.63026,0.63026,34400000.0
2009-06-18 07:11:00,0.63027,0.63043,0.63021,0.63043,11200000.0
2009-06-18 07:12:00,0.6305,0.63055,0.63007,0.63015,54600000.0
2009-06-18 07:13:00,0.63027,0.6305,0.62979,0.63016,48200000.0
2009-06-18 07:14:00,0.62997,0.63044,0.62994,0.62994,116800000.0
2009-06-18 07:15:00,0.62995,0.63022,0.62987,0.63002,23400000.0
2009-06-18 07:16:00,0.62995,0.63034,0.62964,0.62984,67400000.0
2009-06-18 07:17:00,0.62982,0.63027,0.62982,0.63011,23800000.0
2009-06-18 07:18:00,0.63,0.63044,0.62991,0.63009,28400000.0
2009-06-18 07:19:00,0.63009,0.63067,0.63,0.63052,43600000.0
2009-06-18 07:20:00,0.63048,0.63111,0.6304,0.63104,21200000.0
2009-06-18 07:21:00,0.6304,0.63102,0.63036,0.63069,18600000.0
2009-06-18 07:22:00,0.63037,0.63082,0.62966,0.63006,42800000.0
2009-06-18 07:23:00,0.62982,0.6305,0.62966,0.63008,78600000.0
2009-06-18 07:24:00,0.62997,0.63055,0.62988,0.62991,212000000.0
2009-06-18 07:25:00,0.62979,0.63014,0.62969,0.62996,138100000.0
2009-06-18 07:26:00,0.63014,0.63036,0.62986,0.63027,29600000.0
2009-06-18 07:27:00,0.63013,0.63075,0.63005,0.63051,160200000.0
2009-06-18 07:28:00,0.63065,0.63073,0.62927,0.62959,15600000.0
2009-06-18 07:29:00,0.6298,0.63001,0.62965,0.62973,30800000.0
2009-06-18 07:30:00,0.62997,0.63005,0.62983,0.63004,28400000.0
2009-06-18 07:31:00,0.62974,0.63047,0.62954,0.63018,53600000.0
2009-06-18 07:32:00,0.62994,0.63001,0.62966,0.62978,81800000.0
2009-06-18 07:33:00,0.62981,0.63031,0.62974,0.63031,31000000.0
2009-06-18 07:34:00,0.63026,0.63026,0.62978,0.62978,21000000.0
2009-06-18 07:35:00,0.62986,0.6304,0.62986,0.6304,14600000.0
2009-06-18 07:36:00,0.62988,0.63055,0.62982,0.63053,40199999.0
2009-06-18 07:37:00,0.63045,0.63092,0.63028,0.63066,229999000.0
2009-06-18 07:38:00,0.63042,0.63062,0.63009,0.63054,91000000.0
2009-06-18 07:39:00,0.63059,0.63073,0.63028,0.63073,124299999.0
2009-06-18 07:40:00,0.63075,0.6311,0.63043,0.6307,124100000.0
2009-06-18 07:41:00,0.63064,0.63124,0.63051,0.6312,78100000.0
2009-06-18 07:42:00,0.63111,0.63217,0.63074,0.63177,42200000.0
2009-06-18 07:43:00,0.6318,0.63196,0.63074,0.63119,146800000.0
2009-06-18 07:44:00,0.63116,0.63163,0.63069,0.63123,136800000.0
2009-06-18 07:45:00,0.63134,0.63195,0.63122,0.63155,86100000.0
2009-06-18 07:46:00,0.63174,0.63219,0.63155,0.63164,29800000.0
2009-06-18 07:47:00,0.63167,0.63224,0.63135,0.63169,202100000.0
2009-06-18 07:48:00,0.63165,0.6321,0.63126,0.63152,114000000.0
2009-06-18 07:49:00,0.6314,0.63203,0.63094,0.63191,113900000.0
2009-06-18 07:50:00,0.632,0.63203,0.63159,0.63162,25900000.0
2009-06-18 07:51:00,0.63162,0.63174,0.63108,0.63161,106600000.0
2009-06-18 07:52:00,0.63167,0.63207,0.63148,0.63175,64700000.0
2009-06-18 07:53:00,0.63166,0.63229,0.63162,0.63211,92399999.0
2009-06-18 07:54:00,0.63188,0.63209,0.63144,0.63174,54300000.0
2009-06-18 07:55:00,0.63176,0.63189,0.63146,0.63182,61000000.0
2009-06-18 07:56:00,0.63164,0.63185,0.63129,0.63177,78800000.0
2009-06-18 07:57:00,0.6318,0.63191,0.63136,0.63159,33400000.0
2009-06-18 07:58:00,0.63179,0.63196,0.63151,0.63162,81000000.0
2009-06-18 07:59:00,0.63157,0.63196,0.63151,0.6319,27600000.0
2009-06-18 08:00:00,0.63195,0.63231,0.63144,0.63172,63200000.0
2009-06-18 08:01:00,0.63174,0.6321,0.63155,0.63168,42600000.0
2009-06-18 08:02:00,0.6317,0.63198,0.63159,0.63169,47600000.0
2009-06-18 08:03:00,0.63193,0.63244,0.63193,0.63243,85400000.0
2009-06-18 08:04:00,0.63232,0.63308,0.63214,0.63267,40700000.0
2009-06-18 08:05:00,0.63236,0.63321,0.63235,0.63303,30200000.0
2009-06-18 08:06:00,0.63323,0.63358,0.63303,0.63332,59100000.0
2009-06-18 08:07:00,0.63324,0.63357,0.63316,0.63327,87400000.0
2009-06-18 08:08:00,0.63323,0.63381,0.63316,0.63347,34500000.0
2009-06-18 08:09:00,0.63313,0.6334,0.63306,0.63318,46600000.0
2009-06-18 08:10:00,0.63298,0.63334,0.63293,0.63311,19800000.0
2009-06-18 08:11:00,0.63338,0.63343,0.63268,0.63291,46000000.0
2009-06-18 08:12:00,0.63345,0.63348,0.63292,0.6331,45400000.0
2009-06-18 08:13:00,0.63327,0.63331,0.63265,0.63312,46000000.0
2009-06-18 08:14:00,0.63309,0.63348,0.63262,0.63285,47100000.0
2009-06-18 08:15:00,0.63295,0.63355,0.6328,0.63337,44000000.0
2009-06-18 08:16:00,0.63301,0.63339,0.63297,0.63306,15200000.0
2009-06-18 08:17:00,0.63329,0.6338,0.63316,0.63353,102598996.0
2009-06-18 08:18:00,0.63356,0.63398,0.63347,0.63395,81400000.0
2009-06-18 08:19:00,0.63384,0.63409,0.6335,0.63375,40000000.0
2009-06-18 08:20:00,0.63358,0.63422,0.63356,0.63422,59200000.0
2009-06-18 08:21:00,0.6342,0.6342,0.6334,0.63343,53300000.0
2009-06-18 08:22:00,0.63329,0.6336,0.63301,0.63323,52600000.0
2009-06-18 08:23:00,0.63331,0.63399,0.6333,0.63369,81200000.0
2009-06-18 08:24:00,0.63366,0.63387,0.63333,0.63382,80000000.0
2009-06-18 08:25:00,0.63375,0.63399,0.63358,0.63398,80900001.0
2009-06-18 08:26:00,0.63394,0.63414,0.63367,0.6339,25200000.0
2009-06-18 08:27:00,0.63375,0.6342,0.63343,0.6335,105200000.0
2009-06-18 08:28:00,0.63349,0.63398,0.63349,0.63398,51800000.0
2009-06-18 08:29:00,0.63387,0.63418,0.63366,0.63377,74600000.0
2009-06-18 08:30:00,0.6342,0.63463,0.6338,0.63397,63000000.0
2009-06-18 08:31:00,0.63408,0.63432,0.63376,0.63401,65200000.0
2009-06-18 08:32:00,0.63383,0.63461,0.6338,0.63401,42200000.0
2009-06-18 08:33:00,0.63396,0.6343,0.63391,0.63414,59400000.0
2009-06-18 08:34:00,0.63406,0.63426,0.63383,0.63416,38000000.0
2009-06-18 08:35:00,0.63422,0.63422,0.63377,0.63377,24900000.0
2009-06-18 08:36:00,0.63361,0.63419,0.63361,0.63408,34600000.0
2009-06-18 08:37:00,0.63404,0.63431,0.634,0.63402,89500000.0
2009-06-18 08:38:00,0.63392,0.63424,0.6336,0.63402,54000000.0
2009-06-18 08:39:00,0.63383,0.63392,0.63331,0.63348,45400000.0
2009-06-18 08:40:00,0.63348,0.6338,0.63319,0.63319,77400000.0
2009-06-18 08:41:00,0.63319,0.63379,0.63319,0.63375,156400000.0
2009-06-18 08:42:00,0.63377,0.63379,0.63327,0.63327,23400000.0
2009-06-18 08:43:00,0.63365,0.63379,0.63352,0.63352,140300000.0
2009-06-18 08:44:00,0.63344,0.63408,0.63344,0.63357,78400000.0
2009-06-18 08:45:00,0.63351,0.63373,0.6335,0.63372,85000000.0
2009-06-18 08:46:00,0.63368,0.63379,0.63338,0.63359,71900000.0
2009-06-18 08:47:00,0.63349,0.63365,0.63324,0.63365,21600000.0
2009-06-18 08:48:00,0.63372,0.63387,0.63342,0.63371,46600000.0
2009-06-18 08:49:00,0.63391,0.63405,0.63383,0.63405,26600000.0
2009-06-18 08:50:00,0.63412,0.6343,0.63394,0.63405,18200000.0
2009-06-18 08:51:00,0.63409,0.63435,0.63405,0.63435,28600000.0
2009-06-18 08:52:00,0.63417,0.63438,0.63371,0.63375,44800000.0
2009-06-18 08:53:00,0.634,0.63418,0.63363,0.634,67000000.0
2009-06-18 08:54:00,0.63402,0.63435,0.63387,0.634,51400000.0
2009-06-18 08:55:00,0.63394,0.63448,0.63393,0.63448,31500000.0
2009-06-18 08:56:00,0.63436,0.63454,0.63415,0.63415,133100000.0
2009-06-18 08:57:00,0.63426,0.63442,0.63404,0.63414,78400000.0
2009-06-18 08:58:00,0.6341,0.63446,0.63397,0.63417,243400000.0
2009-06-18 08:59:00,0.6342,0.63465,0.63395,0.6342,188300000.0
2009-06-18 09:00:00,0.63419,0.63473,0.63419,0.6344,179400000.0
2009-06-18 09:01:00,0.63437,0.63496,0.63401,0.63455,58600000.0
2009-06-18 09:02:00,0.63463,0.63502,0.63426,0.63463,67000000.0
2009-06-18 09:03:00,0.63471,0.63503,0.63439,0.63483,63600000.0
2009-06-18 09:04:00,0.63485,0.63543,0.63477,0.63543,56800000.0
2009-06-18 09:05:00,0.6352,0.63549,0.63501,0.63529,22800000.0
2009-06-18 09:06:00,0.63524,0.63554,0.63507,0.63507,92600000.0
2009-06-18 09:07:00,0.63514,0.63531,0.63465,0.63517,101200001.0
2009-06-18 09:08:00,0.63522,0.63551,0.63501,0.63551,63799999.0
2009-06-18 09:09:00,0.63551,0.63571,0.63515,0.63542,76100000.0
2009-06-18 09:10:00,0.63545,0.63635,0.63527,0.6362,66700000.0
2009-06-18 09:11:00,0.63611,0.6364,0.63562,0.63608,59600000.0
2009-06-18 09:12:00,0.63622,0.63622,0.63547,0.63577,66200000.0
2009-06-18 09:13:00,0.63559,0.63611,0.63553,0.63572,48400000.0
2009-06-18 09:14:00,0.63555,0.63597,0.63508,0.6355,53400000.0
2009-06-18 09:15:00,0.63504,0.63564,0.6347,0.63564,96000000.0
2009-06-18 09:16:00,0.63539,0.63563,0.63515,0.63543,137400000.0
2009-06-18 09:17:00,0.63554,0.63598,0.63546,0.63583,150200000.0
2009-06-18 09:18:00,0.63572,0.63596,0.63551,0.63577,56800000.0
2009-06-18 09:19:00,0.63588,0.63626,0.63561,0.63597,139300000.0
2009-06-18 09:20:00,0.6364,0.63653,0.63584,0.63633,214900000.0
2009-06-18 09:21:00,0.63655,0.63699,0.63619,0.63695,123300000.0
2009-06-18 09:22:00,0.63685,0.63782,0.63649,0.63721,143000000.0
2009-06-18 09:23:00,0.63732,0.63786,0.63682,0.63725,142300000.0
2009-06-18 09:24:00,0.63737,0.63768,0.63699,0.63726,154400000.0
2009-06-18 09:25:00,0.63718,0.63781,0.63684,0.63742,160200000.0
2009-06-18 09:26:00,0.63734,0.6375,0.63705,0.6374,104600000.0
2009-06-18 09:27:00,0.63716,0.63738,0.63646,0.63677,55800000.0
2009-06-18 09:28:00,0.63677,0.63698,0.63586,0.63608,78000000.0
2009-06-18 09:29:00,0.63648,0.63672,0.63603,0.63628,49400000.0
2009-06-18 09:30:00,0.63623,0.6364,0.6359,0.63607,126800000.0
2009-06-18 09:31:00,0.63609,0.63693,0.63596,0.63693,237600001.0
2009-06-18 09:32:00,0.6369,0.63726,0.6364,0.6369,96999000.0
2009-06-18 09:33:00,0.63688,0.63697,0.63616,0.63644,95000000.0
2009-06-18 09:34:00,0.63622,0.63637,0.63541,0.63578,127900000.0
2009-06-18 09:35:00,0.63567,0.63624,0.63524,0.63537,85600000.0
2009-06-18 09:36:00,0.63533,0.63582,0.635,0.635,44400000.0
2009-06-18 09:37:00,0.63499,0.63525,0.63453,0.63511,89600000.0
2009-06-18 09:38:00,0.63517,0.63526,0.63456,0.63495,62000000.0
2009-06-18 09:39:00,0.63486,0.63506,0.63469,0.635,13600000.0
2009-06-18 09:40:00,0.63497,0.63549,0.63497,0.63511,66200000.0
2009-06-18 09:41:00,0.63518,0.63523,0.63463,0.63506,93900000.0
2009-06-18 09:42:00,0.63513,0.63528,0.63461,0.6351,154600000.0
2009-06-18 09:43:00,0.63505,0.63529,0.63487,0.63492,60800000.0
2009-06-18 09:44:00,0.63495,0.63505,0.63428,0.63482,120400000.0
2009-06-18 09:45:00,0.63478,0.63492,0.63421,0.63485,159600000.0
2009-06-18 09:46:00,0.63475,0.63486,0.63449,0.63467,188600000.0
2009-06-18 09:47:00,0.63464,0.63505,0.63464,0.6349,111400000.0
2009-06-18 09:48:00,0.63503,0.6352,0.63466,0.63492,136300000.0
2009-06-18 09:49:00,0.63502,0.63561,0.63455,0.63552,163600000.0
2009-06-18 09:50:00,0.63558,0.63579,0.63496,0.63513,142200000.0
2009-06-18 09:51:00,0.63502,0.63552,0.6348,0.63508,80200000.0
2009-06-18 09:52:00,0.63471,0.63512,0.63424,0.63452,95200000.0
2009-06-18 09:53:00,0.63436,0.63481,0.63427,0.63455,137700000.0
2009-06-18 09:54:00,0.63457,0.63497,0.63421,0.63476,98200000.0
2009-06-18 09:55:00,0.63469,0.63469,0.63409,0.63452,225200000.0
2009-06-18 09:56:00,0.63448,0.63464,0.63422,0.63426,195700000.0
2009-06-18 09:57:00,0.63415,0.63451,0.63401,0.63417,83400000.0
2009-06-18 09:58:00,0.63424,0.63453,0.63372,0.63414,133500000.0
2009-06-18 09:59:00,0.63412,0.63473,0.63406,0.63453,100400000.0
2009-06-18 10:00:00,0.63446,0.63483,0.63414,0.63451,176800000.0
2009-06-18 10:01:00,0.63445,0.63463,0.63411,0.63448,248700000.0
2009-06-18 10:02:00,0.6343,0.63449,0.63415,0.63442,232800000.0
2009-06-18 10:03:00,0.6344,0.6346,0.63411,0.63442,284900000.0
2009-06-18 10:04:00,0.63427,0.63452,0.63414,0.63427,105800000.0
2009-06-18 10:05:00,0.6342,0.63463,0.63409,0.63452,177000000.0
2009-06-18 10:06:00,0.63458,0.63469,0.63435,0.63443,177200000.0
2009-06-18 10:07:00,0.63443,0.63476,0.63435,0.6346,191499998.0
2009-06-18 10:08:00,0.6346,0.63481,0.63435,0.63472,115000000.0
2009-06-18 10:09:00,0.63464,0.63464,0.63374,0.6341,233700000.0
2009-06-18 10:10:00,0.63411,0.63465,0.63335,0.6342,239200000.0
2009-06-18 10:11:00,0.63403,0.63433,0.63359,0.63433,63900000.0
2009-06-18 10:12:00,0.63432,0.6348,0.63406,0.6342,71800000.0
2009-06-18 10:13:00,0.6342,0.63493,0.63393,0.6346,162400000.0
2009-06-18 10:14:00,0.63451,0.63483,0.6342,0.63434,154800001.0
2009-06-18 10:15:00,0.63452,0.63512,0.63432,0.63432,99200000.0
2009-06-18 10:16:00,0.63485,0.6355,0.63447,0.63473,68200000.0
2009-06-18 10:17:00,0.63466,0.63514,0.63457,0.63465,208300000.0
2009-06-18 10:18:00,0.63482,0.6352,0.63443,0.63455,221800000.0
2009-06-18 10:19:00,0.63463,0.63468,0.63415,0.63464,268198995.0
2009-06-18 10:20:00,0.63464,0.63473,0.63411,0.63471,135600000.0
2009-06-18 10:21:00,0.63473,0.63485,0.63397,0.63455,268600000.0
2009-06-18 10:22:00,0.63451,0.63473,0.63405,0.63439,222298996.0
2009-06-18 10:23:00,0.63435,0.63478,0.63402,0.63425,227600000.0
2009-06-18 10:24:00,0.63423,0.63458,0.63414,0.63432,104600000.0
2009-06-18 10:25:00,0.63447,0.63469,0.63444,0.63456,86600000.0
2009-06-18 10:26:00,0.63464,0.63517,0.63452,0.6349,56400000.0
2009-06-18 10:27:00,0.63478,0.63505,0.63463,0.63484,97400000.0
2009-06-18 10:28:00,0.63479,0.6351,0.63459,0.63503,86000000.0
2009-06-18 10:29:00,0.63496,0.63501,0.63446,0.63476,65000000.0
2009-06-18 10:30:00,0.63466,0.63476,0.63276,0.63323,207700000.0
2009-06-18 10:31:00,0.63332,0.63428,0.63262,0.63358,195200000.0
2009-06-18 10:32:00,0.63333,0.63392,0.63306,0.63335,77500000.0
2009-06-18 10:33:00,0.63332,0.63352,0.63317,0.63345,190499999.0
2009-06-18 10:34:00,0.63335,0.63343,0.63274,0.63313,105800000.0
2009-06-18 10:35:00,0.63317,0.63331,0.63267,0.63323,107200000.0
2009-06-18 10:36:00,0.6332,0.63321,0.63284,0.6332,157200000.0
2009-06-18 10:37:00,0.63333,0.63351,0.63294,0.63303,103500000.0
2009-06-18 10:38:00,0.63284,0.63325,0.63256,0.63267,206200000.0
2009-06-18 10:39:00,0.63289,0.63317,0.63275,0.633,113300000.0
2009-06-18 10:40:00,0.63307,0.63349,0.63293,0.63334,114200000.0
2009-06-18 10:41:00,0.63327,0.63378,0.63287,0.63329,210800000.0
2009-06-18 10:42:00,0.63313,0.6334,0.63273,0.63308,158300000.0
2009-06-18 10:43:00,0.63321,0.63347,0.63276,0.63335,31200000.0
2009-06-18 10:44:00,0.63337,0.63349,0.63297,0.63343,82400000.0
2009-06-18 10:45:00,0.63343,0.63367,0.6333,0.6334,102600000.0
2009-06-18 10:46:00,0.63336,0.63352,0.63276,0.63335,116400000.0
2009-06-18 10:47:00,0.63329,0.63336,0.63294,0.63316,160500000.0
2009-06-18 10:48:00,0.63308,0.63352,0.63264,0.63311,202400000.0
2009-06-18 10:49:00,0.63288,0.63323,0.63242,0.63283,128800000.0
2009-06-18 10:50:00,0.63294,0.63331,0.63245,0.63309,139600000.0
2009-06-18 10:51:00,0.63313,0.63323,0.63261,0.63315,102000000.0
2009-06-18 10:52:00,0.63316,0.63339,0.63268,0.63312,135600000.0
2009-06-18 10:53:00,0.63304,0.63324,0.63268,0.63285,75200000.0
2009-06-18 10:54:00,0.63273,0.63297,0.63269,0.63281,181198996.0
2009-06-18 10:55:00,0.63285,0.63292,0.63235,0.63238,112400000.0
2009-06-18 10:56:00,0.63227,0.63283,0.63202,0.63227,123400000.0
2009-06-18 10:57:00,0.63208,0.63272,0.6317,0.63244,109200000.0
2009-06-18 10:58:00,0.6325,0.6327,0.63204,0.6326,201400000.0
2009-06-18 10:59:00,0.63274,0.63298,0.63233,0.63285,147400000.0
2009-06-18 11:00:00,0.63294,0.63337,0.63252,0.63262,83800000.0
2009-06-18 11:01:00,0.63261,0.63294,0.63237,0.63242,92000000.0
2009-06-18 11:02:00,0.63247,0.63321,0.63233,0.63279,69400000.0
2009-06-18 11:03:00,0.63271,0.63299,0.63225,0.63257,144400000.0
2009-06-18 11:04:00,0.63263,0.63274,0.63224,0.63253,105600000.0
2009-06-18 11:05:00,0.63257,0.63294,0.63238,0.63274,174300000.0
2009-06-18 11:06:00,0.6327,0.63296,0.63242,0.63296,71700000.0
2009-06-18 11:07:00,0.63289,0.63316,0.63241,0.63302,82799999.0
2009-06-18 11:08:00,0.63311,0.63325,0.63276,0.63301,65200000.0
2009-06-18 11:09:00,0.63297,0.63324,0.63273,0.63294,54400000.0
2009-06-18 11:10:00,0.63295,0.63352,0.63295,0.63326,115500000.0
2009-06-18 11:11:00,0.63328,0.6339,0.63315,0.63358,145700000.0
2009-06-18 11:12:00,0.63357,0.63381,0.6332,0.6336,138100000.0
2009-06-18 11:13:00,0.63372,0.63394,0.63354,0.63363,112200000.0
2009-06-18 11:14:00,0.63372,0.63401,0.63351,0.63387,124399999.0
2009-06-18 11:15:00,0.63392,0.634,0.63366,0.63395,164000000.0
2009-06-18 11:16:00,0.63385,0.63405,0.63326,0.63358,191000000.0
2009-06-18 11:17:00,0.63352,0.63391,0.63338,0.63353,177000000.0
2009-06-18 11:18:00,0.63373,0.63381,0.63325,0.63348,101799999.0
2009-06-18 11:19:00,0.63348,0.63361,0.63327,0.63346,169600000.0
2009-06-18 11:20:00,0.63354,0.63408,0.63331,0.6339,85000000.0
2009-06-18 11:21:00,0.63395,0.63407,0.63352,0.63357,112700000.0
2009-06-18 11:22:00,0.63342,0.63395,0.63256,0.63296,135600000.0
2009-06-18 11:23:00,0.6327,0.63314,0.63226,0.63272,146600000.0
2009-06-18 11:24:00,0.63272,0.63317,0.63247,0.63296,129000000.0
2009-06-18 11:25:00,0.63295,0.63305,0.63239,0.63275,104000000.0
2009-06-18 11:26:00,0.63288,0.63343,0.63258,0.63292,150600000.0
2009-06-18 11:27:00,0.63307,0.63412,0.63269,0.63405,193400000.0
2009-06-18 11:28:00,0.6341,0.63437,0.6335,0.6339,215000000.0
2009-06-18 11:29:00,0.63376,0.63438,0.63359,0.63408,95000000.0
2009-06-18 11:30:00,0.63406,0.63421,0.6336,0.63399,61000000.0
2009-06-18 11:31:00,0.63382,0.63429,0.63364,0.63403,84600000.0
2009-06-18 11:32:00,0.63377,0.63426,0.63377,0.63408,54200000.0
2009-06-18 11:33:00,0.63399,0.63428,0.63366,0.6341,174600000.0
2009-06-18 11:34:00,0.63412,0.63437,0.63392,0.63403,117500000.0
2009-06-18 11:35:00,0.63404,0.63432,0.63383,0.63395,238000000.0
2009-06-18 11:36:00,0.63392,0.6342,0.63389,0.63394,128300000.0
2009-06-18 11:37:00,0.63392,0.63414,0.63356,0.63378,225100000.0
2009-06-18 11:38:00,0.63377,0.63421,0.63337,0.63345,119500000.0
2009-06-18 11:39:00,0.63334,0.63388,0.63318,0.6334,218400000.0
2009-06-18 11:40:00,0.63329,0.63385,0.6332,0.63371,154400000.0
2009-06-18 11:41:00,0.63366,0.63384,0.63335,0.63359,205400000.0
2009-06-18 11:42:00,0.63338,0.63366,0.63336,0.63353,132300000.0
2009-06-18 11:43:00,0.63353,0.63375,0.63337,0.63367,237400000.0
2009-06-18 11:44:00,0.63345,0.63394,0.63345,0.63363,142700000.0
2009-06-18 11:45:00,0.63374,0.63377,0.63289,0.63316,149800000.0
2009-06-18 11:46:00,0.6332,0.63342,0.63282,0.63306,238199999.0
2009-06-18 11:47:00,0.63328,0.63331,0.63302,0.6331,171000000.0
2009-06-18 11:48:00,0.6331,0.63343,0.63277,0.63301,270600000.0
2009-06-18 11:49:00,0.6329,0.63317,0.6329,0.63304,160400000.0
2009-06-18 11:50:00,0.63303,0.63354,0.63286,0.6331,229400000.0
2009-06-18 11:51:00,0.63309,0.63357,0.63287,0.63337,139000000.0
2009-06-18 11:52:00,0.63334,0.63397,0.63317,0.63329,185499999.0
2009-06-18 11:53:00,0.63323,0.63384,0.63318,0.63348,199200000.0
2009-06-18 11:54:00,0.63345,0.63356,0.63306,0.63343,130600000.0
2009-06-18 11:55:00,0.63316,0.63359,0.63305,0.63359,17400000.0
2009-06-18 11:56:00,0.6335,0.63364,0.63311,0.63326,35400000.0
2009-06-18 11:57:00,0.63337,0.63361,0.63318,0.63357,17600000.0
2009-06-18 11:58:00,0.63353,0.6338,0.63339,0.63368,49800000.0
2009-06-18 11:59:00,0.63358,0.63445,0.6335,0.63445,19600000.0
2009-06-18 12:00:00,0.63407,0.63448,0.63388,0.63411,34800000.0
2009-06-18 12:01:00,0.63427,0.63447,0.63388,0.6344,34200000.0
2009-06-18 12:02:00,0.6344,0.63447,0.63423,0.63447,15300000.0
2009-06-18 12:03:00,0.63436,0.63457,0.63428,0.63438,32000000.0
2009-06-18 12:04:00,0.63446,0.63459,0.63417,0.63459,19800000.0
2009-06-18 12:05:00,0.63468,0.63494,0.6345,0.63464,36600000.0
2009-06-18 12:06:00,0.63472,0.63488,0.63455,0.63468,23000000.0
2009-06-18 12:07:00,0.63458,0.63479,0.63441,0.63455,45000000.0
2009-06-18 12:08:00,0.63458,0.63471,0.63385,0.63428,22800000.0
2009-06-18 12:09:00,0.63425,0.63478,0.63422,0.63443,23400000.0
2009-06-18 12:10:00,0.63426,0.63455,0.63414,0.6343,16000000.0
2009-06-18 12:11:00,0.63425,0.63457,0.63406,0.63432,30400000.0
2009-06-18 12:12:00,0.6345,0.6345,0.63386,0.63387,26600000.0
2009-06-18 12:13:00,0.63392,0.63413,0.63346,0.63395,25200000.0
2009-06-18 12:14:00,0.63403,0.63431,0.63387,0.63431,35400000.0
2009-06-18 12:15:00,0.63398,0.63429,0.63394,0.63402,26000000.0
2009-06-18 12:16:00,0.63375,0.63439,0.63375,0.63403,25600000.0
2009-06-18 12:17:00,0.63404,0.63414,0.63382,0.6339,33000000.0
2009-06-18 12:18:00,0.63374,0.63396,0.63344,0.63385,52000000.0
2009-06-18 12:19:00,0.63384,0.63401,0.63367,0.63382,22100000.0
2009-06-18 12:20:00,0.63372,0.63392,0.63337,0.6337,30600000.0
2009-06-18 12:21:00,0.6339,0.63394,0.63356,0.63365,21200000.0
2009-06-18 12:22:00,0.63363,0.6339,0.63359,0.63369,26000000.0
2009-06-18 12:23:00,0.63375,0.63384,0.63339,0.63359,35200000.0
2009-06-18 12:24:00,0.6335,0.63373,0.63345,0.63365,29600000.0
2009-06-18 12:25:00,0.63349,0.63374,0.63341,0.63341,35000000.0
2009-06-18 12:26:00,0.63377,0.63383,0.63338,0.63383,26000000.0
2009-06-18 12:27:00,0.63359,0.63378,0.63355,0.63371,27600000.0
2009-06-18 12:28:00,0.63387,0.63402,0.63359,0.63379,16400000.0
2009-06-18 12:29:00,0.6339,0.63393,0.63349,0.63349,30200000.0
2009-06-18 12:30:00,0.634,0.63417,0.63381,0.63413,32400000.0
2009-06-18 12:31:00,0.63425,0.6343,0.6339,0.6343,23300000.0
2009-06-18 12:32:00,0.63445,0.63451,0.63394,0.63419,26000000.0
2009-06-18 12:33:00,0.63435,0.63446,0.63412,0.63422,24200000.0
2009-06-18 12:34:00,0.63424,0.63447,0.63414,0.63439,22800000.0
2009-06-18 12:35:00,0.6345,0.63472,0.63412,0.63443,48800000.0
2009-06-18 12:36:00,0.63462,0.63476,0.63455,0.63476,21200000.0
2009-06-18 12:37:00,0.63477,0.63479,0.63439,0.63448,29600000.0
2009-06-18 12:38:00,0.6346,0.6347,0.63429,0.63438,22500000.0
2009-06-18 12:39:00,0.63463,0.63463,0.63396,0.63445,21800000.0
2009-06-18 12:40:00,0.63437,0.63462,0.63415,0.63445,19600000.0
2009-06-18 12:41:00,0.63438,0.63467,0.63421,0.6344,15400000.0
2009-06-18 12:42:00,0.63447,0.63449,0.63433,0.63443,30000000.0
2009-06-18 12:43:00,0.63435,0.63457,0.63411,0.63431,31400000.0
2009-06-18 12:44:00,0.63432,0.63456,0.63422,0.63422,30400000.0
2009-06-18 12:45:00,0.63458,0.63468,0.63423,0.6345,17400000.0
2009-06-18 12:46:00,0.63423,0.63435,0.63389,0.63395,26600000.0
2009-06-18 12:47:00,0.6338,0.63386,0.6334,0.63383,26000000.0
2009-06-18 12:48:00,0.63382,0.63392,0.63357,0.63359,15000000.0
2009-06-18 12:49:00,0.63361,0.63392,0.63354,0.63364,32800000.0
2009-06-18 12:50:00,0.6336,0.63417,0.63355,0.63375,14600000.0
2009-06-18 12:51:00,0.63368,0.6337,0.63346,0.63349,22200000.0
2009-06-18 12:52:00,0.63351,0.63371,0.63335,0.63345,32200000.0
2009-06-18 12:53:00,0.63353,0.6336,0.63338,0.63343,36400000.0
2009-06-18 12:54:00,0.63361,0.63361,0.63319,0.63319,23000000.0
2009-06-18 12:55:00,0.63336,0.63343,0.63299,0.63307,23200000.0
2009-06-18 12:56:00,0.63325,0.63339,0.63311,0.63319,20800000.0
2009-06-18 12:57:00,0.63333,0.63347,0.63319,0.63337,30200000.0
2009-06-18 12:58:00,0.63348,0.63361,0.63309,0.63309,48200000.0
2009-06-18 12:59:00,0.63308,0.63344,0.63308,0.63338,28000000.0
2009-06-18 13:00:00,0.63333,0.63368,0.63318,0.63359,15600000.0
2009-06-18 13:01:00,0.63357,0.63387,0.63357,0.63386,27200000.0
2009-06-18 13:02:00,0.63369,0.63423,0.63359,0.63423,38900000.0
2009-06-18 13:03:00,0.63392,0.63403,0.63358,0.63384,30400000.0
2009-06-18 13:04:00,0.6338,0.63399,0.63328,0.63347,17000000.0
2009-06-18 13:05:00,0.63368,0.63395,0.63349,0.63374,44400000.0
2009-06-18 13:06:00,0.63392,0.63403,0.63369,0.63376,41800000.0
2009-06-18 13:07:00,0.63362,0.63418,0.63349,0.63411,24800000.0
2009-06-18 13:08:00,0.63415,0.63421,0.63395,0.63395,26100000.0
2009-06-18 13:09:00,0.63415,0.63438,0.63389,0.63414,30400000.0
2009-06-18 13:10:00,0.63398,0.63419,0.63394,0.63394,27200000.0
2009-06-18 13:11:00,0.63403,0.63416,0.63381,0.63403,17200000.0
2009-06-18 13:12:00,0.63415,0.63434,0.63399,0.6342,26800000.0
2009-06-18 13:13:00,0.6345,0.63474,0.63423,0.63458,27400000.0
2009-06-18 13:14:00,0.63448,0.63488,0.6342,0.63463,34400000.0
2009-06-18 13:15:00,0.63453,0.63483,0.63447,0.63468,48800000.0
2009-06-18 13:16:00,0.63471,0.63489,0.63439,0.63473,30200000.0
2009-06-18 13:17:00,0.63485,0.63524,0.63484,0.63488,32700000.0
2009-06-18 13:18:00,0.63498,0.63525,0.63472,0.63519,23800000.0
2009-06-18 13:19:00,0.63494,0.63514,0.63469,0.6349,27200000.0
2009-06-18 13:20:00,0.6349,0.63538,0.6349,0.63525,28800000.0
2009-06-18 13:21:00,0.635,0.63509,0.6348,0.63493,28800000.0
2009-06-18 13:22:00,0.63504,0.6352,0.63489,0.63505,21700000.0
2009-06-18 13:23:00,0.63502,0.63523,0.63489,0.63489,19200000.0
2009-06-18 13:24:00,0.63497,0.63502,0.6347,0.63483,21200000.0
2009-06-18 13:25:00,0.63477,0.63512,0.63457,0.6349,23000000.0
2009-06-18 13:26:00,0.63487,0.63501,0.63471,0.63478,31000000.0
2009-06-18 13:27:00,0.63459,0.63472,0.63424,0.63434,32000000.0
2009-06-18 13:28:00,0.63429,0.63468,0.63426,0.63445,30800000.0
2009-06-18 13:29:00,0.63438,0.63502,0.63431,0.63497,28200000.0
2009-06-18 13:30:00,0.63485,0.63544,0.63475,0.63535,19000000.0
2009-06-18 13:31:00,0.63525,0.6355,0.63506,0.63508,22800000.0
2009-06-18 13:32:00,0.63521,0.63537,0.63467,0.63529,22000000.0
2009-06-18 13:33:00,0.63525,0.6359,0.63522,0.63568,23800000.0
2009-06-18 13:34:00,0.63581,0.63581,0.63538,0.63538,36600000.0
2009-06-18 13:35:00,0.63545,0.63559,0.63532,0.63547,21000000.0
2009-06-18 13:36:00,0.63538,0.63552,0.63521,0.63521,26500000.0
2009-06-18 13:37:00,0.63517,0.63531,0.63502,0.6353,33800000.0
2009-06-18 13:38:00,0.63523,0.63538,0.63478,0.63507,34100000.0
2009-06-18 13:39:00,0.63493,0.63524,0.63486,0.63512,25800000.0
2009-06-18 13:40:00,0.63517,0.63545,0.6349,0.63515,37000000.0
2009-06-18 13:41:00,0.63498,0.63523,0.63494,0.63496,12200000.0
2009-06-18 13:42:00,0.63482,0.63492,0.63463,0.63482,33600000.0
2009-06-18 13:43:00,0.63458,0.63508,0.63458,0.63472,36600000.0
2009-06-18 13:44:00,0.63461,0.63465,0.63448,0.63463,54200000.0
2009-06-18 13:45:00,0.63455,0.63466,0.63434,0.63464,22400000.0
2009-06-18 13:46:00,0.63449,0.63449,0.63408,0.63427,12200000.0
2009-06-18 13:47:00,0.63446,0.63464,0.63425,0.63426,35600000.0
2009-06-18 13:48:00,0.63431,0.63457,0.63426,0.6343,26400000.0
2009-06-18 13:49:00,0.63426,0.63472,0.63422,0.63472,26000000.0
2009-06-18 13:50:00,0.63453,0.63453,0.6341,0.63424,25400000.0
2009-06-18 13:51:00,0.63403,0.63417,0.63365,0.63383,32000000.0
2009-06-18 13:52:00,0.63357,0.63392,0.63335,0.63373,38200000.0
2009-06-18 13:53:00,0.63352,0.63381,0.6334,0.63372,17400000.0
2009-06-18 13:54:00,0.63364,0.63373,0.63342,0.63362,27800000.0
2009-06-18 13:55:00,0.63371,0.63396,0.63342,0.63384,32600000.0
2009-06-18 13:56:00,0.63358,0.63402,0.63339,0.63345,22800000.0
2009-06-18 13:57:00,0.63346,0.63383,0.63335,0.63383,11800000.0
2009-06-18 13:58:00,0.63372,0.63391,0.63338,0.6337,30400000.0
2009-06-18 13:59:00,0.6335,0.6337,0.63331,0.63348,27800000.0
2009-06-18 14:00:00,0.6338,0.63398,0.63338,0.63391,29200000.0
2009-06-18 14:01:00,0.63389,0.63398,0.63369,0.63398,26800000.0
2009-06-18 14:02:00,0.63375,0.63409,0.63366,0.63395,21600000.0
2009-06-18 14:03:00,0.63412,0.63412,0.63377,0.63397,17000000.0
2009-06-18 14:04:00,0.63402,0.63412,0.63363,0.63409,27300000.0
2009-06-18 14:05:00,0.63386,0.63419,0.6338,0.63412,21200000.0
2009-06-18 14:06:00,0.63395,0.63441,0.63395,0.63435,37400000.0
2009-06-18 14:07:00,0.63407,0.6342,0.63388,0.6342,31600000.0
2009-06-18 14:08:00,0.63416,0.63423,0.634,0.6341,26200000.0
2009-06-18 14:09:00,0.6341,0.63482,0.6341,0.6345,34500000.0
2009-06-18 14:10:00,0.63453,0.63489,0.63436,0.63439,20100000.0
2009-06-18 14:11:00,0.63403,0.63458,0.63384,0.63432,28300000.0
2009-06-18 14:12:00,0.63396,0.63434,0.63387,0.63415,32400000.0
2009-06-18 14:13:00,0.63416,0.63442,0.63404,0.63442,18200000.0
2009-06-18 14:14:00,0.63442,0.63452,0.63424,0.63451,48199999.0
2009-06-18 14:15:00,0.63469,0.63484,0.63451,0.6347,26800000.0
2009-06-18 14:16:00,0.63448,0.63529,0.63439,0.63529,13800000.0
2009-06-18 14:17:00,0.6351,0.63526,0.63494,0.63497,43000000.0
2009-06-18 14:18:00,0.6351,0.63518,0.63494,0.63514,19200000.0
2009-06-18 14:19:00,0.63482,0.63505,0.63461,0.63461,11200000.0
2009-06-18 14:20:00,0.63469,0.63489,0.63456,0.63484,42600000.0
2009-06-18 14:21:00,0.63483,0.63502,0.63464,0.63492,41400000.0
2009-06-18 14:22:00,0.63461,0.63498,0.63442,0.63474,26000000.0
2009-06-18 14:23:00,0.63428,0.6348,0.63428,0.6348,32600000.0
2009-06-18 14:24:00,0.63449,0.63464,0.63428,0.63442,25500000.0
2009-06-18 14:25:00,0.63432,0.63432,0.63378,0.63398,25400000.0
2009-06-18 14:26:00,0.63415,0.63423,0.63327,0.63347,32000000.0
2009-06-18 14:27:00,0.63372,0.63379,0.63335,0.63339,42400000.0
2009-06-18 14:28:00,0.63345,0.63352,0.63307,0.63321,11800000.0
2009-06-18 14:29:00,0.63303,0.6338,0.633,0.63376,27100000.0
2009-06-18 14:30:00,0.63325,0.63401,0.63313,0.63347,41000000.0
2009-06-18 14:31:00,0.63393,0.6351,0.63393,0.6349,22100000.0
2009-06-18 14:32:00,0.6348,0.63501,0.63455,0.6346,33200000.0
2009-06-18 14:33:00,0.63458,0.6351,0.63458,0.63493,14200000.0
2009-06-18 14:34:00,0.63505,0.63515,0.63471,0.63504,26600000.0
2009-06-18 14:35:00,0.63525,0.63559,0.63502,0.6355,34300000.0
2009-06-18 14:36:00,0.63599,0.63599,0.63514,0.63558,31200000.0
2009-06-18 14:37:00,0.6359,0.63597,0.6354,0.63587,30400000.0
2009-06-18 14:38:00,0.63584,0.63614,0.63527,0.63592,46499999.0
2009-06-18 14:39:00,0.63602,0.63614,0.63576,0.63597,27400000.0
2009-06-18 14:40:00,0.6358,0.63626,0.63578,0.636,20400000.0
2009-06-18 14:41:00,0.63612,0.63631,0.63602,0.63612,27600000.0
2009-06-18 14:42:00,0.63612,0.63627,0.636,0.63617,16800000.0
2009-06-18 14:43:00,0.63608,0.63608,0.63526,0.63554,22800000.0
2009-06-18 14:44:00,0.63531,0.63572,0.63515,0.63519,37800000.0
2009-06-18 14:45:00,0.63515,0.63571,0.63512,0.63529,15900000.0
2009-06-18 14:46:00,0.63542,0.63555,0.63498,0.63523,29400000.0
2009-06-18 14:47:00,0.63545,0.63545,0.63508,0.63523,28200000.0
2009-06-18 14:48:00,0.63522,0.63616,0.63522,0.63588,29400000.0
2009-06-18 14:49:00,0.63528,0.63579,0.63507,0.63573,52800000.0
2009-06-18 14:50:00,0.63583,0.63621,0.63574,0.63583,15400000.0
2009-06-18 14:51:00,0.63569,0.63611,0.63557,0.63611,22000000.0
2009-06-18 14:52:00,0.63607,0.63634,0.63589,0.63634,29000000.0
2009-06-18 14:53:00,0.63615,0.63641,0.63601,0.63636,11800000.0
2009-06-18 14:54:00,0.63648,0.63648,0.63572,0.63604,34400000.0
2009-06-18 14:55:00,0.63568,0.63621,0.63541,0.63556,50399999.0
2009-06-18 14:56:00,0.63541,0.63605,0.63533,0.63592,18800000.0
2009-06-18 14:57:00,0.6361,0.63631,0.63585,0.63619,15600000.0
2009-06-18 14:58:00,0.63618,0.63639,0.63599,0.63639,39400000.0
2009-06-18 14:59:00,0.63622,0.63656,0.63622,0.63638,25500000.0
2009-06-18 15:00:00,0.63634,0.6364,0.63607,0.63621,37600000.0
2009-06-18 15:01:00,0.6364,0.63647,0.63619,0.6362,34100000.0
2009-06-18 15:02:00,0.6362,0.63655,0.63611,0.63648,15600000.0
2009-06-18 15:03:00,0.63682,0.63683,0.63655,0.63667,16800000.0
2009-06-18 15:04:00,0.63675,0.63687,0.63643,0.63652,20900000.0
2009-06-18 15:05:00,0.63641,0.63655,0.63617,0.63642,19400000.0
2009-06-18 15:06:00,0.63615,0.63656,0.63615,0.6364,34200000.0
2009-06-18 15:07:00,0.63628,0.6365,0.63621,0.6365,38000000.0
2009-06-18 15:08:00,0.63627,0.63643,0.63618,0.63627,30200000.0
2009-06-18 15:09:00,0.63618,0.63644,0.63613,0.63637,30200000.0
2009-06-18 15:10:00,0.63628,0.63668,0.63607,0.63615,43799999.0
2009-06-18 15:11:00,0.63642,0.63679,0.63606,0.63666,21800000.0
2009-06-18 15:12:00,0.63715,0.63751,0.63674,0.63733,17600000.0
2009-06-18 15:13:00,0.63772,0.63772,0.63716,0.63751,23200000.0
2009-06-18 15:14:00,0.63775,0.63796,0.63739,0.63748,30200000.0
2009-06-18 15:15:00,0.63717,0.63741,0.63693,0.63741,16800000.0
2009-06-18 15:16:00,0.63722,0.63749,0.6371,0.63721,30400000.0
2009-06-18 15:17:00,0.63738,0.63747,0.63718,0.63738,11400000.0
2009-06-18 15:18:00,0.63715,0.63753,0.63713,0.63741,34200000.0
2009-06-18 15:19:00,0.63729,0.63746,0.63706,0.63735,15600000.0
2009-06-18 15:20:00,0.63731,0.63765,0.63716,0.63753,14000000.0
2009-06-18 15:21:00,0.6373,0.63751,0.6372,0.63751,13600000.0
2009-06-18 15:22:00,0.63722,0.63777,0.63718,0.63744,25800000.0
2009-06-18 15:23:00,0.63712,0.6374,0.63697,0.63724,36000000.0
2009-06-18 15:24:00,0.63693,0.63721,0.63669,0.63709,20600000.0
2009-06-18 15:25:00,0.63669,0.63696,0.6366,0.63675,20800000.0
2009-06-18 15:26:00,0.63679,0.63693,0.63631,0.63681,30300000.0
2009-06-18 15:27:00,0.6369,0.63709,0.63677,0.63706,40600000.0
2009-06-18 15:28:00,0.63723,0.63723,0.63679,0.63716,30400000.0
2009-06-18 15:29:00,0.63695,0.63733,0.63674,0.63713,30600000.0
2009-06-18 15:30:00,0.6373,0.63744,0.63703,0.63729,19000000.0
2009-06-18 15:31:00,0.63725,0.63725,0.63659,0.63679,40000000.0
2009-06-18 15:32:00,0.63668,0.63701,0.63653,0.63701,32100000.0
2009-06-18 15:33:00,0.63683,0.637,0.63648,0.63648,29600000.0
2009-06-18 15:34:00,0.63646,0.63668,0.63606,0.63628,18400000.0
2009-06-18 15:35:00,0.6365,0.63679,0.63616,0.63653,27200000.0
2009-06-18 15:36:00,0.63687,0.6372,0.63628,0.63636,28400000.0
2009-06-18 15:37:00,0.63605,0.63681,0.63605,0.63635,27400000.0
2009-06-18 15:38:00,0.63608,0.63626,0.6356,0.6356,21400000.0
2009-06-18 15:39:00,0.6356,0.63582,0.63487,0.63516,41600000.0
2009-06-18 15:40:00,0.63495,0.63526,0.63455,0.63494,35200000.0
2009-06-18 15:41:00,0.63513,0.63539,0.6349,0.63521,22600000.0
2009-06-18 15:42:00,0.63542,0.63542,0.63501,0.63518,26800000.0
2009-06-18 15:43:00,0.63523,0.63592,0.63522,0.6358,24600000.0
2009-06-18 15:44:00,0.63563,0.63628,0.63559,0.63628,26200000.0
2009-06-18 15:45:00,0.63625,0.63648,0.63569,0.63635,26600000.0
2009-06-18 15:46:00,0.6365,0.6366,0.636,0.63617,21400000.0
2009-06-18 15:47:00,0.63608,0.6366,0.63591,0.63643,32400000.0
2009-06-18 15:48:00,0.63682,0.63687,0.63621,0.63627,21000000.0
2009-06-18 15:49:00,0.63643,0.63676,0.63635,0.63676,30200000.0
2009-06-18 15:50:00,0.63662,0.63695,0.63645,0.63657,24600000.0
2009-06-18 15:51:00,0.63652,0.63684,0.63633,0.63668,46200001.0
2009-06-18 15:52:00,0.63643,0.63702,0.63625,0.63698,30000000.0
2009-06-18 15:53:00,0.6372,0.63744,0.63696,0.63737,22200000.0
2009-06-18 15:54:00,0.6375,0.63756,0.63684,0.63697,39500000.0
2009-06-18 15:55:00,0.63702,0.6375,0.63698,0.63726,16600000.0
2009-06-18 15:56:00,0.63706,0.6373,0.63692,0.63718,37800000.0
2009-06-18 15:57:00,0.63729,0.63741,0.63684,0.63701,41400000.0
2009-06-18 15:58:00,0.63682,0.6373,0.63665,0.63714,23400000.0
2009-06-18 15:59:00,0.63695,0.63887,0.63676,0.63887,25100000.0
2009-06-18 16:00:00,0.63882,0.64056,0.63862,0.64031,22200000.0
2009-06-18 16:01:00,0.64001,0.64078,0.63969,0.64051,42200000.0
2009-06-18 16:02:00,0.64048,0.64192,0.64037,0.64192,33200000.0
2009-06-18 16:03:00,0.64161,0.64163,0.64092,0.64104,19800000.0
2009-06-18 16:04:00,0.64112,0.6412,0.63968,0.64018,31900000.0
2009-06-18 16:05:00,0.6413,0.64133,0.64018,0.64059,24200000.0
2009-06-18 16:06:00,0.64057,0.64101,0.64047,0.64073,19600000.0
2009-06-18 16:07:00,0.64055,0.64092,0.64026,0.64051,25800000.0
2009-06-18 16:08:00,0.64029,0.64068,0.64004,0.64044,18600000.0
2009-06-18 16:09:00,0.64047,0.64084,0.64025,0.64084,23200000.0
2009-06-18 16:10:00,0.64073,0.64173,0.64067,0.64164,17400000.0
2009-06-18 16:11:00,0.64151,0.64206,0.64135,0.64203,49800000.0
2009-06-18 16:12:00,0.6422,0.64228,0.64142,0.64142,24700000.0
2009-06-18 16:13:00,0.64132,0.64185,0.64129,0.64168,24600000.0
2009-06-18 16:14:00,0.64141,0.64168,0.64105,0.64149,25400000.0
2009-06-18 16:15:00,0.64175,0.64175,0.64129,0.64172,25000000.0
2009-06-18 16:16:00,0.64187,0.64213,0.64144,0.64191,47000000.0
2009-06-18 16:17:00,0.64205,0.64223,0.64154,0.64156,24800000.0
2009-06-18 16:18:00,0.64187,0.64212,0.64128,0.64143,23200000.0
2009-06-18 16:19:00,0.64192,0.64198,0.6413,0.64136,28000001.0
2009-06-18 16:20:00,0.6417,0.64183,0.64108,0.64143,15000000.0
2009-06-18 16:21:00,0.64129,0.64147,0.64111,0.64136,33600000.0
2009-06-18 16:22:00,0.64115,0.6413,0.6409,0.64096,19200000.0
2009-06-18 16:23:00,0.64103,0.64107,0.64036,0.64068,16500000.0
2009-06-18 16:24:00,0.64005,0.64079,0.63992,0.64046,20800000.0
2009-06-18 16:25:00,0.64028,0.64072,0.64026,0.64039,25600000.0
2009-06-18 16:26:00,0.64048,0.64088,0.64042,0.64051,31400000.0
2009-06-18 16:27:00,0.64058,0.64095,0.6403,0.64066,22400000.0
2009-06-18 16:28:00,0.64058,0.64084,0.64031,0.64076,33800000.0
2009-06-18 16:29:00,0.64046,0.64089,0.64043,0.64043,25800000.0
2009-06-18 16:30:00,0.64067,0.6408,0.64042,0.64077,26600000.0
2009-06-18 16:31:00,0.64087,0.64104,0.64048,0.64073,32800000.0
2009-06-18 16:32:00,0.64094,0.64107,0.64048,0.64055,20600000.0
2009-06-18 16:33:00,0.64083,0.64091,0.64048,0.64084,15400000.0
2009-06-18 16:34:00,0.64059,0.64074,0.64021,0.64035,14800000.0
2009-06-18 16:35:00,0.64035,0.64065,0.64029,0.64057,29600000.0
2009-06-18 16:36:00,0.64052,0.64065,0.64027,0.64029,19200000.0
2009-06-18 16:37:00,0.64046,0.64053,0.64,0.64034,19800000.0
2009-06-18 16:38:00,0.64025,0.64087,0.64025,0.64069,28600000.0
2009-06-18 16:39:00,0.64056,0.64072,0.64043,0.64054,22100000.0
2009-06-18 16:40:00,0.64055,0.64064,0.63968,0.63968,29600000.0
2009-06-18 16:41:00,0.63985,0.64017,0.63948,0.63962,28600000.0
2009-06-18 16:42:00,0.63947,0.63967,0.63921,0.6394,32400000.0
2009-06-18 16:43:00,0.6398,0.64002,0.63953,0.63987,34800000.0
2009-06-18 16:44:00,0.63959,0.63986,0.63953,0.63971,31800000.0
2009-06-18 16:45:00,0.63992,0.64,0.63954,0.63988,30000000.0
2009-06-18 16:46:00,0.63971,0.64003,0.6395,0.63972,34200000.0
2009-06-18 16:47:00,0.63972,0.64041,0.63972,0.64027,24200000.0
2009-06-18 16:48:00,0.64034,0.64038,0.63971,0.64024,32000000.0
2009-06-18 16:49:00,0.64021,0.64042,0.6399,0.63998,31399999.0
2009-06-18 16:50:00,0.6401,0.64057,0.64008,0.64033,27800000.0
2009-06-18 16:51:00,0.6401,0.64065,0.6401,0.64042,30600000.0
2009-06-18 16:52:00,0.64078,0.64093,0.64022,0.64028,15400000.0
2009-06-18 16:53:00,0.64113,0.6413,0.64059,0.64095,40700000.0
2009-06-18 16:54:00,0.64111,0.64123,0.64064,0.64089,20800000.0
2009-06-18 16:55:00,0.64106,0.6412,0.64074,0.64098,51800000.0
2009-06-18 16:56:00,0.64113,0.6413,0.64086,0.6413,32000000.0
2009-06-18 16:57:00,0.64113,0.64134,0.641,0.64111,22400000.0
2009-06-18 16:58:00,0.64125,0.64133,0.64079,0.64089,23000000.0
2009-06-18 16:59:00,0.64121,0.64156,0.6409,0.64144,26800000.0
2009-06-18 17:00:00,0.64166,0.64194,0.64141,0.64164,30800000.0
2009-06-18 17:01:00,0.64143,0.64203,0.64136,0.64177,28800000.0
2009-06-18 17:02:00,0.64187,0.64203,0.64153,0.64175,25200000.0
2009-06-18 17:03:00,0.64187,0.64194,0.64135,0.6415,16900000.0
2009-06-18 17:04:00,0.64162,0.64189,0.64148,0.64175,27200000.0
2009-06-18 17:05:00,0.64168,0.64202,0.64133,0.64184,15200000.0
2009-06-18 17:06:00,0.64166,0.64201,0.64166,0.64188,26800000.0
2009-06-18 17:07:00,0.64192,0.64204,0.64168,0.64198,13600000.0
2009-06-18 17:08:00,0.64197,0.64222,0.64172,0.64196,15800000.0
2009-06-18 17:09:00,0.64217,0.64226,0.64157,0.64163,30800000.0
2009-06-18 17:10:00,0.64133,0.64201,0.64102,0.64149,22000000.0
2009-06-18 17:11:00,0.64167,0.64188,0.64145,0.64172,17000000.0
2009-06-18 17:12:00,0.6418,0.64203,0.64172,0.64179,34200000.0
2009-06-18 17:13:00,0.64182,0.64196,0.6417,0.64185,14600000.0
2009-06-18 17:14:00,0.64198,0.64217,0.64165,0.64185,35100000.0
2009-06-18 17:15:00,0.6418,0.64226,0.64179,0.64213,18200000.0
2009-06-18 17:16:00,0.64233,0.64257,0.64208,0.64225,11600000.0
2009-06-18 17:17:00,0.64241,0.64272,0.64228,0.64246,28600000.0
2009-06-18 17:18:00,0.64233,0.64285,0.64226,0.64272,25600000.0
2009-06-18 17:19:00,0.64253,0.64293,0.64243,0.64279,34600000.0
2009-06-18 17:20:00,0.64337,0.6435,0.64277,0.64318,17200000.0
2009-06-18 17:21:00,0.64348,0.64351,0.64302,0.64337,31900000.0
2009-06-18 17:22:00,0.64331,0.64392,0.64331,0.64344,21400000.0
2009-06-18 17:23:00,0.64357,0.6438,0.64303,0.6432,31200000.0
2009-06-18 17:24:00,0.64308,0.6434,0.64287,0.64311,33800000.0
2009-06-18 17:25:00,0.64323,0.64352,0.64309,0.64344,14400000.0
2009-06-18 17:26:00,0.64323,0.64323,0.64296,0.64296,18800000.0
2009-06-18 17:27:00,0.64258,0.64346,0.64254,0.64286,54600000.0
2009-06-18 17:28:00,0.64293,0.64303,0.64236,0.64247,22800000.0
2009-06-18 17:29:00,0.6425,0.64269,0.64219,0.64219,28200000.0
2009-06-18 17:30:00,0.64228,0.64256,0.6422,0.6422,21400000.0
2009-06-18 17:31:00,0.64195,0.6423,0.64187,0.6421,20200000.0
2009-06-18 17:32:00,0.64224,0.6423,0.64173,0.64206,35300000.0
2009-06-18 17:33:00,0.64215,0.64228,0.64201,0.64213,27400000.0
2009-06-18 17:34:00,0.64208,0.64241,0.64181,0.64224,31600000.0
2009-06-18 17:35:00,0.64208,0.64223,0.64184,0.64187,22400000.0
2009-06-18 17:36:00,0.64193,0.64214,0.64183,0.642,12600000.0
2009-06-18 17:37:00,0.64225,0.64245,0.64194,0.64241,49400000.0
2009-06-18 17:38:00,0.64247,0.64272,0.64216,0.64231,22200000.0
2009-06-18 17:39:00,0.64233,0.64263,0.64218,0.64259,23400000.0
2009-06-18 17:40:00,0.64272,0.6428,0.64233,0.6426,22400000.0
2009-06-18 17:41:00,0.6427,0.6428,0.64222,0.6424,29400000.0
2009-06-18 17:42:00,0.64248,0.64273,0.64222,0.64224,25600000.0
2009-06-18 17:43:00,0.64222,0.64273,0.642,0.64241,23400000.0
2009-06-18 17:44:00,0.64211,0.64229,0.64197,0.6421,28800000.0
2009-06-18 17:45:00,0.64242,0.64242,0.64185,0.64206,20800000.0
2009-06-18 17:46:00,0.64183,0.6422,0.64178,0.64189,28800000.0
2009-06-18 17:47:00,0.64189,0.64189,0.64145,0.64173,37400000.0
2009-06-18 17:48:00,0.64158,0.64185,0.64148,0.64157,14100000.0
2009-06-18 17:49:00,0.64187,0.64199,0.6414,0.64178,29800000.0
2009-06-18 17:50:00,0.64168,0.64208,0.64163,0.64198,34600000.0
2009-06-18 17:51:00,0.6422,0.64223,0.64178,0.64218,22500000.0
2009-06-18 17:52:00,0.64203,0.64212,0.64168,0.64175,42799999.0
2009-06-18 17:53:00,0.6416,0.64195,0.6416,0.64191,23400000.0
2009-06-18 17:54:00,0.64171,0.64182,0.6415,0.6415,26000000.0
2009-06-18 17:55:00,0.64155,0.64195,0.64155,0.64195,34800000.0
2009-06-18 17:56:00,0.64185,0.64259,0.64185,0.64259,20000000.0
2009-06-18 17:57:00,0.64242,0.64264,0.642,0.642,28000000.0
2009-06-18 17:58:00,0.64211,0.64281,0.64211,0.64254,17000000.0
2009-06-18 17:59:00,0.64247,0.64312,0.6424,0.64304,25800000.0
2009-06-18 18:00:00,0.64308,0.64341,0.64288,0.64303,39800000.0
2009-06-18 18:01:00,0.64284,0.64314,0.64279,0.64295,28000000.0
2009-06-18 18:02:00,0.64287,0.64311,0.64273,0.64277,17400000.0
2009-06-18 18:03:00,0.64281,0.643,0.64272,0.64289,30200000.0
2009-06-18 18:04:00,0.64291,0.64304,0.64273,0.6429,22200000.0
2009-06-18 18:05:00,0.64272,0.643,0.64226,0.64253,25700000.0
2009-06-18 18:06:00,0.6424,0.64267,0.64224,0.64253,14600000.0
2009-06-18 18:07:00,0.64244,0.64255,0.64228,0.64243,11800000.0
2009-06-18 18:08:00,0.64202,0.64275,0.64202,0.64235,24800000.0
2009-06-18 18:09:00,0.64198,0.64219,0.64179,0.64179,38200000.0
2009-06-18 18:10:00,0.6419,0.64208,0.64177,0.64177,10400000.0
2009-06-18 18:11:00,0.6422,0.64243,0.64188,0.64211,20600000.0
2009-06-18 18:12:00,0.64204,0.6421,0.64138,0.64162,24200000.0
2009-06-18 18:13:00,0.64205,0.64236,0.64205,0.6423,20600000.0
2009-06-18 18:14:00,0.64237,0.64244,0.64212,0.6422,32800000.0
2009-06-18 18:15:00,0.64225,0.6424,0.6418,0.64187,31800000.0
2009-06-18 18:16:00,0.64179,0.64204,0.64147,0.64175,19000000.0
2009-06-18 18:17:00,0.64172,0.64214,0.64161,0.64214,30400000.0
2009-06-18 18:18:00,0.6421,0.64225,0.64185,0.64202,29800000.0
2009-06-18 18:19:00,0.64198,0.64229,0.64192,0.64211,41800000.0
2009-06-18 18:20:00,0.64225,0.64236,0.64181,0.64209,30400000.0
2009-06-18 18:21:00,0.64212,0.64226,0.64193,0.64222,32400000.0
2009-06-18 18:22:00,0.64222,0.64229,0.6418,0.64197,41900000.0
2009-06-18 18:23:00,0.64202,0.64225,0.64197,0.64208,23800000.0
2009-06-18 18:24:00,0.64202,0.64221,0.64191,0.64195,19400000.0
2009-06-18 18:25:00,0.64212,0.64221,0.64188,0.642,30200000.0
2009-06-18 18:26:00,0.64201,0.64204,0.64181,0.64189,35400000.0
2009-06-18 18:27:00,0.64195,0.64213,0.64181,0.64207,36500000.0
2009-06-18 18:28:00,0.64202,0.64217,0.64181,0.64194,34400000.0
2009-06-18 18:29:00,0.64197,0.64217,0.64188,0.64206,17500000.0
2009-06-18 18:30:00,0.64208,0.6424,0.64198,0.64214,31200000.0
2009-06-18 18:31:00,0.64196,0.64209,0.64175,0.64182,35200000.0
2009-06-18 18:32:00,0.64185,0.64212,0.64185,0.64195,17600000.0
2009-06-18 18:33:00,0.64194,0.64208,0.64179,0.64181,17600000.0
2009-06-18 18:34:00,0.64209,0.64214,0.64165,0.642,15000000.0
2009-06-18 18:35:00,0.64208,0.64218,0.64191,0.64213,18700000.0
2009-06-18 18:36:00,0.64187,0.64233,0.64187,0.6423,27200000.0
2009-06-18 18:37:00,0.642,0.64225,0.64161,0.64197,16600000.0
2009-06-18 18:38:00,0.64195,0.64215,0.64183,0.642,26400000.0
2009-06-18 18:39:00,0.64192,0.64228,0.64192,0.6421,34600000.0
2009-06-18 18:40:00,0.64197,0.64225,0.6419,0.64203,36200000.0
2009-06-18 18:41:00,0.64194,0.64215,0.64188,0.64188,21200000.0
2009-06-18 18:42:00,0.64191,0.64208,0.6419,0.64208,28000000.0
2009-06-18 18:43:00,0.64196,0.64218,0.64186,0.64197,20800000.0
2009-06-18 18:44:00,0.64205,0.64205,0.6413,0.64143,32600000.0
2009-06-18 18:45:00,0.64142,0.64168,0.64131,0.64155,25400000.0
2009-06-18 18:46:00,0.6416,0.64185,0.64127,0.64185,20200000.0
2009-06-18 18:47:00,0.64164,0.64192,0.64164,0.64183,26800000.0
2009-06-18 18:48:00,0.64163,0.64197,0.64163,0.6419,39400000.0
2009-06-18 18:49:00,0.64183,0.64204,0.64181,0.64203,13400000.0
2009-06-18 18:50:00,0.64205,0.64232,0.64182,0.64182,21200000.0
2009-06-18 18:51:00,0.64191,0.64272,0.64184,0.64272,24600000.0
2009-06-18 18:52:00,0.64234,0.64272,0.64234,0.64237,24200000.0
2009-06-18 18:53:00,0.6425,0.6427,0.64225,0.64234,45600000.0
2009-06-18 18:54:00,0.64218,0.6424,0.64206,0.6424,26400000.0
2009-06-18 18:55:00,0.64242,0.64274,0.64227,0.64255,27000000.0
2009-06-18 18:56:00,0.64258,0.64271,0.64225,0.64225,43800000.0
2009-06-18 18:57:00,0.64229,0.64235,0.64212,0.64235,14400000.0
2009-06-18 18:58:00,0.64235,0.64235,0.64206,0.64212,42600000.0
2009-06-18 18:59:00,0.64214,0.64228,0.64214,0.64216,8000000.0
2009-06-18 19:00:00,0.64195,0.64259,0.64195,0.64231,18100000.0
2009-06-18 19:01:00,0.64213,0.64286,0.64213,0.64284,20300000.0
2009-06-18 19:02:00,0.6428,0.64311,0.6426,0.64275,26600000.0
2009-06-18 19:03:00,0.64276,0.64294,0.64257,0.64257,22000000.0
2009-06-18 19:04:00,0.64287,0.64292,0.64277,0.64285,24600000.0
2009-06-18 19:05:00,0.6428,0.64295,0.64251,0.64292,34600000.0
2009-06-18 19:06:00,0.64306,0.64315,0.64275,0.64282,15400000.0
2009-06-18 19:07:00,0.64288,0.64299,0.64263,0.64263,27800000.0
2009-06-18 19:08:00,0.64267,0.64313,0.64267,0.64297,44400000.0
2009-06-18 19:09:00,0.64293,0.64308,0.64281,0.64283,21200000.0
2009-06-18 19:10:00,0.64274,0.64296,0.64274,0.64285,20400000.0
2009-06-18 19:11:00,0.643,0.64315,0.6428,0.64287,11600000.0
2009-06-18 19:12:00,0.64297,0.64318,0.64296,0.64303,19400000.0
2009-06-18 19:13:00,0.64295,0.64311,0.64286,0.64301,33200000.0
2009-06-18 19:14:00,0.64298,0.64309,0.64285,0.64286,45400000.0
2009-06-18 19:15:00,0.64297,0.64312,0.64297,0.64302,20000000.0
2009-06-18 19:16:00,0.64303,0.64313,0.64278,0.64278,25000000.0
2009-06-18 19:17:00,0.64312,0.64312,0.64271,0.64279,34398996.0
2009-06-18 19:18:00,0.64288,0.64295,0.64288,0.64291,22400000.0
2009-06-18 19:19:00,0.64292,0.643,0.64281,0.64286,26600000.0
2009-06-18 19:20:00,0.64323,0.64357,0.64278,0.64311,17600000.0
2009-06-18 19:21:00,0.643,0.64351,0.643,0.64351,20600000.0
2009-06-18 19:22:00,0.6435,0.64368,0.64317,0.64348,23000000.0
2009-06-18 19:23:00,0.64338,0.64389,0.64321,0.64387,27600000.0
2009-06-18 19:24:00,0.64404,0.64406,0.64356,0.64369,42000000.0
2009-06-18 19:25:00,0.64384,0.64391,0.64369,0.64389,21800000.0
2009-06-18 19:26:00,0.64378,0.64394,0.64367,0.64367,29800000.0
2009-06-18 19:27:00,0.64374,0.6438,0.64336,0.64357,25000000.0
2009-06-18 19:28:00,0.64352,0.64361,0.64334,0.64357,41800000.0
2009-06-18 19:29:00,0.64358,0.64369,0.64324,0.64324,35200000.0
2009-06-18 19:30:00,0.6436,0.64371,0.64335,0.6434,29600000.0
2009-06-18 19:31:00,0.64341,0.64363,0.64333,0.64362,22000000.0
2009-06-18 19:32:00,0.64364,0.64373,0.64344,0.64352,27200000.0
2009-06-18 19:33:00,0.6435,0.64367,0.64331,0.64367,18000000.0
2009-06-18 19:34:00,0.64355,0.64369,0.64315,0.64344,44700000.0
2009-06-18 19:35:00,0.64342,0.64357,0.6432,0.64327,31800000.0
2009-06-18 19:36:00,0.64331,0.64346,0.64273,0.64324,33000000.0
2009-06-18 19:37:00,0.64336,0.64342,0.64312,0.64321,34400000.0
2009-06-18 19:38:00,0.64337,0.64337,0.64255,0.64264,53200001.0
2009-06-18 19:39:00,0.64254,0.64286,0.64254,0.64255,19800000.0
2009-06-18 19:40:00,0.6426,0.64264,0.64213,0.64234,18100000.0
2009-06-18 19:41:00,0.6424,0.64254,0.64195,0.64217,15300000.0
2009-06-18 19:42:00,0.64235,0.64243,0.64213,0.64213,29700000.0
2009-06-18 19:43:00,0.64184,0.64225,0.64149,0.64212,16500000.0
2009-06-18 19:44:00,0.64183,0.64225,0.64174,0.64196,27400000.0
2009-06-18 19:45:00,0.6418,0.6422,0.64179,0.64218,14800000.0
2009-06-18 19:46:00,0.64227,0.64253,0.64215,0.64248,20800000.0
2009-06-18 19:47:00,0.64249,0.64261,0.64229,0.64244,23200000.0
2009-06-18 19:48:00,0.64249,0.6425,0.64187,0.64228,32800000.0
2009-06-18 19:49:00,0.64203,0.64203,0.64117,0.64139,37000000.0
2009-06-18 19:50:00,0.64149,0.64164,0.64106,0.64143,31400000.0
2009-06-18 19:51:00,0.64163,0.64188,0.64144,0.64156,38200000.0
2009-06-18 19:52:00,0.64135,0.64153,0.64119,0.64142,31100000.0
2009-06-18 19:53:00,0.64138,0.64178,0.64106,0.64142,21200000.0
2009-06-18 19:54:00,0.64159,0.64176,0.64131,0.64152,42600000.0
2009-06-18 19:55:00,0.64137,0.6415,0.64121,0.64125,35500000.0
2009-06-18 19:56:00,0.64113,0.64133,0.64102,0.64112,28800000.0
2009-06-18 19:57:00,0.64093,0.64134,0.64093,0.64121,32800000.0
2009-06-18 19:58:00,0.64103,0.64129,0.64097,0.64115,36800000.0
2009-06-18 19:59:00,0.6407,0.64101,0.63989,0.63989,23600000.0
2009-06-18 20:00:00,0.63996,0.64038,0.63987,0.64034,21800000.0
2009-06-18 20:01:00,0.64057,0.64064,0.6398,0.63991,37500000.0
2009-06-18 20:02:00,0.63955,0.63996,0.63893,0.63967,20600000.0
2009-06-18 20:03:00,0.63967,0.63978,0.63892,0.63907,38400000.0
2009-06-18 20:04:00,0.6392,0.6394,0.63869,0.63869,43400000.0
2009-06-18 20:05:00,0.63874,0.63874,0.63805,0.63805,18800000.0
2009-06-18 20:06:00,0.63812,0.63859,0.63741,0.6375,42400000.0
2009-06-18 20:07:00,0.63794,0.63825,0.63757,0.63774,45300000.0
2009-06-18 20:08:00,0.63786,0.63823,0.63764,0.6382,42400000.0
2009-06-18 20:09:00,0.63835,0.63837,0.63793,0.63804,28400000.0
2009-06-18 20:10:00,0.63812,0.63824,0.6375,0.638,26800000.0
2009-06-18 20:11:00,0.63815,0.63817,0.63748,0.63772,24600000.0
2009-06-18 20:12:00,0.6376,0.63769,0.63695,0.63716,17400000.0
2009-06-18 20:13:00,0.63718,0.63745,0.637,0.63738,44400000.0
2009-06-18 20:14:00,0.63742,0.63788,0.63738,0.63788,32000000.0
2009-06-18 20:15:00,0.63815,0.63815,0.63749,0.63782,39400000.0
2009-06-18 20:16:00,0.63827,0.63828,0.63779,0.6381,46400000.0
2009-06-18 20:17:00,0.6381,0.6383,0.63793,0.6383,18500000.0
2009-06-18 20:18:00,0.63825,0.63845,0.63805,0.63845,26600000.0
2009-06-18 20:19:00,0.63859,0.63864,0.63824,0.63852,43100000.0
2009-06-18 20:20:00,0.63855,0.63906,0.63845,0.63855,37800000.0
2009-06-18 20:21:00,0.63863,0.63895,0.63842,0.63882,26400000.0
2009-06-18 20:22:00,0.63852,0.63891,0.63841,0.63872,24800000.0
2009-06-18 20:23:00,0.63851,0.63872,0.63828,0.63851,19800000.0
2009-06-18 20:24:00,0.63895,0.63907,0.63855,0.63855,18000000.0
2009-06-18 20:25:00,0.63861,0.63882,0.63843,0.63868,38600000.0
2009-06-18 20:26:00,0.63845,0.63914,0.63845,0.6388,20000000.0
2009-06-18 20:27:00,0.6386,0.63893,0.63849,0.6388,28200000.0
2009-06-18 20:28:00,0.63833,0.63871,0.63829,0.63871,19200000.0
2009-06-18 20:29:00,0.63877,0.63877,0.63831,0.63853,22000000.0
2009-06-18 20:30:00,0.63846,0.63882,0.63846,0.63882,19600000.0
2009-06-18 20:31:00,0.6388,0.63894,0.63843,0.63859,19900000.0
2009-06-18 20:32:00,0.6384,0.63884,0.6384,0.63875,26600000.0
2009-06-18 20:33:00,0.63853,0.63871,0.63837,0.63868,33400000.0
2009-06-18 20:34:00,0.63844,0.6387,0.6383,0.6387,19800000.0
2009-06-18 20:35:00,0.63849,0.63862,0.63849,0.63855,10200000.0
2009-06-18 20:36:00,0.63841,0.63857,0.63841,0.63857,11000000.0
2009-06-18 20:37:00,0.63892,0.63922,0.63858,0.63858,13800000.0
2009-06-18 20:38:00,0.6393,0.63987,0.63899,0.63899,23400000.0
2009-06-18 20:39:00,0.6389,0.63936,0.63888,0.63923,24400000.0
2009-06-18 20:40:00,0.63913,0.64,0.6389,0.63916,16200000.0
2009-06-18 20:41:00,0.63929,0.63952,0.63892,0.63952,23000000.0
2009-06-18 20:42:00,0.6393,0.6393,0.6389,0.63895,22400000.0
2009-06-18 20:43:00,0.63871,0.63871,0.63808,0.6385,13600000.0
2009-06-18 20:44:00,0.63826,0.63896,0.63826,0.63875,20400000.0
2009-06-18 20:45:00,0.63896,0.63921,0.63866,0.6388,32600000.0
2009-06-18 20:46:00,0.63907,0.63915,0.63896,0.63902,22700000.0
2009-06-18 20:47:00,0.6389,0.63964,0.6389,0.63955,24000000.0
2009-06-18 20:48:00,0.63945,0.63984,0.63896,0.63955,19800000.0
2009-06-18 20:49:00,0.63953,0.63958,0.63916,0.63927,38800000.0
2009-06-18 20:50:00,0.6392,0.6395,0.63896,0.63899,21400000.0
2009-06-18 20:51:00,0.63924,0.63924,0.63871,0.63871,16000000.0
2009-06-18 20:52:00,0.63868,0.63887,0.63849,0.63882,23000000.0
2009-06-18 20:53:00,0.63877,0.6389,0.63861,0.63873,28000000.0
2009-06-18 20:54:00,0.63865,0.63886,0.63859,0.63886,31400000.0
2009-06-18 20:55:00,0.63888,0.63893,0.63854,0.63872,33800000.0
2009-06-18 20:56:00,0.63861,0.63898,0.63849,0.63892,33600000.0
2009-06-18 20:57:00,0.63882,0.63886,0.63844,0.63852,26200000.0
2009-06-18 20:58:00,0.63859,0.63889,0.63856,0.63889,19600000.0
2009-06-18 20:59:00,0.63868,0.63914,0.63856,0.63904,19600000.0
2009-06-18 21:00:00,0.63927,0.63937,0.63894,0.63901,20400000.0
2009-06-18 21:01:00,0.63898,0.63913,0.63889,0.63895,37400000.0
2009-06-18 21:02:00,0.63898,0.63935,0.63886,0.63906,32600000.0
2009-06-18 21:03:00,0.639,0.639,0.63878,0.63889,11800000.0
2009-06-18 21:04:00,0.63909,0.63925,0.63909,0.63922,19400000.0
2009-06-18 21:05:00,0.63929,0.6393,0.63894,0.63911,36100000.0
2009-06-18 21:06:00,0.63907,0.63927,0.63882,0.63905,31000000.0
2009-06-18 21:07:00,0.63919,0.63921,0.63899,0.63913,26000000.0
2009-06-18 21:08:00,0.63913,0.63935,0.639,0.63901,17800000.0
2009-06-18 21:09:00,0.6395,0.63971,0.63919,0.63965,27800000.0
2009-06-18 21:10:00,0.63987,0.64032,0.63973,0.64032,23600000.0
2009-06-18 21:11:00,0.64029,0.64039,0.6394,0.63996,34600000.0
2009-06-18 21:12:00,0.6399,0.64078,0.63986,0.64026,34000000.0
2009-06-18 21:13:00,0.6404,0.64047,0.63926,0.63945,19200000.0
2009-06-18 21:14:00,0.63938,0.63997,0.63934,0.63997,18200000.0
2009-06-18 21:15:00,0.63999,0.64004,0.63986,0.63993,32000000.0
2009-06-18 21:16:00,0.64,0.64011,0.63973,0.6399,23800000.0
2009-06-18 21:17:00,0.64002,0.64004,0.63967,0.63981,37000000.0
2009-06-18 21:18:00,0.64005,0.64048,0.63995,0.64041,32800000.0
2009-06-18 21:19:00,0.64092,0.64092,0.64001,0.64001,31000000.0
2009-06-18 21:20:00,0.64024,0.64033,0.63987,0.63987,16200000.0
2009-06-18 21:21:00,0.64022,0.64022,0.63956,0.63996,28800000.0
2009-06-18 21:22:00,0.63988,0.64008,0.63975,0.63975,36400000.0
2009-06-18 21:23:00,0.63979,0.63987,0.63967,0.63967,33800000.0
2009-06-18 21:24:00,0.63978,0.63999,0.63975,0.63989,24800000.0
2009-06-18 21:25:00,0.63992,0.63992,0.63968,0.63986,28600000.0
2009-06-18 21:26:00,0.63976,0.64005,0.63965,0.6398,18800000.0
2009-06-18 21:27:00,0.63968,0.63987,0.6393,0.6393,33400000.0
2009-06-18 21:28:00,0.6394,0.63958,0.63934,0.63948,38200000.0
2009-06-18 21:29:00,0.63965,0.63965,0.63937,0.63961,22800000.0
2009-06-18 21:30:00,0.63944,0.63962,0.63936,0.63949,20100000.0
2009-06-18 21:31:00,0.63943,0.63966,0.63933,0.63953,35800000.0
2009-06-18 21:32:00,0.63933,0.63976,0.63919,0.63941,22600000.0
2009-06-18 21:33:00,0.63977,0.63985,0.63934,0.6395,35400000.0
2009-06-18 21:34:00,0.63931,0.63962,0.63928,0.63945,49500000.0
2009-06-18 21:35:00,0.6395,0.63971,0.63932,0.63955,25600000.0
2009-06-18 21:36:00,0.63963,0.63963,0.6391,0.6391,54200000.0
2009-06-18 21:37:00,0.63922,0.63922,0.63898,0.639,16400000.0
2009-06-18 21:38:00,0.63903,0.63903,0.63818,0.63844,36400000.0
2009-06-18 21:39:00,0.63818,0.6388,0.63818,0.6388,15200000.0
2009-06-18 21:40:00,0.63866,0.63894,0.63853,0.63858,19800000.0
2009-06-18 21:41:00,0.63863,0.6388,0.63858,0.63865,16600000.0
2009-06-18 21:42:00,0.63859,0.6387,0.63836,0.63858,20500000.0
2009-06-18 21:43:00,0.63866,0.63876,0.63845,0.6386,26800000.0
2009-06-18 21:44:00,0.63866,0.6387,0.63852,0.63862,32700000.0
2009-06-18 21:45:00,0.63852,0.63876,0.6385,0.63866,21200000.0
2009-06-18 21:46:00,0.63861,0.63875,0.63854,0.63875,19800000.0
2009-06-18 21:47:00,0.63875,0.63887,0.63848,0.63869,34200000.0
2009-06-18 21:48:00,0.6388,0.6388,0.6384,0.63854,20200000.0
2009-06-18 21:49:00,0.63854,0.63859,0.63845,0.63847,25400000.0
2009-06-18 21:50:00,0.63847,0.6389,0.63847,0.6389,40600000.0
2009-06-18 21:51:00,0.63857,0.63867,0.63764,0.63825,40800000.0
2009-06-18 21:52:00,0.63835,0.6384,0.63772,0.63773,38000000.0
2009-06-18 21:53:00,0.63812,0.63817,0.63787,0.63797,10400000.0
2009-06-18 21:54:00,0.63815,0.63825,0.63764,0.63805,9600000.0
2009-06-18 21:55:00,0.63818,0.63854,0.63807,0.63826,15200000.0
2009-06-18 21:56:00,0.63843,0.63843,0.63819,0.63843,28600000.0
2009-06-18 21:57:00,0.63832,0.63858,0.63832,0.63843,33000000.0
2009-06-18 21:58:00,0.63862,0.63862,0.63825,0.63825,9800000.0
2009-06-18 21:59:00,0.6386,0.63876,0.63829,0.63869,23900000.0
2009-06-18 22:00:00,0.63871,0.63907,0.63854,0.63891,30000000.0
2009-06-18 22:01:00,0.63873,0.63873,0.63847,0.63856,25200000.0
2009-06-18 22:02:00,0.63857,0.63868,0.63848,0.63853,14000000.0
2009-06-18 22:03:00,0.63849,0.63865,0.63817,0.63827,36800000.0
2009-06-18 22:04:00,0.63852,0.63852,0.63812,0.63828,24200000.0
2009-06-18 22:05:00,0.63835,0.63835,0.63734,0.63788,29800000.0
2009-06-18 22:06:00,0.63773,0.63814,0.63773,0.6381,28200000.0
2009-06-18 22:07:00,0.63814,0.63824,0.63792,0.63793,29900000.0
2009-06-18 22:08:00,0.63829,0.63829,0.63775,0.63779,14800000.0
2009-06-18 22:09:00,0.63782,0.63805,0.63777,0.63805,43600000.0
2009-06-18 22:10:00,0.63774,0.63807,0.6377,0.63785,36400000.0
2009-06-18 22:11:00,0.63777,0.63816,0.63767,0.63792,35200000.0
2009-06-18 22:12:00,0.63774,0.6381,0.63774,0.6379,24000000.0
2009-06-18 22:13:00,0.63789,0.63799,0.63775,0.63785,31600000.0
2009-06-18 22:14:00,0.63789,0.638,0.6378,0.63797,28600000.0
2009-06-18 22:15:00,0.63781,0.63804,0.63768,0.6379,27200000.0
2009-06-18 22:16:00,0.63804,0.63804,0.63767,0.6378,27300000.0
2009-06-18 22:17:00,0.63778,0.63804,0.63762,0.63804,16800000.0
2009-06-18 22:18:00,0.63822,0.63841,0.63782,0.63783,20600000.0
2009-06-18 22:19:00,0.63796,0.63806,0.63786,0.63797,27000000.0
2009-06-18 22:20:00,0.63793,0.63843,0.63793,0.63804,15600000.0
2009-06-18 22:21:00,0.63812,0.63832,0.63801,0.63801,23000000.0
2009-06-18 22:22:00,0.63805,0.63821,0.638,0.63804,32400000.0
2009-06-18 22:23:00,0.63818,0.63818,0.63793,0.638,25400000.0
2009-06-18 22:24:00,0.63816,0.63821,0.63792,0.63792,28000000.0
2009-06-18 22:25:00,0.63797,0.63814,0.63779,0.6378,53400001.0
2009-06-18 22:26:00,0.63777,0.63817,0.63777,0.63817,23500000.0
2009-06-18 22:27:00,0.63807,0.63807,0.63778,0.63805,49000000.0
2009-06-18 22:28:00,0.63801,0.63824,0.6379,0.63798,44900000.0
2009-06-18 22:29:00,0.63823,0.63824,0.63788,0.63788,22600000.0
2009-06-18 22:30:00,0.63839,0.6384,0.63802,0.63805,37200000.0
2009-06-18 22:31:00,0.63815,0.63826,0.63789,0.63794,18800000.0
2009-06-18 22:32:00,0.63815,0.63821,0.63759,0.63759,74099000.0
2009-06-18 22:33:00,0.63777,0.63788,0.63777,0.63788,7800000.0
2009-06-18 22:34:00,0.63758,0.63776,0.63751,0.63776,13200000.0
2009-06-18 22:35:00,0.63804,0.63824,0.63753,0.63753,27400000.0
2009-06-18 22:36:00,0.63778,0.63796,0.63778,0.63783,41800000.0
2009-06-18 22:37:00,0.63784,0.63803,0.63776,0.6378,28600000.0
2009-06-18 22:38:00,0.63772,0.63798,0.63772,0.63798,27800000.0
2009-06-18 22:39:00,0.63794,0.63818,0.63778,0.63785,35200000.0
2009-06-18 22:40:00,0.63781,0.63823,0.63781,0.63795,28800000.0
2009-06-18 22:41:00,0.63795,0.63803,0.63763,0.63796,35800000.0
2009-06-18 22:42:00,0.63804,0.63808,0.63751,0.63755,27000000.0
2009-06-18 22:43:00,0.63789,0.63789,0.63732,0.63742,28800000.0
2009-06-18 22:44:00,0.63754,0.63754,0.63718,0.6373,25600000.0
2009-06-18 22:45:00,0.63744,0.63781,0.63744,0.63774,16600000.0
2009-06-18 22:46:00,0.63775,0.6378,0.63758,0.63759,40400000.0
2009-06-18 22:47:00,0.63778,0.63784,0.63747,0.63777,24300000.0
2009-06-18 22:48:00,0.6379,0.63808,0.63785,0.63808,21200000.0
2009-06-18 22:49:00,0.63781,0.63783,0.63769,0.63782,10600000.0
2009-06-18 22:50:00,0.63787,0.63819,0.63765,0.63768,32600000.0
2009-06-18 22:51:00,0.63779,0.63782,0.63761,0.63779,26600000.0
2009-06-18 22:52:00,0.63785,0.63796,0.63774,0.6378,36600000.0
2009-06-18 22:53:00,0.63773,0.63779,0.63747,0.6376,33800000.0
2009-06-18 22:54:00,0.63763,0.63784,0.63753,0.63766,22200000.0
2009-06-18 22:55:00,0.63744,0.63749,0.63717,0.6373,23200000.0
2009-06-18 22:56:00,0.63728,0.63758,0.63703,0.63734,28200000.0
2009-06-18 22:57:00,0.63745,0.63769,0.63742,0.63764,16200000.0
2009-06-18 22:58:00,0.63769,0.63769,0.63714,0.63743,27600000.0
2009-06-18 22:59:00,0.63747,0.63758,0.63715,0.63725,18600000.0
2009-06-18 23:00:00,0.63705,0.63742,0.63674,0.63692,26400000.0
2009-06-18 23:01:00,0.6361,0.63634,0.63521,0.6361,35200000.0
2009-06-18 23:02:00,0.6363,0.63639,0.63596,0.63602,20600000.0
2009-06-18 23:03:00,0.63622,0.63636,0.63607,0.63621,27000000.0
2009-06-18 23:04:00,0.63657,0.63679,0.63639,0.63675,24800000.0
2009-06-18 23:05:00,0.6368,0.63686,0.6364,0.6364,17000000.0
2009-06-18 23:06:00,0.63642,0.63683,0.63637,0.63683,16400000.0
2009-06-18 23:07:00,0.63678,0.63678,0.63643,0.63643,34600000.0
2009-06-18 23:08:00,0.63645,0.63687,0.63645,0.63687,12200000.0
2009-06-18 23:09:00,0.63684,0.63707,0.63662,0.63678,16800000.0
2009-06-18 23:10:00,0.63675,0.63703,0.6365,0.63698,18400000.0
2009-06-18 23:11:00,0.63682,0.63763,0.63682,0.63763,26800000.0
2009-06-18 23:12:00,0.6373,0.63756,0.63724,0.63754,24000000.0
2009-06-18 23:13:00,0.63765,0.63797,0.63754,0.63768,17800000.0
2009-06-18 23:14:00,0.63767,0.63792,0.63754,0.63756,28800000.0
2009-06-18 23:15:00,0.63757,0.63763,0.63733,0.63751,33400000.0
2009-06-18 23:16:00,0.63756,0.6379,0.63747,0.63768,19100000.0
2009-06-18 23:17:00,0.63774,0.6378,0.63742,0.63755,26400000.0
2009-06-18 23:18:00,0.63788,0.63794,0.63741,0.63749,14600000.0
2009-06-18 23:19:00,0.63782,0.63782,0.63717,0.6373,28800000.0
2009-06-18 23:20:00,0.63741,0.63749,0.63721,0.63736,28600000.0
2009-06-18 23:21:00,0.63754,0.63771,0.63732,0.63737,27400000.0
2009-06-18 23:22:00,0.63792,0.63793,0.63768,0.63793,26000000.0
2009-06-18 23:23:00,0.63805,0.63816,0.63772,0.63796,25800000.0
2009-06-18 23:24:00,0.63792,0.63813,0.63776,0.63776,26400000.0
2009-06-18 23:25:00,0.63778,0.63806,0.63774,0.63793,18400000.0
2009-06-18 23:26:00,0.63776,0.63799,0.63774,0.63774,31100000.0
2009-06-18 23:27:00,0.63772,0.6378,0.63768,0.6378,20400000.0
2009-06-18 23:28:00,0.63774,0.63799,0.63774,0.63777,36200000.0
2009-06-18 23:29:00,0.63782,0.63803,0.63774,0.6378,27000000.0
2009-06-18 23:30:00,0.63778,0.63821,0.63775,0.63782,27000000.0
2009-06-18 23:31:00,0.63769,0.63778,0.63765,0.63778,18100000.0
2009-06-18 23:32:00,0.63774,0.63796,0.63774,0.63785,15200000.0
2009-06-18 23:33:00,0.63768,0.63805,0.63768,0.6379,24000000.0
2009-06-18 23:34:00,0.6379,0.63801,0.63778,0.63786,18600000.0
2009-06-18 23:35:00,0.63773,0.63811,0.63773,0.63788,39200000.0
2009-06-18 23:36:00,0.63776,0.63797,0.63762,0.63788,33700000.0
2009-06-18 23:37:00,0.63785,0.63802,0.63758,0.63775,31200000.0
2009-06-18 23:38:00,0.63781,0.63792,0.63775,0.63776,12800000.0
2009-06-18 23:39:00,0.63772,0.63791,0.63772,0.63786,16000000.0
2009-06-18 23:40:00,0.63792,0.63806,0.63776,0.6378,31600000.0
2009-06-18 23:41:00,0.6379,0.63791,0.63782,0.63787,24600000.0
2009-06-18 23:42:00,0.63776,0.63793,0.63762,0.63784,23800000.0
2009-06-18 23:43:00,0.63783,0.63815,0.63783,0.63815,29800000.0
2009-06-18 23:44:00,0.63799,0.63809,0.6379,0.63796,33200000.0
2009-06-18 23:45:00,0.63784,0.63799,0.63784,0.63788,8200000.0
2009-06-18 23:46:00,0.63782,0.63843,0.63778,0.63806,23200000.0
2009-06-18 23:47:00,0.6382,0.63836,0.63799,0.63826,35000000.0
2009-06-18 23:48:00,0.63839,0.63897,0.63839,0.63866,23400000.0
2009-06-18 23:49:00,0.63903,0.63912,0.63885,0.63903,36800000.0
2009-06-18 23:50:00,0.63906,0.63931,0.63903,0.6392,14600000.0
2009-06-18 23:51:00,0.6391,0.63927,0.63893,0.63916,38400000.0
2009-06-18 23:52:00,0.63891,0.6392,0.63882,0.6392,15400000.0
2009-06-18 23:53:00,0.63915,0.63923,0.63886,0.6391,37600000.0
2009-06-18 23:54:00,0.63915,0.63915,0.63878,0.6389,10800000.0
2009-06-18 23:55:00,0.63893,0.63913,0.63877,0.63913,13400000.0
2009-06-18 23:56:00,0.63917,0.6392,0.63895,0.63913,22000000.0
2009-06-18 23:57:00,0.63916,0.63916,0.63871,0.63897,13200000.0
2009-06-18 23:58:00,0.63872,0.63884,0.63841,0.63875,16800000.0
2009-06-18 23:59:00,0.63861,0.63895,0.63857,0.63878,26600000.0
2009-06-19 00:00:00,0.63865,0.63899,0.63857,0.63899,33400000.0
2009-06-19 00:01:00,0.63927,0.63927,0.63845,0.63855,22000000.0
2009-06-19 00:02:00,0.63882,0.63882,0.63845,0.63871,44800000.0
2009-06-19 00:03:00,0.63857,0.63873,0.63844,0.63865,29200000.0
2009-06-19 00:04:00,0.63865,0.63865,0.63824,0.6386,24400000.0
2009-06-19 00:05:00,0.63865,0.63879,0.63865,0.63872,23200000.0
2009-06-19 00:06:00,0.63867,0.63893,0.63865,0.63893,13200000.0
2009-06-19 00:07:00,0.6387,0.6387,0.63851,0.63855,11800000.0
2009-06-19 00:08:00,0.63855,0.63864,0.6383,0.6384,15000000.0
2009-06-19 00:09:00,0.63834,0.63844,0.63789,0.63792,27200000.0
2009-06-19 00:10:00,0.638,0.63823,0.63772,0.63793,24200000.0
2009-06-19 00:11:00,0.63778,0.63821,0.63774,0.63806,16800000.0
2009-06-19 00:12:00,0.63805,0.63829,0.63794,0.63829,19200000.0
2009-06-19 00:13:00,0.63814,0.63837,0.63812,0.63818,29600000.0
2009-06-19 00:14:00,0.63834,0.63838,0.63825,0.63838,17200000.0
2009-06-19 00:15:00,0.63851,0.63851,0.6381,0.63842,36400000.0
2009-06-19 00:16:00,0.63831,0.6384,0.63814,0.6384,26200000.0
2009-06-19 00:17:00,0.63847,0.63853,0.63824,0.6384,31800000.0
2009-06-19 00:18:00,0.63824,0.63835,0.63796,0.63818,16600000.0
2009-06-19 00:19:00,0.63843,0.63852,0.6379,0.6384,23200000.0
2009-06-19 00:20:00,0.63855,0.63887,0.63835,0.63835,17400000.0
2009-06-19 00:21:00,0.63838,0.63855,0.63815,0.63851,30800000.0
2009-06-19 00:22:00,0.6385,0.63864,0.63833,0.63833,29000000.0
2009-06-19 00:23:00,0.63839,0.63857,0.63803,0.63803,23000000.0
2009-06-19 00:24:00,0.63786,0.63838,0.63769,0.63828,21400000.0
2009-06-19 00:25:00,0.63849,0.63849,0.63812,0.6384,23600000.0
2009-06-19 00:26:00,0.6381,0.63856,0.6381,0.63834,24400000.0
2009-06-19 00:27:00,0.63824,0.63857,0.63817,0.63831,22800000.0
2009-06-19 00:28:00,0.63852,0.63852,0.63823,0.63842,28400000.0
2009-06-19 00:29:00,0.6383,0.63872,0.63825,0.63872,25000000.0
2009-06-19 00:30:00,0.63858,0.63872,0.63847,0.63868,21400000.0
2009-06-19 00:31:00,0.6385,0.63877,0.6383,0.6383,27000000.0
2009-06-19 00:32:00,0.6385,0.63865,0.63838,0.63849,25400000.0
2009-06-19 00:33:00,0.63855,0.63857,0.63847,0.63847,15000000.0
2009-06-19 00:34:00,0.63853,0.63861,0.63829,0.63835,45000000.0
2009-06-19 00:35:00,0.63826,0.63851,0.63807,0.63845,31600000.0
2009-06-19 00:36:00,0.63849,0.63873,0.63829,0.63829,32600000.0
2009-06-19 00:37:00,0.63838,0.6388,0.63829,0.63867,24800000.0
2009-06-19 00:38:00,0.63883,0.6389,0.63862,0.6387,22800000.0
2009-06-19 00:39:00,0.6388,0.63886,0.63847,0.63853,18200000.0
2009-06-19 00:40:00,0.63858,0.63879,0.63838,0.63879,27400000.0
2009-06-19 00:41:00,0.63862,0.63902,0.63862,0.63894,16600000.0
2009-06-19 00:42:00,0.63883,0.63897,0.63878,0.63881,35200000.0
2009-06-19 00:43:00,0.63882,0.63923,0.63882,0.63923,30200000.0
2009-06-19 00:44:00,0.63922,0.63927,0.63892,0.63904,19200000.0
2009-06-19 00:45:00,0.63899,0.63913,0.63886,0.63899,26000000.0
2009-06-19 00:46:00,0.63885,0.63913,0.63885,0.63907,32400000.0
2009-06-19 00:47:00,0.63905,0.63931,0.63894,0.63931,17800000.0
2009-06-19 00:48:00,0.63917,0.63917,0.63887,0.6389,25200000.0
2009-06-19 00:49:00,0.6391,0.63922,0.63886,0.63886,18600000.0
2009-06-19 00:50:00,0.63928,0.63941,0.63908,0.63927,14600000.0
2009-06-19 00:51:00,0.6394,0.6394,0.639,0.63916,25800000.0
2009-06-19 00:52:00,0.6394,0.63942,0.63882,0.63926,35200000.0
2009-06-19 00:53:00,0.6394,0.6394,0.63888,0.63905,22200000.0
2009-06-19 00:54:00,0.63885,0.63931,0.63875,0.63888,17000000.0
2009-06-19 00:55:00,0.63868,0.63938,0.63861,0.63902,13400000.0
2009-06-19 00:56:00,0.63907,0.63934,0.63877,0.63903,15000000.0
2009-06-19 00:57:00,0.63927,0.63928,0.63897,0.63921,19100000.0
2009-06-19 00:58:00,0.63914,0.63952,0.63914,0.63935,17800000.0
2009-06-19 00:59:00,0.63966,0.63966,0.63928,0.63942,29000000.0
2009-06-19 01:00:00,0.63969,0.63984,0.6394,0.63955,29600000.0
2009-06-19 01:01:00,0.6395,0.63976,0.63935,0.63952,26400000.0
2009-06-19 01:02:00,0.63948,0.63979,0.63935,0.63973,24400000.0
2009-06-19 01:03:00,0.63967,0.63967,0.6394,0.63949,26000000.0
2009-06-19 01:04:00,0.63939,0.63966,0.63939,0.6396,27400000.0
2009-06-19 01:05:00,0.63959,0.63959,0.63939,0.63939,23400000.0
2009-06-19 01:06:00,0.6394,0.63961,0.63933,0.63951,28200000.0
2009-06-19 01:07:00,0.63957,0.63964,0.63942,0.63949,22000000.0
2009-06-19 01:08:00,0.63939,0.63957,0.6393,0.63943,18800000.0
2009-06-19 01:09:00,0.6393,0.63959,0.63923,0.63938,40600000.0
2009-06-19 01:10:00,0.63965,0.63982,0.63934,0.63955,34400000.0
2009-06-19 01:11:00,0.63949,0.63949,0.63886,0.63902,30400000.0
2009-06-19 01:12:00,0.63908,0.63958,0.63894,0.63945,21000000.0
2009-06-19 01:13:00,0.63933,0.63948,0.63913,0.63934,25400000.0
2009-06-19 01:14:00,0.63918,0.63936,0.63905,0.6393,36200000.0
2009-06-19 01:15:00,0.63919,0.63948,0.63916,0.63935,29200000.0
2009-06-19 01:16:00,0.63954,0.63954,0.63928,0.63936,31200000.0
2009-06-19 01:17:00,0.63936,0.63958,0.63936,0.6395,28000000.0
2009-06-19 01:18:00,0.63942,0.63954,0.63926,0.63932,29200000.0
2009-06-19 01:19:00,0.63939,0.63951,0.6393,0.6393,21600000.0
2009-06-19 01:20:00,0.63949,0.63974,0.63942,0.63942,33600000.0
2009-06-19 01:21:00,0.63926,0.63941,0.63916,0.63931,15600000.0
2009-06-19 01:22:00,0.63919,0.63938,0.63902,0.63902,20000000.0
2009-06-19 01:23:00,0.63919,0.6394,0.63903,0.63903,21400000.0
2009-06-19 01:24:00,0.63912,0.63925,0.63902,0.63916,47700000.0
2009-06-19 01:25:00,0.63933,0.63943,0.63861,0.63918,32200000.0
2009-06-19 01:26:00,0.63878,0.63894,0.63862,0.63877,17800000.0
2009-06-19 01:27:00,0.6387,0.63929,0.63867,0.63929,25500000.0
2009-06-19 01:28:00,0.63924,0.63924,0.63868,0.63893,10400000.0
2009-06-19 01:29:00,0.63902,0.63907,0.63829,0.63831,33600000.0
2009-06-19 01:30:00,0.63839,0.63866,0.63838,0.63844,50600000.0
2009-06-19 01:31:00,0.63865,0.63867,0.63833,0.63833,19000000.0
2009-06-19 01:32:00,0.63827,0.63859,0.63827,0.63855,32600000.0
2009-06-19 01:33:00,0.63855,0.63859,0.63828,0.63847,28800000.0
2009-06-19 01:34:00,0.63846,0.63873,0.63828,0.63828,11600000.0
2009-06-19 01:35:00,0.63821,0.63848,0.63821,0.63848,18800000.0
2009-06-19 01:36:00,0.63854,0.63854,0.63821,0.63837,28200000.0
2009-06-19 01:37:00,0.63828,0.6384,0.63823,0.63839,60800000.0
2009-06-19 01:38:00,0.63837,0.63837,0.63833,0.63833,10600000.0
2009-06-19 01:39:00,0.6384,0.63856,0.63839,0.63839,14200000.0
2009-06-19 01:40:00,0.63833,0.63857,0.63816,0.63839,22400000.0
2009-06-19 01:41:00,0.6384,0.63858,0.6382,0.63825,44800000.0
2009-06-19 01:42:00,0.63831,0.63846,0.63814,0.63823,14200000.0
2009-06-19 01:43:00,0.63838,0.63844,0.63821,0.63842,37000000.0
2009-06-19 01:44:00,0.63827,0.63836,0.63805,0.63805,26200000.0
2009-06-19 01:45:00,0.63842,0.63842,0.63806,0.63809,25400000.0
2009-06-19 01:46:00,0.63821,0.63837,0.63813,0.63829,20300000.0
2009-06-19 01:47:00,0.63808,0.63845,0.63803,0.63845,35600000.0
2009-06-19 01:48:00,0.6385,0.6385,0.63801,0.6383,26200000.0
2009-06-19 01:49:00,0.63827,0.63827,0.63794,0.63794,13200000.0
2009-06-19 01:50:00,0.638,0.63858,0.638,0.63854,37200000.0
2009-06-19 01:51:00,0.63838,0.63884,0.63817,0.63847,23800000.0
2009-06-19 01:52:00,0.63851,0.63875,0.63841,0.63869,19900000.0
2009-06-19 01:53:00,0.6386,0.63873,0.63839,0.63862,16000000.0
2009-06-19 01:54:00,0.63851,0.63877,0.6385,0.63863,16200000.0
2009-06-19 01:55:00,0.63848,0.63876,0.63841,0.63871,26200000.0
2009-06-19 01:56:00,0.63867,0.63877,0.63837,0.63838,17400000.0
2009-06-19 01:57:00,0.63826,0.63858,0.63823,0.63855,37400000.0
2009-06-19 01:58:00,0.63823,0.63839,0.63808,0.63815,26800000.0
2009-06-19 01:59:00,0.63825,0.63852,0.63808,0.63852,26000000.0
2009-06-19 02:00:00,0.63865,0.63875,0.63861,0.63861,18200000.0
2009-06-19 02:01:00,0.63863,0.63894,0.6385,0.63863,40700000.0
2009-06-19 02:02:00,0.63853,0.63883,0.63839,0.63878,20000000.0
2009-06-19 02:03:00,0.63868,0.63868,0.63844,0.63866,19400000.0
2009-06-19 02:04:00,0.63858,0.6387,0.63837,0.63853,17000000.0
2009-06-19 02:05:00,0.63837,0.63845,0.63817,0.63817,25400000.0
2009-06-19 02:06:00,0.63823,0.63832,0.63811,0.63828,21800000.0
2009-06-19 02:07:00,0.63803,0.63843,0.63788,0.63827,24400000.0
2009-06-19 02:08:00,0.63825,0.63831,0.63806,0.63811,19200000.0
2009-06-19 02:09:00,0.63821,0.63825,0.63794,0.63806,17600000.0
2009-06-19 02:10:00,0.638,0.63856,0.638,0.63825,32600000.0
2009-06-19 02:11:00,0.63798,0.63822,0.63788,0.63814,50600001.0
2009-06-19 02:12:00,0.63819,0.63819,0.63752,0.63765,31600000.0
2009-06-19 02:13:00,0.63784,0.63808,0.63769,0.63796,28200000.0
2009-06-19 02:14:00,0.63819,0.63819,0.63767,0.63797,23000000.0
2009-06-19 02:15:00,0.63793,0.63814,0.63786,0.63805,30200000.0
2009-06-19 02:16:00,0.63783,0.63818,0.63774,0.63785,34600000.0
2009-06-19 02:17:00,0.63817,0.63817,0.63773,0.63777,19000000.0
2009-06-19 02:18:00,0.63814,0.63814,0.63768,0.63807,20600000.0
2009-06-19 02:19:00,0.63811,0.63811,0.6375,0.63789,21200000.0
2009-06-19 02:20:00,0.63812,0.63819,0.6378,0.63817,32400000.0
2009-06-19 02:21:00,0.63795,0.63814,0.63768,0.63796,19400000.0
2009-06-19 02:22:00,0.63822,0.63839,0.63779,0.63825,36400000.0
2009-06-19 02:23:00,0.63827,0.6384,0.63791,0.63793,37800000.0
2009-06-19 02:24:00,0.63826,0.63845,0.63816,0.63839,40400000.0
2009-06-19 02:25:00,0.63833,0.6385,0.63831,0.63833,23800000.0
2009-06-19 02:26:00,0.63872,0.63891,0.63825,0.6386,35400000.0
2009-06-19 02:27:00,0.63873,0.63877,0.63838,0.63855,34000000.0
2009-06-19 02:28:00,0.63862,0.63864,0.63831,0.63845,52399999.0
2009-06-19 02:29:00,0.63865,0.63865,0.63841,0.63862,34200000.0
2009-06-19 02:30:00,0.6383,0.63869,0.63827,0.63852,24400000.0
2009-06-19 02:31:00,0.63847,0.63856,0.63832,0.63849,22000000.0
2009-06-19 02:32:00,0.63855,0.63867,0.63823,0.63835,23800000.0
2009-06-19 02:33:00,0.63821,0.63869,0.63816,0.63867,25200000.0
2009-06-19 02:34:00,0.63877,0.6389,0.63831,0.63857,29200000.0
2009-06-19 02:35:00,0.6385,0.63908,0.6385,0.63898,24400000.0
2009-06-19 02:36:00,0.6391,0.63923,0.63872,0.63906,14000000.0
2009-06-19 02:37:00,0.63873,0.63909,0.63873,0.63905,40400000.0
2009-06-19 02:38:00,0.63911,0.63914,0.63896,0.63911,22000000.0
2009-06-19 02:39:00,0.63905,0.63922,0.63896,0.63922,18400000.0
2009-06-19 02:40:00,0.63921,0.63946,0.63894,0.63894,34800000.0
2009-06-19 02:41:00,0.63917,0.63921,0.63879,0.63902,29400000.0
2009-06-19 02:42:00,0.63897,0.6391,0.63897,0.63908,9800000.0
2009-06-19 02:43:00,0.63898,0.63921,0.63888,0.63921,22400000.0
2009-06-19 02:44:00,0.63898,0.63911,0.63884,0.63884,37200000.0
2009-06-19 02:45:00,0.63882,0.63905,0.63882,0.639,27800000.0
2009-06-19 02:46:00,0.63901,0.6393,0.63896,0.63907,29600000.0
2009-06-19 02:47:00,0.63901,0.63926,0.63901,0.63915,26200000.0
2009-06-19 02:48:00,0.6393,0.6393,0.63891,0.63902,49400000.0
2009-06-19 02:49:00,0.63906,0.63934,0.63902,0.63931,28600000.0
2009-06-19 02:50:00,0.63912,0.63932,0.63908,0.63914,21600000.0
2009-06-19 02:51:00,0.63937,0.63937,0.63897,0.63905,20400000.0
2009-06-19 02:52:00,0.63919,0.63934,0.63913,0.63925,27200000.0
2009-06-19 02:53:00,0.63895,0.63936,0.63891,0.63891,23000000.0
2009-06-19 02:54:00,0.63932,0.63943,0.63909,0.63922,21600000.0
2009-06-19 02:55:00,0.63917,0.63941,0.63913,0.6392,31800000.0
2009-06-19 02:56:00,0.63947,0.63947,0.6391,0.63929,32600000.0
2009-06-19 02:57:00,0.63934,0.63937,0.63922,0.63922,16000000.0
2009-06-19 02:58:00,0.6393,0.63937,0.63911,0.63937,21800000.0
2009-06-19 02:59:00,0.63923,0.63992,0.639,0.63977,25400000.0
2009-06-19 03:00:00,0.63966,0.63999,0.63964,0.63999,32400000.0
2009-06-19 03:01:00,0.63988,0.63995,0.63978,0.63993,36000000.0
2009-06-19 03:02:00,0.6398,0.63994,0.63941,0.63941,22600000.0
2009-06-19 03:03:00,0.63934,0.63982,0.63915,0.6395,21800000.0
2009-06-19 03:04:00,0.63948,0.6397,0.63914,0.63931,27600000.0
2009-06-19 03:05:00,0.63914,0.63955,0.63914,0.63952,30200000.0
2009-06-19 03:06:00,0.63938,0.63966,0.63916,0.63959,33500000.0
2009-06-19 03:07:00,0.63952,0.63952,0.63909,0.63937,12400000.0
2009-06-19 03:08:00,0.63936,0.63936,0.63921,0.63928,22400000.0
2009-06-19 03:09:00,0.63948,0.63984,0.63948,0.63976,11800000.0
2009-06-19 03:10:00,0.63992,0.64013,0.63939,0.63958,33200000.0
2009-06-19 03:11:00,0.63957,0.63995,0.63957,0.63988,37100000.0
2009-06-19 03:12:00,0.63957,0.63987,0.63938,0.63987,27500000.0
2009-06-19 03:13:00,0.63982,0.63982,0.63939,0.63969,21700000.0
2009-06-19 03:14:00,0.63955,0.63979,0.63944,0.63956,19200000.0
2009-06-19 03:15:00,0.6395,0.63979,0.63933,0.63942,30800000.0
2009-06-19 03:16:00,0.6391,0.63959,0.63904,0.63925,22600000.0
2009-06-19 03:17:00,0.63942,0.63949,0.63904,0.63908,24200000.0
2009-06-19 03:18:00,0.63917,0.63917,0.63888,0.63914,16200000.0
2009-06-19 03:19:00,0.63915,0.63941,0.639,0.63941,27800000.0
2009-06-19 03:20:00,0.63923,0.63937,0.63888,0.63933,20000000.0
2009-06-19 03:21:00,0.63919,0.63928,0.63915,0.63928,16400000.0
2009-06-19 03:22:00,0.63947,0.63953,0.63924,0.63944,39800000.0
2009-06-19 03:23:00,0.63943,0.63949,0.6392,0.63941,33700000.0
2009-06-19 03:24:00,0.63954,0.63986,0.63921,0.63973,24600000.0
2009-06-19 03:25:00,0.64008,0.64008,0.63953,0.6398,29600000.0
2009-06-19 03:26:00,0.63959,0.63987,0.63938,0.6397,20400000.0
2009-06-19 03:27:00,0.63965,0.63993,0.63964,0.6399,29800000.0
2009-06-19 03:28:00,0.63988,0.63988,0.63946,0.6396,20800000.0
2009-06-19 03:29:00,0.63976,0.63988,0.63953,0.63957,27400000.0
2009-06-19 03:30:00,0.63966,0.63979,0.63963,0.63971,16400000.0
2009-06-19 03:31:00,0.63955,0.63985,0.63955,0.63981,21800000.0
2009-06-19 03:32:00,0.63953,0.63971,0.63952,0.63952,41500000.0
2009-06-19 03:33:00,0.63964,0.63981,0.63951,0.63975,19800000.0
2009-06-19 03:34:00,0.63982,0.63989,0.63956,0.63958,18800000.0
2009-06-19 03:35:00,0.63977,0.63999,0.63953,0.63974,30800000.0
2009-06-19 03:36:00,0.6398,0.64,0.6397,0.63978,23200000.0
2009-06-19 03:37:00,0.63957,0.63969,0.63937,0.63948,26400000.0
2009-06-19 03:38:00,0.63965,0.63968,0.63908,0.6395,45400000.0
2009-06-19 03:39:00,0.63956,0.63965,0.63938,0.63956,31100000.0
2009-06-19 03:40:00,0.6393,0.63969,0.63921,0.63945,31000000.0
2009-06-19 03:41:00,0.63934,0.63955,0.63917,0.6393,24400000.0
2009-06-19 03:42:00,0.63918,0.63954,0.63906,0.63924,23600000.0
2009-06-19 03:43:00,0.63919,0.63944,0.63906,0.63938,22600000.0
2009-06-19 03:44:00,0.63933,0.63981,0.63925,0.63966,19800000.0
2009-06-19 03:45:00,0.63955,0.63979,0.63924,0.63962,34000000.0
2009-06-19 03:46:00,0.6397,0.63996,0.63948,0.6399,29200000.0
2009-06-19 03:47:00,0.63983,0.63989,0.63941,0.63979,52600000.0
2009-06-19 03:48:00,0.63985,0.64007,0.63961,0.63978,22600000.0
2009-06-19 03:49:00,0.63971,0.63991,0.63947,0.63991,31600000.0
2009-06-19 03:50:00,0.63988,0.64009,0.63975,0.64009,17600000.0
2009-06-19 03:51:00,0.6399,0.63996,0.63957,0.63971,34400000.0
2009-06-19 03:52:00,0.63997,0.63997,0.63951,0.63962,35800000.0
2009-06-19 03:53:00,0.63966,0.63967,0.63909,0.63928,33800000.0
2009-06-19 03:54:00,0.63942,0.63958,0.63912,0.63921,28800000.0
2009-06-19 03:55:00,0.63937,0.63941,0.63866,0.6389,28400000.0
2009-06-19 03:56:00,0.63858,0.63889,0.63834,0.63834,27900000.0
2009-06-19 03:57:00,0.63821,0.63887,0.63821,0.63864,23300000.0
2009-06-19 03:58:00,0.63883,0.63892,0.63834,0.63848,20000000.0
2009-06-19 03:59:00,0.63872,0.63893,0.63832,0.63832,23200000.0
2009-06-19 04:00:00,0.63855,0.63873,0.63833,0.63853,44000000.0
2009-06-19 04:01:00,0.63827,0.63867,0.63821,0.63862,29400000.0
2009-06-19 04:02:00,0.6385,0.63869,0.63834,0.6384,31400000.0
2009-06-19 04:03:00,0.63838,0.63857,0.63828,0.63835,34200000.0
2009-06-19 04:04:00,0.63852,0.63867,0.63828,0.63835,18400000.0
2009-06-19 04:05:00,0.63839,0.63858,0.63811,0.63833,41700000.0
2009-06-19 04:06:00,0.63833,0.63862,0.6381,0.63846,22400000.0
2009-06-19 04:07:00,0.6382,0.63861,0.6382,0.63839,17400000.0
2009-06-19 04:08:00,0.63851,0.63862,0.63816,0.63817,23400000.0
2009-06-19 04:09:00,0.63825,0.63879,0.63817,0.6386,32800000.0
2009-06-19 04:10:00,0.63851,0.6388,0.63845,0.63848,13000000.0
2009-06-19 04:11:00,0.63838,0.6387,0.63831,0.63858,29500000.0
2009-06-19 04:12:00,0.6385,0.6389,0.63848,0.63862,37200000.0
2009-06-19 04:13:00,0.63848,0.63897,0.63848,0.63858,37000000.0
2009-06-19 04:14:00,0.63849,0.63866,0.63843,0.63866,21400000.0
2009-06-19 04:15:00,0.63867,0.63867,0.63828,0.63843,27200000.0
2009-06-19 04:16:00,0.63835,0.63848,0.63821,0.63835,18400000.0
2009-06-19 04:17:00,0.63862,0.63862,0.63802,0.63837,31700000.0
2009-06-19 04:18:00,0.63849,0.63849,0.63802,0.63826,34600000.0
2009-06-19 04:19:00,0.63832,0.6384,0.63787,0.63787,33000000.0
2009-06-19 04:20:00,0.63795,0.6385,0.6379,0.63846,30498996.0
2009-06-19 04:21:00,0.638,0.63847,0.638,0.63823,33600000.0
2009-06-19 04:22:00,0.63842,0.63842,0.63759,0.63773,30000000.0
2009-06-19 04:23:00,0.63783,0.63823,0.63776,0.63823,29200000.0
2009-06-19 04:24:00,0.63797,0.63819,0.63785,0.63806,29000000.0
2009-06-19 04:25:00,0.6376,0.63813,0.6376,0.63811,27800000.0
2009-06-19 04:26:00,0.63788,0.63813,0.63762,0.63795,29800000.0
2009-06-19 04:27:00,0.63793,0.63829,0.63787,0.63829,18000000.0
2009-06-19 04:28:00,0.63819,0.63833,0.63809,0.63827,29300000.0
2009-06-19 04:29:00,0.63837,0.63845,0.63799,0.63807,33800000.0
2009-06-19 04:30:00,0.63824,0.6385,0.63806,0.63831,26400000.0
2009-06-19 04:31:00,0.63853,0.63855,0.63817,0.63836,39900000.0
2009-06-19 04:32:00,0.63827,0.63842,0.63813,0.63813,28400000.0
2009-06-19 04:33:00,0.63816,0.63847,0.63812,0.63836,41200000.0
2009-06-19 04:34:00,0.63854,0.63854,0.63822,0.63842,38799999.0
2009-06-19 04:35:00,0.63851,0.63866,0.63838,0.6386,34600000.0
2009-06-19 04:36:00,0.63847,0.63851,0.63816,0.63842,32800000.0
2009-06-19 04:37:00,0.63831,0.63846,0.63817,0.63817,24400000.0
2009-06-19 04:38:00,0.63825,0.63863,0.63821,0.6384,12800000.0
2009-06-19 04:39:00,0.63848,0.6387,0.63818,0.63848,16000000.0
2009-06-19 04:40:00,0.6386,0.63869,0.63822,0.63823,27200000.0
2009-06-19 04:41:00,0.63828,0.63859,0.63815,0.6384,27600000.0
2009-06-19 04:42:00,0.63828,0.6385,0.63807,0.63823,29000000.0
2009-06-19 04:43:00,0.638,0.63829,0.63769,0.63829,19800000.0
2009-06-19 04:44:00,0.63822,0.63828,0.63781,0.63828,31600000.0
2009-06-19 04:45:00,0.63824,0.6384,0.63802,0.63821,44999999.0
2009-06-19 04:46:00,0.6382,0.63833,0.63796,0.63818,31000000.0
2009-06-19 04:47:00,0.63811,0.63846,0.63805,0.63806,27600000.0
2009-06-19 04:48:00,0.63815,0.63853,0.63804,0.63853,19200000.0
2009-06-19 04:49:00,0.63828,0.63849,0.6381,0.63836,25400000.0
2009-06-19 04:50:00,0.63857,0.63863,0.63821,0.6385,19800000.0
2009-06-19 04:51:00,0.63852,0.6386,0.63825,0.63856,33900000.0
2009-06-19 04:52:00,0.63836,0.63849,0.63808,0.63813,42800000.0
2009-06-19 04:53:00,0.63819,0.63819,0.63801,0.63805,10600000.0
2009-06-19 04:54:00,0.63812,0.63829,0.63799,0.63799,35400000.0
2009-06-19 04:55:00,0.63816,0.63844,0.63803,0.63823,39600000.0
2009-06-19 04:56:00,0.6383,0.6386,0.63808,0.63849,29100000.0
2009-06-19 04:57:00,0.63831,0.63843,0.63815,0.63831,15400000.0
2009-06-19 04:58:00,0.6384,0.63854,0.638,0.63822,31600000.0
2009-06-19 04:59:00,0.6383,0.63832,0.63798,0.63811,19600000.0
2009-06-19 05:00:00,0.63775,0.6385,0.63775,0.63776,29800000.0
2009-06-19 05:01:00,0.63806,0.63811,0.63775,0.6381,20200000.0
2009-06-19 05:02:00,0.63788,0.63788,0.63757,0.63788,25700000.0
2009-06-19 05:03:00,0.63807,0.63824,0.6376,0.63796,22300000.0
2009-06-19 05:04:00,0.63787,0.63829,0.63751,0.63801,30600000.0
2009-06-19 05:05:00,0.6378,0.63831,0.63773,0.63818,54800000.0
2009-06-19 05:06:00,0.63771,0.63802,0.63766,0.6377,29800000.0
2009-06-19 05:07:00,0.63812,0.63816,0.63771,0.63816,29400000.0
2009-06-19 05:08:00,0.63801,0.63809,0.63792,0.638,16600000.0
2009-06-19 05:09:00,0.63776,0.63791,0.6377,0.6378,26400000.0
2009-06-19 05:10:00,0.63786,0.63845,0.63776,0.63809,35800000.0
2009-06-19 05:11:00,0.63809,0.63833,0.63809,0.6381,20900000.0
2009-06-19 05:12:00,0.63811,0.63829,0.638,0.63808,24200000.0
2009-06-19 05:13:00,0.63808,0.63827,0.63785,0.63818,35200000.0
2009-06-19 05:14:00,0.63833,0.63841,0.63798,0.63798,11000000.0
2009-06-19 05:15:00,0.63811,0.63828,0.63808,0.63826,25800000.0
2009-06-19 05:16:00,0.63814,0.63831,0.63814,0.63831,23200000.0
2009-06-19 05:17:00,0.63818,0.63836,0.63813,0.63827,19600000.0
2009-06-19 05:18:00,0.63818,0.63818,0.63747,0.63747,20000000.0
2009-06-19 05:19:00,0.63754,0.63834,0.63744,0.63829,17000000.0
2009-06-19 05:20:00,0.63852,0.63857,0.63808,0.63808,28200000.0
2009-06-19 05:21:00,0.63793,0.63813,0.63782,0.63813,31900000.0
2009-06-19 05:22:00,0.63816,0.63816,0.63791,0.63791,17400000.0
2009-06-19 05:23:00,0.63796,0.63804,0.63795,0.63796,51799999.0
2009-06-19 05:24:00,0.63812,0.63812,0.63787,0.63787,12800000.0
2009-06-19 05:25:00,0.6379,0.638,0.63789,0.63789,28200000.0
2009-06-19 05:26:00,0.63795,0.63806,0.63773,0.63773,33600001.0
2009-06-19 05:27:00,0.638,0.63807,0.638,0.63806,9800000.0
2009-06-19 05:28:00,0.63788,0.638,0.63784,0.63788,30600000.0
2009-06-19 05:29:00,0.63814,0.63821,0.63802,0.6381,28000000.0
2009-06-19 05:30:00,0.63808,0.63831,0.63802,0.63827,27600000.0
2009-06-19 05:31:00,0.63804,0.63809,0.63796,0.63807,37400000.0
2009-06-19 05:32:00,0.63806,0.63807,0.63794,0.63794,26600000.0
2009-06-19 05:33:00,0.63795,0.63808,0.63782,0.63784,49000000.0
2009-06-19 05:34:00,0.63781,0.63817,0.63781,0.63802,25400000.0
2009-06-19 05:35:00,0.63823,0.63832,0.63816,0.63822,21600000.0
2009-06-19 05:36:00,0.63791,0.6383,0.63791,0.63813,33100000.0
2009-06-19 05:37:00,0.63821,0.63839,0.63812,0.6383,39200000.0
2009-06-19 05:38:00,0.6382,0.63828,0.63795,0.63809,19200000.0
2009-06-19 05:39:00,0.63834,0.63843,0.63803,0.63803,37000000.0
2009-06-19 05:40:00,0.6382,0.63869,0.63807,0.63807,23600000.0
2009-06-19 05:41:00,0.63831,0.63844,0.63829,0.63833,15200000.0
2009-06-19 05:42:00,0.63838,0.6388,0.6382,0.6382,32800000.0
2009-06-19 05:43:00,0.6381,0.63838,0.638,0.6383,40200000.0
2009-06-19 05:44:00,0.63852,0.63883,0.63834,0.63877,36100000.0
2009-06-19 05:45:00,0.63858,0.6391,0.63853,0.63902,21000000.0
2009-06-19 05:46:00,0.63892,0.63938,0.63892,0.63898,11200000.0
2009-06-19 05:47:00,0.63894,0.63918,0.63869,0.63918,28000000.0
2009-06-19 05:48:00,0.63915,0.63929,0.63873,0.63882,27400000.0
2009-06-19 05:49:00,0.63884,0.63899,0.6385,0.63856,28400000.0
2009-06-19 05:50:00,0.63871,0.63906,0.63871,0.639,28800000.0
2009-06-19 05:51:00,0.63883,0.63913,0.63872,0.63876,39200000.0
2009-06-19 05:52:00,0.63872,0.63892,0.63867,0.63867,37400000.0
2009-06-19 05:53:00,0.63873,0.63913,0.63873,0.63913,13200000.0
2009-06-19 05:54:00,0.6391,0.6391,0.63865,0.63867,15200000.0
2009-06-19 05:55:00,0.63875,0.63877,0.63861,0.63868,41500000.0
2009-06-19 05:56:00,0.63865,0.63881,0.63861,0.63876,25100000.0
2009-06-19 05:57:00,0.63881,0.63899,0.6385,0.6385,27600000.0
2009-06-19 05:58:00,0.63855,0.63876,0.63855,0.63859,9400000.0
2009-06-19 05:59:00,0.63867,0.6387,0.6386,0.63868,23000000.0
2009-06-19 06:00:00,0.63859,0.6387,0.63857,0.6387,12400000.0
2009-06-19 06:01:00,0.63875,0.63892,0.63869,0.6388,31400000.0
2009-06-19 06:02:00,0.63897,0.63916,0.63895,0.63907,21200000.0
2009-06-19 06:03:00,0.63909,0.63927,0.63866,0.63897,35200000.0
2009-06-19 06:04:00,0.63902,0.6392,0.63882,0.6391,25000000.0
2009-06-19 06:05:00,0.63907,0.63917,0.63895,0.63897,17600000.0
2009-06-19 06:06:00,0.63901,0.63917,0.63897,0.63902,22400000.0
2009-06-19 06:07:00,0.63906,0.63917,0.63884,0.63897,23600000.0
2009-06-19 06:08:00,0.63903,0.63921,0.63903,0.63908,25400000.0
2009-06-19 06:09:00,0.63908,0.63929,0.63895,0.63917,29400000.0
2009-06-19 06:10:00,0.63923,0.63942,0.63899,0.63901,14800000.0
2009-06-19 06:11:00,0.63899,0.63922,0.63899,0.63901,18800000.0
2009-06-19 06:12:00,0.63905,0.63916,0.6388,0.63903,55000000.0
2009-06-19 06:13:00,0.63888,0.63922,0.63888,0.63912,22400000.0
2009-06-19 06:14:00,0.63898,0.63918,0.63898,0.63916,12600000.0
2009-06-19 06:15:00,0.63903,0.63927,0.63898,0.63903,35200000.0
2009-06-19 06:16:00,0.63908,0.63925,0.63904,0.63904,28800000.0
2009-06-19 06:17:00,0.63899,0.63911,0.63891,0.63891,35800000.0
2009-06-19 06:18:00,0.63883,0.63902,0.63883,0.63888,33000000.0
2009-06-19 06:19:00,0.63903,0.63933,0.6388,0.63933,18600000.0
2009-06-19 06:20:00,0.63942,0.63945,0.6387,0.63887,29800000.0
2009-06-19 06:21:00,0.63881,0.63899,0.63876,0.63892,28600000.0
2009-06-19 06:22:00,0.63875,0.63896,0.63873,0.63887,16200000.0
2009-06-19 06:23:00,0.63883,0.63908,0.63883,0.639,30200000.0
2009-06-19 06:24:00,0.63901,0.63912,0.63875,0.63888,28600000.0
2009-06-19 06:25:00,0.63879,0.63904,0.6387,0.63894,65700000.0
2009-06-19 06:26:00,0.63896,0.63906,0.63886,0.63906,44600000.0
2009-06-19 06:27:00,0.63892,0.63896,0.63865,0.63882,22400000.0
2009-06-19 06:28:00,0.6388,0.63908,0.6388,0.63908,19000000.0
2009-06-19 06:29:00,0.63868,0.63894,0.63848,0.63893,19000000.0
2009-06-19 06:30:00,0.63876,0.63906,0.63876,0.63896,18800000.0
2009-06-19 06:31:00,0.63881,0.63882,0.63859,0.63882,25400000.0
2009-06-19 06:32:00,0.63853,0.63868,0.63843,0.63868,33800000.0
2009-06-19 06:33:00,0.63878,0.63914,0.63864,0.63889,34600000.0
2009-06-19 06:34:00,0.63882,0.63909,0.63868,0.63894,27600000.0
2009-06-19 06:35:00,0.63915,0.63919,0.63854,0.63908,23400000.0
2009-06-19 06:36:00,0.63921,0.63936,0.63909,0.6392,36900000.0
2009-06-19 06:37:00,0.63915,0.63948,0.63906,0.63931,20500000.0
2009-06-19 06:38:00,0.63927,0.63935,0.63912,0.63918,30600000.0
2009-06-19 06:39:00,0.63937,0.6394,0.63903,0.6391,16200000.0
2009-06-19 06:40:00,0.63917,0.63957,0.63917,0.63945,33600000.0
2009-06-19 06:41:00,0.63926,0.63928,0.63904,0.63924,10800000.0
2009-06-19 06:42:00,0.63937,0.6396,0.6392,0.63933,37000000.0
2009-06-19 06:43:00,0.63943,0.63969,0.63904,0.63937,14400000.0
2009-06-19 06:44:00,0.63941,0.63959,0.63927,0.63951,26600000.0
2009-06-19 06:45:00,0.6395,0.6396,0.63926,0.63939,27200000.0
2009-06-19 06:46:00,0.63929,0.63932,0.63897,0.63917,16200000.0
2009-06-19 06:47:00,0.63934,0.63937,0.63908,0.6391,41000000.0
2009-06-19 06:48:00,0.63921,0.63931,0.63909,0.63914,25200000.0
2009-06-19 06:49:00,0.63938,0.63954,0.63914,0.63917,34800000.0
2009-06-19 06:50:00,0.6391,0.63955,0.63894,0.63905,62000000.0
2009-06-19 06:51:00,0.63911,0.63925,0.63887,0.6392,30700000.0
2009-06-19 06:52:00,0.63898,0.6393,0.63898,0.63917,85400000.0
2009-06-19 06:53:00,0.63908,0.6392,0.63896,0.63912,10800000.0
2009-06-19 06:54:00,0.63927,0.63927,0.63861,0.63861,28200000.0
2009-06-19 06:55:00,0.63864,0.63921,0.63864,0.63901,24800000.0
2009-06-19 06:56:00,0.6387,0.63902,0.63851,0.63878,34300000.0
2009-06-19 06:57:00,0.63865,0.63865,0.63777,0.63819,68599999.0
2009-06-19 06:58:00,0.63797,0.63826,0.63775,0.63813,52200000.0
2009-06-19 06:59:00,0.63801,0.63889,0.63796,0.63825,89100000.0
2009-06-19 07:00:00,0.63822,0.63856,0.63811,0.63821,17800000.0
2009-06-19 07:01:00,0.63824,0.63832,0.63797,0.63823,21200000.0
2009-06-19 07:02:00,0.63833,0.63833,0.63794,0.63825,111700000.0
2009-06-19 07:03:00,0.63837,0.63879,0.63814,0.63837,76300000.0
2009-06-19 07:04:00,0.63839,0.63842,0.63807,0.63817,24400000.0
2009-06-19 07:05:00,0.63826,0.63836,0.63809,0.63825,62100000.0
2009-06-19 07:06:00,0.63816,0.63918,0.6381,0.63886,78499999.0
2009-06-19 07:07:00,0.63893,0.63932,0.63878,0.63883,118300000.0
2009-06-19 07:08:00,0.63892,0.63927,0.6387,0.63898,66200000.0
2009-06-19 07:09:00,0.63895,0.63921,0.63894,0.63905,82000000.0
2009-06-19 07:10:00,0.6391,0.63939,0.63896,0.63927,29000000.0
2009-06-19 07:11:00,0.63934,0.63938,0.63905,0.63914,25800000.0
2009-06-19 07:12:00,0.63935,0.63954,0.63917,0.6393,79200000.0
2009-06-19 07:13:00,0.63939,0.63975,0.63935,0.63965,44400000.0
2009-06-19 07:14:00,0.63947,0.63966,0.63927,0.6394,123099999.0
2009-06-19 07:15:00,0.63949,0.63954,0.63941,0.63941,10400000.0
2009-06-19 07:16:00,0.63947,0.63957,0.63927,0.63945,39800000.0
2009-06-19 07:17:00,0.63926,0.63952,0.63911,0.63952,31400000.0
2009-06-19 07:18:00,0.63951,0.63957,0.63939,0.63939,33000000.0
2009-06-19 07:19:00,0.63951,0.63959,0.63943,0.63955,32399999.0
2009-06-19 07:20:00,0.63961,0.64,0.63954,0.63993,21400000.0
2009-06-19 07:21:00,0.63997,0.63997,0.63954,0.63969,16600000.0
2009-06-19 07:22:00,0.63976,0.6399,0.63955,0.63986,39600000.0
2009-06-19 07:23:00,0.63985,0.63998,0.63956,0.63985,108800000.0
2009-06-19 07:24:00,0.63975,0.64022,0.63965,0.63985,278500000.0
2009-06-19 07:25:00,0.63995,0.64015,0.63973,0.6399,163400001.0
2009-06-19 07:26:00,0.63999,0.64027,0.63988,0.64023,48000000.0
2009-06-19 07:27:00,0.64017,0.64058,0.64006,0.6404,166300000.0
2009-06-19 07:28:00,0.64023,0.64037,0.64002,0.64002,25000000.0
2009-06-19 07:29:00,0.64007,0.64012,0.63987,0.63993,44000000.0
2009-06-19 07:30:00,0.63988,0.64005,0.63978,0.63991,26600000.0
2009-06-19 07:31:00,0.6398,0.64001,0.63943,0.63962,66000000.0
2009-06-19 07:32:00,0.63977,0.64001,0.63955,0.63975,64000000.0
2009-06-19 07:33:00,0.63985,0.64008,0.63961,0.63993,40000000.0
2009-06-19 07:34:00,0.64006,0.64046,0.63999,0.64046,14800000.0
2009-06-19 07:35:00,0.6403,0.64042,0.64014,0.64031,38800000.0
2009-06-19 07:36:00,0.64018,0.64024,0.63992,0.63992,26800000.0
2009-06-19 07:37:00,0.63994,0.64014,0.63965,0.63965,167000000.0
2009-06-19 07:38:00,0.63977,0.64004,0.63947,0.64004,103600000.0
2009-06-19 07:39:00,0.64004,0.64004,0.63911,0.63991,126200000.0
2009-06-19 07:40:00,0.63994,0.64041,0.6397,0.63981,102200000.0
2009-06-19 07:41:00,0.63974,0.63994,0.63955,0.63955,72000000.0
2009-06-19 07:42:00,0.63967,0.63994,0.63953,0.63958,38800000.0
2009-06-19 07:43:00,0.63943,0.64,0.63943,0.63979,126200000.0
2009-06-19 07:44:00,0.63975,0.64013,0.63955,0.64007,152600001.0
2009-06-19 07:45:00,0.64003,0.64015,0.63944,0.63949,97599999.0
2009-06-19 07:46:00,0.63935,0.63985,0.63927,0.63955,40200000.0
2009-06-19 07:47:00,0.63958,0.63992,0.63945,0.63967,183900000.0
2009-06-19 07:48:00,0.63967,0.64005,0.63952,0.63976,116600000.0
2009-06-19 07:49:00,0.63979,0.6399,0.63948,0.63948,80800000.0
2009-06-19 07:50:00,0.63955,0.63966,0.63938,0.63946,21800000.0
2009-06-19 07:51:00,0.63936,0.63956,0.63895,0.63939,134000000.0
2009-06-19 07:52:00,0.63934,0.63946,0.63896,0.63915,72800000.0
2009-06-19 07:53:00,0.6391,0.63963,0.63878,0.63905,64800000.0
2009-06-19 07:54:00,0.63907,0.63925,0.63888,0.63896,42600000.0
2009-06-19 07:55:00,0.63907,0.63942,0.63889,0.63911,30600000.0
2009-06-19 07:56:00,0.63907,0.63928,0.63867,0.63895,81800000.0
2009-06-19 07:57:00,0.63894,0.63904,0.63875,0.63882,35400000.0
2009-06-19 07:58:00,0.63886,0.63896,0.63849,0.63882,84200000.0
2009-06-19 07:59:00,0.6389,0.63901,0.63863,0.63863,48600000.0
2009-06-19 08:00:00,0.63887,0.63919,0.63833,0.63876,58200000.0
2009-06-19 08:01:00,0.63888,0.6395,0.6386,0.63942,60400000.0
2009-06-19 08:02:00,0.63934,0.63948,0.63888,0.63919,34300000.0
2009-06-19 08:03:00,0.63924,0.63963,0.63919,0.63953,54800000.0
2009-06-19 08:04:00,0.63952,0.63957,0.6393,0.6394,28400000.0
2009-06-19 08:05:00,0.63928,0.63936,0.63913,0.63913,12200000.0
2009-06-19 08:06:00,0.63902,0.63926,0.63843,0.63876,78600000.0
2009-06-19 08:07:00,0.6389,0.6395,0.6386,0.63898,82000000.0
2009-06-19 08:08:00,0.6389,0.6391,0.63879,0.6391,36600000.0
2009-06-19 08:09:00,0.63883,0.63945,0.63877,0.63912,15400000.0
2009-06-19 08:10:00,0.63887,0.63916,0.63842,0.63842,23200000.0
2009-06-19 08:11:00,0.63837,0.63896,0.63823,0.63896,30200000.0
2009-06-19 08:12:00,0.63892,0.63904,0.63872,0.63872,32800000.0
2009-06-19 08:13:00,0.63892,0.63899,0.63861,0.63877,69900000.0
2009-06-19 08:14:00,0.63874,0.63899,0.63859,0.63872,55100000.0
2009-06-19 08:15:00,0.63881,0.63889,0.63839,0.63848,51400000.0
2009-06-19 08:16:00,0.63858,0.63882,0.63826,0.63826,24400000.0
2009-06-19 08:17:00,0.63838,0.63868,0.6378,0.63799,73200000.0
2009-06-19 08:18:00,0.63824,0.63862,0.63792,0.63826,64800000.0
2009-06-19 08:19:00,0.63833,0.63864,0.63799,0.63838,25800000.0
2009-06-19 08:20:00,0.63833,0.63869,0.63816,0.63831,56000000.0
2009-06-19 08:21:00,0.63844,0.63847,0.63814,0.63833,56800000.0
2009-06-19 08:22:00,0.63835,0.63855,0.63814,0.63814,65600000.0
2009-06-19 08:23:00,0.63778,0.63842,0.63778,0.63812,116800000.0
2009-06-19 08:24:00,0.63821,0.63927,0.63821,0.63893,101400000.0
2009-06-19 08:25:00,0.63888,0.63927,0.63835,0.63882,45800000.0
2009-06-19 08:26:00,0.63903,0.63906,0.6383,0.63839,61200000.0
2009-06-19 08:27:00,0.63848,0.63901,0.63838,0.63845,138200000.0
2009-06-19 08:28:00,0.63846,0.63846,0.63736,0.63783,62800000.0
2009-06-19 08:29:00,0.63758,0.6376,0.63641,0.63732,104100000.0
2009-06-19 08:30:00,0.6375,0.63824,0.63731,0.63792,66600000.0
2009-06-19 08:31:00,0.63785,0.63817,0.63768,0.63768,44000000.0
2009-06-19 08:32:00,0.63763,0.63828,0.63763,0.63796,42900000.0
2009-06-19 08:33:00,0.63802,0.63812,0.63761,0.63806,42800000.0
2009-06-19 08:34:00,0.63808,0.63815,0.63786,0.63815,39400000.0
2009-06-19 08:35:00,0.63816,0.63816,0.63789,0.63792,33900000.0
2009-06-19 08:36:00,0.63786,0.63802,0.63763,0.63789,29800000.0
2009-06-19 08:37:00,0.63796,0.63818,0.63792,0.638,116400000.0
2009-06-19 08:38:00,0.63813,0.63849,0.63792,0.63823,45600000.0
2009-06-19 08:39:00,0.63811,0.6384,0.63793,0.63818,55100000.0
2009-06-19 08:40:00,0.6383,0.63833,0.63783,0.6379,97600000.0
2009-06-19 08:41:00,0.63797,0.63814,0.63751,0.63775,149000000.0
2009-06-19 08:42:00,0.63792,0.63802,0.63765,0.63772,30800000.0
2009-06-19 08:43:00,0.63767,0.63802,0.6375,0.6378,161100000.0
2009-06-19 08:44:00,0.6378,0.63803,0.63762,0.63762,87200000.0
2009-06-19 08:45:00,0.63764,0.63815,0.63763,0.63795,92200000.0
2009-06-19 08:46:00,0.63799,0.63826,0.63782,0.63809,61900000.0
2009-06-19 08:47:00,0.63851,0.63871,0.63815,0.63866,35700000.0
2009-06-19 08:48:00,0.63847,0.63874,0.63807,0.63864,39400000.0
2009-06-19 08:49:00,0.63854,0.63874,0.63836,0.63864,13400000.0
2009-06-19 08:50:00,0.63873,0.63919,0.63862,0.63894,17600000.0
2009-06-19 08:51:00,0.63873,0.63909,0.63869,0.63891,21800000.0
2009-06-19 08:52:00,0.63898,0.63913,0.63856,0.63869,41700000.0
2009-06-19 08:53:00,0.63856,0.63894,0.63786,0.63831,74400000.0
2009-06-19 08:54:00,0.63839,0.63889,0.63802,0.63873,56200000.0
2009-06-19 08:55:00,0.63858,0.63891,0.63851,0.63878,25600000.0
2009-06-19 08:56:00,0.63867,0.63888,0.63827,0.63877,140700000.0
2009-06-19 08:57:00,0.63874,0.63899,0.63843,0.6386,93900000.0
2009-06-19 08:58:00,0.63864,0.63907,0.63864,0.63895,220800000.0
2009-06-19 08:59:00,0.63891,0.63935,0.63874,0.63895,222800000.0
2009-06-19 09:00:00,0.63884,0.63924,0.6385,0.63904,194400000.0
2009-06-19 09:01:00,0.63904,0.63921,0.63882,0.6389,48800000.0
2009-06-19 09:02:00,0.63893,0.63961,0.63891,0.63928,40600000.0
2009-06-19 09:03:00,0.63922,0.63968,0.63901,0.63929,52000000.0
2009-06-19 09:04:00,0.63925,0.63956,0.63905,0.63945,50800000.0
2009-06-19 09:05:00,0.63937,0.63947,0.63888,0.63889,22200000.0
2009-06-19 09:06:00,0.63903,0.63931,0.63817,0.63851,124800001.0
2009-06-19 09:07:00,0.63843,0.63904,0.63824,0.63894,74900000.0
2009-06-19 09:08:00,0.63874,0.63932,0.63863,0.63932,59600000.0
2009-06-19 09:09:00,0.6395,0.64081,0.63896,0.64018,53400000.0
2009-06-19 09:10:00,0.64034,0.64079,0.63954,0.64019,68800000.0
2009-06-19 09:11:00,0.64023,0.64045,0.63978,0.64005,57600000.0
2009-06-19 09:12:00,0.64005,0.6401,0.6395,0.6395,65700000.0
2009-06-19 09:13:00,0.6395,0.63981,0.63925,0.63964,48800000.0
2009-06-19 09:14:00,0.63963,0.63979,0.63938,0.63957,40400000.0
2009-06-19 09:15:00,0.63953,0.63968,0.63903,0.63934,123200000.0
2009-06-19 09:16:00,0.63918,0.63942,0.6388,0.63897,115800000.0
2009-06-19 09:17:00,0.63898,0.6393,0.63898,0.63922,142300000.0
2009-06-19 09:18:00,0.63925,0.63948,0.63901,0.63923,68100000.0
2009-06-19 09:19:00,0.63913,0.63944,0.63908,0.63937,141999999.0
2009-06-19 09:20:00,0.63935,0.63955,0.63901,0.63955,197000000.0
2009-06-19 09:21:00,0.63938,0.63944,0.63882,0.63913,140200000.0
2009-06-19 09:22:00,0.63913,0.63938,0.63883,0.63917,88600000.0
2009-06-19 09:23:00,0.63918,0.63946,0.63893,0.63935,153000000.0
2009-06-19 09:24:00,0.6394,0.6395,0.63871,0.6393,159300000.0
2009-06-19 09:25:00,0.63923,0.6395,0.63903,0.63936,147200000.0
2009-06-19 09:26:00,0.63948,0.63948,0.63921,0.63932,94300000.0
2009-06-19 09:27:00,0.63915,0.63949,0.63893,0.63949,69800000.0
2009-06-19 09:28:00,0.63953,0.63962,0.63902,0.63924,73500000.0
2009-06-19 09:29:00,0.63935,0.63935,0.63883,0.63914,39500000.0
2009-06-19 09:30:00,0.63918,0.63966,0.63904,0.63925,165800000.0
2009-06-19 09:31:00,0.63927,0.63958,0.63918,0.63934,228500000.0
2009-06-19 09:32:00,0.63931,0.63969,0.63909,0.63917,63800000.0
2009-06-19 09:33:00,0.63928,0.6396,0.6392,0.6395,54700000.0
2009-06-19 09:34:00,0.63952,0.63975,0.63936,0.63958,141700000.0
2009-06-19 09:35:00,0.63964,0.64005,0.63947,0.63988,93700000.0
2009-06-19 09:36:00,0.63987,0.64005,0.63944,0.63969,36000000.0
2009-06-19 09:37:00,0.63966,0.63988,0.63949,0.63962,86600000.0
2009-06-19 09:38:00,0.63975,0.64067,0.63955,0.64004,69000000.0
2009-06-19 09:39:00,0.64002,0.64004,0.63968,0.63975,22000000.0
2009-06-19 09:40:00,0.63977,0.64068,0.63977,0.63989,84200000.0
2009-06-19 09:41:00,0.63979,0.63996,0.63932,0.6396,84000000.0
2009-06-19 09:42:00,0.63951,0.63994,0.6394,0.63969,110700000.0
2009-06-19 09:43:00,0.63957,0.6399,0.63898,0.63948,64200000.0
2009-06-19 09:44:00,0.63949,0.63969,0.63888,0.63937,179200000.0
2009-06-19 09:45:00,0.63938,0.63953,0.63881,0.63937,146600000.0
2009-06-19 09:46:00,0.63894,0.63927,0.63876,0.6389,176200000.0
2009-06-19 09:47:00,0.63915,0.63928,0.63895,0.63928,110600000.0
2009-06-19 09:48:00,0.6393,0.63943,0.63912,0.6393,152800000.0
2009-06-19 09:49:00,0.63925,0.63942,0.63897,0.63942,142900000.0
2009-06-19 09:50:00,0.63939,0.63968,0.63902,0.63914,99200000.0
2009-06-19 09:51:00,0.63898,0.63929,0.63856,0.6388,116600000.0
2009-06-19 09:52:00,0.63852,0.63902,0.63831,0.63891,116300000.0
2009-06-19 09:53:00,0.63893,0.63928,0.63885,0.63916,146600000.0
2009-06-19 09:54:00,0.63907,0.6392,0.6387,0.63885,118199999.0
2009-06-19 09:55:00,0.63902,0.63956,0.63892,0.63956,218300001.0
2009-06-19 09:56:00,0.63964,0.64071,0.63938,0.6402,178700000.0
2009-06-19 09:57:00,0.64018,0.64032,0.63961,0.63996,84800000.0
2009-06-19 09:58:00,0.63965,0.64022,0.63963,0.63985,149800000.0
2009-06-19 09:59:00,0.63972,0.63991,0.6392,0.63971,114999999.0
2009-06-19 10:00:00,0.63965,0.63973,0.63914,0.63943,192400000.0
2009-06-19 10:01:00,0.63964,0.63975,0.63919,0.63927,234500000.0
2009-06-19 10:02:00,0.63931,0.63934,0.63835,0.63895,232100001.0
2009-06-19 10:03:00,0.63886,0.63916,0.63803,0.63822,282500000.0
2009-06-19 10:04:00,0.6381,0.63874,0.63795,0.63842,124600000.0
2009-06-19 10:05:00,0.6384,0.63895,0.63821,0.63845,186800000.0
2009-06-19 10:06:00,0.63855,0.63901,0.63838,0.63861,189400000.0
2009-06-19 10:07:00,0.63897,0.63953,0.63856,0.63923,151200000.0
2009-06-19 10:08:00,0.63913,0.63919,0.63864,0.63903,122000000.0
2009-06-19 10:09:00,0.63888,0.63936,0.6388,0.63908,242200000.0
2009-06-19 10:10:00,0.63917,0.63938,0.63876,0.63928,226800000.0
2009-06-19 10:11:00,0.63923,0.63934,0.63894,0.63934,68698996.0
2009-06-19 10:12:00,0.63937,0.63948,0.63917,0.63925,89800000.0
2009-06-19 10:13:00,0.63923,0.63932,0.63909,0.6393,146000000.0
2009-06-19 10:14:00,0.63932,0.63956,0.63899,0.63949,176000000.0
2009-06-19 10:15:00,0.63934,0.63934,0.63893,0.63919,85000000.0
2009-06-19 10:16:00,0.63916,0.63943,0.63885,0.63911,66000000.0
2009-06-19 10:17:00,0.63924,0.63939,0.63844,0.63875,197700000.0
2009-06-19 10:18:00,0.63874,0.63919,0.63862,0.63887,202000000.0
2009-06-19 10:19:00,0.63901,0.63912,0.63839,0.6388,294700000.0
2009-06-19 10:20:00,0.63896,0.63897,0.63836,0.63896,153300000.0
2009-06-19 10:21:00,0.63878,0.63906,0.63846,0.63903,300999999.0
2009-06-19 10:22:00,0.63898,0.63898,0.63848,0.63876,252700000.0
2009-06-19 10:23:00,0.63872,0.63889,0.63809,0.63841,188000000.0
2009-06-19 10:24:00,0.63826,0.63922,0.63826,0.63888,107000000.0
2009-06-19 10:25:00,0.63882,0.63898,0.63832,0.63877,106000000.0
2009-06-19 10:26:00,0.63858,0.63898,0.63781,0.63842,69600000.0
2009-06-19 10:27:00,0.63828,0.63904,0.6382,0.6386,61800000.0
2009-06-19 10:28:00,0.63848,0.63895,0.63813,0.63837,93200000.0
2009-06-19 10:29:00,0.63837,0.639,0.6383,0.63881,59100000.0
2009-06-19 10:30:00,0.63877,0.63947,0.63853,0.63865,193200000.0
2009-06-19 10:31:00,0.63865,0.63879,0.63801,0.63807,194700000.0
2009-06-19 10:32:00,0.63822,0.63851,0.63812,0.63827,98500000.0
2009-06-19 10:33:00,0.63822,0.63835,0.63797,0.63815,188900000.0
2009-06-19 10:34:00,0.63816,0.63848,0.638,0.63815,107000000.0
2009-06-19 10:35:00,0.63835,0.63868,0.63806,0.63843,87300000.0
2009-06-19 10:36:00,0.63845,0.63857,0.63813,0.63857,137200000.0
2009-06-19 10:37:00,0.63875,0.63897,0.63839,0.63862,130400000.0
2009-06-19 10:38:00,0.63858,0.63876,0.63838,0.6387,173400000.0
2009-06-19 10:39:00,0.63832,0.63869,0.63831,0.63836,137000000.0
2009-06-19 10:40:00,0.63829,0.63883,0.63809,0.63849,133800000.0
2009-06-19 10:41:00,0.63836,0.63836,0.63741,0.63795,186600000.0
2009-06-19 10:42:00,0.63789,0.63847,0.63767,0.638,145100000.0
2009-06-19 10:43:00,0.63799,0.63835,0.63779,0.63823,31000000.0
2009-06-19 10:44:00,0.63828,0.63845,0.63802,0.63843,85200000.0
2009-06-19 10:45:00,0.63856,0.63856,0.63805,0.63828,99100000.0
2009-06-19 10:46:00,0.63828,0.63853,0.6381,0.63819,99100000.0
2009-06-19 10:47:00,0.63812,0.63843,0.63763,0.63763,124000000.0
2009-06-19 10:48:00,0.63765,0.63821,0.63765,0.63797,204298997.0
2009-06-19 10:49:00,0.63803,0.63818,0.63792,0.63798,140600000.0
2009-06-19 10:50:00,0.63798,0.63803,0.63777,0.63795,129900000.0
2009-06-19 10:51:00,0.63795,0.63807,0.63769,0.63794,95700000.0
2009-06-19 10:52:00,0.638,0.63828,0.63785,0.63795,150500000.0
2009-06-19 10:53:00,0.63787,0.63822,0.63782,0.63801,71200000.0
2009-06-19 10:54:00,0.63807,0.63829,0.638,0.63807,194400000.0
2009-06-19 10:55:00,0.63815,0.63841,0.63782,0.63835,98898996.0
2009-06-19 10:56:00,0.63839,0.63881,0.63807,0.63839,132400000.0
2009-06-19 10:57:00,0.63855,0.63881,0.63842,0.63843,113800000.0
2009-06-19 10:58:00,0.63842,0.63894,0.63829,0.63865,180600000.0
2009-06-19 10:59:00,0.63868,0.63885,0.63847,0.63864,196800000.0
2009-06-19 11:00:00,0.63884,0.63927,0.63857,0.6389,118400000.0
2009-06-19 11:01:00,0.63896,0.63952,0.63858,0.63928,85700000.0
2009-06-19 11:02:00,0.63935,0.63947,0.63886,0.63933,64200000.0
2009-06-19 11:03:00,0.63928,0.63948,0.63892,0.63941,146000000.0
2009-06-19 11:04:00,0.63937,0.63937,0.63853,0.63853,95900000.0
2009-06-19 11:05:00,0.63909,0.63932,0.63854,0.63908,113098996.0
2009-06-19 11:06:00,0.63867,0.63898,0.63853,0.6387,100800000.0
2009-06-19 11:07:00,0.63882,0.6389,0.63855,0.63875,76000000.0
2009-06-19 11:08:00,0.63862,0.63903,0.63807,0.63903,73200000.0
2009-06-19 11:09:00,0.63907,0.63913,0.63862,0.63888,46000000.0
2009-06-19 11:10:00,0.63896,0.63917,0.63851,0.63881,135900000.0
2009-06-19 11:11:00,0.63877,0.63921,0.63868,0.63872,115000000.0
2009-06-19 11:12:00,0.63861,0.63928,0.63853,0.63896,145500000.0
2009-06-19 11:13:00,0.63912,0.63945,0.63886,0.63913,113800000.0
2009-06-19 11:14:00,0.63916,0.6395,0.63907,0.63925,119800000.0
2009-06-19 11:15:00,0.6394,0.64059,0.63926,0.63997,113900000.0
2009-06-19 11:16:00,0.64023,0.64023,0.63945,0.63998,224200000.0
2009-06-19 11:17:00,0.63997,0.64053,0.63978,0.64001,147800000.0
2009-06-19 11:18:00,0.64019,0.64086,0.64002,0.64034,76400000.0
2009-06-19 11:19:00,0.64031,0.64082,0.64002,0.64043,182100000.0
2009-06-19 11:20:00,0.64047,0.64118,0.64022,0.64115,84100000.0
2009-06-19 11:21:00,0.64122,0.64122,0.64062,0.64111,118100000.0
2009-06-19 11:22:00,0.64099,0.64107,0.64036,0.64039,112000000.0
2009-06-19 11:23:00,0.64053,0.64102,0.64029,0.64088,171800000.0
2009-06-19 11:24:00,0.64037,0.6408,0.64012,0.6403,128498996.0
2009-06-19 11:25:00,0.64028,0.64064,0.63995,0.64043,162600000.0
2009-06-19 11:26:00,0.64051,0.64064,0.63979,0.64013,163400000.0
2009-06-19 11:27:00,0.64006,0.64064,0.64006,0.64017,205500000.0
2009-06-19 11:28:00,0.64025,0.64089,0.63987,0.64013,231199999.0
2009-06-19 11:29:00,0.64031,0.64086,0.6402,0.6402,84800000.0
2009-06-19 11:30:00,0.64089,0.64113,0.64041,0.64096,69700000.0
2009-06-19 11:31:00,0.64087,0.6411,0.64042,0.6409,82600000.0
2009-06-19 11:32:00,0.6409,0.64107,0.64082,0.64092,62600000.0
2009-06-19 11:33:00,0.64103,0.64111,0.6407,0.64101,192200000.0
2009-06-19 11:34:00,0.641,0.64128,0.64057,0.64099,163200000.0
2009-06-19 11:35:00,0.64092,0.64124,0.6408,0.64107,234500000.0
2009-06-19 11:36:00,0.64128,0.6414,0.64085,0.64115,133000000.0
2009-06-19 11:37:00,0.64123,0.64144,0.64101,0.64114,258300000.0
2009-06-19 11:38:00,0.64135,0.64142,0.64101,0.64128,124800000.0
2009-06-19 11:39:00,0.64114,0.64157,0.64103,0.64145,200400000.0
2009-06-19 11:40:00,0.64145,0.64184,0.64107,0.64119,209400000.0
2009-06-19 11:41:00,0.64127,0.6414,0.64088,0.64102,210300000.0
2009-06-19 11:42:00,0.64114,0.64135,0.64091,0.641,164000000.0
2009-06-19 11:43:00,0.64077,0.641,0.64039,0.64091,251700000.0
2009-06-19 11:44:00,0.64065,0.64083,0.64003,0.64075,172600000.0
2009-06-19 11:45:00,0.64076,0.64076,0.64002,0.64041,156200000.0
2009-06-19 11:46:00,0.64041,0.64045,0.64001,0.64018,193400000.0
2009-06-19 11:47:00,0.64027,0.64045,0.63993,0.64022,181000000.0
2009-06-19 11:48:00,0.6403,0.64033,0.63989,0.6401,174200000.0
2009-06-19 11:49:00,0.64008,0.64036,0.63986,0.64021,157800000.0
2009-06-19 11:50:00,0.64027,0.64063,0.6401,0.64021,177400000.0
2009-06-19 11:51:00,0.6402,0.64043,0.6402,0.64032,177200000.0
2009-06-19 11:52:00,0.64026,0.64036,0.63992,0.64003,169600000.0
2009-06-19 11:53:00,0.64001,0.64011,0.63973,0.6401,220299999.0
2009-06-19 11:54:00,0.64008,0.64021,0.6399,0.64021,203600000.0
2009-06-19 11:55:00,0.64018,0.64048,0.64017,0.64031,29800000.0
2009-06-19 11:56:00,0.64028,0.64045,0.63986,0.64022,28600000.0
2009-06-19 11:57:00,0.64007,0.64049,0.63995,0.64039,20400000.0
2009-06-19 11:58:00,0.64037,0.64037,0.64008,0.64012,31200000.0
2009-06-19 11:59:00,0.64037,0.64049,0.63989,0.63998,38800000.0
2009-06-19 12:00:00,0.64012,0.64032,0.63984,0.63984,27200000.0
2009-06-19 12:01:00,0.64012,0.64015,0.63976,0.63992,21000000.0
2009-06-19 12:02:00,0.63995,0.64004,0.63946,0.63975,32800000.0
2009-06-19 12:03:00,0.6398,0.63994,0.63955,0.63969,29800000.0
2009-06-19 12:04:00,0.63967,0.63987,0.63939,0.63939,21900000.0
2009-06-19 12:05:00,0.63949,0.63993,0.63949,0.6399,15600000.0
2009-06-19 12:06:00,0.63975,0.63992,0.63952,0.63957,23200000.0
2009-06-19 12:07:00,0.6395,0.63979,0.6394,0.63948,23600000.0
2009-06-19 12:08:00,0.63973,0.64049,0.63968,0.63986,43200000.0
2009-06-19 12:09:00,0.63993,0.64001,0.63955,0.6397,20200000.0
2009-06-19 12:10:00,0.64001,0.64022,0.63957,0.63967,22600000.0
2009-06-19 12:11:00,0.63984,0.63991,0.63934,0.63984,19100000.0
2009-06-19 12:12:00,0.64002,0.64002,0.63966,0.63967,22200000.0
2009-06-19 12:13:00,0.63971,0.63987,0.63912,0.63917,37000000.0
2009-06-19 12:14:00,0.63925,0.63967,0.63925,0.63931,14200000.0
2009-06-19 12:15:00,0.63957,0.63979,0.6392,0.63935,31000000.0
2009-06-19 12:16:00,0.63867,0.63928,0.63827,0.6387,37400000.0
2009-06-19 12:17:00,0.63882,0.63909,0.63857,0.63889,20200000.0
2009-06-19 12:18:00,0.63874,0.63914,0.63866,0.63903,29200000.0
2009-06-19 12:19:00,0.6392,0.6392,0.63869,0.63896,21200000.0
2009-06-19 12:20:00,0.63912,0.6394,0.63889,0.63938,33600000.0
2009-06-19 12:21:00,0.63959,0.63961,0.63891,0.63906,22000000.0
2009-06-19 12:22:00,0.639,0.63949,0.63877,0.63877,15400000.0
2009-06-19 12:23:00,0.63883,0.63931,0.63878,0.63887,33400000.0
2009-06-19 12:24:00,0.63874,0.63891,0.63867,0.63882,15200000.0
2009-06-19 12:25:00,0.63892,0.63896,0.63812,0.63812,24100000.0
2009-06-19 12:26:00,0.63788,0.63814,0.63785,0.63802,38000000.0
2009-06-19 12:27:00,0.63801,0.63829,0.6378,0.63801,18300000.0
2009-06-19 12:28:00,0.63803,0.63804,0.63758,0.63803,21600000.0
2009-06-19 12:29:00,0.63825,0.63835,0.63787,0.63835,21000000.0
2009-06-19 12:30:00,0.63793,0.63843,0.63793,0.6383,24600000.0
2009-06-19 12:31:00,0.6383,0.63835,0.63794,0.63835,35400000.0
2009-06-19 12:32:00,0.63857,0.63857,0.63809,0.63813,33400000.0
2009-06-19 12:33:00,0.63815,0.63876,0.63815,0.63876,24200000.0
2009-06-19 12:34:00,0.63883,0.63896,0.63846,0.63859,26000000.0
2009-06-19 12:35:00,0.63875,0.63892,0.63869,0.63889,23400000.0
2009-06-19 12:36:00,0.63892,0.63905,0.63883,0.63894,37800000.0
2009-06-19 12:37:00,0.63877,0.63996,0.63877,0.63937,43500000.0
2009-06-19 12:38:00,0.63882,0.63995,0.63882,0.63919,35200000.0
2009-06-19 12:39:00,0.6394,0.63945,0.63872,0.63888,32200000.0
2009-06-19 12:40:00,0.63899,0.64008,0.63899,0.63992,21600000.0
2009-06-19 12:41:00,0.63958,0.64009,0.63953,0.64005,29800000.0
2009-06-19 12:42:00,0.63969,0.64005,0.63941,0.63977,22900000.0
2009-06-19 12:43:00,0.64008,0.64008,0.63954,0.63954,23800000.0
2009-06-19 12:44:00,0.63967,0.63993,0.63961,0.63972,38600000.0
2009-06-19 12:45:00,0.63987,0.63992,0.63969,0.63992,30000000.0
2009-06-19 12:46:00,0.63998,0.63998,0.63965,0.63991,15600000.0
2009-06-19 12:47:00,0.63983,0.64001,0.63977,0.63989,36400000.0
2009-06-19 12:48:00,0.63987,0.63996,0.63959,0.63974,31800000.0
2009-06-19 12:49:00,0.63992,0.63992,0.63957,0.63965,28200000.0
2009-06-19 12:50:00,0.6395,0.63998,0.6395,0.63994,31600000.0
2009-06-19 12:51:00,0.63988,0.64007,0.63952,0.63965,36200000.0
2009-06-19 12:52:00,0.63993,0.64049,0.63993,0.64036,11000000.0
2009-06-19 12:53:00,0.64041,0.64043,0.63996,0.64022,31400000.0
2009-06-19 12:54:00,0.64026,0.64038,0.64011,0.64026,28900000.0
2009-06-19 12:55:00,0.64041,0.64055,0.64011,0.64033,15200000.0
2009-06-19 12:56:00,0.64048,0.64052,0.64032,0.64042,27000000.0
2009-06-19 12:57:00,0.64032,0.64042,0.64019,0.64042,36100000.0
2009-06-19 12:58:00,0.64028,0.64057,0.64011,0.64049,25000000.0
2009-06-19 12:59:00,0.64041,0.64061,0.64024,0.64039,30000000.0
2009-06-19 13:00:00,0.64054,0.64073,0.64027,0.64027,19400000.0
2009-06-19 13:01:00,0.64049,0.64077,0.6404,0.64077,26200000.0
2009-06-19 13:02:00,0.64048,0.64077,0.64041,0.64077,27000000.0
2009-06-19 13:03:00,0.64057,0.6407,0.64005,0.64055,24100000.0
2009-06-19 13:04:00,0.64038,0.64078,0.64034,0.64045,45100000.0
2009-06-19 13:05:00,0.64013,0.64068,0.63996,0.64051,25600000.0
2009-06-19 13:06:00,0.64062,0.64069,0.63992,0.64061,40800000.0
2009-06-19 13:07:00,0.64035,0.6408,0.64031,0.64072,25800000.0
2009-06-19 13:08:00,0.64093,0.64111,0.64068,0.64093,24400000.0
2009-06-19 13:09:00,0.64086,0.64102,0.64065,0.64089,14200000.0
2009-06-19 13:10:00,0.64104,0.64104,0.64041,0.6409,33300000.0
2009-06-19 13:11:00,0.64082,0.64107,0.64079,0.64082,33800000.0
2009-06-19 13:12:00,0.64069,0.64099,0.64061,0.64064,19200000.0
2009-06-19 13:13:00,0.64092,0.64092,0.64054,0.64075,34100000.0
2009-06-19 13:14:00,0.64082,0.64089,0.64047,0.64053,34000000.0
2009-06-19 13:15:00,0.64046,0.64096,0.6404,0.64091,34600000.0
2009-06-19 13:16:00,0.64091,0.64168,0.64091,0.64168,17900000.0
2009-06-19 13:17:00,0.64136,0.64174,0.64119,0.64165,33600000.0
2009-06-19 13:18:00,0.64177,0.64186,0.64128,0.64162,31000000.0
2009-06-19 13:19:00,0.64153,0.64182,0.6414,0.64169,22800000.0
2009-06-19 13:20:00,0.6417,0.64179,0.64116,0.64173,18600000.0
2009-06-19 13:21:00,0.64172,0.64179,0.64155,0.64155,34400000.0
2009-06-19 13:22:00,0.64133,0.64179,0.64118,0.6416,46200000.0
2009-06-19 13:23:00,0.64152,0.64185,0.64152,0.64161,12600000.0
2009-06-19 13:24:00,0.64143,0.6418,0.64142,0.64172,35400000.0
2009-06-19 13:25:00,0.64165,0.64176,0.6414,0.64144,41400000.0
2009-06-19 13:26:00,0.64146,0.64154,0.64122,0.64129,40600000.0
2009-06-19 13:27:00,0.64163,0.64165,0.64126,0.64146,31200000.0
2009-06-19 13:28:00,0.64153,0.64159,0.64123,0.64129,18600000.0
2009-06-19 13:29:00,0.64141,0.64147,0.64123,0.64147,23600000.0
2009-06-19 13:30:00,0.64151,0.64156,0.64062,0.64062,15800000.0
2009-06-19 13:31:00,0.64106,0.64123,0.64068,0.64068,12000000.0
2009-06-19 13:32:00,0.64067,0.64084,0.64038,0.64045,21400000.0
2009-06-19 13:33:00,0.64083,0.64102,0.64061,0.64097,20000000.0
2009-06-19 13:34:00,0.64095,0.64113,0.64077,0.64113,36400000.0
2009-06-19 13:35:00,0.64093,0.64096,0.64079,0.64095,28200000.0
2009-06-19 13:36:00,0.64061,0.64095,0.64054,0.6409,31600000.0
2009-06-19 13:37:00,0.64112,0.64121,0.6406,0.64072,29200000.0
2009-06-19 13:38:00,0.64051,0.64109,0.64051,0.64109,22200000.0
2009-06-19 13:39:00,0.64073,0.64111,0.64073,0.64103,22600000.0
2009-06-19 13:40:00,0.64098,0.64137,0.64087,0.64099,37400000.0
2009-06-19 13:41:00,0.64098,0.6413,0.64078,0.6413,35000000.0
2009-06-19 13:42:00,0.6413,0.6413,0.64081,0.64088,29400000.0
2009-06-19 13:43:00,0.64099,0.64114,0.64074,0.64114,33000000.0
2009-06-19 13:44:00,0.64098,0.64105,0.64086,0.641,33600000.0
2009-06-19 13:45:00,0.64105,0.64106,0.64079,0.64101,23600000.0
2009-06-19 13:46:00,0.64132,0.64161,0.64103,0.64144,25800000.0
2009-06-19 13:47:00,0.64136,0.64192,0.64136,0.64181,20000000.0
2009-06-19 13:48:00,0.64172,0.64183,0.64146,0.6415,34700000.0
2009-06-19 13:49:00,0.6416,0.6417,0.64106,0.64131,18200000.0
2009-06-19 13:50:00,0.6415,0.6417,0.6412,0.64137,26000000.0
2009-06-19 13:51:00,0.64138,0.64159,0.64117,0.64117,36800000.0
2009-06-19 13:52:00,0.64126,0.64152,0.64106,0.64136,25800000.0
2009-06-19 13:53:00,0.64174,0.64175,0.64149,0.64168,35200000.0
2009-06-19 13:54:00,0.64159,0.64174,0.64143,0.64157,22400000.0
2009-06-19 13:55:00,0.64154,0.64175,0.64149,0.64162,30800000.0
2009-06-19 13:56:00,0.6417,0.64174,0.6415,0.6416,26300000.0
2009-06-19 13:57:00,0.64177,0.64177,0.64127,0.64167,27800000.0
2009-06-19 13:58:00,0.64155,0.64177,0.64137,0.64164,23600000.0
2009-06-19 13:59:00,0.6416,0.6416,0.64141,0.64157,38800000.0
2009-06-19 14:00:00,0.64133,0.64175,0.64133,0.64144,25400000.0
2009-06-19 14:01:00,0.64128,0.64154,0.6412,0.64141,26800000.0
2009-06-19 14:02:00,0.64161,0.64176,0.64152,0.64155,15000000.0
2009-06-19 14:03:00,0.64157,0.64183,0.64146,0.64183,16000000.0
2009-06-19 14:04:00,0.64183,0.64183,0.64126,0.64149,23200000.0
2009-06-19 14:05:00,0.64143,0.64187,0.64143,0.64166,48400000.0
2009-06-19 14:06:00,0.64167,0.64191,0.64154,0.64188,31600000.0
2009-06-19 14:07:00,0.6419,0.64215,0.64167,0.64215,11800000.0
2009-06-19 14:08:00,0.64185,0.64214,0.64172,0.64175,11400000.0
2009-06-19 14:09:00,0.64184,0.64205,0.64146,0.64195,18600000.0
2009-06-19 14:10:00,0.6419,0.64244,0.64183,0.64209,20200000.0
2009-06-19 14:11:00,0.64194,0.6422,0.64183,0.6422,14600000.0
2009-06-19 14:12:00,0.64208,0.64225,0.64181,0.64185,27000000.0
2009-06-19 14:13:00,0.64198,0.64217,0.64188,0.64217,25900000.0
2009-06-19 14:14:00,0.64209,0.64216,0.64186,0.64196,33100000.0
2009-06-19 14:15:00,0.64212,0.64224,0.64198,0.64218,24600000.0
2009-06-19 14:16:00,0.64192,0.64215,0.64186,0.64197,34200000.0
2009-06-19 14:17:00,0.64178,0.64196,0.64146,0.64184,27200000.0
2009-06-19 14:18:00,0.64192,0.6424,0.64192,0.64234,22600000.0
2009-06-19 14:19:00,0.64236,0.64246,0.64217,0.64228,30000000.0
2009-06-19 14:20:00,0.6423,0.64275,0.64212,0.64241,45400000.0
2009-06-19 14:21:00,0.64247,0.64259,0.64233,0.64248,17600000.0
2009-06-19 14:22:00,0.64236,0.64256,0.64211,0.64242,39200000.0
2009-06-19 14:23:00,0.64255,0.64263,0.64228,0.6425,17000000.0
2009-06-19 14:24:00,0.64254,0.64281,0.64234,0.64265,15000000.0
2009-06-19 14:25:00,0.64238,0.64262,0.64225,0.64249,46200000.0
2009-06-19 14:26:00,0.64225,0.64276,0.64225,0.64253,45500000.0
2009-06-19 14:27:00,0.64269,0.64305,0.64249,0.64305,25400000.0
2009-06-19 14:28:00,0.64279,0.64307,0.64257,0.64294,26000000.0
2009-06-19 14:29:00,0.64264,0.6429,0.64257,0.64271,21200000.0
2009-06-19 14:30:00,0.64235,0.64272,0.64224,0.64229,31600000.0
2009-06-19 14:31:00,0.64249,0.6426,0.64212,0.64235,37400000.0
2009-06-19 14:32:00,0.64257,0.64283,0.64249,0.64281,22400000.0
2009-06-19 14:33:00,0.6428,0.64284,0.64265,0.64265,20300000.0
2009-06-19 14:34:00,0.64305,0.64305,0.64226,0.64244,43400000.0
2009-06-19 14:35:00,0.64265,0.64294,0.64254,0.64293,26500000.0
2009-06-19 14:36:00,0.64314,0.64335,0.64287,0.64331,27200000.0
2009-06-19 14:37:00,0.64324,0.64361,0.64311,0.64318,20200000.0
2009-06-19 14:38:00,0.64316,0.64336,0.64311,0.6433,14600000.0
2009-06-19 14:39:00,0.64321,0.6435,0.64311,0.64333,30400000.0
2009-06-19 14:40:00,0.64318,0.64372,0.64318,0.64365,31400000.0
2009-06-19 14:41:00,0.64347,0.64367,0.64307,0.64335,24600000.0
2009-06-19 14:42:00,0.64332,0.64354,0.64324,0.64354,36000000.0
2009-06-19 14:43:00,0.64357,0.64364,0.64311,0.64326,23200000.0
2009-06-19 14:44:00,0.64355,0.64355,0.64295,0.64336,32000000.0
2009-06-19 14:45:00,0.64352,0.64352,0.64288,0.64313,19200000.0
2009-06-19 14:46:00,0.64311,0.64329,0.64288,0.64302,30400000.0
2009-06-19 14:47:00,0.64275,0.64313,0.64268,0.64299,49500000.0
2009-06-19 14:48:00,0.64323,0.64323,0.64271,0.64292,39000000.0
2009-06-19 14:49:00,0.64302,0.64302,0.64272,0.64286,19600000.0
2009-06-19 14:50:00,0.64288,0.64324,0.64282,0.64282,20800000.0
2009-06-19 14:51:00,0.64292,0.64295,0.64271,0.64284,29400000.0
2009-06-19 14:52:00,0.64273,0.64292,0.64263,0.64263,46400000.0
2009-06-19 14:53:00,0.64248,0.6428,0.64237,0.64276,11800000.0
2009-06-19 14:54:00,0.64282,0.64282,0.64233,0.64251,38400000.0
2009-06-19 14:55:00,0.64262,0.64279,0.64248,0.64262,20400000.0
2009-06-19 14:56:00,0.64275,0.64278,0.64223,0.64257,51000000.0
2009-06-19 14:57:00,0.64259,0.64271,0.64227,0.64236,37600000.0
2009-06-19 14:58:00,0.64236,0.64256,0.64202,0.64254,30800000.0
2009-06-19 14:59:00,0.64237,0.64243,0.64218,0.64218,23600000.0
2009-06-19 15:00:00,0.64203,0.64226,0.64189,0.64209,32600000.0
2009-06-19 15:01:00,0.6421,0.64233,0.64199,0.64213,13600000.0
2009-06-19 15:02:00,0.64226,0.64258,0.64208,0.64241,33600000.0
2009-06-19 15:03:00,0.6423,0.64251,0.64214,0.64227,24600000.0
2009-06-19 15:04:00,0.64229,0.64264,0.64221,0.64261,25200000.0
2009-06-19 15:05:00,0.64255,0.64274,0.64236,0.64256,47600000.0
2009-06-19 15:06:00,0.64248,0.64302,0.64236,0.64292,19000000.0
2009-06-19 15:07:00,0.64267,0.64314,0.64261,0.64302,29200000.0
2009-06-19 15:08:00,0.64295,0.64315,0.64261,0.64287,58800001.0
2009-06-19 15:09:00,0.64263,0.6428,0.64251,0.64264,27000000.0
2009-06-19 15:10:00,0.6426,0.64261,0.64196,0.64196,27500000.0
2009-06-19 15:11:00,0.64203,0.64241,0.64185,0.64216,26200000.0
2009-06-19 15:12:00,0.64224,0.64239,0.64171,0.64206,23600000.0
2009-06-19 15:13:00,0.64174,0.64206,0.64173,0.64173,23800000.0
2009-06-19 15:14:00,0.6419,0.64205,0.6414,0.64156,32200000.0
2009-06-19 15:15:00,0.64153,0.64171,0.64134,0.64153,18600000.0
2009-06-19 15:16:00,0.64143,0.64194,0.64139,0.64194,23600000.0
2009-06-19 15:17:00,0.64165,0.64201,0.64154,0.642,23000000.0
2009-06-19 15:18:00,0.6419,0.64249,0.6418,0.64236,27600000.0
2009-06-19 15:19:00,0.6425,0.64262,0.64215,0.64241,26200000.0
2009-06-19 15:20:00,0.64254,0.64254,0.64179,0.64248,17000000.0
2009-06-19 15:21:00,0.64237,0.64267,0.64212,0.64247,30600000.0
2009-06-19 15:22:00,0.64257,0.64275,0.64241,0.64261,28400000.0
2009-06-19 15:23:00,0.64266,0.64266,0.64234,0.64243,24200000.0
2009-06-19 15:24:00,0.64242,0.64288,0.64242,0.6425,27200000.0
2009-06-19 15:25:00,0.64241,0.6428,0.64229,0.64229,23300000.0
2009-06-19 15:26:00,0.6422,0.64241,0.64194,0.64197,25400000.0
2009-06-19 15:27:00,0.64193,0.64244,0.64193,0.64228,23300000.0
2009-06-19 15:28:00,0.64187,0.64217,0.64167,0.64205,21000000.0
2009-06-19 15:29:00,0.64222,0.64232,0.64202,0.64219,18800000.0
2009-06-19 15:30:00,0.64207,0.64227,0.64174,0.64185,34600000.0
2009-06-19 15:31:00,0.64173,0.64204,0.64157,0.64157,20600000.0
2009-06-19 15:32:00,0.64151,0.64246,0.64141,0.6424,25000000.0
2009-06-19 15:33:00,0.6423,0.64299,0.64207,0.64296,22200000.0
2009-06-19 15:34:00,0.64284,0.64292,0.64253,0.64275,12000000.0
2009-06-19 15:35:00,0.64255,0.64335,0.64251,0.64335,26400000.0
2009-06-19 15:36:00,0.64355,0.64355,0.64251,0.64277,22200000.0
2009-06-19 15:37:00,0.64283,0.64338,0.64271,0.64331,45800000.0
2009-06-19 15:38:00,0.643,0.64333,0.64282,0.64333,40200000.0
2009-06-19 15:39:00,0.64311,0.64346,0.64306,0.64341,34000000.0
2009-06-19 15:40:00,0.64317,0.64317,0.64279,0.64289,16200000.0
2009-06-19 15:41:00,0.64302,0.64319,0.64297,0.64315,36400000.0
2009-06-19 15:42:00,0.64327,0.64356,0.64296,0.64356,36800000.0
2009-06-19 15:43:00,0.6432,0.64376,0.64305,0.64339,38000000.0
2009-06-19 15:44:00,0.64327,0.64344,0.64277,0.64302,31600000.0
2009-06-19 15:45:00,0.6432,0.6435,0.64314,0.64325,22000000.0
2009-06-19 15:46:00,0.64307,0.64307,0.64271,0.64297,30400000.0
2009-06-19 15:47:00,0.64302,0.64305,0.64233,0.64243,18200000.0
2009-06-19 15:48:00,0.64248,0.64284,0.64241,0.64284,16100000.0
2009-06-19 15:49:00,0.64307,0.64307,0.6426,0.64277,31400000.0
2009-06-19 15:50:00,0.64295,0.64295,0.64258,0.64277,18200000.0
2009-06-19 15:51:00,0.64294,0.64298,0.64247,0.64291,36400000.0
2009-06-19 15:52:00,0.6427,0.64283,0.64237,0.64278,33600000.0
2009-06-19 15:53:00,0.64272,0.64286,0.64215,0.64249,28400000.0
2009-06-19 15:54:00,0.6423,0.64259,0.6422,0.64225,16600000.0
2009-06-19 15:55:00,0.64243,0.64261,0.64209,0.64215,37900000.0
2009-06-19 15:56:00,0.64256,0.64256,0.64196,0.64212,15600000.0
2009-06-19 15:57:00,0.64225,0.64259,0.64207,0.64246,28200000.0
2009-06-19 15:58:00,0.64257,0.64268,0.6423,0.6426,34700000.0
2009-06-19 15:59:00,0.64275,0.64275,0.64145,0.64145,27200000.0
2009-06-19 16:00:00,0.64151,0.64208,0.64137,0.64208,14200000.0
2009-06-19 16:01:00,0.64203,0.64223,0.64186,0.64197,17200000.0
2009-06-19 16:02:00,0.64172,0.64205,0.64166,0.64177,37800000.0
2009-06-19 16:03:00,0.64148,0.64171,0.6413,0.64138,12000000.0
2009-06-19 16:04:00,0.64128,0.64181,0.6412,0.64145,31600000.0
2009-06-19 16:05:00,0.6419,0.6421,0.64155,0.6419,219800000.0
2009-06-19 16:06:00,0.6419,0.6422,0.64155,0.64165,221300000.0
2009-06-19 16:07:00,0.64165,0.6426,0.64165,0.6422,154600000.0
2009-06-19 16:08:00,0.64225,0.64225,0.6418,0.6418,187700000.0
2009-06-19 16:09:00,0.6418,0.64215,0.64175,0.642,209000000.0
2009-06-19 16:10:00,0.64185,0.6422,0.64185,0.6422,86800000.0
2009-06-19 16:11:00,0.6422,0.6422,0.64145,0.6416,284100000.0
2009-06-19 16:12:00,0.6415,0.6417,0.6415,0.6417,293000000.0
2009-06-19 16:13:00,0.6417,0.6418,0.6415,0.64155,203500000.0
2009-06-19 16:14:00,0.64155,0.64155,0.64105,0.6411,162900000.0
2009-06-19 16:15:00,0.64105,0.64135,0.64095,0.64125,160400000.0
2009-06-19 16:16:00,0.6413,0.64225,0.64125,0.64205,197000000.0
2009-06-19 16:17:00,0.6421,0.6423,0.64205,0.6422,167400000.0
2009-06-19 16:18:00,0.64205,0.6424,0.642,0.64215,201400000.0
2009-06-19 16:19:00,0.64215,0.6426,0.64205,0.6423,219800000.0
2009-06-19 16:20:00,0.64225,0.64225,0.64195,0.64205,321199000.0
2009-06-19 16:21:00,0.64205,0.6422,0.64205,0.64205,120200000.0
2009-06-19 16:22:00,0.64205,0.6426,0.64195,0.6423,239800000.0
2009-06-19 16:23:00,0.6423,0.64255,0.6422,0.6422,345000000.0
2009-06-19 16:24:00,0.64205,0.64245,0.64205,0.6423,209800000.0
2009-06-19 16:25:00,0.64225,0.64245,0.64205,0.64205,197400000.0
2009-06-19 16:26:00,0.6422,0.6423,0.64195,0.6423,180800000.0
2009-06-19 16:27:00,0.6423,0.6423,0.6421,0.6421,38400000.0
2009-06-19 16:28:00,0.6421,0.6422,0.642,0.6421,103600000.0
2009-06-19 16:29:00,0.6421,0.6422,0.64205,0.64215,65800000.0
2009-06-19 16:30:00,0.64215,0.64225,0.64215,0.64225,45600000.0
2009-06-19 16:31:00,0.6423,0.6426,0.64225,0.64225,206300000.0
2009-06-19 16:32:00,0.64225,0.6427,0.64225,0.64225,165400000.0
2009-06-19 16:33:00,0.64225,0.6427,0.64225,0.6427,57400000.0
2009-06-19 16:34:00,0.6427,0.6428,0.6424,0.6425,63400000.0
2009-06-19 16:35:00,0.6425,0.6426,0.6423,0.6426,70000000.0
2009-06-19 16:36:00,0.6425,0.6428,0.6421,0.6427,88000000.0
2009-06-19 16:37:00,0.6427,0.6428,0.64225,0.6424,83800000.0
2009-06-19 16:38:00,0.6424,0.6427,0.6424,0.6427,63600000.0
2009-06-19 16:39:00,0.6427,0.64335,0.6427,0.64325,54800000.0
2009-06-19 16:40:00,0.6432,0.6432,0.6429,0.6429,94900000.0
2009-06-19 16:41:00,0.6429,0.6429,0.6429,0.6429,34200000.0
2009-06-19 16:42:00,0.6429,0.64295,0.6427,0.6427,160400000.0
2009-06-19 16:43:00,0.6427,0.6431,0.6427,0.6431,130200000.0
2009-06-19 16:44:00,0.6429,0.6433,0.6429,0.6432,94800000.0
2009-06-19 16:45:00,0.6432,0.6432,0.6428,0.6429,130800000.0
2009-06-19 16:46:00,0.6429,0.643,0.64275,0.643,103600000.0
2009-06-19 16:47:00,0.643,0.643,0.6428,0.6429,70000000.0
2009-06-19 16:48:00,0.6429,0.6431,0.6429,0.643,83000000.0
2009-06-19 16:49:00,0.643,0.6431,0.643,0.64305,148400000.0
2009-06-19 16:50:00,0.64305,0.64305,0.64295,0.643,38200000.0
2009-06-19 16:51:00,0.643,0.643,0.6428,0.6428,56800000.0
2009-06-19 16:52:00,0.6428,0.643,0.6428,0.643,108600000.0
2009-06-19 16:53:00,0.643,0.6431,0.6429,0.6429,113200000.0
2009-06-19 16:54:00,0.6429,0.6434,0.6429,0.6434,173700000.0
2009-06-19 16:55:00,0.6434,0.6436,0.6434,0.6435,77000000.0
2009-06-19 16:56:00,0.6435,0.6435,0.6433,0.6433,208000000.0
2009-06-19 16:57:00,0.6433,0.6433,0.6432,0.6433,128800000.0
2009-06-19 16:58:00,0.6433,0.6434,0.6431,0.6433,112700000.0
2009-06-19 16:59:00,0.64335,0.64355,0.64315,0.6432,119000000.0
2009-06-19 17:00:00,0.6432,0.64345,0.6432,0.6434,210200000.0
2009-06-19 17:01:00,0.6434,0.6435,0.64325,0.6435,276000000.0
2009-06-19 17:02:00,0.64335,0.64335,0.64325,0.64335,207000000.0
2009-06-19 17:03:00,0.64335,0.6439,0.64335,0.64375,126200000.0
2009-06-19 17:04:00,0.64375,0.64375,0.64335,0.64345,149800000.0
2009-06-19 17:05:00,0.64345,0.6436,0.64285,0.6431,182800000.0
2009-06-19 17:06:00,0.6432,0.6432,0.64285,0.6432,73400000.0
2009-06-19 17:07:00,0.6433,0.6436,0.64305,0.6432,101000000.0
2009-06-19 17:08:00,0.64325,0.6434,0.64325,0.64325,87200000.0
2009-06-19 17:09:00,0.64325,0.6433,0.64315,0.64325,135000000.0
2009-06-19 17:10:00,0.64325,0.6436,0.6432,0.6434,79600000.0
2009-06-19 17:11:00,0.6434,0.6435,0.64325,0.64325,249800000.0
2009-06-19 17:12:00,0.64325,0.64335,0.64315,0.64315,131800000.0
2009-06-19 17:13:00,0.64315,0.64335,0.6431,0.6431,175200000.0
2009-06-19 17:14:00,0.6431,0.6431,0.64305,0.6431,125200000.0
2009-06-19 17:15:00,0.6431,0.6431,0.64305,0.6431,106800000.0
2009-06-19 17:16:00,0.6431,0.6431,0.6431,0.6431,42600000.0
2009-06-19 17:17:00,0.6431,0.6431,0.64295,0.64295,266000001.0
2009-06-19 17:18:00,0.64295,0.6432,0.64295,0.64315,511800004.0
2009-06-19 17:19:00,0.6432,0.6432,0.64285,0.64295,283400000.0
2009-06-19 17:20:00,0.64305,0.64305,0.643,0.643,107400000.0
2009-06-19 17:21:00,0.643,0.6432,0.64295,0.6431,576600000.0
2009-06-19 17:22:00,0.6431,0.6431,0.64295,0.643,198400000.0
2009-06-19 17:23:00,0.643,0.643,0.64285,0.64295,172200000.0
2009-06-19 17:24:00,0.64295,0.643,0.64285,0.643,119800000.0
2009-06-19 17:25:00,0.64285,0.643,0.64285,0.643,84800000.0
2009-06-19 17:26:00,0.643,0.6431,0.64275,0.643,82200000.0
2009-06-19 17:27:00,0.643,0.6431,0.64285,0.6431,62400000.0
2009-06-19 17:28:00,0.6431,0.64375,0.6431,0.6436,173200000.0
2009-06-19 17:29:00,0.6436,0.6438,0.64345,0.6435,127500000.0
2009-06-19 17:30:00,0.64355,0.6437,0.6435,0.64355,79996988.0
2009-06-19 17:31:00,0.64355,0.6436,0.6435,0.6435,65100000.0
2009-06-19 17:32:00,0.6435,0.64355,0.64345,0.64355,133600000.0
2009-06-19 17:33:00,0.64355,0.64355,0.64355,0.64355,162600000.0
2009-06-19 17:34:00,0.64355,0.6437,0.64355,0.64355,163200000.0
2009-06-19 17:35:00,0.64355,0.6437,0.64355,0.6437,117600000.0
2009-06-19 17:36:00,0.6437,0.6447,0.64365,0.6447,159800000.0
2009-06-19 17:37:00,0.6447,0.6449,0.6446,0.6446,189800000.0
2009-06-19 17:38:00,0.6447,0.64475,0.64395,0.6445,234400000.0
2009-06-19 17:39:00,0.6447,0.6447,0.64415,0.6447,133800000.0
2009-06-19 17:40:00,0.6448,0.6454,0.6446,0.64505,306200000.0
2009-06-19 17:41:00,0.64485,0.6453,0.64485,0.6452,223600000.0
2009-06-19 17:42:00,0.6453,0.64595,0.64515,0.64535,148600000.0
2009-06-19 17:43:00,0.64535,0.6454,0.6453,0.6453,62200000.0
2009-06-19 17:44:00,0.64525,0.64535,0.6452,0.6453,78600000.0
2009-06-19 17:45:00,0.6453,0.646,0.6452,0.6457,108200001.0
2009-06-19 17:46:00,0.6457,0.646,0.64545,0.6458,141500000.0
2009-06-19 17:47:00,0.6458,0.6459,0.6458,0.6458,58000000.0
2009-06-19 17:48:00,0.6458,0.6458,0.6457,0.6458,97200000.0
2009-06-19 17:49:00,0.6459,0.6469,0.6459,0.6469,158100000.0
2009-06-19 17:50:00,0.6468,0.64695,0.64645,0.6465,221600000.0
2009-06-19 17:51:00,0.6466,0.6467,0.64615,0.6467,138400000.0
2009-06-19 17:52:00,0.647,0.647,0.64625,0.6465,116400000.0
2009-06-19 17:53:00,0.6465,0.6467,0.6464,0.6466,73600000.0
2009-06-19 17:54:00,0.6466,0.64675,0.6465,0.6467,132200000.0
2009-06-19 17:55:00,0.6467,0.6468,0.6467,0.6467,213200000.0
2009-06-19 17:56:00,0.6467,0.6475,0.64665,0.64745,165000000.0
2009-06-19 17:57:00,0.6475,0.6482,0.6474,0.64775,218300000.0
2009-06-19 17:58:00,0.64755,0.6478,0.64725,0.64725,171400000.0
2009-06-19 17:59:00,0.64725,0.6474,0.6472,0.64725,171600000.0
2009-06-19 18:00:00,0.64725,0.6473,0.64695,0.64695,94800000.0
2009-06-19 18:01:00,0.64695,0.6471,0.64685,0.64695,198200000.0
2009-06-19 18:02:00,0.647,0.64705,0.64685,0.6469,139800000.0
2009-06-19 18:03:00,0.6469,0.6469,0.64655,0.64655,219000000.0
2009-06-19 18:04:00,0.6467,0.6467,0.64615,0.6462,107100000.0
2009-06-19 18:05:00,0.6462,0.6462,0.6461,0.6461,50200000.0
2009-06-19 18:06:00,0.6461,0.64645,0.6459,0.64615,114000000.0
2009-06-19 18:07:00,0.6461,0.64685,0.64605,0.64675,96400000.0
2009-06-19 18:08:00,0.64675,0.64675,0.64605,0.64605,79800000.0
2009-06-19 18:09:00,0.64605,0.64615,0.6458,0.646,137399999.0
2009-06-19 18:10:00,0.646,0.646,0.64575,0.6459,143400000.0
2009-06-19 18:11:00,0.6459,0.646,0.6455,0.6459,96200000.0
2009-06-19 18:12:00,0.6459,0.6462,0.6457,0.6461,49200000.0
2009-06-19 18:13:00,0.6461,0.64645,0.6461,0.6462,135600000.0
2009-06-19 18:14:00,0.6462,0.64675,0.6461,0.6467,98600000.0
2009-06-19 18:15:00,0.6467,0.6467,0.6464,0.6464,142600000.0
2009-06-19 18:16:00,0.6464,0.6464,0.6464,0.6464,22000000.0
2009-06-19 18:17:00,0.6464,0.6464,0.64615,0.64625,60800000.0
2009-06-19 18:18:00,0.6463,0.6464,0.6463,0.6463,24600000.0
2009-06-19 18:19:00,0.6463,0.6464,0.646,0.64605,34000000.0
2009-06-19 18:20:00,0.64605,0.64615,0.64605,0.64615,13400000.0
2009-06-19 18:21:00,0.6463,0.6463,0.6461,0.6463,52600000.0
2009-06-19 18:22:00,0.6463,0.6463,0.646,0.6461,40800000.0
2009-06-19 18:23:00,0.6461,0.6462,0.64605,0.64605,13000000.0
2009-06-19 18:24:00,0.64605,0.64605,0.64595,0.646,78000000.0
2009-06-19 18:25:00,0.646,0.6461,0.6457,0.6458,90000000.0
2009-06-19 18:26:00,0.6458,0.6458,0.64535,0.6458,51200000.0
2009-06-19 18:27:00,0.6458,0.6458,0.6457,0.6457,36000000.0
2009-06-19 18:28:00,0.6458,0.6458,0.645,0.645,168600000.0
2009-06-19 18:29:00,0.645,0.6452,0.645,0.6452,157600000.0
2009-06-19 18:30:00,0.6451,0.6452,0.64485,0.6451,20800000.0
2009-06-19 18:31:00,0.64495,0.6451,0.64465,0.6449,86400000.0
2009-06-19 18:32:00,0.6449,0.6449,0.64475,0.6448,105200000.0
2009-06-19 18:33:00,0.64485,0.64485,0.64465,0.6448,68200000.0
2009-06-19 18:34:00,0.6448,0.64485,0.6443,0.64465,107400000.0
2009-06-19 18:35:00,0.64455,0.64475,0.64388,0.6444,160100000.0
2009-06-19 18:36:00,0.6444,0.64475,0.6443,0.64475,104400000.0
2009-06-19 18:37:00,0.645,0.645,0.6449,0.645,103200000.0
2009-06-19 18:38:00,0.645,0.645,0.6446,0.645,173900000.0
2009-06-19 18:39:00,0.645,0.645,0.64465,0.64465,302200000.0
2009-06-19 18:40:00,0.64465,0.6447,0.6445,0.6445,110400000.0
2009-06-19 18:41:00,0.6445,0.6445,0.64445,0.64445,76400000.0
2009-06-19 18:42:00,0.64445,0.64465,0.64435,0.64445,186600000.0
2009-06-19 18:43:00,0.64445,0.6446,0.6442,0.6444,139800000.0
2009-06-19 18:44:00,0.6445,0.64455,0.64435,0.64445,61600000.0
2009-06-19 18:45:00,0.64445,0.64455,0.64445,0.64455,13000000.0
2009-06-19 18:46:00,0.64455,0.6446,0.64445,0.6445,14000000.0
2009-06-19 18:47:00,0.6445,0.6446,0.64445,0.64445,31100000.0
2009-06-19 18:48:00,0.64445,0.6445,0.64445,0.6445,18500000.0
2009-06-19 18:49:00,0.6445,0.6446,0.6445,0.6445,22000000.0
2009-06-19 18:50:00,0.6445,0.6445,0.64415,0.64425,62500000.0
2009-06-19 18:51:00,0.64425,0.64425,0.64415,0.64415,50600000.0
2009-06-19 18:52:00,0.6442,0.6444,0.6442,0.6442,79800000.0
2009-06-19 18:53:00,0.6442,0.64485,0.6442,0.64475,67000000.0
2009-06-19 18:54:00,0.6448,0.6451,0.6448,0.64505,8600000.0
2009-06-19 18:55:00,0.64505,0.64525,0.6449,0.6449,25400000.0
2009-06-19 18:56:00,0.6449,0.645,0.6448,0.6449,20200000.0
2009-06-19 18:57:00,0.6449,0.6449,0.6447,0.6447,22600000.0
2009-06-19 18:58:00,0.6447,0.6447,0.6447,0.6447,50000000.0
2009-06-19 18:59:00,0.6447,0.6447,0.64395,0.64395,188600000.0
2009-06-19 19:00:00,0.64395,0.64425,0.6434,0.6442,241000000.0
2009-06-19 19:01:00,0.64365,0.64445,0.64365,0.64415,204798996.0
2009-06-19 19:02:00,0.64415,0.64415,0.6437,0.6441,86000000.0
2009-06-19 19:03:00,0.6442,0.6445,0.6439,0.6441,69600000.0
2009-06-19 19:04:00,0.64405,0.64405,0.644,0.644,27600000.0
2009-06-19 19:05:00,0.644,0.6443,0.644,0.64425,75200000.0
2009-06-19 19:06:00,0.64425,0.64435,0.64415,0.64435,90600000.0
2009-06-19 19:07:00,0.64435,0.64435,0.6442,0.6442,60800000.0
2009-06-19 19:08:00,0.6442,0.6443,0.64415,0.6443,12800000.0
2009-06-19 19:09:00,0.6445,0.6445,0.6443,0.6445,9400000.0
2009-06-19 19:10:00,0.6445,0.6445,0.64405,0.64415,17400000.0
2009-06-19 19:11:00,0.64415,0.6443,0.64415,0.64415,55000000.0
2009-06-19 19:12:00,0.64415,0.6444,0.64415,0.6444,12200000.0
2009-06-19 19:13:00,0.6445,0.6445,0.6443,0.6443,23400000.0
2009-06-19 19:14:00,0.6443,0.6445,0.64425,0.64425,40000000.0
2009-06-19 19:15:00,0.64425,0.64425,0.6437,0.6437,53900000.0
2009-06-19 19:16:00,0.6439,0.6443,0.6439,0.6443,60800000.0
2009-06-19 19:17:00,0.644,0.64435,0.644,0.64435,16000000.0
2009-06-19 19:18:00,0.6444,0.6447,0.64425,0.6446,79200000.0
2009-06-19 19:19:00,0.6446,0.6446,0.6446,0.6446,39800000.0
2009-06-19 19:20:00,0.6446,0.6446,0.64405,0.64445,23900000.0
2009-06-19 19:21:00,0.6446,0.6446,0.6446,0.6446,15000000.0
2009-06-19 19:22:00,0.6446,0.645,0.6446,0.645,62700000.0
2009-06-19 19:23:00,0.64465,0.645,0.64465,0.645,19000000.0
2009-06-19 19:24:00,0.6451,0.6451,0.6451,0.6451,11000000.0
2009-06-19 19:25:00,0.6451,0.6451,0.645,0.6451,14000000.0
2009-06-19 19:26:00,0.6451,0.6451,0.64495,0.64495,34800000.0
2009-06-19 19:27:00,0.64495,0.64495,0.64475,0.64475,59600000.0
2009-06-19 19:28:00,0.64485,0.64485,0.64475,0.6448,49800000.0
2009-06-19 19:29:00,0.6448,0.6448,0.6447,0.6448,24200000.0
2009-06-19 19:30:00,0.6448,0.64485,0.6448,0.6448,79800000.0
2009-06-19 19:31:00,0.6448,0.6449,0.64465,0.64465,24400000.0
2009-06-19 19:32:00,0.64465,0.6453,0.64465,0.6452,49000000.0
2009-06-19 19:33:00,0.6452,0.6452,0.6451,0.6452,11200000.0
2009-06-19 19:34:00,0.6452,0.6454,0.6451,0.6454,20400000.0
2009-06-19 19:35:00,0.6455,0.6455,0.64505,0.64505,28200000.0
2009-06-19 19:36:00,0.64515,0.6454,0.64505,0.64505,94600000.0
2009-06-19 19:37:00,0.6455,0.6455,0.64505,0.64515,59400000.0
2009-06-19 19:38:00,0.64515,0.6452,0.645,0.6452,70400000.0
2009-06-19 19:39:00,0.6452,0.6452,0.645,0.645,20600000.0
2009-06-19 19:40:00,0.6452,0.6452,0.645,0.645,29400000.0
2009-06-19 19:41:00,0.6451,0.6452,0.645,0.6451,56400000.0
2009-06-19 19:42:00,0.645,0.6451,0.6448,0.6449,61600000.0
2009-06-19 19:43:00,0.64455,0.6449,0.64445,0.6447,13000000.0
2009-06-19 19:44:00,0.6447,0.645,0.64445,0.645,33400000.0
2009-06-19 19:45:00,0.6449,0.645,0.64455,0.64485,45000000.0
2009-06-19 19:46:00,0.6449,0.645,0.64455,0.645,65400000.0
2009-06-19 19:47:00,0.645,0.64505,0.64485,0.64505,86600000.0
2009-06-19 19:48:00,0.6451,0.6451,0.64495,0.64505,49400000.0
2009-06-19 19:49:00,0.64505,0.64505,0.645,0.645,25400000.0
2009-06-19 19:50:00,0.645,0.645,0.645,0.645,15600000.0
2009-06-19 19:51:00,0.645,0.645,0.645,0.645,18400000.0
2009-06-19 19:52:00,0.645,0.6452,0.645,0.645,99200000.0
2009-06-19 19:53:00,0.645,0.645,0.645,0.645,149200000.0
2009-06-19 19:54:00,0.645,0.645,0.645,0.645,40600000.0
2009-06-19 19:55:00,0.645,0.6451,0.645,0.6451,28800000.0
2009-06-19 19:56:00,0.6451,0.6451,0.645,0.645,40400000.0
2009-06-19 19:57:00,0.645,0.6452,0.64485,0.64495,37200000.0
2009-06-19 19:58:00,0.64495,0.64505,0.64495,0.64505,59600000.0
2009-06-19 19:59:00,0.64515,0.6452,0.64505,0.64505,57400000.0
2009-06-19 20:00:00,0.645,0.64505,0.645,0.64505,32400000.0
2009-06-19 20:01:00,0.6451,0.64545,0.645,0.64535,87600000.0
2009-06-19 20:02:00,0.64545,0.64545,0.64535,0.64545,48200000.0
2009-06-19 20:03:00,0.64545,0.64545,0.64535,0.64545,77600000.0
2009-06-19 20:04:00,0.64545,0.6455,0.64535,0.6455,31000000.0
2009-06-19 20:05:00,0.6455,0.6455,0.6455,0.6455,15000000.0
2009-06-19 20:06:00,0.6455,0.6455,0.64535,0.6455,30100000.0
2009-06-19 20:07:00,0.6455,0.6455,0.64535,0.6454,27900000.0
2009-06-19 20:08:00,0.6454,0.6455,0.6452,0.64535,119600000.0
2009-06-19 20:09:00,0.64535,0.64535,0.6452,0.6452,40600000.0
2009-06-19 20:10:00,0.6452,0.6452,0.64485,0.645,81700000.0
2009-06-19 20:11:00,0.645,0.64505,0.64475,0.64475,343999992.0
2009-06-19 20:12:00,0.64475,0.64475,0.64445,0.6445,362000000.0
2009-06-19 20:13:00,0.6445,0.64455,0.6445,0.6445,80000000.0
2009-06-19 20:14:00,0.64455,0.64455,0.64445,0.6445,124600000.0
2009-06-19 20:15:00,0.6445,0.6445,0.64415,0.64425,164600000.0
2009-06-19 20:16:00,0.64425,0.6444,0.64405,0.64415,160600000.0
2009-06-19 20:17:00,0.64415,0.64415,0.6441,0.6441,34400000.0
2009-06-19 20:18:00,0.6441,0.6443,0.6441,0.6441,92200000.0
2009-06-19 20:19:00,0.6441,0.64415,0.64405,0.6441,106600000.0
2009-06-19 20:20:00,0.6441,0.64425,0.6441,0.64415,140200000.0
2009-06-19 20:21:00,0.6441,0.6443,0.6441,0.6442,114000000.0
2009-06-19 20:22:00,0.6442,0.6442,0.64375,0.6438,308199999.0
2009-06-19 20:23:00,0.6438,0.6438,0.64375,0.6438,53400000.0
2009-06-19 20:24:00,0.64375,0.6438,0.64375,0.64375,28200000.0
2009-06-19 20:25:00,0.6438,0.6438,0.6438,0.6438,13600000.0
2009-06-19 20:26:00,0.6438,0.6438,0.6437,0.6437,27800000.0
2009-06-19 20:27:00,0.6437,0.6439,0.6437,0.6437,50000000.0
2009-06-19 20:28:00,0.6437,0.6438,0.6437,0.6437,37600000.0
2009-06-19 20:29:00,0.6437,0.6437,0.6437,0.6437,16800000.0
2009-06-19 20:30:00,0.6437,0.6437,0.6437,0.6437,10400000.0
2009-06-19 20:31:00,0.6437,0.6438,0.6437,0.6438,35800000.0
2009-06-19 20:32:00,0.6438,0.6443,0.64375,0.6443,141200000.0
2009-06-19 20:33:00,0.6443,0.64445,0.6441,0.64445,19200000.0
2009-06-19 20:34:00,0.64445,0.64445,0.64385,0.64405,183600000.0
2009-06-19 20:35:00,0.64405,0.64465,0.64385,0.6443,447799999.0
2009-06-19 20:36:00,0.64445,0.64445,0.6439,0.644,153400000.0
2009-06-19 20:37:00,0.644,0.644,0.644,0.644,90400000.0
2009-06-19 20:38:00,0.644,0.6441,0.644,0.6441,31600000.0
2009-06-19 20:39:00,0.644,0.6441,0.644,0.6441,22000000.0
2009-06-19 20:40:00,0.64405,0.6441,0.64405,0.64405,38400000.0
2009-06-19 20:41:00,0.6441,0.6441,0.644,0.6441,62600000.0
2009-06-19 20:42:00,0.64405,0.6441,0.644,0.6441,41200000.0
2009-06-19 20:43:00,0.6441,0.6441,0.644,0.6441,98000000.0
2009-06-19 20:44:00,0.644,0.644,0.644,0.644,33200000.0
2009-06-19 20:45:00,0.644,0.644,0.6436,0.6436,259000000.0
2009-06-19 20:46:00,0.6437,0.6437,0.6435,0.6435,82200000.0
2009-06-19 20:47:00,0.6435,0.6436,0.64345,0.6435,113600000.0
2009-06-19 20:48:00,0.64345,0.6435,0.64345,0.64345,20400000.0
2009-06-19 20:49:00,0.6435,0.6435,0.64345,0.6435,20200000.0
2009-06-19 20:50:00,0.6435,0.6435,0.64295,0.64295,76600000.0
2009-06-19 20:51:00,0.64295,0.6432,0.64285,0.643,56400000.0
2009-06-19 20:52:00,0.643,0.6433,0.6427,0.6433,72600000.0
2009-06-19 20:53:00,0.6433,0.6434,0.6433,0.6433,70800000.0
2009-06-19 20:54:00,0.6433,0.6434,0.6433,0.6434,87000000.0
2009-06-19 20:55:00,0.64335,0.6435,0.64335,0.6435,17800000.0
2009-06-19 20:56:00,0.6435,0.64365,0.6434,0.64355,141200000.0
2009-06-19 20:57:00,0.64355,0.64365,0.6434,0.64355,246000000.0
2009-06-19 20:58:00,0.64355,0.64355,0.64355,0.64355,40800000.0
2009-06-19 20:59:00,0.64355,0.64355,0.64355,0.64355,10000000.0
2009-06-19 21:00:00,0.64355,0.64355,0.64255,0.64305,87300000.0
2009-06-19 21:01:00,0.643,0.64315,0.643,0.64315,41800000.0
2009-06-19 21:02:00,0.6432,0.64375,0.6432,0.6436,42800000.0
2009-06-19 21:03:00,0.6436,0.6437,0.6436,0.6436,30000000.0
2009-06-19 21:04:00,0.6436,0.6436,0.6436,0.6436,7200000.0
2009-06-19 21:05:00,0.6436,0.6436,0.6436,0.6436,3200000.0
2009-06-19 21:06:00,0.6436,0.64385,0.6436,0.64365,29000000.0
2009-06-19 21:07:00,0.64365,0.64365,0.6436,0.64365,50600000.0
2009-06-19 21:08:00,0.64365,0.64365,0.6436,0.6436,30000000.0
2009-06-19 21:09:00,0.6436,0.6436,0.6435,0.6435,62200000.0
2009-06-19 21:10:00,0.6435,0.6435,0.6435,0.6435,16200000.0
2009-06-19 21:11:00,0.6435,0.6435,0.6435,0.6435,13200000.0
2009-06-19 21:12:00,0.6435,0.6435,0.6435,0.6435,13600000.0
2009-06-19 21:13:00,0.6435,0.6435,0.6435,0.6435,34400000.0
2009-06-19 21:14:00,0.6435,0.6435,0.6435,0.6435,3200000.0
2009-06-19 21:15:00,0.64292,0.64324,0.64292,0.64295,21400000.0
2009-06-19 21:16:00,0.64317,0.64334,0.64294,0.64334,15600000.0
2009-06-19 21:17:00,0.64334,0.64334,0.64289,0.64298,23000000.0
2009-06-19 21:18:00,0.6435,0.64355,0.6435,0.6435,33600000.0
2009-06-19 21:19:00,0.64336,0.64336,0.64286,0.64297,31000000.0
2009-06-19 21:20:00,0.64352,0.64352,0.64302,0.64338,20200000.0
2009-06-19 21:21:00,0.6436,0.6436,0.6436,0.6436,1600000.0
2009-06-19 21:22:00,0.6436,0.6436,0.6436,0.6436,3200000.0
2009-06-19 21:23:00,0.64292,0.64342,0.64292,0.64302,52800000.0
2009-06-19 21:24:00,0.64344,0.64359,0.64316,0.64335,15200000.0
2009-06-19 21:25:00,0.6434,0.6434,0.6434,0.6434,26400000.0
2009-06-19 21:26:00,0.64338,0.64342,0.64287,0.64291,47800000.0
2009-06-19 21:27:00,0.6431,0.64335,0.6431,0.64325,23400000.0
2009-06-19 21:28:00,0.64325,0.64325,0.64325,0.64325,14200000.0
2009-06-19 21:29:00,0.6434,0.6438,0.6434,0.64355,28000000.0
2009-06-19 21:30:00,0.64355,0.64355,0.64355,0.64355,4800000.0
2009-06-19 21:31:00,0.64355,0.64355,0.64355,0.64355,7600000.0
2009-06-19 21:32:00,0.64304,0.64357,0.64304,0.64311,45800000.0
2009-06-19 21:33:00,0.64395,0.644,0.6436,0.64395,49000000.0
2009-06-19 21:34:00,0.64395,0.64405,0.6435,0.64405,101800000.0
2009-06-19 21:35:00,0.64405,0.64405,0.64405,0.64405,3200000.0
2009-06-19 21:36:00,0.64382,0.64393,0.64342,0.64362,59400000.0
2009-06-19 21:37:00,0.64405,0.64405,0.64405,0.64405,6400000.0
2009-06-19 21:38:00,0.64358,0.64391,0.6434,0.64343,21000000.0
2009-06-19 21:39:00,0.64405,0.64405,0.6435,0.6435,13200000.0
2009-06-19 21:40:00,0.6436,0.6436,0.6436,0.6436,1800000.0
2009-06-19 21:41:00,0.6435,0.64385,0.6435,0.64385,18400000.0
2009-06-19 21:42:00,0.64395,0.64395,0.64395,0.64395,6000000.0
2009-06-19 21:43:00,0.64395,0.64395,0.64395,0.64395,9200000.0
2009-06-19 21:44:00,0.6442,0.6442,0.64385,0.64385,56000000.0
2009-06-19 21:45:00,0.64385,0.64385,0.64385,0.64385,3200000.0
2009-06-19 21:46:00,0.64345,0.64394,0.64329,0.64329,27000000.0
2009-06-19 21:47:00,0.64375,0.6438,0.64347,0.64347,5200000.0
2009-06-19 21:48:00,0.64375,0.64375,0.64341,0.64342,31200000.0
2009-06-19 21:49:00,0.6434,0.64389,0.6434,0.64361,20600000.0
2009-06-19 21:50:00,0.64338,0.64375,0.64338,0.64375,12400000.0
2009-06-19 21:51:00,0.64405,0.64415,0.6437,0.64375,67200000.0
2009-06-19 21:52:00,0.64375,0.6438,0.64375,0.6438,8200000.0
2009-06-19 21:53:00,0.64375,0.6438,0.64375,0.6438,8200000.0
2009-06-19 21:54:00,0.6438,0.6438,0.64375,0.64375,6400000.0
2009-06-19 21:55:00,0.6438,0.6438,0.6438,0.6438,3200000.0
2009-06-19 21:56:00,0.64392,0.64392,0.64337,0.64343,20600000.0
2009-06-19 21:57:00,0.64365,0.64365,0.64365,0.64365,30400000.0
2009-06-19 21:58:00,0.64365,0.64365,0.64365,0.64365,3200000.0
2009-06-19 21:59:00,0.6437,0.64385,0.6436,0.64375,38800000.0
2009-06-19 22:00:00,0.64375,0.64375,0.64375,0.64375,3200000.0
2009-06-19 22:01:00,0.6438,0.64395,0.6438,0.64395,5800000.0
2009-06-19 22:02:00,0.64395,0.6442,0.64395,0.6442,20000000.0
2009-06-19 22:03:00,0.64385,0.64385,0.6436,0.6436,24000000.0
2009-06-19 22:04:00,0.6436,0.6442,0.6436,0.6442,35000000.0
2009-06-19 22:05:00,0.6443,0.6443,0.6442,0.6442,3800000.0
2009-06-19 22:06:00,0.64336,0.64377,0.64336,0.64343,20600000.0
2009-06-19 22:07:00,0.64373,0.64374,0.64333,0.64374,22000000.0
2009-06-19 22:08:00,0.64379,0.64379,0.64341,0.64349,21400000.0
2009-06-19 22:09:00,0.64386,0.64386,0.64324,0.64375,21000000.0
2009-06-19 22:10:00,0.64405,0.64405,0.64405,0.64405,3200000.0
2009-06-19 22:11:00,0.64344,0.64404,0.64344,0.64351,28000000.0
2009-06-19 22:12:00,0.6442,0.6442,0.64365,0.64365,40200000.0
2009-06-19 22:13:00,0.64365,0.64365,0.64365,0.64365,9200000.0
2009-06-19 22:14:00,0.6438,0.64391,0.64367,0.64372,50400000.0
2009-06-19 22:15:00,0.64362,0.64382,0.64362,0.6437,18600000.0
2009-06-19 22:16:00,0.64383,0.64385,0.64371,0.64385,29300000.0
2009-06-19 22:17:00,0.64353,0.64386,0.64353,0.64361,22600000.0
2009-06-19 22:18:00,0.64363,0.64395,0.64363,0.64385,26500000.0
2009-06-19 22:19:00,0.64396,0.64416,0.64353,0.64353,63400000.0
2009-06-19 22:20:00,0.64375,0.64387,0.6434,0.64383,39200000.0
2009-06-19 22:21:00,0.64365,0.64365,0.64295,0.6434,41600000.0
2009-06-19 22:22:00,0.64345,0.64355,0.6434,0.6434,18800000.0
2009-06-19 22:23:00,0.64365,0.644,0.6433,0.6433,19600000.0
2009-06-19 22:24:00,0.64329,0.6438,0.64329,0.64364,37600000.0
2009-06-19 22:25:00,0.64355,0.6436,0.64345,0.64345,35000000.0
2009-06-19 22:26:00,0.64355,0.6438,0.6433,0.6433,55000000.0
2009-06-19 22:27:00,0.6433,0.6438,0.6433,0.6438,23200000.0
2009-06-19 22:28:00,0.6438,0.6438,0.6434,0.6434,23000000.0
2009-06-19 22:29:00,0.6435,0.6436,0.6435,0.6435,10800000.0
2009-06-19 22:30:00,0.6434,0.64381,0.6434,0.64346,14800000.0
2009-06-19 22:31:00,0.6434,0.6437,0.6434,0.64365,21000000.0
2009-06-19 22:32:00,0.64334,0.64376,0.64334,0.64342,19400000.0
2009-06-19 22:33:00,0.64365,0.6438,0.64365,0.64365,12800000.0
2009-06-19 22:34:00,0.6434,0.64355,0.64335,0.64335,15400000.0
2009-06-19 22:35:00,0.6433,0.64345,0.6433,0.64345,7200000.0
2009-06-19 22:36:00,0.6433,0.64375,0.6433,0.64375,33600000.0
2009-06-19 22:37:00,0.6437,0.6437,0.6437,0.6437,3000000.0
2009-06-19 22:38:00,0.6438,0.6438,0.64375,0.6438,9400000.0
2009-06-19 22:39:00,0.64395,0.64395,0.64395,0.64395,9600000.0
2009-06-19 22:40:00,0.64385,0.64385,0.6438,0.6438,4800000.0
2009-06-19 22:41:00,0.6438,0.6438,0.64375,0.64375,4200000.0
2009-06-19 22:42:00,0.64387,0.64387,0.64334,0.64343,43800000.0
2009-06-19 22:43:00,0.6439,0.6439,0.6438,0.64385,22600000.0
2009-06-19 22:44:00,0.64395,0.64395,0.64395,0.64395,6400000.0
2009-06-19 22:45:00,0.64385,0.64385,0.64385,0.64385,4800000.0
2009-06-19 22:46:00,0.644,0.644,0.644,0.644,2200000.0
2009-06-19 22:47:00,0.64345,0.64353,0.64345,0.64353,10000000.0
2009-06-19 22:48:00,0.644,0.64415,0.64395,0.64415,5400000.0
2009-06-19 22:49:00,0.64405,0.64405,0.64305,0.64305,30200000.0
2009-06-19 22:50:00,0.64295,0.64315,0.64295,0.64295,32800000.0
2009-06-19 22:51:00,0.64347,0.64397,0.64347,0.64356,37200000.0
2009-06-19 22:52:00,0.64295,0.643,0.6419,0.6419,20400000.0
2009-06-19 22:53:00,0.6424,0.64285,0.64195,0.64195,28800000.0
2009-06-19 22:54:00,0.64245,0.643,0.64175,0.64205,31400000.0
2009-06-19 22:55:00,0.64205,0.64205,0.64205,0.64205,2000000.0
2009-06-19 22:56:00,0.64205,0.64205,0.64195,0.64195,13200000.0
2009-06-19 22:57:00,0.6421,0.64225,0.64205,0.64205,17000000.0
2009-06-19 22:58:00,0.64205,0.64205,0.64205,0.64205,8000000.0
2009-06-19 22:59:00,0.64205,0.64205,0.64195,0.64195,17000000.0
2009-06-22 00:00:00,0.64243,0.64243,0.64243,0.64243,21800000.0
2009-06-22 00:02:00,0.6422,0.64223,0.6422,0.64223,21800000.0
2009-06-22 00:03:00,0.6427,0.6427,0.64262,0.64262,21800000.0
2009-06-22 00:04:00,0.64257,0.64257,0.64247,0.64248,21800000.0
2009-06-22 00:05:00,0.64255,0.64255,0.64233,0.64233,21800000.0
2009-06-22 00:06:00,0.64231,0.64232,0.64222,0.64222,21800000.0
2009-06-22 00:08:00,0.6422,0.6423,0.6422,0.6422,21800000.0
2009-06-22 00:09:00,0.6421,0.6422,0.6421,0.6422,21800000.0
2009-06-22 00:10:00,0.6423,0.6423,0.6421,0.64218,21800000.0
2009-06-22 00:11:00,0.64213,0.64217,0.64203,0.64217,21800000.0
2009-06-22 00:12:00,0.64223,0.64229,0.64221,0.64221,21800000.0
2009-06-22 00:13:00,0.64215,0.64221,0.64194,0.64218,21800000.0
2009-06-22 00:14:00,0.64221,0.64223,0.64195,0.64195,21800000.0
2009-06-22 00:15:00,0.64197,0.642,0.64193,0.64195,21800000.0
2009-06-22 00:16:00,0.64181,0.64184,0.64167,0.64183,21800000.0
2009-06-22 00:17:00,0.64188,0.6422,0.64184,0.6422,21800000.0
2009-06-22 00:18:00,0.64219,0.64219,0.64188,0.64217,21800000.0
2009-06-22 00:19:00,0.64211,0.64211,0.64193,0.64193,21800000.0
2009-06-22 00:20:00,0.64202,0.64238,0.64202,0.64209,21800000.0
2009-06-22 00:21:00,0.64205,0.64205,0.64205,0.64205,21800000.0
2009-06-22 00:22:00,0.6422,0.6422,0.6419,0.6419,21800000.0
2009-06-22 00:23:00,0.64205,0.6421,0.64205,0.6421,21800000.0
2009-06-22 00:24:00,0.64208,0.64211,0.64195,0.6421,21800000.0
2009-06-22 00:25:00,0.64213,0.64215,0.64211,0.64215,21800000.0
2009-06-22 00:26:00,0.64205,0.64211,0.64195,0.64208,21800000.0
2009-06-22 00:27:00,0.6421,0.6421,0.64194,0.64194,21800000.0
2009-06-22 00:28:00,0.6418,0.6418,0.6418,0.6418,21800000.0
2009-06-22 00:29:00,0.6419,0.6419,0.6419,0.6419,21800000.0
2009-06-22 00:30:00,0.642,0.642,0.642,0.642,21800000.0
2009-06-22 00:31:00,0.6419,0.6419,0.64184,0.64186,21800000.0
2009-06-22 00:32:00,0.6418,0.6418,0.64171,0.64173,21800000.0
2009-06-22 00:33:00,0.64181,0.64181,0.64136,0.64142,21800000.0
2009-06-22 00:34:00,0.64143,0.64168,0.64141,0.64168,21800000.0
2009-06-22 00:35:00,0.64164,0.64164,0.64146,0.64154,21800000.0
2009-06-22 00:36:00,0.64147,0.64147,0.64125,0.64127,21800000.0
2009-06-22 00:37:00,0.64133,0.64133,0.64129,0.64131,21800000.0
2009-06-22 00:38:00,0.64125,0.64126,0.64125,0.64126,21800000.0
2009-06-22 00:39:00,0.64128,0.64136,0.64126,0.64136,21800000.0
2009-06-22 00:40:00,0.64134,0.64134,0.64132,0.64132,21800000.0
2009-06-22 00:41:00,0.64127,0.64127,0.6412,0.64123,21800000.0
2009-06-22 00:42:00,0.64133,0.64133,0.64122,0.64122,21800000.0
2009-06-22 00:43:00,0.6412,0.6412,0.6412,0.6412,21800000.0
2009-06-22 00:44:00,0.64127,0.64132,0.64127,0.6413,21800000.0
2009-06-22 00:46:00,0.64133,0.64156,0.64133,0.64156,21800000.0
2009-06-22 00:47:00,0.64154,0.6416,0.64154,0.6416,21800000.0
2009-06-22 00:48:00,0.6415,0.6417,0.6415,0.6417,21800000.0
2009-06-22 00:49:00,0.64169,0.64171,0.64161,0.64165,21800000.0
2009-06-22 00:50:00,0.64162,0.64164,0.64161,0.64164,21800000.0
2009-06-22 00:51:00,0.6417,0.64174,0.6417,0.64174,21800000.0
2009-06-22 00:52:00,0.64178,0.64185,0.64171,0.64178,21800000.0
2009-06-22 00:53:00,0.6418,0.64183,0.64177,0.64183,21800000.0
2009-06-22 00:54:00,0.64188,0.64231,0.64188,0.64208,21800000.0
2009-06-22 00:55:00,0.64215,0.64228,0.64215,0.64218,21800000.0
2009-06-22 00:56:00,0.64217,0.64227,0.64217,0.64223,21800000.0
2009-06-22 00:57:00,0.64219,0.64219,0.64194,0.64198,21800000.0
2009-06-22 00:58:00,0.64203,0.64216,0.64199,0.64216,21800000.0
2009-06-22 00:59:00,0.64221,0.64221,0.64202,0.64205,21800000.0
2009-06-22 01:00:00,0.64206,0.64213,0.64177,0.64177,21800000.0
2009-06-22 01:01:00,0.64182,0.642,0.64175,0.64188,21800000.0
2009-06-22 01:02:00,0.64178,0.64178,0.6413,0.64133,21800000.0
2009-06-22 01:03:00,0.6413,0.6413,0.64103,0.64104,21800000.0
2009-06-22 01:04:00,0.64107,0.64116,0.64103,0.64113,21800000.0
2009-06-22 01:05:00,0.64116,0.64116,0.64083,0.64103,21800000.0
2009-06-22 01:06:00,0.64104,0.64113,0.641,0.64106,21800000.0
2009-06-22 01:07:00,0.64101,0.64109,0.64101,0.64109,21800000.0
2009-06-22 01:08:00,0.64103,0.64109,0.64102,0.64104,21800000.0
2009-06-22 01:09:00,0.64105,0.64115,0.64088,0.64088,21800000.0
2009-06-22 01:10:00,0.64087,0.64103,0.64087,0.64103,21800000.0
2009-06-22 01:11:00,0.64109,0.64112,0.64081,0.64081,21800000.0
2009-06-22 01:12:00,0.64084,0.64111,0.64081,0.64081,21800000.0
2009-06-22 01:13:00,0.64086,0.64096,0.64086,0.64096,21800000.0
2009-06-22 01:14:00,0.641,0.641,0.641,0.641,21800000.0
2009-06-22 01:15:00,0.64107,0.64108,0.64107,0.64108,21800000.0
2009-06-22 01:16:00,0.64109,0.64116,0.64103,0.64115,21800000.0
2009-06-22 01:17:00,0.64113,0.64113,0.6408,0.6408,21800000.0
2009-06-22 01:18:00,0.64081,0.64081,0.64071,0.64071,21800000.0
2009-06-22 01:19:00,0.64083,0.64092,0.64063,0.64068,21800000.0
2009-06-22 01:20:00,0.64065,0.6407,0.64052,0.6407,21800000.0
2009-06-22 01:21:00,0.64061,0.64075,0.64061,0.64075,21800000.0
2009-06-22 01:22:00,0.64079,0.64115,0.64079,0.64102,21800000.0
2009-06-22 01:23:00,0.64104,0.64114,0.64104,0.64104,21800000.0
2009-06-22 01:24:00,0.6411,0.6411,0.64091,0.64099,21800000.0
2009-06-22 01:25:00,0.64092,0.64134,0.64086,0.64124,21800000.0
2009-06-22 01:26:00,0.64122,0.64125,0.6411,0.6411,21800000.0
2009-06-22 01:27:00,0.64107,0.64107,0.64084,0.64084,21800000.0
2009-06-22 01:28:00,0.64086,0.64086,0.64086,0.64086,21800000.0
2009-06-22 01:29:00,0.64092,0.64092,0.64019,0.64019,21800000.0
2009-06-22 01:30:00,0.6402,0.64021,0.6402,0.64021,21800000.0
2009-06-22 01:31:00,0.64014,0.64029,0.64014,0.64026,21800000.0
2009-06-22 01:32:00,0.6402,0.6402,0.6402,0.6402,21800000.0
2009-06-22 01:34:00,0.64029,0.64057,0.64029,0.64054,21800000.0
2009-06-22 01:35:00,0.64055,0.64073,0.64017,0.64018,21800000.0
2009-06-22 01:36:00,0.6402,0.6406,0.6402,0.64046,21800000.0
2009-06-22 01:37:00,0.64048,0.6406,0.6404,0.6404,21800000.0
2009-06-22 01:38:00,0.64046,0.6406,0.64046,0.6406,21800000.0
2009-06-22 01:39:00,0.64054,0.64058,0.64045,0.64057,21800000.0
2009-06-22 01:40:00,0.64058,0.64085,0.64058,0.64085,21800000.0
2009-06-22 01:41:00,0.64089,0.64094,0.64083,0.64094,21800000.0
2009-06-22 01:42:00,0.64093,0.64093,0.64066,0.64072,21800000.0
2009-06-22 01:43:00,0.64077,0.6409,0.64077,0.64085,21800000.0
2009-06-22 01:44:00,0.64082,0.64092,0.6408,0.6409,21800000.0
2009-06-22 01:45:00,0.64092,0.64095,0.64092,0.64095,21800000.0
2009-06-22 01:46:00,0.64084,0.64105,0.64073,0.64105,21800000.0
2009-06-22 01:47:00,0.64106,0.64106,0.64105,0.64105,21800000.0
2009-06-22 01:48:00,0.6411,0.6411,0.6411,0.6411,21800000.0
2009-06-22 01:49:00,0.64104,0.64112,0.64101,0.6411,21800000.0
2009-06-22 01:50:00,0.64109,0.64132,0.64109,0.64123,21800000.0
2009-06-22 01:51:00,0.64118,0.64142,0.64112,0.64142,21800000.0
2009-06-22 01:52:00,0.64144,0.64166,0.64131,0.64134,21800000.0
2009-06-22 01:53:00,0.64129,0.64136,0.64121,0.64136,21800000.0
2009-06-22 01:54:00,0.64138,0.64143,0.64135,0.64135,21800000.0
2009-06-22 01:55:00,0.64138,0.64174,0.64138,0.64167,21800000.0
2009-06-22 01:56:00,0.64166,0.64166,0.64162,0.64162,21800000.0
2009-06-22 01:57:00,0.64173,0.64173,0.64173,0.64173,21800000.0
2009-06-22 01:58:00,0.6417,0.64173,0.64165,0.64165,21800000.0
2009-06-22 01:59:00,0.64171,0.64177,0.64146,0.64151,21800000.0
2009-06-22 02:00:00,0.6417,0.64185,0.6417,0.6417,21800000.0
2009-06-22 02:01:00,0.6417,0.6417,0.6417,0.6417,5000000.0
2009-06-22 02:02:00,0.6417,0.6417,0.64165,0.6417,3000000.0
2009-06-22 02:03:00,0.64165,0.64165,0.64155,0.6416,29200000.0
2009-06-22 02:04:00,0.6416,0.64165,0.64155,0.64155,13800000.0
2009-06-22 02:05:00,0.64155,0.64155,0.64035,0.64035,99600000.0
2009-06-22 02:06:00,0.64045,0.64065,0.64035,0.6405,81400000.0
2009-06-22 02:07:00,0.6405,0.6405,0.64025,0.64035,28800000.0
2009-06-22 02:08:00,0.64035,0.6409,0.64035,0.64085,38400000.0
2009-06-22 02:09:00,0.64095,0.6412,0.6406,0.64065,62400000.0
2009-06-22 02:10:00,0.64065,0.6409,0.6404,0.6404,96400000.0
2009-06-22 02:11:00,0.6404,0.6404,0.6402,0.6402,25800000.0
2009-06-22 02:12:00,0.64025,0.64045,0.64015,0.64025,79800000.0
2009-06-22 02:13:00,0.64015,0.6404,0.64015,0.6404,44000000.0
2009-06-22 02:14:00,0.6404,0.6404,0.6404,0.6404,2000000.0
2009-06-22 02:15:00,0.6404,0.6404,0.6404,0.6404,10600000.0
2009-06-22 02:16:00,0.6404,0.6404,0.6404,0.6404,5000000.0
2009-06-22 02:17:00,0.6404,0.6405,0.6404,0.6404,4000000.0
2009-06-22 02:18:00,0.6405,0.6406,0.6405,0.6405,7000000.0
2009-06-22 02:19:00,0.6405,0.6406,0.6404,0.6406,11600000.0
2009-06-22 02:20:00,0.6406,0.6406,0.6406,0.6406,3000000.0
2009-06-22 02:21:00,0.6407,0.6409,0.6407,0.6409,11200000.0
2009-06-22 02:22:00,0.6409,0.6409,0.64055,0.64055,26600000.0
2009-06-22 02:23:00,0.6406,0.6406,0.6406,0.6406,1000000.0
2009-06-22 02:24:00,0.64055,0.6406,0.64055,0.6406,3800000.0
2009-06-22 02:25:00,0.64055,0.6406,0.64055,0.6406,3800000.0
2009-06-22 02:26:00,0.64055,0.64055,0.64055,0.64055,9600000.0
2009-06-22 02:27:00,0.6406,0.64075,0.64055,0.64075,15200000.0
2009-06-22 02:28:00,0.64075,0.64075,0.64055,0.6407,13800000.0
2009-06-22 02:29:00,0.6407,0.6407,0.6406,0.6406,3000000.0
2009-06-22 02:30:00,0.64117,0.64376,0.64117,0.64376,12400000.0
2009-06-22 02:31:00,0.64314,0.64314,0.64314,0.64314,1000000.0
2009-06-22 02:32:00,0.64264,0.64264,0.6407,0.6407,5400000.0
2009-06-22 02:33:00,0.6408,0.6408,0.6407,0.6407,5000000.0
2009-06-22 02:34:00,0.6407,0.6407,0.6406,0.6407,11800000.0
2009-06-22 02:35:00,0.6407,0.6407,0.6407,0.6407,1000000.0
2009-06-22 02:36:00,0.6407,0.6407,0.64055,0.6406,25400000.0
2009-06-22 02:37:00,0.64055,0.6406,0.64055,0.64055,41600000.0
2009-06-22 02:38:00,0.64055,0.6406,0.64045,0.64045,46600000.0
2009-06-22 02:39:00,0.6406,0.6406,0.64055,0.64055,8000000.0
2009-06-22 02:40:00,0.64055,0.64055,0.64055,0.64055,2000000.0
2009-06-22 02:41:00,0.64055,0.64055,0.64045,0.64045,12600000.0
2009-06-22 02:42:00,0.64045,0.64045,0.64025,0.6403,18000000.0
2009-06-22 02:43:00,0.6403,0.6403,0.64025,0.64025,2000000.0
2009-06-22 02:44:00,0.64015,0.64015,0.63925,0.6397,36600000.0
2009-06-22 02:45:00,0.6398,0.63995,0.6398,0.6399,20400000.0
2009-06-22 02:46:00,0.63985,0.6403,0.63985,0.6403,16200000.0
2009-06-22 02:47:00,0.6402,0.6402,0.6401,0.6401,3000000.0
2009-06-22 02:48:00,0.6402,0.6404,0.6402,0.6404,6000000.0
2009-06-22 02:49:00,0.6403,0.6404,0.6403,0.6404,4000000.0
2009-06-22 02:50:00,0.64035,0.6404,0.64035,0.6404,6600000.0
2009-06-22 02:51:00,0.6405,0.6406,0.6405,0.6406,11000000.0
2009-06-22 02:52:00,0.6406,0.6406,0.6402,0.6406,27100000.0
2009-06-22 02:53:00,0.64055,0.6407,0.6404,0.6405,26400000.0
2009-06-22 02:54:00,0.6406,0.6406,0.6405,0.6405,4000000.0
2009-06-22 02:55:00,0.6405,0.6405,0.6401,0.6402,11800000.0
2009-06-22 02:56:00,0.64004,0.64007,0.63996,0.64004,40200000.0
2009-06-22 02:57:00,0.6401,0.6403,0.6401,0.6403,2000000.0
2009-06-22 02:58:00,0.64015,0.6403,0.6401,0.6402,20400000.0
2009-06-22 02:59:00,0.6401,0.6401,0.63995,0.64,8400000.0
2009-06-22 03:00:00,0.6398,0.64,0.6397,0.6397,8600000.0
2009-06-22 03:01:00,0.64022,0.64383,0.64022,0.64376,39800000.0
2009-06-22 03:02:00,0.64331,0.64331,0.6396,0.6399,91400000.0
2009-06-22 03:03:00,0.6399,0.6402,0.6399,0.6401,21000000.0
2009-06-22 03:04:00,0.6401,0.6401,0.6401,0.6401,1000000.0
2009-06-22 03:05:00,0.6401,0.6401,0.64,0.64,3000000.0
2009-06-22 03:06:00,0.6401,0.6401,0.6396,0.63975,21000000.0
2009-06-22 03:07:00,0.6399,0.6399,0.6398,0.6398,14000000.0
2009-06-22 03:08:00,0.6398,0.6399,0.6398,0.6399,7000000.0
2009-06-22 03:09:00,0.6399,0.6399,0.6393,0.6393,21800000.0
2009-06-22 03:10:00,0.6393,0.6396,0.6392,0.6395,26800000.0
2009-06-22 03:11:00,0.6396,0.6397,0.6396,0.6397,6000000.0
2009-06-22 03:12:00,0.6396,0.6397,0.6396,0.6396,5000000.0
2009-06-22 03:13:00,0.6396,0.6396,0.6395,0.6396,16600000.0
2009-06-22 03:14:00,0.6396,0.6396,0.6394,0.6395,12400000.0
2009-06-22 03:15:00,0.6395,0.6397,0.6395,0.6397,7800000.0
2009-06-22 03:17:00,0.6397,0.6397,0.6397,0.6397,2000000.0
2009-06-22 03:18:00,0.6397,0.6397,0.6397,0.6397,3000000.0
2009-06-22 03:19:00,0.6397,0.6398,0.6397,0.6398,3000000.0
2009-06-22 03:20:00,0.64022,0.64381,0.64022,0.6438,26600000.0
2009-06-22 03:21:00,0.64337,0.64337,0.63925,0.63925,30600000.0
2009-06-22 03:22:00,0.6397,0.6397,0.6397,0.6397,1000000.0
2009-06-22 03:23:00,0.6397,0.6397,0.63955,0.63955,9000000.0
2009-06-22 03:24:00,0.63955,0.63955,0.6393,0.6393,5800000.0
2009-06-22 03:25:00,0.6395,0.63955,0.6393,0.6395,14400000.0
2009-06-22 03:26:00,0.6395,0.6396,0.6395,0.6395,5000000.0
2009-06-22 03:27:00,0.6395,0.6397,0.6395,0.6395,14200000.0
2009-06-22 03:28:00,0.6396,0.6398,0.63955,0.6398,16000000.0
2009-06-22 03:29:00,0.6397,0.6398,0.6397,0.6398,9000000.0
2009-06-22 03:30:00,0.6397,0.6398,0.63965,0.63965,9000000.0
2009-06-22 03:31:00,0.63965,0.6398,0.63965,0.6397,15000000.0
2009-06-22 03:32:00,0.6397,0.6397,0.6397,0.6397,1000000.0
2009-06-22 03:33:00,0.6397,0.6397,0.6397,0.6397,3000000.0
2009-06-22 03:34:00,0.64027,0.64173,0.64027,0.64173,4000000.0
2009-06-22 03:35:00,0.6413,0.6413,0.6397,0.6397,22400000.0
2009-06-22 03:36:00,0.6397,0.6398,0.6397,0.6398,5000000.0
2009-06-22 03:37:00,0.6397,0.6397,0.63955,0.6397,26800000.0
2009-06-22 03:38:00,0.63965,0.6397,0.63955,0.6397,16000000.0
2009-06-22 03:39:00,0.6397,0.6397,0.6392,0.6394,80600000.0
2009-06-22 03:40:00,0.6394,0.6395,0.6393,0.63935,131800000.0
2009-06-22 03:41:00,0.63935,0.6394,0.6393,0.6394,24200000.0
2009-06-22 03:42:00,0.6394,0.6395,0.6392,0.63935,59200000.0
2009-06-22 03:43:00,0.6394,0.6395,0.63925,0.6393,77600000.0
2009-06-22 03:44:00,0.6393,0.63945,0.63905,0.63925,128000000.0
2009-06-22 03:45:00,0.6394,0.6395,0.63915,0.63925,184400000.0
2009-06-22 03:46:00,0.6393,0.6394,0.6393,0.6394,16600000.0
2009-06-22 03:47:00,0.63945,0.6395,0.63915,0.63925,140400000.0
2009-06-22 03:48:00,0.6393,0.6394,0.6392,0.6393,96200000.0
2009-06-22 03:49:00,0.63975,0.64372,0.63975,0.6437,13800000.0
2009-06-22 03:50:00,0.64325,0.64325,0.63865,0.6388,37800000.0
2009-06-22 03:51:00,0.6388,0.6392,0.63875,0.6392,95400000.0
2009-06-22 03:52:00,0.6393,0.6394,0.6392,0.6394,83000000.0
2009-06-22 03:53:00,0.6394,0.6395,0.63925,0.6393,119800000.0
2009-06-22 03:54:00,0.63925,0.63975,0.63925,0.63965,158400000.0
2009-06-22 03:55:00,0.63955,0.6397,0.63955,0.6397,21000000.0
2009-06-22 03:56:00,0.6397,0.6397,0.6397,0.6397,47200000.0
2009-06-22 03:57:00,0.63965,0.63965,0.6392,0.6393,15600000.0
2009-06-22 03:58:00,0.6394,0.6397,0.6394,0.6396,11200000.0
2009-06-22 03:59:00,0.6397,0.6397,0.63955,0.63955,28400000.0
2009-06-22 04:00:00,0.6396,0.6396,0.63885,0.6391,27400000.0
2009-06-22 04:01:00,0.6392,0.6392,0.6388,0.63915,43000000.0
2009-06-22 04:02:00,0.6392,0.6395,0.63915,0.6395,73200000.0
2009-06-22 04:03:00,0.6395,0.6395,0.63935,0.63935,14600000.0
2009-06-22 04:04:00,0.6395,0.6396,0.63885,0.6389,93800000.0
2009-06-22 04:05:00,0.6388,0.6389,0.6381,0.63835,135200000.0
2009-06-22 04:06:00,0.63835,0.63835,0.63835,0.63835,90800000.0
2009-06-22 04:07:00,0.6384,0.63935,0.6384,0.6387,70300000.0
2009-06-22 04:08:00,0.6384,0.6386,0.6384,0.6386,22000000.0
2009-06-22 04:09:00,0.6386,0.6389,0.6386,0.6389,44300000.0
2009-06-22 04:10:00,0.6386,0.6387,0.6386,0.6386,32200000.0
2009-06-22 04:11:00,0.6386,0.6389,0.6386,0.6388,69200000.0
2009-06-22 04:12:00,0.63875,0.63885,0.63855,0.6387,114800000.0
2009-06-22 04:13:00,0.6387,0.6387,0.6387,0.6387,6400000.0
2009-06-22 04:14:00,0.63875,0.6388,0.6386,0.63865,26200000.0
2009-06-22 04:15:00,0.6387,0.6387,0.6387,0.6387,10400000.0
2009-06-22 04:16:00,0.6388,0.63905,0.63865,0.63905,110800000.0
2009-06-22 04:17:00,0.6391,0.63925,0.63895,0.63915,70800000.0
2009-06-22 04:18:00,0.6392,0.6392,0.63895,0.63895,40200000.0
2009-06-22 04:19:00,0.63895,0.639,0.63895,0.639,9000000.0
2009-06-22 04:20:00,0.63895,0.639,0.63895,0.639,8000000.0
2009-06-22 04:21:00,0.63895,0.639,0.63895,0.63895,10000000.0
2009-06-22 04:22:00,0.63895,0.63895,0.63895,0.63895,2000000.0
2009-06-22 04:23:00,0.63895,0.63895,0.63895,0.63895,23200000.0
2009-06-22 04:24:00,0.63895,0.63925,0.63895,0.63915,76200000.0
2009-06-22 04:25:00,0.6392,0.6392,0.6392,0.6392,4000000.0
2009-06-22 04:26:00,0.6392,0.6392,0.6392,0.6392,1000000.0
2009-06-22 04:27:00,0.63915,0.6393,0.63915,0.6393,31200000.0
2009-06-22 04:28:00,0.6393,0.6395,0.63925,0.63925,41800000.0
2009-06-22 04:29:00,0.6393,0.6393,0.63925,0.63925,5000000.0
2009-06-22 04:30:00,0.63925,0.6394,0.6392,0.6393,62600000.0
2009-06-22 04:31:00,0.6392,0.6393,0.6392,0.6393,2000000.0
2009-06-22 04:32:00,0.6393,0.6396,0.63925,0.6396,22800000.0
2009-06-22 04:33:00,0.63975,0.64,0.63965,0.6398,73200000.0
2009-06-22 04:34:00,0.6397,0.6397,0.63945,0.6396,27000000.0
2009-06-22 04:35:00,0.6397,0.64,0.63955,0.63955,40800000.0
2009-06-22 04:36:00,0.6396,0.6397,0.6392,0.6394,57000000.0
2009-06-22 04:37:00,0.6394,0.6396,0.63925,0.63945,110000000.0
2009-06-22 04:38:00,0.63945,0.63955,0.63895,0.63895,172000000.0
2009-06-22 04:39:00,0.6391,0.6392,0.6391,0.6392,29000000.0
2009-06-22 04:40:00,0.6392,0.6392,0.63905,0.63905,34000000.0
2009-06-22 04:41:00,0.63895,0.63905,0.63865,0.6387,46200000.0
2009-06-22 04:42:00,0.63875,0.639,0.63875,0.63885,46800000.0
2009-06-22 04:43:00,0.63885,0.63885,0.63835,0.6385,58400000.0
2009-06-22 04:44:00,0.6384,0.6389,0.638,0.6384,93200000.0
2009-06-22 04:45:00,0.63825,0.6384,0.63825,0.63825,40000000.0
2009-06-22 04:46:00,0.63825,0.6383,0.63825,0.6383,26200000.0
2009-06-22 04:47:00,0.6384,0.6385,0.63825,0.63825,143600000.0
2009-06-22 04:48:00,0.63825,0.6383,0.63825,0.6383,74200000.0
2009-06-22 04:49:00,0.6383,0.6383,0.63825,0.63825,66800000.0
2009-06-22 04:50:00,0.6383,0.639,0.6381,0.63825,146100000.0
2009-06-22 04:51:00,0.63835,0.6386,0.63825,0.63855,117200000.0
2009-06-22 04:52:00,0.63845,0.63915,0.63835,0.63915,168000000.0
2009-06-22 04:53:00,0.63905,0.6393,0.6388,0.6391,95600000.0
2009-06-22 04:54:00,0.6392,0.6395,0.639,0.6392,97400000.0
2009-06-22 04:55:00,0.6392,0.6392,0.63895,0.639,21400000.0
2009-06-22 04:56:00,0.639,0.639,0.6387,0.6387,15400000.0
2009-06-22 04:57:00,0.6389,0.6389,0.6385,0.6385,31600000.0
2009-06-22 04:58:00,0.6385,0.6385,0.63835,0.6385,19600000.0
2009-06-22 04:59:00,0.6385,0.6385,0.6385,0.6385,1000000.0
2009-06-22 05:00:00,0.6384,0.6386,0.6383,0.6383,28800000.0
2009-06-22 05:01:00,0.63815,0.6384,0.63815,0.6384,49600000.0
2009-06-22 05:02:00,0.6385,0.6385,0.6385,0.6385,4000000.0
2009-06-22 05:03:00,0.63897,0.63953,0.63897,0.63953,3400000.0
2009-06-22 05:04:00,0.6384,0.63847,0.6384,0.63847,2000000.0
2009-06-22 05:05:00,0.6385,0.6385,0.6385,0.6385,1000000.0
2009-06-22 05:06:00,0.63897,0.63948,0.63897,0.63948,2000000.0
2009-06-22 05:07:00,0.6384,0.6384,0.6384,0.6384,3000000.0
2009-06-22 05:08:00,0.6382,0.6383,0.63815,0.6382,24000000.0
2009-06-22 05:09:00,0.63815,0.63825,0.63815,0.63825,13600000.0
2009-06-22 05:10:00,0.6384,0.6384,0.6382,0.6382,9600000.0
2009-06-22 05:11:00,0.63825,0.63835,0.63805,0.6383,74100000.0
2009-06-22 05:12:00,0.6386,0.6386,0.63825,0.63835,28200000.0
2009-06-22 05:13:00,0.6385,0.6387,0.63845,0.6386,14600000.0
2009-06-22 05:14:00,0.63855,0.6388,0.63855,0.6386,47000000.0
2009-06-22 05:15:00,0.63855,0.63875,0.63855,0.6387,42600000.0
2009-06-22 05:16:00,0.6386,0.6386,0.63855,0.6386,5000000.0
2009-06-22 05:17:00,0.63845,0.63845,0.6383,0.63845,20800000.0
2009-06-22 05:18:00,0.6385,0.63855,0.63845,0.63845,8000000.0
2009-06-22 05:19:00,0.6384,0.6386,0.6384,0.63845,44800000.0
2009-06-22 05:20:00,0.63845,0.63865,0.6384,0.6386,26000000.0
2009-06-22 05:21:00,0.6386,0.63865,0.6386,0.6386,18200000.0
2009-06-22 05:22:00,0.63855,0.63855,0.63855,0.63855,2000000.0
2009-06-22 05:23:00,0.63835,0.63835,0.6382,0.6382,19600000.0
2009-06-22 05:24:00,0.63825,0.63845,0.6382,0.6384,56600000.0
2009-06-22 05:25:00,0.63825,0.63825,0.63815,0.6382,78000000.0
2009-06-22 05:26:00,0.6382,0.6382,0.6382,0.6382,4200000.0
2009-06-22 05:27:00,0.63835,0.63835,0.63835,0.63835,2800000.0
2009-06-22 05:28:00,0.6384,0.6385,0.63835,0.63845,23800000.0
2009-06-22 05:29:00,0.63835,0.6384,0.6383,0.63835,11200000.0
2009-06-22 05:30:00,0.63845,0.63845,0.6384,0.6384,12200000.0
2009-06-22 05:31:00,0.63835,0.6385,0.63825,0.6385,47600000.0
2009-06-22 05:32:00,0.63855,0.6386,0.6385,0.6385,17400000.0
2009-06-22 05:33:00,0.6385,0.6385,0.6385,0.6385,6400000.0
2009-06-22 05:34:00,0.6386,0.6386,0.6385,0.6385,4000000.0
2009-06-22 05:35:00,0.6385,0.6386,0.63845,0.63845,13000000.0
2009-06-22 05:36:00,0.6385,0.6386,0.63835,0.63835,26600000.0
2009-06-22 05:37:00,0.63835,0.6385,0.63835,0.6385,19400000.0
2009-06-22 05:38:00,0.6384,0.6384,0.6384,0.6384,4200000.0
2009-06-22 05:39:00,0.6385,0.6385,0.6385,0.6385,6400000.0
2009-06-22 05:40:00,0.6385,0.6385,0.6385,0.6385,4200000.0
2009-06-22 05:41:00,0.6385,0.6385,0.6385,0.6385,2000000.0
2009-06-22 05:42:00,0.6385,0.6385,0.6385,0.6385,4200000.0
2009-06-22 05:43:00,0.6385,0.6385,0.6385,0.6385,8200000.0
2009-06-22 05:44:00,0.6385,0.6385,0.6383,0.6384,22000000.0
2009-06-22 05:45:00,0.6385,0.6385,0.6385,0.6385,12800000.0
2009-06-22 05:46:00,0.6386,0.6388,0.63855,0.6388,30000000.0
2009-06-22 05:47:00,0.63895,0.63905,0.63895,0.63895,15600000.0
2009-06-22 05:48:00,0.6391,0.6391,0.63875,0.63875,15200000.0
2009-06-22 05:49:00,0.6388,0.6388,0.6383,0.6384,41300000.0
2009-06-22 05:50:00,0.6384,0.6384,0.6384,0.6384,1000000.0
2009-06-22 05:51:00,0.6384,0.6384,0.6384,0.6384,4000000.0
2009-06-22 05:52:00,0.6385,0.6385,0.6385,0.6385,8000000.0
2009-06-22 05:53:00,0.6385,0.6385,0.6384,0.6384,11200000.0
2009-06-22 05:54:00,0.6384,0.6385,0.6384,0.63845,9000000.0
2009-06-22 05:55:00,0.63845,0.6385,0.63835,0.6384,17600000.0
2009-06-22 05:56:00,0.6383,0.6384,0.6383,0.63835,30600000.0
2009-06-22 05:57:00,0.63882,0.64227,0.63882,0.64227,32000000.0
2009-06-22 05:58:00,0.64184,0.64184,0.64032,0.64032,15200000.0
2009-06-22 05:59:00,0.63984,0.63984,0.63845,0.63845,2000000.0
2009-06-22 06:00:00,0.63845,0.6385,0.63815,0.63815,56400000.0
2009-06-22 06:01:00,0.6383,0.6383,0.6382,0.6382,13600000.0
2009-06-22 06:02:00,0.63865,0.64115,0.63865,0.64115,23200000.0
2009-06-22 06:03:00,0.6407,0.6407,0.6402,0.6402,3800000.0
2009-06-22 06:04:00,0.63973,0.63973,0.63815,0.6382,8000000.0
2009-06-22 06:05:00,0.63812,0.63815,0.638,0.63803,27600000.0
2009-06-22 06:06:00,0.63825,0.63835,0.63825,0.63835,25600000.0
2009-06-22 06:07:00,0.63835,0.63845,0.63835,0.63845,18600000.0
2009-06-22 06:08:00,0.6384,0.63845,0.6384,0.63845,29800000.0
2009-06-22 06:09:00,0.63845,0.63845,0.63845,0.63845,1600000.0
2009-06-22 06:10:00,0.63845,0.63845,0.63845,0.63845,3200000.0
2009-06-22 06:11:00,0.63835,0.63835,0.63815,0.63815,27400000.0
2009-06-22 06:12:00,0.63862,0.64207,0.63862,0.64207,24400000.0
2009-06-22 06:13:00,0.64172,0.64172,0.63815,0.63815,17000000.0
2009-06-22 06:14:00,0.63862,0.64384,0.63862,0.64384,19200000.0
2009-06-22 06:15:00,0.64331,0.64331,0.64131,0.64131,9000000.0
2009-06-22 06:16:00,0.64184,0.64383,0.64184,0.64375,26200000.0
2009-06-22 06:17:00,0.64366,0.64379,0.6436,0.64379,19600000.0
2009-06-22 06:18:00,0.64372,0.64378,0.64368,0.64374,49000000.0
2009-06-22 06:19:00,0.64376,0.64388,0.64365,0.64365,17000000.0
2009-06-22 06:20:00,0.64315,0.64315,0.64218,0.64218,14000000.0
2009-06-22 06:21:00,0.64166,0.64166,0.64166,0.64166,4000000.0
2009-06-22 06:22:00,0.64119,0.64119,0.64066,0.64066,8000000.0
2009-06-22 06:23:00,0.64019,0.64019,0.63795,0.63795,26000000.0
2009-06-22 06:24:00,0.63815,0.63815,0.63815,0.63815,4000000.0
2009-06-22 06:25:00,0.63815,0.63815,0.63815,0.63815,3200000.0
2009-06-22 06:26:00,0.63867,0.64217,0.63867,0.64217,27400000.0
2009-06-22 06:27:00,0.64172,0.64172,0.6384,0.6384,7200000.0
2009-06-22 06:28:00,0.6383,0.6384,0.6383,0.6384,6000000.0
2009-06-22 06:29:00,0.63825,0.6384,0.63825,0.63825,45400000.0
2009-06-22 06:30:00,0.63825,0.6383,0.6382,0.6383,65600000.0
2009-06-22 06:31:00,0.6383,0.6383,0.63795,0.638,42900000.0
2009-06-22 06:32:00,0.638,0.638,0.6377,0.638,19400000.0
2009-06-22 06:33:00,0.638,0.6385,0.638,0.6385,52800000.0
2009-06-22 06:34:00,0.63845,0.63875,0.63835,0.63875,49800000.0
2009-06-22 06:35:00,0.6388,0.6388,0.63855,0.6388,8600000.0
2009-06-22 06:36:00,0.63855,0.6386,0.6385,0.6386,6800000.0
2009-06-22 06:37:00,0.6386,0.63885,0.6386,0.6388,17200000.0
2009-06-22 06:38:00,0.63905,0.6393,0.63905,0.6393,30200000.0
2009-06-22 06:39:00,0.63918,0.63928,0.63912,0.63915,56000000.0
2009-06-22 06:40:00,0.6393,0.6395,0.6393,0.6395,8000000.0
2009-06-22 06:41:00,0.63937,0.63942,0.6393,0.6393,9600000.0
2009-06-22 06:42:00,0.6395,0.6396,0.63945,0.6396,34200000.0
2009-06-22 06:43:00,0.63955,0.64015,0.6395,0.6395,49000000.0
2009-06-22 06:44:00,0.6395,0.63975,0.6393,0.6395,53400000.0
2009-06-22 06:45:00,0.6395,0.6395,0.6395,0.6395,2000000.0
2009-06-22 06:46:00,0.6395,0.6395,0.63915,0.63915,16600000.0
2009-06-22 06:47:00,0.6392,0.6392,0.63915,0.63915,31200000.0
2009-06-22 06:48:00,0.6393,0.63965,0.6393,0.63965,85800000.0
2009-06-22 06:49:00,0.6391,0.6396,0.6391,0.63955,32200000.0
2009-06-22 06:50:00,0.63945,0.6396,0.63945,0.6395,19600000.0
2009-06-22 06:51:00,0.6395,0.6395,0.63945,0.63945,9000000.0
2009-06-22 06:52:00,0.6395,0.63955,0.63945,0.63945,23000000.0
2009-06-22 06:53:00,0.63945,0.63955,0.63925,0.63925,87000000.0
2009-06-22 06:54:00,0.63945,0.6396,0.63935,0.6396,21800000.0
2009-06-22 06:55:00,0.63965,0.6402,0.63965,0.64005,53000000.0
2009-06-22 06:56:00,0.6401,0.6404,0.63995,0.6402,108600000.0
2009-06-22 06:57:00,0.6403,0.6403,0.63985,0.64,40800000.0
2009-06-22 06:58:00,0.6402,0.6402,0.6402,0.6402,2000000.0
2009-06-22 06:59:00,0.6402,0.64035,0.63965,0.64035,25800000.0
2009-06-22 07:00:00,0.64,0.64,0.6396,0.6397,52000000.0
2009-06-22 07:01:00,0.6397,0.6397,0.63925,0.6394,22400000.0
2009-06-22 07:02:00,0.63935,0.63935,0.63925,0.63925,6600000.0
2009-06-22 07:03:00,0.6395,0.63985,0.63925,0.63925,24200000.0
2009-06-22 07:04:00,0.6393,0.6393,0.6393,0.6393,5000000.0
2009-06-22 07:05:00,0.63955,0.63975,0.6391,0.63955,41200000.0
2009-06-22 07:06:00,0.6397,0.6397,0.6397,0.6397,1000000.0
2009-06-22 07:07:00,0.6397,0.6397,0.6395,0.6396,27800000.0
2009-06-22 07:08:00,0.6396,0.6396,0.6394,0.63955,40800000.0
2009-06-22 07:09:00,0.63915,0.63915,0.639,0.639,11200000.0
2009-06-22 07:10:00,0.63895,0.63905,0.63865,0.63865,39000000.0
2009-06-22 07:11:00,0.63865,0.6391,0.63865,0.63895,15000000.0
2009-06-22 07:12:00,0.63875,0.63885,0.63875,0.63885,19000000.0
2009-06-22 07:13:00,0.6389,0.6389,0.6389,0.6389,1000000.0
2009-06-22 07:14:00,0.6389,0.6389,0.6389,0.6389,1000000.0
2009-06-22 07:15:00,0.63895,0.6392,0.63895,0.6392,14200000.0
2009-06-22 07:16:00,0.6392,0.63945,0.6392,0.6394,31200000.0
2009-06-22 07:17:00,0.6394,0.6395,0.6394,0.6395,3000000.0
2009-06-22 07:18:00,0.6395,0.6406,0.6395,0.6398,34000000.0
2009-06-22 07:19:00,0.6398,0.6402,0.63975,0.63995,57000000.0
2009-06-22 07:20:00,0.6397,0.6397,0.63945,0.6395,49000000.0
2009-06-22 07:21:00,0.63935,0.6394,0.63935,0.6394,50200000.0
2009-06-22 07:22:00,0.63935,0.6394,0.63935,0.6394,10000000.0
2009-06-22 07:23:00,0.6394,0.6396,0.6394,0.6396,13200000.0
2009-06-22 07:24:00,0.6395,0.6395,0.6395,0.6395,9400000.0
2009-06-22 07:25:00,0.6395,0.6395,0.6395,0.6395,1000000.0
2009-06-22 07:26:00,0.63965,0.63965,0.6396,0.63965,11400000.0
2009-06-22 07:27:00,0.63965,0.6404,0.63965,0.64005,34800000.0
2009-06-22 07:28:00,0.6402,0.6403,0.63975,0.63975,133600000.0
2009-06-22 07:29:00,0.64,0.64,0.63965,0.6397,100800000.0
2009-06-22 07:30:00,0.6398,0.6398,0.6397,0.6397,7400000.0
2009-06-22 07:31:00,0.63975,0.6398,0.63945,0.6396,48100000.0
2009-06-22 07:32:00,0.6396,0.6396,0.6394,0.6396,19200000.0
2009-06-22 07:33:00,0.6395,0.6395,0.6389,0.6389,22600000.0
2009-06-22 07:34:00,0.63905,0.63905,0.63905,0.63905,3000000.0
2009-06-22 07:35:00,0.63905,0.63905,0.63875,0.63875,5600000.0
2009-06-22 07:36:00,0.63865,0.63865,0.63865,0.63865,5400000.0
2009-06-22 07:37:00,0.63955,0.63975,0.6387,0.63885,85900000.0
2009-06-22 07:38:00,0.639,0.6392,0.63875,0.63885,76800000.0
2009-06-22 07:39:00,0.63905,0.63905,0.63885,0.63885,15600000.0
2009-06-22 07:40:00,0.63885,0.63895,0.63885,0.63895,6400000.0
2009-06-22 07:41:00,0.639,0.63935,0.63895,0.63935,34000000.0
2009-06-22 07:42:00,0.63935,0.63935,0.63915,0.63915,17600000.0
2009-06-22 07:43:00,0.6391,0.6391,0.6391,0.6391,6400000.0
2009-06-22 07:44:00,0.63972,0.64378,0.63972,0.64372,67600000.0
2009-06-22 07:45:00,0.64315,0.64315,0.64315,0.64315,6400000.0
2009-06-22 07:46:00,0.64275,0.64275,0.63885,0.63905,30200000.0
2009-06-22 07:47:00,0.63905,0.63905,0.6385,0.63895,39600000.0
2009-06-22 07:48:00,0.63905,0.63905,0.63905,0.63905,2800000.0
2009-06-22 07:49:00,0.63895,0.63895,0.63895,0.63895,6400000.0
2009-06-22 07:50:00,0.63965,0.63965,0.63945,0.63945,13000000.0
2009-06-22 07:51:00,0.63945,0.6395,0.63945,0.6395,13600000.0
2009-06-22 07:52:00,0.6395,0.63955,0.63945,0.63945,26400000.0
2009-06-22 07:53:00,0.6395,0.6395,0.6395,0.6395,1600000.0
2009-06-22 07:54:00,0.6395,0.6395,0.6395,0.6395,8800000.0
2009-06-22 07:55:00,0.6395,0.6395,0.6395,0.6395,8800000.0
2009-06-22 07:56:00,0.6395,0.6395,0.6395,0.6395,4800000.0
2009-06-22 07:57:00,0.6395,0.6395,0.6395,0.6395,4000000.0
2009-06-22 07:58:00,0.6395,0.6395,0.6395,0.6395,9600000.0
2009-06-22 07:59:00,0.6395,0.6395,0.6395,0.6395,11200000.0
2009-06-22 08:00:00,0.6395,0.6395,0.6395,0.6395,9600000.0
2009-06-22 08:01:00,0.6395,0.6395,0.63935,0.63935,55400000.0
2009-06-22 08:02:00,0.63945,0.6396,0.63945,0.6396,19600000.0
2009-06-22 08:03:00,0.63965,0.63965,0.63945,0.63945,22000000.0
2009-06-22 08:04:00,0.63935,0.63935,0.63935,0.63935,2800000.0
2009-06-22 08:05:00,0.63935,0.63955,0.63935,0.63935,40200000.0
2009-06-22 08:06:00,0.63935,0.63935,0.6387,0.63885,72400000.0
2009-06-22 08:07:00,0.63885,0.63905,0.63865,0.63875,51000000.0
2009-06-22 08:08:00,0.63875,0.63875,0.63875,0.63875,14800000.0
2009-06-22 08:09:00,0.63875,0.63925,0.63875,0.63925,41800000.0
2009-06-22 08:10:00,0.63925,0.63965,0.63925,0.63965,67000000.0
2009-06-22 08:11:00,0.63965,0.6401,0.63965,0.6401,72600000.0
2009-06-22 08:12:00,0.6402,0.6403,0.63975,0.63975,69800000.0
2009-06-22 08:13:00,0.63965,0.6397,0.6388,0.63925,169600000.0
2009-06-22 08:14:00,0.63925,0.6393,0.6384,0.6384,74000000.0
2009-06-22 08:15:00,0.6385,0.6385,0.6377,0.63795,112800000.0
2009-06-22 08:16:00,0.638,0.6383,0.6379,0.63815,62800000.0
2009-06-22 08:17:00,0.63815,0.63845,0.63805,0.63845,93600000.0
2009-06-22 08:18:00,0.63855,0.63855,0.6385,0.6385,8200000.0
2009-06-22 08:19:00,0.63845,0.63845,0.63765,0.6377,82800000.0
2009-06-22 08:20:00,0.63775,0.63825,0.63775,0.6382,101000000.0
2009-06-22 08:21:00,0.63805,0.6381,0.63785,0.63805,63800000.0
2009-06-22 08:22:00,0.63815,0.63815,0.63795,0.63805,28200000.0
2009-06-22 08:23:00,0.63805,0.63865,0.63805,0.63865,74000000.0
2009-06-22 08:24:00,0.6386,0.63865,0.63815,0.6382,32400000.0
2009-06-22 08:25:00,0.6382,0.6387,0.6382,0.63855,46200000.0
2009-06-22 08:26:00,0.63855,0.63855,0.63805,0.63805,112200000.0
2009-06-22 08:27:00,0.63805,0.63815,0.63805,0.6381,78000000.0
2009-06-22 08:28:00,0.6381,0.63815,0.638,0.638,56200000.0
2009-06-22 08:29:00,0.63795,0.6382,0.6378,0.6378,73200000.0
2009-06-22 08:30:00,0.6378,0.63795,0.63745,0.6379,136800000.0
2009-06-22 08:31:00,0.6379,0.63795,0.63785,0.6379,31800000.0
2009-06-22 08:32:00,0.6379,0.6381,0.63785,0.638,33000000.0
2009-06-22 08:33:00,0.6382,0.6383,0.638,0.638,38600000.0
2009-06-22 08:34:00,0.638,0.638,0.6379,0.6379,48000000.0
2009-06-22 08:35:00,0.6379,0.63795,0.63745,0.6376,80400000.0
2009-06-22 08:36:00,0.6376,0.6376,0.6376,0.6376,15000000.0
2009-06-22 08:37:00,0.6376,0.6376,0.63755,0.63755,11600000.0
2009-06-22 08:38:00,0.6376,0.63775,0.63755,0.63755,10200000.0
2009-06-22 08:39:00,0.63755,0.6376,0.63755,0.63755,4800000.0
2009-06-22 08:40:00,0.63755,0.63755,0.63755,0.63755,5000000.0
2009-06-22 08:41:00,0.63755,0.63755,0.6375,0.63755,46600000.0
2009-06-22 08:42:00,0.63755,0.63765,0.63745,0.63755,90200000.0
2009-06-22 08:43:00,0.6375,0.63775,0.6374,0.6375,247800001.0
2009-06-22 08:44:00,0.63745,0.63745,0.6374,0.6374,74600000.0
2009-06-22 08:45:00,0.63745,0.63795,0.63745,0.63785,159600000.0
2009-06-22 08:46:00,0.63785,0.63805,0.63775,0.6379,91800000.0
2009-06-22 08:47:00,0.6379,0.63825,0.6379,0.63805,93400000.0
2009-06-22 08:48:00,0.63815,0.6382,0.63805,0.63805,48000000.0
2009-06-22 08:49:00,0.638,0.63815,0.63795,0.63795,79800000.0
2009-06-22 08:50:00,0.63775,0.638,0.63775,0.638,30400000.0
2009-06-22 08:51:00,0.638,0.63825,0.638,0.63805,132000000.0
2009-06-22 08:52:00,0.638,0.638,0.6377,0.63785,59600000.0
2009-06-22 08:53:00,0.63775,0.6378,0.63765,0.63765,35400000.0
2009-06-22 08:54:00,0.6377,0.6378,0.6377,0.6378,25200000.0
2009-06-22 08:55:00,0.6378,0.6378,0.6378,0.6378,4200000.0
2009-06-22 08:56:00,0.6377,0.6377,0.6377,0.6377,9000000.0
2009-06-22 08:57:00,0.63775,0.63775,0.6375,0.63755,50800000.0
2009-06-22 08:58:00,0.63755,0.63755,0.63745,0.63745,22800000.0
2009-06-22 08:59:00,0.6375,0.63755,0.63745,0.63745,15000000.0
2009-06-22 09:00:00,0.63745,0.63745,0.63745,0.63745,17200000.0
2009-06-22 09:01:00,0.63745,0.6375,0.63745,0.6375,12400000.0
2009-06-22 09:02:00,0.63745,0.6378,0.63745,0.6378,14800000.0
2009-06-22 09:03:00,0.6377,0.63805,0.6377,0.63795,71000000.0
2009-06-22 09:04:00,0.638,0.638,0.6377,0.6378,31800000.0
2009-06-22 09:05:00,0.6377,0.6377,0.6374,0.6375,38000000.0
2009-06-22 09:06:00,0.6375,0.6375,0.63745,0.63745,79200000.0
2009-06-22 09:07:00,0.63745,0.6375,0.63745,0.63745,39000000.0
2009-06-22 09:08:00,0.63745,0.63745,0.6372,0.63725,103000000.0
2009-06-22 09:09:00,0.6372,0.63745,0.6372,0.63735,167200000.0
2009-06-22 09:10:00,0.63735,0.63775,0.63715,0.6376,132600000.0
2009-06-22 09:11:00,0.63755,0.6376,0.63735,0.6376,62600000.0
2009-06-22 09:12:00,0.63755,0.63775,0.6374,0.6374,78600000.0
2009-06-22 09:13:00,0.63745,0.6377,0.63735,0.63765,37000000.0
2009-06-22 09:14:00,0.63765,0.63765,0.63725,0.63725,39400000.0
2009-06-22 09:15:00,0.63725,0.6373,0.63715,0.6373,65600000.0
2009-06-22 09:16:00,0.6373,0.63735,0.63725,0.6373,64000000.0
2009-06-22 09:17:00,0.6373,0.6373,0.63715,0.63715,68600000.0
2009-06-22 09:18:00,0.6372,0.6374,0.6371,0.63725,46000000.0
2009-06-22 09:19:00,0.63725,0.6373,0.63715,0.6373,43400000.0
2009-06-22 09:20:00,0.63725,0.6373,0.6366,0.63675,172400000.0
2009-06-22 09:21:00,0.63675,0.6369,0.63675,0.63685,172700000.0
2009-06-22 09:22:00,0.63685,0.6371,0.63675,0.6371,96600000.0
2009-06-22 09:23:00,0.6371,0.6371,0.6367,0.63675,81900000.0
2009-06-22 09:24:00,0.6368,0.63695,0.6368,0.63695,69200000.0
2009-06-22 09:25:00,0.63695,0.6371,0.63695,0.63705,113800000.0
2009-06-22 09:26:00,0.6371,0.6371,0.63675,0.63675,128300000.0
2009-06-22 09:27:00,0.6368,0.6371,0.6368,0.6371,24200000.0
2009-06-22 09:28:00,0.6371,0.6371,0.6368,0.6371,128800000.0
2009-06-22 09:29:00,0.6371,0.6371,0.63695,0.6371,58800000.0
2009-06-22 09:30:00,0.6371,0.6371,0.6369,0.637,147100000.0
2009-06-22 09:31:00,0.6371,0.6371,0.63675,0.63675,45800000.0
2009-06-22 09:32:00,0.63675,0.637,0.63675,0.6369,118000000.0
2009-06-22 09:33:00,0.6369,0.637,0.63665,0.6369,36400000.0
2009-06-22 09:34:00,0.63675,0.6369,0.6367,0.6369,69600000.0
2009-06-22 09:35:00,0.63675,0.6368,0.63675,0.63675,98800000.0
2009-06-22 09:36:00,0.6368,0.6368,0.6367,0.6367,91000000.0
2009-06-22 09:37:00,0.6367,0.63705,0.6367,0.63705,50000000.0
2009-06-22 09:38:00,0.63705,0.63705,0.63705,0.63705,5200000.0
2009-06-22 09:39:00,0.6372,0.63735,0.63705,0.63705,22200000.0
2009-06-22 09:40:00,0.6372,0.63735,0.63715,0.63735,44000000.0
2009-06-22 09:41:00,0.63715,0.6372,0.637,0.63705,119000000.0
2009-06-22 09:42:00,0.6372,0.6372,0.63715,0.63715,92400000.0
2009-06-22 09:43:00,0.6373,0.6376,0.63705,0.63715,79200000.0
2009-06-22 09:44:00,0.6373,0.6373,0.63705,0.63705,42200000.0
2009-06-22 09:45:00,0.63705,0.63705,0.63695,0.63695,72400000.0
2009-06-22 09:46:00,0.63695,0.6371,0.63695,0.6371,67800000.0
2009-06-22 09:47:00,0.63695,0.637,0.63675,0.6369,101800000.0
2009-06-22 09:48:00,0.6369,0.6369,0.63665,0.6367,79000000.0
2009-06-22 09:49:00,0.6367,0.6372,0.6367,0.6369,44200000.0
2009-06-22 09:50:00,0.63685,0.6369,0.63675,0.63675,24300000.0
2009-06-22 09:51:00,0.63675,0.63695,0.6367,0.6368,101600000.0
2009-06-22 09:52:00,0.6368,0.6368,0.6368,0.6368,146400000.0
2009-06-22 09:53:00,0.6368,0.6368,0.63675,0.6368,114200000.0
2009-06-22 09:54:00,0.6368,0.637,0.6368,0.637,61600000.0
2009-06-22 09:55:00,0.637,0.63735,0.6369,0.6372,87000000.0
2009-06-22 09:56:00,0.6372,0.6374,0.6369,0.6374,132600000.0
2009-06-22 09:57:00,0.6374,0.6375,0.6373,0.63745,32800000.0
2009-06-22 09:58:00,0.63745,0.6375,0.63735,0.6374,128400000.0
2009-06-22 09:59:00,0.6374,0.6374,0.6372,0.6374,28400000.0
2009-06-22 10:00:00,0.6374,0.6375,0.6366,0.6367,180300000.0
2009-06-22 10:01:00,0.63675,0.637,0.63675,0.637,106200000.0
2009-06-22 10:02:00,0.63695,0.637,0.63625,0.63625,287699999.0
2009-06-22 10:03:00,0.63625,0.63655,0.63625,0.6364,27600000.0
2009-06-22 10:04:00,0.6365,0.63655,0.6363,0.63645,31800000.0
2009-06-22 10:05:00,0.63645,0.6365,0.63615,0.6365,81000000.0
2009-06-22 10:06:00,0.6365,0.6369,0.6365,0.63675,87400000.0
2009-06-22 10:07:00,0.6369,0.6369,0.6367,0.63675,77600000.0
2009-06-22 10:08:00,0.63675,0.63675,0.6367,0.63675,48000000.0
2009-06-22 10:09:00,0.63675,0.6369,0.63665,0.6369,116000000.0
2009-06-22 10:10:00,0.6369,0.6371,0.63675,0.63685,82400000.0
2009-06-22 10:11:00,0.63675,0.6369,0.63675,0.63675,17000000.0
2009-06-22 10:12:00,0.63675,0.6369,0.63675,0.63675,45600000.0
2009-06-22 10:13:00,0.6369,0.63695,0.63675,0.63695,29200000.0
2009-06-22 10:14:00,0.63695,0.63695,0.63685,0.63685,36800000.0
2009-06-22 10:15:00,0.6369,0.63725,0.63675,0.63715,79400000.0
2009-06-22 10:16:00,0.63715,0.63715,0.63685,0.63685,140400000.0
2009-06-22 10:17:00,0.63685,0.6369,0.63685,0.6369,80400000.0
2009-06-22 10:18:00,0.6369,0.6369,0.63685,0.63685,32200000.0
2009-06-22 10:19:00,0.63685,0.637,0.63675,0.63675,67200000.0
2009-06-22 10:20:00,0.63675,0.6371,0.63675,0.6371,63800000.0
2009-06-22 10:21:00,0.637,0.6371,0.637,0.6371,10800000.0
2009-06-22 10:22:00,0.6371,0.6371,0.6367,0.6367,50800000.0
2009-06-22 10:23:00,0.6367,0.6367,0.6367,0.6367,72000000.0
2009-06-22 10:24:00,0.6367,0.6367,0.6367,0.6367,53000000.0
2009-06-22 10:25:00,0.6367,0.6367,0.6364,0.6365,105000000.0
2009-06-22 10:26:00,0.6365,0.6367,0.6364,0.63665,16400000.0
2009-06-22 10:27:00,0.6367,0.63715,0.6367,0.63715,163400000.0
2009-06-22 10:28:00,0.6372,0.6375,0.63715,0.6373,112200000.0
2009-06-22 10:29:00,0.6373,0.6375,0.63715,0.6375,24400000.0
2009-06-22 10:30:00,0.6375,0.6375,0.63715,0.63725,77900000.0
2009-06-22 10:31:00,0.6373,0.6373,0.63705,0.63705,33800000.0
2009-06-22 10:32:00,0.6371,0.6373,0.63695,0.6371,55400000.0
2009-06-22 10:33:00,0.63705,0.6372,0.63705,0.6371,23400000.0
2009-06-22 10:34:00,0.6371,0.63725,0.6371,0.6372,212800000.0
2009-06-22 10:35:00,0.6372,0.6373,0.6372,0.6372,28600000.0
2009-06-22 10:36:00,0.6372,0.6372,0.6372,0.6372,34600000.0
2009-06-22 10:37:00,0.6372,0.63725,0.63685,0.63715,133800000.0
2009-06-22 10:38:00,0.63705,0.63725,0.63705,0.63725,119400000.0
2009-06-22 10:39:00,0.63725,0.63725,0.63715,0.63715,136400000.0
2009-06-22 10:40:00,0.63725,0.6374,0.63705,0.63715,114600000.0
2009-06-22 10:41:00,0.63715,0.63735,0.63715,0.63735,106600000.0
2009-06-22 10:42:00,0.63725,0.63735,0.63715,0.63715,48200000.0
2009-06-22 10:43:00,0.63715,0.6373,0.63715,0.6373,7400000.0
2009-06-22 10:44:00,0.6373,0.6373,0.6371,0.6371,36000000.0
2009-06-22 10:45:00,0.6371,0.6373,0.6371,0.63715,32000000.0
2009-06-22 10:46:00,0.63705,0.6371,0.63655,0.6366,76800000.0
2009-06-22 10:47:00,0.6367,0.6367,0.63655,0.6367,28800000.0
2009-06-22 10:48:00,0.6367,0.6367,0.63635,0.63635,83000000.0
2009-06-22 10:49:00,0.6365,0.6367,0.63635,0.63635,58200000.0
2009-06-22 10:50:00,0.6366,0.6366,0.63635,0.6364,48400000.0
2009-06-22 10:51:00,0.6364,0.63655,0.6364,0.63655,29000000.0
2009-06-22 10:52:00,0.63655,0.6367,0.63655,0.6366,13600000.0
2009-06-22 10:53:00,0.6366,0.63675,0.6366,0.6366,27200000.0
2009-06-22 10:54:00,0.6366,0.6368,0.63655,0.63665,45400000.0
2009-06-22 10:55:00,0.6367,0.6367,0.63665,0.63665,10200000.0
2009-06-22 10:56:00,0.63665,0.6367,0.63655,0.63665,22600000.0
2009-06-22 10:57:00,0.63665,0.6367,0.63665,0.6367,2000000.0
2009-06-22 10:58:00,0.63665,0.6368,0.63665,0.6367,54400000.0
2009-06-22 10:59:00,0.6367,0.63675,0.63645,0.63675,72500000.0
2009-06-22 11:00:00,0.6367,0.63675,0.6365,0.6365,27200000.0
2009-06-22 11:01:00,0.6366,0.6366,0.6366,0.6366,10000000.0
2009-06-22 11:02:00,0.6366,0.6367,0.6366,0.6366,32200000.0
2009-06-22 11:03:00,0.6366,0.6366,0.6363,0.63645,71400000.0
2009-06-22 11:04:00,0.63645,0.63655,0.6363,0.63635,65400000.0
2009-06-22 11:05:00,0.6364,0.63645,0.63625,0.63625,147800000.0
2009-06-22 11:06:00,0.63635,0.63635,0.63625,0.63635,119800000.0
2009-06-22 11:07:00,0.6365,0.6365,0.63635,0.6365,111600000.0
2009-06-22 11:08:00,0.6365,0.6366,0.63635,0.63635,31200000.0
2009-06-22 11:09:00,0.6365,0.6367,0.63625,0.6365,73800000.0
2009-06-22 11:10:00,0.6365,0.6365,0.63625,0.6363,127800000.0
2009-06-22 11:11:00,0.6363,0.6363,0.636,0.6362,116200000.0
2009-06-22 11:12:00,0.6362,0.63625,0.6361,0.63625,68200000.0
2009-06-22 11:13:00,0.63625,0.6363,0.63625,0.63625,31400000.0
2009-06-22 11:14:00,0.63625,0.63645,0.63625,0.6364,71200000.0
2009-06-22 11:15:00,0.6364,0.63665,0.63625,0.6363,106600000.0
2009-06-22 11:16:00,0.6363,0.6366,0.6363,0.6365,36600000.0
2009-06-22 11:17:00,0.6365,0.6365,0.6363,0.6363,59600000.0
2009-06-22 11:18:00,0.6363,0.6363,0.6363,0.6363,40400000.0
2009-06-22 11:19:00,0.6363,0.6363,0.6362,0.63625,23600000.0
2009-06-22 11:20:00,0.63625,0.63625,0.6362,0.6362,16600000.0
2009-06-22 11:21:00,0.63615,0.6362,0.636,0.6362,36200000.0
2009-06-22 11:22:00,0.6362,0.6362,0.636,0.63605,54600000.0
2009-06-22 11:23:00,0.63605,0.63605,0.63515,0.63525,143800000.0
2009-06-22 11:24:00,0.63535,0.63535,0.635,0.6353,88400000.0
2009-06-22 11:25:00,0.6353,0.6355,0.6352,0.6354,29400000.0
2009-06-22 11:26:00,0.6354,0.6356,0.6353,0.63555,58600000.0
2009-06-22 11:27:00,0.6356,0.6356,0.635,0.63545,102200000.0
2009-06-22 11:28:00,0.63545,0.63565,0.63535,0.6354,66600000.0
2009-06-22 11:29:00,0.6354,0.6354,0.63505,0.63505,39800000.0
2009-06-22 11:30:00,0.63505,0.6354,0.635,0.63525,85600000.0
2009-06-22 11:31:00,0.63525,0.6355,0.63515,0.63535,61800000.0
2009-06-22 11:32:00,0.6353,0.6356,0.63525,0.63535,107400000.0
2009-06-22 11:33:00,0.63535,0.6354,0.63505,0.6352,47800000.0
2009-06-22 11:34:00,0.6353,0.6356,0.6352,0.6355,66600000.0
2009-06-22 11:35:00,0.63555,0.6356,0.6354,0.6355,100800000.0
2009-06-22 11:36:00,0.63545,0.63555,0.63545,0.63545,89600000.0
2009-06-22 11:37:00,0.63545,0.63545,0.63515,0.63515,105600000.0
2009-06-22 11:38:00,0.63515,0.63525,0.63515,0.63515,88600000.0
2009-06-22 11:39:00,0.63515,0.6352,0.6351,0.6351,80200000.0
2009-06-22 11:40:00,0.6351,0.6353,0.6351,0.6353,57200000.0
2009-06-22 11:41:00,0.6353,0.63535,0.63525,0.63525,30800000.0
2009-06-22 11:42:00,0.63525,0.63555,0.63525,0.6355,138200000.0
2009-06-22 11:43:00,0.63545,0.63575,0.63545,0.6357,97800000.0
2009-06-22 11:44:00,0.6357,0.6357,0.63535,0.6355,60400000.0
2009-06-22 11:45:00,0.6355,0.6359,0.63535,0.6359,33200000.0
2009-06-22 11:46:00,0.6359,0.63595,0.63565,0.63595,112600000.0
2009-06-22 11:47:00,0.63605,0.63615,0.63585,0.63605,104400000.0
2009-06-22 11:48:00,0.63605,0.63605,0.63585,0.63585,21800000.0
2009-06-22 11:49:00,0.63575,0.6359,0.63575,0.6359,40400000.0
2009-06-22 11:50:00,0.63575,0.63605,0.63575,0.63585,52400000.0
2009-06-22 11:51:00,0.63585,0.6361,0.63575,0.6359,100200000.0
2009-06-22 11:52:00,0.6359,0.636,0.63585,0.63585,48800000.0
2009-06-22 11:53:00,0.636,0.636,0.63585,0.6359,55600000.0
2009-06-22 11:54:00,0.6359,0.6359,0.6359,0.6359,11400000.0
2009-06-22 11:55:00,0.63595,0.63615,0.63595,0.636,126200000.0
2009-06-22 11:56:00,0.6361,0.6361,0.636,0.636,52600000.0
2009-06-22 11:57:00,0.6361,0.6361,0.63585,0.6359,29200000.0
2009-06-22 11:58:00,0.63575,0.6361,0.63575,0.6361,39500000.0
2009-06-22 11:59:00,0.6359,0.6359,0.63575,0.6358,40000000.0
2009-06-22 12:00:00,0.6359,0.6359,0.6357,0.6357,25600000.0
2009-06-22 12:01:00,0.6357,0.6358,0.63565,0.6357,27800000.0
2009-06-22 12:02:00,0.6357,0.6358,0.63555,0.63555,37400000.0
2009-06-22 12:03:00,0.6357,0.6357,0.63555,0.63555,14200000.0
2009-06-22 12:04:00,0.63555,0.6357,0.63555,0.63565,23400000.0
2009-06-22 12:05:00,0.63555,0.63565,0.63515,0.63515,142600000.0
2009-06-22 12:06:00,0.63515,0.6352,0.6351,0.6351,81800000.0
2009-06-22 12:07:00,0.6351,0.63515,0.63495,0.635,58800000.0
2009-06-22 12:08:00,0.63495,0.63505,0.63495,0.635,171800000.0
2009-06-22 12:09:00,0.63495,0.63495,0.63425,0.63425,86600000.0
2009-06-22 12:10:00,0.63425,0.63435,0.63425,0.63425,73600000.0
2009-06-22 12:11:00,0.6343,0.635,0.63425,0.63495,410200000.0
2009-06-22 12:12:00,0.63505,0.6353,0.63505,0.6351,91000000.0
2009-06-22 12:13:00,0.6351,0.6351,0.63435,0.63455,97400000.0
2009-06-22 12:14:00,0.63455,0.63455,0.63435,0.63435,74400000.0
2009-06-22 12:15:00,0.63435,0.63435,0.63425,0.63425,50400000.0
2009-06-22 12:16:00,0.63425,0.63425,0.63415,0.63415,37200000.0
2009-06-22 12:17:00,0.63415,0.63425,0.6341,0.63415,99800000.0
2009-06-22 12:18:00,0.63415,0.63425,0.63415,0.63425,79800000.0
2009-06-22 12:19:00,0.63425,0.63425,0.6341,0.6342,70600000.0
2009-06-22 12:20:00,0.6342,0.63435,0.63415,0.6342,121400000.0
2009-06-22 12:21:00,0.6342,0.6343,0.6342,0.6342,81400000.0
2009-06-22 12:22:00,0.6342,0.63445,0.6342,0.63445,197800000.0
2009-06-22 12:23:00,0.63445,0.63495,0.63445,0.6346,189100000.0
2009-06-22 12:24:00,0.6346,0.63465,0.6346,0.6346,138200000.0
2009-06-22 12:25:00,0.6346,0.63505,0.6346,0.63465,164400000.0
2009-06-22 12:26:00,0.63465,0.63465,0.63435,0.63445,176600000.0
2009-06-22 12:27:00,0.6346,0.6349,0.6346,0.63485,93200000.0
2009-06-22 12:28:00,0.63485,0.63495,0.63475,0.63485,86100000.0
2009-06-22 12:29:00,0.63485,0.63495,0.63475,0.6348,99800000.0
2009-06-22 12:30:00,0.6348,0.63495,0.63475,0.63485,135200000.0
2009-06-22 12:31:00,0.63485,0.63505,0.63485,0.63495,101200000.0
2009-06-22 12:32:00,0.63495,0.63515,0.63485,0.63515,252400000.0
2009-06-22 12:33:00,0.63525,0.6356,0.63505,0.63525,182800000.0
2009-06-22 12:34:00,0.63525,0.6353,0.63515,0.63515,93200000.0
2009-06-22 12:35:00,0.63515,0.6353,0.6351,0.63515,56400000.0
2009-06-22 12:36:00,0.63515,0.63515,0.63515,0.63515,55200000.0
2009-06-22 12:37:00,0.63515,0.63515,0.63505,0.63505,42800000.0
2009-06-22 12:38:00,0.63505,0.6352,0.63505,0.63505,78800000.0
2009-06-22 12:39:00,0.63505,0.63505,0.63505,0.63505,86400000.0
2009-06-22 12:40:00,0.63505,0.63535,0.63505,0.6351,106800000.0
2009-06-22 12:41:00,0.63505,0.6351,0.63475,0.63485,129200000.0
2009-06-22 12:42:00,0.63485,0.63485,0.63475,0.63485,90000000.0
2009-06-22 12:43:00,0.63485,0.6352,0.63475,0.6349,66800000.0
2009-06-22 12:44:00,0.63495,0.63495,0.6346,0.6349,117600000.0
2009-06-22 12:45:00,0.6349,0.6349,0.63475,0.63475,37600000.0
2009-06-22 12:46:00,0.6349,0.635,0.63475,0.635,40400000.0
2009-06-22 12:47:00,0.63495,0.63495,0.6345,0.6345,113800000.0
2009-06-22 12:48:00,0.6345,0.6345,0.6345,0.6345,165800000.0
2009-06-22 12:49:00,0.6345,0.63465,0.63445,0.63445,73400000.0
2009-06-22 12:50:00,0.63445,0.6348,0.6344,0.63445,106600000.0
2009-06-22 12:51:00,0.63445,0.63445,0.63415,0.63415,117000002.0
2009-06-22 12:52:00,0.63415,0.63435,0.63405,0.63425,159200002.0
2009-06-22 12:53:00,0.63425,0.6343,0.6342,0.6343,20200000.0
2009-06-22 12:54:00,0.6342,0.63445,0.63415,0.63445,12800000.0
2009-06-22 12:55:00,0.6345,0.6345,0.63445,0.63445,2800000.0
2009-06-22 12:56:00,0.63422,0.6345,0.63415,0.63426,226000000.0
2009-06-22 12:57:00,0.63445,0.63455,0.63445,0.63455,26200000.0
2009-06-22 12:58:00,0.6345,0.6345,0.6345,0.6345,22200000.0
2009-06-22 12:59:00,0.6345,0.63475,0.63445,0.6345,160200000.0
2009-06-22 13:00:00,0.6345,0.6345,0.63445,0.63445,86800000.0
2009-06-22 13:01:00,0.6344,0.6344,0.63415,0.6343,101400000.0
2009-06-22 13:02:00,0.6344,0.6344,0.63425,0.6343,42600000.0
2009-06-22 13:03:00,0.63415,0.63435,0.63415,0.63435,58800000.0
2009-06-22 13:04:00,0.6344,0.6347,0.6344,0.6347,28600000.0
2009-06-22 13:05:00,0.6346,0.6347,0.6345,0.6345,25400000.0
2009-06-22 13:06:00,0.6347,0.63475,0.6347,0.6347,61600000.0
2009-06-22 13:07:00,0.6347,0.63505,0.63465,0.63485,66000000.0
2009-06-22 13:08:00,0.6349,0.6349,0.6345,0.6345,109000000.0
2009-06-22 13:09:00,0.63455,0.63455,0.63425,0.6344,38600000.0
2009-06-22 13:10:00,0.6344,0.6347,0.6342,0.6343,35300000.0
2009-06-22 13:11:00,0.6344,0.6345,0.6342,0.6342,63400000.0
2009-06-22 13:12:00,0.6344,0.6344,0.63385,0.634,190200000.0
2009-06-22 13:13:00,0.634,0.6341,0.63395,0.63395,91200000.0
2009-06-22 13:14:00,0.63405,0.6341,0.63395,0.63395,96800000.0
2009-06-22 13:15:00,0.63395,0.63405,0.6337,0.63375,172800000.0
2009-06-22 13:16:00,0.63375,0.6339,0.63345,0.6337,138000000.0
2009-06-22 13:17:00,0.6336,0.63375,0.63345,0.63375,104800000.0
2009-06-22 13:18:00,0.6338,0.634,0.63375,0.63395,63800000.0
2009-06-22 13:19:00,0.634,0.6342,0.63395,0.6342,24000000.0
2009-06-22 13:20:00,0.6342,0.6342,0.63385,0.63385,31100000.0
2009-06-22 13:21:00,0.6341,0.6341,0.63365,0.6338,49100000.0
2009-06-22 13:22:00,0.6338,0.6341,0.63375,0.6341,154800000.0
2009-06-22 13:23:00,0.634,0.634,0.6337,0.6338,63400000.0
2009-06-22 13:24:00,0.6337,0.6338,0.63365,0.63375,69600000.0
2009-06-22 13:25:00,0.63375,0.63385,0.63375,0.63385,80000000.0
2009-06-22 13:26:00,0.63385,0.6343,0.63385,0.63415,77000000.0
2009-06-22 13:27:00,0.63415,0.6342,0.63405,0.6342,67400000.0
2009-06-22 13:28:00,0.6341,0.63425,0.63405,0.63405,55400000.0
2009-06-22 13:29:00,0.6341,0.6341,0.63405,0.63405,19400000.0
2009-06-22 13:30:00,0.63405,0.63405,0.63405,0.63405,29600000.0
2009-06-22 13:31:00,0.63405,0.63445,0.63405,0.63445,101800000.0
2009-06-22 13:32:00,0.63445,0.63445,0.63425,0.6343,66600000.0
2009-06-22 13:33:00,0.6344,0.63445,0.63405,0.6343,165200000.0
2009-06-22 13:34:00,0.6343,0.635,0.63415,0.6349,86000000.0
2009-06-22 13:35:00,0.6349,0.6349,0.63425,0.6343,273200000.0
2009-06-22 13:36:00,0.63425,0.63455,0.6342,0.6345,88800000.0
2009-06-22 13:37:00,0.6345,0.6348,0.6345,0.6348,43700000.0
2009-06-22 13:38:00,0.63495,0.635,0.63435,0.63475,200700000.0
2009-06-22 13:39:00,0.63475,0.63475,0.6342,0.6345,87500000.0
2009-06-22 13:40:00,0.63435,0.63515,0.63435,0.63495,144600000.0
2009-06-22 13:41:00,0.63495,0.6351,0.63485,0.63495,53400000.0
2009-06-22 13:42:00,0.6351,0.6351,0.63485,0.63485,64400000.0
2009-06-22 13:43:00,0.63485,0.63485,0.6348,0.63485,127000000.0
2009-06-22 13:44:00,0.63485,0.63485,0.63475,0.63475,67200000.0
2009-06-22 13:45:00,0.63475,0.63485,0.63475,0.63475,32800000.0
2009-06-22 13:46:00,0.63485,0.63485,0.63475,0.63475,17000000.0
2009-06-22 13:47:00,0.63475,0.63475,0.63415,0.63415,126200000.0
2009-06-22 13:48:00,0.63415,0.6345,0.63415,0.63425,116200000.0
2009-06-22 13:49:00,0.63425,0.63435,0.63405,0.63425,86200000.0
2009-06-22 13:50:00,0.63425,0.6343,0.63405,0.63405,86600000.0
2009-06-22 13:51:00,0.63405,0.63445,0.63405,0.63445,118800000.0
2009-06-22 13:52:00,0.63445,0.63455,0.6344,0.63455,68800000.0
2009-06-22 13:53:00,0.6346,0.6348,0.63435,0.6346,86800000.0
2009-06-22 13:54:00,0.6345,0.63465,0.6344,0.63445,53800000.0
2009-06-22 13:55:00,0.6346,0.6347,0.6343,0.6343,111700000.0
2009-06-22 13:56:00,0.6344,0.6346,0.6344,0.6345,37400000.0
2009-06-22 13:57:00,0.6345,0.6345,0.6343,0.6343,11200000.0
2009-06-22 13:58:00,0.6343,0.6345,0.6343,0.6344,16200000.0
2009-06-22 13:59:00,0.6344,0.6346,0.6344,0.6345,38600000.0
2009-06-22 14:00:00,0.63445,0.63455,0.63425,0.63455,48800000.0
2009-06-22 14:01:00,0.63455,0.63455,0.63455,0.63455,18000000.0
2009-06-22 14:02:00,0.63455,0.6346,0.63455,0.6346,6200000.0
2009-06-22 14:03:00,0.6346,0.6348,0.6346,0.6347,23400000.0
2009-06-22 14:04:00,0.6347,0.6348,0.63465,0.6348,25500000.0
2009-06-22 14:05:00,0.6348,0.6348,0.6346,0.6348,27200000.0
2009-06-22 14:06:00,0.6348,0.6348,0.63455,0.6346,29700000.0
2009-06-22 14:07:00,0.6346,0.6347,0.63455,0.6346,37400000.0
2009-06-22 14:08:00,0.63465,0.6348,0.63465,0.6347,78700000.0
2009-06-22 14:09:00,0.6347,0.63475,0.63465,0.6347,26000000.0
2009-06-22 14:10:00,0.63465,0.6347,0.6345,0.6345,34900000.0
2009-06-22 14:11:00,0.6345,0.6345,0.6345,0.6345,30400000.0
2009-06-22 14:12:00,0.6345,0.6345,0.63385,0.63385,93000000.0
2009-06-22 14:13:00,0.63385,0.6342,0.63385,0.6342,140800000.0
2009-06-22 14:14:00,0.6342,0.6342,0.6342,0.6342,133400000.0
2009-06-22 14:15:00,0.6342,0.6345,0.6342,0.6345,144700000.0
2009-06-22 14:16:00,0.63455,0.63455,0.63445,0.6345,97000000.0
2009-06-22 14:17:00,0.6345,0.6345,0.63435,0.63435,108800000.0
2009-06-22 14:18:00,0.63435,0.63445,0.63435,0.63435,85000000.0
2009-06-22 14:19:00,0.63435,0.63445,0.63435,0.63435,92800000.0
2009-06-22 14:20:00,0.63435,0.6345,0.63425,0.63435,135000000.0
2009-06-22 14:21:00,0.63435,0.6344,0.63435,0.63435,35600000.0
2009-06-22 14:22:00,0.63435,0.63435,0.63425,0.63435,77000000.0
2009-06-22 14:23:00,0.63435,0.63435,0.63405,0.6341,89800000.0
2009-06-22 14:24:00,0.6341,0.6341,0.63365,0.63365,217600002.0
2009-06-22 14:25:00,0.63365,0.63365,0.63325,0.6333,96400000.0
2009-06-22 14:26:00,0.6333,0.6334,0.6333,0.6334,70000000.0
2009-06-22 14:27:00,0.6334,0.6334,0.6332,0.6333,37800000.0
2009-06-22 14:28:00,0.63345,0.63345,0.6333,0.6333,27400000.0
2009-06-22 14:29:00,0.63325,0.6335,0.6332,0.6335,43800000.0
2009-06-22 14:30:00,0.6335,0.6336,0.6335,0.6336,18000000.0
2009-06-22 14:31:00,0.6336,0.6336,0.6335,0.63355,54400000.0
2009-06-22 14:32:00,0.63355,0.63375,0.6333,0.6335,205000000.0
2009-06-22 14:33:00,0.63355,0.63355,0.63305,0.63305,126000000.0
2009-06-22 14:34:00,0.63305,0.6331,0.63275,0.63275,204400000.0
2009-06-22 14:35:00,0.63275,0.63275,0.6324,0.6324,270000000.0
2009-06-22 14:36:00,0.6324,0.63265,0.6324,0.63255,126200000.0
2009-06-22 14:37:00,0.63255,0.6327,0.63255,0.6327,31200000.0
2009-06-22 14:38:00,0.6327,0.633,0.63255,0.6329,83300000.0
2009-06-22 14:39:00,0.6329,0.6329,0.63265,0.6328,63600000.0
2009-06-22 14:40:00,0.6329,0.6329,0.63265,0.63265,89200000.0
2009-06-22 14:41:00,0.63265,0.6327,0.63255,0.6326,93000000.0
2009-06-22 14:42:00,0.6326,0.63265,0.63255,0.6326,90200000.0
2009-06-22 14:43:00,0.6326,0.6328,0.6326,0.6328,139200000.0
2009-06-22 14:44:00,0.6328,0.6328,0.6328,0.6328,198000000.0
2009-06-22 14:45:00,0.6328,0.6329,0.6328,0.63285,155600000.0
2009-06-22 14:46:00,0.63275,0.6328,0.63265,0.6327,99200000.0
2009-06-22 14:47:00,0.6327,0.63285,0.6326,0.6328,153600000.0
2009-06-22 14:48:00,0.6328,0.6328,0.63265,0.6327,113200000.0
2009-06-22 14:49:00,0.6327,0.6327,0.63235,0.63245,154700000.0
2009-06-22 14:50:00,0.63245,0.6327,0.63225,0.63265,161700000.0
2009-06-22 14:51:00,0.63265,0.6328,0.63245,0.63245,57800000.0
2009-06-22 14:52:00,0.6327,0.6328,0.6322,0.6327,60000000.0
2009-06-22 14:53:00,0.6327,0.63295,0.63245,0.63245,167400000.0
2009-06-22 14:54:00,0.6326,0.63275,0.63245,0.63245,120800000.0
2009-06-22 14:55:00,0.63245,0.63255,0.63245,0.63255,123600000.0
2009-06-22 14:56:00,0.63255,0.63265,0.63255,0.63255,64400000.0
2009-06-22 14:57:00,0.63255,0.63255,0.63255,0.63255,50600000.0
2009-06-22 14:58:00,0.63265,0.63285,0.63265,0.63265,70000000.0
2009-06-22 14:59:00,0.63265,0.6328,0.63255,0.6326,82800000.0
2009-06-22 15:00:00,0.6326,0.6326,0.6323,0.6324,122000001.0
2009-06-22 15:01:00,0.6324,0.6324,0.63235,0.6324,47600000.0
2009-06-22 15:02:00,0.6324,0.63245,0.63235,0.63245,133000000.0
2009-06-22 15:03:00,0.6325,0.6327,0.63245,0.6326,35600000.0
2009-06-22 15:04:00,0.6327,0.6329,0.63235,0.6328,52600000.0
2009-06-22 15:05:00,0.63275,0.63315,0.63275,0.63315,90400000.0
2009-06-22 15:06:00,0.63315,0.63325,0.63305,0.6332,128000000.0
2009-06-22 15:07:00,0.6332,0.6334,0.63295,0.63305,47800000.0
2009-06-22 15:08:00,0.6333,0.6336,0.63305,0.63325,103400000.0
2009-06-22 15:09:00,0.63325,0.6335,0.63315,0.63335,116600000.0
2009-06-22 15:10:00,0.63335,0.63335,0.63325,0.63335,67200000.0
2009-06-22 15:11:00,0.63335,0.63335,0.6328,0.6328,196500000.0
2009-06-22 15:12:00,0.63265,0.6329,0.63265,0.63275,74400000.0
2009-06-22 15:13:00,0.6329,0.6329,0.63275,0.63275,35600000.0
2009-06-22 15:14:00,0.63275,0.63275,0.63275,0.63275,50400000.0
2009-06-22 15:15:00,0.63275,0.633,0.63275,0.633,100000000.0
2009-06-22 15:16:00,0.633,0.63325,0.63295,0.63315,207200000.0
2009-06-22 15:17:00,0.63315,0.6333,0.63315,0.6333,156800000.0
2009-06-22 15:18:00,0.63315,0.6334,0.63305,0.6333,131900000.0
2009-06-22 15:19:00,0.6333,0.6334,0.63325,0.63325,54000000.0
2009-06-22 15:20:00,0.63315,0.63325,0.63265,0.63265,97800000.0
2009-06-22 15:21:00,0.63265,0.63315,0.63265,0.63295,159000000.0
2009-06-22 15:22:00,0.63295,0.63305,0.6328,0.63305,135800000.0
2009-06-22 15:23:00,0.63305,0.63315,0.63305,0.63315,91400000.0
2009-06-22 15:24:00,0.63315,0.63315,0.63255,0.63255,202000000.0
2009-06-22 15:25:00,0.63245,0.63275,0.63225,0.63255,141300000.0
2009-06-22 15:26:00,0.63245,0.6329,0.6324,0.6325,235200000.0
2009-06-22 15:27:00,0.6325,0.6328,0.63215,0.6327,65600000.0
2009-06-22 15:28:00,0.6327,0.6328,0.63255,0.6328,98200000.0
2009-06-22 15:29:00,0.6328,0.6328,0.63265,0.6328,73600000.0
2009-06-22 15:30:00,0.6328,0.6329,0.63265,0.6328,224200000.0
2009-06-22 15:31:00,0.6328,0.63285,0.63245,0.6327,202400000.0
2009-06-22 15:32:00,0.6328,0.6328,0.63255,0.6326,105400000.0
2009-06-22 15:33:00,0.6326,0.6328,0.6322,0.6323,158400000.0
2009-06-22 15:34:00,0.6323,0.63245,0.632,0.63205,211600000.0
2009-06-22 15:35:00,0.63205,0.6322,0.6317,0.6318,187400000.0
2009-06-22 15:36:00,0.6318,0.632,0.63145,0.63165,181000000.0
2009-06-22 15:37:00,0.63165,0.63165,0.6313,0.63145,159800000.0
2009-06-22 15:38:00,0.63145,0.6319,0.63145,0.6318,209800000.0
2009-06-22 15:39:00,0.6318,0.63215,0.63145,0.63195,324700000.0
2009-06-22 15:40:00,0.63195,0.63225,0.63165,0.63165,247600000.0
2009-06-22 15:41:00,0.63145,0.6315,0.6311,0.63125,239600000.0
2009-06-22 15:42:00,0.63125,0.63125,0.63115,0.63115,428600000.0
2009-06-22 15:43:00,0.63115,0.63135,0.63115,0.6313,196400000.0
2009-06-22 15:44:00,0.63115,0.63115,0.631,0.631,111200000.0
2009-06-22 15:45:00,0.631,0.6312,0.63085,0.6311,303400000.0
2009-06-22 15:46:00,0.6311,0.6316,0.63105,0.6315,359900000.0
2009-06-22 15:47:00,0.6315,0.6319,0.6315,0.6317,129600000.0
2009-06-22 15:48:00,0.6317,0.6325,0.63155,0.6322,317800000.0
2009-06-22 15:49:00,0.63215,0.6326,0.63215,0.63245,250300000.0
2009-06-22 15:50:00,0.63245,0.6329,0.63245,0.63275,166400000.0
2009-06-22 15:51:00,0.63275,0.63275,0.63235,0.63235,133600000.0
2009-06-22 15:52:00,0.63245,0.63265,0.63235,0.63255,168300000.0
2009-06-22 15:53:00,0.63255,0.63315,0.63255,0.63315,302800000.0
2009-06-22 15:54:00,0.63315,0.6336,0.6331,0.63345,256100000.0
2009-06-22 15:55:00,0.63345,0.63345,0.6329,0.6329,231000000.0
2009-06-22 15:56:00,0.63295,0.63295,0.63235,0.63265,292700000.0
2009-06-22 15:57:00,0.63265,0.63265,0.63255,0.6326,108400000.0
2009-06-22 15:58:00,0.63255,0.6326,0.6325,0.63255,307400000.0
2009-06-22 15:59:00,0.6325,0.6327,0.6321,0.63235,165400000.0
2009-06-22 16:00:00,0.6325,0.6325,0.6322,0.63235,216600000.0
2009-06-22 16:01:00,0.63235,0.63235,0.63205,0.6322,178600000.0
2009-06-22 16:02:00,0.63205,0.6321,0.63135,0.6318,364600000.0
2009-06-22 16:03:00,0.6318,0.6322,0.6314,0.632,389600000.0
2009-06-22 16:04:00,0.632,0.6327,0.6318,0.6327,225700000.0
2009-06-22 16:05:00,0.6327,0.6332,0.63255,0.63275,240800000.0
2009-06-22 16:06:00,0.63275,0.6333,0.63275,0.6332,339400000.0
2009-06-22 16:07:00,0.6332,0.6337,0.6332,0.63355,284500000.0
2009-06-22 16:08:00,0.63355,0.63375,0.63345,0.6336,274100000.0
2009-06-22 16:09:00,0.6336,0.6345,0.6336,0.6341,314400000.0
2009-06-22 16:10:00,0.6341,0.6342,0.6335,0.63365,208800000.0
2009-06-22 16:11:00,0.63365,0.63435,0.6336,0.634,310100000.0
2009-06-22 16:12:00,0.6341,0.6347,0.63395,0.6344,303600000.0
2009-06-22 16:13:00,0.6344,0.6346,0.6344,0.63445,130400000.0
2009-06-22 16:14:00,0.63445,0.6346,0.6343,0.63435,227200000.0
2009-06-22 16:15:00,0.63455,0.63465,0.6343,0.6344,255200000.0
2009-06-22 16:16:00,0.63435,0.6347,0.63415,0.63435,259800000.0
2009-06-22 16:17:00,0.63425,0.6344,0.63405,0.6342,96000000.0
2009-06-22 16:18:00,0.6343,0.6347,0.63415,0.6345,256800000.0
2009-06-22 16:19:00,0.6345,0.6348,0.63425,0.63425,246900000.0
2009-06-22 16:20:00,0.63425,0.6345,0.6342,0.6343,120200000.0
2009-06-22 16:21:00,0.6343,0.6344,0.6341,0.6343,162600000.0
2009-06-22 16:22:00,0.63425,0.6344,0.63425,0.6344,77600000.0
2009-06-22 16:23:00,0.6344,0.6349,0.6344,0.6348,116100000.0
2009-06-22 16:24:00,0.6348,0.6356,0.6348,0.63545,328400000.0
2009-06-22 16:25:00,0.6355,0.6359,0.63545,0.6355,207800000.0
2009-06-22 16:26:00,0.6355,0.63605,0.6355,0.63605,136400000.0
2009-06-22 16:27:00,0.6362,0.6363,0.63575,0.63615,197000000.0
2009-06-22 16:28:00,0.63615,0.6362,0.63565,0.63575,128200000.0
2009-06-22 16:29:00,0.63575,0.6361,0.63565,0.63605,221600000.0
2009-06-22 16:30:00,0.6361,0.6362,0.63585,0.63585,183800000.0
2009-06-22 16:31:00,0.63585,0.63585,0.63525,0.63525,305100000.0
2009-06-22 16:32:00,0.63525,0.63525,0.6347,0.6347,179800000.0
2009-06-22 16:33:00,0.6347,0.6347,0.63445,0.63445,225000000.0
2009-06-22 16:34:00,0.63445,0.6345,0.63435,0.63435,142000000.0
2009-06-22 16:35:00,0.63435,0.6344,0.63355,0.63375,212600000.0
2009-06-22 16:36:00,0.63375,0.63405,0.63375,0.63405,120000000.0
2009-06-22 16:37:00,0.63405,0.63405,0.63375,0.634,104200000.0
2009-06-22 16:38:00,0.634,0.6342,0.63395,0.63395,244800000.0
2009-06-22 16:39:00,0.6341,0.63435,0.6341,0.63435,62600000.0
2009-06-22 16:40:00,0.63435,0.63445,0.63425,0.63425,204300000.0
2009-06-22 16:41:00,0.63425,0.63425,0.63395,0.63405,129800000.0
2009-06-22 16:42:00,0.63405,0.63405,0.6339,0.6339,48200000.0
2009-06-22 16:43:00,0.63385,0.63385,0.63315,0.6334,250300000.0
2009-06-22 16:44:00,0.6334,0.63375,0.6334,0.6337,106700000.0
2009-06-22 16:45:00,0.6337,0.63405,0.63345,0.63375,415400000.0
2009-06-22 16:46:00,0.63375,0.63425,0.63375,0.63405,237900000.0
2009-06-22 16:47:00,0.63405,0.63435,0.63395,0.6341,202600000.0
2009-06-22 16:48:00,0.6341,0.63465,0.634,0.6345,230200000.0
2009-06-22 16:49:00,0.6345,0.6346,0.6345,0.6345,80000000.0
2009-06-22 16:50:00,0.6345,0.63475,0.63435,0.6345,196000000.0
2009-06-22 16:51:00,0.6345,0.63485,0.63425,0.63485,391900000.0
2009-06-22 16:52:00,0.63485,0.6354,0.63455,0.6351,293600000.0
2009-06-22 16:53:00,0.63515,0.63515,0.63475,0.63475,247000000.0
2009-06-22 16:54:00,0.63475,0.6349,0.63475,0.6349,85000000.0
2009-06-22 16:55:00,0.6349,0.6349,0.63485,0.6349,84200000.0
2009-06-22 16:56:00,0.6349,0.635,0.63485,0.6349,144000000.0
2009-06-22 16:57:00,0.63485,0.6349,0.6345,0.63455,156800000.0
2009-06-22 16:58:00,0.63455,0.6347,0.63415,0.63445,219800000.0
2009-06-22 16:59:00,0.6345,0.6347,0.6341,0.6341,248600000.0
2009-06-22 17:00:00,0.6341,0.63435,0.6339,0.6341,295799999.0
2009-06-22 17:01:00,0.63415,0.63415,0.63355,0.63395,244000000.0
2009-06-22 17:02:00,0.63395,0.6341,0.63395,0.63405,128800000.0
2009-06-22 17:03:00,0.63395,0.63405,0.6338,0.6338,226300000.0
2009-06-22 17:04:00,0.63375,0.6339,0.63355,0.63355,309000000.0
2009-06-22 17:05:00,0.6336,0.634,0.6336,0.6338,103000000.0
2009-06-22 17:06:00,0.6339,0.6344,0.6339,0.6342,113000000.0
2009-06-22 17:07:00,0.6342,0.6343,0.63385,0.63415,106600000.0
2009-06-22 17:08:00,0.6343,0.6343,0.6341,0.63415,184600000.0
2009-06-22 17:09:00,0.63415,0.63435,0.63395,0.63415,217200000.0
2009-06-22 17:10:00,0.6341,0.6343,0.63385,0.6342,216200000.0
2009-06-22 17:11:00,0.6342,0.6344,0.63405,0.63405,111000000.0
2009-06-22 17:12:00,0.63405,0.63425,0.63405,0.63425,176600000.0
2009-06-22 17:13:00,0.63425,0.6343,0.6341,0.6343,184400000.0
2009-06-22 17:14:00,0.63425,0.63435,0.634,0.634,248800000.0
2009-06-22 17:15:00,0.634,0.634,0.63375,0.63385,227200000.0
2009-06-22 17:16:00,0.63375,0.634,0.63365,0.63385,239999999.0
2009-06-22 17:17:00,0.63385,0.6339,0.63365,0.63365,73800000.0
2009-06-22 17:18:00,0.63365,0.6339,0.63365,0.63375,147800000.0
2009-06-22 17:19:00,0.63375,0.634,0.63375,0.63375,71800000.0
2009-06-22 17:20:00,0.63365,0.6339,0.63365,0.63385,93000000.0
2009-06-22 17:21:00,0.63385,0.6339,0.63375,0.6338,106800000.0
2009-06-22 17:22:00,0.6338,0.6339,0.63365,0.63365,140000000.0
2009-06-22 17:23:00,0.63365,0.63365,0.63365,0.63365,86800000.0
2009-06-22 17:24:00,0.63365,0.63365,0.6336,0.6336,75600000.0
2009-06-22 17:25:00,0.6336,0.6336,0.6334,0.6334,100000000.0
2009-06-22 17:26:00,0.63345,0.6338,0.63345,0.6338,79600000.0
2009-06-22 17:27:00,0.63365,0.63395,0.6336,0.6338,153200000.0
2009-06-22 17:28:00,0.63385,0.63385,0.6332,0.6332,135900000.0
2009-06-22 17:29:00,0.6332,0.6332,0.6326,0.63265,191300000.0
2009-06-22 17:30:00,0.63265,0.63275,0.6322,0.6324,278000000.0
2009-06-22 17:31:00,0.6324,0.63285,0.63235,0.63285,217400000.0
2009-06-22 17:32:00,0.63285,0.63285,0.63265,0.63265,134200000.0
2009-06-22 17:33:00,0.63265,0.63275,0.63225,0.63225,218500000.0
2009-06-22 17:34:00,0.63235,0.6326,0.63225,0.6325,213000000.0
2009-06-22 17:35:00,0.63245,0.63245,0.63245,0.63245,72800000.0
2009-06-22 17:36:00,0.63245,0.6326,0.63235,0.63245,123800000.0
2009-06-22 17:37:00,0.63245,0.63245,0.63215,0.63215,81000000.0
2009-06-22 17:38:00,0.63215,0.6323,0.63165,0.63185,137800000.0
2009-06-22 17:39:00,0.63175,0.6318,0.6312,0.6313,167800000.0
2009-06-22 17:40:00,0.6313,0.6318,0.6312,0.63165,177800000.0
2009-06-22 17:41:00,0.6316,0.6317,0.63145,0.6317,134600000.0
2009-06-22 17:42:00,0.6317,0.6318,0.6316,0.6316,160900000.0
2009-06-22 17:43:00,0.6316,0.6316,0.63145,0.63145,185700000.0
2009-06-22 17:44:00,0.63145,0.6318,0.6314,0.63165,163100000.0
2009-06-22 17:45:00,0.63165,0.63195,0.63165,0.63195,124400000.0
2009-06-22 17:46:00,0.63195,0.63215,0.63195,0.63215,115200000.0
2009-06-22 17:47:00,0.63215,0.63225,0.63215,0.6322,111200000.0
2009-06-22 17:48:00,0.6322,0.6322,0.63165,0.63165,178400000.0
2009-06-22 17:49:00,0.63165,0.63165,0.63135,0.63155,202800000.0
2009-06-22 17:50:00,0.63155,0.6316,0.63115,0.6313,262600000.0
2009-06-22 17:51:00,0.6313,0.6315,0.63115,0.63115,165200000.0
2009-06-22 17:52:00,0.63135,0.6317,0.63125,0.63165,133600000.0
2009-06-22 17:53:00,0.63165,0.63175,0.63155,0.63155,149200000.0
2009-06-22 17:54:00,0.6317,0.6319,0.63155,0.6319,122600000.0
2009-06-22 17:55:00,0.6319,0.6321,0.6317,0.63205,150700000.0
2009-06-22 17:56:00,0.63205,0.6321,0.63175,0.63185,169400000.0
2009-06-22 17:57:00,0.63185,0.63195,0.63165,0.63165,272600000.0
2009-06-22 17:58:00,0.63165,0.63165,0.63105,0.63115,170400000.0
2009-06-22 17:59:00,0.63115,0.6314,0.63105,0.63115,344600000.0
2009-06-22 18:00:00,0.63115,0.63145,0.631,0.63125,346400000.0
2009-06-22 18:01:00,0.63125,0.63155,0.63125,0.63125,342000000.0
2009-06-22 18:02:00,0.63125,0.6313,0.6309,0.63125,163400000.0
2009-06-22 18:03:00,0.63115,0.63125,0.63095,0.63105,78800000.0
2009-06-22 18:04:00,0.63105,0.63145,0.63085,0.63105,117600000.0
2009-06-22 18:05:00,0.63115,0.63115,0.63095,0.63105,71600000.0
2009-06-22 18:06:00,0.6309,0.631,0.6309,0.6309,43800000.0
2009-06-22 18:07:00,0.6309,0.631,0.6309,0.63095,96200000.0
2009-06-22 18:08:00,0.63095,0.63115,0.63085,0.6309,223400000.0
2009-06-22 18:09:00,0.6309,0.63095,0.63075,0.63085,181200000.0
2009-06-22 18:10:00,0.63085,0.63105,0.63085,0.6309,68200000.0
2009-06-22 18:11:00,0.6309,0.63115,0.6309,0.63115,75600000.0
2009-06-22 18:12:00,0.63125,0.6315,0.63115,0.6315,111600000.0
2009-06-22 18:13:00,0.6315,0.63155,0.6314,0.6315,22200000.0
2009-06-22 18:14:00,0.6315,0.6317,0.6315,0.6316,58000000.0
2009-06-22 18:15:00,0.6316,0.6316,0.6315,0.6316,54600000.0
2009-06-22 18:16:00,0.6316,0.6316,0.6315,0.6316,19600000.0
2009-06-22 18:17:00,0.6316,0.6316,0.6315,0.6316,31600000.0
2009-06-22 18:18:00,0.6316,0.6318,0.63145,0.6316,30600000.0
2009-06-22 18:19:00,0.6316,0.6316,0.63155,0.6316,42200000.0
2009-06-22 18:20:00,0.6316,0.6317,0.6315,0.6316,40600000.0
2009-06-22 18:21:00,0.6315,0.63155,0.6314,0.6314,53000000.0
2009-06-22 18:22:00,0.6314,0.6314,0.63105,0.63125,104800000.0
2009-06-22 18:23:00,0.63125,0.63125,0.6309,0.63105,150600000.0
2009-06-22 18:24:00,0.63115,0.63125,0.631,0.631,56300000.0
2009-06-22 18:25:00,0.631,0.6314,0.63095,0.6314,113200000.0
2009-06-22 18:26:00,0.6315,0.6315,0.6313,0.6314,28800000.0
2009-06-22 18:27:00,0.6314,0.6314,0.63125,0.6313,15000000.0
2009-06-22 18:28:00,0.6313,0.6313,0.6313,0.6313,2000000.0
2009-06-22 18:29:00,0.63049,0.63096,0.63049,0.63083,142400000.0
2009-06-22 18:30:00,0.6313,0.6317,0.6313,0.63135,17600000.0
2009-06-22 18:31:00,0.63135,0.6317,0.63135,0.63155,11800000.0
2009-06-22 18:32:00,0.63165,0.6317,0.63155,0.6316,31000000.0
2009-06-22 18:33:00,0.6316,0.63185,0.63155,0.6318,43400000.0
2009-06-22 18:34:00,0.6318,0.63195,0.63175,0.63185,107800000.0
2009-06-22 18:35:00,0.63185,0.63195,0.63165,0.63175,91400000.0
2009-06-22 18:36:00,0.63175,0.6318,0.63175,0.63175,25000000.0
2009-06-22 18:37:00,0.63175,0.63175,0.6311,0.6311,104600000.0
2009-06-22 18:38:00,0.6311,0.6311,0.63105,0.63105,189200000.0
2009-06-22 18:39:00,0.63105,0.63125,0.63105,0.63125,152600000.0
2009-06-22 18:40:00,0.63125,0.63125,0.63115,0.63115,42800000.0
2009-06-22 18:41:00,0.63115,0.63115,0.6311,0.6311,68000000.0
2009-06-22 18:42:00,0.6311,0.6311,0.6311,0.6311,60400000.0
2009-06-22 18:43:00,0.6312,0.6312,0.6311,0.6311,93000000.0
2009-06-22 18:44:00,0.6311,0.6312,0.6311,0.6311,145200000.0
2009-06-22 18:45:00,0.6311,0.6311,0.63105,0.63105,88400000.0
2009-06-22 18:46:00,0.63105,0.63105,0.63105,0.63105,25000000.0
2009-06-22 18:47:00,0.63105,0.63105,0.63105,0.63105,75000000.0
2009-06-22 18:48:00,0.63105,0.63115,0.631,0.631,79100000.0
2009-06-22 18:49:00,0.63115,0.63115,0.63105,0.63105,47600000.0
2009-06-22 18:50:00,0.63105,0.63115,0.63105,0.63105,37600000.0
2009-06-22 18:51:00,0.63105,0.63115,0.63085,0.63085,101800000.0
2009-06-22 18:52:00,0.63085,0.63095,0.63085,0.63095,12400000.0
2009-06-22 18:53:00,0.63085,0.6309,0.6308,0.63085,46400000.0
2009-06-22 18:54:00,0.63085,0.63115,0.63085,0.63105,58200000.0
2009-06-22 18:55:00,0.63105,0.63105,0.63105,0.63105,13400000.0
2009-06-22 18:56:00,0.631,0.63105,0.63085,0.63105,33600000.0
2009-06-22 18:57:00,0.63105,0.63105,0.631,0.63105,13600000.0
2009-06-22 18:58:00,0.63115,0.63175,0.63105,0.63165,62000000.0
2009-06-22 18:59:00,0.63165,0.63175,0.63155,0.63175,202600000.0
2009-06-22 19:00:00,0.63175,0.63175,0.63125,0.6315,313000000.0
2009-06-22 19:01:00,0.63155,0.6319,0.63125,0.6315,209000000.0
2009-06-22 19:02:00,0.6316,0.6316,0.63155,0.63155,93200000.0
2009-06-22 19:03:00,0.63155,0.63155,0.6313,0.6313,74000000.0
2009-06-22 19:04:00,0.6313,0.6313,0.6311,0.6311,85000000.0
2009-06-22 19:05:00,0.63105,0.63105,0.63105,0.63105,50400000.0
2009-06-22 19:06:00,0.6311,0.6314,0.6311,0.63125,154200000.0
2009-06-22 19:07:00,0.63125,0.63145,0.63095,0.63125,51600000.0
2009-06-22 19:08:00,0.63125,0.63125,0.6312,0.6312,44000000.0
2009-06-22 19:09:00,0.6315,0.6315,0.63135,0.6315,26400000.0
2009-06-22 19:10:00,0.63135,0.63135,0.63135,0.63135,22400000.0
2009-06-22 19:11:00,0.6313,0.6313,0.63125,0.63125,244600000.0
2009-06-22 19:12:00,0.63125,0.63145,0.6312,0.63145,131800000.0
2009-06-22 19:13:00,0.63155,0.63155,0.63135,0.6314,26200000.0
2009-06-22 19:14:00,0.6314,0.6314,0.63115,0.63115,40200000.0
2009-06-22 19:15:00,0.63115,0.63145,0.63115,0.63135,194000000.0
2009-06-22 19:16:00,0.63135,0.63145,0.63135,0.63145,139800000.0
2009-06-22 19:17:00,0.63145,0.63145,0.63125,0.6313,77200000.0
2009-06-22 19:18:00,0.63135,0.63135,0.6313,0.6313,238600000.0
2009-06-22 19:19:00,0.6313,0.6313,0.6313,0.6313,129000000.0
2009-06-22 19:20:00,0.6313,0.6313,0.63105,0.6311,146600000.0
2009-06-22 19:21:00,0.6311,0.6311,0.63095,0.63105,16800000.0
2009-06-22 19:22:00,0.63115,0.63115,0.63085,0.63085,61400000.0
2009-06-22 19:23:00,0.63075,0.631,0.63075,0.63085,54200000.0
2009-06-22 19:24:00,0.6308,0.6309,0.6308,0.6309,74600000.0
2009-06-22 19:25:00,0.6309,0.6309,0.6308,0.6309,71799998.0
2009-06-22 19:26:00,0.6309,0.6309,0.63085,0.63085,71200000.0
2009-06-22 19:27:00,0.63085,0.6309,0.63075,0.63075,109600000.0
2009-06-22 19:28:00,0.6308,0.63105,0.63075,0.63095,44400000.0
2009-06-22 19:29:00,0.63095,0.63125,0.63085,0.6312,161400000.0
2009-06-22 19:30:00,0.6312,0.63125,0.63105,0.63115,90600000.0
2009-06-22 19:31:00,0.63115,0.6313,0.63115,0.63125,32800000.0
2009-06-22 19:32:00,0.6313,0.63135,0.631,0.63135,64800000.0
2009-06-22 19:33:00,0.6314,0.6315,0.6313,0.63135,70000000.0
2009-06-22 19:34:00,0.63135,0.63135,0.63125,0.6313,51800000.0
2009-06-22 19:35:00,0.6313,0.6313,0.6313,0.6313,50200000.0
2009-06-22 19:36:00,0.63145,0.63145,0.63145,0.63145,22400000.0
2009-06-22 19:37:00,0.6314,0.6315,0.6314,0.6315,85800000.0
2009-06-22 19:38:00,0.6315,0.6317,0.6315,0.6315,57000000.0
2009-06-22 19:39:00,0.63145,0.6316,0.63145,0.6316,45800000.0
2009-06-22 19:40:00,0.6316,0.6316,0.6316,0.6316,52000000.0
2009-06-22 19:41:00,0.6316,0.6316,0.6315,0.6316,74600000.0
2009-06-22 19:42:00,0.6316,0.6316,0.6315,0.6315,73200000.0
2009-06-22 19:43:00,0.6315,0.6317,0.6315,0.6317,76600000.0
2009-06-22 19:44:00,0.6317,0.6317,0.6316,0.6316,93400000.0
2009-06-22 19:45:00,0.6316,0.6316,0.6316,0.6316,5000000.0
2009-06-22 19:46:00,0.6316,0.6316,0.6315,0.6315,34200000.0
2009-06-22 19:47:00,0.6315,0.6315,0.6315,0.6315,56000000.0
2009-06-22 19:48:00,0.6315,0.6318,0.6315,0.6317,65600000.0
2009-06-22 19:49:00,0.6317,0.6318,0.63155,0.6318,38400000.0
2009-06-22 19:50:00,0.6318,0.63185,0.6317,0.6318,98000000.0
2009-06-22 19:51:00,0.6317,0.6317,0.63135,0.63145,57000000.0
2009-06-22 19:52:00,0.63145,0.6319,0.63145,0.6318,37400000.0
2009-06-22 19:53:00,0.6318,0.6318,0.6318,0.6318,11600000.0
2009-06-22 19:54:00,0.6318,0.6318,0.6318,0.6318,9000000.0
2009-06-22 19:55:00,0.63185,0.632,0.6318,0.63195,51000000.0
2009-06-22 19:56:00,0.63195,0.63195,0.63185,0.63185,29600000.0
2009-06-22 19:57:00,0.63185,0.6319,0.63185,0.6319,4000000.0
2009-06-22 19:58:00,0.63185,0.63185,0.63135,0.63145,45600000.0
2009-06-22 19:59:00,0.63145,0.63175,0.63135,0.63175,89200000.0
2009-06-22 20:00:00,0.63175,0.63175,0.6317,0.6317,73400000.0
2009-06-22 20:01:00,0.6317,0.6317,0.6316,0.6317,66600000.0
2009-06-22 20:02:00,0.6317,0.6317,0.6317,0.6317,37000000.0
2009-06-22 20:03:00,0.6317,0.6317,0.6317,0.6317,109200000.0
2009-06-22 20:04:00,0.6317,0.6317,0.6317,0.6317,44000000.0
2009-06-22 20:05:00,0.6317,0.6317,0.6314,0.63145,96600001.0
2009-06-22 20:06:00,0.63145,0.63155,0.63145,0.63155,54400000.0
2009-06-22 20:07:00,0.63155,0.63155,0.63145,0.63145,62400000.0
2009-06-22 20:08:00,0.63145,0.63155,0.63145,0.63155,88000000.0
2009-06-22 20:09:00,0.63155,0.63155,0.6315,0.6315,55200000.0
2009-06-22 20:10:00,0.6315,0.6316,0.6315,0.6315,52200000.0
2009-06-22 20:11:00,0.6315,0.6315,0.6315,0.6315,56000000.0
2009-06-22 20:12:00,0.6315,0.63155,0.63145,0.63145,82600000.0
2009-06-22 20:13:00,0.63145,0.63145,0.6314,0.6314,18800000.0
2009-06-22 20:14:00,0.6314,0.6317,0.6314,0.63145,64000000.0
2009-06-22 20:15:00,0.6315,0.6315,0.6315,0.6315,1000000.0
2009-06-22 20:16:00,0.6315,0.6315,0.63145,0.63145,11400000.0
2009-06-22 20:17:00,0.6315,0.6315,0.6315,0.6315,110600000.0
2009-06-22 20:18:00,0.6315,0.6315,0.6315,0.6315,26400000.0
2009-06-22 20:19:00,0.63175,0.632,0.6314,0.6317,30200000.0
2009-06-22 20:20:00,0.6318,0.6318,0.6318,0.6318,2600000.0
2009-06-22 20:21:00,0.6318,0.6318,0.6318,0.6318,2600000.0
2009-06-22 20:22:00,0.6318,0.632,0.6318,0.632,23800000.0
2009-06-22 20:23:00,0.632,0.63205,0.6319,0.6319,31600000.0
2009-06-22 20:24:00,0.6319,0.6319,0.6319,0.6319,5600000.0
2009-06-22 20:25:00,0.6319,0.6319,0.6319,0.6319,5800000.0
2009-06-22 20:26:00,0.6319,0.63195,0.6319,0.63195,16400000.0
2009-06-22 20:27:00,0.6321,0.6321,0.63195,0.63205,39800000.0
2009-06-22 20:28:00,0.63196,0.63196,0.63157,0.63157,16000000.0
2009-06-22 20:29:00,0.63195,0.63195,0.63195,0.63195,4200000.0
2009-06-22 20:30:00,0.63195,0.63195,0.6316,0.63165,28600000.0
2009-06-22 20:31:00,0.63165,0.6317,0.6316,0.6316,35400000.0
2009-06-22 20:32:00,0.6316,0.6316,0.63155,0.6316,177600000.0
2009-06-22 20:33:00,0.6316,0.6316,0.63155,0.63155,5000000.0
2009-06-22 20:34:00,0.63094,0.63128,0.63093,0.63108,10000000.0
2009-06-22 20:35:00,0.63155,0.63155,0.6313,0.6313,61400000.0
2009-06-22 20:36:00,0.6313,0.6313,0.63075,0.6309,239600000.0
2009-06-22 20:37:00,0.6309,0.63115,0.63085,0.63115,128000000.0
2009-06-22 20:38:00,0.63115,0.6313,0.63115,0.6313,13600000.0
2009-06-22 20:39:00,0.63115,0.63135,0.63115,0.63115,84000000.0
2009-06-22 20:40:00,0.6313,0.6313,0.63105,0.63115,38800000.0
2009-06-22 20:41:00,0.63115,0.63125,0.63115,0.63115,17200000.0
2009-06-22 20:42:00,0.63105,0.63125,0.6307,0.63105,104400000.0
2009-06-22 20:43:00,0.6311,0.6311,0.63095,0.63095,17800000.0
2009-06-22 20:44:00,0.631,0.6311,0.63075,0.63075,11600000.0
2009-06-22 20:45:00,0.631,0.63105,0.6305,0.63105,81000000.0
2009-06-22 20:46:00,0.63085,0.63085,0.63085,0.63085,48800000.0
2009-06-22 20:47:00,0.63085,0.63085,0.63085,0.63085,49600000.0
2009-06-22 20:48:00,0.6309,0.6309,0.63085,0.63085,2000000.0
2009-06-22 20:49:00,0.6308,0.6308,0.6306,0.6306,37400000.0
2009-06-22 20:50:00,0.6306,0.63065,0.6306,0.63065,63600000.0
2009-06-22 20:51:00,0.63065,0.63085,0.63065,0.63085,61600000.0
2009-06-22 20:52:00,0.63085,0.63095,0.63085,0.63095,23000000.0
2009-06-22 20:53:00,0.63095,0.63095,0.63065,0.63075,81000000.0
2009-06-22 20:54:00,0.6308,0.6308,0.6308,0.6308,3000000.0
2009-06-22 20:55:00,0.6308,0.6308,0.6308,0.6308,7000000.0
2009-06-22 20:56:00,0.6308,0.6308,0.63065,0.63065,6200000.0
2009-06-22 20:57:00,0.63075,0.63075,0.63075,0.63075,2000000.0
2009-06-22 20:58:00,0.63053,0.63068,0.63053,0.63068,25800000.0
2009-06-22 20:59:00,0.6308,0.6308,0.6307,0.6308,25000000.0
2009-06-22 21:00:00,0.6308,0.6308,0.63075,0.63075,9200000.0
2009-06-22 21:01:00,0.63075,0.63095,0.63075,0.63095,17800000.0
2009-06-22 21:02:00,0.63095,0.63125,0.63095,0.63125,70400000.0
2009-06-22 21:03:00,0.63135,0.63145,0.63125,0.63145,49000000.0
2009-06-22 21:04:00,0.63155,0.63155,0.63135,0.63145,26400000.0
2009-06-22 21:05:00,0.63135,0.63135,0.63135,0.63135,6600000.0
2009-06-22 21:06:00,0.63125,0.63135,0.63125,0.63125,40600000.0
2009-06-22 21:07:00,0.63125,0.63135,0.63125,0.63125,16800000.0
2009-06-22 21:08:00,0.63125,0.63125,0.6312,0.63125,14600000.0
2009-06-22 21:09:00,0.6311,0.6311,0.63108,0.63108,8000000.0
2009-06-22 21:10:00,0.6313,0.63135,0.6313,0.63135,7600000.0
2009-06-22 21:11:00,0.6313,0.6313,0.6313,0.6313,6600000.0
2009-06-22 21:12:00,0.6313,0.6313,0.63125,0.63125,32600000.0
2009-06-22 21:13:00,0.63125,0.63125,0.63125,0.63125,3200000.0
2009-06-22 21:14:00,0.63107,0.63107,0.63085,0.63092,5400000.0
2009-06-22 21:15:00,0.6312,0.63175,0.63105,0.63175,27800000.0
2009-06-22 21:16:00,0.63175,0.63175,0.6312,0.6312,29600000.0
2009-06-22 21:17:00,0.63145,0.63185,0.6311,0.63175,182200000.0
2009-06-22 21:18:00,0.63175,0.63175,0.6311,0.63115,166800000.0
2009-06-22 21:19:00,0.63145,0.63155,0.6311,0.63155,88800000.0
2009-06-22 21:20:00,0.6315,0.63175,0.6311,0.6316,73600000.0
2009-06-22 21:21:00,0.6316,0.632,0.6316,0.63195,51000000.0
2009-06-22 21:22:00,0.63195,0.63195,0.6318,0.63185,34400000.0
2009-06-22 21:23:00,0.632,0.632,0.63155,0.63185,55800000.0
2009-06-22 21:24:00,0.63185,0.632,0.63155,0.63155,54200000.0
2009-06-22 21:25:00,0.63155,0.63175,0.63155,0.63165,20800000.0
2009-06-22 21:26:00,0.63185,0.63185,0.63135,0.63145,41400000.0
2009-06-22 21:27:00,0.63135,0.63135,0.63135,0.63135,34000000.0
2009-06-22 21:28:00,0.63135,0.63135,0.63135,0.63135,32000000.0
2009-06-22 21:29:00,0.63135,0.63135,0.63125,0.63135,40800000.0
2009-06-22 21:30:00,0.6313,0.6315,0.63115,0.6315,78200000.0
2009-06-22 21:31:00,0.63108,0.6313,0.63103,0.63103,12400000.0
2009-06-22 21:32:00,0.63103,0.63121,0.63095,0.63119,19200000.0
2009-06-22 21:33:00,0.63118,0.63128,0.63118,0.63123,24200000.0
2009-06-22 21:34:00,0.63165,0.63175,0.63155,0.6316,79200000.0
2009-06-22 21:35:00,0.6317,0.6317,0.6316,0.6317,20800000.0
2009-06-22 21:36:00,0.6316,0.6316,0.6316,0.6316,3200000.0
2009-06-22 21:37:00,0.6316,0.6316,0.6316,0.6316,9600000.0
2009-06-22 21:38:00,0.63155,0.63155,0.63155,0.63155,2000000.0
2009-06-22 21:39:00,0.6316,0.63185,0.63155,0.63175,20400000.0
2009-06-22 21:40:00,0.63175,0.63205,0.63175,0.63195,25600000.0
2009-06-22 21:41:00,0.63185,0.63205,0.63185,0.63185,10800000.0
2009-06-22 21:42:00,0.6319,0.63205,0.63185,0.63185,44400000.0
2009-06-22 21:43:00,0.63185,0.6319,0.63125,0.63125,96200000.0
2009-06-22 21:44:00,0.63135,0.63135,0.63135,0.63135,1800000.0
2009-06-22 21:45:00,0.6314,0.6314,0.63125,0.63125,21600000.0
2009-06-22 21:46:00,0.63135,0.63135,0.63135,0.63135,5200000.0
2009-06-22 21:47:00,0.6313,0.6313,0.6313,0.6313,6400000.0
2009-06-22 21:48:00,0.63103,0.63119,0.63093,0.63109,30600000.0
2009-06-22 21:49:00,0.6313,0.6313,0.6313,0.6313,18400000.0
2009-06-22 21:50:00,0.63135,0.63135,0.63135,0.63135,5000000.0
2009-06-22 21:51:00,0.63135,0.63135,0.63065,0.63065,17600000.0
2009-06-22 21:52:00,0.6308,0.63095,0.63075,0.63095,77000000.0
2009-06-22 21:53:00,0.63105,0.63135,0.63095,0.63105,35200000.0
2009-06-22 21:54:00,0.63105,0.63105,0.6309,0.6309,9400000.0
2009-06-22 21:55:00,0.6309,0.6309,0.6309,0.6309,10000000.0
2009-06-22 21:56:00,0.63105,0.6311,0.6309,0.6309,15400000.0
2009-06-22 21:57:00,0.63105,0.63105,0.6309,0.63095,11200000.0
2009-06-22 21:58:00,0.63085,0.63085,0.63065,0.63065,52400000.0
2009-06-22 21:59:00,0.6306,0.6306,0.6306,0.6306,6400000.0
2009-06-22 22:00:00,0.63065,0.63065,0.6306,0.63065,14800000.0
2009-06-22 22:01:00,0.63065,0.6309,0.63065,0.63065,110600000.0
2009-06-22 22:02:00,0.6306,0.6306,0.6303,0.6303,52800000.0
2009-06-22 22:03:00,0.63015,0.6303,0.63005,0.6303,28000000.0
2009-06-22 22:04:00,0.6303,0.6303,0.62995,0.63005,53000000.0
2009-06-22 22:05:00,0.63005,0.63015,0.63,0.6301,54000000.0
2009-06-22 22:06:00,0.63015,0.63025,0.63005,0.63025,18400000.0
2009-06-22 22:07:00,0.63015,0.63025,0.63005,0.6301,62600000.0
2009-06-22 22:08:00,0.63005,0.6301,0.63005,0.63005,26800000.0
2009-06-22 22:09:00,0.63005,0.6301,0.6297,0.6299,46800000.0
2009-06-22 22:10:00,0.62975,0.6299,0.6289,0.62905,161800000.0
2009-06-22 22:11:00,0.6291,0.6298,0.6291,0.62975,78600000.0
2009-06-22 22:12:00,0.6297,0.63,0.6297,0.62995,139000000.0
2009-06-22 22:13:00,0.63,0.63,0.6297,0.6298,147600000.0
2009-06-22 22:14:00,0.6298,0.62985,0.6298,0.62985,16800000.0
2009-06-22 22:15:00,0.62985,0.62985,0.62985,0.62985,4800000.0
2009-06-22 22:16:00,0.62985,0.62985,0.62975,0.62975,11400000.0
2009-06-22 22:17:00,0.62975,0.62975,0.62975,0.62975,31800000.0
2009-06-22 22:18:00,0.62975,0.62975,0.62965,0.62975,56400000.0
2009-06-22 22:19:00,0.62965,0.62965,0.62965,0.62965,7800000.0
2009-06-22 22:20:00,0.62975,0.62975,0.62975,0.62975,25800000.0
2009-06-22 22:21:00,0.62975,0.62975,0.62975,0.62975,21800000.0
2009-06-22 22:22:00,0.62975,0.63,0.62975,0.63,12800000.0
2009-06-22 22:23:00,0.63015,0.63045,0.63015,0.63025,118200000.0
2009-06-22 22:24:00,0.63055,0.63055,0.63015,0.63015,69600000.0
2009-06-22 22:25:00,0.63015,0.63025,0.63005,0.63005,101000000.0
2009-06-22 22:26:00,0.63005,0.63005,0.63005,0.63005,37600000.0
2009-06-22 22:27:00,0.63005,0.6301,0.629,0.62945,92800000.0
2009-06-22 22:28:00,0.6295,0.6297,0.62925,0.62925,76200000.0
2009-06-22 22:29:00,0.62925,0.62925,0.62915,0.62915,3600000.0
2009-06-22 22:30:00,0.6291,0.62915,0.62905,0.62905,33400000.0
2009-06-22 22:31:00,0.62895,0.62915,0.62895,0.62915,69400000.0
2009-06-22 22:32:00,0.62915,0.62945,0.62895,0.6291,54800000.0
2009-06-22 22:33:00,0.6291,0.6296,0.6291,0.6293,72200000.0
2009-06-22 22:34:00,0.62925,0.62935,0.6291,0.62935,37000000.0
2009-06-22 22:35:00,0.62935,0.62935,0.62925,0.62925,11600000.0
2009-06-22 22:36:00,0.6293,0.62965,0.62915,0.62915,54600000.0
2009-06-22 22:37:00,0.62915,0.6292,0.62895,0.62895,13000000.0
2009-06-22 22:38:00,0.62856,0.62885,0.62854,0.62861,21600000.0
2009-06-22 22:39:00,0.62861,0.62887,0.62852,0.62862,30400000.0
2009-06-22 22:40:00,0.6291,0.6291,0.62895,0.62895,13600000.0
2009-06-22 22:41:00,0.62905,0.62925,0.62905,0.62925,57000000.0
2009-06-22 22:42:00,0.62925,0.62925,0.62925,0.62925,15200000.0
2009-06-22 22:43:00,0.62925,0.62925,0.62925,0.62925,3200000.0
2009-06-22 22:44:00,0.62891,0.62927,0.62891,0.629,33800000.0
2009-06-22 22:45:00,0.62915,0.62922,0.6291,0.62918,19800000.0
2009-06-22 22:46:00,0.62935,0.62935,0.62925,0.62925,8200000.0
2009-06-22 22:47:00,0.62925,0.62925,0.62905,0.62925,41000000.0
2009-06-22 22:48:00,0.6292,0.6292,0.62865,0.62875,47400001.0
2009-06-22 22:49:00,0.62875,0.62905,0.62875,0.629,38400000.0
2009-06-22 22:50:00,0.6289,0.6289,0.6287,0.6287,18000000.0
2009-06-22 22:51:00,0.62875,0.62885,0.62875,0.62885,10800000.0
2009-06-22 22:52:00,0.62848,0.62872,0.62846,0.6286,50000000.0
2009-06-22 22:53:00,0.62885,0.62885,0.62865,0.62865,29000000.0
2009-06-22 22:54:00,0.62875,0.62875,0.62865,0.62865,33600000.0
2009-06-22 22:55:00,0.62875,0.6288,0.62875,0.6288,11200000.0
2009-06-22 22:56:00,0.62875,0.62875,0.62855,0.62865,39400000.0
2009-06-22 22:57:00,0.62865,0.62875,0.62825,0.62845,122600000.0
2009-06-22 22:58:00,0.62845,0.629,0.62845,0.629,78200000.0
2009-06-22 22:59:00,0.629,0.629,0.6289,0.6289,10200000.0
2009-06-22 23:00:00,0.6289,0.6289,0.6289,0.6289,3200000.0
2009-06-22 23:01:00,0.629,0.629,0.629,0.629,1000000.0
2009-06-22 23:02:00,0.62835,0.62835,0.6283,0.6283,4000000.0
2009-06-22 23:03:00,0.62835,0.62835,0.6272,0.6274,16800000.0
2009-06-22 23:04:00,0.62775,0.6283,0.62775,0.62815,13000000.0
2009-06-22 23:05:00,0.62815,0.6282,0.62815,0.6282,9400000.0
2009-06-22 23:06:00,0.62835,0.62835,0.6283,0.6283,7000000.0
2009-06-22 23:07:00,0.6283,0.62835,0.6283,0.62835,2200000.0
2009-06-22 23:08:00,0.62835,0.629,0.6283,0.629,10200000.0
2009-06-22 23:09:00,0.62915,0.62915,0.62855,0.6287,7200000.0
2009-06-22 23:10:00,0.62846,0.62908,0.62827,0.62827,62600000.0
2009-06-22 23:11:00,0.6287,0.6287,0.62865,0.6287,4400000.0
2009-06-22 23:12:00,0.62867,0.62907,0.62848,0.62867,47000000.0
2009-06-22 23:13:00,0.62856,0.62856,0.62838,0.62851,30600000.0
2009-06-22 23:14:00,0.62875,0.62895,0.62875,0.62895,4000000.0
2009-06-22 23:15:00,0.62895,0.629,0.62895,0.629,4200000.0
2009-06-22 23:16:00,0.629,0.629,0.6288,0.62885,17000000.0
2009-06-22 23:17:00,0.6288,0.62905,0.6288,0.62905,20200000.0
2009-06-22 23:18:00,0.62898,0.62898,0.6289,0.6289,62600000.0
2009-06-22 23:19:00,0.62905,0.62905,0.62905,0.62905,2000000.0
2009-06-22 23:20:00,0.62905,0.62905,0.62905,0.62905,3000000.0
2009-06-22 23:21:00,0.629,0.62925,0.629,0.62925,5000000.0
2009-06-22 23:22:00,0.6292,0.6292,0.6292,0.6292,2000000.0
2009-06-22 23:23:00,0.6292,0.62925,0.6292,0.62925,3000000.0
2009-06-22 23:24:00,0.62891,0.62908,0.62881,0.62881,127600000.0
2009-06-22 23:25:00,0.62915,0.62915,0.62895,0.629,30400000.0
2009-06-22 23:26:00,0.62895,0.62895,0.62895,0.62895,4800000.0
2009-06-22 23:27:00,0.62905,0.62905,0.6289,0.62895,14400000.0
2009-06-22 23:28:00,0.62885,0.62905,0.62865,0.62905,118600000.0
2009-06-22 23:29:00,0.629,0.62905,0.6289,0.6289,30800000.0
2009-06-22 23:30:00,0.6289,0.6289,0.6289,0.6289,2000000.0
2009-06-22 23:31:00,0.6289,0.629,0.6289,0.629,12200000.0
2009-06-22 23:32:00,0.62861,0.6288,0.6286,0.6286,161000000.0
2009-06-22 23:33:00,0.6286,0.62901,0.6286,0.62888,185900000.0
2009-06-22 23:34:00,0.6289,0.629,0.6289,0.629,3400000.0
2009-06-22 23:35:00,0.62892,0.62898,0.62892,0.62898,19200000.0
2009-06-22 23:36:00,0.6289,0.62904,0.62883,0.62883,60800000.0
2009-06-22 23:37:00,0.62905,0.62905,0.62885,0.629,62600000.0
2009-06-22 23:38:00,0.6289,0.629,0.6289,0.629,15800000.0
2009-06-22 23:39:00,0.6291,0.6291,0.629,0.629,17000000.0
2009-06-22 23:40:00,0.62895,0.62895,0.62895,0.62895,11000000.0
2009-06-22 23:41:00,0.629,0.629,0.629,0.629,9600000.0
2009-06-22 23:42:00,0.62881,0.62881,0.62862,0.62862,29000000.0
2009-06-22 23:43:00,0.629,0.629,0.629,0.629,1000000.0
2009-06-22 23:44:00,0.629,0.62905,0.629,0.62905,6800000.0
2009-06-22 23:45:00,0.62895,0.62895,0.62875,0.62883,16000000.0
2009-06-22 23:46:00,0.62894,0.62897,0.62887,0.6289,20200000.0
2009-06-22 23:47:00,0.62896,0.62896,0.62881,0.62886,54800000.0
2009-06-22 23:48:00,0.62885,0.62894,0.62882,0.62882,37600000.0
2009-06-22 23:49:00,0.62905,0.62905,0.62905,0.62905,4800000.0
2009-06-22 23:50:00,0.62925,0.62955,0.62925,0.62955,18600000.0
2009-06-22 23:51:00,0.62955,0.62955,0.6292,0.6292,16000000.0
2009-06-22 23:52:00,0.62915,0.6292,0.6291,0.6292,25800000.0
2009-06-22 23:53:00,0.6292,0.6292,0.6291,0.6291,9400000.0
2009-06-22 23:54:00,0.62905,0.6291,0.62905,0.6291,24000000.0
2009-06-22 23:55:00,0.62907,0.62907,0.62902,0.62907,21600000.0
2009-06-22 23:56:00,0.62909,0.62917,0.62902,0.62915,27400000.0
2009-06-22 23:57:00,0.6291,0.6291,0.6288,0.6291,41600000.0
2009-06-22 23:58:00,0.6291,0.6291,0.62895,0.62895,32200000.0
2009-06-22 23:59:00,0.62905,0.62905,0.62905,0.62905,11200000.0
2009-06-23 00:00:00,0.6291,0.6291,0.6288,0.6288,19800000.0
2009-06-23 00:01:00,0.62938,0.62942,0.62869,0.62883,23400000.0
2009-06-23 00:02:00,0.6289,0.6289,0.6289,0.6289,2000000.0
2009-06-23 00:03:00,0.62868,0.62884,0.62859,0.6287,32000000.0
2009-06-23 00:04:00,0.6288,0.6288,0.6288,0.6288,5000000.0
2009-06-23 00:05:00,0.62875,0.62875,0.6287,0.6287,3000000.0
2009-06-23 00:06:00,0.6286,0.62873,0.62849,0.62873,30000000.0
2009-06-23 00:07:00,0.62875,0.62875,0.62875,0.62875,3600000.0
2009-06-23 00:08:00,0.62875,0.6288,0.62875,0.6288,13000000.0
2009-06-23 00:09:00,0.6288,0.6288,0.6288,0.6288,4800000.0
2009-06-23 00:10:00,0.6288,0.6288,0.6288,0.6288,4800000.0
2009-06-23 00:11:00,0.629,0.629,0.629,0.629,1200000.0
2009-06-23 00:12:00,0.62877,0.62889,0.62871,0.62871,41200000.0
2009-06-23 00:13:00,0.62881,0.62892,0.62881,0.62886,22400000.0
2009-06-23 00:14:00,0.6288,0.62898,0.62864,0.62898,27200000.0
2009-06-23 00:15:00,0.62901,0.62901,0.6288,0.6288,21800000.0
2009-06-23 00:16:00,0.62895,0.62895,0.62895,0.62895,28800000.0
2009-06-23 00:17:00,0.62895,0.62895,0.62895,0.62895,19200000.0
2009-06-23 00:18:00,0.62895,0.62895,0.62895,0.62895,19200000.0
2009-06-23 00:19:00,0.62895,0.629,0.62895,0.629,28800000.0
2009-06-23 00:20:00,0.62889,0.62943,0.62889,0.62904,43800000.0
2009-06-23 00:21:00,0.6291,0.62915,0.6291,0.62915,18000000.0
2009-06-23 00:22:00,0.6292,0.6292,0.6292,0.6292,4800000.0
2009-06-23 00:23:00,0.6292,0.6292,0.6292,0.6292,9600000.0
2009-06-23 00:24:00,0.6292,0.6292,0.62905,0.62905,26600000.0
2009-06-23 00:25:00,0.6291,0.6291,0.62895,0.62895,47000000.0
2009-06-23 00:26:00,0.62895,0.62895,0.6286,0.6286,33400000.0
2009-06-23 00:27:00,0.6286,0.62865,0.6286,0.62865,9000000.0
2009-06-23 00:28:00,0.62865,0.62865,0.6286,0.6286,48000000.0
2009-06-23 00:29:00,0.62821,0.62836,0.62803,0.62836,46400000.0
2009-06-23 00:30:00,0.62831,0.62877,0.62831,0.62837,30200000.0
2009-06-23 00:31:00,0.6285,0.6285,0.62843,0.62845,58200000.0
2009-06-23 00:32:00,0.62837,0.6284,0.6282,0.62824,36200000.0
2009-06-23 00:33:00,0.62855,0.62855,0.62855,0.62855,12600000.0
2009-06-23 00:34:00,0.62848,0.62859,0.62848,0.62859,31400000.0
2009-06-23 00:35:00,0.6288,0.6288,0.62865,0.62865,18400000.0
2009-06-23 00:36:00,0.6285,0.62872,0.62847,0.62852,102800000.0
2009-06-23 00:37:00,0.62845,0.62864,0.62844,0.62844,61400000.0
2009-06-23 00:38:00,0.62865,0.6287,0.62865,0.6287,8600000.0
2009-06-23 00:39:00,0.6287,0.6287,0.6287,0.6287,4000000.0
2009-06-23 00:40:00,0.6287,0.6287,0.6286,0.6286,4000000.0
2009-06-23 00:41:00,0.6286,0.6286,0.62765,0.62765,85399999.0
2009-06-23 00:42:00,0.62765,0.6279,0.62765,0.6279,21600000.0
2009-06-23 00:43:00,0.62785,0.628,0.62785,0.62785,22000000.0
2009-06-23 00:44:00,0.62785,0.6279,0.62765,0.6277,70600000.0
2009-06-23 00:45:00,0.6277,0.6277,0.6277,0.6277,7200000.0
2009-06-23 00:46:00,0.62785,0.62815,0.62785,0.62815,9800000.0
2009-06-23 00:47:00,0.62815,0.62815,0.62815,0.62815,2000000.0
2009-06-23 00:48:00,0.62815,0.62815,0.62815,0.62815,4000000.0
2009-06-23 00:49:00,0.62815,0.6283,0.62815,0.62815,22000000.0
2009-06-23 00:50:00,0.62815,0.62815,0.62815,0.62815,4000000.0
2009-06-23 00:51:00,0.62815,0.62815,0.62815,0.62815,2000000.0
2009-06-23 00:52:00,0.6281,0.6286,0.6281,0.6285,19800000.0
2009-06-23 00:53:00,0.62845,0.62845,0.62845,0.62845,5000000.0
2009-06-23 00:54:00,0.62815,0.62835,0.62807,0.62807,28200000.0
2009-06-23 00:55:00,0.62845,0.6285,0.62845,0.6285,11600000.0
2009-06-23 00:56:00,0.6285,0.6286,0.6285,0.62855,12200000.0
2009-06-23 00:57:00,0.6286,0.6287,0.62855,0.6286,14600000.0
2009-06-23 00:58:00,0.62855,0.62885,0.62855,0.62885,28000000.0
2009-06-23 00:59:00,0.62875,0.6289,0.62865,0.62885,39400000.0
2009-06-23 01:00:00,0.62885,0.6289,0.62885,0.6289,18200000.0
2009-06-23 01:01:00,0.62895,0.62905,0.62895,0.62905,13000000.0
2009-06-23 01:02:00,0.62905,0.6297,0.62905,0.62965,62800000.0
2009-06-23 01:03:00,0.62965,0.62975,0.62965,0.62975,13600000.0
2009-06-23 01:04:00,0.62975,0.62975,0.62895,0.62915,79600000.0
2009-06-23 01:05:00,0.62915,0.6292,0.62905,0.62905,43600000.0
2009-06-23 01:06:00,0.62905,0.62905,0.629,0.62905,31600000.0
2009-06-23 01:07:00,0.62905,0.62905,0.62905,0.62905,28800000.0
2009-06-23 01:08:00,0.62905,0.62905,0.62905,0.62905,9600000.0
2009-06-23 01:09:00,0.62905,0.62905,0.62905,0.62905,12800000.0
2009-06-23 01:10:00,0.629,0.629,0.629,0.629,12000000.0
2009-06-23 01:11:00,0.629,0.629,0.629,0.629,50600000.0
2009-06-23 01:12:00,0.62905,0.62905,0.62825,0.62825,53800000.0
2009-06-23 01:13:00,0.6285,0.62865,0.62835,0.6286,102200000.0
2009-06-23 01:14:00,0.6287,0.6287,0.62855,0.62855,16000000.0
2009-06-23 01:15:00,0.6285,0.6285,0.62845,0.6285,11800000.0
2009-06-23 01:16:00,0.6286,0.6286,0.6281,0.6281,57200000.0
2009-06-23 01:17:00,0.62805,0.6281,0.62795,0.62805,39800000.0
2009-06-23 01:18:00,0.62805,0.6281,0.62785,0.62785,79600000.0
2009-06-23 01:19:00,0.62775,0.6278,0.62735,0.6276,81400000.0
2009-06-23 01:20:00,0.6276,0.6277,0.6275,0.62765,68000000.0
2009-06-23 01:21:00,0.6276,0.62785,0.6276,0.6278,63000000.0
2009-06-23 01:22:00,0.62795,0.62805,0.62795,0.62805,21600000.0
2009-06-23 01:23:00,0.62805,0.62805,0.62805,0.62805,11000000.0
2009-06-23 01:24:00,0.628,0.62835,0.62785,0.62835,19600000.0
2009-06-23 01:25:00,0.62835,0.62835,0.62835,0.62835,3200000.0
2009-06-23 01:26:00,0.62855,0.62865,0.62855,0.62855,20600000.0
2009-06-23 01:27:00,0.62845,0.6291,0.62845,0.629,16000000.0
2009-06-23 01:28:00,0.62875,0.62875,0.6284,0.6286,70000000.0
2009-06-23 01:29:00,0.62855,0.62855,0.6283,0.6284,28000000.0
2009-06-23 01:30:00,0.6284,0.6284,0.6282,0.6282,28600000.0
2009-06-23 01:31:00,0.6281,0.6281,0.6275,0.6275,50800000.0
2009-06-23 01:32:00,0.62755,0.6276,0.62665,0.62695,153500000.0
2009-06-23 01:33:00,0.62695,0.6273,0.62675,0.62675,92300000.0
2009-06-23 01:34:00,0.62685,0.62705,0.62675,0.6268,72800000.0
2009-06-23 01:35:00,0.6268,0.62765,0.6268,0.6274,85800000.0
2009-06-23 01:36:00,0.62745,0.62765,0.62745,0.62765,25600000.0
2009-06-23 01:37:00,0.62765,0.62785,0.62765,0.62785,21800000.0
2009-06-23 01:38:00,0.62785,0.6281,0.6277,0.6277,90600000.0
2009-06-23 01:39:00,0.6277,0.6277,0.6277,0.6277,4000000.0
2009-06-23 01:40:00,0.6277,0.62775,0.6277,0.6277,25600000.0
2009-06-23 01:41:00,0.62765,0.62765,0.6274,0.6274,44400000.0
2009-06-23 01:42:00,0.6274,0.6275,0.6274,0.6275,33600000.0
2009-06-23 01:43:00,0.6275,0.6275,0.62715,0.62715,43200000.0
2009-06-23 01:44:00,0.62725,0.6275,0.62725,0.62735,38800000.0
2009-06-23 01:45:00,0.62735,0.62765,0.62725,0.62765,109800000.0
2009-06-23 01:46:00,0.6277,0.6277,0.62725,0.6273,59800000.0
2009-06-23 01:47:00,0.6272,0.6274,0.6271,0.62715,112800000.0
2009-06-23 01:48:00,0.6272,0.6273,0.62705,0.62715,49000000.0
2009-06-23 01:49:00,0.6272,0.6272,0.62675,0.62675,106200000.0
2009-06-23 01:50:00,0.62675,0.6268,0.62665,0.6268,39890000.0
2009-06-23 01:51:00,0.6268,0.6268,0.6266,0.6266,120600000.0
2009-06-23 01:52:00,0.6266,0.6267,0.6264,0.6265,120400000.0
2009-06-23 01:53:00,0.6264,0.6264,0.6261,0.6262,107600000.0
2009-06-23 01:54:00,0.6264,0.6267,0.6262,0.6264,77600000.0
2009-06-23 01:55:00,0.6266,0.62715,0.62655,0.62715,82200000.0
2009-06-23 01:56:00,0.6271,0.6277,0.62705,0.6275,81200000.0
2009-06-23 01:57:00,0.62755,0.6276,0.62735,0.6274,85200000.0
2009-06-23 01:58:00,0.6274,0.6274,0.6269,0.62715,142800000.0
2009-06-23 01:59:00,0.62715,0.62735,0.62705,0.62735,48800000.0
2009-06-23 02:00:00,0.62735,0.62745,0.6271,0.62735,27600000.0
2009-06-23 02:01:00,0.62745,0.62755,0.62735,0.62755,71600000.0
2009-06-23 02:02:00,0.6275,0.6275,0.6275,0.6275,19200000.0
2009-06-23 02:03:00,0.6275,0.628,0.62735,0.62785,97000000.0
2009-06-23 02:04:00,0.62795,0.628,0.62765,0.62765,55400000.0
2009-06-23 02:05:00,0.62765,0.62795,0.62765,0.6277,31200000.0
2009-06-23 02:06:00,0.6277,0.6278,0.62765,0.6278,24000000.0
2009-06-23 02:07:00,0.628,0.628,0.62765,0.6278,63400000.0
2009-06-23 02:08:00,0.6279,0.6279,0.62785,0.62785,27200000.0
2009-06-23 02:09:00,0.62805,0.6282,0.62805,0.62815,69000000.0
2009-06-23 02:10:00,0.6283,0.6283,0.6283,0.6283,12000000.0
2009-06-23 02:11:00,0.6283,0.6285,0.6281,0.6285,89600000.0
2009-06-23 02:12:00,0.6285,0.6285,0.62835,0.62835,22800000.0
2009-06-23 02:13:00,0.6284,0.6285,0.6283,0.6283,72000000.0
2009-06-23 02:14:00,0.62835,0.62865,0.6283,0.62845,91400000.0
2009-06-23 02:15:00,0.62845,0.62845,0.6283,0.6283,27600000.0
2009-06-23 02:16:00,0.6282,0.6282,0.62725,0.62745,88000000.0
2009-06-23 02:17:00,0.6275,0.6278,0.6275,0.62775,57400000.0
2009-06-23 02:18:00,0.62765,0.62765,0.62745,0.62765,28200000.0
2009-06-23 02:19:00,0.62765,0.6278,0.6276,0.6278,20000000.0
2009-06-23 02:20:00,0.6278,0.6279,0.62725,0.62765,54200000.0
2009-06-23 02:21:00,0.62765,0.6277,0.62725,0.62765,57800000.0
2009-06-23 02:22:00,0.6277,0.6278,0.62765,0.6278,36000000.0
2009-06-23 02:23:00,0.6278,0.62795,0.62775,0.6279,95800000.0
2009-06-23 02:24:00,0.6279,0.628,0.6279,0.628,18400000.0
2009-06-23 02:25:00,0.628,0.628,0.6277,0.6278,87000000.0
2009-06-23 02:26:00,0.6278,0.6278,0.62705,0.62725,166400000.0
2009-06-23 02:27:00,0.62735,0.6278,0.62735,0.62745,60600000.0
2009-06-23 02:28:00,0.6274,0.6275,0.62725,0.62725,48400000.0
2009-06-23 02:29:00,0.62745,0.62745,0.6272,0.62725,40800000.0
2009-06-23 02:30:00,0.6273,0.628,0.62725,0.628,74400000.0
2009-06-23 02:31:00,0.62765,0.628,0.62765,0.6277,111800000.0
2009-06-23 02:32:00,0.62765,0.62765,0.62735,0.62755,38600000.0
2009-06-23 02:33:00,0.6276,0.6276,0.62735,0.62735,83200000.0
2009-06-23 02:34:00,0.62735,0.6274,0.62705,0.6272,97600000.0
2009-06-23 02:35:00,0.62735,0.6275,0.62735,0.6274,32000000.0
2009-06-23 02:36:00,0.6275,0.62765,0.6275,0.62765,11300000.0
2009-06-23 02:37:00,0.6277,0.6277,0.6276,0.6276,24200000.0
2009-06-23 02:38:00,0.62765,0.6278,0.6276,0.6276,47800000.0
2009-06-23 02:39:00,0.6278,0.6278,0.6276,0.62775,5800000.0
2009-06-23 02:40:00,0.62775,0.62775,0.6276,0.62765,13300000.0
2009-06-23 02:41:00,0.6276,0.6276,0.6276,0.6276,5800000.0
2009-06-23 02:42:00,0.6276,0.6276,0.6276,0.6276,17400000.0
2009-06-23 02:43:00,0.6276,0.6277,0.62755,0.6277,38400000.0
2009-06-23 02:44:00,0.6277,0.6277,0.62755,0.6276,75400000.0
2009-06-23 02:45:00,0.62765,0.62765,0.6276,0.6276,33800000.0
2009-06-23 02:46:00,0.6276,0.6283,0.6276,0.6283,108400000.0
2009-06-23 02:47:00,0.6284,0.6284,0.628,0.628,64200000.0
2009-06-23 02:48:00,0.628,0.628,0.628,0.628,32800000.0
2009-06-23 02:49:00,0.62768,0.62784,0.62743,0.62762,20400000.0
2009-06-23 02:50:00,0.628,0.628,0.62795,0.628,28000000.0
2009-06-23 02:51:00,0.628,0.628,0.62795,0.62795,6400000.0
2009-06-23 02:52:00,0.62795,0.628,0.6279,0.6279,20000000.0
2009-06-23 02:53:00,0.6279,0.62805,0.6279,0.628,16600000.0
2009-06-23 02:54:00,0.628,0.628,0.62785,0.628,41400000.0
2009-06-23 02:55:00,0.628,0.6282,0.62795,0.6282,26200000.0
2009-06-23 02:56:00,0.62815,0.62815,0.62785,0.62795,44800000.0
2009-06-23 02:57:00,0.62805,0.6282,0.62795,0.628,90600000.0
2009-06-23 02:58:00,0.628,0.62805,0.628,0.628,37600000.0
2009-06-23 02:59:00,0.62795,0.62795,0.6274,0.6277,103800000.0
2009-06-23 03:00:00,0.6277,0.6277,0.6277,0.6277,9600000.0
2009-06-23 03:01:00,0.6277,0.6277,0.6273,0.6273,76400000.0
2009-06-23 03:02:00,0.6273,0.6273,0.627,0.62705,78400000.0
2009-06-23 03:03:00,0.6271,0.6276,0.6271,0.62755,77800000.0
2009-06-23 03:04:00,0.62755,0.62755,0.62735,0.62735,28200000.0
2009-06-23 03:05:00,0.6273,0.6273,0.62715,0.62715,31200000.0
2009-06-23 03:06:00,0.62715,0.62725,0.62705,0.62715,65600000.0
2009-06-23 03:07:00,0.62715,0.62715,0.6266,0.62695,127200000.0
2009-06-23 03:08:00,0.6268,0.6273,0.62675,0.6272,52400000.0
2009-06-23 03:09:00,0.6272,0.6274,0.6272,0.6274,37200000.0
2009-06-23 03:10:00,0.6275,0.6275,0.6274,0.6274,57200000.0
2009-06-23 03:11:00,0.62745,0.6276,0.62745,0.6276,44000000.0
2009-06-23 03:12:00,0.62755,0.6276,0.6273,0.6273,63800000.0
2009-06-23 03:13:00,0.6273,0.62735,0.6273,0.62735,13800000.0
2009-06-23 03:14:00,0.62745,0.6275,0.62745,0.6275,21200000.0
2009-06-23 03:15:00,0.6275,0.6275,0.62745,0.6275,56000000.0
2009-06-23 03:16:00,0.62745,0.62745,0.62695,0.627,35800000.0
2009-06-23 03:17:00,0.627,0.627,0.627,0.627,43200000.0
2009-06-23 03:18:00,0.627,0.627,0.62695,0.62695,69000000.0
2009-06-23 03:19:00,0.62695,0.62695,0.62685,0.62685,135000000.0
2009-06-23 03:20:00,0.6268,0.62705,0.6268,0.62705,82600000.0
2009-06-23 03:21:00,0.62705,0.6274,0.62705,0.62735,98800000.0
2009-06-23 03:22:00,0.6274,0.6277,0.62735,0.6277,92000000.0
2009-06-23 03:23:00,0.6277,0.62805,0.6277,0.6279,87600000.0
2009-06-23 03:24:00,0.6279,0.6283,0.6279,0.6282,135800000.0
2009-06-23 03:25:00,0.6282,0.6283,0.6282,0.62825,31400000.0
2009-06-23 03:26:00,0.62805,0.62805,0.6278,0.6278,9600000.0
2009-06-23 03:27:00,0.62775,0.62775,0.6277,0.62775,45000000.0
2009-06-23 03:28:00,0.62795,0.62795,0.62785,0.6279,47400000.0
2009-06-23 03:29:00,0.62757,0.62771,0.62738,0.62738,80200000.0
2009-06-23 03:30:00,0.6279,0.62815,0.62785,0.62815,48400000.0
2009-06-23 03:31:00,0.62815,0.62815,0.6279,0.62815,51200000.0
2009-06-23 03:32:00,0.62815,0.62815,0.62815,0.62815,63800000.0
2009-06-23 03:33:00,0.62815,0.62815,0.62785,0.62785,69000000.0
2009-06-23 03:34:00,0.628,0.628,0.6276,0.62765,44890000.0
2009-06-23 03:35:00,0.62765,0.62785,0.62765,0.62785,16200000.0
2009-06-23 03:36:00,0.62765,0.62795,0.62765,0.6279,101800000.0
2009-06-23 03:37:00,0.6279,0.6279,0.6277,0.62785,46800000.0
2009-06-23 03:38:00,0.62785,0.62785,0.62755,0.6276,72200000.0
2009-06-23 03:39:00,0.6276,0.62765,0.62755,0.62765,45800000.0
2009-06-23 03:40:00,0.6277,0.6277,0.6276,0.62765,105400000.0
2009-06-23 03:41:00,0.6276,0.6276,0.6275,0.62755,42200000.0
2009-06-23 03:42:00,0.6276,0.6276,0.6276,0.6276,22400000.0
2009-06-23 03:43:00,0.6276,0.62765,0.6276,0.62765,25400000.0
2009-06-23 03:44:00,0.62765,0.6277,0.62765,0.6277,14800000.0
2009-06-23 03:45:00,0.62765,0.62765,0.62765,0.62765,6400000.0
2009-06-23 03:46:00,0.62755,0.62765,0.62755,0.62765,35600000.0
2009-06-23 03:47:00,0.62765,0.62765,0.6276,0.62765,29600000.0
2009-06-23 03:48:00,0.62765,0.62825,0.62765,0.62825,101800000.0
2009-06-23 03:49:00,0.62825,0.62825,0.6279,0.62825,168200000.0
2009-06-23 03:50:00,0.62825,0.62825,0.62755,0.62765,84200000.0
2009-06-23 03:51:00,0.62765,0.62765,0.62765,0.62765,6400000.0
2009-06-23 03:52:00,0.62765,0.62765,0.62765,0.62765,3200000.0
2009-06-23 03:53:00,0.62755,0.62765,0.62755,0.62765,37000000.0
2009-06-23 03:54:00,0.62765,0.6279,0.62765,0.6277,34600000.0
2009-06-23 03:55:00,0.6277,0.6277,0.6277,0.6277,13800000.0
2009-06-23 03:56:00,0.6277,0.62775,0.6277,0.62775,32000000.0
2009-06-23 03:57:00,0.6277,0.6277,0.6277,0.6277,10600000.0
2009-06-23 03:58:00,0.62775,0.62775,0.6277,0.6277,19200000.0
2009-06-23 03:59:00,0.6277,0.6277,0.62765,0.62765,57600000.0
2009-06-23 04:00:00,0.62765,0.62765,0.62765,0.62765,8600000.0
2009-06-23 04:01:00,0.62765,0.62775,0.62765,0.6277,25600000.0
2009-06-23 04:02:00,0.62775,0.62775,0.62775,0.62775,10000000.0
2009-06-23 04:03:00,0.62765,0.62765,0.6273,0.62745,31000000.0
2009-06-23 04:04:00,0.62745,0.62745,0.62745,0.62745,8000000.0
2009-06-23 04:05:00,0.62745,0.62745,0.62735,0.62745,28800000.0
2009-06-23 04:06:00,0.62745,0.62745,0.6273,0.6273,25600000.0
2009-06-23 04:07:00,0.6273,0.6273,0.62725,0.62725,8600000.0
2009-06-23 04:08:00,0.62725,0.6273,0.62715,0.6273,42000000.0
2009-06-23 04:09:00,0.6273,0.6273,0.62715,0.62715,33000000.0
2009-06-23 04:10:00,0.62715,0.6272,0.62705,0.62715,97800000.0
2009-06-23 04:11:00,0.62705,0.62745,0.62705,0.62745,37000000.0
2009-06-23 04:12:00,0.62735,0.62735,0.62735,0.62735,54000000.0
2009-06-23 04:13:00,0.62735,0.62735,0.62735,0.62735,22400000.0
2009-06-23 04:14:00,0.62725,0.62735,0.62725,0.62735,12600000.0
2009-06-23 04:15:00,0.62735,0.62735,0.62725,0.62725,13800000.0
2009-06-23 04:16:00,0.62735,0.62735,0.62735,0.62735,51200000.0
2009-06-23 04:17:00,0.62701,0.62707,0.62686,0.62687,57000000.0
2009-06-23 04:18:00,0.62695,0.62699,0.62692,0.62692,20200000.0
2009-06-23 04:19:00,0.62735,0.62735,0.62725,0.62725,19200000.0
2009-06-23 04:20:00,0.62725,0.62735,0.62725,0.6273,52800000.0
2009-06-23 04:21:00,0.62725,0.6274,0.62715,0.6273,124890000.0
2009-06-23 04:22:00,0.6273,0.62735,0.6273,0.6273,31600000.0
2009-06-23 04:23:00,0.6273,0.6273,0.6272,0.6272,58000000.0
2009-06-23 04:24:00,0.6272,0.6272,0.6272,0.6272,4600000.0
2009-06-23 04:25:00,0.62725,0.62725,0.62715,0.62715,7400000.0
2009-06-23 04:26:00,0.62715,0.62715,0.62605,0.6262,140700000.0
2009-06-23 04:27:00,0.6262,0.6265,0.6262,0.6264,167400000.0
2009-06-23 04:28:00,0.6264,0.62665,0.6264,0.62665,46600000.0
2009-06-23 04:29:00,0.6268,0.6268,0.6266,0.6266,73000000.0
2009-06-23 04:30:00,0.62665,0.62665,0.62615,0.62625,53800000.0
2009-06-23 04:31:00,0.6263,0.6263,0.62595,0.6263,101600000.0
2009-06-23 04:32:00,0.62645,0.62655,0.62595,0.62625,55800000.0
2009-06-23 04:33:00,0.62615,0.62635,0.62595,0.62615,158600000.0
2009-06-23 04:34:00,0.62615,0.6266,0.6261,0.62655,174600000.0
2009-06-23 04:35:00,0.62655,0.62665,0.6264,0.62655,123600000.0
2009-06-23 04:36:00,0.62655,0.62655,0.6259,0.62625,400200000.0
2009-06-23 04:37:00,0.62605,0.62625,0.626,0.62605,236900000.0
2009-06-23 04:38:00,0.62595,0.6262,0.6258,0.62605,85400000.0
2009-06-23 04:39:00,0.62605,0.62615,0.62595,0.62605,178800000.0
2009-06-23 04:40:00,0.62595,0.62625,0.62585,0.62585,240800000.0
2009-06-23 04:41:00,0.6258,0.62595,0.62575,0.62595,59200000.0
2009-06-23 04:42:00,0.62595,0.62595,0.6259,0.6259,38200000.0
2009-06-23 04:43:00,0.6259,0.62605,0.62575,0.6258,171000000.0
2009-06-23 04:44:00,0.62575,0.62595,0.62575,0.62585,59400000.0
2009-06-23 04:45:00,0.62585,0.62585,0.62565,0.62585,91600000.0
2009-06-23 04:46:00,0.62585,0.6259,0.6258,0.6259,28400000.0
2009-06-23 04:47:00,0.6259,0.6262,0.6259,0.6262,42800000.0
2009-06-23 04:48:00,0.62635,0.62655,0.6262,0.62645,66600000.0
2009-06-23 04:49:00,0.62645,0.62645,0.6263,0.62645,61800000.0
2009-06-23 04:50:00,0.62655,0.62655,0.62625,0.62625,49000000.0
2009-06-23 04:51:00,0.6263,0.6263,0.62595,0.6261,35800000.0
2009-06-23 04:52:00,0.6261,0.62635,0.6261,0.62615,64000000.0
2009-06-23 04:53:00,0.62625,0.6263,0.62625,0.6263,14800000.0
2009-06-23 04:54:00,0.62595,0.62608,0.62572,0.62572,27600000.0
2009-06-23 04:55:00,0.62635,0.62655,0.62635,0.62645,19000000.0
2009-06-23 04:56:00,0.62645,0.62645,0.6264,0.6264,8400000.0
2009-06-23 04:57:00,0.6264,0.6264,0.6264,0.6264,12800000.0
2009-06-23 04:58:00,0.6264,0.6264,0.62625,0.62635,11600000.0
2009-06-23 04:59:00,0.62625,0.62625,0.62625,0.62625,3200000.0
2009-06-23 05:00:00,0.62625,0.62625,0.62625,0.62625,18200000.0
2009-06-23 05:01:00,0.62625,0.62635,0.6262,0.62635,49400000.0
2009-06-23 05:02:00,0.62635,0.6264,0.62635,0.6264,15200000.0
2009-06-23 05:03:00,0.62635,0.62635,0.62625,0.62625,13000000.0
2009-06-23 05:04:00,0.62625,0.62635,0.62625,0.62635,4200000.0
2009-06-23 05:05:00,0.62598,0.62608,0.62588,0.626,42200000.0
2009-06-23 05:06:00,0.62635,0.62635,0.6262,0.6262,29800000.0
2009-06-23 05:07:00,0.62625,0.62635,0.62625,0.62635,6400000.0
2009-06-23 05:08:00,0.62665,0.62665,0.62635,0.62635,18000000.0
2009-06-23 05:09:00,0.62625,0.62625,0.62575,0.626,131600001.0
2009-06-23 05:10:00,0.62605,0.62615,0.62585,0.62615,84000000.0
2009-06-23 05:11:00,0.62615,0.62635,0.62615,0.62615,16600000.0
2009-06-23 05:12:00,0.62625,0.62635,0.6262,0.6262,14600000.0
2009-06-23 05:13:00,0.6262,0.62655,0.62605,0.62625,209200000.0
2009-06-23 05:14:00,0.62635,0.62655,0.62635,0.6264,24200000.0
2009-06-23 05:15:00,0.6264,0.6267,0.6264,0.62655,35400000.0
2009-06-23 05:16:00,0.62655,0.62655,0.6265,0.62655,43000000.0
2009-06-23 05:17:00,0.62655,0.62655,0.62645,0.62645,8000000.0
2009-06-23 05:18:00,0.6263,0.62635,0.62612,0.62628,35000000.0
2009-06-23 05:19:00,0.62645,0.62655,0.62645,0.62655,19800000.0
2009-06-23 05:20:00,0.62655,0.62655,0.62635,0.62645,25600000.0
2009-06-23 05:21:00,0.62645,0.62645,0.62645,0.62645,9600000.0
2009-06-23 05:22:00,0.6264,0.62645,0.6264,0.62645,11800000.0
2009-06-23 05:23:00,0.62645,0.62645,0.62645,0.62645,9600000.0
2009-06-23 05:24:00,0.62645,0.62645,0.62605,0.62615,37200000.0
2009-06-23 05:25:00,0.62615,0.62655,0.62615,0.62655,47000000.0
2009-06-23 05:26:00,0.62655,0.62655,0.62655,0.62655,16800000.0
2009-06-23 05:27:00,0.62642,0.62642,0.6261,0.62633,47600000.0
2009-06-23 05:28:00,0.62655,0.62665,0.62655,0.62665,7800000.0
2009-06-23 05:29:00,0.62665,0.62665,0.62655,0.62655,17200000.0
2009-06-23 05:30:00,0.62655,0.62655,0.62655,0.62655,3200000.0
2009-06-23 05:31:00,0.62629,0.62653,0.62629,0.62653,16400000.0
2009-06-23 05:32:00,0.62655,0.62665,0.62655,0.62655,18400000.0
2009-06-23 05:33:00,0.62655,0.62675,0.62655,0.62675,22200000.0
2009-06-23 05:34:00,0.62655,0.62685,0.62655,0.62675,32400000.0
2009-06-23 05:35:00,0.6268,0.6277,0.62675,0.62765,131000000.0
2009-06-23 05:36:00,0.62765,0.6278,0.6276,0.62775,65800000.0
2009-06-23 05:37:00,0.6277,0.6277,0.6277,0.6277,59400000.0
2009-06-23 05:38:00,0.6277,0.6279,0.62765,0.62765,66000000.0
2009-06-23 05:39:00,0.6276,0.6276,0.62745,0.62755,72000000.0
2009-06-23 05:40:00,0.62755,0.62755,0.62745,0.62745,16800000.0
2009-06-23 05:41:00,0.62745,0.6275,0.62745,0.6275,32800000.0
2009-06-23 05:42:00,0.6275,0.6275,0.6275,0.6275,12200000.0
2009-06-23 05:43:00,0.6275,0.6275,0.62735,0.6274,48000000.0
2009-06-23 05:44:00,0.6273,0.6273,0.62695,0.62695,4400000.0
2009-06-23 05:45:00,0.62705,0.6271,0.62705,0.6271,11400000.0
2009-06-23 05:46:00,0.6272,0.62745,0.62715,0.62745,57000000.0
2009-06-23 05:47:00,0.62755,0.6276,0.6275,0.6275,50200000.0
2009-06-23 05:48:00,0.62745,0.6279,0.62745,0.6279,90800000.0
2009-06-23 05:49:00,0.62785,0.62785,0.62765,0.6277,52600000.0
2009-06-23 05:50:00,0.62775,0.62775,0.6277,0.6277,55600000.0
2009-06-23 05:51:00,0.62775,0.62785,0.62775,0.62785,43000000.0
2009-06-23 05:52:00,0.62785,0.62785,0.62755,0.6277,51000000.0
2009-06-23 05:53:00,0.62765,0.62765,0.6275,0.6276,14400000.0
2009-06-23 05:54:00,0.6276,0.6276,0.6276,0.6276,12000000.0
2009-06-23 05:55:00,0.6277,0.6278,0.62755,0.62775,44670000.0
2009-06-23 05:56:00,0.62775,0.62785,0.62775,0.62785,37000000.0
2009-06-23 05:57:00,0.62785,0.62785,0.62775,0.62785,29800000.0
2009-06-23 05:58:00,0.62775,0.62785,0.62775,0.6278,11200000.0
2009-06-23 05:59:00,0.62785,0.62785,0.6278,0.6278,17600000.0
2009-06-23 06:00:00,0.6278,0.62785,0.6278,0.6278,33600000.0
2009-06-23 06:01:00,0.62775,0.62775,0.62775,0.62775,5200000.0
2009-06-23 06:02:00,0.62775,0.62775,0.62775,0.62775,2000000.0
2009-06-23 06:03:00,0.6278,0.6278,0.6278,0.6278,4000000.0
2009-06-23 06:04:00,0.62741,0.62759,0.62738,0.62753,7000000.0
2009-06-23 06:05:00,0.6278,0.6279,0.62775,0.6279,16200000.0
2009-06-23 06:06:00,0.62795,0.6281,0.62795,0.6281,6000000.0
2009-06-23 06:07:00,0.6281,0.6281,0.62775,0.6278,22800000.0
2009-06-23 06:08:00,0.6278,0.6278,0.6278,0.6278,12200000.0
2009-06-23 06:09:00,0.6278,0.6278,0.62775,0.6278,30800000.0
2009-06-23 06:10:00,0.6278,0.6278,0.6278,0.6278,1800000.0
2009-06-23 06:11:00,0.6279,0.6279,0.62785,0.62785,11200000.0
2009-06-23 06:12:00,0.6279,0.6279,0.62775,0.6278,70200000.0
2009-06-23 06:13:00,0.6278,0.6279,0.6278,0.6279,14000000.0
2009-06-23 06:14:00,0.6279,0.6279,0.6279,0.6279,11600000.0
2009-06-23 06:15:00,0.62785,0.62785,0.62725,0.62725,29800000.0
2009-06-23 06:16:00,0.62735,0.62735,0.62735,0.62735,12600000.0
2009-06-23 06:17:00,0.6274,0.62745,0.6274,0.62745,7400000.0
2009-06-23 06:18:00,0.6274,0.6274,0.6274,0.6274,1800000.0
2009-06-23 06:19:00,0.62711,0.62723,0.62711,0.62718,30400000.0
2009-06-23 06:20:00,0.6274,0.6275,0.6274,0.62745,16200000.0
2009-06-23 06:21:00,0.62735,0.6275,0.62735,0.6275,18000000.0
2009-06-23 06:22:00,0.6276,0.6276,0.6276,0.6276,4000000.0
2009-06-23 06:23:00,0.6276,0.6276,0.62715,0.62735,42400000.0
2009-06-23 06:24:00,0.6276,0.6276,0.6276,0.6276,1000000.0
2009-06-23 06:25:00,0.6277,0.6277,0.6276,0.6276,5200000.0
2009-06-23 06:26:00,0.6276,0.62765,0.6273,0.6273,30800000.0
2009-06-23 06:27:00,0.6274,0.62755,0.6273,0.62755,17400000.0
2009-06-23 06:28:00,0.62732,0.62734,0.62711,0.62716,19200000.0
2009-06-23 06:29:00,0.62728,0.62741,0.62705,0.62741,40800000.0
2009-06-23 06:30:00,0.62726,0.62768,0.62722,0.62758,23600000.0
2009-06-23 06:31:00,0.62755,0.62755,0.6275,0.6275,10600000.0
2009-06-23 06:32:00,0.62745,0.62745,0.62745,0.62745,15000000.0
2009-06-23 06:33:00,0.62745,0.62745,0.62745,0.62745,4000000.0
2009-06-23 06:34:00,0.62745,0.62745,0.62735,0.62745,7200000.0
2009-06-23 06:35:00,0.62722,0.62726,0.62704,0.62704,44800000.0
2009-06-23 06:36:00,0.6275,0.6275,0.6275,0.6275,5600000.0
2009-06-23 06:37:00,0.6275,0.62765,0.62745,0.62765,12600000.0
2009-06-23 06:38:00,0.62755,0.62755,0.6275,0.6275,8600000.0
2009-06-23 06:39:00,0.62765,0.62765,0.62765,0.62765,5600000.0
2009-06-23 06:40:00,0.6276,0.6277,0.6276,0.62765,8600000.0
2009-06-23 06:41:00,0.6278,0.6278,0.6278,0.6278,8000000.0
2009-06-23 06:42:00,0.6278,0.6278,0.6277,0.6277,7200000.0
2009-06-23 06:43:00,0.6277,0.6277,0.6277,0.6277,4000000.0
2009-06-23 06:44:00,0.6275,0.62755,0.6274,0.62755,26000000.0
2009-06-23 06:45:00,0.6275,0.6275,0.6275,0.6275,1800000.0
2009-06-23 06:46:00,0.6275,0.62755,0.6275,0.62755,24600000.0
2009-06-23 06:47:00,0.62755,0.62765,0.62755,0.62765,24800000.0
2009-06-23 06:48:00,0.6278,0.6279,0.6278,0.6279,18400000.0
2009-06-23 06:49:00,0.6279,0.6279,0.6279,0.6279,4000000.0
2009-06-23 06:50:00,0.6279,0.6279,0.6279,0.6279,8000000.0
2009-06-23 06:51:00,0.6279,0.6279,0.6279,0.6279,4000000.0
2009-06-23 06:52:00,0.6279,0.6279,0.6278,0.6278,8000000.0
2009-06-23 06:53:00,0.6279,0.6279,0.6275,0.6277,70200000.0
2009-06-23 06:54:00,0.6277,0.6277,0.62745,0.6276,55400000.0
2009-06-23 06:55:00,0.6276,0.6276,0.62745,0.6276,24400000.0
2009-06-23 06:56:00,0.6275,0.6275,0.6275,0.6275,4000000.0
2009-06-23 06:57:00,0.6276,0.6276,0.6276,0.6276,4000000.0
2009-06-23 06:58:00,0.6276,0.6276,0.62725,0.6274,17600000.0
2009-06-23 06:59:00,0.6274,0.6275,0.62735,0.6275,12600000.0
2009-06-23 07:00:00,0.6276,0.6276,0.62715,0.62725,96000000.0
2009-06-23 07:01:00,0.62735,0.6276,0.62735,0.62735,25400000.0
2009-06-23 07:02:00,0.6275,0.6276,0.6275,0.6276,24000000.0
2009-06-23 07:03:00,0.6276,0.6276,0.62755,0.62755,5000000.0
2009-06-23 07:04:00,0.6276,0.6276,0.6275,0.6275,33000000.0
2009-06-23 07:05:00,0.62715,0.6276,0.62715,0.62755,63000000.0
2009-06-23 07:06:00,0.6276,0.6276,0.6275,0.6275,12400000.0
2009-06-23 07:07:00,0.6273,0.6273,0.6272,0.6272,17400000.0
2009-06-23 07:08:00,0.6272,0.62725,0.6272,0.62725,21000000.0
2009-06-23 07:09:00,0.62725,0.62725,0.62675,0.6272,17600000.0
2009-06-23 07:10:00,0.62695,0.62715,0.62695,0.62715,43200000.0
2009-06-23 07:11:00,0.62715,0.6272,0.6271,0.62715,34200000.0
2009-06-23 07:12:00,0.62715,0.6277,0.62715,0.62755,51000000.0
2009-06-23 07:13:00,0.62755,0.62755,0.62715,0.62725,104000000.0
2009-06-23 07:14:00,0.6274,0.62745,0.62725,0.6273,31200000.0
2009-06-23 07:15:00,0.62735,0.62755,0.62735,0.62755,45600000.0
2009-06-23 07:16:00,0.62765,0.62765,0.62735,0.62735,47200000.0
2009-06-23 07:17:00,0.6273,0.62755,0.6272,0.62745,46200000.0
2009-06-23 07:18:00,0.62755,0.62755,0.6272,0.62735,68600000.0
2009-06-23 07:19:00,0.62735,0.6278,0.62735,0.6278,36400000.0
2009-06-23 07:20:00,0.62785,0.62835,0.62785,0.62835,98400000.0
2009-06-23 07:21:00,0.62835,0.62835,0.6281,0.6281,59000000.0
2009-06-23 07:22:00,0.6281,0.6281,0.6281,0.6281,7000000.0
2009-06-23 07:23:00,0.6281,0.6281,0.6279,0.628,33200000.0
2009-06-23 07:24:00,0.628,0.628,0.6276,0.6276,61000000.0
2009-06-23 07:25:00,0.6276,0.6276,0.6276,0.6276,10000000.0
2009-06-23 07:26:00,0.62755,0.62755,0.62735,0.62755,21000000.0
2009-06-23 07:27:00,0.62755,0.62775,0.6274,0.62775,67200000.0
2009-06-23 07:28:00,0.62745,0.62765,0.62737,0.62752,125200000.0
2009-06-23 07:29:00,0.62775,0.62815,0.62765,0.62795,63000000.0
2009-06-23 07:30:00,0.62795,0.62795,0.62795,0.62795,16000000.0
2009-06-23 07:31:00,0.62795,0.62795,0.62795,0.62795,16000000.0
2009-06-23 07:32:00,0.6279,0.6279,0.6277,0.62775,35400000.0
2009-06-23 07:33:00,0.62765,0.62765,0.62735,0.62745,40800000.0
2009-06-23 07:34:00,0.6274,0.6275,0.6274,0.6275,54800000.0
2009-06-23 07:35:00,0.6275,0.6275,0.6274,0.62745,19000000.0
2009-06-23 07:36:00,0.62745,0.62755,0.6273,0.6275,48500000.0
2009-06-23 07:37:00,0.6275,0.6275,0.62745,0.62745,44800000.0
2009-06-23 07:38:00,0.62745,0.6276,0.6272,0.6273,79800000.0
2009-06-23 07:39:00,0.6273,0.6273,0.6272,0.6273,28600000.0
2009-06-23 07:40:00,0.6273,0.6277,0.6273,0.6277,51200000.0
2009-06-23 07:41:00,0.62775,0.62805,0.62755,0.62805,57600000.0
2009-06-23 07:42:00,0.62805,0.62805,0.62785,0.62785,12000000.0
2009-06-23 07:43:00,0.6281,0.6282,0.62755,0.62775,58200000.0
2009-06-23 07:44:00,0.62775,0.62785,0.62745,0.62745,132600000.0
2009-06-23 07:45:00,0.62745,0.62745,0.62735,0.62745,47800000.0
2009-06-23 07:46:00,0.62745,0.62745,0.62735,0.62735,28000000.0
2009-06-23 07:47:00,0.62735,0.62735,0.62705,0.62715,90200000.0
2009-06-23 07:48:00,0.62715,0.62725,0.6268,0.62705,211400000.0
2009-06-23 07:49:00,0.62705,0.62705,0.62695,0.627,44600000.0
2009-06-23 07:50:00,0.627,0.627,0.627,0.627,30000000.0
2009-06-23 07:51:00,0.627,0.627,0.62645,0.62665,86000000.0
2009-06-23 07:52:00,0.62665,0.62675,0.62655,0.62665,25200000.0
2009-06-23 07:53:00,0.62655,0.62695,0.62655,0.62695,32800000.0
2009-06-23 07:54:00,0.62695,0.62765,0.62695,0.62755,112400000.0
2009-06-23 07:55:00,0.62735,0.62735,0.62705,0.62705,30600000.0
2009-06-23 07:56:00,0.62705,0.62705,0.62675,0.62675,86400000.0
2009-06-23 07:57:00,0.62675,0.6268,0.62665,0.62665,50000000.0
2009-06-23 07:58:00,0.62665,0.6269,0.62645,0.62665,91600000.0
2009-06-23 07:59:00,0.62655,0.62665,0.6259,0.6261,174200000.0
2009-06-23 08:00:00,0.6261,0.62675,0.626,0.6261,186200000.0
2009-06-23 08:01:00,0.62635,0.62665,0.62595,0.62605,131800000.0
2009-06-23 08:02:00,0.62605,0.62705,0.62555,0.6259,303800000.0
2009-06-23 08:03:00,0.6259,0.6266,0.62565,0.6264,158400000.0
2009-06-23 08:04:00,0.6264,0.6266,0.62605,0.6266,116800000.0
2009-06-23 08:05:00,0.6266,0.6266,0.62605,0.62615,212000000.0
2009-06-23 08:06:00,0.62625,0.6264,0.62615,0.62635,163400000.0
2009-06-23 08:07:00,0.62635,0.6267,0.62625,0.62635,131200000.0
2009-06-23 08:08:00,0.62635,0.62685,0.6263,0.62685,186200000.0
2009-06-23 08:09:00,0.62685,0.6269,0.62665,0.62685,210800000.0
2009-06-23 08:10:00,0.62685,0.62685,0.62655,0.62655,63600000.0
2009-06-23 08:11:00,0.62655,0.62665,0.62635,0.62645,113200000.0
2009-06-23 08:12:00,0.62645,0.62645,0.62625,0.62635,73800000.0
2009-06-23 08:13:00,0.62625,0.62635,0.6261,0.62615,50400000.0
2009-06-23 08:14:00,0.62615,0.62625,0.62585,0.6261,86400000.0
2009-06-23 08:15:00,0.62605,0.62605,0.62585,0.626,77400000.0
2009-06-23 08:16:00,0.62595,0.62605,0.62595,0.626,118200000.0
2009-06-23 08:17:00,0.626,0.62635,0.626,0.62615,67200000.0
2009-06-23 08:18:00,0.62615,0.62625,0.62615,0.6262,19400000.0
2009-06-23 08:19:00,0.6262,0.6262,0.62595,0.62595,17600000.0
2009-06-23 08:20:00,0.62595,0.6261,0.6255,0.6255,166600000.0
2009-06-23 08:21:00,0.6255,0.62575,0.62545,0.62565,111000000.0
2009-06-23 08:22:00,0.62565,0.62585,0.62565,0.6257,41000000.0
2009-06-23 08:23:00,0.6257,0.62605,0.6257,0.62575,41600000.0
2009-06-23 08:24:00,0.6257,0.62635,0.6257,0.62615,92200000.0
2009-06-23 08:25:00,0.62615,0.62655,0.62615,0.6264,33400000.0
2009-06-23 08:26:00,0.6264,0.6265,0.6264,0.6265,35400000.0
2009-06-23 08:27:00,0.62655,0.6269,0.62655,0.62655,71800000.0
2009-06-23 08:28:00,0.62655,0.6269,0.62655,0.6269,32600000.0
2009-06-23 08:29:00,0.6269,0.6269,0.6266,0.6266,27670000.0
2009-06-23 08:30:00,0.6266,0.6269,0.6266,0.6269,16200000.0
2009-06-23 08:31:00,0.6269,0.6279,0.6269,0.62775,141400000.0
2009-06-23 08:32:00,0.6277,0.6277,0.62755,0.62755,48200000.0
2009-06-23 08:33:00,0.6276,0.6276,0.6275,0.62755,69200000.0
2009-06-23 08:34:00,0.6275,0.62755,0.62735,0.62745,64000000.0
2009-06-23 08:35:00,0.62745,0.62745,0.627,0.62705,30000000.0
2009-06-23 08:36:00,0.6271,0.62825,0.6271,0.62815,92000000.0
2009-06-23 08:37:00,0.62815,0.6288,0.62815,0.62875,127600000.0
2009-06-23 08:38:00,0.62875,0.62875,0.62795,0.62795,202200000.0
2009-06-23 08:39:00,0.62815,0.62815,0.62765,0.62795,64400000.0
2009-06-23 08:40:00,0.62805,0.62805,0.62735,0.62765,150800000.0
2009-06-23 08:41:00,0.6278,0.6281,0.6274,0.62805,114270000.0
2009-06-23 08:42:00,0.62795,0.6283,0.6278,0.6281,144200000.0
2009-06-23 08:43:00,0.6281,0.62835,0.6281,0.62835,27400000.0
2009-06-23 08:44:00,0.62845,0.62845,0.62755,0.62755,81400000.0
2009-06-23 08:45:00,0.6276,0.628,0.6276,0.6276,94900000.0
2009-06-23 08:46:00,0.6277,0.62795,0.62755,0.62795,86000000.0
2009-06-23 08:47:00,0.62795,0.6283,0.62775,0.62775,127200000.0
2009-06-23 08:48:00,0.62785,0.62805,0.6278,0.62795,102400000.0
2009-06-23 08:49:00,0.62795,0.62825,0.62795,0.62825,76400000.0
2009-06-23 08:50:00,0.62825,0.6284,0.62815,0.62835,102400000.0
2009-06-23 08:51:00,0.62835,0.62835,0.62805,0.62805,63000000.0
2009-06-23 08:52:00,0.62805,0.62845,0.628,0.6281,51800000.0
2009-06-23 08:53:00,0.6281,0.6281,0.62805,0.62805,31400000.0
2009-06-23 08:54:00,0.62805,0.62805,0.62755,0.62755,56800000.0
2009-06-23 08:55:00,0.62745,0.62745,0.62695,0.62705,149400000.0
2009-06-23 08:56:00,0.62705,0.62735,0.627,0.6273,63000000.0
2009-06-23 08:57:00,0.6273,0.6273,0.62685,0.62685,109000000.0
2009-06-23 08:58:00,0.62685,0.6283,0.62685,0.6281,196800000.0
2009-06-23 08:59:00,0.6281,0.6282,0.62785,0.62785,228200000.0
2009-06-23 09:00:00,0.62785,0.62855,0.62775,0.62855,194200002.0
2009-06-23 09:01:00,0.62865,0.62865,0.62835,0.6285,57800000.0
2009-06-23 09:02:00,0.62855,0.62895,0.6285,0.62895,143600000.0
2009-06-23 09:03:00,0.62905,0.62915,0.62865,0.62875,116600000.0
2009-06-23 09:04:00,0.62875,0.6296,0.62875,0.6296,183700000.0
2009-06-23 09:05:00,0.62955,0.62965,0.62915,0.62925,257200000.0
2009-06-23 09:06:00,0.62935,0.6295,0.6289,0.62935,171100000.0
2009-06-23 09:07:00,0.62935,0.6294,0.62905,0.62925,100000000.0
2009-06-23 09:08:00,0.62925,0.62945,0.62915,0.62945,103800000.0
2009-06-23 09:09:00,0.62945,0.62955,0.62935,0.62945,134000000.0
2009-06-23 09:10:00,0.62945,0.6298,0.62945,0.62955,208000000.0
2009-06-23 09:11:00,0.62955,0.62955,0.62915,0.62945,175000000.0
2009-06-23 09:12:00,0.6293,0.6294,0.6288,0.6294,201600000.0
2009-06-23 09:13:00,0.6294,0.62985,0.62925,0.62955,218900000.0
2009-06-23 09:14:00,0.62955,0.62985,0.62955,0.62955,44800000.0
2009-06-23 09:15:00,0.62955,0.63005,0.62955,0.63005,136200000.0
2009-06-23 09:16:00,0.6301,0.6305,0.6301,0.6304,119800000.0
2009-06-23 09:17:00,0.6304,0.63065,0.6303,0.63045,73200000.0
2009-06-23 09:18:00,0.63045,0.63085,0.63035,0.63055,96600000.0
2009-06-23 09:19:00,0.6306,0.63075,0.6305,0.6306,139400000.0
2009-06-23 09:20:00,0.6306,0.6316,0.6306,0.6315,139100000.0
2009-06-23 09:21:00,0.63165,0.63285,0.63105,0.63145,473070000.0
2009-06-23 09:22:00,0.63145,0.6315,0.63075,0.6312,141200000.0
2009-06-23 09:23:00,0.6308,0.63115,0.63065,0.6311,214000000.0
2009-06-23 09:24:00,0.6311,0.6317,0.63105,0.63145,117800000.0
2009-06-23 09:25:00,0.63145,0.6316,0.63115,0.6313,127400000.0
2009-06-23 09:26:00,0.63125,0.63155,0.63055,0.6308,199000000.0
2009-06-23 09:27:00,0.63085,0.6315,0.63085,0.6313,44800000.0
2009-06-23 09:28:00,0.6314,0.63155,0.6308,0.6309,146600000.0
2009-06-23 09:29:00,0.6309,0.6319,0.6309,0.6319,230300000.0
2009-06-23 09:30:00,0.6318,0.6319,0.63115,0.6312,152200000.0
2009-06-23 09:31:00,0.6312,0.6312,0.6309,0.631,23000000.0
2009-06-23 09:32:00,0.631,0.6317,0.631,0.6317,135200000.0
2009-06-23 09:33:00,0.6317,0.63185,0.63135,0.6316,111200000.0
2009-06-23 09:34:00,0.6317,0.6317,0.63115,0.63155,164600000.0
2009-06-23 09:35:00,0.63155,0.63175,0.63115,0.63125,205000000.0
2009-06-23 09:36:00,0.6313,0.63175,0.63095,0.63145,253000000.0
2009-06-23 09:37:00,0.63135,0.6317,0.63135,0.63155,35400000.0
2009-06-23 09:38:00,0.63155,0.63155,0.63145,0.6315,27200000.0
2009-06-23 09:39:00,0.6316,0.632,0.63155,0.63165,36600000.0
2009-06-23 09:40:00,0.6317,0.63185,0.6314,0.63155,60000000.0
2009-06-23 09:41:00,0.63175,0.632,0.63145,0.6318,187600000.0
2009-06-23 09:42:00,0.63175,0.63195,0.63175,0.63195,19000000.0
2009-06-23 09:43:00,0.63195,0.632,0.6317,0.63175,48600000.0
2009-06-23 09:44:00,0.63175,0.6321,0.6316,0.6321,157600000.0
2009-06-23 09:45:00,0.63225,0.63285,0.63205,0.63205,211000000.0
2009-06-23 09:46:00,0.63205,0.63215,0.63175,0.63175,168600000.0
2009-06-23 09:47:00,0.6317,0.632,0.6317,0.632,92800000.0
2009-06-23 09:48:00,0.632,0.63245,0.6319,0.63225,109400000.0
2009-06-23 09:49:00,0.63235,0.6326,0.632,0.6322,138100000.0
2009-06-23 09:50:00,0.6322,0.6323,0.6314,0.6323,91000000.0
2009-06-23 09:51:00,0.6322,0.6322,0.63165,0.63165,85600000.0
2009-06-23 09:52:00,0.63165,0.632,0.6315,0.6317,88600000.0
2009-06-23 09:53:00,0.6317,0.63185,0.6316,0.63165,86600000.0
2009-06-23 09:54:00,0.6318,0.6318,0.6316,0.6316,59800000.0
2009-06-23 09:55:00,0.6316,0.6316,0.6312,0.63135,86600000.0
2009-06-23 09:56:00,0.6313,0.6315,0.63115,0.6312,103600000.0
2009-06-23 09:57:00,0.6312,0.6312,0.6309,0.6309,135800000.0
2009-06-23 09:58:00,0.63105,0.6312,0.631,0.631,50000000.0
2009-06-23 09:59:00,0.631,0.631,0.63085,0.631,88000000.0
2009-06-23 10:00:00,0.631,0.63125,0.63075,0.63115,181400000.0
2009-06-23 10:01:00,0.63125,0.6318,0.6312,0.63165,158000000.0
2009-06-23 10:02:00,0.6317,0.6317,0.63155,0.63155,87600000.0
2009-06-23 10:03:00,0.6314,0.6314,0.6312,0.6312,52400000.0
2009-06-23 10:04:00,0.6311,0.6311,0.6302,0.6308,213000000.0
2009-06-23 10:05:00,0.6308,0.6308,0.629,0.6301,255580000.0
2009-06-23 10:06:00,0.6301,0.6304,0.62995,0.6302,198900000.0
2009-06-23 10:07:00,0.6302,0.6303,0.62965,0.63005,154600000.0
2009-06-23 10:08:00,0.63005,0.6303,0.6298,0.63015,101600000.0
2009-06-23 10:09:00,0.6302,0.6307,0.6301,0.6303,107800000.0
2009-06-23 10:10:00,0.6303,0.6303,0.63025,0.6303,69600000.0
2009-06-23 10:11:00,0.6302,0.6305,0.6302,0.6304,109600000.0
2009-06-23 10:12:00,0.6304,0.6304,0.6299,0.6301,77600000.0
2009-06-23 10:13:00,0.6301,0.6303,0.63,0.6301,80800000.0
2009-06-23 10:14:00,0.6302,0.6304,0.63,0.6303,147400000.0
2009-06-23 10:15:00,0.6303,0.6303,0.6299,0.6299,73800000.0
2009-06-23 10:16:00,0.6299,0.6301,0.62965,0.6298,90200000.0
2009-06-23 10:17:00,0.6298,0.6298,0.6292,0.6294,79800000.0
2009-06-23 10:18:00,0.6295,0.6296,0.6293,0.6294,110600000.0
2009-06-23 10:19:00,0.6295,0.6296,0.6292,0.6295,188200000.0
2009-06-23 10:20:00,0.6296,0.63005,0.6296,0.6297,255200000.0
2009-06-23 10:21:00,0.6298,0.63,0.6297,0.63,141800000.0
2009-06-23 10:22:00,0.63,0.63,0.6296,0.6296,86200000.0
2009-06-23 10:23:00,0.62975,0.63005,0.6297,0.6297,266600000.0
2009-06-23 10:24:00,0.6298,0.6299,0.6297,0.6299,107200000.0
2009-06-23 10:25:00,0.6299,0.6302,0.62965,0.62975,126400000.0
2009-06-23 10:26:00,0.6297,0.62975,0.62955,0.62955,28200000.0
2009-06-23 10:27:00,0.6295,0.6295,0.6293,0.6295,32400000.0
2009-06-23 10:28:00,0.6295,0.6295,0.62925,0.6293,77800000.0
2009-06-23 10:29:00,0.62935,0.6295,0.62925,0.6294,41000000.0
2009-06-23 10:30:00,0.6292,0.6296,0.6292,0.6296,4000000.0
2009-06-23 10:31:00,0.6296,0.63,0.6296,0.6298,48200000.0
2009-06-23 10:32:00,0.62995,0.62995,0.6296,0.6297,41500000.0
2009-06-23 10:33:00,0.6297,0.62995,0.6296,0.62985,76600000.0
2009-06-23 10:34:00,0.62975,0.6299,0.6296,0.6298,85400000.0
2009-06-23 10:35:00,0.6298,0.63,0.62975,0.6298,98300000.0
2009-06-23 10:36:00,0.6298,0.6301,0.6298,0.6301,52200000.0
2009-06-23 10:37:00,0.63,0.63045,0.6299,0.6304,85200000.0
2009-06-23 10:38:00,0.6304,0.6304,0.6304,0.6304,120600000.0
2009-06-23 10:39:00,0.6304,0.6306,0.6303,0.63055,114800000.0
2009-06-23 10:40:00,0.63065,0.63065,0.6303,0.6305,30400000.0
2009-06-23 10:41:00,0.6305,0.63065,0.63035,0.63035,57400000.0
2009-06-23 10:42:00,0.63035,0.6306,0.63035,0.6305,55000000.0
2009-06-23 10:43:00,0.6305,0.6306,0.63035,0.6306,29380000.0
2009-06-23 10:44:00,0.6305,0.6306,0.6304,0.6306,47400000.0
2009-06-23 10:45:00,0.6306,0.6308,0.6302,0.6303,107100000.0
2009-06-23 10:46:00,0.6303,0.6314,0.6303,0.6312,107000000.0
2009-06-23 10:47:00,0.6312,0.6314,0.6311,0.6314,44800000.0
2009-06-23 10:48:00,0.6315,0.6316,0.6314,0.6315,123600000.0
2009-06-23 10:49:00,0.6315,0.6318,0.63135,0.6314,132000000.0
2009-06-23 10:50:00,0.6314,0.6315,0.63125,0.6315,139000000.0
2009-06-23 10:51:00,0.63145,0.6317,0.6312,0.63135,124800000.0
2009-06-23 10:52:00,0.63135,0.63135,0.63105,0.63125,112800000.0
2009-06-23 10:53:00,0.63125,0.63135,0.63115,0.63125,115400000.0
2009-06-23 10:54:00,0.6313,0.6315,0.63125,0.6315,46200000.0
2009-06-23 10:55:00,0.6315,0.6315,0.63105,0.63105,94000000.0
2009-06-23 10:56:00,0.63105,0.6311,0.63095,0.63105,134800000.0
2009-06-23 10:57:00,0.63105,0.6312,0.63105,0.6312,58200000.0
2009-06-23 10:58:00,0.6312,0.6314,0.63105,0.63115,94800000.0
2009-06-23 10:59:00,0.6313,0.6315,0.63115,0.63135,45800000.0
2009-06-23 11:00:00,0.63145,0.6315,0.63095,0.6311,74600000.0
2009-06-23 11:01:00,0.6311,0.6313,0.63105,0.6313,14600000.0
2009-06-23 11:02:00,0.6313,0.6313,0.6312,0.63125,59800000.0
2009-06-23 11:03:00,0.63125,0.6314,0.63115,0.6314,104200000.0
2009-06-23 11:04:00,0.6314,0.6317,0.6313,0.63135,69000000.0
2009-06-23 11:05:00,0.63135,0.63155,0.63125,0.6314,106600000.0
2009-06-23 11:06:00,0.6314,0.6316,0.6314,0.6315,53400000.0
2009-06-23 11:07:00,0.6315,0.63185,0.63145,0.63185,160400000.0
2009-06-23 11:08:00,0.63185,0.63235,0.63185,0.63215,191000000.0
2009-06-23 11:09:00,0.63215,0.6323,0.63205,0.63205,122200000.0
2009-06-23 11:10:00,0.63205,0.6322,0.6319,0.632,133000000.0
2009-06-23 11:11:00,0.6319,0.632,0.63175,0.63175,52400000.0
2009-06-23 11:12:00,0.63175,0.6324,0.63175,0.6323,148200000.0
2009-06-23 11:13:00,0.6323,0.6329,0.63225,0.63275,140600000.0
2009-06-23 11:14:00,0.63265,0.63335,0.63255,0.63305,106400000.0
2009-06-23 11:15:00,0.6331,0.6331,0.63285,0.63285,92000000.0
2009-06-23 11:16:00,0.63285,0.63335,0.6328,0.63315,103600000.0
2009-06-23 11:17:00,0.63315,0.63375,0.63305,0.63365,117300000.0
2009-06-23 11:18:00,0.63365,0.6341,0.63355,0.63375,269600000.0
2009-06-23 11:19:00,0.6337,0.63385,0.6335,0.6336,206600000.0
2009-06-23 11:20:00,0.6336,0.6338,0.63345,0.6337,123800000.0
2009-06-23 11:21:00,0.6337,0.6338,0.6336,0.6336,94400000.0
2009-06-23 11:22:00,0.6337,0.6338,0.6332,0.6332,90100000.0
2009-06-23 11:23:00,0.6332,0.6334,0.633,0.6334,69500000.0
2009-06-23 11:24:00,0.6335,0.6336,0.6331,0.6331,46200000.0
2009-06-23 11:25:00,0.6331,0.63335,0.6331,0.63335,100700000.0
2009-06-23 11:26:00,0.63335,0.6335,0.63315,0.6333,79000000.0
2009-06-23 11:27:00,0.63335,0.63335,0.63325,0.63325,72800000.0
2009-06-23 11:28:00,0.6333,0.6333,0.63325,0.6333,59800000.0
2009-06-23 11:29:00,0.63335,0.63335,0.6333,0.6333,144200000.0
2009-06-23 11:30:00,0.6333,0.6333,0.6331,0.6331,147200000.0
2009-06-23 11:31:00,0.63315,0.6333,0.6329,0.6329,54800000.0
2009-06-23 11:32:00,0.6328,0.6331,0.6327,0.63275,52400000.0
2009-06-23 11:33:00,0.6329,0.6331,0.63275,0.6329,41300000.0
2009-06-23 11:34:00,0.6331,0.6333,0.6329,0.6329,119500000.0
2009-06-23 11:35:00,0.6329,0.6331,0.63285,0.633,94000000.0
2009-06-23 11:36:00,0.633,0.6331,0.63265,0.63265,77800000.0
2009-06-23 11:37:00,0.6327,0.6327,0.63255,0.6326,144200000.0
2009-06-23 11:38:00,0.6326,0.6331,0.6326,0.633,66600000.0
2009-06-23 11:39:00,0.633,0.6331,0.6325,0.6327,113800000.0
2009-06-23 11:40:00,0.6327,0.6327,0.6322,0.6324,78600000.0
2009-06-23 11:41:00,0.6324,0.6326,0.6324,0.6325,26000000.0
2009-06-23 11:42:00,0.6325,0.6325,0.632,0.6321,40700000.0
2009-06-23 11:43:00,0.6321,0.6321,0.63155,0.6316,69900000.0
2009-06-23 11:44:00,0.6317,0.632,0.6317,0.632,52400000.0
2009-06-23 11:45:00,0.632,0.6323,0.6318,0.632,169400000.0
2009-06-23 11:46:00,0.632,0.6321,0.6318,0.6318,118800000.0
2009-06-23 11:47:00,0.6318,0.6322,0.6318,0.6321,95900000.0
2009-06-23 11:48:00,0.6321,0.6321,0.63185,0.63185,25800000.0
2009-06-23 11:49:00,0.63185,0.632,0.6318,0.6319,84600000.0
2009-06-23 11:50:00,0.632,0.632,0.6318,0.6319,127600000.0
2009-06-23 11:51:00,0.6319,0.632,0.6319,0.632,93200000.0
2009-06-23 11:52:00,0.632,0.632,0.63135,0.6316,187300000.0
2009-06-23 11:53:00,0.6316,0.6317,0.63115,0.6316,158100000.0
2009-06-23 11:54:00,0.6316,0.6317,0.63145,0.63145,38000000.0
2009-06-23 11:55:00,0.6315,0.6316,0.63145,0.6316,48000000.0
2009-06-23 11:56:00,0.6316,0.6316,0.6315,0.6315,53000000.0
2009-06-23 11:57:00,0.6315,0.6315,0.63145,0.63145,23900000.0
2009-06-23 11:58:00,0.6315,0.6317,0.6315,0.6315,51000000.0
2009-06-23 11:59:00,0.6315,0.6316,0.6315,0.6315,30800000.0
2009-06-23 12:00:00,0.6316,0.63165,0.6315,0.6315,97000000.0
2009-06-23 12:01:00,0.6315,0.6315,0.6315,0.6315,7200000.0
2009-06-23 12:02:00,0.6315,0.6315,0.63145,0.63145,15900000.0
2009-06-23 12:03:00,0.63145,0.6315,0.63145,0.6315,8800000.0
2009-06-23 12:04:00,0.6315,0.6317,0.6315,0.6317,95000000.0
2009-06-23 12:05:00,0.6317,0.63185,0.6315,0.63175,74200000.0
2009-06-23 12:06:00,0.6318,0.6318,0.6315,0.6318,75600000.0
2009-06-23 12:07:00,0.6318,0.6322,0.6317,0.6319,136500000.0
2009-06-23 12:08:00,0.63205,0.6325,0.632,0.6324,172200000.0
2009-06-23 12:09:00,0.6325,0.6325,0.632,0.6322,96700000.0
2009-06-23 12:10:00,0.6322,0.6324,0.6321,0.6322,108800000.0
2009-06-23 12:11:00,0.6322,0.63245,0.6321,0.6323,88600000.0
2009-06-23 12:12:00,0.6323,0.6325,0.6323,0.6325,92500000.0
2009-06-23 12:13:00,0.63245,0.6325,0.6324,0.6325,46700000.0
2009-06-23 12:14:00,0.6325,0.63295,0.63245,0.63285,49200000.0
2009-06-23 12:15:00,0.63285,0.6333,0.63285,0.6332,95600000.0
2009-06-23 12:16:00,0.63315,0.6334,0.6331,0.6334,15800000.0
2009-06-23 12:17:00,0.6334,0.6335,0.63335,0.6334,53200000.0
2009-06-23 12:18:00,0.6334,0.63445,0.6334,0.6341,196100000.0
2009-06-23 12:19:00,0.6341,0.63455,0.6341,0.63455,114200000.0
2009-06-23 12:20:00,0.6346,0.63505,0.6342,0.6346,152000000.0
2009-06-23 12:21:00,0.63465,0.6349,0.6345,0.6347,49600000.0
2009-06-23 12:22:00,0.6349,0.6349,0.6344,0.6344,38460000.0
2009-06-23 12:23:00,0.6342,0.6346,0.6342,0.6344,74200000.0
2009-06-23 12:24:00,0.6344,0.6346,0.63395,0.63415,86800000.0
2009-06-23 12:25:00,0.6342,0.6342,0.63385,0.634,168400000.0
2009-06-23 12:26:00,0.634,0.6342,0.6338,0.634,84200000.0
2009-06-23 12:27:00,0.634,0.6342,0.63385,0.63405,12200000.0
2009-06-23 12:28:00,0.63385,0.634,0.63385,0.63385,9400000.0
2009-06-23 12:29:00,0.63385,0.63385,0.63385,0.63385,4000000.0
2009-06-23 12:30:00,0.6339,0.63405,0.6338,0.63405,58400000.0
2009-06-23 12:31:00,0.6341,0.63425,0.634,0.63425,121200000.0
2009-06-23 12:32:00,0.63425,0.63425,0.63365,0.6339,44840000.0
2009-06-23 12:33:00,0.6339,0.6342,0.6339,0.634,49600000.0
2009-06-23 12:34:00,0.634,0.6342,0.634,0.6342,24800000.0
2009-06-23 12:35:00,0.6343,0.6349,0.6343,0.6347,113840000.0
2009-06-23 12:36:00,0.6347,0.63475,0.6347,0.63475,3000000.0
2009-06-23 12:37:00,0.6348,0.6348,0.63465,0.6347,27200000.0
2009-06-23 12:38:00,0.6346,0.6348,0.63435,0.6345,67200000.0
2009-06-23 12:39:00,0.6345,0.6347,0.6341,0.6341,114600000.0
2009-06-23 12:40:00,0.6341,0.6341,0.6339,0.6339,43000000.0
2009-06-23 12:41:00,0.634,0.6341,0.63375,0.63375,96600000.0
2009-06-23 12:42:00,0.6338,0.63385,0.63365,0.6337,100400000.0
2009-06-23 12:43:00,0.63365,0.634,0.63365,0.634,21000000.0
2009-06-23 12:44:00,0.634,0.6341,0.63385,0.6339,38400000.0
2009-06-23 12:45:00,0.63385,0.6341,0.63385,0.634,87600000.0
2009-06-23 12:46:00,0.63395,0.63395,0.6334,0.63355,96500000.0
2009-06-23 12:47:00,0.6336,0.63365,0.63355,0.63365,19000000.0
2009-06-23 12:48:00,0.6336,0.6338,0.6336,0.6337,62600000.0
2009-06-23 12:49:00,0.6337,0.6338,0.6336,0.63365,96970000.0
2009-06-23 12:50:00,0.6337,0.634,0.6337,0.634,76400000.0
2009-06-23 12:51:00,0.634,0.63415,0.634,0.6341,62600000.0
2009-06-23 12:52:00,0.6341,0.6341,0.63395,0.6341,39200000.0
2009-06-23 12:53:00,0.634,0.6341,0.63395,0.634,104600000.0
2009-06-23 12:54:00,0.634,0.634,0.6336,0.6338,53800000.0
2009-06-23 12:55:00,0.63375,0.63375,0.6337,0.6337,14000000.0
2009-06-23 12:56:00,0.63375,0.63375,0.63345,0.6335,54900000.0
2009-06-23 12:57:00,0.6336,0.6336,0.63295,0.63335,94700000.0
2009-06-23 12:58:00,0.63335,0.6335,0.6329,0.6332,107700000.0
2009-06-23 12:59:00,0.6332,0.63345,0.63315,0.6332,164400000.0
2009-06-23 13:00:00,0.6332,0.6332,0.6327,0.63295,113200000.0
2009-06-23 13:01:00,0.63295,0.63295,0.63265,0.63265,61200000.0
2009-06-23 13:02:00,0.6327,0.63285,0.6327,0.6327,30900000.0
2009-06-23 13:03:00,0.6327,0.6327,0.6324,0.6325,35800000.0
2009-06-23 13:04:00,0.6325,0.6325,0.6323,0.6324,127200000.0
2009-06-23 13:05:00,0.6325,0.63265,0.63245,0.6325,111000000.0
2009-06-23 13:06:00,0.6326,0.6326,0.6324,0.6325,72200000.0
2009-06-23 13:07:00,0.6325,0.6325,0.6321,0.6321,115800000.0
2009-06-23 13:08:00,0.6321,0.6323,0.6319,0.6323,69260000.0
2009-06-23 13:09:00,0.6324,0.63245,0.6323,0.6323,44400000.0
2009-06-23 13:10:00,0.63225,0.63225,0.632,0.63205,54000000.0
2009-06-23 13:11:00,0.632,0.632,0.6316,0.6316,105200000.0
2009-06-23 13:12:00,0.63175,0.6322,0.63165,0.63215,98000000.0
2009-06-23 13:13:00,0.6322,0.6322,0.63215,0.63215,15200000.0
2009-06-23 13:14:00,0.63215,0.63235,0.63215,0.63235,28800000.0
2009-06-23 13:15:00,0.6323,0.6325,0.6323,0.6324,228600000.0
2009-06-23 13:16:00,0.6324,0.6325,0.63235,0.6324,196200000.0
2009-06-23 13:17:00,0.6324,0.6324,0.63235,0.63235,42400000.0
2009-06-23 13:18:00,0.6324,0.6327,0.63235,0.6327,87400000.0
2009-06-23 13:19:00,0.6327,0.6328,0.6324,0.6325,125800000.0
2009-06-23 13:20:00,0.6326,0.6326,0.6326,0.6326,83400000.0
2009-06-23 13:21:00,0.6326,0.6328,0.63225,0.6328,103400000.0
2009-06-23 13:22:00,0.63285,0.63285,0.6324,0.6328,71000000.0
2009-06-23 13:23:00,0.6328,0.633,0.6328,0.6329,60000000.0
2009-06-23 13:24:00,0.6329,0.633,0.63255,0.63255,309400000.0
2009-06-23 13:25:00,0.6326,0.6326,0.63215,0.63215,94800000.0
2009-06-23 13:26:00,0.6322,0.6324,0.6322,0.6323,31400000.0
2009-06-23 13:27:00,0.6325,0.6326,0.63225,0.63225,67800000.0
2009-06-23 13:28:00,0.6322,0.6326,0.6322,0.6326,102600000.0
2009-06-23 13:29:00,0.6326,0.6326,0.6321,0.6324,124400000.0
2009-06-23 13:30:00,0.6322,0.63235,0.6322,0.63235,95400000.0
2009-06-23 13:31:00,0.63235,0.6328,0.63235,0.63265,73600000.0
2009-06-23 13:32:00,0.6326,0.6326,0.6322,0.6322,104600000.0
2009-06-23 13:33:00,0.6322,0.6324,0.6322,0.6324,110600000.0
2009-06-23 13:34:00,0.6324,0.6329,0.63225,0.6326,170800000.0
2009-06-23 13:35:00,0.6327,0.633,0.63255,0.633,79800000.0
2009-06-23 13:36:00,0.633,0.6335,0.633,0.6334,102200000.0
2009-06-23 13:37:00,0.6334,0.6336,0.6334,0.6334,51200000.0
2009-06-23 13:38:00,0.6334,0.6336,0.6334,0.6336,40800000.0
2009-06-23 13:39:00,0.6336,0.63375,0.6336,0.6336,43820000.0
2009-06-23 13:40:00,0.6336,0.6337,0.63355,0.63355,24920000.0
2009-06-23 13:41:00,0.63355,0.63405,0.63355,0.6338,118320001.0
2009-06-23 13:42:00,0.6338,0.6338,0.63365,0.63365,151199999.0
2009-06-23 13:43:00,0.63365,0.6337,0.63365,0.6337,51000001.0
2009-06-23 13:44:00,0.63375,0.63375,0.6337,0.6337,18000000.0
2009-06-23 13:45:00,0.6337,0.6342,0.6336,0.63405,48400000.0
2009-06-23 13:46:00,0.63405,0.63435,0.63405,0.63435,67000000.0
2009-06-23 13:47:00,0.63435,0.63435,0.63415,0.63415,40200000.0
2009-06-23 13:48:00,0.63415,0.6343,0.63415,0.6343,44200000.0
2009-06-23 13:49:00,0.6343,0.6343,0.63395,0.63395,62400000.0
2009-06-23 13:50:00,0.63395,0.6341,0.63395,0.63395,81400000.0
2009-06-23 13:51:00,0.63405,0.63405,0.63395,0.63395,36400000.0
2009-06-23 13:52:00,0.63395,0.63405,0.63385,0.63395,54800000.0
2009-06-23 13:53:00,0.63395,0.63395,0.6335,0.6335,170200000.0
2009-06-23 13:54:00,0.6335,0.6335,0.63345,0.6335,25400000.0
2009-06-23 13:55:00,0.6335,0.63365,0.6335,0.6335,152600000.0
2009-06-23 13:56:00,0.6335,0.63355,0.6334,0.63345,163000000.0
2009-06-23 13:57:00,0.63345,0.63345,0.63335,0.6334,41800000.0
2009-06-23 13:58:00,0.63335,0.6334,0.6331,0.6332,113800000.0
2009-06-23 13:59:00,0.6332,0.6332,0.63295,0.63305,174400000.0
2009-06-23 14:00:00,0.63295,0.63305,0.63295,0.63305,259000000.0
2009-06-23 14:01:00,0.63305,0.6331,0.63305,0.6331,124800000.0
2009-06-23 14:02:00,0.6331,0.6331,0.63305,0.6331,70400000.0
2009-06-23 14:03:00,0.6331,0.63345,0.63305,0.63335,56200000.0
2009-06-23 14:04:00,0.63335,0.63335,0.63335,0.63335,63800000.0
2009-06-23 14:05:00,0.6333,0.6333,0.63315,0.63315,172000000.0
2009-06-23 14:06:00,0.63315,0.6332,0.63315,0.6332,58400000.0
2009-06-23 14:07:00,0.6332,0.63325,0.63315,0.63315,108600000.0
2009-06-23 14:08:00,0.63315,0.63325,0.6331,0.63315,136400000.0
2009-06-23 14:09:00,0.63315,0.6332,0.63315,0.63315,193800000.0
2009-06-23 14:10:00,0.63315,0.6332,0.6331,0.6331,109800000.0
2009-06-23 14:11:00,0.63335,0.63365,0.6333,0.6333,67400000.0
2009-06-23 14:12:00,0.6333,0.63365,0.6333,0.63365,129810000.0
2009-06-23 14:13:00,0.63365,0.63365,0.63365,0.63365,95000000.0
2009-06-23 14:14:00,0.63365,0.63405,0.63365,0.63375,126600000.0
2009-06-23 14:15:00,0.63385,0.6342,0.63385,0.63405,128400000.0
2009-06-23 14:16:00,0.63405,0.63475,0.63405,0.6347,184600000.0
2009-06-23 14:17:00,0.6347,0.63495,0.63465,0.6349,113600000.0
2009-06-23 14:18:00,0.63485,0.63485,0.6346,0.63465,171200000.0
2009-06-23 14:19:00,0.63465,0.63475,0.63465,0.63465,108600000.0
2009-06-23 14:20:00,0.6347,0.63515,0.63465,0.63515,79800000.0
2009-06-23 14:21:00,0.6353,0.6362,0.63515,0.63575,245300000.0
2009-06-23 14:22:00,0.63575,0.63575,0.6355,0.6355,173200000.0
2009-06-23 14:23:00,0.6355,0.6355,0.63535,0.6354,68800000.0
2009-06-23 14:24:00,0.6355,0.6359,0.6354,0.6358,113400000.0
2009-06-23 14:25:00,0.6358,0.6358,0.6355,0.6357,60000000.0
2009-06-23 14:26:00,0.6357,0.6363,0.6355,0.63615,93800000.0
2009-06-23 14:27:00,0.6361,0.6361,0.63555,0.63555,179200000.0
2009-06-23 14:28:00,0.63555,0.63565,0.63555,0.63555,76800000.0
2009-06-23 14:29:00,0.63555,0.63575,0.6354,0.6356,198000000.0
2009-06-23 14:30:00,0.6356,0.6358,0.63545,0.63545,153000000.0
2009-06-23 14:31:00,0.63545,0.63545,0.6346,0.6352,151500000.0
2009-06-23 14:32:00,0.6353,0.6359,0.6352,0.63565,197800000.0
2009-06-23 14:33:00,0.63565,0.6357,0.6355,0.6355,45800000.0
2009-06-23 14:34:00,0.6355,0.6356,0.63535,0.63535,140000000.0
2009-06-23 14:35:00,0.63535,0.63535,0.63465,0.6351,142400000.0
2009-06-23 14:36:00,0.6351,0.6356,0.6351,0.63555,227600000.0
2009-06-23 14:37:00,0.6356,0.6359,0.6355,0.6358,132800000.0
2009-06-23 14:38:00,0.6357,0.6358,0.63545,0.6358,124600000.0
2009-06-23 14:39:00,0.6358,0.6358,0.63555,0.63555,84400000.0
2009-06-23 14:40:00,0.63555,0.63555,0.6352,0.6352,82700000.0
2009-06-23 14:41:00,0.6352,0.6355,0.6352,0.63535,90200000.0
2009-06-23 14:42:00,0.6354,0.6355,0.63525,0.6353,106200000.0
2009-06-23 14:43:00,0.6353,0.6353,0.635,0.63515,92200000.0
2009-06-23 14:44:00,0.6352,0.6352,0.6351,0.6351,63000000.0
2009-06-23 14:45:00,0.6351,0.6352,0.6351,0.63515,71000000.0
2009-06-23 14:46:00,0.6352,0.63585,0.6352,0.63585,170200000.0
2009-06-23 14:47:00,0.636,0.63685,0.636,0.63685,220400000.0
2009-06-23 14:48:00,0.63685,0.63725,0.6365,0.6367,109800000.0
2009-06-23 14:49:00,0.6367,0.6368,0.6359,0.6359,156400000.0
2009-06-23 14:50:00,0.6361,0.6368,0.63605,0.63655,254440000.0
2009-06-23 14:51:00,0.63655,0.6368,0.63655,0.6367,150400000.0
2009-06-23 14:52:00,0.6367,0.6371,0.63665,0.6368,61600000.0
2009-06-23 14:53:00,0.6368,0.6369,0.63665,0.6369,39400000.0
2009-06-23 14:54:00,0.6369,0.637,0.63655,0.6366,54800000.0
2009-06-23 14:55:00,0.6367,0.6367,0.6361,0.6364,113600000.0
2009-06-23 14:56:00,0.6364,0.6364,0.63625,0.6363,246000000.0
2009-06-23 14:57:00,0.6365,0.6365,0.6362,0.6363,217000000.0
2009-06-23 14:58:00,0.6363,0.6363,0.6358,0.6363,296200000.0
2009-06-23 14:59:00,0.6363,0.6364,0.63595,0.636,104400000.0
2009-06-23 15:00:00,0.6359,0.6371,0.6359,0.6369,282000000.0
2009-06-23 15:01:00,0.6369,0.6373,0.63675,0.63685,194400000.0
2009-06-23 15:02:00,0.6368,0.63685,0.6362,0.6363,231200000.0
2009-06-23 15:03:00,0.6363,0.6366,0.63615,0.6365,264800000.0
2009-06-23 15:04:00,0.6365,0.6366,0.6362,0.6366,174600000.0
2009-06-23 15:05:00,0.6366,0.6366,0.63605,0.6362,165000000.0
2009-06-23 15:06:00,0.6362,0.6363,0.6358,0.636,257200000.0
2009-06-23 15:07:00,0.636,0.6363,0.63585,0.6361,103000000.0
2009-06-23 15:08:00,0.63615,0.6362,0.6356,0.63565,154600000.0
2009-06-23 15:09:00,0.63575,0.6362,0.63575,0.6361,230000000.0
2009-06-23 15:10:00,0.6361,0.6364,0.6361,0.6363,220000000.0
2009-06-23 15:11:00,0.6363,0.6363,0.6358,0.63595,273300000.0
2009-06-23 15:12:00,0.636,0.6361,0.6359,0.6359,130800000.0
2009-06-23 15:13:00,0.6359,0.6361,0.63525,0.63525,162400000.0
2009-06-23 15:14:00,0.6353,0.63565,0.6353,0.63535,126400000.0
2009-06-23 15:15:00,0.63535,0.63535,0.63485,0.6349,185800000.0
2009-06-23 15:16:00,0.6349,0.635,0.6349,0.635,51700000.0
2009-06-23 15:17:00,0.635,0.6352,0.635,0.6352,120800000.0
2009-06-23 15:18:00,0.6352,0.6353,0.63515,0.6352,81800000.0
2009-06-23 15:19:00,0.6352,0.6354,0.63515,0.6354,165400000.0
2009-06-23 15:20:00,0.6353,0.6353,0.6349,0.6349,77200000.0
2009-06-23 15:21:00,0.6349,0.6359,0.6349,0.63585,118200000.0
2009-06-23 15:22:00,0.6359,0.6361,0.6359,0.636,85800000.0
2009-06-23 15:23:00,0.636,0.636,0.63585,0.6359,38600000.0
2009-06-23 15:24:00,0.636,0.6368,0.6359,0.6367,86800000.0
2009-06-23 15:25:00,0.6367,0.6367,0.6363,0.6363,158000000.0
2009-06-23 15:26:00,0.6362,0.6363,0.6361,0.63615,88400000.0
2009-06-23 15:27:00,0.63615,0.6365,0.63615,0.6363,69400000.0
2009-06-23 15:28:00,0.6364,0.6365,0.63635,0.63635,104200000.0
2009-06-23 15:29:00,0.6364,0.6364,0.63535,0.63535,126000000.0
2009-06-23 15:30:00,0.6356,0.6358,0.6349,0.6358,277810000.0
2009-06-23 15:31:00,0.6354,0.6359,0.6354,0.6359,168550000.0
2009-06-23 15:32:00,0.6359,0.636,0.6351,0.6351,159200000.0
2009-06-23 15:33:00,0.635,0.63575,0.6349,0.6351,165800000.0
2009-06-23 15:34:00,0.6352,0.636,0.6352,0.63585,157100000.0
2009-06-23 15:35:00,0.63585,0.63645,0.63575,0.63635,112400000.0
2009-06-23 15:36:00,0.63635,0.6371,0.63635,0.63695,329000000.0
2009-06-23 15:37:00,0.63695,0.63705,0.63575,0.6362,155800000.0
2009-06-23 15:38:00,0.6361,0.6367,0.63575,0.6364,256900000.0
2009-06-23 15:39:00,0.63635,0.6366,0.636,0.636,201700000.0
2009-06-23 15:40:00,0.636,0.6367,0.63585,0.6362,164300000.0
2009-06-23 15:41:00,0.6362,0.6363,0.63545,0.63555,181200000.0
2009-06-23 15:42:00,0.63555,0.63585,0.6354,0.63545,115200000.0
2009-06-23 15:43:00,0.6354,0.6354,0.6352,0.6352,119600000.0
2009-06-23 15:44:00,0.6353,0.6355,0.63505,0.63505,122600000.0
2009-06-23 15:45:00,0.63505,0.6361,0.63485,0.6361,196400000.0
2009-06-23 15:46:00,0.6361,0.6361,0.6356,0.636,264400000.0
2009-06-23 15:47:00,0.6359,0.6361,0.6354,0.6354,161450000.0
2009-06-23 15:48:00,0.6354,0.6357,0.63525,0.6354,164600000.0
2009-06-23 15:49:00,0.6355,0.6361,0.6355,0.6358,246000000.0
2009-06-23 15:50:00,0.6358,0.6361,0.6353,0.6361,253500000.0
2009-06-23 15:51:00,0.6361,0.6364,0.63585,0.6362,250200000.0
2009-06-23 15:52:00,0.6362,0.6362,0.6359,0.636,205800000.0
2009-06-23 15:53:00,0.636,0.6366,0.63595,0.6364,91200000.0
2009-06-23 15:54:00,0.6364,0.63655,0.6362,0.63635,185200000.0
2009-06-23 15:55:00,0.63635,0.6366,0.6357,0.6357,190160000.0
2009-06-23 15:56:00,0.6357,0.6364,0.63565,0.6363,237000000.0
2009-06-23 15:57:00,0.6363,0.6363,0.6359,0.6361,179200000.0
2009-06-23 15:58:00,0.6362,0.6362,0.63565,0.6359,119400000.0
2009-06-23 15:59:00,0.636,0.6362,0.6357,0.6357,138600000.0
2009-06-23 16:00:00,0.6358,0.6358,0.63515,0.6352,152100000.0
2009-06-23 16:01:00,0.6352,0.6355,0.6352,0.6355,62400000.0
2009-06-23 16:02:00,0.6356,0.6357,0.6354,0.6354,136800000.0
2009-06-23 16:03:00,0.6354,0.63655,0.6354,0.63585,287900000.0
2009-06-23 16:04:00,0.63585,0.63705,0.6358,0.63705,203600000.0
2009-06-23 16:05:00,0.63705,0.6373,0.63675,0.63675,205800000.0
2009-06-23 16:06:00,0.63675,0.63685,0.63625,0.6364,285800000.0
2009-06-23 16:07:00,0.6364,0.6364,0.636,0.636,449899999.0
2009-06-23 16:08:00,0.636,0.63625,0.6356,0.6361,251000000.0
2009-06-23 16:09:00,0.6361,0.6365,0.63605,0.63615,136400000.0
2009-06-23 16:10:00,0.6361,0.63655,0.63595,0.63595,260149998.0
2009-06-23 16:11:00,0.63595,0.6361,0.6347,0.63495,202600000.0
2009-06-23 16:12:00,0.6349,0.6355,0.63485,0.63505,227510000.0
2009-06-23 16:13:00,0.6351,0.6351,0.63485,0.635,151600000.0
2009-06-23 16:14:00,0.63495,0.635,0.6344,0.63465,267400000.0
2009-06-23 16:15:00,0.63465,0.63465,0.6342,0.6343,138550000.0
2009-06-23 16:16:00,0.63425,0.6346,0.63425,0.6344,134200000.0
2009-06-23 16:17:00,0.6344,0.6348,0.63435,0.6347,130400000.0
2009-06-23 16:18:00,0.6348,0.6355,0.6347,0.63515,227200000.0
2009-06-23 16:19:00,0.63515,0.6353,0.63495,0.63495,206800000.0
2009-06-23 16:20:00,0.63495,0.63495,0.63465,0.63475,276000000.0
2009-06-23 16:21:00,0.6347,0.635,0.6347,0.6348,117400000.0
2009-06-23 16:22:00,0.6348,0.6351,0.6348,0.6349,190400000.0
2009-06-23 16:23:00,0.6349,0.635,0.6349,0.635,244200000.0
2009-06-23 16:24:00,0.635,0.635,0.6341,0.6341,195800000.0
2009-06-23 16:25:00,0.6341,0.6344,0.634,0.634,222500000.0
2009-06-23 16:26:00,0.6339,0.6341,0.63355,0.6336,189500000.0
2009-06-23 16:27:00,0.6336,0.6337,0.63345,0.6335,85400000.0
2009-06-23 16:28:00,0.6335,0.6335,0.6332,0.6333,185800000.0
2009-06-23 16:29:00,0.6333,0.6335,0.6332,0.6333,240000000.0
2009-06-23 16:30:00,0.63325,0.63325,0.6331,0.6331,74000000.0
2009-06-23 16:31:00,0.6331,0.6331,0.63265,0.633,109400000.0
2009-06-23 16:32:00,0.633,0.6334,0.63295,0.6334,271000000.0
2009-06-23 16:33:00,0.6334,0.6336,0.6334,0.6335,70400000.0
2009-06-23 16:34:00,0.63345,0.6338,0.63345,0.6338,81400000.0
2009-06-23 16:35:00,0.6338,0.63425,0.63355,0.6336,145200000.0
2009-06-23 16:36:00,0.6337,0.6339,0.6336,0.6337,237400000.0
2009-06-23 16:37:00,0.6337,0.6338,0.6333,0.6334,286000000.0
2009-06-23 16:38:00,0.6334,0.6334,0.63295,0.633,199200000.0
2009-06-23 16:39:00,0.633,0.6332,0.633,0.63305,36000000.0
2009-06-23 16:40:00,0.6332,0.6332,0.63275,0.63275,99000000.0
2009-06-23 16:41:00,0.63275,0.6328,0.6319,0.6321,302700000.0
2009-06-23 16:42:00,0.6322,0.6322,0.632,0.632,147000000.0
2009-06-23 16:43:00,0.632,0.6321,0.6318,0.6319,365700000.0
2009-06-23 16:44:00,0.632,0.6322,0.6318,0.632,144400000.0
2009-06-23 16:45:00,0.63185,0.6322,0.63175,0.6321,127000000.0
2009-06-23 16:46:00,0.6321,0.6325,0.6321,0.63245,243200000.0
2009-06-23 16:47:00,0.63245,0.6326,0.63235,0.6325,148600000.0
2009-06-23 16:48:00,0.6325,0.6326,0.63215,0.6326,75000000.0
2009-06-23 16:49:00,0.6326,0.6328,0.63245,0.6326,98100000.0
2009-06-23 16:50:00,0.6325,0.6325,0.63215,0.6324,57600000.0
2009-06-23 16:51:00,0.6324,0.6331,0.6323,0.6329,227600000.0
2009-06-23 16:52:00,0.63305,0.6335,0.63305,0.6332,108400000.0
2009-06-23 16:53:00,0.6333,0.6336,0.6324,0.6326,93420000.0
2009-06-23 16:54:00,0.6327,0.6333,0.6327,0.6333,155200000.0
2009-06-23 16:55:00,0.6333,0.6333,0.63245,0.63265,259100002.0
2009-06-23 16:56:00,0.63265,0.6329,0.63265,0.6327,288600001.0
2009-06-23 16:57:00,0.6327,0.63345,0.6327,0.63345,297600000.0
2009-06-23 16:58:00,0.6334,0.634,0.63335,0.63375,297400000.0
2009-06-23 16:59:00,0.6338,0.6341,0.6334,0.6337,304630000.0
2009-06-23 17:00:00,0.6336,0.6337,0.63305,0.63315,293100000.0
2009-06-23 17:01:00,0.63315,0.63345,0.63305,0.6333,219600000.0
2009-06-23 17:02:00,0.6332,0.6333,0.63305,0.6333,244700000.0
2009-06-23 17:03:00,0.6333,0.6333,0.63275,0.633,202730000.0
2009-06-23 17:04:00,0.633,0.6331,0.63285,0.63285,124900000.0
2009-06-23 17:05:00,0.63285,0.633,0.63255,0.63265,206200002.0
2009-06-23 17:06:00,0.63275,0.63285,0.63265,0.63275,125700000.0
2009-06-23 17:07:00,0.63275,0.63275,0.63215,0.63265,247200000.0
2009-06-23 17:08:00,0.63265,0.6328,0.6324,0.6328,166320000.0
2009-06-23 17:09:00,0.6328,0.63345,0.63265,0.63265,182100000.0
2009-06-23 17:10:00,0.63265,0.63295,0.63265,0.63265,160000000.0
2009-06-23 17:11:00,0.63265,0.6327,0.63205,0.63215,136000000.0
2009-06-23 17:12:00,0.63215,0.63245,0.63205,0.63225,151400000.0
2009-06-23 17:13:00,0.63225,0.63295,0.63225,0.6329,168700000.0
2009-06-23 17:14:00,0.6329,0.6332,0.6327,0.6328,190400000.0
2009-06-23 17:15:00,0.6328,0.6337,0.63275,0.63355,311200000.0
2009-06-23 17:16:00,0.63355,0.63355,0.63315,0.6333,445200000.0
2009-06-23 17:17:00,0.6333,0.63355,0.63315,0.63315,97000000.0
2009-06-23 17:18:00,0.63315,0.6335,0.6331,0.6334,201680000.0
2009-06-23 17:19:00,0.6334,0.6338,0.6334,0.6337,141000000.0
2009-06-23 17:20:00,0.6338,0.6343,0.63375,0.63425,265300000.0
2009-06-23 17:21:00,0.63425,0.63465,0.63425,0.6345,230000000.0
2009-06-23 17:22:00,0.6345,0.6345,0.63405,0.63435,132000000.0
2009-06-23 17:23:00,0.63435,0.63435,0.6342,0.6342,88800000.0
2009-06-23 17:24:00,0.6342,0.6344,0.63415,0.63415,126800000.0
2009-06-23 17:25:00,0.63415,0.6346,0.6341,0.6346,91400000.0
2009-06-23 17:26:00,0.63445,0.635,0.63445,0.6349,198700000.0
2009-06-23 17:27:00,0.6349,0.635,0.6347,0.6348,129800000.0
2009-06-23 17:28:00,0.6348,0.6348,0.6347,0.6348,41400000.0
2009-06-23 17:29:00,0.6348,0.6352,0.63465,0.63465,161800000.0
2009-06-23 17:30:00,0.6347,0.63505,0.63455,0.63465,76800000.0
2009-06-23 17:31:00,0.6346,0.63495,0.6345,0.6347,92800000.0
2009-06-23 17:32:00,0.63465,0.63475,0.63455,0.6346,189400000.0
2009-06-23 17:33:00,0.6346,0.6352,0.6346,0.6352,172800000.0
2009-06-23 17:34:00,0.6352,0.636,0.6352,0.636,268200000.0
2009-06-23 17:35:00,0.636,0.6362,0.63595,0.6361,221000000.0
2009-06-23 17:36:00,0.6361,0.63635,0.63585,0.6359,209900000.0
2009-06-23 17:37:00,0.6359,0.6361,0.6356,0.6356,142800000.0
2009-06-23 17:38:00,0.6356,0.63605,0.63545,0.6356,110000000.0
2009-06-23 17:39:00,0.6357,0.6358,0.63555,0.63555,133700000.0
2009-06-23 17:40:00,0.63555,0.6357,0.6354,0.6355,74200000.0
2009-06-23 17:41:00,0.6355,0.6358,0.63535,0.63575,137800000.0
2009-06-23 17:42:00,0.63575,0.6359,0.63535,0.63535,174200000.0
2009-06-23 17:43:00,0.63535,0.63535,0.63505,0.63515,153000000.0
2009-06-23 17:44:00,0.63515,0.6354,0.63505,0.63525,85800000.0
2009-06-23 17:45:00,0.63525,0.6356,0.63525,0.6356,91600000.0
2009-06-23 17:46:00,0.6356,0.6356,0.63515,0.6354,130000000.0
2009-06-23 17:47:00,0.6354,0.6354,0.63485,0.63525,186200000.0
2009-06-23 17:48:00,0.63525,0.6356,0.63515,0.6356,131600000.0
2009-06-23 17:49:00,0.6356,0.6359,0.6355,0.6359,103900000.0
2009-06-23 17:50:00,0.6359,0.63625,0.6359,0.636,98800000.0
2009-06-23 17:51:00,0.636,0.63625,0.63595,0.6362,75000000.0
2009-06-23 17:52:00,0.6362,0.6364,0.6362,0.6363,97400000.0
2009-06-23 17:53:00,0.6363,0.6365,0.63625,0.6364,162200000.0
2009-06-23 17:54:00,0.6364,0.6365,0.6364,0.6364,76400000.0
2009-06-23 17:55:00,0.6364,0.6364,0.6363,0.63635,304400000.0
2009-06-23 17:56:00,0.63635,0.6365,0.6363,0.6363,159600000.0
2009-06-23 17:57:00,0.6363,0.6365,0.6363,0.6365,189800000.0
2009-06-23 17:58:00,0.6365,0.6365,0.6361,0.63615,258000000.0
2009-06-23 17:59:00,0.6361,0.6363,0.63605,0.63615,115000000.0
2009-06-23 18:00:00,0.63615,0.6363,0.6361,0.6362,136000000.0
2009-06-23 18:01:00,0.6362,0.6366,0.6361,0.6366,101400000.0
2009-06-23 18:02:00,0.6366,0.63795,0.6366,0.63765,304200000.0
2009-06-23 18:03:00,0.63755,0.63775,0.6374,0.6377,110800000.0
2009-06-23 18:04:00,0.63785,0.63785,0.6374,0.6374,193200000.0
2009-06-23 18:05:00,0.6374,0.6378,0.6371,0.63765,112400000.0
2009-06-23 18:06:00,0.63765,0.63815,0.63755,0.63795,316800000.0
2009-06-23 18:07:00,0.63795,0.6383,0.63795,0.6383,247600000.0
2009-06-23 18:08:00,0.6382,0.6383,0.63805,0.6382,243600000.0
2009-06-23 18:09:00,0.63815,0.6388,0.63815,0.6387,129400000.0
2009-06-23 18:10:00,0.6387,0.6389,0.63855,0.6389,80400000.0
2009-06-23 18:11:00,0.6389,0.6395,0.63885,0.6392,109210000.0
2009-06-23 18:12:00,0.63935,0.63935,0.63865,0.6387,78200000.0
2009-06-23 18:13:00,0.63865,0.63865,0.63855,0.63855,64600000.0
2009-06-23 18:14:00,0.6385,0.6385,0.63795,0.6383,119400000.0
2009-06-23 18:15:00,0.63805,0.6382,0.6378,0.6379,105200000.0
2009-06-23 18:16:00,0.6379,0.638,0.6378,0.6378,45000000.0
2009-06-23 18:17:00,0.6379,0.6384,0.63775,0.6378,94120000.0
2009-06-23 18:18:00,0.6378,0.638,0.6375,0.638,97400000.0
2009-06-23 18:19:00,0.638,0.6383,0.63795,0.6382,46800000.0
2009-06-23 18:20:00,0.6382,0.63885,0.63815,0.63875,56800000.0
2009-06-23 18:21:00,0.63885,0.63945,0.6388,0.6392,94200000.0
2009-06-23 18:22:00,0.63915,0.63935,0.6391,0.63925,41800000.0
2009-06-23 18:23:00,0.6392,0.63925,0.6388,0.6388,61400000.0
2009-06-23 18:24:00,0.6388,0.63915,0.6387,0.63895,56400000.0
2009-06-23 18:25:00,0.63895,0.63895,0.63855,0.63855,101200000.0
2009-06-23 18:26:00,0.63855,0.63855,0.6377,0.63785,177200000.0
2009-06-23 18:27:00,0.63785,0.63815,0.6377,0.63785,62000000.0
2009-06-23 18:28:00,0.6378,0.6378,0.63755,0.63775,43000000.0
2009-06-23 18:29:00,0.63785,0.63825,0.6378,0.6379,49400000.0
2009-06-23 18:30:00,0.63795,0.63795,0.63785,0.63785,48200000.0
2009-06-23 18:31:00,0.6379,0.638,0.6378,0.63785,102800000.0
2009-06-23 18:32:00,0.638,0.6389,0.63795,0.6389,173400000.0
2009-06-23 18:33:00,0.6389,0.639,0.63815,0.63815,43800000.0
2009-06-23 18:34:00,0.6385,0.6387,0.63815,0.6387,64200000.0
2009-06-23 18:35:00,0.6387,0.6387,0.6382,0.6387,61000000.0
2009-06-23 18:36:00,0.6387,0.6394,0.6384,0.6394,85200000.0
2009-06-23 18:37:00,0.6394,0.6404,0.639,0.6399,241910000.0
2009-06-23 18:38:00,0.64005,0.64005,0.63985,0.63985,163040000.0
2009-06-23 18:39:00,0.63985,0.63985,0.63955,0.63955,56000000.0
2009-06-23 18:40:00,0.63955,0.63985,0.63955,0.63955,54000000.0
2009-06-23 18:41:00,0.63955,0.63955,0.63905,0.63945,60700000.0
2009-06-23 18:42:00,0.63945,0.6398,0.63945,0.6398,48800000.0
2009-06-23 18:43:00,0.6398,0.6398,0.6396,0.6397,59400000.0
2009-06-23 18:44:00,0.6397,0.64,0.6397,0.6399,164600000.0
2009-06-23 18:45:00,0.64,0.64,0.63975,0.63985,46400000.0
2009-06-23 18:46:00,0.64,0.64,0.6398,0.6398,15800000.0
2009-06-23 18:47:00,0.6398,0.6399,0.6398,0.63985,33400000.0
2009-06-23 18:48:00,0.6399,0.64075,0.6399,0.64055,93200000.0
2009-06-23 18:49:00,0.6405,0.64065,0.6403,0.6403,173000000.0
2009-06-23 18:50:00,0.64045,0.6405,0.64025,0.6403,87200000.0
2009-06-23 18:51:00,0.6403,0.64055,0.6398,0.64025,111000000.0
2009-06-23 18:52:00,0.64025,0.641,0.63995,0.64065,163600000.0
2009-06-23 18:53:00,0.64065,0.6408,0.6406,0.64075,128000000.0
2009-06-23 18:54:00,0.64075,0.64075,0.6401,0.64055,59600000.0
2009-06-23 18:55:00,0.64045,0.64065,0.6402,0.64035,97080000.0
2009-06-23 18:56:00,0.6402,0.64075,0.64,0.6405,136800000.0
2009-06-23 18:57:00,0.6401,0.6407,0.6401,0.64045,52600000.0
2009-06-23 18:58:00,0.64045,0.6407,0.64025,0.6403,79400000.0
2009-06-23 18:59:00,0.6403,0.6405,0.6401,0.6401,100000000.0
2009-06-23 19:00:00,0.6402,0.6405,0.6401,0.6405,41000000.0
2009-06-23 19:01:00,0.64045,0.6409,0.64045,0.6409,56400000.0
2009-06-23 19:02:00,0.6409,0.6411,0.64065,0.64105,86400000.0
2009-06-23 19:03:00,0.64095,0.64095,0.64005,0.64055,122600000.0
2009-06-23 19:04:00,0.6407,0.6409,0.64015,0.6408,99200000.0
2009-06-23 19:05:00,0.641,0.6412,0.6408,0.6411,57000000.0
2009-06-23 19:06:00,0.6411,0.64125,0.6411,0.6411,43400000.0
2009-06-23 19:07:00,0.6411,0.6415,0.64105,0.6414,237000000.0
2009-06-23 19:08:00,0.6414,0.64155,0.6413,0.6415,80800000.0
2009-06-23 19:09:00,0.6414,0.6416,0.6413,0.64155,25000000.0
2009-06-23 19:10:00,0.6416,0.6417,0.64155,0.6416,20800000.0
2009-06-23 19:11:00,0.6416,0.6417,0.64145,0.64165,26600000.0
2009-06-23 19:12:00,0.64165,0.64165,0.6416,0.6416,76600000.0
2009-06-23 19:13:00,0.64155,0.6416,0.6415,0.64155,85200000.0
2009-06-23 19:14:00,0.64155,0.64165,0.6414,0.6415,117200000.0
2009-06-23 19:15:00,0.6415,0.6415,0.64115,0.6413,68200000.0
2009-06-23 19:16:00,0.6413,0.6414,0.64115,0.6412,89400000.0
2009-06-23 19:17:00,0.6412,0.64125,0.64115,0.6412,83600000.0
2009-06-23 19:18:00,0.64125,0.64135,0.64125,0.64135,44800000.0
2009-06-23 19:19:00,0.6414,0.6414,0.6412,0.64125,68200000.0
2009-06-23 19:20:00,0.6412,0.6413,0.64105,0.64115,85000000.0
2009-06-23 19:21:00,0.64115,0.6414,0.64105,0.6413,63800000.0
2009-06-23 19:22:00,0.6413,0.6415,0.6413,0.6414,77600000.0
2009-06-23 19:23:00,0.6414,0.64165,0.6412,0.6412,72800000.0
2009-06-23 19:24:00,0.6412,0.6412,0.64105,0.64105,103800000.0
2009-06-23 19:25:00,0.641,0.641,0.6406,0.641,154000000.0
2009-06-23 19:26:00,0.6411,0.6411,0.6409,0.6409,30400000.0
2009-06-23 19:27:00,0.64095,0.6411,0.64095,0.64095,18400000.0
2009-06-23 19:28:00,0.64095,0.64095,0.64055,0.6407,62400000.0
2009-06-23 19:29:00,0.6407,0.6407,0.6403,0.6404,48400000.0
2009-06-23 19:30:00,0.6404,0.6409,0.6401,0.6403,146000000.0
2009-06-23 19:31:00,0.6403,0.6403,0.63985,0.63995,86500000.0
2009-06-23 19:32:00,0.64005,0.6401,0.64005,0.6401,14600000.0
2009-06-23 19:33:00,0.64015,0.6406,0.64015,0.6402,76400000.0
2009-06-23 19:34:00,0.64025,0.6404,0.6402,0.6404,17400000.0
2009-06-23 19:35:00,0.6404,0.6404,0.6401,0.64015,31600000.0
2009-06-23 19:36:00,0.64015,0.6402,0.64015,0.6402,57000000.0
2009-06-23 19:37:00,0.6402,0.6402,0.6402,0.6402,32000000.0
2009-06-23 19:38:00,0.6402,0.6402,0.6402,0.6402,40000000.0
2009-06-23 19:39:00,0.6401,0.6401,0.6401,0.6401,33600000.0
2009-06-23 19:40:00,0.6403,0.6407,0.63995,0.6401,110540000.0
2009-06-23 19:41:00,0.6403,0.64055,0.64,0.64,40800000.0
2009-06-23 19:42:00,0.6401,0.6401,0.64005,0.6401,5200000.0
2009-06-23 19:43:00,0.64,0.64,0.63985,0.64,32800000.0
2009-06-23 19:44:00,0.6401,0.64075,0.63995,0.64035,115000000.0
2009-06-23 19:45:00,0.64045,0.64055,0.64015,0.64015,69000000.0
2009-06-23 19:46:00,0.64015,0.64015,0.64005,0.6401,76000000.0
2009-06-23 19:47:00,0.6401,0.6403,0.64005,0.6401,93200000.0
2009-06-23 19:48:00,0.6401,0.64045,0.6401,0.6404,74600000.0
2009-06-23 19:49:00,0.64035,0.64035,0.63995,0.63995,24200000.0
2009-06-23 19:50:00,0.6399,0.64,0.6398,0.64,50600000.0
2009-06-23 19:51:00,0.64,0.64025,0.6399,0.6401,81400000.0
2009-06-23 19:52:00,0.64005,0.64005,0.64005,0.64005,3600000.0
2009-06-23 19:53:00,0.64005,0.6402,0.64,0.64,135080000.0
2009-06-23 19:54:00,0.63995,0.6401,0.63975,0.63975,67580000.0
2009-06-23 19:55:00,0.6397,0.6397,0.6397,0.6397,42600000.0
2009-06-23 19:56:00,0.6397,0.6398,0.63865,0.6392,175000000.0
2009-06-23 19:57:00,0.6392,0.6395,0.6391,0.6395,114200000.0
2009-06-23 19:58:00,0.6396,0.63965,0.63905,0.63905,133000000.0
2009-06-23 19:59:00,0.63905,0.63905,0.6388,0.6388,41200000.0
2009-06-23 20:00:00,0.6388,0.6388,0.6387,0.6388,59000000.0
2009-06-23 20:01:00,0.63875,0.6388,0.63875,0.63875,13400000.0
2009-06-23 20:02:00,0.6389,0.63905,0.6388,0.639,46600000.0
2009-06-23 20:03:00,0.639,0.63935,0.6389,0.6393,40000000.0
2009-06-23 20:04:00,0.63925,0.6393,0.6391,0.6391,31400000.0
2009-06-23 20:05:00,0.63915,0.6396,0.63885,0.6394,62800000.0
2009-06-23 20:06:00,0.6395,0.6398,0.6394,0.6394,23000000.0
2009-06-23 20:07:00,0.6394,0.6396,0.6394,0.6396,26800000.0
2009-06-23 20:08:00,0.63975,0.63975,0.63955,0.63955,16000000.0
2009-06-23 20:09:00,0.63955,0.6397,0.63955,0.6397,18400000.0
2009-06-23 20:10:00,0.6397,0.6398,0.63965,0.6398,25600000.0
2009-06-23 20:11:00,0.6398,0.64015,0.63965,0.6401,89420000.0
2009-06-23 20:12:00,0.6401,0.6404,0.6401,0.6403,21800000.0
2009-06-23 20:13:00,0.6404,0.6406,0.6404,0.6404,38200000.0
2009-06-23 20:14:00,0.6404,0.6404,0.64035,0.6404,44200000.0
2009-06-23 20:15:00,0.6404,0.6404,0.6403,0.6403,63000000.0
2009-06-23 20:16:00,0.6403,0.6409,0.64015,0.6409,57600000.0
2009-06-23 20:17:00,0.6407,0.6411,0.6407,0.6411,133200000.0
2009-06-23 20:18:00,0.6412,0.6412,0.641,0.6411,59400000.0
2009-06-23 20:19:00,0.6412,0.6412,0.641,0.6411,29200000.0
2009-06-23 20:20:00,0.6411,0.6411,0.6406,0.64065,137400000.0
2009-06-23 20:21:00,0.6408,0.6409,0.64065,0.64065,27600000.0
2009-06-23 20:22:00,0.64065,0.6408,0.64065,0.64075,29200000.0
2009-06-23 20:23:00,0.64075,0.64075,0.64065,0.64075,70200000.0
2009-06-23 20:24:00,0.64075,0.6408,0.64075,0.64075,15200000.0
2009-06-23 20:25:00,0.6407,0.6408,0.6407,0.6408,5600000.0
2009-06-23 20:26:00,0.6408,0.641,0.64075,0.64075,22200000.0
2009-06-23 20:27:00,0.64075,0.6408,0.64045,0.6406,89200000.0
2009-06-23 20:28:00,0.6406,0.6406,0.6403,0.6404,124400000.0
2009-06-23 20:29:00,0.6404,0.6404,0.6403,0.6403,33000000.0
2009-06-23 20:30:00,0.6403,0.6403,0.6403,0.6403,36000000.0
2009-06-23 20:31:00,0.6403,0.6404,0.64025,0.64025,126600000.0
2009-06-23 20:32:00,0.64025,0.6404,0.64025,0.6403,62600000.0
2009-06-23 20:33:00,0.6403,0.6404,0.6403,0.6403,58800000.0
2009-06-23 20:34:00,0.6403,0.6404,0.6403,0.6403,59600000.0
2009-06-23 20:35:00,0.6403,0.6407,0.64025,0.6404,70800000.0
2009-06-23 20:36:00,0.6404,0.6404,0.64035,0.64035,62000000.0
2009-06-23 20:37:00,0.64035,0.64035,0.6397,0.6398,144800000.0
2009-06-23 20:38:00,0.63975,0.63975,0.63945,0.63945,64400000.0
2009-06-23 20:39:00,0.63945,0.6398,0.63945,0.6397,76800000.0
2009-06-23 20:40:00,0.6396,0.6399,0.6395,0.6399,25000000.0
2009-06-23 20:41:00,0.6399,0.6399,0.63945,0.63955,27800000.0
2009-06-23 20:42:00,0.63955,0.6396,0.63955,0.63955,8400000.0
2009-06-23 20:43:00,0.63955,0.63955,0.63945,0.63945,114320000.0
2009-06-23 20:44:00,0.63945,0.6395,0.639,0.63935,45440000.0
2009-06-23 20:45:00,0.6393,0.6393,0.63915,0.63925,53000000.0
2009-06-23 20:46:00,0.63925,0.63935,0.63925,0.63935,23800000.0
2009-06-23 20:47:00,0.63935,0.63935,0.63925,0.63925,25000000.0
2009-06-23 20:48:00,0.63925,0.63935,0.6392,0.63935,17400000.0
2009-06-23 20:49:00,0.63935,0.6394,0.6393,0.63935,64000000.0
2009-06-23 20:50:00,0.6394,0.63965,0.63935,0.63965,71600000.0
2009-06-23 20:51:00,0.63965,0.63965,0.63965,0.63965,17000000.0
2009-06-23 20:52:00,0.6396,0.64005,0.6396,0.64005,64200000.0
2009-06-23 20:53:00,0.63995,0.63995,0.63995,0.63995,22400000.0
2009-06-23 20:54:00,0.63995,0.6408,0.63995,0.64055,81200000.0
2009-06-23 20:55:00,0.64055,0.6408,0.6405,0.6405,53200000.0
2009-06-23 20:56:00,0.6405,0.6407,0.64025,0.64045,82800000.0
2009-06-23 20:57:00,0.64045,0.64045,0.64015,0.6403,13600000.0
2009-06-23 20:58:00,0.6403,0.6403,0.64025,0.64025,20200000.0
2009-06-23 20:59:00,0.64025,0.64025,0.64015,0.64015,18200000.0
2009-06-23 21:00:00,0.6401,0.64015,0.64005,0.6401,48000000.0
2009-06-23 21:01:00,0.6401,0.6402,0.6401,0.6401,30200000.0
2009-06-23 21:02:00,0.6401,0.6401,0.63965,0.63965,123200000.0
2009-06-23 21:03:00,0.63965,0.63965,0.6396,0.6396,6600000.0
2009-06-23 21:04:00,0.6397,0.6397,0.6396,0.6396,13800000.0
2009-06-23 21:05:00,0.6396,0.6396,0.6396,0.6396,1000000.0
2009-06-23 21:06:00,0.63948,0.63952,0.6394,0.63942,78200000.0
2009-06-23 21:07:00,0.6392,0.63929,0.63901,0.63925,22800000.0
2009-06-23 21:08:00,0.6392,0.63927,0.63917,0.63926,15600000.0
2009-06-23 21:09:00,0.6392,0.6392,0.63893,0.63893,21600000.0
2009-06-23 21:10:00,0.63945,0.6396,0.63895,0.6393,35600000.0
2009-06-23 21:11:00,0.6394,0.63945,0.6394,0.63945,6400000.0
2009-06-23 21:12:00,0.6394,0.64005,0.6393,0.63985,41800000.0
2009-06-23 21:13:00,0.63975,0.63975,0.63975,0.63975,2000000.0
2009-06-23 21:14:00,0.63948,0.63948,0.63948,0.63948,1800000.0
2009-06-23 21:15:00,0.6399,0.6399,0.6394,0.63965,26400000.0
2009-06-23 21:16:00,0.6397,0.6397,0.63965,0.63965,5800000.0
2009-06-23 21:17:00,0.6394,0.63948,0.63926,0.63932,32200000.0
2009-06-23 21:18:00,0.6397,0.6397,0.6396,0.6396,8000000.0
2009-06-23 21:19:00,0.63975,0.6398,0.63975,0.63975,11800000.0
2009-06-23 21:20:00,0.63975,0.64,0.6396,0.6398,63400000.0
2009-06-23 21:21:00,0.63934,0.63945,0.63934,0.63945,14200000.0
2009-06-23 21:22:00,0.6395,0.6395,0.6395,0.6395,8400000.0
2009-06-23 21:23:00,0.63955,0.6396,0.63945,0.63945,7200000.0
2009-06-23 21:24:00,0.6395,0.6395,0.6395,0.6395,2000000.0
2009-06-23 21:25:00,0.63937,0.6394,0.63937,0.63937,6600000.0
2009-06-23 21:26:00,0.63902,0.63922,0.63902,0.63922,4600000.0
2009-06-23 21:27:00,0.6396,0.63965,0.6396,0.63965,2000000.0
2009-06-23 21:28:00,0.6398,0.64,0.6398,0.64,10400000.0
2009-06-23 21:29:00,0.63956,0.63966,0.63942,0.63942,28800000.0
2009-06-23 21:30:00,0.6398,0.63987,0.63977,0.63977,92800000.0
2009-06-23 21:31:00,0.64,0.64,0.64,0.64,2000000.0
2009-06-23 21:32:00,0.63987,0.6399,0.63982,0.6399,29800000.0
2009-06-23 21:33:00,0.6396,0.63977,0.6396,0.63972,34800000.0
2009-06-23 21:34:00,0.6399,0.6399,0.63983,0.63983,5200000.0
2009-06-23 21:35:00,0.6395,0.63959,0.6395,0.63959,2000000.0
2009-06-23 21:36:00,0.63953,0.6397,0.63951,0.6397,23200000.0
2009-06-23 21:37:00,0.6402,0.6402,0.64,0.6402,6000000.0
2009-06-23 21:38:00,0.63942,0.63968,0.63942,0.63965,16200000.0
2009-06-23 21:39:00,0.63953,0.63966,0.63953,0.63962,21600000.0
2009-06-23 21:40:00,0.63972,0.63984,0.63965,0.63965,27200000.0
2009-06-23 21:41:00,0.6401,0.6402,0.64,0.64,48200000.0
2009-06-23 21:42:00,0.64015,0.64015,0.6399,0.6399,22600000.0
2009-06-23 21:43:00,0.6399,0.6399,0.63985,0.63985,10000000.0
2009-06-23 21:44:00,0.63985,0.63985,0.63985,0.63985,6000000.0
2009-06-23 21:45:00,0.63985,0.63985,0.63985,0.63985,1000000.0
2009-06-23 21:46:00,0.63973,0.63973,0.63965,0.63969,28400000.0
2009-06-23 21:47:00,0.63969,0.63986,0.63968,0.63968,64000000.0
2009-06-23 21:48:00,0.6399,0.6399,0.6399,0.6399,1000000.0
2009-06-23 21:49:00,0.63948,0.63971,0.63947,0.63959,9000000.0
2009-06-23 21:50:00,0.6399,0.64035,0.6399,0.6403,66400000.0
2009-06-23 21:51:00,0.6407,0.6407,0.6407,0.6407,2000000.0
2009-06-23 21:52:00,0.64065,0.64085,0.6406,0.6407,26400000.0
2009-06-23 21:53:00,0.64065,0.64065,0.64037,0.64045,20200000.0
2009-06-23 21:54:00,0.6408,0.6408,0.64055,0.64055,24800000.0
2009-06-23 21:55:00,0.64055,0.64055,0.6405,0.6405,19000000.0
2009-06-23 21:56:00,0.6405,0.6405,0.6405,0.6405,25000000.0
2009-06-23 21:57:00,0.6403,0.64035,0.6403,0.64035,19400000.0
2009-06-23 21:58:00,0.6403,0.6403,0.6403,0.6403,22400000.0
2009-06-23 21:59:00,0.64025,0.6403,0.64005,0.64005,63200000.0
2009-06-23 22:00:00,0.63995,0.64015,0.63995,0.6401,33400000.0
2009-06-23 22:01:00,0.64,0.64005,0.63965,0.63985,45800000.0
2009-06-23 22:02:00,0.63974,0.63976,0.63947,0.63967,30400000.0
2009-06-23 22:03:00,0.63985,0.63985,0.63975,0.63975,59200000.0
2009-06-23 22:04:00,0.63975,0.63985,0.63965,0.6397,21600000.0
2009-06-23 22:05:00,0.63965,0.63975,0.63965,0.63975,8000000.0
2009-06-23 22:06:00,0.63965,0.63965,0.63965,0.63965,4000000.0
2009-06-23 22:07:00,0.63965,0.63965,0.63965,0.63965,1000000.0
2009-06-23 22:08:00,0.63965,0.63965,0.63965,0.63965,3000000.0
2009-06-23 22:09:00,0.63965,0.63965,0.63965,0.63965,4000000.0
2009-06-23 22:10:00,0.63911,0.6394,0.63909,0.63932,41600000.0
2009-06-23 22:11:00,0.63965,0.6397,0.6392,0.6393,27800000.0
2009-06-23 22:12:00,0.63935,0.6394,0.63905,0.6391,56800000.0
2009-06-23 22:13:00,0.6392,0.6392,0.6392,0.6392,3000000.0
2009-06-23 22:14:00,0.63915,0.63925,0.63915,0.63925,14400000.0
2009-06-23 22:15:00,0.63925,0.63925,0.63925,0.63925,3200000.0
2009-06-23 22:16:00,0.63867,0.63903,0.63867,0.63894,58000000.0
2009-06-23 22:17:00,0.63899,0.63915,0.63885,0.63896,28200000.0
2009-06-23 22:18:00,0.63897,0.63905,0.63897,0.63905,29600000.0
2009-06-23 22:19:00,0.63909,0.63909,0.63904,0.63906,12800000.0
2009-06-23 22:20:00,0.63915,0.63915,0.63915,0.63915,12000000.0
2009-06-23 22:21:00,0.63883,0.63915,0.63881,0.63903,59400000.0
2009-06-23 22:22:00,0.63909,0.63914,0.63889,0.63889,33200000.0
2009-06-23 22:23:00,0.63883,0.63902,0.63879,0.63898,105400000.0
2009-06-23 22:24:00,0.63935,0.63935,0.63925,0.63925,15000000.0
2009-06-23 22:25:00,0.63889,0.63896,0.63876,0.63892,38400000.0
2009-06-23 22:26:00,0.63925,0.63925,0.6392,0.6392,7800000.0
2009-06-23 22:27:00,0.63873,0.63891,0.63873,0.6389,23400000.0
2009-06-23 22:28:00,0.6392,0.6393,0.63915,0.6393,29000000.0
2009-06-23 22:29:00,0.63885,0.63903,0.63865,0.63865,19800000.0
2009-06-23 22:30:00,0.6393,0.63945,0.6393,0.63945,27200000.0
2009-06-23 22:31:00,0.63945,0.63945,0.63945,0.63945,9600000.0
2009-06-23 22:32:00,0.63945,0.63945,0.6393,0.6393,30200000.0
2009-06-23 22:33:00,0.63945,0.63945,0.63935,0.63945,18000000.0
2009-06-23 22:34:00,0.639,0.63925,0.639,0.6391,37400000.0
2009-06-23 22:35:00,0.63912,0.63925,0.63905,0.63925,60000000.0
2009-06-23 22:36:00,0.63923,0.63923,0.63912,0.63912,7400000.0
2009-06-23 22:37:00,0.6395,0.64005,0.6394,0.6394,21400000.0
2009-06-23 22:38:00,0.63955,0.63995,0.63955,0.6397,18400000.0
2009-06-23 22:39:00,0.6397,0.6397,0.6397,0.6397,1000000.0
2009-06-23 22:40:00,0.63956,0.64004,0.63955,0.63955,27000000.0
2009-06-23 22:41:00,0.6397,0.6397,0.63965,0.63965,3000000.0
2009-06-23 22:42:00,0.63965,0.6397,0.63965,0.6397,2000000.0
2009-06-23 22:43:00,0.6397,0.6397,0.6397,0.6397,2000000.0
2009-06-23 22:44:00,0.63965,0.63965,0.6395,0.63955,11400000.0
2009-06-23 22:45:00,0.6397,0.6398,0.6397,0.6398,4800000.0
2009-06-23 22:46:00,0.6398,0.6398,0.63945,0.63955,3000000.0
2009-06-23 22:47:00,0.63945,0.6396,0.63935,0.6396,19400000.0
2009-06-23 22:48:00,0.6396,0.6396,0.63955,0.63955,2000000.0
2009-06-23 22:49:00,0.6395,0.6395,0.6395,0.6395,2000000.0
2009-06-23 22:50:00,0.63916,0.63948,0.6391,0.6391,150400001.0
2009-06-23 22:51:00,0.63945,0.6395,0.63945,0.6395,3000000.0
2009-06-23 22:52:00,0.6395,0.6395,0.63945,0.63945,2000000.0
2009-06-23 22:53:00,0.63945,0.63945,0.63945,0.63945,2000000.0
2009-06-23 22:54:00,0.63945,0.63945,0.63945,0.63945,4000000.0
2009-06-23 22:55:00,0.63903,0.6393,0.63903,0.63918,25600000.0
2009-06-23 22:56:00,0.6395,0.6395,0.6395,0.6395,1000000.0
2009-06-23 22:57:00,0.63955,0.6397,0.6395,0.6395,17800000.0
2009-06-23 22:58:00,0.63935,0.6395,0.63935,0.6395,18800000.0
2009-06-23 22:59:00,0.6395,0.6395,0.6395,0.6395,2000000.0
2009-06-23 23:00:00,0.6394,0.63965,0.6394,0.63965,12000000.0
2009-06-23 23:01:00,0.6385,0.6385,0.6385,0.6385,1000000.0
2009-06-23 23:02:00,0.6389,0.6389,0.6389,0.6389,1000000.0
2009-06-23 23:03:00,0.6389,0.6389,0.6389,0.6389,4000000.0
2009-06-23 23:04:00,0.6389,0.6389,0.6389,0.6389,2000000.0
2009-06-23 23:05:00,0.6389,0.6389,0.6389,0.6389,2000000.0
2009-06-23 23:06:00,0.6389,0.6389,0.63855,0.63885,8400000.0
2009-06-23 23:07:00,0.63847,0.63873,0.63832,0.6387,60600000.0
2009-06-23 23:08:00,0.63885,0.63885,0.63885,0.63885,4800000.0
2009-06-23 23:09:00,0.63855,0.63875,0.63847,0.63868,21000000.0
2009-06-23 23:10:00,0.63874,0.63919,0.63874,0.63885,49200000.0
2009-06-23 23:11:00,0.63868,0.63893,0.63861,0.63893,96800000.0
2009-06-23 23:12:00,0.6389,0.6389,0.6389,0.6389,1000000.0
2009-06-23 23:13:00,0.639,0.639,0.639,0.639,1000000.0
2009-06-23 23:14:00,0.63905,0.63905,0.639,0.639,10600000.0
2009-06-23 23:15:00,0.6387,0.63876,0.63852,0.63873,47000000.0
2009-06-23 23:16:00,0.639,0.6391,0.639,0.6391,2000000.0
2009-06-23 23:17:00,0.6391,0.6391,0.6391,0.6391,3000000.0
2009-06-23 23:18:00,0.6391,0.6391,0.63905,0.63905,5800000.0
2009-06-23 23:19:00,0.6389,0.6389,0.6389,0.6389,1000000.0
2009-06-23 23:20:00,0.639,0.639,0.6389,0.639,22800000.0
2009-06-23 23:21:00,0.6392,0.6392,0.63885,0.63885,5800000.0
2009-06-23 23:22:00,0.63885,0.63895,0.63885,0.63895,5800000.0
2009-06-23 23:23:00,0.639,0.6391,0.639,0.6391,5000000.0
2009-06-23 23:24:00,0.63905,0.6391,0.63905,0.63905,8800000.0
2009-06-23 23:25:00,0.63889,0.63898,0.63872,0.63884,162000000.0
2009-06-23 23:26:00,0.63885,0.63885,0.6388,0.6388,2000000.0
2009-06-23 23:27:00,0.6388,0.6388,0.6388,0.6388,3000000.0
2009-06-23 23:28:00,0.63875,0.63895,0.6386,0.63895,42200000.0
2009-06-23 23:29:00,0.63867,0.63877,0.63853,0.6386,51200000.0
2009-06-23 23:30:00,0.63895,0.6391,0.63895,0.6391,9000000.0
2009-06-23 23:31:00,0.63925,0.63925,0.6391,0.6391,8200000.0
2009-06-23 23:32:00,0.63878,0.63884,0.63856,0.63865,162000000.0
2009-06-23 23:33:00,0.6391,0.6391,0.639,0.639,9800000.0
2009-06-23 23:34:00,0.63858,0.63864,0.63847,0.63861,22400000.0
2009-06-23 23:35:00,0.63864,0.63883,0.63864,0.63879,28400000.0
2009-06-23 23:36:00,0.63895,0.639,0.63895,0.639,12200000.0
2009-06-23 23:37:00,0.6391,0.63925,0.6391,0.63925,28000000.0
2009-06-23 23:38:00,0.63925,0.63935,0.63925,0.63925,58000000.0
2009-06-23 23:39:00,0.63925,0.63925,0.63925,0.63925,2000000.0
2009-06-23 23:40:00,0.6392,0.6392,0.6392,0.6392,2000000.0
2009-06-23 23:41:00,0.63898,0.63905,0.63885,0.63888,32000000.0
2009-06-23 23:42:00,0.6392,0.63935,0.6392,0.6393,53200000.0
2009-06-23 23:43:00,0.6393,0.63955,0.6392,0.6392,39000000.0
2009-06-23 23:44:00,0.6392,0.6393,0.63915,0.63915,23000000.0
2009-06-23 23:45:00,0.63905,0.63905,0.63895,0.63895,29400000.0
2009-06-23 23:46:00,0.63875,0.63884,0.63859,0.63883,22400000.0
2009-06-23 23:47:00,0.63877,0.6389,0.63873,0.63878,51200000.0
2009-06-23 23:48:00,0.63895,0.63895,0.63845,0.6385,31800000.0
2009-06-23 23:49:00,0.6385,0.6385,0.63835,0.63845,50800000.0
2009-06-23 23:50:00,0.6386,0.63875,0.6386,0.6386,41000000.0
2009-06-23 23:51:00,0.63847,0.6385,0.63842,0.63846,46200000.0
2009-06-23 23:52:00,0.63824,0.63841,0.63824,0.63841,20400000.0
2009-06-23 23:53:00,0.6385,0.6385,0.63845,0.63845,8000000.0
2009-06-23 23:54:00,0.6384,0.63845,0.6384,0.63845,12600000.0
2009-06-23 23:55:00,0.6385,0.63855,0.63835,0.63835,19600000.0
2009-06-23 23:56:00,0.63845,0.6385,0.63835,0.63835,3000000.0
2009-06-23 23:57:00,0.63835,0.63835,0.63835,0.63835,2000000.0
2009-06-23 23:58:00,0.63835,0.63835,0.63835,0.63835,1000000.0
2009-06-23 23:59:00,0.63835,0.63835,0.63815,0.6382,7200000.0
2009-06-24 00:00:00,0.63825,0.63835,0.63825,0.63835,17600000.0
2009-06-24 00:01:00,0.63835,0.63835,0.63835,0.63835,6400000.0
2009-06-24 00:02:00,0.63835,0.63835,0.63835,0.63835,3200000.0
2009-06-24 00:03:00,0.6383,0.6383,0.6383,0.6383,1000000.0
2009-06-24 00:04:00,0.6383,0.6383,0.6383,0.6383,9600000.0
2009-06-24 00:05:00,0.63799,0.63802,0.63791,0.63795,38400000.0
2009-06-24 00:06:00,0.63825,0.63835,0.63825,0.6383,23400000.0
2009-06-24 00:07:00,0.6383,0.63835,0.63825,0.63825,18400000.0
2009-06-24 00:08:00,0.63835,0.63835,0.63835,0.63835,3200000.0
2009-06-24 00:09:00,0.63835,0.6385,0.63835,0.6385,29800000.0
2009-06-24 00:10:00,0.6385,0.6385,0.63835,0.6384,21200000.0
2009-06-24 00:11:00,0.6385,0.63875,0.6385,0.63875,16400000.0
2009-06-24 00:12:00,0.6388,0.6389,0.63865,0.63865,50800000.0
2009-06-24 00:13:00,0.6387,0.6388,0.6387,0.6387,20800000.0
2009-06-24 00:14:00,0.63855,0.6386,0.6385,0.6385,23200000.0
2009-06-24 00:15:00,0.6385,0.6385,0.6385,0.6385,4000000.0
2009-06-24 00:16:00,0.63837,0.63843,0.63835,0.6384,25400000.0
2009-06-24 00:17:00,0.6385,0.6385,0.6384,0.6384,14600000.0
2009-06-24 00:18:00,0.6384,0.6384,0.63825,0.63825,12800000.0
2009-06-24 00:19:00,0.63825,0.63825,0.63815,0.6382,37400000.0
2009-06-24 00:20:00,0.63808,0.63823,0.63779,0.63793,44400000.0
2009-06-24 00:21:00,0.63797,0.63803,0.63789,0.63797,74200000.0
2009-06-24 00:22:00,0.6382,0.6383,0.6382,0.63825,25400000.0
2009-06-24 00:23:00,0.6383,0.6385,0.63825,0.6385,6600000.0
2009-06-24 00:24:00,0.63855,0.63855,0.63825,0.63825,36800000.0
2009-06-24 00:25:00,0.63825,0.6384,0.63825,0.6384,16400000.0
2009-06-24 00:26:00,0.6384,0.6384,0.6383,0.6383,4600000.0
2009-06-24 00:27:00,0.6383,0.6384,0.6378,0.63795,68800000.0
2009-06-24 00:28:00,0.638,0.638,0.63795,0.63795,42200000.0
2009-06-24 00:29:00,0.63795,0.63795,0.6377,0.6379,101800000.0
2009-06-24 00:30:00,0.63805,0.63805,0.6379,0.63805,75800000.0
2009-06-24 00:31:00,0.63805,0.6382,0.638,0.63805,64200000.0
2009-06-24 00:32:00,0.63805,0.63805,0.63805,0.63805,5600000.0
2009-06-24 00:33:00,0.6381,0.6381,0.6378,0.6378,47000000.0
2009-06-24 00:34:00,0.63738,0.63775,0.63736,0.63775,29600000.0
2009-06-24 00:35:00,0.6378,0.6378,0.63765,0.6377,34400000.0
2009-06-24 00:36:00,0.63775,0.63795,0.6376,0.6378,167800000.0
2009-06-24 00:37:00,0.63775,0.63775,0.63775,0.63775,13000000.0
2009-06-24 00:38:00,0.63775,0.63775,0.63775,0.63775,1000000.0
2009-06-24 00:39:00,0.6377,0.6377,0.6377,0.6377,14000000.0
2009-06-24 00:40:00,0.63775,0.63775,0.63775,0.63775,4000000.0
2009-06-24 00:41:00,0.63775,0.63775,0.63775,0.63775,1000000.0
2009-06-24 00:42:00,0.6373,0.63747,0.63725,0.63747,43200000.0
2009-06-24 00:43:00,0.6377,0.6377,0.63755,0.63765,42200000.0
2009-06-24 00:44:00,0.63754,0.63759,0.63726,0.63737,51000000.0
2009-06-24 00:45:00,0.63765,0.63765,0.6373,0.63735,43600000.0
2009-06-24 00:46:00,0.63735,0.63745,0.63735,0.63745,22600000.0
2009-06-24 00:47:00,0.63734,0.63743,0.63734,0.63743,62200000.0
2009-06-24 00:48:00,0.6375,0.63755,0.6375,0.63755,23600000.0
2009-06-24 00:49:00,0.63755,0.63765,0.63755,0.63765,33000000.0
2009-06-24 00:50:00,0.6376,0.6377,0.63755,0.6377,11200000.0
2009-06-24 00:51:00,0.63795,0.638,0.6376,0.6378,59400000.0
2009-06-24 00:52:00,0.6378,0.6378,0.63725,0.63725,19000000.0
2009-06-24 00:53:00,0.63775,0.63775,0.63775,0.63775,1000000.0
2009-06-24 00:54:00,0.6377,0.6377,0.6373,0.6376,81200000.0
2009-06-24 00:55:00,0.63755,0.63775,0.6372,0.6372,36200000.0
2009-06-24 00:56:00,0.6374,0.6377,0.6374,0.6377,57800000.0
2009-06-24 00:57:00,0.63735,0.63755,0.63717,0.63727,76800000.0
2009-06-24 00:58:00,0.6377,0.6377,0.63755,0.63765,31400000.0
2009-06-24 00:59:00,0.63765,0.6377,0.63755,0.63755,53400000.0
2009-06-24 01:00:00,0.63755,0.63805,0.63755,0.63805,72600000.0
2009-06-24 01:01:00,0.63805,0.6381,0.63805,0.63805,21200000.0
2009-06-24 01:02:00,0.6381,0.63815,0.63795,0.63805,120800000.0
2009-06-24 01:03:00,0.6381,0.6382,0.6381,0.6382,35800000.0
2009-06-24 01:04:00,0.6382,0.6382,0.6381,0.6381,45200000.0
2009-06-24 01:05:00,0.6381,0.6381,0.63785,0.63785,140200000.0
2009-06-24 01:06:00,0.6378,0.6378,0.63765,0.63765,30000000.0
2009-06-24 01:07:00,0.63765,0.6381,0.63765,0.6381,20600000.0
2009-06-24 01:08:00,0.6381,0.6381,0.63805,0.6381,59400000.0
2009-06-24 01:09:00,0.6381,0.6381,0.638,0.638,35800000.0
2009-06-24 01:10:00,0.6379,0.6379,0.6376,0.6376,23400000.0
2009-06-24 01:11:00,0.63719,0.63733,0.63715,0.63727,31200000.0
2009-06-24 01:12:00,0.6376,0.6376,0.6376,0.6376,5000000.0
2009-06-24 01:13:00,0.6376,0.6377,0.6376,0.6376,8600000.0
2009-06-24 01:14:00,0.63765,0.6378,0.63765,0.6378,20800000.0
2009-06-24 01:15:00,0.6377,0.6377,0.6376,0.6376,15600000.0
2009-06-24 01:16:00,0.6376,0.6376,0.63745,0.63745,40400000.0
2009-06-24 01:17:00,0.63745,0.6375,0.6373,0.6373,74800000.0
2009-06-24 01:18:00,0.63725,0.63725,0.6372,0.63725,107600000.0
2009-06-24 01:19:00,0.63725,0.63755,0.63715,0.63755,68800000.0
2009-06-24 01:20:00,0.63755,0.63755,0.6374,0.63745,75200000.0
2009-06-24 01:21:00,0.63745,0.63745,0.6374,0.6374,6200000.0
2009-06-24 01:22:00,0.6374,0.6374,0.6374,0.6374,2000000.0
2009-06-24 01:23:00,0.6374,0.63745,0.6374,0.63745,21200000.0
2009-06-24 01:24:00,0.63745,0.63745,0.63735,0.63735,20200000.0
2009-06-24 01:25:00,0.6374,0.6374,0.63735,0.63735,81400000.0
2009-06-24 01:26:00,0.63735,0.63735,0.63735,0.63735,1800000.0
2009-06-24 01:27:00,0.63735,0.63735,0.63735,0.63735,21400000.0
2009-06-24 01:28:00,0.63735,0.63735,0.63735,0.63735,8200000.0
2009-06-24 01:29:00,0.63735,0.63735,0.63735,0.63735,12400000.0
2009-06-24 01:30:00,0.63735,0.63735,0.63735,0.63735,1000000.0
2009-06-24 01:31:00,0.63735,0.63745,0.63735,0.6374,15800000.0
2009-06-24 01:32:00,0.6374,0.6375,0.63735,0.63735,62200000.0
2009-06-24 01:33:00,0.63735,0.63735,0.63735,0.63735,41200000.0
2009-06-24 01:34:00,0.63735,0.63735,0.63735,0.63735,6000000.0
2009-06-24 01:35:00,0.6373,0.63745,0.6373,0.63745,40200000.0
2009-06-24 01:36:00,0.63745,0.63785,0.63745,0.63755,67000000.0
2009-06-24 01:37:00,0.63755,0.63765,0.6373,0.63735,93200000.0
2009-06-24 01:38:00,0.6374,0.63765,0.6374,0.63765,59000000.0
2009-06-24 01:39:00,0.63755,0.6377,0.6375,0.6377,66400000.0
2009-06-24 01:40:00,0.63775,0.63825,0.63775,0.63825,63400000.0
2009-06-24 01:41:00,0.63805,0.63805,0.6378,0.63795,29000000.0
2009-06-24 01:42:00,0.63785,0.6379,0.63785,0.63785,27200000.0
2009-06-24 01:43:00,0.6379,0.63795,0.63785,0.63795,29000000.0
2009-06-24 01:44:00,0.6379,0.63815,0.6379,0.63815,33200000.0
2009-06-24 01:45:00,0.63815,0.63815,0.63815,0.63815,6400000.0
2009-06-24 01:46:00,0.63815,0.63815,0.6379,0.6379,75400000.0
2009-06-24 01:47:00,0.63785,0.63855,0.63785,0.6385,51800000.0
2009-06-24 01:48:00,0.6385,0.6385,0.63805,0.63815,125400000.0
2009-06-24 01:49:00,0.63815,0.63815,0.63805,0.63805,18200000.0
2009-06-24 01:50:00,0.63805,0.6382,0.63805,0.6382,58600000.0
2009-06-24 01:51:00,0.6382,0.6382,0.6381,0.6381,65600000.0
2009-06-24 01:52:00,0.6382,0.6382,0.6381,0.6382,35200000.0
2009-06-24 01:53:00,0.6382,0.6382,0.6381,0.6382,47600000.0
2009-06-24 01:54:00,0.6382,0.6382,0.6382,0.6382,8600000.0
2009-06-24 01:55:00,0.6383,0.6383,0.6382,0.6382,33800000.0
2009-06-24 01:56:00,0.6383,0.6386,0.6383,0.6384,150000000.0
2009-06-24 01:57:00,0.6384,0.6386,0.6384,0.63855,125800000.0
2009-06-24 01:58:00,0.6386,0.6388,0.6385,0.6386,84400000.0
2009-06-24 01:59:00,0.6386,0.6387,0.6386,0.6387,27400000.0
2009-06-24 02:00:00,0.6387,0.6389,0.6385,0.6389,84200000.0
2009-06-24 02:01:00,0.6389,0.6391,0.63855,0.6386,166200000.0
2009-06-24 02:02:00,0.6386,0.6386,0.6385,0.6386,93600000.0
2009-06-24 02:03:00,0.6385,0.63885,0.6385,0.6388,118600000.0
2009-06-24 02:04:00,0.639,0.639,0.639,0.639,5000000.0
2009-06-24 02:05:00,0.639,0.639,0.6389,0.639,13600000.0
2009-06-24 02:06:00,0.639,0.6391,0.6388,0.6391,42800000.0
2009-06-24 02:07:00,0.6391,0.63935,0.6389,0.6392,92000000.0
2009-06-24 02:08:00,0.6392,0.6396,0.6392,0.6394,78400000.0
2009-06-24 02:09:00,0.6394,0.6398,0.6394,0.6398,73000000.0
2009-06-24 02:10:00,0.63975,0.6401,0.63975,0.6398,56400000.0
2009-06-24 02:11:00,0.6398,0.6398,0.63955,0.63955,111600000.0
2009-06-24 02:12:00,0.6395,0.6395,0.63935,0.63935,60200000.0
2009-06-24 02:13:00,0.6394,0.6394,0.6394,0.6394,17400000.0
2009-06-24 02:14:00,0.6395,0.64,0.6395,0.64,136000000.0
2009-06-24 02:15:00,0.64,0.64005,0.6398,0.6398,65400000.0
2009-06-24 02:16:00,0.63975,0.63975,0.6393,0.6393,80600000.0
2009-06-24 02:17:00,0.6395,0.6395,0.6393,0.6393,28200000.0
2009-06-24 02:18:00,0.63925,0.6396,0.6392,0.6392,135200000.0
2009-06-24 02:19:00,0.6392,0.6393,0.63915,0.63915,64200000.0
2009-06-24 02:20:00,0.6391,0.6392,0.6391,0.6392,33800000.0
2009-06-24 02:21:00,0.6392,0.6392,0.6391,0.6391,42200000.0
2009-06-24 02:22:00,0.6392,0.6393,0.6392,0.6392,68400000.0
2009-06-24 02:23:00,0.6392,0.6392,0.6391,0.6392,48200000.0
2009-06-24 02:24:00,0.6391,0.6392,0.63905,0.63915,29600000.0
2009-06-24 02:25:00,0.6392,0.63935,0.6391,0.63915,24800000.0
2009-06-24 02:26:00,0.6391,0.6397,0.6391,0.6397,93000000.0
2009-06-24 02:27:00,0.63965,0.6397,0.63955,0.63965,127000000.0
2009-06-24 02:28:00,0.63965,0.6397,0.6392,0.6397,124400000.0
2009-06-24 02:29:00,0.6396,0.6397,0.639,0.6391,48100000.0
2009-06-24 02:30:00,0.6392,0.63925,0.6392,0.6392,68600000.0
2009-06-24 02:31:00,0.6392,0.6395,0.6392,0.6393,76000000.0
2009-06-24 02:32:00,0.6393,0.6394,0.63915,0.6393,59600000.0
2009-06-24 02:33:00,0.6393,0.6393,0.6388,0.6388,53600000.0
2009-06-24 02:34:00,0.63885,0.63905,0.63885,0.63905,71000000.0
2009-06-24 02:35:00,0.6391,0.63955,0.6391,0.6392,59000000.0
2009-06-24 02:36:00,0.6393,0.6395,0.63925,0.6393,15100000.0
2009-06-24 02:37:00,0.6394,0.63945,0.63925,0.6393,111200000.0
2009-06-24 02:38:00,0.6393,0.6393,0.63905,0.6392,31200000.0
2009-06-24 02:39:00,0.6392,0.6392,0.639,0.639,12600000.0
2009-06-24 02:40:00,0.63905,0.63905,0.6389,0.6389,35800000.0
2009-06-24 02:41:00,0.6389,0.6389,0.6385,0.6386,76600000.0
2009-06-24 02:42:00,0.6386,0.6386,0.6385,0.6385,71800000.0
2009-06-24 02:43:00,0.6385,0.6385,0.6382,0.63835,33000000.0
2009-06-24 02:44:00,0.63855,0.6388,0.6385,0.63865,94400000.0
2009-06-24 02:45:00,0.63865,0.639,0.6386,0.63865,201200000.0
2009-06-24 02:46:00,0.63865,0.63865,0.6386,0.6386,24600000.0
2009-06-24 02:47:00,0.63865,0.6387,0.63865,0.63865,15800000.0
2009-06-24 02:48:00,0.63865,0.63875,0.63865,0.6387,39000000.0
2009-06-24 02:49:00,0.6387,0.6388,0.6387,0.63875,93600000.0
2009-06-24 02:50:00,0.63875,0.63885,0.6387,0.63875,111000000.0
2009-06-24 02:51:00,0.6388,0.63925,0.6388,0.63905,223400000.0
2009-06-24 02:52:00,0.63915,0.63925,0.6387,0.6388,75200000.0
2009-06-24 02:53:00,0.6389,0.63895,0.6388,0.6388,41800000.0
2009-06-24 02:54:00,0.63885,0.63885,0.6385,0.63855,106000000.0
2009-06-24 02:55:00,0.6385,0.6386,0.6385,0.6386,140400000.0
2009-06-24 02:56:00,0.6386,0.6388,0.63855,0.6388,57200000.0
2009-06-24 02:57:00,0.6388,0.63885,0.6386,0.63885,41800000.0
2009-06-24 02:58:00,0.63885,0.63885,0.6388,0.6388,9400000.0
2009-06-24 02:59:00,0.6388,0.63885,0.63855,0.63865,46000000.0
2009-06-24 03:00:00,0.63855,0.6388,0.63855,0.63875,32800000.0
2009-06-24 03:01:00,0.6388,0.6388,0.63855,0.63855,63400000.0
2009-06-24 03:02:00,0.63855,0.63855,0.63855,0.63855,2000000.0
2009-06-24 03:03:00,0.63855,0.63855,0.63845,0.63845,27800000.0
2009-06-24 03:04:00,0.6384,0.63845,0.63815,0.6382,75400000.0
2009-06-24 03:05:00,0.6382,0.6382,0.6381,0.6381,42000000.0
2009-06-24 03:06:00,0.6381,0.6381,0.6381,0.6381,9000000.0
2009-06-24 03:07:00,0.6381,0.63825,0.6381,0.6382,36000000.0
2009-06-24 03:08:00,0.63825,0.63825,0.63825,0.63825,5000000.0
2009-06-24 03:09:00,0.63825,0.63825,0.6382,0.6382,6400000.0
2009-06-24 03:10:00,0.63815,0.63815,0.6381,0.6381,33200000.0
2009-06-24 03:11:00,0.6381,0.63815,0.6381,0.63815,40400000.0
2009-06-24 03:12:00,0.63815,0.6382,0.6381,0.63815,37400000.0
2009-06-24 03:13:00,0.6382,0.6383,0.63815,0.63815,43000000.0
2009-06-24 03:14:00,0.63771,0.63805,0.6377,0.63798,41000000.0
2009-06-24 03:15:00,0.6382,0.6382,0.63805,0.63805,27000000.0
2009-06-24 03:16:00,0.63805,0.63805,0.63805,0.63805,17000000.0
2009-06-24 03:17:00,0.63805,0.63815,0.63805,0.63815,77000000.0
2009-06-24 03:18:00,0.63815,0.63825,0.63815,0.63815,35200000.0
2009-06-24 03:19:00,0.6381,0.6382,0.63805,0.63805,84000000.0
2009-06-24 03:20:00,0.63805,0.63815,0.638,0.63805,37400000.0
2009-06-24 03:21:00,0.63805,0.63805,0.63795,0.638,29400000.0
2009-06-24 03:22:00,0.638,0.638,0.63795,0.63795,21200000.0
2009-06-24 03:23:00,0.6379,0.63803,0.63785,0.63795,177800000.0
2009-06-24 03:24:00,0.63805,0.63805,0.63795,0.63795,36800000.0
2009-06-24 03:25:00,0.63795,0.63795,0.63775,0.6378,74000000.0
2009-06-24 03:26:00,0.6378,0.6379,0.63775,0.6379,25600000.0
2009-06-24 03:27:00,0.6379,0.6379,0.63775,0.6378,43800000.0
2009-06-24 03:28:00,0.6379,0.63805,0.63785,0.63795,122000000.0
2009-06-24 03:29:00,0.63795,0.63795,0.63785,0.63785,92400000.0
2009-06-24 03:30:00,0.63785,0.63805,0.63785,0.638,219800000.0
2009-06-24 03:31:00,0.638,0.638,0.63785,0.63785,107400000.0
2009-06-24 03:32:00,0.63795,0.63815,0.63785,0.63805,154500000.0
2009-06-24 03:33:00,0.638,0.63805,0.63775,0.63805,98000000.0
2009-06-24 03:34:00,0.63805,0.63815,0.63795,0.63815,94400000.0
2009-06-24 03:35:00,0.63815,0.63815,0.63815,0.63815,7200000.0
2009-06-24 03:36:00,0.6382,0.63845,0.638,0.63815,138000000.0
2009-06-24 03:37:00,0.6382,0.63845,0.63815,0.63825,106400000.0
2009-06-24 03:38:00,0.63825,0.63825,0.63825,0.63825,2000000.0
2009-06-24 03:39:00,0.6382,0.6382,0.6382,0.6382,72800000.0
2009-06-24 03:40:00,0.63825,0.6383,0.6381,0.6381,114400001.0
2009-06-24 03:41:00,0.63795,0.6383,0.63795,0.6383,51000000.0
2009-06-24 03:42:00,0.6383,0.6383,0.63815,0.63815,14800000.0
2009-06-24 03:43:00,0.63815,0.6382,0.63815,0.6382,6400000.0
2009-06-24 03:44:00,0.63825,0.63825,0.6382,0.6382,21400000.0
2009-06-24 03:45:00,0.6382,0.6382,0.6382,0.6382,4400000.0
2009-06-24 03:46:00,0.63835,0.63835,0.63815,0.63815,200600000.0
2009-06-24 03:47:00,0.6382,0.63835,0.6382,0.63835,27800000.0
2009-06-24 03:48:00,0.6384,0.63855,0.6384,0.6385,76800000.0
2009-06-24 03:49:00,0.63855,0.63865,0.63855,0.63865,7800000.0
2009-06-24 03:50:00,0.63865,0.63865,0.63845,0.63845,69600000.0
2009-06-24 03:51:00,0.6386,0.6386,0.63855,0.63855,83800000.0
2009-06-24 03:52:00,0.63855,0.6386,0.63825,0.6384,106400000.0
2009-06-24 03:53:00,0.6384,0.63875,0.63825,0.63845,80400000.0
2009-06-24 03:54:00,0.63845,0.6386,0.63845,0.6386,38000000.0
2009-06-24 03:55:00,0.6386,0.6386,0.6386,0.6386,36000000.0
2009-06-24 03:56:00,0.6386,0.6386,0.6386,0.6386,12000000.0
2009-06-24 03:57:00,0.6386,0.6386,0.6386,0.6386,44000000.0
2009-06-24 03:58:00,0.6386,0.6386,0.6386,0.6386,56000000.0
2009-06-24 03:59:00,0.6386,0.6389,0.6386,0.6389,45400000.0
2009-06-24 04:00:00,0.6389,0.6389,0.6387,0.6387,43200000.0
2009-06-24 04:01:00,0.63817,0.63855,0.63817,0.63829,24800000.0
2009-06-24 04:02:00,0.6387,0.6387,0.6387,0.6387,8000000.0
2009-06-24 04:03:00,0.6388,0.6393,0.6388,0.63925,130200000.0
2009-06-24 04:04:00,0.6392,0.6392,0.6389,0.6391,61200000.0
2009-06-24 04:05:00,0.6391,0.6391,0.6389,0.6389,49400000.0
2009-06-24 04:06:00,0.63895,0.6392,0.63895,0.6391,91200000.0
2009-06-24 04:07:00,0.6392,0.6392,0.639,0.639,130800000.0
2009-06-24 04:08:00,0.639,0.639,0.63855,0.6387,59400000.0
2009-06-24 04:09:00,0.63875,0.6388,0.63865,0.63865,58800000.0
2009-06-24 04:10:00,0.6386,0.6386,0.63855,0.63855,18400000.0
2009-06-24 04:11:00,0.63855,0.63855,0.63825,0.6385,151000000.0
2009-06-24 04:12:00,0.6385,0.63865,0.63845,0.63865,32800000.0
2009-06-24 04:13:00,0.6387,0.6387,0.6387,0.6387,5000000.0
2009-06-24 04:14:00,0.6387,0.6387,0.6387,0.6387,4000000.0
2009-06-24 04:15:00,0.6387,0.6387,0.6386,0.6386,60000000.0
2009-06-24 04:16:00,0.6383,0.63835,0.63825,0.6383,31200000.0
2009-06-24 04:17:00,0.6383,0.63855,0.63825,0.63855,126000000.0
2009-06-24 04:18:00,0.63865,0.6389,0.63845,0.6389,67800000.0
2009-06-24 04:19:00,0.639,0.639,0.6387,0.63875,28200000.0
2009-06-24 04:20:00,0.63865,0.63865,0.63865,0.63865,16000000.0
2009-06-24 04:21:00,0.63865,0.63865,0.63865,0.63865,16000000.0
2009-06-24 04:22:00,0.6386,0.6387,0.63855,0.6387,78600000.0
2009-06-24 04:23:00,0.6387,0.6387,0.63865,0.6387,31800000.0
2009-06-24 04:24:00,0.6387,0.6389,0.6387,0.6389,34200000.0
2009-06-24 04:25:00,0.6389,0.63925,0.6389,0.6392,109800000.0
2009-06-24 04:26:00,0.6391,0.6392,0.639,0.639,38600000.0
2009-06-24 04:27:00,0.63895,0.639,0.6389,0.63895,56000000.0
2009-06-24 04:28:00,0.639,0.639,0.6389,0.6389,25600000.0
2009-06-24 04:29:00,0.6389,0.6392,0.6389,0.6391,34200000.0
2009-06-24 04:30:00,0.6391,0.6391,0.63895,0.63895,29000000.0
2009-06-24 04:31:00,0.63885,0.63895,0.63885,0.63895,60600000.0
2009-06-24 04:32:00,0.63895,0.639,0.6389,0.6389,46200000.0
2009-06-24 04:33:00,0.63885,0.63885,0.63855,0.63865,54000000.0
2009-06-24 04:34:00,0.63865,0.63865,0.63865,0.63865,2600000.0
2009-06-24 04:35:00,0.6386,0.639,0.63815,0.63885,57000000.0
2009-06-24 04:36:00,0.63875,0.63875,0.63825,0.63855,69000000.0
2009-06-24 04:37:00,0.63855,0.63865,0.63855,0.6386,16600000.0
2009-06-24 04:38:00,0.63855,0.6386,0.6385,0.6385,76800000.0
2009-06-24 04:39:00,0.63845,0.63845,0.6383,0.63845,36800000.0
2009-06-24 04:40:00,0.6385,0.6386,0.6384,0.6386,60400000.0
2009-06-24 04:41:00,0.6386,0.6387,0.6386,0.6387,51600000.0
2009-06-24 04:42:00,0.6388,0.6389,0.63865,0.6389,48400000.0
2009-06-24 04:43:00,0.6391,0.6391,0.6391,0.6391,25600000.0
2009-06-24 04:44:00,0.6391,0.6391,0.639,0.639,101000000.0
2009-06-24 04:45:00,0.639,0.639,0.6389,0.639,63000000.0
2009-06-24 04:46:00,0.639,0.639,0.6389,0.6389,26000000.0
2009-06-24 04:47:00,0.639,0.6392,0.639,0.6392,34200000.0
2009-06-24 04:48:00,0.639,0.6392,0.639,0.63905,20800000.0
2009-06-24 04:49:00,0.63905,0.6392,0.639,0.639,44600000.0
2009-06-24 04:50:00,0.639,0.639,0.639,0.639,28200000.0
2009-06-24 04:51:00,0.63895,0.639,0.63895,0.639,20400000.0
2009-06-24 04:52:00,0.63905,0.63905,0.63905,0.63905,6400000.0
2009-06-24 04:53:00,0.63905,0.6392,0.639,0.6391,64800000.0
2009-06-24 04:54:00,0.6391,0.63915,0.6391,0.63915,87800000.0
2009-06-24 04:55:00,0.63915,0.63915,0.63915,0.63915,19400000.0
2009-06-24 04:56:00,0.6393,0.63985,0.6393,0.63965,68400000.0
2009-06-24 04:57:00,0.6396,0.63985,0.63955,0.6397,51600000.0
2009-06-24 04:58:00,0.63965,0.63965,0.63925,0.63925,86600000.0
2009-06-24 04:59:00,0.6393,0.63935,0.6393,0.63935,11600000.0
2009-06-24 05:00:00,0.63935,0.6394,0.63905,0.6394,98600000.0
2009-06-24 05:01:00,0.6394,0.63945,0.63935,0.6394,45200000.0
2009-06-24 05:02:00,0.6394,0.6394,0.6394,0.6394,6400000.0
2009-06-24 05:03:00,0.6394,0.63965,0.6394,0.63965,23200000.0
2009-06-24 05:04:00,0.63965,0.63965,0.63945,0.6396,46600000.0
2009-06-24 05:05:00,0.6396,0.6399,0.63955,0.6399,109400000.0
2009-06-24 05:06:00,0.63985,0.63995,0.6398,0.6398,36400000.0
2009-06-24 05:07:00,0.63995,0.63995,0.63985,0.6399,34600000.0
2009-06-24 05:08:00,0.63985,0.6399,0.63985,0.63985,18800000.0
2009-06-24 05:09:00,0.6399,0.6402,0.6397,0.63985,67400000.0
2009-06-24 05:10:00,0.63985,0.63985,0.6395,0.6397,32600000.0
2009-06-24 05:11:00,0.63965,0.63965,0.63935,0.63955,147200000.0
2009-06-24 05:12:00,0.63945,0.6396,0.63945,0.6396,38000000.0
2009-06-24 05:13:00,0.6395,0.6396,0.63935,0.63935,26600000.0
2009-06-24 05:14:00,0.63955,0.6397,0.63955,0.6397,22000000.0
2009-06-24 05:15:00,0.6394,0.6394,0.6394,0.6394,4000000.0
2009-06-24 05:16:00,0.6394,0.6394,0.63915,0.63935,41200000.0
2009-06-24 05:17:00,0.6394,0.6395,0.6394,0.6395,13000000.0
2009-06-24 05:18:00,0.63935,0.6394,0.6393,0.6393,25400000.0
2009-06-24 05:19:00,0.6393,0.6393,0.63895,0.63915,48200000.0
2009-06-24 05:20:00,0.6391,0.6391,0.6391,0.6391,9000000.0
2009-06-24 05:21:00,0.63905,0.63925,0.63905,0.63925,29400000.0
2009-06-24 05:22:00,0.63935,0.63935,0.6393,0.63935,11800000.0
2009-06-24 05:23:00,0.63935,0.6394,0.63935,0.6394,6600000.0
2009-06-24 05:24:00,0.6394,0.6394,0.6394,0.6394,25800000.0
2009-06-24 05:25:00,0.6394,0.6394,0.63935,0.63935,3400000.0
2009-06-24 05:26:00,0.6394,0.6394,0.63935,0.6394,15600000.0
2009-06-24 05:27:00,0.6394,0.6394,0.63925,0.63925,36400000.0
2009-06-24 05:28:00,0.63915,0.6393,0.63915,0.6393,18400000.0
2009-06-24 05:29:00,0.6388,0.63902,0.63875,0.63901,50500000.0
2009-06-24 05:30:00,0.6393,0.6395,0.6393,0.6395,32000000.0
2009-06-24 05:31:00,0.63945,0.6395,0.63945,0.6395,10600000.0
2009-06-24 05:32:00,0.63935,0.63944,0.63935,0.63938,27400000.0
2009-06-24 05:33:00,0.6396,0.6396,0.6396,0.6396,4000000.0
2009-06-24 05:34:00,0.63933,0.63939,0.63902,0.63939,16800000.0
2009-06-24 05:35:00,0.63923,0.63948,0.63906,0.63948,21200000.0
2009-06-24 05:36:00,0.6397,0.6397,0.63955,0.63955,32400000.0
2009-06-24 05:37:00,0.63955,0.6396,0.63955,0.6396,27800000.0
2009-06-24 05:38:00,0.6396,0.6396,0.6396,0.6396,4000000.0
2009-06-24 05:39:00,0.6396,0.6396,0.63945,0.63945,8200000.0
2009-06-24 05:40:00,0.6394,0.6394,0.6394,0.6394,23800000.0
2009-06-24 05:41:00,0.63944,0.63946,0.63914,0.63914,32000000.0
2009-06-24 05:42:00,0.6394,0.6394,0.6394,0.6394,16400000.0
2009-06-24 05:43:00,0.6395,0.63955,0.6395,0.63955,14000000.0
2009-06-24 05:44:00,0.63955,0.63985,0.63945,0.63985,48800000.0
2009-06-24 05:45:00,0.63985,0.63995,0.63985,0.63995,30000000.0
2009-06-24 05:46:00,0.63995,0.63995,0.6395,0.6396,19200000.0
2009-06-24 05:47:00,0.6396,0.64005,0.6395,0.63995,98800000.0
2009-06-24 05:48:00,0.6401,0.64025,0.6401,0.64025,7000000.0
2009-06-24 05:49:00,0.6402,0.6402,0.6402,0.6402,2200000.0
2009-06-24 05:50:00,0.6402,0.6402,0.63985,0.63985,33400000.0
2009-06-24 05:51:00,0.6399,0.6399,0.6399,0.6399,1000000.0
2009-06-24 05:52:00,0.6399,0.63995,0.63985,0.6399,17800000.0
2009-06-24 05:53:00,0.6399,0.64015,0.6399,0.64015,171200000.0
2009-06-24 05:54:00,0.6403,0.64065,0.64005,0.64045,212800000.0
2009-06-24 05:55:00,0.64045,0.6405,0.64045,0.6405,26200000.0
2009-06-24 05:56:00,0.64039,0.64051,0.64039,0.64051,53400000.0
2009-06-24 05:57:00,0.64055,0.64065,0.64045,0.64045,18400000.0
2009-06-24 05:58:00,0.64045,0.6405,0.64045,0.64045,57400000.0
2009-06-24 05:59:00,0.64045,0.64065,0.64045,0.64045,38800000.0
2009-06-24 06:00:00,0.64045,0.64045,0.6396,0.63995,145900000.0
2009-06-24 06:01:00,0.63995,0.64,0.63975,0.63985,86400000.0
2009-06-24 06:02:00,0.63985,0.63995,0.63975,0.63975,27200000.0
2009-06-24 06:03:00,0.63985,0.63995,0.63985,0.63995,10600000.0
2009-06-24 06:04:00,0.63975,0.63985,0.6397,0.63975,41000000.0
2009-06-24 06:05:00,0.63947,0.63956,0.63938,0.6394,29800000.0
2009-06-24 06:06:00,0.63975,0.64015,0.63975,0.64015,20800000.0
2009-06-24 06:07:00,0.63995,0.6402,0.63995,0.6402,16400000.0
2009-06-24 06:08:00,0.64015,0.64015,0.64005,0.64005,41600000.0
2009-06-24 06:09:00,0.64015,0.64015,0.64,0.64015,46600000.0
2009-06-24 06:10:00,0.64015,0.64015,0.64015,0.64015,9000000.0
2009-06-24 06:11:00,0.64015,0.64015,0.64015,0.64015,5800000.0
2009-06-24 06:12:00,0.64015,0.64015,0.63995,0.63995,39799999.0
2009-06-24 06:13:00,0.63995,0.64015,0.63995,0.63995,20800000.0
2009-06-24 06:14:00,0.63985,0.63985,0.63985,0.63985,3200000.0
2009-06-24 06:15:00,0.6399,0.64025,0.6399,0.6402,48400000.0
2009-06-24 06:16:00,0.64015,0.64015,0.63995,0.64005,8400000.0
2009-06-24 06:17:00,0.64005,0.6406,0.6396,0.6406,51200000.0
2009-06-24 06:18:00,0.6405,0.6405,0.6403,0.6403,21200000.0
2009-06-24 06:19:00,0.64025,0.6403,0.6402,0.6403,6200000.0
2009-06-24 06:20:00,0.6403,0.6403,0.6399,0.64015,26800000.0
2009-06-24 06:21:00,0.6401,0.6401,0.63985,0.63985,54000000.0
2009-06-24 06:22:00,0.63995,0.64005,0.63985,0.63985,38220000.0
2009-06-24 06:23:00,0.6398,0.64015,0.6398,0.64015,57000000.0
2009-06-24 06:24:00,0.64015,0.64035,0.64015,0.64035,25000000.0
2009-06-24 06:25:00,0.64035,0.6404,0.6403,0.6404,28800000.0
2009-06-24 06:26:00,0.6406,0.64085,0.64055,0.6407,179800000.0
2009-06-24 06:27:00,0.6407,0.6409,0.6407,0.64075,24200000.0
2009-06-24 06:28:00,0.64075,0.641,0.64075,0.641,17800000.0
2009-06-24 06:29:00,0.641,0.6411,0.641,0.6411,29000000.0
2009-06-24 06:30:00,0.6411,0.6411,0.641,0.641,19200000.0
2009-06-24 06:31:00,0.641,0.6411,0.64065,0.641,50000000.0
2009-06-24 06:32:00,0.641,0.641,0.64065,0.6409,37200000.0
2009-06-24 06:33:00,0.64095,0.64105,0.6409,0.64095,30600000.0
2009-06-24 06:34:00,0.641,0.641,0.64095,0.64095,13600000.0
2009-06-24 06:35:00,0.64095,0.641,0.64045,0.6407,79600000.0
2009-06-24 06:36:00,0.64065,0.6408,0.6405,0.6405,51000000.0
2009-06-24 06:37:00,0.6406,0.64085,0.64055,0.64085,44000000.0
2009-06-24 06:38:00,0.64095,0.6411,0.64075,0.64085,72400000.0
2009-06-24 06:39:00,0.6409,0.6409,0.64075,0.64075,25600000.0
2009-06-24 06:40:00,0.64075,0.6409,0.64075,0.6409,26200000.0
2009-06-24 06:41:00,0.6409,0.6409,0.64065,0.6407,28000000.0
2009-06-24 06:42:00,0.64075,0.64075,0.64075,0.64075,4000000.0
2009-06-24 06:43:00,0.6408,0.6408,0.6407,0.6407,11200000.0
2009-06-24 06:44:00,0.6407,0.6407,0.6405,0.64055,85800000.0
2009-06-24 06:45:00,0.64055,0.6408,0.64055,0.6408,16400000.0
2009-06-24 06:46:00,0.64075,0.64075,0.64075,0.64075,11200000.0
2009-06-24 06:47:00,0.64075,0.64075,0.6407,0.6407,12800000.0
2009-06-24 06:48:00,0.6407,0.6408,0.6407,0.6408,14400000.0
2009-06-24 06:49:00,0.6408,0.6408,0.6408,0.6408,4000000.0
2009-06-24 06:50:00,0.6408,0.6408,0.6408,0.6408,7400000.0
2009-06-24 06:51:00,0.6407,0.6407,0.6407,0.6407,12000000.0
2009-06-24 06:52:00,0.6408,0.6408,0.6408,0.6408,17600000.0
2009-06-24 06:53:00,0.6407,0.6407,0.6407,0.6407,16000000.0
2009-06-24 06:54:00,0.6407,0.6407,0.6407,0.6407,8000000.0
2009-06-24 06:55:00,0.64021,0.64039,0.64021,0.64038,9800000.0
2009-06-24 06:56:00,0.64039,0.64042,0.64018,0.64031,22800000.0
2009-06-24 06:57:00,0.6407,0.6408,0.6407,0.6408,12000000.0
2009-06-24 06:58:00,0.6408,0.6408,0.6407,0.6407,8800000.0
2009-06-24 06:59:00,0.64023,0.6404,0.64023,0.6404,16400000.0
2009-06-24 07:00:00,0.64038,0.64048,0.64033,0.64035,23800000.0
2009-06-24 07:01:00,0.64035,0.64042,0.64029,0.64029,30000000.0
2009-06-24 07:02:00,0.6407,0.6407,0.64055,0.64065,32000000.0
2009-06-24 07:03:00,0.6408,0.6408,0.64055,0.6408,23400000.0
2009-06-24 07:04:00,0.6408,0.6408,0.6405,0.6406,21400000.0
2009-06-24 07:05:00,0.6406,0.6408,0.6406,0.6408,16400000.0
2009-06-24 07:06:00,0.6407,0.6407,0.6407,0.6407,18000000.0
2009-06-24 07:07:00,0.6407,0.6412,0.64065,0.6411,40600000.0
2009-06-24 07:08:00,0.6411,0.6412,0.64095,0.6411,101200000.0
2009-06-24 07:09:00,0.64105,0.6411,0.6409,0.6411,23400000.0
2009-06-24 07:10:00,0.6409,0.64115,0.6409,0.6411,32200000.0
2009-06-24 07:11:00,0.6411,0.6412,0.64105,0.64105,48400000.0
2009-06-24 07:12:00,0.641,0.641,0.641,0.641,4000000.0
2009-06-24 07:13:00,0.64095,0.641,0.6408,0.6408,20400000.0
2009-06-24 07:14:00,0.6409,0.6411,0.6409,0.641,49400000.0
2009-06-24 07:15:00,0.641,0.641,0.64085,0.6409,67600000.0
2009-06-24 07:16:00,0.641,0.641,0.6409,0.6409,20200000.0
2009-06-24 07:17:00,0.6409,0.641,0.6409,0.6409,18400000.0
2009-06-24 07:18:00,0.6409,0.641,0.6407,0.64095,36800000.0
2009-06-24 07:19:00,0.6409,0.6409,0.6406,0.6409,57400000.0
2009-06-24 07:20:00,0.6409,0.6409,0.6408,0.6408,72200000.0
2009-06-24 07:21:00,0.6408,0.64095,0.64075,0.64095,122000000.0
2009-06-24 07:22:00,0.6409,0.6409,0.6409,0.6409,17000000.0
2009-06-24 07:23:00,0.6409,0.64095,0.6409,0.64095,15000000.0
2009-06-24 07:24:00,0.6409,0.64115,0.6409,0.64115,45600000.0
2009-06-24 07:25:00,0.64115,0.64115,0.64115,0.64115,3200000.0
2009-06-24 07:26:00,0.64115,0.64115,0.64115,0.64115,12800000.0
2009-06-24 07:27:00,0.64105,0.64105,0.64105,0.64105,24000000.0
2009-06-24 07:28:00,0.64115,0.64115,0.64115,0.64115,6400000.0
2009-06-24 07:29:00,0.64115,0.64115,0.64115,0.64115,12800000.0
2009-06-24 07:30:00,0.6412,0.64125,0.6412,0.64125,23000000.0
2009-06-24 07:31:00,0.64089,0.64114,0.64064,0.64093,118400000.0
2009-06-24 07:32:00,0.64125,0.64135,0.64115,0.64125,31200000.0
2009-06-24 07:33:00,0.64125,0.64155,0.64125,0.6415,66400000.0
2009-06-24 07:34:00,0.64155,0.64155,0.64095,0.64095,41600000.0
2009-06-24 07:35:00,0.64085,0.6409,0.64065,0.6409,50000000.0
2009-06-24 07:36:00,0.64085,0.64085,0.64085,0.64085,4000000.0
2009-06-24 07:37:00,0.6408,0.6408,0.6408,0.6408,12000000.0
2009-06-24 07:38:00,0.6408,0.6409,0.6408,0.6409,24000000.0
2009-06-24 07:39:00,0.64063,0.64076,0.64035,0.64052,165600000.0
2009-06-24 07:40:00,0.6409,0.6409,0.6408,0.6408,46400000.0
2009-06-24 07:41:00,0.6408,0.6408,0.64035,0.6406,84200000.0
2009-06-24 07:42:00,0.6406,0.6408,0.64025,0.6406,103800000.0
2009-06-24 07:43:00,0.6406,0.6406,0.6401,0.6401,48400000.0
2009-06-24 07:44:00,0.6401,0.6406,0.6398,0.6403,98000000.0
2009-06-24 07:45:00,0.6403,0.6403,0.64015,0.6402,10000000.0
2009-06-24 07:46:00,0.6404,0.6404,0.6404,0.6404,9000000.0
2009-06-24 07:47:00,0.6404,0.6404,0.6402,0.6404,53800000.0
2009-06-24 07:48:00,0.6404,0.64055,0.6403,0.6405,25200000.0
2009-06-24 07:49:00,0.6404,0.6404,0.6404,0.6404,7400000.0
2009-06-24 07:50:00,0.6404,0.64055,0.6404,0.6405,68800000.0
2009-06-24 07:51:00,0.6405,0.6405,0.6404,0.6404,36200000.0
2009-06-24 07:52:00,0.6404,0.6405,0.64035,0.6405,34600000.0
2009-06-24 07:53:00,0.64065,0.6412,0.6405,0.641,118700000.0
2009-06-24 07:54:00,0.641,0.6412,0.641,0.6411,95000000.0
2009-06-24 07:55:00,0.6411,0.6412,0.641,0.641,48000000.0
2009-06-24 07:56:00,0.641,0.641,0.64085,0.64085,21000000.0
2009-06-24 07:57:00,0.64085,0.64085,0.6403,0.6404,89200000.0
2009-06-24 07:58:00,0.6404,0.6405,0.6403,0.6405,41800000.0
2009-06-24 07:59:00,0.6407,0.6408,0.6404,0.6404,107000000.0
2009-06-24 08:00:00,0.6405,0.6407,0.64045,0.6406,63400000.0
2009-06-24 08:01:00,0.6406,0.6408,0.64055,0.6407,116600000.0
2009-06-24 08:02:00,0.6407,0.6408,0.6406,0.64065,46400000.0
2009-06-24 08:03:00,0.64065,0.6407,0.64065,0.64065,36000000.0
2009-06-24 08:04:00,0.6407,0.6408,0.6406,0.6406,28600000.0
2009-06-24 08:05:00,0.6406,0.6406,0.6404,0.6405,44000000.0
2009-06-24 08:06:00,0.6405,0.6405,0.6405,0.6405,46200000.0
2009-06-24 08:07:00,0.64045,0.64045,0.64035,0.64035,31600000.0
2009-06-24 08:08:00,0.64035,0.64035,0.6403,0.6403,26400000.0
2009-06-24 08:09:00,0.6403,0.6404,0.64025,0.6404,69000000.0
2009-06-24 08:10:00,0.6405,0.6405,0.6405,0.6405,14000000.0
2009-06-24 08:11:00,0.6405,0.6406,0.6405,0.6406,13000000.0
2009-06-24 08:12:00,0.64055,0.6406,0.64055,0.6406,21600000.0
2009-06-24 08:13:00,0.64016,0.6403,0.63995,0.64003,81400000.0
2009-06-24 08:14:00,0.6406,0.6406,0.64045,0.6405,20000000.0
2009-06-24 08:15:00,0.6405,0.6405,0.64035,0.64035,59600000.0
2009-06-24 08:16:00,0.64045,0.64045,0.6404,0.64045,7000000.0
2009-06-24 08:17:00,0.6405,0.6405,0.64035,0.64045,40600000.0
2009-06-24 08:18:00,0.64045,0.6405,0.6403,0.6404,79800000.0
2009-06-24 08:19:00,0.6406,0.6406,0.6405,0.6406,9800000.0
2009-06-24 08:20:00,0.6406,0.64075,0.6406,0.6406,21600000.0
2009-06-24 08:21:00,0.6407,0.64075,0.64065,0.6407,24200000.0
2009-06-24 08:22:00,0.64055,0.64065,0.64041,0.64065,32000000.0
2009-06-24 08:23:00,0.6407,0.64095,0.6407,0.6409,77000000.0
2009-06-24 08:24:00,0.6408,0.6408,0.64075,0.64075,21400000.0
2009-06-24 08:25:00,0.6408,0.6411,0.64065,0.6411,66800000.0
2009-06-24 08:26:00,0.64105,0.64145,0.641,0.64135,95400000.0
2009-06-24 08:27:00,0.64135,0.6418,0.64125,0.64155,123000000.0
2009-06-24 08:28:00,0.64155,0.64155,0.64135,0.64135,46600000.0
2009-06-24 08:29:00,0.6413,0.6418,0.6413,0.64175,54000000.0
2009-06-24 08:30:00,0.6417,0.64195,0.64165,0.64195,32600000.0
2009-06-24 08:31:00,0.6421,0.6421,0.642,0.6421,48600000.0
2009-06-24 08:32:00,0.642,0.64205,0.64175,0.64205,121400000.0
2009-06-24 08:33:00,0.6422,0.6422,0.64205,0.64205,9600000.0
2009-06-24 08:34:00,0.6423,0.6428,0.6423,0.6427,169400000.0
2009-06-24 08:35:00,0.6427,0.6428,0.6422,0.6425,131400000.0
2009-06-24 08:36:00,0.6425,0.64285,0.6425,0.64255,36800000.0
2009-06-24 08:37:00,0.64255,0.64285,0.64245,0.64245,76600000.0
2009-06-24 08:38:00,0.64255,0.64265,0.64255,0.64265,47200000.0
2009-06-24 08:39:00,0.64265,0.64265,0.6422,0.64245,162200000.0
2009-06-24 08:40:00,0.6423,0.6428,0.6423,0.64265,74400000.0
2009-06-24 08:41:00,0.6427,0.6428,0.64235,0.6426,45800000.0
2009-06-24 08:42:00,0.64265,0.6433,0.64265,0.6433,125800000.0
2009-06-24 08:43:00,0.6433,0.6435,0.64325,0.64345,44000000.0
2009-06-24 08:44:00,0.6434,0.6437,0.64335,0.6436,34600000.0
2009-06-24 08:45:00,0.6436,0.64375,0.6435,0.6435,26900000.0
2009-06-24 08:46:00,0.6435,0.6435,0.6435,0.6435,7200000.0
2009-06-24 08:47:00,0.6435,0.64355,0.6435,0.6435,78200000.0
2009-06-24 08:48:00,0.6435,0.6435,0.6429,0.6432,21500000.0
2009-06-24 08:49:00,0.6432,0.6432,0.64315,0.6432,33800000.0
2009-06-24 08:50:00,0.6431,0.6432,0.64305,0.6431,68000000.0
2009-06-24 08:51:00,0.6431,0.6431,0.64305,0.64305,10200000.0
2009-06-24 08:52:00,0.64305,0.6431,0.643,0.643,50000000.0
2009-06-24 08:53:00,0.64305,0.6435,0.64305,0.6434,83600000.0
2009-06-24 08:54:00,0.6436,0.64365,0.6435,0.6435,17200000.0
2009-06-24 08:55:00,0.64345,0.6437,0.64345,0.6437,71400000.0
2009-06-24 08:56:00,0.6436,0.6439,0.6436,0.6439,42800000.0
2009-06-24 08:57:00,0.6439,0.6446,0.64385,0.6442,163500000.0
2009-06-24 08:58:00,0.6442,0.6446,0.6441,0.6445,383399997.0
2009-06-24 08:59:00,0.6445,0.64465,0.6439,0.64455,385900000.0
2009-06-24 09:00:00,0.64445,0.6446,0.64425,0.6445,333800000.0
2009-06-24 09:01:00,0.6445,0.6445,0.64405,0.6441,133000000.0
2009-06-24 09:02:00,0.6441,0.6442,0.6436,0.6438,54600000.0
2009-06-24 09:03:00,0.64365,0.6444,0.64365,0.6443,285200000.0
2009-06-24 09:04:00,0.6442,0.6445,0.6442,0.6444,152400000.0
2009-06-24 09:05:00,0.6444,0.6445,0.6442,0.64435,116000000.0
2009-06-24 09:06:00,0.6445,0.64455,0.64435,0.64435,56400000.0
2009-06-24 09:07:00,0.64435,0.64435,0.6442,0.6442,32200000.0
2009-06-24 09:08:00,0.6442,0.6445,0.6442,0.64435,112800000.0
2009-06-24 09:09:00,0.64435,0.64465,0.64425,0.6445,205200000.0
2009-06-24 09:10:00,0.64455,0.64465,0.64415,0.64415,148200000.0
2009-06-24 09:11:00,0.6442,0.64425,0.6438,0.64425,77800000.0
2009-06-24 09:12:00,0.64425,0.64445,0.6442,0.64425,53400000.0
2009-06-24 09:13:00,0.6443,0.64445,0.6436,0.6436,294600000.0
2009-06-24 09:14:00,0.64355,0.64385,0.64355,0.64375,46200000.0
2009-06-24 09:15:00,0.6437,0.64385,0.6437,0.64375,37000000.0
2009-06-24 09:16:00,0.64375,0.6438,0.6437,0.6438,36400000.0
2009-06-24 09:17:00,0.6438,0.6439,0.64355,0.6438,111900000.0
2009-06-24 09:18:00,0.64355,0.6438,0.64355,0.64365,164200000.0
2009-06-24 09:19:00,0.64375,0.6441,0.64375,0.6441,118600000.0
2009-06-24 09:20:00,0.644,0.64415,0.64395,0.64405,230800000.0
2009-06-24 09:21:00,0.64405,0.64445,0.64405,0.64445,390400001.0
2009-06-24 09:22:00,0.64445,0.64445,0.6441,0.6441,166000000.0
2009-06-24 09:23:00,0.6441,0.6441,0.64375,0.64395,116900000.0
2009-06-24 09:24:00,0.64395,0.644,0.64375,0.64385,219800000.0
2009-06-24 09:25:00,0.64385,0.64385,0.64375,0.6438,132600000.0
2009-06-24 09:26:00,0.6438,0.6438,0.6436,0.64375,128600000.0
2009-06-24 09:27:00,0.64375,0.64415,0.6436,0.6438,124000000.0
2009-06-24 09:28:00,0.64385,0.644,0.64385,0.644,30000000.0
2009-06-24 09:29:00,0.644,0.64415,0.64395,0.64415,88800000.0
2009-06-24 09:30:00,0.64415,0.64445,0.64415,0.6444,91000000.0
2009-06-24 09:31:00,0.6444,0.6444,0.6438,0.6438,157799998.0
2009-06-24 09:32:00,0.64385,0.64405,0.64375,0.64395,102000000.0
2009-06-24 09:33:00,0.6438,0.6442,0.64375,0.64395,134400000.0
2009-06-24 09:34:00,0.64395,0.64395,0.6438,0.64395,91000000.0
2009-06-24 09:35:00,0.64395,0.64405,0.6438,0.64385,135400000.0
2009-06-24 09:36:00,0.64385,0.6439,0.6437,0.6437,75400000.0
2009-06-24 09:37:00,0.6437,0.6438,0.64335,0.64355,189000000.0
2009-06-24 09:38:00,0.6436,0.64365,0.64355,0.64365,149800000.0
2009-06-24 09:39:00,0.64365,0.6439,0.64355,0.64385,170800000.0
2009-06-24 09:40:00,0.6439,0.6444,0.6439,0.6442,49400000.0
2009-06-24 09:41:00,0.6442,0.64465,0.64405,0.64445,139600000.0
2009-06-24 09:42:00,0.64445,0.6446,0.6443,0.6443,72400000.0
2009-06-24 09:43:00,0.6444,0.64455,0.6443,0.64455,99800000.0
2009-06-24 09:44:00,0.6445,0.6445,0.64385,0.64425,108200000.0
2009-06-24 09:45:00,0.6439,0.6444,0.6439,0.64435,165400000.0
2009-06-24 09:46:00,0.6444,0.64455,0.6443,0.64455,142200000.0
2009-06-24 09:47:00,0.64445,0.64445,0.64445,0.64445,13600000.0
2009-06-24 09:48:00,0.64445,0.64465,0.64445,0.64455,15000000.0
2009-06-24 09:49:00,0.6446,0.64475,0.6445,0.64475,110800000.0
2009-06-24 09:50:00,0.64475,0.64475,0.64455,0.6446,45400000.0
2009-06-24 09:51:00,0.6447,0.64475,0.6445,0.64455,47200000.0
2009-06-24 09:52:00,0.6445,0.6445,0.6441,0.64425,24400000.0
2009-06-24 09:53:00,0.64425,0.6443,0.6442,0.6442,5000000.0
2009-06-24 09:54:00,0.6442,0.6442,0.64365,0.6441,61200000.0
2009-06-24 09:55:00,0.64405,0.6441,0.64405,0.6441,23400000.0
2009-06-24 09:56:00,0.6441,0.64455,0.6441,0.6445,76400000.0
2009-06-24 09:57:00,0.6445,0.64455,0.64445,0.6445,24200000.0
2009-06-24 09:58:00,0.64455,0.64475,0.6445,0.6446,48200000.0
2009-06-24 09:59:00,0.64455,0.64465,0.64455,0.6446,8600000.0
2009-06-24 10:00:00,0.6446,0.64545,0.6445,0.6453,115200000.0
2009-06-24 10:01:00,0.6453,0.6454,0.64515,0.64515,158400000.0
2009-06-24 10:02:00,0.64535,0.64535,0.64515,0.64525,139200000.0
2009-06-24 10:03:00,0.64525,0.64525,0.6451,0.6451,64000000.0
2009-06-24 10:04:00,0.6451,0.64515,0.64465,0.6447,101600000.0
2009-06-24 10:05:00,0.64475,0.6451,0.64475,0.64505,61800000.0
2009-06-24 10:06:00,0.64505,0.64515,0.64505,0.64505,39200000.0
2009-06-24 10:07:00,0.64505,0.64505,0.6448,0.6448,61200000.0
2009-06-24 10:08:00,0.64495,0.645,0.64465,0.64465,112000000.0
2009-06-24 10:09:00,0.6447,0.6448,0.6446,0.6447,33000000.0
2009-06-24 10:10:00,0.6447,0.6447,0.6447,0.6447,8800000.0
2009-06-24 10:11:00,0.64465,0.6447,0.6446,0.6446,39400000.0
2009-06-24 10:12:00,0.6446,0.6447,0.6446,0.6447,23200000.0
2009-06-24 10:13:00,0.6447,0.64505,0.6447,0.64505,53000000.0
2009-06-24 10:14:00,0.6452,0.64595,0.64505,0.64595,133800000.0
2009-06-24 10:15:00,0.646,0.646,0.6456,0.6456,18400000.0
2009-06-24 10:16:00,0.6456,0.64585,0.6456,0.64585,38600000.0
2009-06-24 10:17:00,0.64585,0.6462,0.64575,0.64575,150600000.0
2009-06-24 10:18:00,0.64575,0.6459,0.64555,0.64565,84700000.0
2009-06-24 10:19:00,0.64565,0.64565,0.64545,0.64555,85000000.0
2009-06-24 10:20:00,0.64555,0.64555,0.64555,0.64555,4000000.0
2009-06-24 10:21:00,0.64555,0.6456,0.64545,0.64545,61800000.0
2009-06-24 10:22:00,0.6455,0.6455,0.6449,0.645,117000000.0
2009-06-24 10:23:00,0.645,0.6452,0.6445,0.6445,132400000.0
2009-06-24 10:24:00,0.6445,0.6447,0.6444,0.6447,53800000.0
2009-06-24 10:25:00,0.6446,0.645,0.6446,0.6447,72600000.0
2009-06-24 10:26:00,0.6449,0.645,0.6446,0.6447,50800000.0
2009-06-24 10:27:00,0.6447,0.6447,0.6442,0.6443,36800000.0
2009-06-24 10:28:00,0.6443,0.6445,0.6443,0.64445,33600000.0
2009-06-24 10:29:00,0.64445,0.64455,0.64425,0.6444,76600000.0
2009-06-24 10:30:00,0.64435,0.64445,0.6441,0.64435,37200000.0
2009-06-24 10:31:00,0.64435,0.6446,0.6441,0.6443,73100000.0
2009-06-24 10:32:00,0.6443,0.6446,0.6443,0.64455,41000000.0
2009-06-24 10:33:00,0.64455,0.64455,0.6444,0.64445,139600004.0
2009-06-24 10:34:00,0.6445,0.6445,0.6445,0.6445,4600000.0
2009-06-24 10:35:00,0.6445,0.6445,0.64445,0.6445,35400000.0
2009-06-24 10:36:00,0.6445,0.6446,0.64445,0.6446,36600000.0
2009-06-24 10:37:00,0.6446,0.6449,0.64445,0.6445,81100001.0
2009-06-24 10:38:00,0.64455,0.6446,0.64455,0.6446,2000000.0
2009-06-24 10:39:00,0.6446,0.6447,0.6446,0.6447,30600000.0
2009-06-24 10:40:00,0.6448,0.6448,0.6445,0.6448,173600000.0
2009-06-24 10:41:00,0.6449,0.64495,0.6446,0.6447,117040000.0
2009-06-24 10:42:00,0.6446,0.6446,0.6445,0.6445,16800000.0
2009-06-24 10:43:00,0.64455,0.6448,0.64455,0.6446,17200000.0
2009-06-24 10:44:00,0.6447,0.6447,0.64455,0.6446,30200000.0
2009-06-24 10:45:00,0.6446,0.6446,0.6444,0.6444,11800000.0
2009-06-24 10:46:00,0.6444,0.6444,0.64435,0.6444,38600000.0
2009-06-24 10:47:00,0.6444,0.6445,0.6443,0.6443,45400000.0
2009-06-24 10:48:00,0.6443,0.6443,0.64415,0.6442,41200000.0
2009-06-24 10:49:00,0.6442,0.6443,0.6442,0.6443,21000000.0
2009-06-24 10:50:00,0.6443,0.6443,0.644,0.6441,128200000.0
2009-06-24 10:51:00,0.64415,0.64415,0.6438,0.6438,60400000.0
2009-06-24 10:52:00,0.6438,0.6439,0.6437,0.6438,78600000.0
2009-06-24 10:53:00,0.6439,0.6441,0.6438,0.6439,79900000.0
2009-06-24 10:54:00,0.64385,0.6439,0.6438,0.6438,151000000.0
2009-06-24 10:55:00,0.6438,0.6438,0.6437,0.6438,85600000.0
2009-06-24 10:56:00,0.6438,0.6438,0.6437,0.6437,36000000.0
2009-06-24 10:57:00,0.6438,0.64385,0.6437,0.6437,41800000.0
2009-06-24 10:58:00,0.6437,0.6437,0.64365,0.6437,126000000.0
2009-06-24 10:59:00,0.6438,0.64385,0.64365,0.64385,24200000.0
2009-06-24 11:00:00,0.6439,0.6441,0.6438,0.6441,49000000.0
2009-06-24 11:01:00,0.6441,0.6442,0.6438,0.6438,111300000.0
2009-06-24 11:02:00,0.6438,0.6441,0.643,0.64335,239300000.0
2009-06-24 11:03:00,0.64335,0.64345,0.64305,0.64335,106600000.0
2009-06-24 11:04:00,0.64335,0.6434,0.64305,0.6432,95400000.0
2009-06-24 11:05:00,0.64315,0.64335,0.6431,0.6433,47000000.0
2009-06-24 11:06:00,0.6434,0.6436,0.643,0.6432,31000000.0
2009-06-24 11:07:00,0.6436,0.6436,0.6433,0.6433,31200000.0
2009-06-24 11:08:00,0.6433,0.6434,0.64325,0.6433,42400000.0
2009-06-24 11:09:00,0.6433,0.6433,0.6431,0.6432,142800000.0
2009-06-24 11:10:00,0.6432,0.6434,0.64305,0.6434,95600000.0
2009-06-24 11:11:00,0.6435,0.6439,0.6435,0.6438,94800000.0
2009-06-24 11:12:00,0.6437,0.6443,0.6437,0.64405,127600000.0
2009-06-24 11:13:00,0.6442,0.6445,0.644,0.644,111200000.0
2009-06-24 11:14:00,0.644,0.6443,0.6439,0.644,94900000.0
2009-06-24 11:15:00,0.644,0.644,0.6437,0.6437,107600000.0
2009-06-24 11:16:00,0.64375,0.644,0.64365,0.6438,106600000.0
2009-06-24 11:17:00,0.6438,0.644,0.6434,0.6434,269400000.0
2009-06-24 11:18:00,0.6434,0.6437,0.64335,0.6437,120200000.0
2009-06-24 11:19:00,0.6437,0.6438,0.6424,0.6426,156620000.0
2009-06-24 11:20:00,0.64265,0.64375,0.64265,0.64345,136200000.0
2009-06-24 11:21:00,0.64355,0.64375,0.6432,0.6432,128600000.0
2009-06-24 11:22:00,0.6432,0.6436,0.64305,0.6432,97200000.0
2009-06-24 11:23:00,0.6432,0.64415,0.6432,0.6437,93400000.0
2009-06-24 11:24:00,0.6437,0.6439,0.6433,0.6436,92200000.0
2009-06-24 11:25:00,0.6436,0.6438,0.6433,0.6438,62600000.0
2009-06-24 11:26:00,0.6437,0.6439,0.64345,0.6439,64400000.0
2009-06-24 11:27:00,0.6438,0.6442,0.6438,0.644,32800000.0
2009-06-24 11:28:00,0.644,0.6443,0.644,0.6441,109800000.0
2009-06-24 11:29:00,0.6441,0.6442,0.6435,0.64375,173500000.0
2009-06-24 11:30:00,0.6438,0.6439,0.6435,0.6435,124800000.0
2009-06-24 11:31:00,0.6435,0.64355,0.6434,0.6435,39200000.0
2009-06-24 11:32:00,0.6435,0.64355,0.64345,0.6435,47800000.0
2009-06-24 11:33:00,0.6435,0.64355,0.64345,0.6435,80000000.0
2009-06-24 11:34:00,0.64335,0.6434,0.64325,0.6434,76600000.0
2009-06-24 11:35:00,0.6433,0.6435,0.64315,0.64325,35000000.0
2009-06-24 11:36:00,0.64325,0.6435,0.6431,0.6435,164800000.0
2009-06-24 11:37:00,0.6435,0.6439,0.6435,0.6435,154400000.0
2009-06-24 11:38:00,0.64355,0.6437,0.64345,0.6436,46000000.0
2009-06-24 11:39:00,0.64365,0.64385,0.6436,0.6436,69800000.0
2009-06-24 11:40:00,0.6436,0.64365,0.6436,0.64365,31800000.0
2009-06-24 11:41:00,0.6436,0.64365,0.6435,0.6436,30800000.0
2009-06-24 11:42:00,0.6436,0.6436,0.6436,0.6436,19000000.0
2009-06-24 11:43:00,0.6437,0.6437,0.64345,0.64355,87000000.0
2009-06-24 11:44:00,0.64355,0.644,0.64355,0.64385,63000000.0
2009-06-24 11:45:00,0.64385,0.6444,0.64385,0.6444,92800000.0
2009-06-24 11:46:00,0.6444,0.6444,0.6442,0.64425,29000000.0
2009-06-24 11:47:00,0.6443,0.6443,0.6442,0.6442,49000000.0
2009-06-24 11:48:00,0.6442,0.6449,0.644,0.6444,168800000.0
2009-06-24 11:49:00,0.6444,0.6447,0.6443,0.6443,158800000.0
2009-06-24 11:50:00,0.6443,0.6443,0.6437,0.6438,248400000.0
2009-06-24 11:51:00,0.6438,0.6439,0.64325,0.6434,229500000.0
2009-06-24 11:52:00,0.6433,0.6435,0.6428,0.6428,200800000.0
2009-06-24 11:53:00,0.6428,0.6432,0.6428,0.64305,35800000.0
2009-06-24 11:54:00,0.6431,0.64315,0.6427,0.64315,167400000.0
2009-06-24 11:55:00,0.64315,0.6432,0.643,0.643,39200000.0
2009-06-24 11:56:00,0.643,0.6432,0.64285,0.643,148000000.0
2009-06-24 11:57:00,0.643,0.6432,0.6427,0.6427,229000000.0
2009-06-24 11:58:00,0.6426,0.6427,0.6426,0.6427,48200000.0
2009-06-24 11:59:00,0.6428,0.6428,0.6427,0.6428,55800000.0
2009-06-24 12:00:00,0.64285,0.64285,0.6426,0.6426,47200000.0
2009-06-24 12:01:00,0.6426,0.6426,0.64225,0.6423,59000000.0
2009-06-24 12:02:00,0.64235,0.6424,0.6421,0.64215,106000000.0
2009-06-24 12:03:00,0.6423,0.64275,0.64215,0.64265,46600000.0
2009-06-24 12:04:00,0.64265,0.643,0.64265,0.643,23000000.0
2009-06-24 12:05:00,0.643,0.6432,0.6428,0.6432,97000000.0
2009-06-24 12:06:00,0.64335,0.64365,0.6433,0.64335,73200000.0
2009-06-24 12:07:00,0.64335,0.64335,0.64315,0.64315,33600000.0
2009-06-24 12:08:00,0.64315,0.6432,0.64275,0.64285,90000000.0
2009-06-24 12:09:00,0.64285,0.64285,0.6424,0.64285,68800000.0
2009-06-24 12:10:00,0.64265,0.64285,0.64195,0.64205,123800000.0
2009-06-24 12:11:00,0.64205,0.64205,0.64205,0.64205,46800000.0
2009-06-24 12:12:00,0.64215,0.64245,0.64205,0.64245,69800000.0
2009-06-24 12:13:00,0.64245,0.64315,0.64245,0.64285,98800000.0
2009-06-24 12:14:00,0.64275,0.64275,0.64265,0.6427,18200000.0
2009-06-24 12:15:00,0.6427,0.6427,0.64245,0.64245,37400000.0
2009-06-24 12:16:00,0.64245,0.6429,0.64245,0.6429,16400000.0
2009-06-24 12:17:00,0.6429,0.6429,0.6425,0.6425,49800000.0
2009-06-24 12:18:00,0.6425,0.6425,0.64215,0.6425,80400000.0
2009-06-24 12:19:00,0.6425,0.6427,0.64225,0.6427,89400000.0
2009-06-24 12:20:00,0.6427,0.6437,0.6427,0.6435,126000000.0
2009-06-24 12:21:00,0.6435,0.64365,0.6434,0.6434,91400000.0
2009-06-24 12:22:00,0.6436,0.6436,0.6435,0.6436,31200000.0
2009-06-24 12:23:00,0.6434,0.6434,0.643,0.6432,50000000.0
2009-06-24 12:24:00,0.6432,0.6433,0.6428,0.6429,62700000.0
2009-06-24 12:25:00,0.6429,0.643,0.64285,0.643,66400000.0
2009-06-24 12:26:00,0.643,0.6432,0.6429,0.64305,83600000.0
2009-06-24 12:27:00,0.64305,0.6432,0.643,0.6431,133600000.0
2009-06-24 12:28:00,0.6431,0.6432,0.64295,0.64315,52200000.0
2009-06-24 12:29:00,0.64315,0.6432,0.64285,0.643,59000000.0
2009-06-24 12:30:00,0.64295,0.643,0.6429,0.6429,34200000.0
2009-06-24 12:31:00,0.643,0.6432,0.6428,0.6431,39800000.0
2009-06-24 12:32:00,0.6429,0.6431,0.6429,0.643,39600000.0
2009-06-24 12:33:00,0.643,0.643,0.6429,0.6429,87200000.0
2009-06-24 12:34:00,0.6429,0.643,0.6429,0.643,39000000.0
2009-06-24 12:35:00,0.643,0.64315,0.6429,0.64315,49000000.0
2009-06-24 12:36:00,0.64325,0.6434,0.64325,0.6434,40000000.0
2009-06-24 12:37:00,0.6434,0.6435,0.64315,0.6433,128000000.0
2009-06-24 12:38:00,0.6435,0.6435,0.64305,0.64305,95200000.0
2009-06-24 12:39:00,0.6433,0.6436,0.6433,0.6433,29800000.0
2009-06-24 12:40:00,0.6435,0.6436,0.6434,0.6436,24600000.0
2009-06-24 12:41:00,0.6436,0.6436,0.643,0.643,28200000.0
2009-06-24 12:42:00,0.6433,0.6438,0.64305,0.64315,27000000.0
2009-06-24 12:43:00,0.643,0.6436,0.64295,0.64295,29300000.0
2009-06-24 12:44:00,0.6432,0.6443,0.6432,0.64405,110800000.0
2009-06-24 12:45:00,0.6442,0.6444,0.64405,0.6442,86000000.0
2009-06-24 12:46:00,0.6442,0.6442,0.64385,0.64385,30000000.0
2009-06-24 12:47:00,0.64385,0.64385,0.6436,0.6436,33800000.0
2009-06-24 12:48:00,0.6436,0.6437,0.6434,0.6434,85600000.0
2009-06-24 12:49:00,0.6435,0.6436,0.64335,0.6435,26600000.0
2009-06-24 12:50:00,0.6434,0.6435,0.64325,0.6433,27200000.0
2009-06-24 12:51:00,0.6433,0.6434,0.64325,0.64325,34200000.0
2009-06-24 12:52:00,0.6432,0.64355,0.643,0.6432,106200000.0
2009-06-24 12:53:00,0.64305,0.64345,0.64285,0.6433,104400000.0
2009-06-24 12:54:00,0.6433,0.6435,0.6433,0.6434,38600000.0
2009-06-24 12:55:00,0.6434,0.6435,0.64335,0.6434,79000000.0
2009-06-24 12:56:00,0.6434,0.6434,0.64335,0.64335,43400000.0
2009-06-24 12:57:00,0.64335,0.6434,0.64335,0.64335,24200000.0
2009-06-24 12:58:00,0.64335,0.6435,0.6431,0.64325,58200000.0
2009-06-24 12:59:00,0.64325,0.6434,0.64325,0.64335,47500000.0
2009-06-24 13:00:00,0.6434,0.6436,0.64325,0.64335,88980000.0
2009-06-24 13:01:00,0.6434,0.6434,0.6434,0.6434,11000000.0
2009-06-24 13:02:00,0.6434,0.6434,0.6434,0.6434,12000000.0
2009-06-24 13:03:00,0.6434,0.6434,0.6433,0.6433,21000000.0
2009-06-24 13:04:00,0.6433,0.64355,0.64315,0.64325,58600000.0
2009-06-24 13:05:00,0.6432,0.6432,0.64315,0.6432,8400000.0
2009-06-24 13:06:00,0.6432,0.6432,0.6431,0.6431,53000000.0
2009-06-24 13:07:00,0.6431,0.6432,0.64305,0.64305,35600000.0
2009-06-24 13:08:00,0.6431,0.6432,0.64305,0.6431,46800000.0
2009-06-24 13:09:00,0.6431,0.6432,0.6431,0.64315,21000000.0
2009-06-24 13:10:00,0.6432,0.64325,0.64305,0.64315,115400000.0
2009-06-24 13:11:00,0.6432,0.6432,0.64305,0.64315,27800000.0
2009-06-24 13:12:00,0.6432,0.64345,0.6432,0.64345,55600000.0
2009-06-24 13:13:00,0.6434,0.6435,0.6434,0.6434,40200000.0
2009-06-24 13:14:00,0.6434,0.6435,0.6433,0.6433,35600000.0
2009-06-24 13:15:00,0.6433,0.6434,0.64325,0.6433,21000000.0
2009-06-24 13:16:00,0.64335,0.6434,0.64335,0.64335,8000000.0
2009-06-24 13:17:00,0.64335,0.6435,0.64335,0.6435,35600000.0
2009-06-24 13:18:00,0.6435,0.644,0.6435,0.644,128800000.0
2009-06-24 13:19:00,0.6442,0.64445,0.64405,0.64405,99200000.0
2009-06-24 13:20:00,0.6442,0.6443,0.64415,0.64415,16400000.0
2009-06-24 13:21:00,0.64415,0.64425,0.64415,0.64425,17000000.0
2009-06-24 13:22:00,0.64425,0.6446,0.64425,0.6445,58200000.0
2009-06-24 13:23:00,0.6445,0.6446,0.6444,0.6446,62000000.0
2009-06-24 13:24:00,0.6446,0.645,0.6444,0.64485,67400000.0
2009-06-24 13:25:00,0.64485,0.6449,0.64425,0.64425,121200000.0
2009-06-24 13:26:00,0.64415,0.6446,0.6439,0.6439,102400000.0
2009-06-24 13:27:00,0.64405,0.64405,0.6429,0.6429,128200000.0
2009-06-24 13:28:00,0.64285,0.6429,0.6424,0.6424,52600000.0
2009-06-24 13:29:00,0.64235,0.64265,0.6421,0.6422,100800000.0
2009-06-24 13:30:00,0.6422,0.6422,0.64075,0.6409,222800000.0
2009-06-24 13:31:00,0.6409,0.6419,0.6409,0.6417,148100000.0
2009-06-24 13:32:00,0.6417,0.64185,0.64125,0.64185,102100000.0
2009-06-24 13:33:00,0.64185,0.64215,0.64165,0.64175,169200000.0
2009-06-24 13:34:00,0.64175,0.6421,0.64175,0.64205,139200000.0
2009-06-24 13:35:00,0.64205,0.6425,0.64195,0.64225,145600000.0
2009-06-24 13:36:00,0.64225,0.6429,0.64195,0.6429,183400000.0
2009-06-24 13:37:00,0.6431,0.6439,0.6431,0.64335,187200000.0
2009-06-24 13:38:00,0.64335,0.64365,0.6429,0.6432,177600000.0
2009-06-24 13:39:00,0.6432,0.6438,0.64285,0.6435,229400000.0
2009-06-24 13:40:00,0.64345,0.644,0.64345,0.6435,149400000.0
2009-06-24 13:41:00,0.6435,0.6435,0.643,0.64305,122200000.0
2009-06-24 13:42:00,0.64305,0.64315,0.6427,0.64295,168200000.0
2009-06-24 13:43:00,0.64295,0.643,0.64265,0.64275,125800000.0
2009-06-24 13:44:00,0.64275,0.64295,0.64225,0.6427,262200000.0
2009-06-24 13:45:00,0.6427,0.643,0.64205,0.6427,194800000.0
2009-06-24 13:46:00,0.6427,0.6432,0.64245,0.6425,138300000.0
2009-06-24 13:47:00,0.6425,0.64265,0.64215,0.64265,168000000.0
2009-06-24 13:48:00,0.64265,0.6428,0.64245,0.64245,124400000.0
2009-06-24 13:49:00,0.6425,0.64265,0.64235,0.6425,154800000.0
2009-06-24 13:50:00,0.64255,0.6431,0.64255,0.6429,140200000.0
2009-06-24 13:51:00,0.6429,0.6434,0.6429,0.6433,196600000.0
2009-06-24 13:52:00,0.6432,0.6435,0.6432,0.6435,31400000.0
2009-06-24 13:53:00,0.6435,0.6435,0.6434,0.6435,16200000.0
2009-06-24 13:54:00,0.6435,0.6435,0.64285,0.643,92000000.0
2009-06-24 13:55:00,0.643,0.6432,0.64285,0.6431,54800000.0
2009-06-24 13:56:00,0.6431,0.6435,0.6431,0.6435,42000000.0
2009-06-24 13:57:00,0.6434,0.6439,0.6434,0.6437,104000000.0
2009-06-24 13:58:00,0.64365,0.64385,0.64345,0.6435,67700000.0
2009-06-24 13:59:00,0.64345,0.6435,0.64275,0.64275,84700000.0
2009-06-24 14:00:00,0.64275,0.6431,0.64275,0.6431,109800000.0
2009-06-24 14:01:00,0.6431,0.6433,0.64305,0.6433,103200000.0
2009-06-24 14:02:00,0.6433,0.64375,0.64325,0.64355,256000000.0
2009-06-24 14:03:00,0.64355,0.6437,0.6434,0.6437,162400000.0
2009-06-24 14:04:00,0.6437,0.6438,0.6436,0.6438,136700000.0
2009-06-24 14:05:00,0.6438,0.6438,0.6436,0.6437,154800000.0
2009-06-24 14:06:00,0.6437,0.6439,0.64355,0.6438,144000000.0
2009-06-24 14:07:00,0.6438,0.6441,0.64375,0.64405,60000000.0
2009-06-24 14:08:00,0.64405,0.64425,0.64395,0.64405,118800000.0
2009-06-24 14:09:00,0.64405,0.64405,0.64365,0.6437,201800000.0
2009-06-24 14:10:00,0.6437,0.64375,0.6433,0.64375,89400000.0
2009-06-24 14:11:00,0.64385,0.644,0.64375,0.644,82800000.0
2009-06-24 14:12:00,0.644,0.644,0.64365,0.64365,112900000.0
2009-06-24 14:13:00,0.64375,0.64375,0.643,0.6433,95200000.0
2009-06-24 14:14:00,0.6433,0.6435,0.6431,0.64315,122600000.0
2009-06-24 14:15:00,0.64315,0.64355,0.64315,0.64355,82600000.0
2009-06-24 14:16:00,0.64355,0.6442,0.64355,0.6442,230200000.0
2009-06-24 14:17:00,0.6442,0.64435,0.64415,0.64425,69200000.0
2009-06-24 14:18:00,0.64445,0.64455,0.64425,0.6445,310900000.0
2009-06-24 14:19:00,0.6445,0.6445,0.6444,0.64445,38200000.0
2009-06-24 14:20:00,0.64445,0.6445,0.64445,0.6445,60200000.0
2009-06-24 14:21:00,0.6447,0.6447,0.64385,0.6439,129400000.0
2009-06-24 14:22:00,0.6439,0.6442,0.64355,0.6442,183400000.0
2009-06-24 14:23:00,0.6442,0.64425,0.64385,0.64385,171200000.0
2009-06-24 14:24:00,0.6437,0.6443,0.6437,0.6441,60600000.0
2009-06-24 14:25:00,0.6441,0.64435,0.64405,0.64405,116000000.0
2009-06-24 14:26:00,0.64405,0.64405,0.64395,0.64395,84600000.0
2009-06-24 14:27:00,0.6439,0.6439,0.64365,0.64385,65800000.0
2009-06-24 14:28:00,0.64385,0.6441,0.64385,0.64395,51400000.0
2009-06-24 14:29:00,0.644,0.6441,0.6438,0.6438,87400000.0
2009-06-24 14:30:00,0.644,0.6456,0.6433,0.6453,170600000.0
2009-06-24 14:31:00,0.64525,0.6458,0.64515,0.6458,153700000.0
2009-06-24 14:32:00,0.6458,0.64585,0.64525,0.6455,241100000.0
2009-06-24 14:33:00,0.6455,0.646,0.6454,0.6458,222700000.0
2009-06-24 14:34:00,0.6458,0.6458,0.6453,0.6455,39800000.0
2009-06-24 14:35:00,0.64555,0.6458,0.64525,0.64535,107600000.0
2009-06-24 14:36:00,0.64535,0.6458,0.64535,0.6457,93800000.0
2009-06-24 14:37:00,0.6457,0.6458,0.64555,0.6457,63000000.0
2009-06-24 14:38:00,0.6457,0.6458,0.6455,0.6455,166400000.0
2009-06-24 14:39:00,0.6455,0.64555,0.6451,0.64535,156900000.0
2009-06-24 14:40:00,0.64535,0.64555,0.64445,0.64465,116000000.0
2009-06-24 14:41:00,0.6446,0.6449,0.6446,0.64475,123400000.0
2009-06-24 14:42:00,0.64475,0.645,0.64475,0.64495,147600000.0
2009-06-24 14:43:00,0.64495,0.645,0.64495,0.645,91200000.0
2009-06-24 14:44:00,0.645,0.645,0.645,0.645,102400000.0
2009-06-24 14:45:00,0.645,0.646,0.645,0.6459,240500000.0
2009-06-24 14:46:00,0.646,0.646,0.6459,0.6459,193200000.0
2009-06-24 14:47:00,0.6459,0.64605,0.64585,0.64585,33000000.0
2009-06-24 14:48:00,0.64595,0.64615,0.64555,0.64585,140200000.0
2009-06-24 14:49:00,0.6459,0.6459,0.6457,0.6459,80800000.0
2009-06-24 14:50:00,0.6459,0.6461,0.6457,0.64595,120800000.0
2009-06-24 14:51:00,0.64595,0.64635,0.64595,0.64615,180200000.0
2009-06-24 14:52:00,0.64615,0.6463,0.6461,0.6463,184800000.0
2009-06-24 14:53:00,0.6462,0.6463,0.6462,0.6463,98000000.0
2009-06-24 14:54:00,0.64645,0.6471,0.6464,0.6471,155800000.0
2009-06-24 14:55:00,0.6471,0.64745,0.64695,0.6471,158400000.0
2009-06-24 14:56:00,0.6471,0.6471,0.64655,0.6471,220600000.0
2009-06-24 14:57:00,0.64715,0.64755,0.64705,0.6474,58400000.0
2009-06-24 14:58:00,0.6475,0.64825,0.64725,0.64825,358600000.0
2009-06-24 14:59:00,0.6481,0.64865,0.64805,0.6485,319199999.0
2009-06-24 15:00:00,0.64865,0.64865,0.6485,0.64865,64200000.0
2009-06-24 15:01:00,0.6486,0.6486,0.6479,0.648,294000000.0
2009-06-24 15:02:00,0.64795,0.6481,0.6477,0.64785,190900000.0
2009-06-24 15:03:00,0.64805,0.64815,0.64775,0.64775,163500000.0
2009-06-24 15:04:00,0.64775,0.648,0.6477,0.6477,86600000.0
2009-06-24 15:05:00,0.64755,0.64755,0.64755,0.64755,34600000.0
2009-06-24 15:06:00,0.64755,0.64765,0.64745,0.64755,66100000.0
2009-06-24 15:07:00,0.64755,0.6477,0.64755,0.6476,167000000.0
2009-06-24 15:08:00,0.64755,0.6482,0.64755,0.6479,157000000.0
2009-06-24 15:09:00,0.6479,0.648,0.64775,0.6479,175400000.0
2009-06-24 15:10:00,0.6479,0.648,0.6474,0.64745,150000000.0
2009-06-24 15:11:00,0.64745,0.6476,0.64725,0.64755,137800000.0
2009-06-24 15:12:00,0.64755,0.64755,0.64755,0.64755,26000000.0
2009-06-24 15:13:00,0.6476,0.6476,0.6472,0.6472,166600000.0
2009-06-24 15:14:00,0.6472,0.6472,0.647,0.647,186800000.0
2009-06-24 15:15:00,0.647,0.64705,0.64685,0.647,180200000.0
2009-06-24 15:16:00,0.647,0.6473,0.6468,0.6468,242200000.0
2009-06-24 15:17:00,0.6468,0.647,0.64675,0.6469,177200000.0
2009-06-24 15:18:00,0.6472,0.6472,0.64645,0.6467,133200000.0
2009-06-24 15:19:00,0.6467,0.6468,0.64655,0.64655,218700000.0
2009-06-24 15:20:00,0.6467,0.647,0.6466,0.6467,226700000.0
2009-06-24 15:21:00,0.6467,0.6467,0.64655,0.6466,96800000.0
2009-06-24 15:22:00,0.6466,0.64675,0.6466,0.64675,115800000.0
2009-06-24 15:23:00,0.64675,0.6468,0.64665,0.6468,194600000.0
2009-06-24 15:24:00,0.6468,0.6468,0.6467,0.6467,53000000.0
2009-06-24 15:25:00,0.6467,0.6469,0.6466,0.6467,177200000.0
2009-06-24 15:26:00,0.6468,0.6468,0.6468,0.6468,19600000.0
2009-06-24 15:27:00,0.64685,0.64705,0.64685,0.6469,122200000.0
2009-06-24 15:28:00,0.6469,0.6469,0.6467,0.6467,19500000.0
2009-06-24 15:29:00,0.6468,0.64695,0.64635,0.64655,74000000.0
2009-06-24 15:30:00,0.6467,0.6468,0.64655,0.6467,327200000.0
2009-06-24 15:31:00,0.6467,0.6467,0.6463,0.6464,376800000.0
2009-06-24 15:32:00,0.6463,0.6465,0.6462,0.6464,155700000.0
2009-06-24 15:33:00,0.6464,0.6465,0.64605,0.6463,213600000.0
2009-06-24 15:34:00,0.6464,0.6464,0.6457,0.6458,231600000.0
2009-06-24 15:35:00,0.6458,0.6464,0.6456,0.6464,190200000.0
2009-06-24 15:36:00,0.6464,0.6466,0.6462,0.6464,167700000.0
2009-06-24 15:37:00,0.6464,0.6464,0.6462,0.6464,167200000.0
2009-06-24 15:38:00,0.6464,0.647,0.6464,0.6469,212200000.0
2009-06-24 15:39:00,0.6469,0.6469,0.6469,0.6469,341800000.0
2009-06-24 15:40:00,0.6469,0.6475,0.6469,0.64725,157600000.0
2009-06-24 15:41:00,0.64725,0.64725,0.64665,0.6468,171700000.0
2009-06-24 15:42:00,0.64675,0.6468,0.64595,0.64595,288600000.0
2009-06-24 15:43:00,0.64595,0.6462,0.6458,0.6462,145800000.0
2009-06-24 15:44:00,0.6462,0.6462,0.64575,0.64575,243600000.0
2009-06-24 15:45:00,0.64575,0.6458,0.6456,0.64575,169600000.0
2009-06-24 15:46:00,0.64575,0.6461,0.64575,0.64575,194600000.0
2009-06-24 15:47:00,0.64575,0.64575,0.6449,0.64495,203200000.0
2009-06-24 15:48:00,0.645,0.6453,0.64485,0.6453,85800000.0
2009-06-24 15:49:00,0.6453,0.64545,0.64505,0.6453,234800000.0
2009-06-24 15:50:00,0.6453,0.6456,0.64485,0.64495,261400000.0
2009-06-24 15:51:00,0.6451,0.6451,0.6448,0.645,150800000.0
2009-06-24 15:52:00,0.645,0.6452,0.64475,0.6449,205500000.0
2009-06-24 15:53:00,0.645,0.6456,0.64495,0.6451,208200000.0
2009-06-24 15:54:00,0.6451,0.6454,0.645,0.6453,163800000.0
2009-06-24 15:55:00,0.6453,0.6453,0.64505,0.64515,139800000.0
2009-06-24 15:56:00,0.6452,0.6456,0.64515,0.6456,101600000.0
2009-06-24 15:57:00,0.6456,0.6456,0.64545,0.64555,159600000.0
2009-06-24 15:58:00,0.6457,0.6457,0.6454,0.6454,58200000.0
2009-06-24 15:59:00,0.64545,0.6455,0.64535,0.64545,54000000.0
2009-06-24 16:00:00,0.64545,0.64545,0.64495,0.64515,185200000.0
2009-06-24 16:01:00,0.64515,0.64515,0.645,0.645,85200000.0
2009-06-24 16:02:00,0.64495,0.64495,0.64445,0.6446,119800000.0
2009-06-24 16:03:00,0.6447,0.6451,0.64465,0.6449,107800000.0
2009-06-24 16:04:00,0.645,0.6455,0.6448,0.6452,89500000.0
2009-06-24 16:05:00,0.6452,0.6453,0.64495,0.645,51800000.0
2009-06-24 16:06:00,0.64495,0.645,0.6446,0.6448,96700000.0
2009-06-24 16:07:00,0.6447,0.6453,0.6447,0.64515,159200000.0
2009-06-24 16:08:00,0.6451,0.6455,0.64505,0.64535,265200000.0
2009-06-24 16:09:00,0.64535,0.6456,0.64525,0.6455,234600000.0
2009-06-24 16:10:00,0.6455,0.6459,0.64535,0.64565,137000000.0
2009-06-24 16:11:00,0.64565,0.64575,0.6454,0.6456,181999998.0
2009-06-24 16:12:00,0.6456,0.64585,0.6454,0.64585,84000000.0
2009-06-24 16:13:00,0.64585,0.64585,0.64545,0.6455,155200000.0
2009-06-24 16:14:00,0.6456,0.6456,0.64525,0.64535,118600000.0
2009-06-24 16:15:00,0.64535,0.6456,0.64535,0.6456,111600000.0
2009-06-24 16:16:00,0.64565,0.6457,0.6456,0.64565,77000000.0
2009-06-24 16:17:00,0.6457,0.646,0.6457,0.646,112200000.0
2009-06-24 16:18:00,0.646,0.646,0.64575,0.64575,45400000.0
2009-06-24 16:19:00,0.6459,0.6459,0.6457,0.6458,149000000.0
2009-06-24 16:20:00,0.6458,0.64665,0.6458,0.6465,205800000.0
2009-06-24 16:21:00,0.64645,0.6467,0.64645,0.6465,180400000.0
2009-06-24 16:22:00,0.6465,0.6465,0.64565,0.64565,106400000.0
2009-06-24 16:23:00,0.6459,0.6464,0.64575,0.64625,145000000.0
2009-06-24 16:24:00,0.64625,0.64625,0.64565,0.6457,171300000.0
2009-06-24 16:25:00,0.64565,0.6458,0.64545,0.64565,190400000.0
2009-06-24 16:26:00,0.64575,0.6461,0.64565,0.64595,100000000.0
2009-06-24 16:27:00,0.64595,0.6462,0.64575,0.64605,334600000.0
2009-06-24 16:28:00,0.64605,0.64625,0.64605,0.6462,268600000.0
2009-06-24 16:29:00,0.6462,0.64625,0.646,0.646,176800000.0
2009-06-24 16:30:00,0.646,0.6463,0.64595,0.64605,156800000.0
2009-06-24 16:31:00,0.64605,0.64605,0.64565,0.64565,76600000.0
2009-06-24 16:32:00,0.64565,0.64615,0.64565,0.64605,258600000.0
2009-06-24 16:33:00,0.64605,0.64605,0.64535,0.64565,203800000.0
2009-06-24 16:34:00,0.64555,0.64585,0.64555,0.64575,70000000.0
2009-06-24 16:35:00,0.64575,0.646,0.64575,0.64595,174800000.0
2009-06-24 16:36:00,0.64595,0.64595,0.6459,0.64595,56200000.0
2009-06-24 16:37:00,0.6459,0.64615,0.6457,0.64585,294600000.0
2009-06-24 16:38:00,0.64585,0.6465,0.64585,0.6462,83600000.0
2009-06-24 16:39:00,0.6463,0.6463,0.64595,0.64605,84400000.0
2009-06-24 16:40:00,0.6461,0.6463,0.64605,0.6462,59000000.0
2009-06-24 16:41:00,0.6462,0.6462,0.64585,0.6459,291400000.0
2009-06-24 16:42:00,0.64585,0.6461,0.64575,0.6459,213000000.0
2009-06-24 16:43:00,0.6459,0.646,0.6457,0.6459,122400000.0
2009-06-24 16:44:00,0.6459,0.64625,0.6459,0.64615,195400000.0
2009-06-24 16:45:00,0.64615,0.6463,0.64585,0.646,190600000.0
2009-06-24 16:46:00,0.646,0.646,0.6455,0.6455,290400000.0
2009-06-24 16:47:00,0.6455,0.6455,0.6453,0.64535,199200000.0
2009-06-24 16:48:00,0.6455,0.6463,0.64535,0.6463,292600000.0
2009-06-24 16:49:00,0.6462,0.64645,0.6461,0.6463,231400000.0
2009-06-24 16:50:00,0.6463,0.64705,0.64625,0.64665,137500000.0
2009-06-24 16:51:00,0.6468,0.647,0.6466,0.647,87800000.0
2009-06-24 16:52:00,0.64685,0.64705,0.64675,0.64705,321000000.0
2009-06-24 16:53:00,0.64705,0.6471,0.64655,0.6467,140200000.0
2009-06-24 16:54:00,0.64655,0.64675,0.64635,0.6466,95800000.0
2009-06-24 16:55:00,0.6467,0.6467,0.64625,0.6465,123000000.0
2009-06-24 16:56:00,0.6466,0.6466,0.6464,0.6466,168800000.0
2009-06-24 16:57:00,0.64665,0.64665,0.64615,0.6463,220600000.0
2009-06-24 16:58:00,0.6463,0.6464,0.64625,0.64625,241000000.0
2009-06-24 16:59:00,0.64625,0.6463,0.64605,0.6462,267200000.0
2009-06-24 17:00:00,0.6462,0.6463,0.64555,0.64595,285040000.0
2009-06-24 17:01:00,0.64595,0.646,0.64595,0.64595,136000000.0
2009-06-24 17:02:00,0.64595,0.64615,0.64575,0.6461,115800000.0
2009-06-24 17:03:00,0.6461,0.6466,0.6461,0.6465,355400000.0
2009-06-24 17:04:00,0.6465,0.647,0.6465,0.6466,205800000.0
2009-06-24 17:05:00,0.6466,0.64675,0.6459,0.6463,135800000.0
2009-06-24 17:06:00,0.6464,0.6465,0.6461,0.64615,134900000.0
2009-06-24 17:07:00,0.64615,0.6465,0.64605,0.64615,100400000.0
2009-06-24 17:08:00,0.64615,0.6462,0.64615,0.6462,59600000.0
2009-06-24 17:09:00,0.64615,0.64625,0.64615,0.6462,58800000.0
2009-06-24 17:10:00,0.6462,0.6464,0.64605,0.64615,101600000.0
2009-06-24 17:11:00,0.64615,0.6465,0.64615,0.64615,80400000.0
2009-06-24 17:12:00,0.6463,0.6464,0.64615,0.6462,256600000.0
2009-06-24 17:13:00,0.6463,0.6466,0.6462,0.6465,216000000.0
2009-06-24 17:14:00,0.64645,0.64685,0.64645,0.6466,215200000.0
2009-06-24 17:15:00,0.64665,0.64735,0.64665,0.64735,139060000.0
2009-06-24 17:16:00,0.64735,0.6476,0.64675,0.6469,105600000.0
2009-06-24 17:17:00,0.6469,0.6469,0.64665,0.6467,58200000.0
2009-06-24 17:18:00,0.6467,0.6471,0.6467,0.647,85200000.0
2009-06-24 17:19:00,0.647,0.647,0.64665,0.6469,35200000.0
2009-06-24 17:20:00,0.6469,0.6469,0.64675,0.64675,111600000.0
2009-06-24 17:21:00,0.64675,0.6473,0.64675,0.6473,154400000.0
2009-06-24 17:22:00,0.6473,0.6475,0.64725,0.6474,235400000.0
2009-06-24 17:23:00,0.6474,0.6475,0.64715,0.6473,121800000.0
2009-06-24 17:24:00,0.64735,0.64735,0.64675,0.64675,238200000.0
2009-06-24 17:25:00,0.64675,0.6469,0.64675,0.6468,124000000.0
2009-06-24 17:26:00,0.6468,0.647,0.6468,0.6469,101000000.0
2009-06-24 17:27:00,0.6469,0.6472,0.6468,0.6469,233000000.0
2009-06-24 17:28:00,0.647,0.6472,0.6462,0.64655,137400000.0
2009-06-24 17:29:00,0.64655,0.64655,0.64615,0.6463,111900000.0
2009-06-24 17:30:00,0.6463,0.6464,0.64625,0.64625,110000000.0
2009-06-24 17:31:00,0.6463,0.6464,0.64625,0.64625,93810000.0
2009-06-24 17:32:00,0.64625,0.6464,0.64615,0.64615,248000000.0
2009-06-24 17:33:00,0.6462,0.6462,0.64585,0.6462,215000000.0
2009-06-24 17:34:00,0.64615,0.64625,0.64615,0.64625,251000000.0
2009-06-24 17:35:00,0.64625,0.6464,0.64615,0.6463,203600000.0
2009-06-24 17:36:00,0.64625,0.64625,0.64625,0.64625,132600000.0
2009-06-24 17:37:00,0.64625,0.6464,0.64605,0.64615,156900000.0
2009-06-24 17:38:00,0.64615,0.6464,0.64585,0.6461,168400000.0
2009-06-24 17:39:00,0.6461,0.64615,0.6458,0.64605,198200000.0
2009-06-24 17:40:00,0.64605,0.6461,0.6459,0.64595,67200000.0
2009-06-24 17:41:00,0.64595,0.6461,0.64595,0.64595,53200000.0
2009-06-24 17:42:00,0.64595,0.6461,0.64595,0.64595,90000000.0
2009-06-24 17:43:00,0.646,0.6461,0.64595,0.64605,82000000.0
2009-06-24 17:44:00,0.6462,0.6462,0.64605,0.64605,134400000.0
2009-06-24 17:45:00,0.64605,0.64605,0.6459,0.64595,122000000.0
2009-06-24 17:46:00,0.64595,0.64605,0.6458,0.6459,103800000.0
2009-06-24 17:47:00,0.646,0.646,0.6456,0.64575,106100000.0
2009-06-24 17:48:00,0.64575,0.6458,0.64515,0.64525,122300000.0
2009-06-24 17:49:00,0.64525,0.64535,0.64515,0.6453,154400000.0
2009-06-24 17:50:00,0.6453,0.64565,0.6453,0.64565,208200000.0
2009-06-24 17:51:00,0.64565,0.6458,0.64565,0.6457,200000000.0
2009-06-24 17:52:00,0.6457,0.64595,0.64565,0.64595,162600000.0
2009-06-24 17:53:00,0.64595,0.64615,0.64565,0.64565,113200000.0
2009-06-24 17:54:00,0.64595,0.64625,0.64555,0.6456,191000000.0
2009-06-24 17:55:00,0.6456,0.6456,0.64515,0.64525,184400000.0
2009-06-24 17:56:00,0.64525,0.6453,0.6451,0.64525,63200000.0
2009-06-24 17:57:00,0.64525,0.6455,0.64515,0.6453,61800000.0
2009-06-24 17:58:00,0.6453,0.6455,0.64515,0.6455,241900000.0
2009-06-24 17:59:00,0.6455,0.64555,0.64515,0.64555,372400000.0
2009-06-24 18:00:00,0.6457,0.6457,0.64545,0.64555,88900000.0
2009-06-24 18:01:00,0.64545,0.64555,0.64545,0.64555,98000000.0
2009-06-24 18:02:00,0.6455,0.6457,0.6455,0.6457,138000000.0
2009-06-24 18:03:00,0.6455,0.6457,0.6455,0.6457,145000000.0
2009-06-24 18:04:00,0.6457,0.6457,0.64535,0.64535,89200000.0
2009-06-24 18:05:00,0.64545,0.6457,0.64535,0.6456,91600000.0
2009-06-24 18:06:00,0.6457,0.6457,0.64535,0.6455,70200000.0
2009-06-24 18:07:00,0.6455,0.6455,0.6455,0.6455,62200000.0
2009-06-24 18:08:00,0.6455,0.6457,0.64545,0.6455,97000000.0
2009-06-24 18:09:00,0.6456,0.64575,0.6456,0.6457,65600000.0
2009-06-24 18:10:00,0.64565,0.64565,0.64545,0.6456,22000000.0
2009-06-24 18:11:00,0.6456,0.6456,0.64545,0.64545,36600000.0
2009-06-24 18:12:00,0.64545,0.64565,0.64545,0.64545,128000000.0
2009-06-24 18:13:00,0.64545,0.6457,0.64545,0.6457,62800000.0
2009-06-24 18:14:00,0.6457,0.6457,0.6457,0.6457,17000000.0
2009-06-24 18:15:00,0.6457,0.6457,0.64535,0.6454,192800000.0
2009-06-24 18:16:00,0.6454,0.6454,0.64445,0.6445,229600000.0
2009-06-24 18:17:00,0.6445,0.64475,0.64435,0.6445,149800000.0
2009-06-24 18:18:00,0.6445,0.6447,0.64415,0.6443,125600000.0
2009-06-24 18:19:00,0.64445,0.64485,0.64425,0.64485,227200000.0
2009-06-24 18:20:00,0.64485,0.6449,0.64485,0.64485,14200000.0
2009-06-24 18:21:00,0.64485,0.64485,0.6441,0.6441,154400000.0
2009-06-24 18:22:00,0.6441,0.6441,0.64355,0.6437,114200000.0
2009-06-24 18:23:00,0.6438,0.6438,0.6437,0.6437,84000000.0
2009-06-24 18:24:00,0.6438,0.644,0.64365,0.64375,240600000.0
2009-06-24 18:25:00,0.64395,0.6443,0.64395,0.64405,200800000.0
2009-06-24 18:26:00,0.64405,0.6444,0.64405,0.6441,66000000.0
2009-06-24 18:27:00,0.6441,0.6443,0.6439,0.6442,185400000.0
2009-06-24 18:28:00,0.6442,0.6446,0.644,0.6442,119800000.0
2009-06-24 18:29:00,0.6442,0.6442,0.64375,0.6439,87900000.0
2009-06-24 18:30:00,0.6439,0.6441,0.64375,0.6439,140800000.0
2009-06-24 18:31:00,0.6439,0.6439,0.6437,0.6439,152400000.0
2009-06-24 18:32:00,0.6439,0.644,0.64285,0.6431,294900000.0
2009-06-24 18:33:00,0.6431,0.6435,0.64305,0.6433,232800000.0
2009-06-24 18:34:00,0.6435,0.6436,0.6432,0.6435,128900000.0
2009-06-24 18:35:00,0.6435,0.6439,0.6435,0.64355,200000000.0
2009-06-24 18:36:00,0.6437,0.6438,0.64355,0.6438,31000000.0
2009-06-24 18:37:00,0.6438,0.6439,0.6438,0.6438,79800000.0
2009-06-24 18:38:00,0.6438,0.6438,0.64355,0.6436,101800000.0
2009-06-24 18:39:00,0.6436,0.64375,0.6433,0.6434,119200000.0
2009-06-24 18:40:00,0.6435,0.6435,0.6432,0.6433,126200000.0
2009-06-24 18:41:00,0.6432,0.6435,0.6432,0.6435,42800000.0
2009-06-24 18:42:00,0.6435,0.6435,0.6432,0.6432,69200000.0
2009-06-24 18:43:00,0.6432,0.6432,0.6429,0.6431,74600000.0
2009-06-24 18:44:00,0.6431,0.6432,0.6428,0.643,44600000.0
2009-06-24 18:45:00,0.643,0.6434,0.6429,0.6433,82800000.0
2009-06-24 18:46:00,0.6433,0.6433,0.6432,0.6432,75400000.0
2009-06-24 18:47:00,0.6432,0.6434,0.6432,0.6434,97400000.0
2009-06-24 18:48:00,0.6434,0.6435,0.6433,0.6435,144800000.0
2009-06-24 18:49:00,0.6435,0.6435,0.64345,0.64345,97200000.0
2009-06-24 18:50:00,0.6435,0.6435,0.64345,0.6435,13800000.0
2009-06-24 18:51:00,0.64345,0.64345,0.6433,0.64335,52400000.0
2009-06-24 18:52:00,0.64335,0.6434,0.64315,0.6434,46600000.0
2009-06-24 18:53:00,0.6434,0.6435,0.6434,0.6434,84800000.0
2009-06-24 18:54:00,0.6435,0.6436,0.6434,0.6434,22400000.0
2009-06-24 18:55:00,0.6432,0.6433,0.6432,0.6432,32200000.0
2009-06-24 18:56:00,0.6433,0.6433,0.64305,0.6432,29800000.0
2009-06-24 18:57:00,0.6432,0.6433,0.64305,0.64315,86600000.0
2009-06-24 18:58:00,0.6432,0.6435,0.64305,0.64325,56800000.0
2009-06-24 18:59:00,0.64325,0.6435,0.64325,0.64335,112200000.0
2009-06-24 19:00:00,0.64335,0.64335,0.64325,0.64325,37400000.0
2009-06-24 19:01:00,0.64325,0.6438,0.64325,0.6437,81200000.0
2009-06-24 19:02:00,0.6437,0.6437,0.6435,0.6435,32000000.0
2009-06-24 19:03:00,0.6437,0.6437,0.6435,0.6436,40000000.0
2009-06-24 19:04:00,0.6437,0.6437,0.6435,0.6435,64000000.0
2009-06-24 19:05:00,0.6437,0.6437,0.6436,0.6436,21000000.0
2009-06-24 19:06:00,0.6436,0.6437,0.64355,0.6436,12000000.0
2009-06-24 19:07:00,0.6437,0.6437,0.64355,0.64355,30000000.0
2009-06-24 19:08:00,0.6436,0.6437,0.64355,0.64355,15400000.0
2009-06-24 19:09:00,0.64355,0.6437,0.64355,0.64355,18200000.0
2009-06-24 19:10:00,0.64355,0.64355,0.6435,0.6435,13000000.0
2009-06-24 19:11:00,0.6435,0.6435,0.6435,0.6435,30800000.0
2009-06-24 19:12:00,0.6435,0.6435,0.64345,0.64345,8400000.0
2009-06-24 19:13:00,0.6435,0.6435,0.64345,0.64345,22200000.0
2009-06-24 19:14:00,0.6435,0.6435,0.64345,0.64345,113400000.0
2009-06-24 19:15:00,0.64355,0.6436,0.64355,0.6436,88200000.0
2009-06-24 19:16:00,0.6437,0.6437,0.64365,0.64365,10000000.0
2009-06-24 19:17:00,0.6437,0.64385,0.6437,0.64385,36200000.0
2009-06-24 19:18:00,0.64395,0.64395,0.64395,0.64395,19800000.0
2009-06-24 19:19:00,0.644,0.6441,0.64395,0.644,55800000.0
2009-06-24 19:20:00,0.644,0.644,0.644,0.644,41400000.0
2009-06-24 19:21:00,0.644,0.644,0.64355,0.644,109400000.0
2009-06-24 19:22:00,0.6438,0.6439,0.64355,0.6437,116800000.0
2009-06-24 19:23:00,0.6437,0.6437,0.6437,0.6437,21800000.0
2009-06-24 19:24:00,0.6437,0.6437,0.64365,0.64365,39200000.0
2009-06-24 19:25:00,0.64356,0.64356,0.64338,0.6434,64800000.0
2009-06-24 19:26:00,0.64329,0.64345,0.64324,0.64332,61000000.0
2009-06-24 19:27:00,0.6437,0.6437,0.6437,0.6437,4000000.0
2009-06-24 19:28:00,0.6437,0.6437,0.6436,0.6436,26400000.0
2009-06-24 19:29:00,0.6436,0.6438,0.6436,0.6438,96600000.0
2009-06-24 19:30:00,0.64375,0.64375,0.6436,0.64375,34400000.0
2009-06-24 19:31:00,0.64375,0.64375,0.64325,0.64345,94800000.0
2009-06-24 19:32:00,0.6435,0.6435,0.6435,0.6435,8000000.0
2009-06-24 19:33:00,0.64338,0.64344,0.64322,0.64338,33200000.0
2009-06-24 19:34:00,0.6435,0.6435,0.64345,0.64345,9200000.0
2009-06-24 19:35:00,0.64345,0.64345,0.6434,0.6434,64400000.0
2009-06-24 19:36:00,0.6434,0.6434,0.6434,0.6434,33600000.0
2009-06-24 19:37:00,0.6434,0.6434,0.64335,0.64335,28000000.0
2009-06-24 19:38:00,0.64335,0.64335,0.64335,0.64335,14400000.0
2009-06-24 19:39:00,0.64335,0.64335,0.64335,0.64335,11200000.0
2009-06-24 19:40:00,0.64345,0.64345,0.64345,0.64345,40000000.0
2009-06-24 19:41:00,0.64345,0.64355,0.64305,0.64305,44000000.0
2009-06-24 19:42:00,0.64315,0.6434,0.6431,0.6434,41000000.0
2009-06-24 19:43:00,0.6433,0.6433,0.64315,0.6433,9000000.0
2009-06-24 19:44:00,0.6433,0.6434,0.64315,0.6434,22800000.0
2009-06-24 19:45:00,0.6434,0.6435,0.6434,0.6435,75200000.0
2009-06-24 19:46:00,0.6435,0.6435,0.64345,0.6435,36000000.0
2009-06-24 19:47:00,0.6435,0.6435,0.6435,0.6435,34000000.0
2009-06-24 19:48:00,0.6435,0.6435,0.6435,0.6435,12400000.0
2009-06-24 19:49:00,0.6436,0.64365,0.6436,0.64365,42200000.0
2009-06-24 19:50:00,0.64365,0.6439,0.6435,0.64365,31000000.0
2009-06-24 19:51:00,0.64337,0.64347,0.64327,0.64329,185800000.0
2009-06-24 19:52:00,0.64333,0.64363,0.64333,0.64361,135400000.0
2009-06-24 19:53:00,0.64363,0.64363,0.6433,0.64346,156600000.0
2009-06-24 19:54:00,0.64341,0.64357,0.64325,0.64349,214400000.0
2009-06-24 19:55:00,0.64365,0.64365,0.64355,0.64355,13400000.0
2009-06-24 19:56:00,0.64365,0.64365,0.6436,0.6436,17200000.0
2009-06-24 19:57:00,0.6435,0.6438,0.64345,0.6438,18800000.0
2009-06-24 19:58:00,0.6437,0.6437,0.6437,0.6437,4000000.0
2009-06-24 19:59:00,0.6437,0.6437,0.6437,0.6437,2400000.0
2009-06-24 20:00:00,0.6437,0.6437,0.64345,0.6437,41600000.0
2009-06-24 20:01:00,0.6438,0.6439,0.64355,0.6439,45200000.0
2009-06-24 20:02:00,0.6439,0.64465,0.64385,0.64465,114400000.0
2009-06-24 20:03:00,0.64465,0.64465,0.64455,0.64455,17600000.0
2009-06-24 20:04:00,0.64465,0.64465,0.64455,0.6446,46400000.0
2009-06-24 20:05:00,0.6447,0.6447,0.6446,0.6447,37200000.0
2009-06-24 20:06:00,0.64475,0.64475,0.64415,0.64435,63200000.0
2009-06-24 20:07:00,0.6444,0.645,0.6443,0.6448,23500000.0
2009-06-24 20:08:00,0.6448,0.6448,0.64475,0.6448,28000000.0
2009-06-24 20:09:00,0.6448,0.64495,0.64465,0.6449,69800000.0
2009-06-24 20:10:00,0.6449,0.64495,0.6449,0.64495,28000000.0
2009-06-24 20:11:00,0.64495,0.64495,0.64495,0.64495,3200000.0
2009-06-24 20:12:00,0.64495,0.64495,0.64485,0.6449,21600000.0
2009-06-24 20:13:00,0.64495,0.64495,0.64495,0.64495,9600000.0
2009-06-24 20:14:00,0.6449,0.6449,0.6449,0.6449,7000000.0
2009-06-24 20:15:00,0.6449,0.6449,0.6449,0.6449,4000000.0
2009-06-24 20:16:00,0.6449,0.6449,0.6449,0.6449,2000000.0
2009-06-24 20:17:00,0.6449,0.6449,0.6449,0.6449,4000000.0
2009-06-24 20:18:00,0.6449,0.6449,0.6433,0.6433,11100000.0
2009-06-24 20:19:00,0.64225,0.64225,0.6413,0.64165,221800000.0
2009-06-24 20:20:00,0.64145,0.642,0.64125,0.642,161000000.0
2009-06-24 20:21:00,0.6421,0.64365,0.6421,0.64365,56000000.0
2009-06-24 20:22:00,0.64375,0.644,0.64315,0.64365,125200000.0
2009-06-24 20:23:00,0.6438,0.6442,0.64315,0.64335,280600000.0
2009-06-24 20:24:00,0.64325,0.6436,0.64195,0.6423,226200000.0
2009-06-24 20:25:00,0.6423,0.64375,0.64225,0.64315,115200000.0
2009-06-24 20:26:00,0.64315,0.64315,0.64205,0.6422,203000000.0
2009-06-24 20:27:00,0.6423,0.6423,0.64095,0.6412,202500000.0
2009-06-24 20:28:00,0.64115,0.64155,0.6399,0.64095,371160000.0
2009-06-24 20:29:00,0.6409,0.6412,0.64025,0.6411,204300000.0
2009-06-24 20:30:00,0.641,0.64115,0.6406,0.64095,98000000.0
2009-06-24 20:31:00,0.641,0.6413,0.6401,0.6405,236600000.0
2009-06-24 20:32:00,0.6404,0.6407,0.6402,0.6405,128200000.0
2009-06-24 20:33:00,0.6405,0.64065,0.63935,0.6401,199800000.0
2009-06-24 20:34:00,0.64,0.6403,0.6397,0.6403,86500000.0
2009-06-24 20:35:00,0.6402,0.6402,0.63945,0.63955,119600000.0
2009-06-24 20:36:00,0.6396,0.6396,0.63905,0.6392,228600000.0
2009-06-24 20:37:00,0.63915,0.6392,0.63805,0.6383,345400000.0
2009-06-24 20:38:00,0.6383,0.6383,0.6377,0.6382,161400000.0
2009-06-24 20:39:00,0.6383,0.63925,0.63805,0.6384,180200000.0
2009-06-24 20:40:00,0.63845,0.63905,0.6384,0.639,166610000.0
2009-06-24 20:41:00,0.6391,0.6392,0.6386,0.63885,293900000.0
2009-06-24 20:42:00,0.63885,0.63935,0.6386,0.63935,151600000.0
2009-06-24 20:43:00,0.6395,0.6403,0.6394,0.6397,141300000.0
2009-06-24 20:44:00,0.6397,0.64,0.6396,0.64,83600000.0
2009-06-24 20:45:00,0.63995,0.6406,0.63995,0.6404,85400000.0
2009-06-24 20:46:00,0.63995,0.64,0.6391,0.63925,128400000.0
2009-06-24 20:47:00,0.63925,0.6396,0.63925,0.6396,105400000.0
2009-06-24 20:48:00,0.6396,0.6399,0.63905,0.63905,238600000.0
2009-06-24 20:49:00,0.63905,0.63905,0.63875,0.6388,108400000.0
2009-06-24 20:50:00,0.6388,0.6392,0.6388,0.639,65400000.0
2009-06-24 20:51:00,0.6391,0.6401,0.6391,0.63985,173800000.0
2009-06-24 20:52:00,0.63985,0.64055,0.63975,0.64035,325300000.0
2009-06-24 20:53:00,0.64035,0.64095,0.64035,0.6405,257600000.0
2009-06-24 20:54:00,0.6405,0.6405,0.6401,0.6402,68800000.0
2009-06-24 20:55:00,0.6402,0.64085,0.6401,0.6405,154400000.0
2009-06-24 20:56:00,0.6406,0.6413,0.6405,0.6408,103600000.0
2009-06-24 20:57:00,0.641,0.641,0.6404,0.6406,86600000.0
2009-06-24 20:58:00,0.6409,0.6412,0.64065,0.64065,34600000.0
2009-06-24 20:59:00,0.64075,0.641,0.6403,0.6403,65400000.0
2009-06-24 21:00:00,0.6403,0.6403,0.63985,0.64005,50200000.0
2009-06-24 21:01:00,0.64005,0.6402,0.64005,0.64005,15400000.0
2009-06-24 21:02:00,0.6402,0.6402,0.6393,0.6393,44000000.0
2009-06-24 21:03:00,0.6393,0.63945,0.63895,0.6392,80200000.0
2009-06-24 21:04:00,0.6392,0.63925,0.63905,0.63915,68200000.0
2009-06-24 21:05:00,0.6392,0.6393,0.63825,0.6386,77200000.0
2009-06-24 21:06:00,0.6386,0.6392,0.63845,0.6385,63600000.0
2009-06-24 21:07:00,0.63845,0.639,0.63845,0.63845,144600000.0
2009-06-24 21:08:00,0.63845,0.63845,0.63845,0.63845,31600000.0
2009-06-24 21:09:00,0.6384,0.6384,0.63825,0.63825,157600000.0
2009-06-24 21:10:00,0.63825,0.63825,0.63795,0.6381,80200000.0
2009-06-24 21:11:00,0.63795,0.63815,0.63795,0.63815,51800000.0
2009-06-24 21:12:00,0.63815,0.63845,0.63815,0.63845,18800000.0
2009-06-24 21:13:00,0.63855,0.63855,0.63815,0.63815,62800000.0
2009-06-24 21:14:00,0.63805,0.63805,0.6378,0.638,87600000.0
2009-06-24 21:15:00,0.6379,0.63875,0.63775,0.6386,171400000.0
2009-06-24 21:16:00,0.6386,0.6386,0.638,0.6383,54000000.0
2009-06-24 21:17:00,0.6383,0.6384,0.6381,0.6383,51200000.0
2009-06-24 21:18:00,0.6383,0.6383,0.63795,0.63795,147200000.0
2009-06-24 21:19:00,0.63795,0.63795,0.63795,0.63795,40600000.0
2009-06-24 21:20:00,0.63795,0.63795,0.63795,0.63795,6400000.0
2009-06-24 21:21:00,0.63795,0.63855,0.63785,0.63855,55200000.0
2009-06-24 21:22:00,0.63875,0.6388,0.63805,0.63805,52200000.0
2009-06-24 21:23:00,0.63805,0.63865,0.63795,0.6382,120800000.0
2009-06-24 21:24:00,0.6383,0.6387,0.6383,0.6387,85400000.0
2009-06-24 21:25:00,0.6387,0.6387,0.63805,0.63815,88000000.0
2009-06-24 21:26:00,0.63802,0.63807,0.63802,0.63807,4000000.0
2009-06-24 21:27:00,0.6383,0.6387,0.6382,0.6387,20000000.0
2009-06-24 21:28:00,0.63865,0.63865,0.63865,0.63865,5800000.0
2009-06-24 21:29:00,0.63865,0.6394,0.63865,0.6394,143600000.0
2009-06-24 21:30:00,0.6393,0.6394,0.63865,0.6389,67800000.0
2009-06-24 21:31:00,0.6389,0.6392,0.6388,0.63915,63200000.0
2009-06-24 21:32:00,0.6393,0.6393,0.63925,0.6393,24400000.0
2009-06-24 21:33:00,0.6393,0.6393,0.6393,0.6393,9600000.0
2009-06-24 21:34:00,0.6393,0.6393,0.63915,0.6393,30400000.0
2009-06-24 21:35:00,0.6393,0.6395,0.6388,0.63905,77200000.0
2009-06-24 21:36:00,0.63905,0.6392,0.6387,0.639,100000000.0
2009-06-24 21:37:00,0.6389,0.639,0.6389,0.6389,20800000.0
2009-06-24 21:38:00,0.6389,0.6389,0.63855,0.6387,62800000.0
2009-06-24 21:39:00,0.6387,0.6389,0.6386,0.6389,92600000.0
2009-06-24 21:40:00,0.639,0.6391,0.63885,0.6389,58000000.0
2009-06-24 21:41:00,0.6387,0.6387,0.63785,0.63785,82800000.0
2009-06-24 21:42:00,0.638,0.6383,0.63785,0.63805,50400000.0
2009-06-24 21:43:00,0.6382,0.6387,0.638,0.6385,106200000.0
2009-06-24 21:44:00,0.6387,0.6387,0.6385,0.6385,19400000.0
2009-06-24 21:45:00,0.6384,0.6388,0.6384,0.63855,25400000.0
2009-06-24 21:46:00,0.63885,0.6391,0.63885,0.63895,11000000.0
2009-06-24 21:47:00,0.6389,0.63895,0.6389,0.63895,8200000.0
2009-06-24 21:48:00,0.639,0.6404,0.639,0.6395,141600000.0
2009-06-24 21:49:00,0.6395,0.63965,0.63935,0.63965,21600000.0
2009-06-24 21:50:00,0.63965,0.63985,0.63965,0.63985,32200000.0
2009-06-24 21:51:00,0.63975,0.6398,0.63925,0.63925,22600000.0
2009-06-24 21:52:00,0.63935,0.63935,0.63935,0.63935,10400000.0
2009-06-24 21:53:00,0.63925,0.63955,0.63925,0.63955,25800000.0
2009-06-24 21:54:00,0.63955,0.6397,0.63955,0.63955,58000000.0
2009-06-24 21:55:00,0.63955,0.63955,0.63955,0.63955,3200000.0
2009-06-24 21:56:00,0.63965,0.63965,0.63955,0.63955,23200000.0
2009-06-24 21:57:00,0.63955,0.63955,0.63935,0.63935,31400000.0
2009-06-24 21:58:00,0.63925,0.63965,0.63915,0.63965,48000000.0
2009-06-24 21:59:00,0.6399,0.64035,0.6399,0.63995,40200000.0
2009-06-24 22:00:00,0.6399,0.6399,0.6395,0.6396,68800000.0
2009-06-24 22:01:00,0.63952,0.63955,0.63948,0.63948,14400000.0
2009-06-24 22:02:00,0.6396,0.63975,0.63945,0.63965,109400000.0
2009-06-24 22:03:00,0.63958,0.63963,0.63954,0.63954,38800000.0
2009-06-24 22:04:00,0.63965,0.63985,0.63925,0.63925,33600000.0
2009-06-24 22:05:00,0.63935,0.63965,0.6392,0.6392,51600000.0
2009-06-24 22:06:00,0.63925,0.63975,0.63925,0.63975,13600000.0
2009-06-24 22:07:00,0.63965,0.63965,0.63965,0.63965,6400000.0
2009-06-24 22:08:00,0.63965,0.63965,0.63915,0.6393,19600000.0
2009-06-24 22:09:00,0.63925,0.63945,0.63925,0.63945,20000000.0
2009-06-24 22:10:00,0.63955,0.63965,0.639,0.63915,37800000.0
2009-06-24 22:11:00,0.63915,0.63915,0.63915,0.63915,5000000.0
2009-06-24 22:12:00,0.63915,0.63915,0.63915,0.63915,10000000.0
2009-06-24 22:13:00,0.63915,0.63915,0.63915,0.63915,5000000.0
2009-06-24 22:14:00,0.6392,0.6392,0.6392,0.6392,9200000.0
2009-06-24 22:15:00,0.6391,0.6391,0.63895,0.63895,6400000.0
2009-06-24 22:16:00,0.63892,0.63894,0.63872,0.63877,41200000.0
2009-06-24 22:17:00,0.63879,0.63879,0.63858,0.63863,27400000.0
2009-06-24 22:18:00,0.6391,0.63915,0.63895,0.63905,52800000.0
2009-06-24 22:19:00,0.6388,0.63885,0.63874,0.63874,20800000.0
2009-06-24 22:20:00,0.63905,0.63955,0.63845,0.63955,100800000.0
2009-06-24 22:21:00,0.6395,0.6395,0.6395,0.6395,6400000.0
2009-06-24 22:22:00,0.6395,0.6395,0.63905,0.63925,27000000.0
2009-06-24 22:23:00,0.63925,0.63925,0.63925,0.63925,3200000.0
2009-06-24 22:24:00,0.6392,0.6392,0.6392,0.6392,6400000.0
2009-06-24 22:25:00,0.63915,0.63915,0.63905,0.63905,8400000.0
2009-06-24 22:26:00,0.63905,0.63905,0.63905,0.63905,3200000.0
2009-06-24 22:27:00,0.63874,0.63896,0.63868,0.63884,23400000.0
2009-06-24 22:28:00,0.63905,0.63905,0.63885,0.63885,27400000.0
2009-06-24 22:29:00,0.63885,0.63885,0.63835,0.63845,40800000.0
2009-06-24 22:30:00,0.6385,0.6388,0.63815,0.63875,45400000.0
2009-06-24 22:31:00,0.63856,0.63863,0.63832,0.63851,17800000.0
2009-06-24 22:32:00,0.63875,0.63895,0.6383,0.63865,67200000.0
2009-06-24 22:33:00,0.63865,0.63865,0.63865,0.63865,19800000.0
2009-06-24 22:34:00,0.6387,0.6387,0.6387,0.6387,6200000.0
2009-06-24 22:35:00,0.6387,0.63895,0.63825,0.63895,137000000.0
2009-06-24 22:36:00,0.63905,0.63905,0.63905,0.63905,17200000.0
2009-06-24 22:37:00,0.6387,0.6387,0.63855,0.63855,7200000.0
2009-06-24 22:38:00,0.6387,0.6387,0.63765,0.6378,21200000.0
2009-06-24 22:39:00,0.63775,0.63855,0.63765,0.63855,85400000.0
2009-06-24 22:40:00,0.63855,0.63855,0.63765,0.63855,53400000.0
2009-06-24 22:41:00,0.63865,0.63865,0.63845,0.6385,35000000.0
2009-06-24 22:42:00,0.6385,0.6385,0.63825,0.63825,11600000.0
2009-06-24 22:43:00,0.63825,0.63825,0.63825,0.63825,3200000.0
2009-06-24 22:44:00,0.63818,0.63838,0.63818,0.63828,26400000.0
2009-06-24 22:45:00,0.63835,0.6388,0.63805,0.63805,71600000.0
2009-06-24 22:46:00,0.6381,0.63845,0.6381,0.63845,55400000.0
2009-06-24 22:47:00,0.63815,0.6387,0.63815,0.6387,74200000.0
2009-06-24 22:48:00,0.6387,0.6387,0.63795,0.63795,78600000.0
2009-06-24 22:49:00,0.63805,0.63805,0.63805,0.63805,5800000.0
2009-06-24 22:50:00,0.63805,0.63895,0.63805,0.63895,65400000.0
2009-06-24 22:51:00,0.63895,0.63895,0.6384,0.63865,47800000.0
2009-06-24 22:52:00,0.6388,0.6388,0.6388,0.6388,9600000.0
2009-06-24 22:53:00,0.63865,0.63935,0.63865,0.63935,29600000.0
2009-06-24 22:54:00,0.63935,0.63935,0.63875,0.6391,84000000.0
2009-06-24 22:55:00,0.63925,0.63925,0.6387,0.6389,61400000.0
2009-06-24 22:56:00,0.6389,0.6389,0.6389,0.6389,6400000.0
2009-06-24 22:57:00,0.63885,0.63915,0.63875,0.63915,35200000.0
2009-06-24 22:58:00,0.6392,0.6392,0.6392,0.6392,6400000.0
2009-06-24 22:59:00,0.6391,0.63955,0.63905,0.63955,29600000.0
2009-06-24 23:00:00,0.63925,0.63974,0.63918,0.63974,40800000.0
2009-06-24 23:01:00,0.6389,0.6389,0.6389,0.6389,2200000.0
2009-06-24 23:02:00,0.63942,0.63942,0.6391,0.63935,5800000.0
2009-06-24 23:03:00,0.63955,0.63955,0.63955,0.63955,5200000.0
2009-06-24 23:04:00,0.63943,0.6395,0.63915,0.63947,27600000.0
2009-06-24 23:05:00,0.63945,0.63955,0.63945,0.63955,6600000.0
2009-06-24 23:06:00,0.63955,0.63955,0.63955,0.63955,7800000.0
2009-06-24 23:07:00,0.63945,0.63945,0.63865,0.63865,28600000.0
2009-06-24 23:08:00,0.63855,0.63855,0.63855,0.63855,4800000.0
2009-06-24 23:09:00,0.63855,0.63865,0.63846,0.63856,34400000.0
2009-06-24 23:10:00,0.6386,0.63909,0.6386,0.63864,79400000.0
2009-06-24 23:11:00,0.63855,0.63895,0.63845,0.63895,42800000.0
2009-06-24 23:12:00,0.63895,0.63895,0.63895,0.63895,5200000.0
2009-06-24 23:13:00,0.63885,0.63885,0.63885,0.63885,4800000.0
2009-06-24 23:14:00,0.63885,0.63885,0.63875,0.63885,18000000.0
2009-06-24 23:15:00,0.63895,0.63895,0.63895,0.63895,4800000.0
2009-06-24 23:16:00,0.63895,0.63905,0.63895,0.63895,21800000.0
2009-06-24 23:17:00,0.63885,0.63896,0.63874,0.6388,33400000.0
2009-06-24 23:18:00,0.6386,0.63885,0.63855,0.63875,34000000.0
2009-06-24 23:19:00,0.63835,0.63845,0.6376,0.63845,48400000.0
2009-06-24 23:20:00,0.63797,0.63824,0.63788,0.63812,157400000.0
2009-06-24 23:21:00,0.63835,0.63835,0.63835,0.63835,14400000.0
2009-06-24 23:22:00,0.63835,0.63845,0.63835,0.63845,19200000.0
2009-06-24 23:23:00,0.6385,0.6385,0.6385,0.6385,14400000.0
2009-06-24 23:24:00,0.63845,0.63845,0.63845,0.63845,4800000.0
2009-06-24 23:25:00,0.63813,0.63827,0.63782,0.63817,150400000.0
2009-06-24 23:26:00,0.63815,0.63834,0.63799,0.63799,143200000.0
2009-06-24 23:27:00,0.63835,0.63845,0.63835,0.63845,15600000.0
2009-06-24 23:28:00,0.6384,0.6384,0.6384,0.6384,1600000.0
2009-06-24 23:29:00,0.63845,0.6385,0.63835,0.63835,13800000.0
2009-06-24 23:30:00,0.63835,0.6384,0.63835,0.6384,20600000.0
2009-06-24 23:31:00,0.6384,0.6386,0.6384,0.6385,27600000.0
2009-06-24 23:32:00,0.63817,0.63825,0.63808,0.63815,136100000.0
2009-06-24 23:33:00,0.63818,0.6384,0.63816,0.6383,162500000.0
2009-06-24 23:34:00,0.6385,0.63885,0.6385,0.63885,15400000.0
2009-06-24 23:35:00,0.63885,0.63885,0.63875,0.63875,7800000.0
2009-06-24 23:36:00,0.6387,0.6387,0.6387,0.6387,6400000.0
2009-06-24 23:37:00,0.63873,0.63873,0.63859,0.63864,13600000.0
2009-06-24 23:38:00,0.63861,0.63877,0.63847,0.63847,130800000.0
2009-06-24 23:39:00,0.63865,0.63865,0.63835,0.63845,26400000.0
2009-06-24 23:40:00,0.63845,0.63865,0.63845,0.63865,17000000.0
2009-06-24 23:41:00,0.6387,0.6387,0.6387,0.6387,1000000.0
2009-06-24 23:42:00,0.63838,0.63853,0.63832,0.63832,25600000.0
2009-06-24 23:43:00,0.63838,0.63866,0.63838,0.63855,51200000.0
2009-06-24 23:44:00,0.6389,0.63905,0.6389,0.63905,18000000.0
2009-06-24 23:45:00,0.63905,0.63905,0.63905,0.63905,4800000.0
2009-06-24 23:46:00,0.63905,0.63905,0.63905,0.63905,4800000.0
2009-06-24 23:47:00,0.63876,0.63882,0.63862,0.63869,51200000.0
2009-06-24 23:48:00,0.63905,0.63905,0.63905,0.63905,4800000.0
2009-06-24 23:49:00,0.63878,0.63887,0.63872,0.63886,76800000.0
2009-06-24 23:50:00,0.63903,0.63924,0.63895,0.63895,37200000.0
2009-06-24 23:51:00,0.63884,0.63884,0.63872,0.63882,43200000.0
2009-06-24 23:52:00,0.63876,0.63887,0.6387,0.63882,34400000.0
2009-06-24 23:53:00,0.63905,0.63905,0.63905,0.63905,4800000.0
2009-06-24 23:54:00,0.63896,0.63899,0.63882,0.63887,24800000.0
2009-06-24 23:55:00,0.63905,0.63915,0.63905,0.63905,14400000.0
2009-06-24 23:56:00,0.63892,0.63909,0.63892,0.63908,27200000.0
2009-06-24 23:57:00,0.63893,0.63904,0.63883,0.63898,21200000.0
2009-06-24 23:58:00,0.63892,0.63892,0.63881,0.63889,22800000.0
2009-06-24 23:59:00,0.63893,0.63893,0.63882,0.63888,28200000.0
2009-06-25 00:00:00,0.63905,0.63905,0.63905,0.63905,13000000.0
2009-06-25 00:01:00,0.6391,0.6391,0.6391,0.6391,1800000.0
2009-06-25 00:02:00,0.63917,0.63922,0.63889,0.63889,22400000.0
2009-06-25 00:03:00,0.63893,0.63908,0.63893,0.63908,32000000.0
2009-06-25 00:04:00,0.6391,0.63915,0.6391,0.63915,15000000.0
2009-06-25 00:05:00,0.63915,0.6392,0.63905,0.63915,61400000.0
2009-06-25 00:06:00,0.63915,0.63915,0.6391,0.6391,20200000.0
2009-06-25 00:07:00,0.6391,0.6391,0.6391,0.6391,5800000.0
2009-06-25 00:08:00,0.6391,0.6391,0.63905,0.63905,77600000.0
2009-06-25 00:09:00,0.6393,0.6393,0.6393,0.6393,4800000.0
2009-06-25 00:10:00,0.6393,0.6393,0.6393,0.6393,14400000.0
2009-06-25 00:11:00,0.63915,0.63915,0.63915,0.63915,41400000.0
2009-06-25 00:12:00,0.63915,0.63915,0.63915,0.63915,23400000.0
2009-06-25 00:13:00,0.63915,0.63915,0.63915,0.63915,5600000.0
2009-06-25 00:14:00,0.6391,0.6391,0.6391,0.6391,3200000.0
2009-06-25 00:15:00,0.63905,0.63915,0.63905,0.63915,17800000.0
2009-06-25 00:16:00,0.63915,0.63915,0.63895,0.63895,81800000.0
2009-06-25 00:17:00,0.63895,0.639,0.63895,0.639,81800000.0
2009-06-25 00:18:00,0.63888,0.63903,0.63886,0.63886,40200000.0
2009-06-25 00:19:00,0.63895,0.63925,0.63885,0.63895,77000000.0
2009-06-25 00:20:00,0.63868,0.63883,0.63863,0.6387,43600000.0
2009-06-25 00:21:00,0.63863,0.6388,0.63828,0.63866,80200000.0
2009-06-25 00:22:00,0.63895,0.63895,0.63895,0.63895,28000000.0
2009-06-25 00:23:00,0.6388,0.639,0.6388,0.639,47200000.0
2009-06-25 00:24:00,0.639,0.639,0.63875,0.63895,38600000.0
2009-06-25 00:25:00,0.63895,0.63895,0.63845,0.63895,96400000.0
2009-06-25 00:26:00,0.63895,0.63895,0.63845,0.63885,175200000.0
2009-06-25 00:27:00,0.63885,0.63885,0.63875,0.63875,24800000.0
2009-06-25 00:28:00,0.6388,0.63885,0.63855,0.63855,48800000.0
2009-06-25 00:29:00,0.6388,0.63895,0.63845,0.63895,47200000.0
2009-06-25 00:30:00,0.6387,0.63875,0.6387,0.63875,9800000.0
2009-06-25 00:31:00,0.63865,0.63875,0.63865,0.63875,75800000.0
2009-06-25 00:32:00,0.63875,0.63875,0.63855,0.63865,118200000.0
2009-06-25 00:33:00,0.6387,0.6387,0.63855,0.6386,103600000.0
2009-06-25 00:34:00,0.6386,0.63875,0.6386,0.63875,39400000.0
2009-06-25 00:35:00,0.63875,0.63885,0.6387,0.63885,45200000.0
2009-06-25 00:36:00,0.63885,0.63895,0.6388,0.6389,92000000.0
2009-06-25 00:37:00,0.63885,0.63915,0.63875,0.63915,43600000.0
2009-06-25 00:38:00,0.6391,0.6391,0.63895,0.63895,71000000.0
2009-06-25 00:39:00,0.6389,0.6391,0.63885,0.6391,32200000.0
2009-06-25 00:40:00,0.63895,0.6391,0.63895,0.6391,23000000.0
2009-06-25 00:41:00,0.63915,0.63915,0.63895,0.63895,82800000.0
2009-06-25 00:42:00,0.63895,0.639,0.63875,0.639,59000000.0
2009-06-25 00:43:00,0.6391,0.6391,0.6388,0.639,9800000.0
2009-06-25 00:44:00,0.63895,0.6391,0.63885,0.6391,15400000.0
2009-06-25 00:45:00,0.6394,0.6395,0.63865,0.63895,85600000.0
2009-06-25 00:46:00,0.63895,0.63905,0.63885,0.63885,19800000.0
2009-06-25 00:47:00,0.63885,0.639,0.63885,0.639,4600000.0
2009-06-25 00:48:00,0.6392,0.6393,0.6392,0.6393,2000000.0
2009-06-25 00:49:00,0.63915,0.6392,0.63915,0.6392,25600000.0
2009-06-25 00:50:00,0.6392,0.6392,0.63895,0.63905,58200000.0
2009-06-25 00:51:00,0.63925,0.63925,0.63925,0.63925,11000000.0
2009-06-25 00:52:00,0.6393,0.63935,0.6393,0.63935,11400000.0
2009-06-25 00:53:00,0.63925,0.63935,0.63915,0.63915,35200000.0
2009-06-25 00:54:00,0.63915,0.63915,0.63895,0.63895,10400000.0
2009-06-25 00:55:00,0.63895,0.63895,0.63895,0.63895,1800000.0
2009-06-25 00:56:00,0.63895,0.63895,0.6389,0.6389,3600000.0
2009-06-25 00:57:00,0.6389,0.6389,0.6388,0.6388,15200000.0
2009-06-25 00:58:00,0.6388,0.6388,0.63855,0.6388,57600000.0
2009-06-25 00:59:00,0.6389,0.6389,0.63865,0.6388,11000000.0
2009-06-25 01:00:00,0.6387,0.6388,0.63865,0.6388,88800000.0
2009-06-25 01:01:00,0.6388,0.6392,0.6387,0.6389,149200000.0
2009-06-25 01:02:00,0.639,0.639,0.6387,0.63875,39400000.0
2009-06-25 01:03:00,0.6388,0.6388,0.6388,0.6388,4000000.0
2009-06-25 01:04:00,0.6389,0.6391,0.63875,0.6391,35800000.0
2009-06-25 01:05:00,0.6389,0.6389,0.6389,0.6389,6200000.0
2009-06-25 01:06:00,0.63895,0.63895,0.63895,0.63895,4400000.0
2009-06-25 01:07:00,0.63895,0.6392,0.63895,0.6392,18200000.0
2009-06-25 01:08:00,0.6393,0.6393,0.63885,0.63885,14000000.0
2009-06-25 01:09:00,0.639,0.6391,0.639,0.6391,9000000.0
2009-06-25 01:10:00,0.63905,0.6391,0.63895,0.6391,11000000.0
2009-06-25 01:11:00,0.6392,0.6393,0.63895,0.63905,43600000.0
2009-06-25 01:12:00,0.63905,0.63905,0.63905,0.63905,9600000.0
2009-06-25 01:13:00,0.63925,0.63925,0.63915,0.63915,5200000.0
2009-06-25 01:14:00,0.6391,0.6391,0.6391,0.6391,4000000.0
2009-06-25 01:15:00,0.63905,0.63905,0.63905,0.63905,6800000.0
2009-06-25 01:16:00,0.63905,0.6391,0.63895,0.63905,19300000.0
2009-06-25 01:17:00,0.63905,0.63905,0.63865,0.63865,122000000.0
2009-06-25 01:18:00,0.6387,0.6387,0.63865,0.6387,40200000.0
2009-06-25 01:19:00,0.6388,0.6389,0.63875,0.6389,26000000.0
2009-06-25 01:20:00,0.6389,0.6389,0.6389,0.6389,4000000.0
2009-06-25 01:21:00,0.639,0.639,0.639,0.639,4000000.0
2009-06-25 01:22:00,0.639,0.639,0.639,0.639,4000000.0
2009-06-25 01:23:00,0.639,0.63905,0.63895,0.63895,24800000.0
2009-06-25 01:24:00,0.63905,0.6391,0.63895,0.6391,21800000.0
2009-06-25 01:25:00,0.63858,0.63887,0.63857,0.6387,102400000.0
2009-06-25 01:26:00,0.63872,0.63888,0.63861,0.63861,80000000.0
2009-06-25 01:27:00,0.6391,0.6391,0.63885,0.6391,39400000.0
2009-06-25 01:28:00,0.6391,0.63915,0.6391,0.63915,13600000.0
2009-06-25 01:29:00,0.63905,0.63935,0.63905,0.6393,43000000.0
2009-06-25 01:30:00,0.63915,0.6393,0.63915,0.63925,33200000.0
2009-06-25 01:31:00,0.63895,0.63905,0.63895,0.63895,56200000.0
2009-06-25 01:32:00,0.6389,0.6389,0.6389,0.6389,3200000.0
2009-06-25 01:33:00,0.639,0.6393,0.639,0.6392,46600000.0
2009-06-25 01:34:00,0.63905,0.63905,0.63905,0.63905,8200000.0
2009-06-25 01:35:00,0.63915,0.63915,0.63885,0.639,116600001.0
2009-06-25 01:36:00,0.63895,0.6391,0.63865,0.63865,203600000.0
2009-06-25 01:37:00,0.63875,0.6388,0.63865,0.63865,123800000.0
2009-06-25 01:38:00,0.63865,0.63885,0.63855,0.63865,41600000.0
2009-06-25 01:39:00,0.63865,0.63865,0.63865,0.63865,12800000.0
2009-06-25 01:40:00,0.6387,0.6389,0.63855,0.6389,53800000.0
2009-06-25 01:41:00,0.6389,0.6389,0.63885,0.63885,30000000.0
2009-06-25 01:42:00,0.63875,0.639,0.63875,0.639,79000000.0
2009-06-25 01:43:00,0.639,0.639,0.63885,0.63895,55200000.0
2009-06-25 01:44:00,0.6389,0.6389,0.63875,0.63885,21000000.0
2009-06-25 01:45:00,0.63875,0.63875,0.63855,0.63865,122800000.0
2009-06-25 01:46:00,0.6388,0.63885,0.63865,0.63875,73200000.0
2009-06-25 01:47:00,0.63885,0.63885,0.6387,0.6388,78800000.0
2009-06-25 01:48:00,0.63865,0.6388,0.63865,0.6388,63600000.0
2009-06-25 01:49:00,0.63875,0.6388,0.63875,0.6388,11400000.0
2009-06-25 01:50:00,0.63875,0.6388,0.63875,0.63875,50600000.0
2009-06-25 01:51:00,0.63885,0.6389,0.63875,0.63875,43200000.0
2009-06-25 01:52:00,0.6387,0.6387,0.6387,0.6387,6400000.0
2009-06-25 01:53:00,0.63875,0.63875,0.63875,0.63875,3200000.0
2009-06-25 01:54:00,0.63875,0.63875,0.63875,0.63875,9600000.0
2009-06-25 01:55:00,0.63875,0.63875,0.63845,0.6385,84800000.0
2009-06-25 01:56:00,0.63855,0.63855,0.6385,0.63855,13600000.0
2009-06-25 01:57:00,0.6387,0.6387,0.63855,0.6387,49600000.0
2009-06-25 01:58:00,0.63843,0.63846,0.63825,0.63846,73400000.0
2009-06-25 01:59:00,0.6386,0.6386,0.6386,0.6386,16800000.0
2009-06-25 02:00:00,0.6386,0.63865,0.63855,0.6386,73000000.0
2009-06-25 02:01:00,0.63865,0.6388,0.63855,0.6387,108600000.0
2009-06-25 02:02:00,0.6387,0.6387,0.63865,0.63865,3600000.0
2009-06-25 02:03:00,0.6387,0.6388,0.6386,0.6387,89200000.0
2009-06-25 02:04:00,0.6386,0.6388,0.6386,0.6387,37000000.0
2009-06-25 02:05:00,0.6388,0.639,0.6387,0.6389,197000000.0
2009-06-25 02:06:00,0.6389,0.639,0.6389,0.63895,23200000.0
2009-06-25 02:07:00,0.6387,0.6391,0.6387,0.6391,51800000.0
2009-06-25 02:08:00,0.63915,0.63925,0.63885,0.6391,56600000.0
2009-06-25 02:09:00,0.6394,0.63965,0.6392,0.6394,155800000.0
2009-06-25 02:10:00,0.6394,0.6394,0.6392,0.6392,133800000.0
2009-06-25 02:11:00,0.63915,0.6394,0.63915,0.63915,90000000.0
2009-06-25 02:12:00,0.63915,0.63935,0.63915,0.6392,41000000.0
2009-06-25 02:13:00,0.63915,0.63915,0.63905,0.63915,60800000.0
2009-06-25 02:14:00,0.63915,0.6392,0.63915,0.63915,28800000.0
2009-06-25 02:15:00,0.63915,0.6392,0.6391,0.6391,11200000.0
2009-06-25 02:16:00,0.6392,0.6394,0.63915,0.63935,38800000.0
2009-06-25 02:17:00,0.63935,0.6394,0.63935,0.6394,7200000.0
2009-06-25 02:18:00,0.6395,0.6396,0.6395,0.6396,12200000.0
2009-06-25 02:19:00,0.63955,0.63955,0.63925,0.6393,37600000.0
2009-06-25 02:20:00,0.6395,0.6397,0.63935,0.63935,81800000.0
2009-06-25 02:21:00,0.63935,0.6397,0.63925,0.6396,150600000.0
2009-06-25 02:22:00,0.6397,0.6399,0.63955,0.6398,96800000.0
2009-06-25 02:23:00,0.6398,0.6398,0.63945,0.63975,36800000.0
2009-06-25 02:24:00,0.6399,0.6403,0.63985,0.6402,99200000.0
2009-06-25 02:25:00,0.6403,0.6405,0.64015,0.64015,96800000.0
2009-06-25 02:26:00,0.6401,0.64025,0.6396,0.64025,95400000.0
2009-06-25 02:27:00,0.64025,0.64025,0.64005,0.64025,84600000.0
2009-06-25 02:28:00,0.64005,0.64025,0.64005,0.64025,21800000.0
2009-06-25 02:29:00,0.64035,0.64035,0.64035,0.64035,3200000.0
2009-06-25 02:30:00,0.64035,0.6404,0.64,0.64005,95000000.0
2009-06-25 02:31:00,0.63995,0.64015,0.63995,0.64,75400000.0
2009-06-25 02:32:00,0.6402,0.6402,0.6401,0.6402,108800000.0
2009-06-25 02:33:00,0.6402,0.6402,0.6398,0.6401,36800000.0
2009-06-25 02:34:00,0.6401,0.64035,0.6401,0.64025,156600000.0
2009-06-25 02:35:00,0.6402,0.6404,0.64015,0.6404,98200000.0
2009-06-25 02:36:00,0.6404,0.6407,0.6404,0.6407,121600000.0
2009-06-25 02:37:00,0.6408,0.6409,0.6405,0.6406,52000000.0
2009-06-25 02:38:00,0.64055,0.6407,0.64055,0.64065,36800000.0
2009-06-25 02:39:00,0.6407,0.6408,0.6407,0.6408,117200000.0
2009-06-25 02:40:00,0.6408,0.6408,0.64035,0.6406,144200000.0
2009-06-25 02:41:00,0.6406,0.6406,0.64025,0.64035,44000000.0
2009-06-25 02:42:00,0.64045,0.64045,0.64015,0.6404,154000000.0
2009-06-25 02:43:00,0.64035,0.64045,0.64035,0.6404,78200000.0
2009-06-25 02:44:00,0.64045,0.6405,0.64015,0.64015,123200000.0
2009-06-25 02:45:00,0.6402,0.6406,0.6402,0.6406,75200000.0
2009-06-25 02:46:00,0.6406,0.64095,0.64055,0.64095,148600000.0
2009-06-25 02:47:00,0.64095,0.64095,0.64065,0.64085,151600000.0
2009-06-25 02:48:00,0.6409,0.6411,0.64075,0.6411,61000000.0
2009-06-25 02:49:00,0.6411,0.6413,0.64105,0.6411,130200000.0
2009-06-25 02:50:00,0.6411,0.6411,0.6405,0.6406,188200000.0
2009-06-25 02:51:00,0.6406,0.6408,0.64055,0.6408,120600000.0
2009-06-25 02:52:00,0.6408,0.6408,0.64045,0.6406,72000000.0
2009-06-25 02:53:00,0.6406,0.6406,0.64055,0.64055,27200000.0
2009-06-25 02:54:00,0.64055,0.6407,0.64055,0.6406,87200000.0
2009-06-25 02:55:00,0.6406,0.6406,0.6401,0.64015,155600000.0
2009-06-25 02:56:00,0.64015,0.64015,0.6399,0.63995,110600000.0
2009-06-25 02:57:00,0.63995,0.6402,0.63985,0.63995,92800000.0
2009-06-25 02:58:00,0.6402,0.6402,0.63985,0.6401,16800000.0
2009-06-25 02:59:00,0.63985,0.64035,0.63985,0.64035,49200000.0
2009-06-25 03:00:00,0.64025,0.64035,0.64015,0.64015,45400000.0
2009-06-25 03:01:00,0.64025,0.64025,0.63975,0.6401,119400000.0
2009-06-25 03:02:00,0.6401,0.6401,0.63995,0.64005,53600000.0
2009-06-25 03:03:00,0.64005,0.64005,0.63985,0.63985,89200000.0
2009-06-25 03:04:00,0.64,0.64,0.63945,0.63955,143500000.0
2009-06-25 03:05:00,0.6396,0.6397,0.63945,0.63955,191400000.0
2009-06-25 03:06:00,0.63945,0.6398,0.63945,0.63975,139600000.0
2009-06-25 03:07:00,0.63985,0.6402,0.63985,0.64,132800000.0
2009-06-25 03:08:00,0.63985,0.63995,0.63985,0.63995,29000000.0
2009-06-25 03:09:00,0.63995,0.63995,0.63985,0.63995,72800000.0
2009-06-25 03:10:00,0.6399,0.64,0.63985,0.6399,75000000.0
2009-06-25 03:11:00,0.63985,0.6399,0.63985,0.63985,14000000.0
2009-06-25 03:12:00,0.6399,0.6399,0.6394,0.63945,67400000.0
2009-06-25 03:13:00,0.6396,0.6396,0.63945,0.63945,87800000.0
2009-06-25 03:14:00,0.6396,0.6397,0.63955,0.63955,27400000.0
2009-06-25 03:15:00,0.63955,0.63955,0.63945,0.63945,35000000.0
2009-06-25 03:16:00,0.63945,0.6397,0.63945,0.63955,148600001.0
2009-06-25 03:17:00,0.63955,0.6398,0.63955,0.63965,83000000.0
2009-06-25 03:18:00,0.63955,0.63965,0.63955,0.63955,152400000.0
2009-06-25 03:19:00,0.63955,0.63955,0.63945,0.6395,158800000.0
2009-06-25 03:20:00,0.6395,0.6397,0.6395,0.6397,21600000.0
2009-06-25 03:21:00,0.6397,0.6398,0.6396,0.63965,53000000.0
2009-06-25 03:22:00,0.6397,0.6397,0.63945,0.63945,82000000.0
2009-06-25 03:23:00,0.6396,0.6396,0.63945,0.6395,61800000.0
2009-06-25 03:24:00,0.6395,0.6395,0.63945,0.63945,113400000.0
2009-06-25 03:25:00,0.63945,0.63945,0.63945,0.63945,11200000.0
2009-06-25 03:26:00,0.63945,0.6396,0.63945,0.63945,53400000.0
2009-06-25 03:27:00,0.6395,0.6395,0.6394,0.6394,78200000.0
2009-06-25 03:28:00,0.6394,0.6394,0.63915,0.6393,74600000.0
2009-06-25 03:29:00,0.6393,0.6393,0.63915,0.6393,36000000.0
2009-06-25 03:30:00,0.63885,0.63917,0.63885,0.6391,94800000.0
2009-06-25 03:31:00,0.6394,0.6394,0.63905,0.63915,50000000.0
2009-06-25 03:32:00,0.63915,0.6395,0.63915,0.6395,52400000.0
2009-06-25 03:33:00,0.6394,0.63965,0.63935,0.6395,27600000.0
2009-06-25 03:34:00,0.6396,0.6398,0.63935,0.6397,59600000.0
2009-06-25 03:35:00,0.6397,0.6397,0.63955,0.6396,36000000.0
2009-06-25 03:36:00,0.6396,0.6396,0.6396,0.6396,4000000.0
2009-06-25 03:37:00,0.63929,0.63937,0.63921,0.63937,19800000.0
2009-06-25 03:38:00,0.6397,0.6397,0.6397,0.6397,14000000.0
2009-06-25 03:39:00,0.63965,0.6398,0.63965,0.6398,38600000.0
2009-06-25 03:40:00,0.6397,0.6397,0.63965,0.6397,50600000.0
2009-06-25 03:41:00,0.63965,0.6399,0.63965,0.6399,53400000.0
2009-06-25 03:42:00,0.63985,0.6399,0.6398,0.6398,27700000.0
2009-06-25 03:43:00,0.6398,0.64005,0.6398,0.63995,28600000.0
2009-06-25 03:44:00,0.63995,0.63995,0.63995,0.63995,11200000.0
2009-06-25 03:45:00,0.63966,0.63989,0.63961,0.63977,29000000.0
2009-06-25 03:46:00,0.6402,0.6402,0.6402,0.6402,12000000.0
2009-06-25 03:47:00,0.6402,0.6403,0.6401,0.6401,81000000.0
2009-06-25 03:48:00,0.6402,0.6402,0.6401,0.6402,79400000.0
2009-06-25 03:49:00,0.6402,0.6402,0.6401,0.6402,59400000.0
2009-06-25 03:50:00,0.64,0.64017,0.63994,0.63999,28000000.0
2009-06-25 03:51:00,0.64005,0.6402,0.64005,0.6402,38800000.0
2009-06-25 03:52:00,0.6402,0.6403,0.6402,0.6403,36000000.0
2009-06-25 03:53:00,0.6402,0.6405,0.6402,0.6403,48800000.0
2009-06-25 03:54:00,0.6403,0.6403,0.6402,0.6402,43200000.0
2009-06-25 03:55:00,0.64015,0.64015,0.6398,0.6401,42800000.0
2009-06-25 03:56:00,0.6402,0.6403,0.6401,0.6403,56800000.0
2009-06-25 03:57:00,0.6404,0.6404,0.64035,0.6404,31800000.0
2009-06-25 03:58:00,0.64007,0.64021,0.63994,0.64021,28400000.0
2009-06-25 03:59:00,0.64035,0.6404,0.64035,0.64035,38200000.0
2009-06-25 04:00:00,0.6404,0.64045,0.64035,0.64035,49000000.0
2009-06-25 04:01:00,0.6404,0.64045,0.64035,0.64045,37800000.0
2009-06-25 04:02:00,0.64045,0.64045,0.64025,0.64025,27200000.0
2009-06-25 04:03:00,0.6403,0.6403,0.63965,0.6398,126000000.0
2009-06-25 04:04:00,0.6398,0.64,0.63935,0.6396,184600000.0
2009-06-25 04:05:00,0.6396,0.6399,0.63945,0.6399,104600000.0
2009-06-25 04:06:00,0.6398,0.6398,0.6398,0.6398,8000000.0
2009-06-25 04:07:00,0.6398,0.64,0.6398,0.64,41000000.0
2009-06-25 04:08:00,0.6398,0.63985,0.6398,0.6398,27200000.0
2009-06-25 04:09:00,0.63985,0.63985,0.6398,0.63985,11200000.0
2009-06-25 04:10:00,0.63985,0.63985,0.6398,0.63985,8000000.0
2009-06-25 04:11:00,0.6399,0.6403,0.6399,0.6403,44800000.0
2009-06-25 04:12:00,0.6402,0.6402,0.64015,0.64015,10800000.0
2009-06-25 04:13:00,0.6402,0.6402,0.63995,0.63995,134200000.0
2009-06-25 04:14:00,0.63995,0.64,0.6399,0.6399,95000000.0
2009-06-25 04:15:00,0.64,0.64,0.6399,0.6399,38200000.0
2009-06-25 04:16:00,0.64,0.64,0.63985,0.63985,58000000.0
2009-06-25 04:17:00,0.6399,0.6401,0.63985,0.6401,78000000.0
2009-06-25 04:18:00,0.6401,0.6401,0.6398,0.6398,46000000.0
2009-06-25 04:19:00,0.6399,0.6399,0.63975,0.6399,45800000.0
2009-06-25 04:20:00,0.63967,0.63967,0.63946,0.63966,11800000.0
2009-06-25 04:21:00,0.6398,0.6398,0.63975,0.63975,38400000.0
2009-06-25 04:22:00,0.6398,0.6398,0.63965,0.6398,26000000.0
2009-06-25 04:23:00,0.6398,0.6398,0.6395,0.6396,26000000.0
2009-06-25 04:24:00,0.6395,0.63955,0.6395,0.63955,16000000.0
2009-06-25 04:25:00,0.6395,0.6398,0.6395,0.6397,113000000.0
2009-06-25 04:26:00,0.6397,0.63975,0.63955,0.63965,108200000.0
2009-06-25 04:27:00,0.63965,0.6397,0.6394,0.6395,39800000.0
2009-06-25 04:28:00,0.6395,0.6395,0.63945,0.6395,104400000.0
2009-06-25 04:29:00,0.6395,0.6395,0.6394,0.6394,77600000.0
2009-06-25 04:30:00,0.6395,0.6395,0.63935,0.63935,94400000.0
2009-06-25 04:31:00,0.63935,0.63935,0.63925,0.6393,167600000.0
2009-06-25 04:32:00,0.63925,0.6393,0.63895,0.63905,82400000.0
2009-06-25 04:33:00,0.63905,0.6394,0.63905,0.63935,76000000.0
2009-06-25 04:34:00,0.6394,0.63945,0.63935,0.63945,28800000.0
2009-06-25 04:35:00,0.63955,0.63955,0.63955,0.63955,3200000.0
2009-06-25 04:36:00,0.63945,0.63945,0.63895,0.6392,18000000.0
2009-06-25 04:37:00,0.6392,0.6392,0.63915,0.63915,13200000.0
2009-06-25 04:38:00,0.63915,0.6392,0.63915,0.6392,21600000.0
2009-06-25 04:39:00,0.6392,0.6392,0.63905,0.6391,83800000.0
2009-06-25 04:40:00,0.63905,0.6392,0.63895,0.639,98600000.0
2009-06-25 04:41:00,0.6391,0.6391,0.639,0.6391,22800000.0
2009-06-25 04:42:00,0.6391,0.6391,0.63885,0.639,129600000.0
2009-06-25 04:43:00,0.639,0.639,0.639,0.639,10400000.0
2009-06-25 04:44:00,0.639,0.639,0.63885,0.6389,32000000.0
2009-06-25 04:45:00,0.63885,0.63985,0.63885,0.63925,195800003.0
2009-06-25 04:46:00,0.6394,0.6396,0.63935,0.6395,78200000.0
2009-06-25 04:47:00,0.6396,0.6397,0.63935,0.6394,130400000.0
2009-06-25 04:48:00,0.6394,0.63975,0.6394,0.63965,44600000.0
2009-06-25 04:49:00,0.63965,0.63965,0.63925,0.63925,100000000.0
2009-06-25 04:50:00,0.63945,0.63955,0.63935,0.63935,31200000.0
2009-06-25 04:51:00,0.63945,0.6395,0.63935,0.63945,27600000.0
2009-06-25 04:52:00,0.6395,0.6395,0.63945,0.63945,15200000.0
2009-06-25 04:53:00,0.63945,0.63945,0.63915,0.63915,62000000.0
2009-06-25 04:54:00,0.63945,0.63985,0.63925,0.63985,134600000.0
2009-06-25 04:55:00,0.63935,0.63965,0.63935,0.63965,125200000.0
2009-06-25 04:56:00,0.63965,0.6397,0.6396,0.6397,15400000.0
2009-06-25 04:57:00,0.63926,0.63949,0.63926,0.63935,24600000.0
2009-06-25 04:58:00,0.63944,0.63953,0.63877,0.63941,22200000.0
2009-06-25 04:59:00,0.63924,0.63963,0.63924,0.6394,33200000.0
2009-06-25 05:00:00,0.6397,0.6397,0.6397,0.6397,9600000.0
2009-06-25 05:01:00,0.6397,0.6397,0.6397,0.6397,9600000.0
2009-06-25 05:02:00,0.6397,0.6397,0.6397,0.6397,16000000.0
2009-06-25 05:03:00,0.63944,0.63947,0.63933,0.63942,46400001.0
2009-06-25 05:04:00,0.63958,0.6396,0.63955,0.6396,22600000.0
2009-06-25 05:05:00,0.6397,0.6397,0.63965,0.63965,17600000.0
2009-06-25 05:06:00,0.6398,0.6398,0.6397,0.63975,37600000.0
2009-06-25 05:07:00,0.63975,0.6398,0.63975,0.6398,11200000.0
2009-06-25 05:08:00,0.63975,0.6398,0.63975,0.6398,12800000.0
2009-06-25 05:09:00,0.63975,0.6398,0.63975,0.63975,39000000.0
2009-06-25 05:10:00,0.63975,0.6398,0.6397,0.6397,29400000.0
2009-06-25 05:11:00,0.63955,0.63955,0.63955,0.63955,9800000.0
2009-06-25 05:12:00,0.6397,0.64005,0.63965,0.64005,26200000.0
2009-06-25 05:13:00,0.64005,0.64005,0.63995,0.63995,9600000.0
2009-06-25 05:14:00,0.63975,0.63985,0.63965,0.63975,18200000.0
2009-06-25 05:15:00,0.63985,0.63985,0.63975,0.63975,6400000.0
2009-06-25 05:16:00,0.6397,0.6397,0.63965,0.63965,8400000.0
2009-06-25 05:17:00,0.6396,0.6397,0.63955,0.6397,33800000.0
2009-06-25 05:18:00,0.63955,0.63955,0.63955,0.63955,16800000.0
2009-06-25 05:19:00,0.63914,0.63954,0.63911,0.63919,28000000.0
2009-06-25 05:20:00,0.63913,0.63958,0.63913,0.63935,18400000.0
2009-06-25 05:21:00,0.63955,0.63955,0.63955,0.63955,11000000.0
2009-06-25 05:22:00,0.63965,0.63965,0.63965,0.63965,3200000.0
2009-06-25 05:23:00,0.63936,0.63943,0.63921,0.63925,27400000.0
2009-06-25 05:24:00,0.6395,0.6395,0.63945,0.63945,10200000.0
2009-06-25 05:25:00,0.63945,0.63955,0.63935,0.63955,24000000.0
2009-06-25 05:26:00,0.6397,0.6397,0.63935,0.63935,107600000.0
2009-06-25 05:27:00,0.63945,0.63945,0.63935,0.63945,27600000.0
2009-06-25 05:28:00,0.63945,0.63945,0.6394,0.6394,23200000.0
2009-06-25 05:29:00,0.63945,0.63955,0.6393,0.6394,59600000.0
2009-06-25 05:30:00,0.6394,0.6394,0.6394,0.6394,3200000.0
2009-06-25 05:31:00,0.63945,0.6395,0.6394,0.6395,16000000.0
2009-06-25 05:32:00,0.6395,0.6397,0.6395,0.6397,24600000.0
2009-06-25 05:33:00,0.63975,0.6399,0.63975,0.63975,31600000.0
2009-06-25 05:34:00,0.63975,0.63975,0.63955,0.63955,23600000.0
2009-06-25 05:35:00,0.63955,0.63965,0.63955,0.63965,42400000.0
2009-06-25 05:36:00,0.6395,0.63959,0.63913,0.63913,30400000.0
2009-06-25 05:37:00,0.63985,0.6401,0.63985,0.6401,46400000.0
2009-06-25 05:38:00,0.63975,0.63995,0.6394,0.63965,137600000.0
2009-06-25 05:39:00,0.63955,0.64005,0.63955,0.63975,47000000.0
2009-06-25 05:40:00,0.63985,0.64015,0.63985,0.64015,68600000.0
2009-06-25 05:41:00,0.64015,0.6405,0.64015,0.6405,64000000.0
2009-06-25 05:42:00,0.6405,0.64075,0.64045,0.64075,182400000.0
2009-06-25 05:43:00,0.6407,0.6407,0.6406,0.6407,24200000.0
2009-06-25 05:44:00,0.64065,0.64065,0.64065,0.64065,51000000.0
2009-06-25 05:45:00,0.64065,0.64075,0.6404,0.6404,95600000.0
2009-06-25 05:46:00,0.6406,0.6407,0.6405,0.6405,6400000.0
2009-06-25 05:47:00,0.6406,0.64075,0.64055,0.6406,39600000.0
2009-06-25 05:48:00,0.6406,0.641,0.6406,0.641,79400000.0
2009-06-25 05:49:00,0.641,0.6411,0.64085,0.64095,52200000.0
2009-06-25 05:50:00,0.64085,0.64095,0.64035,0.6404,73800000.0
2009-06-25 05:51:00,0.64055,0.64055,0.6405,0.6405,17200000.0
2009-06-25 05:52:00,0.6405,0.6405,0.6405,0.6405,4000000.0
2009-06-25 05:53:00,0.6405,0.6405,0.6405,0.6405,28400001.0
2009-06-25 05:54:00,0.6405,0.6405,0.64035,0.6404,21200000.0
2009-06-25 05:55:00,0.64035,0.6405,0.64035,0.64045,27600000.0
2009-06-25 05:56:00,0.64045,0.64045,0.64045,0.64045,2200000.0
2009-06-25 05:57:00,0.6404,0.6404,0.64025,0.64035,56600000.0
2009-06-25 05:58:00,0.6403,0.64035,0.63995,0.64035,45200000.0
2009-06-25 05:59:00,0.64035,0.64045,0.64025,0.64045,62400000.0
2009-06-25 06:00:00,0.64045,0.6406,0.64045,0.6406,34600000.0
2009-06-25 06:01:00,0.6406,0.64085,0.6406,0.6408,63400000.0
2009-06-25 06:02:00,0.64075,0.64085,0.64075,0.6408,12800000.0
2009-06-25 06:03:00,0.6408,0.6408,0.64055,0.6407,53800000.0
2009-06-25 06:04:00,0.6407,0.64085,0.6407,0.64085,20200000.0
2009-06-25 06:05:00,0.64085,0.641,0.64085,0.6409,16200000.0
2009-06-25 06:06:00,0.64075,0.6409,0.64075,0.6409,6800000.0
2009-06-25 06:07:00,0.64105,0.64165,0.64105,0.64125,218200000.0
2009-06-25 06:08:00,0.64135,0.64135,0.6413,0.6413,45600000.0
2009-06-25 06:09:00,0.64135,0.6415,0.64135,0.6415,20600000.0
2009-06-25 06:10:00,0.6415,0.64165,0.64145,0.6416,43000000.0
2009-06-25 06:11:00,0.6416,0.6419,0.6416,0.6418,101000000.0
2009-06-25 06:12:00,0.642,0.642,0.6417,0.6418,63200000.0
2009-06-25 06:13:00,0.64175,0.6419,0.64175,0.6419,33000000.0
2009-06-25 06:14:00,0.6419,0.6419,0.64185,0.6419,18200000.0
2009-06-25 06:15:00,0.642,0.642,0.64185,0.6419,21000000.0
2009-06-25 06:16:00,0.642,0.642,0.6418,0.6418,44200000.0
2009-06-25 06:17:00,0.6418,0.6418,0.64115,0.6416,62000000.0
2009-06-25 06:18:00,0.6416,0.6416,0.641,0.6412,57400000.0
2009-06-25 06:19:00,0.64135,0.64135,0.6412,0.6413,40600000.0
2009-06-25 06:20:00,0.64135,0.6414,0.64125,0.6414,39400000.0
2009-06-25 06:21:00,0.6414,0.6414,0.6413,0.6413,30600000.0
2009-06-25 06:22:00,0.6414,0.6414,0.64125,0.6414,30200000.0
2009-06-25 06:23:00,0.64094,0.64113,0.64084,0.64084,25800000.0
2009-06-25 06:24:00,0.64145,0.64165,0.6414,0.64165,16800000.0
2009-06-25 06:25:00,0.64165,0.64165,0.6413,0.6413,29800000.0
2009-06-25 06:26:00,0.6413,0.6413,0.64115,0.6413,23000000.0
2009-06-25 06:27:00,0.6413,0.6413,0.64115,0.64115,13800000.0
2009-06-25 06:28:00,0.64115,0.64115,0.64115,0.64115,4000000.0
2009-06-25 06:29:00,0.6413,0.6413,0.6413,0.6413,8000000.0
2009-06-25 06:30:00,0.6414,0.6416,0.6414,0.64145,30200000.0
2009-06-25 06:31:00,0.6416,0.6416,0.64115,0.64115,100000000.0
2009-06-25 06:32:00,0.64115,0.6413,0.64115,0.6412,51200000.0
2009-06-25 06:33:00,0.64115,0.6412,0.64115,0.6412,14600000.0
2009-06-25 06:34:00,0.6411,0.6411,0.641,0.6411,18600000.0
2009-06-25 06:35:00,0.6411,0.6412,0.64095,0.64095,38800000.0
2009-06-25 06:36:00,0.64095,0.64095,0.64095,0.64095,18600000.0
2009-06-25 06:37:00,0.6411,0.6411,0.64095,0.64095,13600000.0
2009-06-25 06:38:00,0.6409,0.6409,0.6407,0.6407,37800000.0
2009-06-25 06:39:00,0.6408,0.6408,0.6407,0.6408,31600000.0
2009-06-25 06:40:00,0.64075,0.6412,0.64075,0.6411,80000000.0
2009-06-25 06:41:00,0.6411,0.6411,0.64095,0.641,19400000.0
2009-06-25 06:42:00,0.64041,0.64063,0.64028,0.6406,32000000.0
2009-06-25 06:43:00,0.641,0.641,0.641,0.641,8000000.0
2009-06-25 06:44:00,0.64095,0.6411,0.64095,0.6411,70800000.0
2009-06-25 06:45:00,0.6412,0.6412,0.6412,0.6412,5000000.0
2009-06-25 06:46:00,0.6412,0.6412,0.6411,0.6412,12200000.0
2009-06-25 06:47:00,0.6412,0.6412,0.64105,0.64105,15200000.0
2009-06-25 06:48:00,0.64105,0.6417,0.64105,0.6417,95400000.0
2009-06-25 06:49:00,0.6417,0.6417,0.64135,0.64135,71800000.0
2009-06-25 06:50:00,0.64135,0.64145,0.64135,0.64135,46200000.0
2009-06-25 06:51:00,0.64135,0.64155,0.64135,0.64135,27600000.0
2009-06-25 06:52:00,0.6415,0.6415,0.6415,0.6415,4000000.0
2009-06-25 06:53:00,0.6416,0.6416,0.64125,0.6413,54600000.0
2009-06-25 06:54:00,0.6414,0.6414,0.6414,0.6414,6400000.0
2009-06-25 06:55:00,0.64145,0.6416,0.64145,0.6415,26200000.0
2009-06-25 06:56:00,0.6415,0.6415,0.6415,0.6415,34000000.0
2009-06-25 06:57:00,0.6415,0.6415,0.6415,0.6415,4000000.0
2009-06-25 06:58:00,0.6416,0.6416,0.6415,0.6415,73600000.0
2009-06-25 06:59:00,0.6415,0.6415,0.6414,0.6415,15400000.0
2009-06-25 07:00:00,0.64145,0.64155,0.64145,0.6415,48200000.0
2009-06-25 07:01:00,0.64127,0.64127,0.6411,0.64122,19600000.0
2009-06-25 07:02:00,0.6415,0.6419,0.6415,0.6418,59900000.0
2009-06-25 07:03:00,0.6418,0.6418,0.64145,0.64165,109200000.0
2009-06-25 07:04:00,0.64165,0.6418,0.6416,0.6418,29000000.0
2009-06-25 07:05:00,0.6418,0.6418,0.6416,0.6417,15400000.0
2009-06-25 07:06:00,0.6417,0.6417,0.6416,0.6416,27200000.0
2009-06-25 07:07:00,0.6416,0.6416,0.6416,0.6416,4000000.0
2009-06-25 07:08:00,0.6416,0.6416,0.64145,0.6415,34000000.0
2009-06-25 07:09:00,0.64145,0.64145,0.64145,0.64145,15000000.0
2009-06-25 07:10:00,0.6415,0.64155,0.6415,0.64155,12400000.0
2009-06-25 07:11:00,0.6416,0.6418,0.6416,0.6418,27600000.0
2009-06-25 07:12:00,0.6419,0.6421,0.6418,0.64195,75600000.0
2009-06-25 07:13:00,0.6421,0.6422,0.64205,0.6421,36800000.0
2009-06-25 07:14:00,0.6421,0.6421,0.64165,0.64165,55600000.0
2009-06-25 07:15:00,0.64165,0.6418,0.64165,0.6418,37600000.0
2009-06-25 07:16:00,0.64185,0.6421,0.6418,0.6418,73600000.0
2009-06-25 07:17:00,0.6418,0.6419,0.6417,0.64175,49200000.0
2009-06-25 07:18:00,0.6418,0.64185,0.6417,0.64185,22000000.0
2009-06-25 07:19:00,0.64175,0.64177,0.64149,0.64175,25200000.0
2009-06-25 07:20:00,0.642,0.6421,0.6419,0.6419,75400000.0
2009-06-25 07:21:00,0.6421,0.6421,0.642,0.6421,42800000.0
2009-06-25 07:22:00,0.6421,0.6421,0.64185,0.64185,69400000.0
2009-06-25 07:23:00,0.64185,0.6419,0.64125,0.64145,26400000.0
2009-06-25 07:24:00,0.64165,0.64165,0.64165,0.64165,7800000.0
2009-06-25 07:25:00,0.64155,0.64165,0.64155,0.64165,18200000.0
2009-06-25 07:26:00,0.64165,0.642,0.64165,0.642,54000000.0
2009-06-25 07:27:00,0.642,0.642,0.64185,0.64185,30800000.0
2009-06-25 07:28:00,0.64185,0.64195,0.64185,0.64195,45800000.0
2009-06-25 07:29:00,0.64195,0.642,0.6419,0.6419,22400000.0
2009-06-25 07:30:00,0.64185,0.642,0.64185,0.64185,43800000.0
2009-06-25 07:31:00,0.64185,0.642,0.64185,0.6419,119000000.0
2009-06-25 07:32:00,0.64185,0.6419,0.64175,0.6419,44800000.0
2009-06-25 07:33:00,0.6419,0.6419,0.64165,0.64165,17600000.0
2009-06-25 07:34:00,0.64155,0.64165,0.64155,0.64155,45400000.0
2009-06-25 07:35:00,0.6416,0.64165,0.64155,0.64165,44200000.0
2009-06-25 07:36:00,0.6417,0.6417,0.6417,0.6417,21000000.0
2009-06-25 07:37:00,0.6417,0.6417,0.6417,0.6417,12000000.0
2009-06-25 07:38:00,0.6417,0.6417,0.6417,0.6417,32000000.0
2009-06-25 07:39:00,0.6417,0.6417,0.6417,0.6417,10400000.0
2009-06-25 07:40:00,0.6417,0.6417,0.64105,0.6414,103000000.0
2009-06-25 07:41:00,0.6414,0.64155,0.64125,0.64155,71000000.0
2009-06-25 07:42:00,0.64155,0.64155,0.6413,0.6413,28000000.0
2009-06-25 07:43:00,0.6413,0.6413,0.64095,0.64095,119800000.0
2009-06-25 07:44:00,0.64095,0.6412,0.64095,0.6412,32600000.0
2009-06-25 07:45:00,0.64125,0.64125,0.64105,0.64115,53600000.0
2009-06-25 07:46:00,0.6412,0.6412,0.6411,0.6412,34200000.0
2009-06-25 07:47:00,0.6412,0.6412,0.6412,0.6412,4000000.0
2009-06-25 07:48:00,0.6412,0.64125,0.64095,0.64125,49600000.0
2009-06-25 07:49:00,0.64125,0.6413,0.64125,0.6413,9600000.0
2009-06-25 07:50:00,0.64081,0.64121,0.64075,0.64097,16600000.0
2009-06-25 07:51:00,0.64081,0.64094,0.64037,0.6409,23000000.0
2009-06-25 07:52:00,0.64069,0.64092,0.64033,0.6404,43600000.0
2009-06-25 07:53:00,0.64035,0.64077,0.64029,0.64065,30200000.0
2009-06-25 07:54:00,0.64041,0.6409,0.64037,0.64046,52600000.0
2009-06-25 07:55:00,0.64045,0.64071,0.6401,0.64044,33000000.0
2009-06-25 07:56:00,0.64026,0.64057,0.63993,0.64045,39200000.0
2009-06-25 07:57:00,0.64031,0.64095,0.64015,0.64057,33600000.0
2009-06-25 07:58:00,0.64026,0.64071,0.64026,0.64037,22000000.0
2009-06-25 07:59:00,0.64115,0.64115,0.64115,0.64115,2600000.0
2009-06-25 08:00:00,0.64115,0.6412,0.64105,0.6412,17800000.0
2009-06-25 08:01:00,0.6412,0.6412,0.6412,0.6412,4000000.0
2009-06-25 08:02:00,0.6412,0.6414,0.64105,0.64135,61800000.0
2009-06-25 08:03:00,0.6413,0.6414,0.6413,0.6413,74600000.0
2009-06-25 08:04:00,0.6413,0.6414,0.6413,0.6413,36600000.0
2009-06-25 08:05:00,0.6413,0.6413,0.6412,0.6413,16800000.0
2009-06-25 08:06:00,0.64135,0.6421,0.64135,0.6421,222400000.0
2009-06-25 08:07:00,0.6421,0.6421,0.6413,0.6413,94000000.0
2009-06-25 08:08:00,0.6413,0.6415,0.64115,0.6415,51400000.0
2009-06-25 08:09:00,0.6414,0.6414,0.64085,0.64085,68400000.0
2009-06-25 08:10:00,0.641,0.6411,0.6409,0.6411,48200000.0
2009-06-25 08:11:00,0.6411,0.6411,0.64075,0.64075,45200000.0
2009-06-25 08:12:00,0.6408,0.64095,0.64075,0.64075,116000000.0
2009-06-25 08:13:00,0.6408,0.64095,0.64075,0.6408,93000000.0
2009-06-25 08:14:00,0.641,0.6415,0.6409,0.64135,178800000.0
2009-06-25 08:15:00,0.64135,0.6414,0.64135,0.64135,111800000.0
2009-06-25 08:16:00,0.64135,0.6415,0.64135,0.6415,90600000.0
2009-06-25 08:17:00,0.6416,0.6416,0.6416,0.6416,9600000.0
2009-06-25 08:18:00,0.6416,0.6416,0.6416,0.6416,26400000.0
2009-06-25 08:19:00,0.6416,0.6417,0.64155,0.64165,176600000.0
2009-06-25 08:20:00,0.64165,0.6419,0.64155,0.64165,236000000.0
2009-06-25 08:21:00,0.64165,0.64185,0.64155,0.6417,149000000.0
2009-06-25 08:22:00,0.64165,0.64165,0.64145,0.64155,58600000.0
2009-06-25 08:23:00,0.64155,0.64155,0.6408,0.64085,144800000.0
2009-06-25 08:24:00,0.64095,0.64145,0.64095,0.64135,281600000.0
2009-06-25 08:25:00,0.64135,0.64165,0.64135,0.64155,59400000.0
2009-06-25 08:26:00,0.64155,0.64155,0.64145,0.64155,52000000.0
2009-06-25 08:27:00,0.64155,0.64155,0.64135,0.64135,76200000.0
2009-06-25 08:28:00,0.64135,0.64135,0.64105,0.64105,113400000.0
2009-06-25 08:29:00,0.64105,0.64105,0.64095,0.64095,101800000.0
2009-06-25 08:30:00,0.64095,0.641,0.64085,0.6409,134200000.0
2009-06-25 08:31:00,0.64085,0.64095,0.64085,0.64095,36400000.0
2009-06-25 08:32:00,0.64105,0.64105,0.64085,0.64085,39400000.0
2009-06-25 08:33:00,0.64095,0.64125,0.64095,0.64095,227800000.0
2009-06-25 08:34:00,0.6411,0.6411,0.64095,0.64095,30200000.0
2009-06-25 08:35:00,0.641,0.64115,0.64085,0.64095,68400000.0
2009-06-25 08:36:00,0.641,0.6412,0.641,0.6411,23200000.0
2009-06-25 08:37:00,0.6411,0.6411,0.64105,0.6411,74400000.0
2009-06-25 08:38:00,0.6412,0.6416,0.6412,0.64155,90000000.0
2009-06-25 08:39:00,0.64155,0.64155,0.64115,0.64125,31100000.0
2009-06-25 08:40:00,0.64125,0.6414,0.64125,0.64125,80600000.0
2009-06-25 08:41:00,0.64125,0.64135,0.64125,0.64125,89000000.0
2009-06-25 08:42:00,0.64125,0.64135,0.64125,0.6413,117800000.0
2009-06-25 08:43:00,0.64135,0.64175,0.64135,0.64165,81200000.0
2009-06-25 08:44:00,0.64165,0.64215,0.6416,0.6416,153400000.0
2009-06-25 08:45:00,0.6416,0.64185,0.6416,0.64165,36200000.0
2009-06-25 08:46:00,0.64165,0.6418,0.64165,0.64175,48600000.0
2009-06-25 08:47:00,0.64158,0.64158,0.64151,0.64152,82000000.0
2009-06-25 08:48:00,0.64165,0.6421,0.64165,0.64175,104000000.0
2009-06-25 08:49:00,0.64175,0.64235,0.64175,0.6421,232600000.0
2009-06-25 08:50:00,0.6421,0.64245,0.6421,0.6423,196000000.0
2009-06-25 08:51:00,0.64225,0.6423,0.64225,0.6423,13000000.0
2009-06-25 08:52:00,0.6423,0.6423,0.64195,0.6422,24200000.0
2009-06-25 08:53:00,0.64225,0.64245,0.64205,0.64225,57400000.0
2009-06-25 08:54:00,0.64225,0.64245,0.64225,0.64225,26400000.0
2009-06-25 08:55:00,0.6424,0.6424,0.64225,0.64225,18400000.0
2009-06-25 08:56:00,0.64225,0.64255,0.642,0.642,151800000.0
2009-06-25 08:57:00,0.642,0.64205,0.6418,0.6418,44800000.0
2009-06-25 08:58:00,0.64205,0.64205,0.642,0.642,15200000.0
2009-06-25 08:59:00,0.642,0.64215,0.642,0.64215,13400000.0
2009-06-25 09:00:00,0.64215,0.64215,0.64185,0.64185,152000000.0
2009-06-25 09:01:00,0.6415,0.64175,0.6415,0.6416,42200000.0
2009-06-25 09:02:00,0.64155,0.64155,0.64055,0.641,131000000.0
2009-06-25 09:03:00,0.64105,0.64105,0.641,0.641,13200000.0
2009-06-25 09:04:00,0.641,0.641,0.64085,0.64085,211600000.0
2009-06-25 09:05:00,0.64085,0.641,0.6406,0.641,44800000.0
2009-06-25 09:06:00,0.6411,0.6411,0.6411,0.6411,15200000.0
2009-06-25 09:07:00,0.6411,0.6412,0.64105,0.6412,27800000.0
2009-06-25 09:08:00,0.6412,0.6413,0.64105,0.6413,52000000.0
2009-06-25 09:09:00,0.6412,0.6413,0.6411,0.64125,94600000.0
2009-06-25 09:10:00,0.64115,0.64115,0.64095,0.64105,32200000.0
2009-06-25 09:11:00,0.641,0.64145,0.641,0.64135,32400000.0
2009-06-25 09:12:00,0.64135,0.6414,0.64135,0.6414,6000000.0
2009-06-25 09:13:00,0.64135,0.64135,0.64075,0.64075,49000000.0
2009-06-25 09:14:00,0.64075,0.641,0.6407,0.6407,64800000.0
2009-06-25 09:15:00,0.6407,0.6407,0.6406,0.6407,39200000.0
2009-06-25 09:16:00,0.6407,0.6407,0.64045,0.6407,152600000.0
2009-06-25 09:17:00,0.6407,0.6408,0.64045,0.6407,36700000.0
2009-06-25 09:18:00,0.6407,0.6411,0.64045,0.64045,116300000.0
2009-06-25 09:19:00,0.64035,0.6405,0.6401,0.64025,59500000.0
2009-06-25 09:20:00,0.64035,0.64055,0.64015,0.6402,104200000.0
2009-06-25 09:21:00,0.64015,0.6402,0.63975,0.63975,95000000.0
2009-06-25 09:22:00,0.63985,0.6399,0.63905,0.6391,249500000.0
2009-06-25 09:23:00,0.6391,0.6394,0.6389,0.63895,313800000.0
2009-06-25 09:24:00,0.63885,0.63885,0.6387,0.63875,158000000.0
2009-06-25 09:25:00,0.6388,0.6392,0.63875,0.6391,93600000.0
2009-06-25 09:26:00,0.6391,0.6391,0.63895,0.6391,104200000.0
2009-06-25 09:27:00,0.6391,0.6391,0.63895,0.639,71400000.0
2009-06-25 09:28:00,0.639,0.639,0.63875,0.6388,108000000.0
2009-06-25 09:29:00,0.6388,0.63895,0.63875,0.6388,41600000.0
2009-06-25 09:30:00,0.6388,0.639,0.6388,0.6388,36400000.0
2009-06-25 09:31:00,0.6388,0.6388,0.6388,0.6388,6000000.0
2009-06-25 09:32:00,0.6387,0.6387,0.6387,0.6387,7000000.0
2009-06-25 09:33:00,0.6387,0.6387,0.6382,0.6382,135100000.0
2009-06-25 09:34:00,0.6382,0.6386,0.638,0.6385,159400000.0
2009-06-25 09:35:00,0.6385,0.6386,0.6384,0.6386,76000000.0
2009-06-25 09:36:00,0.6386,0.6386,0.6385,0.6386,43200000.0
2009-06-25 09:37:00,0.6386,0.6386,0.63855,0.6386,59600000.0
2009-06-25 09:38:00,0.6386,0.63875,0.6385,0.6386,82600000.0
2009-06-25 09:39:00,0.6385,0.6386,0.6384,0.6384,97100000.0
2009-06-25 09:40:00,0.6384,0.63845,0.63835,0.63845,158600000.0
2009-06-25 09:41:00,0.63845,0.63845,0.6384,0.63845,45600000.0
2009-06-25 09:42:00,0.6384,0.6387,0.6384,0.6387,45400000.0
2009-06-25 09:43:00,0.6388,0.6388,0.63865,0.6388,36000000.0
2009-06-25 09:44:00,0.63895,0.63895,0.63865,0.6387,43800000.0
2009-06-25 09:45:00,0.63865,0.63865,0.63845,0.6385,59400000.0
2009-06-25 09:46:00,0.6385,0.6386,0.6384,0.6384,51800000.0
2009-06-25 09:47:00,0.6384,0.63845,0.63805,0.6383,302000000.0
2009-06-25 09:48:00,0.6383,0.6383,0.6383,0.6383,50400000.0
2009-06-25 09:49:00,0.6383,0.6383,0.6383,0.6383,12000000.0
2009-06-25 09:50:00,0.63825,0.63865,0.63825,0.6383,118000000.0
2009-06-25 09:51:00,0.63855,0.6391,0.6383,0.6388,280300000.0
2009-06-25 09:52:00,0.6389,0.63895,0.6387,0.63885,323199999.0
2009-06-25 09:53:00,0.63885,0.6389,0.63875,0.6388,147000000.0
2009-06-25 09:54:00,0.6388,0.6388,0.6384,0.6385,63400000.0
2009-06-25 09:55:00,0.63845,0.6385,0.63835,0.6385,26600000.0
2009-06-25 09:56:00,0.63855,0.639,0.63855,0.6389,81000000.0
2009-06-25 09:57:00,0.6389,0.63915,0.6389,0.63905,28800000.0
2009-06-25 09:58:00,0.6391,0.6393,0.6391,0.6393,65600000.0
2009-06-25 09:59:00,0.6394,0.63995,0.6393,0.63965,152600000.0
2009-06-25 10:00:00,0.63965,0.63975,0.6395,0.6397,131600000.0
2009-06-25 10:01:00,0.6397,0.6397,0.63925,0.6395,120600000.0
2009-06-25 10:02:00,0.6395,0.63965,0.6394,0.6396,61600000.0
2009-06-25 10:03:00,0.63955,0.63995,0.63945,0.63985,136800000.0
2009-06-25 10:04:00,0.63985,0.64,0.6397,0.63985,126000000.0
2009-06-25 10:05:00,0.6399,0.64055,0.6399,0.64045,108600000.0
2009-06-25 10:06:00,0.64045,0.6406,0.64025,0.6403,135200000.0
2009-06-25 10:07:00,0.6403,0.64055,0.6401,0.6403,184800000.0
2009-06-25 10:08:00,0.6403,0.6403,0.6401,0.6402,23200000.0
2009-06-25 10:09:00,0.6402,0.6402,0.6398,0.6402,138000000.0
2009-06-25 10:10:00,0.6401,0.6404,0.64005,0.64035,77400000.0
2009-06-25 10:11:00,0.6404,0.6406,0.6404,0.6406,19800000.0
2009-06-25 10:12:00,0.6406,0.64085,0.6405,0.6405,115400000.0
2009-06-25 10:13:00,0.6405,0.6407,0.6405,0.6406,22000000.0
2009-06-25 10:14:00,0.6406,0.6407,0.64055,0.6407,56600000.0
2009-06-25 10:15:00,0.6407,0.6407,0.6407,0.6407,24200000.0
2009-06-25 10:16:00,0.6407,0.641,0.6407,0.6409,84000000.0
2009-06-25 10:17:00,0.6409,0.6409,0.6405,0.6405,45000000.0
2009-06-25 10:18:00,0.6404,0.6404,0.64035,0.64035,9000000.0
2009-06-25 10:19:00,0.6404,0.6404,0.64015,0.6403,27200000.0
2009-06-25 10:20:00,0.6404,0.6404,0.6404,0.6404,16000000.0
2009-06-25 10:21:00,0.6404,0.6404,0.64025,0.6404,47000000.0
2009-06-25 10:22:00,0.6404,0.6406,0.6403,0.6406,31000000.0
2009-06-25 10:23:00,0.6406,0.6406,0.6403,0.6404,94200000.0
2009-06-25 10:24:00,0.6403,0.6405,0.64025,0.6404,73200000.0
2009-06-25 10:25:00,0.6404,0.6405,0.6403,0.6403,76100000.0
2009-06-25 10:26:00,0.6403,0.6403,0.64005,0.64005,44200000.0
2009-06-25 10:27:00,0.64005,0.6401,0.64005,0.6401,29400000.0
2009-06-25 10:28:00,0.6402,0.6402,0.6401,0.6401,16200000.0
2009-06-25 10:29:00,0.6401,0.6401,0.6398,0.6398,120600000.0
2009-06-25 10:30:00,0.6398,0.6399,0.6398,0.6399,39800000.0
2009-06-25 10:31:00,0.6399,0.6401,0.6398,0.64,67800000.0
2009-06-25 10:32:00,0.64,0.64,0.6399,0.6399,35200000.0
2009-06-25 10:33:00,0.6399,0.6399,0.6399,0.6399,8000000.0
2009-06-25 10:34:00,0.6399,0.64,0.63965,0.63965,72800000.0
2009-06-25 10:35:00,0.63965,0.6399,0.6396,0.6396,98400000.0
2009-06-25 10:36:00,0.6397,0.63985,0.6397,0.6398,46800000.0
2009-06-25 10:37:00,0.6398,0.6398,0.6392,0.6392,42600000.0
2009-06-25 10:38:00,0.6392,0.6395,0.6392,0.63935,39400000.0
2009-06-25 10:39:00,0.6394,0.63985,0.6394,0.63985,54400000.0
2009-06-25 10:40:00,0.63985,0.6402,0.63985,0.64005,209800000.0
2009-06-25 10:41:00,0.63995,0.64015,0.63995,0.64,129800000.0
2009-06-25 10:42:00,0.6401,0.6401,0.6401,0.6401,16000000.0
2009-06-25 10:43:00,0.6401,0.6401,0.64005,0.64005,22400000.0
2009-06-25 10:44:00,0.6401,0.6401,0.6401,0.6401,4000000.0
2009-06-25 10:45:00,0.6401,0.6401,0.6401,0.6401,10400000.0
2009-06-25 10:46:00,0.6401,0.6401,0.6401,0.6401,9400000.0
2009-06-25 10:47:00,0.64005,0.6402,0.64005,0.6402,40800000.0
2009-06-25 10:48:00,0.6402,0.6402,0.6394,0.6397,89200000.0
2009-06-25 10:49:00,0.63965,0.6398,0.63955,0.6396,82000000.0
2009-06-25 10:50:00,0.6396,0.63975,0.6396,0.6396,49000000.0
2009-06-25 10:51:00,0.6396,0.6396,0.6395,0.6395,38400000.0
2009-06-25 10:52:00,0.6395,0.63955,0.63915,0.63925,366599998.0
2009-06-25 10:53:00,0.63925,0.6394,0.63915,0.6392,140799999.0
2009-06-25 10:54:00,0.6392,0.63925,0.6388,0.63885,89600000.0
2009-06-25 10:55:00,0.6388,0.63925,0.6387,0.6391,70400000.0
2009-06-25 10:56:00,0.63895,0.6391,0.63895,0.63905,23200000.0
2009-06-25 10:57:00,0.63905,0.63905,0.639,0.639,37800000.0
2009-06-25 10:58:00,0.639,0.639,0.6388,0.6388,42800000.0
2009-06-25 10:59:00,0.6388,0.6392,0.6386,0.6392,123200001.0
2009-06-25 11:00:00,0.63905,0.63905,0.6388,0.63895,148200000.0
2009-06-25 11:01:00,0.639,0.6391,0.63875,0.63875,96000000.0
2009-06-25 11:02:00,0.63875,0.63885,0.63865,0.63885,49800000.0
2009-06-25 11:03:00,0.63885,0.63885,0.6388,0.6388,8600000.0
2009-06-25 11:04:00,0.6388,0.63925,0.6387,0.6392,238000000.0
2009-06-25 11:05:00,0.6392,0.6393,0.63915,0.6393,46800000.0
2009-06-25 11:06:00,0.63935,0.63965,0.63935,0.6395,78600000.0
2009-06-25 11:07:00,0.63945,0.63965,0.6394,0.63965,55400000.0
2009-06-25 11:08:00,0.63965,0.6398,0.63945,0.6395,30600000.0
2009-06-25 11:09:00,0.6397,0.6397,0.63935,0.6396,69100000.0
2009-06-25 11:10:00,0.63945,0.63945,0.63925,0.63925,18800000.0
2009-06-25 11:11:00,0.63925,0.63925,0.6392,0.6392,9200000.0
2009-06-25 11:12:00,0.6394,0.6394,0.63845,0.63845,79800000.0
2009-06-25 11:13:00,0.63845,0.63855,0.6383,0.6385,103400000.0
2009-06-25 11:14:00,0.6386,0.6389,0.63855,0.63875,33600000.0
2009-06-25 11:15:00,0.63875,0.6389,0.63875,0.6389,6000000.0
2009-06-25 11:16:00,0.639,0.6391,0.639,0.6391,12800000.0
2009-06-25 11:17:00,0.639,0.6391,0.639,0.639,37800000.0
2009-06-25 11:18:00,0.639,0.639,0.6389,0.6389,19200000.0
2009-06-25 11:19:00,0.6389,0.6389,0.63875,0.6389,31200000.0
2009-06-25 11:20:00,0.6389,0.6389,0.6388,0.63885,24800000.0
2009-06-25 11:21:00,0.6388,0.6388,0.6385,0.63855,79400000.0
2009-06-25 11:22:00,0.6385,0.6385,0.6381,0.6382,66000000.0
2009-06-25 11:23:00,0.6382,0.63825,0.6379,0.63795,63800000.0
2009-06-25 11:24:00,0.6379,0.638,0.6379,0.63795,32200000.0
2009-06-25 11:25:00,0.6381,0.6381,0.63795,0.63805,29000000.0
2009-06-25 11:26:00,0.63805,0.63805,0.63795,0.63795,64000000.0
2009-06-25 11:27:00,0.63795,0.6381,0.63795,0.6381,79200000.0
2009-06-25 11:28:00,0.63805,0.6381,0.6378,0.6378,100200000.0
2009-06-25 11:29:00,0.6378,0.63785,0.6377,0.6377,134000000.0
2009-06-25 11:30:00,0.6377,0.6377,0.63725,0.6374,156100000.0
2009-06-25 11:31:00,0.6374,0.63765,0.6374,0.63765,40000000.0
2009-06-25 11:32:00,0.63755,0.63825,0.6375,0.63815,153800000.0
2009-06-25 11:33:00,0.6381,0.63855,0.63805,0.63815,67000000.0
2009-06-25 11:34:00,0.63815,0.63845,0.63815,0.63835,47600000.0
2009-06-25 11:35:00,0.6383,0.6383,0.63825,0.6383,46000000.0
2009-06-25 11:36:00,0.6383,0.6383,0.63785,0.63785,112600000.0
2009-06-25 11:37:00,0.63785,0.63795,0.6378,0.63785,40000000.0
2009-06-25 11:38:00,0.63785,0.6381,0.6374,0.63745,122200000.0
2009-06-25 11:39:00,0.6375,0.6375,0.63745,0.6375,12000000.0
2009-06-25 11:40:00,0.6376,0.63765,0.6376,0.63765,5000000.0
2009-06-25 11:41:00,0.63765,0.63765,0.63755,0.6376,22600000.0
2009-06-25 11:42:00,0.63755,0.63765,0.63755,0.63755,23000000.0
2009-06-25 11:43:00,0.63755,0.63755,0.63735,0.63735,18600000.0
2009-06-25 11:44:00,0.6374,0.63755,0.6374,0.63755,17200000.0
2009-06-25 11:45:00,0.63755,0.63755,0.6374,0.6374,22000000.0
2009-06-25 11:46:00,0.6374,0.6376,0.6374,0.6376,47000000.0
2009-06-25 11:47:00,0.6376,0.6378,0.6375,0.6375,104200000.0
2009-06-25 11:48:00,0.6375,0.6379,0.6375,0.6379,126800000.0
2009-06-25 11:49:00,0.6379,0.6381,0.6378,0.6378,46200000.0
2009-06-25 11:50:00,0.6378,0.6378,0.6377,0.6377,56200000.0
2009-06-25 11:51:00,0.6377,0.6383,0.6377,0.6383,184400000.0
2009-06-25 11:52:00,0.6383,0.6383,0.638,0.63815,50900000.0
2009-06-25 11:53:00,0.63815,0.63815,0.63785,0.638,34000000.0
2009-06-25 11:54:00,0.63805,0.63805,0.63805,0.63805,26000000.0
2009-06-25 11:55:00,0.63805,0.63805,0.63805,0.63805,4000000.0
2009-06-25 11:56:00,0.6381,0.63825,0.63805,0.63825,13600000.0
2009-06-25 11:57:00,0.63825,0.6384,0.63825,0.63825,25800000.0
2009-06-25 11:58:00,0.6379,0.63825,0.6378,0.6379,24800000.0
2009-06-25 11:59:00,0.6379,0.6379,0.63785,0.6379,9000000.0
2009-06-25 12:00:00,0.6379,0.638,0.6378,0.63785,18800000.0
2009-06-25 12:01:00,0.6378,0.63785,0.6378,0.63785,3000000.0
2009-06-25 12:02:00,0.6379,0.6379,0.63785,0.63785,8200000.0
2009-06-25 12:03:00,0.6379,0.638,0.63785,0.638,14000000.0
2009-06-25 12:04:00,0.638,0.638,0.6379,0.6379,41200000.0
2009-06-25 12:05:00,0.6379,0.63825,0.63785,0.63825,29800000.0
2009-06-25 12:06:00,0.63825,0.63825,0.6378,0.6378,36200000.0
2009-06-25 12:07:00,0.6378,0.6379,0.6377,0.6378,41600000.0
2009-06-25 12:08:00,0.6378,0.6379,0.6376,0.6377,93400000.0
2009-06-25 12:09:00,0.63765,0.6377,0.6368,0.63715,120600000.0
2009-06-25 12:10:00,0.63715,0.63715,0.6366,0.6368,369800000.0
2009-06-25 12:11:00,0.63675,0.63695,0.63655,0.63685,154200000.0
2009-06-25 12:12:00,0.6369,0.63695,0.6369,0.63695,110000000.0
2009-06-25 12:13:00,0.637,0.63775,0.637,0.63745,235120000.0
2009-06-25 12:14:00,0.63745,0.63765,0.6373,0.6373,61000000.0
2009-06-25 12:15:00,0.6373,0.6373,0.6372,0.6372,19600000.0
2009-06-25 12:16:00,0.6372,0.63725,0.63715,0.63715,45800000.0
2009-06-25 12:17:00,0.6371,0.6372,0.63705,0.6372,30600000.0
2009-06-25 12:18:00,0.6371,0.6371,0.63705,0.6371,105600000.0
2009-06-25 12:19:00,0.6372,0.6377,0.6371,0.6371,127400000.0
2009-06-25 12:20:00,0.637,0.637,0.63695,0.63695,17000000.0
2009-06-25 12:21:00,0.6368,0.6368,0.63675,0.6368,11000000.0
2009-06-25 12:22:00,0.63685,0.6369,0.63685,0.6369,48799998.0
2009-06-25 12:23:00,0.6369,0.6369,0.63685,0.6369,16400000.0
2009-06-25 12:24:00,0.63695,0.63695,0.63685,0.63695,269200000.0
2009-06-25 12:25:00,0.637,0.637,0.6368,0.63685,205800000.0
2009-06-25 12:26:00,0.63685,0.63685,0.6363,0.6363,176800000.0
2009-06-25 12:27:00,0.6362,0.6365,0.63595,0.63645,177600000.0
2009-06-25 12:28:00,0.63645,0.63665,0.6363,0.63655,110600000.0
2009-06-25 12:29:00,0.63655,0.63655,0.63625,0.63635,57200000.0
2009-06-25 12:30:00,0.63625,0.63645,0.63605,0.63605,122600000.0
2009-06-25 12:31:00,0.63605,0.63635,0.6359,0.6361,71600000.0
2009-06-25 12:32:00,0.6361,0.63635,0.63605,0.6363,176000000.0
2009-06-25 12:33:00,0.6363,0.63675,0.6363,0.63675,74400000.0
2009-06-25 12:34:00,0.63675,0.63715,0.63665,0.6368,177400000.0
2009-06-25 12:35:00,0.6368,0.6368,0.6365,0.6365,41400000.0
2009-06-25 12:36:00,0.63645,0.63645,0.6364,0.63645,60200000.0
2009-06-25 12:37:00,0.6364,0.6364,0.63605,0.6361,100000000.0
2009-06-25 12:38:00,0.6361,0.6364,0.6361,0.6364,64400000.0
2009-06-25 12:39:00,0.63635,0.6365,0.63635,0.6365,23200000.0
2009-06-25 12:40:00,0.63645,0.63645,0.6364,0.6364,6600000.0
2009-06-25 12:41:00,0.63645,0.63665,0.63645,0.63645,29400000.0
2009-06-25 12:42:00,0.6365,0.6365,0.63645,0.63645,6000000.0
2009-06-25 12:43:00,0.63645,0.63655,0.6364,0.63655,8000000.0
2009-06-25 12:44:00,0.63655,0.63655,0.63635,0.6364,27600000.0
2009-06-25 12:45:00,0.6364,0.6364,0.63635,0.63635,4000000.0
2009-06-25 12:46:00,0.63635,0.63635,0.63635,0.63635,10000000.0
2009-06-25 12:47:00,0.63635,0.63635,0.6362,0.6362,90400000.0
2009-06-25 12:48:00,0.6362,0.6362,0.63585,0.63585,98400000.0
2009-06-25 12:49:00,0.63595,0.63635,0.63585,0.63605,238000000.0
2009-06-25 12:50:00,0.63605,0.63635,0.63595,0.63605,209000000.0
2009-06-25 12:51:00,0.63605,0.6362,0.63545,0.63555,85600000.0
2009-06-25 12:52:00,0.63555,0.63575,0.63545,0.6356,153600000.0
2009-06-25 12:53:00,0.6356,0.63575,0.6356,0.6357,45600000.0
2009-06-25 12:54:00,0.6357,0.63575,0.63555,0.63555,61600000.0
2009-06-25 12:55:00,0.63555,0.6361,0.63555,0.6358,32600000.0
2009-06-25 12:56:00,0.63575,0.63605,0.63575,0.6359,118600000.0
2009-06-25 12:57:00,0.6359,0.6359,0.6357,0.63585,122440000.0
2009-06-25 12:58:00,0.63585,0.63585,0.6357,0.6357,8600000.0
2009-06-25 12:59:00,0.6357,0.6357,0.6357,0.6357,40000000.0
2009-06-25 13:00:00,0.6357,0.6357,0.6351,0.6353,219320000.0
2009-06-25 13:01:00,0.6353,0.6353,0.6346,0.6352,111200000.0
2009-06-25 13:02:00,0.6352,0.6353,0.63495,0.63495,74420000.0
2009-06-25 13:03:00,0.6349,0.63495,0.63465,0.6348,76000000.0
2009-06-25 13:04:00,0.63485,0.635,0.6348,0.6348,45800000.0
2009-06-25 13:05:00,0.6348,0.635,0.6348,0.635,113740000.0
2009-06-25 13:06:00,0.635,0.635,0.63485,0.63485,45800000.0
2009-06-25 13:07:00,0.635,0.63515,0.63485,0.6351,48800000.0
2009-06-25 13:08:00,0.6351,0.6351,0.6351,0.6351,45400000.0
2009-06-25 13:09:00,0.6351,0.6357,0.6351,0.63545,107100000.0
2009-06-25 13:10:00,0.63545,0.63555,0.6354,0.63555,28000000.0
2009-06-25 13:11:00,0.63555,0.63575,0.63555,0.63575,11200000.0
2009-06-25 13:12:00,0.63575,0.63575,0.6357,0.6357,4600000.0
2009-06-25 13:13:00,0.6357,0.6357,0.63565,0.63565,9000000.0
2009-06-25 13:14:00,0.6357,0.6357,0.63565,0.63565,6200000.0
2009-06-25 13:15:00,0.6356,0.6356,0.6356,0.6356,34400000.0
2009-06-25 13:16:00,0.63565,0.63565,0.63565,0.63565,8000000.0
2009-06-25 13:17:00,0.6356,0.6356,0.63555,0.6356,28600000.0
2009-06-25 13:18:00,0.6357,0.6357,0.6357,0.6357,2200000.0
2009-06-25 13:19:00,0.6357,0.63575,0.6356,0.6356,76400000.0
2009-06-25 13:20:00,0.6356,0.6357,0.63555,0.6357,70800000.0
2009-06-25 13:21:00,0.6357,0.63595,0.63565,0.63595,40200000.0
2009-06-25 13:22:00,0.63595,0.6365,0.63595,0.63635,49200000.0
2009-06-25 13:23:00,0.6363,0.63655,0.6363,0.6363,86600000.0
2009-06-25 13:24:00,0.63625,0.63625,0.63625,0.63625,5200000.0
2009-06-25 13:25:00,0.6363,0.6363,0.63615,0.6363,53400000.0
2009-06-25 13:26:00,0.6363,0.6363,0.63615,0.6362,15000000.0
2009-06-25 13:27:00,0.6362,0.6363,0.6362,0.6363,47400000.0
2009-06-25 13:28:00,0.6363,0.6363,0.6362,0.6362,27800000.0
2009-06-25 13:29:00,0.6362,0.6365,0.6362,0.63645,42800000.0
2009-06-25 13:30:00,0.6365,0.63685,0.63645,0.63685,81200000.0
2009-06-25 13:31:00,0.6369,0.63825,0.63685,0.63715,143100000.0
2009-06-25 13:32:00,0.63715,0.6372,0.63715,0.6372,33000000.0
2009-06-25 13:33:00,0.6372,0.6377,0.63715,0.63755,97200000.0
2009-06-25 13:34:00,0.6376,0.6376,0.6375,0.6375,30800000.0
2009-06-25 13:35:00,0.6375,0.6375,0.6375,0.6375,54800000.0
2009-06-25 13:36:00,0.6375,0.6377,0.6375,0.6376,121800000.0
2009-06-25 13:37:00,0.6376,0.6376,0.63725,0.6374,71200000.0
2009-06-25 13:38:00,0.6374,0.6374,0.63715,0.6372,26600000.0
2009-06-25 13:39:00,0.6372,0.63755,0.6372,0.63745,79400000.0
2009-06-25 13:40:00,0.63745,0.63795,0.63745,0.63775,82200000.0
2009-06-25 13:41:00,0.63775,0.6378,0.63765,0.6377,129600000.0
2009-06-25 13:42:00,0.6377,0.6378,0.6375,0.6375,110600000.0
2009-06-25 13:43:00,0.6376,0.6376,0.63735,0.6374,100800000.0
2009-06-25 13:44:00,0.6374,0.6375,0.63735,0.63745,131000000.0
2009-06-25 13:45:00,0.63745,0.6375,0.63735,0.6374,60800000.0
2009-06-25 13:46:00,0.6375,0.6376,0.63745,0.63755,63400000.0
2009-06-25 13:47:00,0.63755,0.63755,0.63735,0.63735,62000000.0
2009-06-25 13:48:00,0.63735,0.63735,0.6371,0.6371,71200000.0
2009-06-25 13:49:00,0.6371,0.63735,0.6371,0.63735,23400000.0
2009-06-25 13:50:00,0.6373,0.6374,0.6372,0.6374,74600000.0
2009-06-25 13:51:00,0.6374,0.6374,0.63725,0.6373,57000000.0
2009-06-25 13:52:00,0.6373,0.6374,0.6371,0.6372,59840001.0
2009-06-25 13:53:00,0.63715,0.6372,0.63705,0.6372,33800000.0
2009-06-25 13:54:00,0.6372,0.6372,0.63695,0.63695,204800000.0
2009-06-25 13:55:00,0.63695,0.6371,0.63695,0.637,148200000.0
2009-06-25 13:56:00,0.637,0.6373,0.637,0.63705,155800000.0
2009-06-25 13:57:00,0.63705,0.6371,0.63705,0.63705,21600000.0
2009-06-25 13:58:00,0.63705,0.63715,0.63705,0.63705,71200000.0
2009-06-25 13:59:00,0.6372,0.6372,0.63695,0.637,159600000.0
2009-06-25 14:00:00,0.637,0.637,0.6368,0.6368,153400000.0
2009-06-25 14:01:00,0.6368,0.637,0.6364,0.6367,137000000.0
2009-06-25 14:02:00,0.63675,0.63685,0.63635,0.63645,76700000.0
2009-06-25 14:03:00,0.63645,0.63665,0.63635,0.63665,63000000.0
2009-06-25 14:04:00,0.63665,0.63675,0.6365,0.6366,115200000.0
2009-06-25 14:05:00,0.63665,0.6369,0.6366,0.63685,151000000.0
2009-06-25 14:06:00,0.63685,0.63685,0.63675,0.6368,13000000.0
2009-06-25 14:07:00,0.6368,0.63705,0.63675,0.6369,83600000.0
2009-06-25 14:08:00,0.6369,0.637,0.63675,0.63675,33200000.0
2009-06-25 14:09:00,0.63685,0.63685,0.6367,0.63685,37200000.0
2009-06-25 14:10:00,0.63685,0.63705,0.63675,0.63705,105000000.0
2009-06-25 14:11:00,0.63705,0.63725,0.63705,0.63715,147200000.0
2009-06-25 14:12:00,0.6372,0.63765,0.63715,0.63765,47200000.0
2009-06-25 14:13:00,0.63755,0.6378,0.63755,0.63765,67200000.0
2009-06-25 14:14:00,0.63785,0.638,0.6372,0.6372,152000000.0
2009-06-25 14:15:00,0.6372,0.6374,0.63715,0.63735,65800000.0
2009-06-25 14:16:00,0.63735,0.63735,0.63735,0.63735,38000000.0
2009-06-25 14:17:00,0.63735,0.63745,0.63725,0.63735,62200000.0
2009-06-25 14:18:00,0.63735,0.63745,0.6371,0.63715,69800000.0
2009-06-25 14:19:00,0.63735,0.63735,0.63735,0.63735,23400000.0
2009-06-25 14:20:00,0.63735,0.63745,0.63735,0.63745,5200000.0
2009-06-25 14:21:00,0.6375,0.63755,0.63745,0.63755,37400000.0
2009-06-25 14:22:00,0.63755,0.63755,0.63735,0.63735,61600000.0
2009-06-25 14:23:00,0.63745,0.63745,0.63735,0.63735,52000000.0
2009-06-25 14:24:00,0.63735,0.63765,0.63735,0.63765,31200000.0
2009-06-25 14:25:00,0.63765,0.63805,0.63765,0.63795,94400000.0
2009-06-25 14:26:00,0.63795,0.638,0.63785,0.63785,79020000.0
2009-06-25 14:27:00,0.63785,0.63805,0.63765,0.63765,100000000.0
2009-06-25 14:28:00,0.63765,0.63765,0.63735,0.63735,93600000.0
2009-06-25 14:29:00,0.63735,0.63755,0.63735,0.63755,52800000.0
2009-06-25 14:30:00,0.63755,0.63755,0.6364,0.6365,107200000.0
2009-06-25 14:31:00,0.6365,0.6366,0.636,0.636,119200000.0
2009-06-25 14:32:00,0.636,0.636,0.6356,0.6356,265200000.0
2009-06-25 14:33:00,0.6356,0.6364,0.6356,0.6361,319800000.0
2009-06-25 14:34:00,0.6362,0.6366,0.6361,0.6362,108600000.0
2009-06-25 14:35:00,0.6361,0.6362,0.63565,0.63565,105400000.0
2009-06-25 14:36:00,0.6357,0.63575,0.635,0.63515,501400000.0
2009-06-25 14:37:00,0.6352,0.63555,0.63515,0.63555,177000000.0
2009-06-25 14:38:00,0.63555,0.6362,0.63555,0.63585,60800000.0
2009-06-25 14:39:00,0.6358,0.63585,0.63565,0.6358,55200000.0
2009-06-25 14:40:00,0.63575,0.63585,0.6355,0.6356,88600000.0
2009-06-25 14:41:00,0.63565,0.6357,0.63555,0.6356,55000000.0
2009-06-25 14:42:00,0.6356,0.63575,0.6356,0.6356,75600000.0
2009-06-25 14:43:00,0.6356,0.6357,0.63515,0.6352,211100000.0
2009-06-25 14:44:00,0.63515,0.63545,0.63495,0.6353,202800000.0
2009-06-25 14:45:00,0.6354,0.63545,0.6351,0.63525,274200000.0
2009-06-25 14:46:00,0.63525,0.63565,0.6351,0.63555,308200000.0
2009-06-25 14:47:00,0.6355,0.6358,0.63535,0.6354,108600000.0
2009-06-25 14:48:00,0.6354,0.6356,0.63535,0.6355,139200000.0
2009-06-25 14:49:00,0.6355,0.6362,0.6355,0.6358,128200000.0
2009-06-25 14:50:00,0.6358,0.6362,0.63575,0.6359,182800000.0
2009-06-25 14:51:00,0.6359,0.6362,0.6359,0.6362,89800000.0
2009-06-25 14:52:00,0.6362,0.6362,0.636,0.63605,45200000.0
2009-06-25 14:53:00,0.6361,0.6362,0.636,0.6361,49600000.0
2009-06-25 14:54:00,0.6361,0.6362,0.6356,0.63585,105800000.0
2009-06-25 14:55:00,0.6359,0.6363,0.6358,0.6361,132600000.0
2009-06-25 14:56:00,0.6361,0.6363,0.6361,0.6363,62800000.0
2009-06-25 14:57:00,0.6363,0.6363,0.636,0.6362,58200000.0
2009-06-25 14:58:00,0.6362,0.6362,0.63585,0.6359,92000000.0
2009-06-25 14:59:00,0.6359,0.6361,0.63555,0.6358,120700000.0
2009-06-25 15:00:00,0.6359,0.6359,0.6355,0.6355,75200000.0
2009-06-25 15:01:00,0.6355,0.6359,0.6355,0.6359,66000000.0
2009-06-25 15:02:00,0.6359,0.6362,0.6358,0.6359,133600000.0
2009-06-25 15:03:00,0.636,0.6366,0.636,0.6365,120200000.0
2009-06-25 15:04:00,0.6366,0.6367,0.63635,0.63635,185000000.0
2009-06-25 15:05:00,0.6364,0.6365,0.6362,0.6364,151000000.0
2009-06-25 15:06:00,0.6365,0.6365,0.63635,0.6365,95400000.0
2009-06-25 15:07:00,0.6365,0.63655,0.63645,0.6365,216000000.0
2009-06-25 15:08:00,0.6365,0.6365,0.63645,0.6365,172600000.0
2009-06-25 15:09:00,0.63645,0.6366,0.63645,0.6366,123800000.0
2009-06-25 15:10:00,0.6366,0.637,0.6365,0.6368,144600000.0
2009-06-25 15:11:00,0.6369,0.63715,0.6368,0.63705,224100000.0
2009-06-25 15:12:00,0.6371,0.6372,0.637,0.6372,106600000.0
2009-06-25 15:13:00,0.6372,0.6372,0.6371,0.6372,57000000.0
2009-06-25 15:14:00,0.6372,0.6374,0.6369,0.6371,214420000.0
2009-06-25 15:15:00,0.6372,0.6373,0.6369,0.637,231000000.0
2009-06-25 15:16:00,0.637,0.63725,0.63695,0.6372,67800000.0
2009-06-25 15:17:00,0.6372,0.63735,0.6372,0.6373,40800000.0
2009-06-25 15:18:00,0.6373,0.6373,0.63725,0.6373,7200000.0
2009-06-25 15:19:00,0.6373,0.6373,0.63715,0.63715,29400000.0
2009-06-25 15:20:00,0.63715,0.6374,0.63715,0.6374,52800000.0
2009-06-25 15:21:00,0.63735,0.63755,0.63735,0.63745,95800000.0
2009-06-25 15:22:00,0.63745,0.63785,0.63745,0.63775,286000000.0
2009-06-25 15:23:00,0.63775,0.63825,0.63765,0.6378,302600000.0
2009-06-25 15:24:00,0.6379,0.6379,0.6378,0.6379,72800000.0
2009-06-25 15:25:00,0.63785,0.638,0.63785,0.6379,40600000.0
2009-06-25 15:26:00,0.6379,0.6384,0.6379,0.638,206800000.0
2009-06-25 15:27:00,0.6381,0.6386,0.6381,0.6384,144400000.0
2009-06-25 15:28:00,0.6384,0.6386,0.6383,0.6385,82000000.0
2009-06-25 15:29:00,0.6385,0.6387,0.6384,0.6387,59400000.0
2009-06-25 15:30:00,0.6387,0.6392,0.6384,0.6392,121200000.0
2009-06-25 15:31:00,0.6393,0.63955,0.6389,0.63895,252419999.0
2009-06-25 15:32:00,0.6393,0.64,0.6393,0.6399,169200000.0
2009-06-25 15:33:00,0.64,0.64,0.6393,0.6396,184000000.0
2009-06-25 15:34:00,0.6396,0.6397,0.6393,0.6393,111000000.0
2009-06-25 15:35:00,0.63935,0.6395,0.6391,0.63915,167000000.0
2009-06-25 15:36:00,0.6393,0.6395,0.6387,0.6391,289200000.0
2009-06-25 15:37:00,0.6391,0.6391,0.63855,0.63865,183400000.0
2009-06-25 15:38:00,0.6385,0.639,0.6381,0.6389,221200000.0
2009-06-25 15:39:00,0.639,0.6392,0.6386,0.63915,244000000.0
2009-06-25 15:40:00,0.63915,0.6397,0.639,0.6397,189200000.0
2009-06-25 15:41:00,0.6396,0.6397,0.6387,0.6392,204020000.0
2009-06-25 15:42:00,0.6391,0.6396,0.639,0.63935,106200000.0
2009-06-25 15:43:00,0.63935,0.6398,0.63935,0.6398,109000000.0
2009-06-25 15:44:00,0.6398,0.6398,0.6397,0.6398,29800000.0
2009-06-25 15:45:00,0.6398,0.6401,0.63975,0.6398,98000000.0
2009-06-25 15:46:00,0.6399,0.6399,0.63955,0.6396,124000000.0
2009-06-25 15:47:00,0.6396,0.6399,0.6393,0.6396,190100000.0
2009-06-25 15:48:00,0.6396,0.6398,0.6391,0.63945,137800000.0
2009-06-25 15:49:00,0.6395,0.6395,0.6393,0.6393,139400000.0
2009-06-25 15:50:00,0.6393,0.6393,0.639,0.6391,145000000.0
2009-06-25 15:51:00,0.63905,0.6396,0.63905,0.6395,144800000.0
2009-06-25 15:52:00,0.63945,0.6402,0.63945,0.6401,189600000.0
2009-06-25 15:53:00,0.6401,0.6402,0.6397,0.6398,179500000.0
2009-06-25 15:54:00,0.6398,0.6404,0.6398,0.6401,186500000.0
2009-06-25 15:55:00,0.6401,0.6407,0.6401,0.6405,163200000.0
2009-06-25 15:56:00,0.6405,0.6405,0.6401,0.6402,92400000.0
2009-06-25 15:57:00,0.6401,0.64015,0.63985,0.6401,81600000.0
2009-06-25 15:58:00,0.6401,0.6401,0.6401,0.6401,19400000.0
2009-06-25 15:59:00,0.64038,0.64086,0.63991,0.64013,80900000.0
2009-06-25 16:00:00,0.64,0.6406,0.63984,0.64045,24500000.0
2009-06-25 16:01:00,0.64047,0.64091,0.64017,0.64091,59100000.0
2009-06-25 16:02:00,0.6409,0.64106,0.64047,0.64069,40400000.0
2009-06-25 16:03:00,0.64082,0.64117,0.64045,0.64063,61400000.0
2009-06-25 16:04:00,0.64065,0.64114,0.64013,0.64052,38400000.0
2009-06-25 16:05:00,0.64052,0.64102,0.6403,0.64087,43900000.0
2009-06-25 16:06:00,0.64045,0.6406,0.64035,0.6404,93400000.0
2009-06-25 16:07:00,0.6404,0.6405,0.64035,0.6405,247600000.0
2009-06-25 16:08:00,0.6405,0.6409,0.64035,0.64035,262600000.0
2009-06-25 16:09:00,0.64035,0.6406,0.64035,0.6405,161400000.0
2009-06-25 16:10:00,0.6405,0.6411,0.6405,0.64095,132400000.0
2009-06-25 16:11:00,0.641,0.6411,0.6405,0.6405,78200000.0
2009-06-25 16:12:00,0.6406,0.6408,0.6405,0.6405,113400000.0
2009-06-25 16:13:00,0.6405,0.6407,0.6405,0.6405,59600000.0
2009-06-25 16:14:00,0.6405,0.6405,0.64015,0.6404,82900000.0
2009-06-25 16:15:00,0.6404,0.6406,0.6404,0.6404,70000000.0
2009-06-25 16:16:00,0.6404,0.6408,0.6404,0.6408,115800000.0
2009-06-25 16:17:00,0.6408,0.6414,0.6408,0.6412,238400000.0
2009-06-25 16:18:00,0.6413,0.6423,0.6413,0.64205,205800000.0
2009-06-25 16:19:00,0.64205,0.64205,0.64145,0.64165,104200000.0
2009-06-25 16:20:00,0.64165,0.6422,0.6416,0.6422,136600000.0
2009-06-25 16:21:00,0.6421,0.6421,0.6413,0.6414,189840000.0
2009-06-25 16:22:00,0.6414,0.6414,0.64115,0.64125,57200000.0
2009-06-25 16:23:00,0.6414,0.6415,0.6412,0.6414,102720000.0
2009-06-25 16:24:00,0.6413,0.6416,0.64125,0.64125,85800000.0
2009-06-25 16:25:00,0.6413,0.6418,0.64125,0.6415,134600000.0
2009-06-25 16:26:00,0.6415,0.6417,0.6412,0.6413,261400000.0
2009-06-25 16:27:00,0.6413,0.6415,0.64085,0.6409,175800000.0
2009-06-25 16:28:00,0.6408,0.6411,0.64065,0.6407,259000000.0
2009-06-25 16:29:00,0.6407,0.6411,0.6407,0.6408,160400000.0
2009-06-25 16:30:00,0.64075,0.6409,0.64005,0.64005,220460000.0
2009-06-25 16:31:00,0.64005,0.6405,0.6397,0.6399,182800000.0
2009-06-25 16:32:00,0.6399,0.6403,0.6399,0.63995,172800000.0
2009-06-25 16:33:00,0.63995,0.6402,0.6399,0.6402,195600000.0
2009-06-25 16:34:00,0.6402,0.6402,0.6398,0.6399,106600000.0
2009-06-25 16:35:00,0.6399,0.6403,0.6398,0.64,151600000.0
2009-06-25 16:36:00,0.6401,0.6406,0.6399,0.64045,226000000.0
2009-06-25 16:37:00,0.64045,0.6408,0.64,0.6401,143200000.0
2009-06-25 16:38:00,0.6401,0.6402,0.6398,0.6401,130400000.0
2009-06-25 16:39:00,0.6401,0.6401,0.63965,0.6397,155100000.0
2009-06-25 16:40:00,0.6397,0.6397,0.6393,0.6395,140600000.0
2009-06-25 16:41:00,0.6395,0.6397,0.63935,0.6394,166600000.0
2009-06-25 16:42:00,0.6394,0.6394,0.6388,0.6388,71840000.0
2009-06-25 16:43:00,0.6388,0.6388,0.63835,0.63835,251800000.0
2009-06-25 16:44:00,0.63835,0.6385,0.6381,0.6383,165400000.0
2009-06-25 16:45:00,0.6383,0.6383,0.638,0.638,89400000.0
2009-06-25 16:46:00,0.6382,0.6386,0.6382,0.6384,57200000.0
2009-06-25 16:47:00,0.6384,0.639,0.63835,0.6387,115600000.0
2009-06-25 16:48:00,0.6387,0.6389,0.6383,0.6383,166400000.0
2009-06-25 16:49:00,0.6383,0.6384,0.6381,0.6382,165600000.0
2009-06-25 16:50:00,0.6382,0.6385,0.6381,0.6385,49420000.0
2009-06-25 16:51:00,0.6385,0.6387,0.63825,0.6386,57300000.0
2009-06-25 16:52:00,0.6386,0.6386,0.6383,0.6384,110400000.0
2009-06-25 16:53:00,0.6384,0.63945,0.6384,0.6392,125600000.0
2009-06-25 16:54:00,0.6392,0.6399,0.63915,0.63955,194900000.0
2009-06-25 16:55:00,0.6396,0.63975,0.639,0.63905,109500000.0
2009-06-25 16:56:00,0.63905,0.63925,0.6387,0.6388,115000000.0
2009-06-25 16:57:00,0.6388,0.63935,0.6388,0.6391,126820000.0
2009-06-25 16:58:00,0.6391,0.6393,0.63885,0.6391,53200000.0
2009-06-25 16:59:00,0.6391,0.6392,0.63895,0.639,144400000.0
2009-06-25 17:00:00,0.639,0.63905,0.63885,0.63895,230200000.0
2009-06-25 17:01:00,0.6389,0.639,0.6388,0.6388,140800000.0
2009-06-25 17:02:00,0.6388,0.63925,0.63875,0.639,50000000.0
2009-06-25 17:03:00,0.6391,0.6398,0.6391,0.63965,111000000.0
2009-06-25 17:04:00,0.63965,0.6399,0.6394,0.6394,147200000.0
2009-06-25 17:05:00,0.6394,0.6395,0.63905,0.63915,143600000.0
2009-06-25 17:06:00,0.6392,0.6393,0.63915,0.6392,18000000.0
2009-06-25 17:07:00,0.6392,0.6392,0.6391,0.6391,64200000.0
2009-06-25 17:08:00,0.6391,0.6394,0.6391,0.6393,130740000.0
2009-06-25 17:09:00,0.63925,0.63945,0.6391,0.63935,117940000.0
2009-06-25 17:10:00,0.6393,0.63965,0.63925,0.6396,70600000.0
2009-06-25 17:11:00,0.6396,0.63995,0.6393,0.63935,73000000.0
2009-06-25 17:12:00,0.6394,0.63945,0.6391,0.6391,124600000.0
2009-06-25 17:13:00,0.63905,0.6391,0.63855,0.6387,83200000.0
2009-06-25 17:14:00,0.6387,0.63905,0.63865,0.6389,64600000.0
2009-06-25 17:15:00,0.639,0.6392,0.63885,0.63895,122000000.0
2009-06-25 17:16:00,0.63895,0.6392,0.6388,0.639,97800000.0
2009-06-25 17:17:00,0.639,0.63905,0.6386,0.63875,116400000.0
2009-06-25 17:18:00,0.63875,0.63915,0.63875,0.63895,90740000.0
2009-06-25 17:19:00,0.6389,0.63905,0.6388,0.63905,79600000.0
2009-06-25 17:20:00,0.639,0.6396,0.639,0.6395,116020000.0
2009-06-25 17:21:00,0.6395,0.63985,0.6395,0.6397,76000000.0
2009-06-25 17:22:00,0.6397,0.64035,0.6397,0.64035,53800000.0
2009-06-25 17:23:00,0.64035,0.64055,0.64005,0.6403,97000000.0
2009-06-25 17:24:00,0.6403,0.64045,0.64025,0.6403,102700000.0
2009-06-25 17:25:00,0.6403,0.6409,0.64025,0.6407,94600000.0
2009-06-25 17:26:00,0.6407,0.6411,0.6406,0.641,177600000.0
2009-06-25 17:27:00,0.641,0.6417,0.6409,0.6417,263800000.0
2009-06-25 17:28:00,0.64165,0.6417,0.64105,0.6413,165200000.0
2009-06-25 17:29:00,0.6414,0.64215,0.6413,0.64215,176800000.0
2009-06-25 17:30:00,0.64215,0.64215,0.64185,0.64195,103000000.0
2009-06-25 17:31:00,0.64195,0.642,0.6417,0.6418,173400000.0
2009-06-25 17:32:00,0.64175,0.64195,0.64165,0.6417,100600000.0
2009-06-25 17:33:00,0.6417,0.64185,0.64165,0.64185,243800000.0
2009-06-25 17:34:00,0.64185,0.6419,0.64165,0.6417,137600000.0
2009-06-25 17:35:00,0.6418,0.6419,0.6416,0.6418,28600000.0
2009-06-25 17:36:00,0.6417,0.6418,0.6414,0.6415,110800000.0
2009-06-25 17:37:00,0.6415,0.6417,0.64145,0.6415,86000000.0
2009-06-25 17:38:00,0.6415,0.6415,0.6414,0.6415,39000000.0
2009-06-25 17:39:00,0.6415,0.6416,0.64145,0.64155,37600000.0
2009-06-25 17:40:00,0.6417,0.6424,0.6417,0.6423,188200000.0
2009-06-25 17:41:00,0.6423,0.6428,0.6423,0.6427,307200000.0
2009-06-25 17:42:00,0.6427,0.6427,0.6421,0.6421,65400000.0
2009-06-25 17:43:00,0.64195,0.6423,0.6418,0.6421,81620000.0
2009-06-25 17:44:00,0.6421,0.6421,0.64185,0.6419,100200000.0
2009-06-25 17:45:00,0.64185,0.6419,0.6417,0.6418,101000000.0
2009-06-25 17:46:00,0.6417,0.64185,0.6416,0.6416,96000000.0
2009-06-25 17:47:00,0.6416,0.6422,0.64155,0.6421,205200000.0
2009-06-25 17:48:00,0.6421,0.6422,0.64205,0.6422,186600000.0
2009-06-25 17:49:00,0.6424,0.6424,0.6421,0.6421,96200000.0
2009-06-25 17:50:00,0.6421,0.6423,0.6421,0.6421,104400000.0
2009-06-25 17:51:00,0.6421,0.6422,0.6419,0.6421,95400000.0
2009-06-25 17:52:00,0.6421,0.6422,0.6418,0.642,78600000.0
2009-06-25 17:53:00,0.642,0.6423,0.642,0.6423,75800000.0
2009-06-25 17:54:00,0.6422,0.6424,0.6418,0.642,164200000.0
2009-06-25 17:55:00,0.642,0.6424,0.6419,0.6422,257000000.0
2009-06-25 17:56:00,0.6422,0.6423,0.64185,0.6423,142000000.0
2009-06-25 17:57:00,0.6423,0.6424,0.64215,0.6424,74600000.0
2009-06-25 17:58:00,0.6425,0.6425,0.6422,0.6424,77400000.0
2009-06-25 17:59:00,0.6424,0.643,0.6423,0.6427,531200000.0
2009-06-25 18:00:00,0.6427,0.6429,0.6425,0.6425,231800000.0
2009-06-25 18:01:00,0.6425,0.6429,0.6425,0.6428,135600000.0
2009-06-25 18:02:00,0.6428,0.6429,0.64255,0.6429,140600000.0
2009-06-25 18:03:00,0.643,0.6431,0.6429,0.6431,190400000.0
2009-06-25 18:04:00,0.6431,0.6432,0.6429,0.643,157400000.0
2009-06-25 18:05:00,0.643,0.6431,0.6429,0.6429,88600000.0
2009-06-25 18:06:00,0.6429,0.6431,0.6427,0.6431,90800000.0
2009-06-25 18:07:00,0.6431,0.6431,0.6428,0.6429,81400000.0
2009-06-25 18:08:00,0.643,0.6431,0.6428,0.6428,155600000.0
2009-06-25 18:09:00,0.64275,0.6429,0.64255,0.64255,36100000.0
2009-06-25 18:10:00,0.64245,0.6425,0.64235,0.6424,78200000.0
2009-06-25 18:11:00,0.6424,0.6424,0.64235,0.64235,25600000.0
2009-06-25 18:12:00,0.64235,0.6424,0.64225,0.6424,54000000.0
2009-06-25 18:13:00,0.6424,0.64255,0.6423,0.6423,82400000.0
2009-06-25 18:14:00,0.6424,0.64255,0.64225,0.6423,42000000.0
2009-06-25 18:15:00,0.6423,0.6427,0.6422,0.6425,94600000.0
2009-06-25 18:16:00,0.6426,0.6426,0.6424,0.6425,106000000.0
2009-06-25 18:17:00,0.6425,0.6425,0.6422,0.6423,50400000.0
2009-06-25 18:18:00,0.6423,0.6423,0.64215,0.6422,51200000.0
2009-06-25 18:19:00,0.6422,0.6422,0.6418,0.6418,111600000.0
2009-06-25 18:20:00,0.6418,0.6418,0.6416,0.64165,119400000.0
2009-06-25 18:21:00,0.64165,0.6419,0.64165,0.6419,74200000.0
2009-06-25 18:22:00,0.6419,0.6421,0.6419,0.6419,89400000.0
2009-06-25 18:23:00,0.642,0.64225,0.6419,0.6422,111600000.0
2009-06-25 18:24:00,0.6422,0.6425,0.6421,0.6422,230800000.0
2009-06-25 18:25:00,0.64225,0.64255,0.64215,0.6422,163600000.0
2009-06-25 18:26:00,0.6422,0.6422,0.64175,0.6418,147830000.0
2009-06-25 18:27:00,0.6419,0.6419,0.6417,0.6418,137800000.0
2009-06-25 18:28:00,0.6418,0.6419,0.6418,0.6418,63400000.0
2009-06-25 18:29:00,0.6418,0.6419,0.6417,0.6418,16200000.0
2009-06-25 18:30:00,0.6418,0.6421,0.6418,0.6419,90200000.0
2009-06-25 18:31:00,0.6419,0.6422,0.6418,0.6422,85800000.0
2009-06-25 18:32:00,0.6422,0.6422,0.64205,0.64205,53200000.0
2009-06-25 18:33:00,0.64205,0.6421,0.6417,0.6417,122900000.0
2009-06-25 18:34:00,0.6417,0.6417,0.6411,0.6411,70500000.0
2009-06-25 18:35:00,0.6411,0.6411,0.6408,0.6409,94200000.0
2009-06-25 18:36:00,0.6409,0.6409,0.6409,0.6409,24000000.0
2009-06-25 18:37:00,0.6409,0.641,0.6409,0.641,29600000.0
2009-06-25 18:38:00,0.6414,0.6416,0.6411,0.6412,173400000.0
2009-06-25 18:39:00,0.6412,0.6415,0.6412,0.6414,21400000.0
2009-06-25 18:40:00,0.6414,0.6417,0.6414,0.6415,62100000.0
2009-06-25 18:41:00,0.6415,0.6415,0.6409,0.6414,34000000.0
2009-06-25 18:42:00,0.64125,0.64155,0.64115,0.64135,30000000.0
2009-06-25 18:43:00,0.6412,0.6412,0.64095,0.64095,9200000.0
2009-06-25 18:44:00,0.64095,0.64105,0.6408,0.64095,13200000.0
2009-06-25 18:45:00,0.641,0.64105,0.6408,0.64105,39000000.0
2009-06-25 18:46:00,0.64125,0.6413,0.641,0.641,27200000.0
2009-06-25 18:47:00,0.641,0.641,0.6409,0.64095,10200000.0
2009-06-25 18:48:00,0.64095,0.64115,0.64095,0.64115,13200000.0
2009-06-25 18:49:00,0.64105,0.6411,0.64085,0.6411,21600000.0
2009-06-25 18:51:00,0.6411,0.64115,0.64105,0.6411,16400000.0
2009-06-25 18:52:00,0.641,0.64115,0.641,0.6411,16400000.0
2009-06-25 18:53:00,0.6414,0.6414,0.6411,0.64115,16400000.0
2009-06-25 18:54:00,0.6411,0.64118,0.64098,0.64103,16400000.0
2009-06-25 18:55:00,0.64093,0.64099,0.64083,0.64085,16400000.0
2009-06-25 18:56:00,0.6408,0.641,0.64073,0.64085,16400000.0
2009-06-25 18:57:00,0.64086,0.64105,0.64085,0.64085,16400000.0
2009-06-25 18:58:00,0.6408,0.64125,0.6408,0.64125,16400000.0
2009-06-25 18:59:00,0.64135,0.64135,0.6411,0.6413,16400000.0
2009-06-25 19:00:00,0.6411,0.64117,0.6411,0.64117,16400000.0
2009-06-25 19:01:00,0.64114,0.64135,0.64114,0.64135,16400000.0
2009-06-25 19:02:00,0.6414,0.64143,0.64125,0.6413,16400000.0
2009-06-25 19:03:00,0.64128,0.6415,0.64117,0.6415,16400000.0
2009-06-25 19:04:00,0.6417,0.6417,0.64146,0.6416,16400000.0
2009-06-25 19:05:00,0.64165,0.64185,0.64165,0.64185,16400000.0
2009-06-25 19:06:00,0.64195,0.64233,0.64195,0.6423,16400000.0
2009-06-25 19:07:00,0.64233,0.6426,0.64233,0.6426,16400000.0
2009-06-25 19:08:00,0.64255,0.64255,0.6424,0.6425,16400000.0
2009-06-25 19:09:00,0.64263,0.6428,0.64263,0.64273,16400000.0
2009-06-25 19:10:00,0.64277,0.6429,0.6427,0.64285,16400000.0
2009-06-25 19:11:00,0.64275,0.6429,0.64275,0.6428,16400000.0
2009-06-25 19:12:00,0.64273,0.64273,0.64268,0.64268,16400000.0
2009-06-25 19:13:00,0.64265,0.64265,0.64265,0.64265,16400000.0
2009-06-25 19:14:00,0.64275,0.6431,0.64235,0.6429,16400000.0
2009-06-25 19:15:00,0.6432,0.64325,0.643,0.64325,16400000.0
2009-06-25 19:16:00,0.64328,0.64344,0.6432,0.6434,16400000.0
2009-06-25 19:17:00,0.6435,0.64424,0.64315,0.64408,16400000.0
2009-06-25 19:18:00,0.64398,0.64408,0.64385,0.64388,16400000.0
2009-06-25 19:19:00,0.64385,0.64438,0.6437,0.64438,16400000.0
2009-06-25 19:20:00,0.64448,0.64483,0.64443,0.64458,16400000.0
2009-06-25 19:21:00,0.64468,0.64489,0.64468,0.64489,16400000.0
2009-06-25 19:22:00,0.645,0.64547,0.64493,0.64518,16400000.0
2009-06-25 19:23:00,0.64523,0.64523,0.64476,0.64483,16400000.0
2009-06-25 19:24:00,0.64479,0.6451,0.6436,0.64478,16400000.0
2009-06-25 19:25:00,0.64475,0.64495,0.64473,0.64488,16400000.0
2009-06-25 19:26:00,0.64495,0.64505,0.64495,0.64495,16400000.0
2009-06-25 19:27:00,0.645,0.64505,0.64495,0.64498,16400000.0
2009-06-25 19:28:00,0.64508,0.64548,0.64508,0.64548,16400000.0
2009-06-25 19:29:00,0.6453,0.6453,0.64523,0.64528,16400000.0
2009-06-25 19:30:00,0.64525,0.64563,0.64525,0.64563,16400000.0
2009-06-25 19:31:00,0.64558,0.6457,0.64558,0.64558,16400000.0
2009-06-25 19:32:00,0.6455,0.64553,0.64538,0.64538,16400000.0
2009-06-25 19:33:00,0.6454,0.6455,0.6454,0.6455,16400000.0
2009-06-25 19:34:00,0.64548,0.64548,0.64493,0.64495,16400000.0
2009-06-25 19:35:00,0.64505,0.6454,0.64466,0.64492,16400000.0
2009-06-25 19:36:00,0.645,0.64551,0.64493,0.6455,16400000.0
2009-06-25 19:37:00,0.6454,0.6454,0.64513,0.64516,16400000.0
2009-06-25 19:38:00,0.6451,0.6451,0.6451,0.6451,16400000.0
2009-06-25 19:39:00,0.64515,0.6452,0.64468,0.64473,16400000.0
2009-06-25 19:40:00,0.64468,0.64476,0.64453,0.64455,16400000.0
2009-06-25 19:41:00,0.64473,0.64473,0.64452,0.64452,16400000.0
2009-06-25 19:42:00,0.64448,0.64448,0.6441,0.64415,16400000.0
2009-06-25 19:43:00,0.6442,0.64438,0.64415,0.64415,16400000.0
2009-06-25 19:44:00,0.6438,0.644,0.6436,0.6436,16400000.0
2009-06-25 19:45:00,0.64365,0.644,0.64355,0.644,16400000.0
2009-06-25 19:46:00,0.64395,0.64473,0.64395,0.64453,16400000.0
2009-06-25 19:48:00,0.64463,0.64463,0.64452,0.64452,16400000.0
2009-06-25 19:49:00,0.64455,0.64459,0.6445,0.64459,16400000.0
2009-06-25 19:50:00,0.64452,0.64452,0.64438,0.64438,16400000.0
2009-06-25 19:51:00,0.64435,0.64445,0.64433,0.64443,16400000.0
2009-06-25 19:52:00,0.6445,0.64455,0.6443,0.6445,16400000.0
2009-06-25 19:53:00,0.64445,0.64445,0.64393,0.64408,16400000.0
2009-06-25 19:54:00,0.6441,0.6444,0.6441,0.6444,16400000.0
2009-06-25 19:55:00,0.64427,0.64428,0.64405,0.6441,16400000.0
2009-06-25 19:57:00,0.64395,0.64398,0.6439,0.6439,16400000.0
2009-06-25 19:58:00,0.64383,0.64405,0.64375,0.64405,16400000.0
2009-06-25 19:59:00,0.6439,0.64393,0.6439,0.64393,16400000.0
2009-06-25 20:00:00,0.64385,0.64385,0.64385,0.64385,16400000.0
2009-06-25 20:01:00,0.6438,0.64388,0.6438,0.64388,16400000.0
2009-06-25 20:02:00,0.64383,0.64385,0.64373,0.64373,16400000.0
2009-06-25 20:03:00,0.64365,0.6438,0.64355,0.64372,16400000.0
2009-06-25 20:04:00,0.64368,0.64368,0.6435,0.6436,16400000.0
2009-06-25 20:06:00,0.64355,0.6436,0.64355,0.64358,16400000.0
2009-06-25 20:07:00,0.6435,0.6435,0.6435,0.6435,16400000.0
2009-06-25 20:08:00,0.64348,0.64348,0.64308,0.64308,16400000.0
2009-06-25 20:09:00,0.64313,0.64315,0.64305,0.6431,16400000.0
2009-06-25 20:10:00,0.6432,0.64323,0.64318,0.64318,16400000.0
2009-06-25 20:12:00,0.64325,0.64325,0.64305,0.64315,16400000.0
2009-06-25 20:13:00,0.64318,0.64318,0.64318,0.64318,16400000.0
2009-06-25 20:14:00,0.6431,0.6431,0.6431,0.6431,16400000.0
2009-06-25 20:15:00,0.64308,0.6432,0.64295,0.64313,16400000.0
2009-06-25 20:16:00,0.64315,0.6432,0.64315,0.6432,16400000.0
2009-06-25 20:17:00,0.64328,0.64335,0.64305,0.64305,16400000.0
2009-06-25 20:18:00,0.64304,0.6432,0.64304,0.64305,16400000.0
2009-06-25 20:19:00,0.643,0.643,0.64295,0.64295,16400000.0
2009-06-25 20:22:00,0.64327,0.64353,0.64312,0.6432,16400000.0
2009-06-25 20:23:00,0.64318,0.6432,0.64308,0.64308,16400000.0
2009-06-25 20:24:00,0.6432,0.64323,0.6432,0.64323,16400000.0
2009-06-25 20:25:00,0.64329,0.64348,0.64329,0.6434,16400000.0
2009-06-25 20:26:00,0.64335,0.6436,0.6433,0.6435,16400000.0
2009-06-25 20:27:00,0.64352,0.64352,0.6434,0.6435,16400000.0
2009-06-25 20:28:00,0.6434,0.64363,0.6434,0.64363,16400000.0
2009-06-25 20:29:00,0.64355,0.64355,0.6434,0.6434,16400000.0
2009-06-25 20:30:00,0.64345,0.64424,0.64345,0.64394,16400000.0
2009-06-25 20:31:00,0.64404,0.64408,0.64353,0.64358,16400000.0
2009-06-25 20:32:00,0.64353,0.64368,0.6434,0.64347,16400000.0
2009-06-25 20:33:00,0.64355,0.64358,0.64338,0.64348,16400000.0
2009-06-25 20:34:00,0.64345,0.64375,0.64345,0.64368,16400000.0
2009-06-25 20:35:00,0.6437,0.6438,0.6436,0.6438,16400000.0
2009-06-25 20:36:00,0.64365,0.64375,0.64365,0.64375,16400000.0
2009-06-25 20:37:00,0.64365,0.6438,0.64365,0.6438,16400000.0
2009-06-25 20:38:00,0.64378,0.64378,0.6437,0.64378,16400000.0
2009-06-25 20:39:00,0.64375,0.64375,0.64357,0.64357,16400000.0
2009-06-25 20:40:00,0.64365,0.64365,0.64365,0.64365,16400000.0
2009-06-25 20:41:00,0.6436,0.6437,0.6436,0.6437,16400000.0
2009-06-25 20:42:00,0.64368,0.64368,0.6436,0.64365,16400000.0
2009-06-25 20:43:00,0.6436,0.6439,0.6436,0.6438,16400000.0
2009-06-25 20:44:00,0.64385,0.64385,0.6435,0.6436,16400000.0
2009-06-25 20:45:00,0.64365,0.64365,0.64365,0.64365,16400000.0
2009-06-25 20:46:00,0.6436,0.64393,0.6435,0.64393,16400000.0
2009-06-25 20:47:00,0.64388,0.64398,0.64388,0.64393,16400000.0
2009-06-25 20:48:00,0.6438,0.64388,0.6438,0.64388,16400000.0
2009-06-25 20:49:00,0.64395,0.64395,0.64383,0.64388,16400000.0
2009-06-25 20:50:00,0.64403,0.64423,0.64403,0.64423,16400000.0
2009-06-25 20:51:00,0.64425,0.64425,0.64403,0.64403,16400000.0
2009-06-25 20:52:00,0.6439,0.6439,0.64375,0.64385,16400000.0
2009-06-25 20:53:00,0.64388,0.64398,0.6438,0.64398,16400000.0
2009-06-25 20:54:00,0.64413,0.64413,0.64403,0.64408,16400000.0
2009-06-25 20:56:00,0.6442,0.6442,0.6442,0.6442,16400000.0
2009-06-25 20:57:00,0.644,0.644,0.644,0.644,16400000.0
2009-06-25 20:58:00,0.6441,0.64444,0.6441,0.64428,16400000.0
2009-06-25 20:59:00,0.64419,0.64425,0.644,0.64425,16400000.0
2009-06-25 21:00:00,0.6442,0.6442,0.64413,0.64413,16400000.0
2009-06-25 21:01:00,0.64418,0.64418,0.64405,0.64405,16400000.0
2009-06-25 21:02:00,0.6442,0.6442,0.64405,0.64405,16400000.0
2009-06-25 21:03:00,0.64408,0.64408,0.64398,0.64398,16400000.0
2009-06-25 21:05:00,0.644,0.644,0.6439,0.6439,16400000.0
2009-06-25 21:06:00,0.644,0.64403,0.644,0.64403,16400000.0
2009-06-25 21:07:00,0.64408,0.64413,0.64408,0.64413,16400000.0
2009-06-25 21:08:00,0.6442,0.6442,0.6442,0.6442,16400000.0
2009-06-25 21:09:00,0.6443,0.64462,0.6443,0.64462,16400000.0
2009-06-25 21:11:00,0.64465,0.64465,0.64442,0.64453,16400000.0
2009-06-25 21:12:00,0.64443,0.64458,0.64443,0.64453,16400000.0
2009-06-25 21:13:00,0.6446,0.64465,0.6444,0.64455,16400000.0
2009-06-25 21:14:00,0.64453,0.64455,0.64433,0.64448,16400000.0
2009-06-25 21:15:00,0.6445,0.6446,0.6445,0.6446,16400000.0
2009-06-25 21:16:00,0.64455,0.64455,0.64455,0.64455,16400000.0
2009-06-25 21:17:00,0.6446,0.6446,0.6446,0.6446,16400000.0
2009-06-25 21:18:00,0.64455,0.64458,0.6445,0.64458,16400000.0
2009-06-25 21:19:00,0.6445,0.6445,0.6445,0.6445,16400000.0
2009-06-25 21:20:00,0.64458,0.64458,0.64458,0.64458,16400000.0
2009-06-25 21:23:00,0.6446,0.6446,0.6445,0.6445,16400000.0
2009-06-25 21:24:00,0.64464,0.64464,0.6445,0.6445,16400000.0
2009-06-25 21:25:00,0.64465,0.64465,0.64455,0.64465,16400000.0
2009-06-25 21:26:00,0.64443,0.6445,0.64443,0.6445,16400000.0
2009-06-25 21:27:00,0.64465,0.64465,0.6444,0.64459,16400000.0
2009-06-25 21:28:00,0.64462,0.64528,0.64462,0.6452,16400000.0
2009-06-25 21:29:00,0.64533,0.64538,0.64533,0.64538,16400000.0
2009-06-25 21:30:00,0.64535,0.64545,0.64535,0.64543,16400000.0
2009-06-25 21:31:00,0.64535,0.64538,0.64515,0.64525,16400000.0
2009-06-25 21:32:00,0.6452,0.6452,0.6452,0.6452,16400000.0
2009-06-25 21:33:00,0.64501,0.6451,0.645,0.64508,16400000.0
2009-06-25 21:34:00,0.6451,0.6451,0.6451,0.6451,16400000.0
2009-06-25 21:35:00,0.645,0.645,0.64453,0.64455,16400000.0
2009-06-25 21:36:00,0.6445,0.6445,0.64443,0.64443,16400000.0
2009-06-25 21:37:00,0.64445,0.64445,0.64398,0.64398,16400000.0
2009-06-25 21:38:00,0.64393,0.64398,0.64389,0.64395,16400000.0
2009-06-25 21:39:00,0.64388,0.64388,0.64347,0.64358,16400000.0
2009-06-25 21:40:00,0.6435,0.64378,0.6434,0.64343,16400000.0
2009-06-25 21:41:00,0.64338,0.64343,0.64338,0.64343,16400000.0
2009-06-25 21:42:00,0.64353,0.64398,0.64353,0.64398,16400000.0
2009-06-25 21:43:00,0.6443,0.6444,0.64423,0.6443,16400000.0
2009-06-25 21:44:00,0.64428,0.64445,0.64428,0.6444,16400000.0
2009-06-25 21:45:00,0.64455,0.64455,0.64455,0.64455,16400000.0
2009-06-25 21:46:00,0.6444,0.6445,0.6444,0.64445,16400000.0
2009-06-25 21:47:00,0.6445,0.6447,0.6445,0.6447,16400000.0
2009-06-25 21:48:00,0.64485,0.64485,0.64485,0.64485,16400000.0
2009-06-25 21:49:00,0.64473,0.6449,0.64471,0.64485,16400000.0
2009-06-25 21:50:00,0.6448,0.6448,0.6447,0.6448,16400000.0
2009-06-25 21:51:00,0.64489,0.64489,0.6448,0.6448,16400000.0
2009-06-25 21:52:00,0.6447,0.64503,0.64454,0.64498,16400000.0
2009-06-25 21:53:00,0.64483,0.64483,0.64473,0.64478,16400000.0
2009-06-25 21:54:00,0.6449,0.6449,0.6448,0.6448,16400000.0
2009-06-25 21:55:00,0.645,0.645,0.64475,0.64475,16400000.0
2009-06-25 21:56:00,0.6448,0.6448,0.6448,0.6448,16400000.0
2009-06-25 21:57:00,0.64475,0.64478,0.6447,0.64473,16400000.0
2009-06-25 21:58:00,0.6448,0.64483,0.6448,0.64483,16400000.0
2009-06-25 21:59:00,0.64488,0.64488,0.64455,0.64483,16400000.0
2009-06-25 22:00:00,0.64487,0.64493,0.64463,0.64483,16400000.0
2009-06-25 22:01:00,0.64488,0.64503,0.64485,0.64488,16400000.0
2009-06-25 22:02:00,0.6449,0.6449,0.64478,0.6448,16400000.0
2009-06-25 22:03:00,0.64478,0.64485,0.64467,0.64467,16400000.0
2009-06-25 22:04:00,0.64495,0.64505,0.64495,0.645,16400000.0
2009-06-25 22:05:00,0.6451,0.6451,0.6449,0.6449,16400000.0
2009-06-25 22:06:00,0.64495,0.64495,0.64495,0.64495,16400000.0
2009-06-25 22:07:00,0.6448,0.6448,0.6448,0.6448,16400000.0
2009-06-25 22:08:00,0.6449,0.64505,0.6449,0.64505,16400000.0
2009-06-25 22:09:00,0.64498,0.64498,0.64495,0.64495,16400000.0
2009-06-25 22:10:00,0.645,0.645,0.645,0.645,16400000.0
2009-06-25 22:11:00,0.64485,0.64485,0.64485,0.64485,16400000.0
2009-06-25 22:12:00,0.64495,0.64495,0.64485,0.64485,16400000.0
2009-06-25 22:14:00,0.6451,0.64515,0.645,0.645,16400000.0
2009-06-25 22:15:00,0.6449,0.64515,0.6449,0.64508,16400000.0
2009-06-25 22:16:00,0.645,0.64505,0.645,0.64505,16400000.0
2009-06-25 22:17:00,0.64515,0.64515,0.64508,0.64513,16400000.0
2009-06-25 22:18:00,0.64518,0.6453,0.64518,0.6453,16400000.0
2009-06-25 22:19:00,0.64523,0.64523,0.64523,0.64523,16400000.0
2009-06-25 22:20:00,0.6453,0.6453,0.64505,0.64518,16400000.0
2009-06-25 22:21:00,0.64523,0.6454,0.64523,0.64538,16400000.0
2009-06-25 22:22:00,0.64533,0.64533,0.64528,0.64528,16400000.0
2009-06-25 22:23:00,0.6452,0.6452,0.6452,0.6452,16400000.0
2009-06-25 22:24:00,0.64525,0.64525,0.6452,0.6452,16400000.0
2009-06-25 22:26:00,0.64518,0.64545,0.64518,0.64545,16400000.0
2009-06-25 22:27:00,0.6454,0.6454,0.6454,0.6454,16400000.0
2009-06-25 22:28:00,0.6455,0.6455,0.6455,0.6455,16400000.0
2009-06-25 22:29:00,0.6453,0.6453,0.6453,0.6453,16400000.0
2009-06-25 22:30:00,0.6454,0.6454,0.64525,0.64525,16400000.0
2009-06-25 22:31:00,0.6453,0.6453,0.6453,0.6453,16400000.0
2009-06-25 22:32:00,0.64525,0.6454,0.64525,0.6454,16400000.0
2009-06-25 22:33:00,0.6452,0.6453,0.6452,0.6453,16400000.0
2009-06-25 22:34:00,0.64526,0.64526,0.64526,0.64526,16400000.0
2009-06-25 22:35:00,0.6452,0.64521,0.64518,0.64521,16400000.0
2009-06-25 22:36:00,0.64517,0.64518,0.64515,0.64515,16400000.0
2009-06-25 22:37:00,0.64525,0.64525,0.64525,0.64525,16400000.0
2009-06-25 22:38:00,0.6453,0.6453,0.6453,0.6453,16400000.0
2009-06-25 22:39:00,0.64531,0.64531,0.64521,0.64525,16400000.0
2009-06-25 22:40:00,0.6452,0.6452,0.64511,0.64514,16400000.0
2009-06-25 22:42:00,0.64525,0.64555,0.64525,0.64555,16400000.0
2009-06-25 22:43:00,0.64553,0.64553,0.64535,0.64538,16400000.0
2009-06-25 22:46:00,0.64525,0.6453,0.6452,0.6452,16400000.0
2009-06-25 22:47:00,0.6453,0.6454,0.6452,0.6452,16400000.0
2009-06-25 22:48:00,0.64524,0.64524,0.64503,0.64503,16400000.0
2009-06-25 22:49:00,0.64498,0.64503,0.64488,0.64503,16400000.0
2009-06-25 22:50:00,0.64505,0.64515,0.64468,0.64468,16400000.0
2009-06-25 22:51:00,0.64475,0.64483,0.64475,0.64477,16400000.0
2009-06-25 22:52:00,0.64482,0.64483,0.6448,0.64483,16400000.0
2009-06-25 22:53:00,0.64495,0.64495,0.64495,0.64495,16400000.0
2009-06-25 22:54:00,0.64485,0.64493,0.64484,0.64493,16400000.0
2009-06-25 22:55:00,0.645,0.645,0.645,0.645,16400000.0
2009-06-25 22:56:00,0.6449,0.64503,0.64488,0.64498,16400000.0
2009-06-25 22:57:00,0.64503,0.64513,0.64503,0.64513,16400000.0
2009-06-25 22:58:00,0.645,0.64515,0.645,0.64505,16400000.0
2009-06-25 22:59:00,0.64513,0.64513,0.645,0.64508,16400000.0
2009-06-25 23:00:00,0.64495,0.64505,0.64495,0.64505,16400000.0
2009-06-25 23:02:00,0.6451,0.64515,0.645,0.64513,16400000.0
2009-06-25 23:03:00,0.64518,0.64523,0.64518,0.64523,16400000.0
2009-06-25 23:06:00,0.6452,0.6452,0.64508,0.64508,16400000.0
2009-06-25 23:07:00,0.6451,0.64525,0.6451,0.64518,16400000.0
2009-06-25 23:08:00,0.6452,0.64535,0.6452,0.64535,16400000.0
2009-06-25 23:09:00,0.6454,0.6454,0.64535,0.64535,16400000.0
2009-06-25 23:10:00,0.6454,0.6456,0.64535,0.6456,16400000.0
2009-06-25 23:11:00,0.64553,0.64573,0.64548,0.64573,16400000.0
2009-06-25 23:12:00,0.64578,0.64583,0.64568,0.64568,16400000.0
2009-06-25 23:13:00,0.6455,0.6455,0.64545,0.64545,16400000.0
2009-06-25 23:14:00,0.64538,0.6454,0.6452,0.64538,16400000.0
2009-06-25 23:15:00,0.64535,0.64543,0.64535,0.64543,16400000.0
2009-06-25 23:16:00,0.64545,0.64545,0.64545,0.64545,16400000.0
2009-06-25 23:17:00,0.6454,0.6456,0.6454,0.64553,16400000.0
2009-06-25 23:18:00,0.64555,0.6456,0.6455,0.6456,16400000.0
2009-06-25 23:19:00,0.64565,0.64565,0.64548,0.64553,16400000.0
2009-06-25 23:21:00,0.64543,0.64545,0.64543,0.64545,16400000.0
2009-06-25 23:23:00,0.64543,0.64545,0.6454,0.6454,16400000.0
2009-06-25 23:24:00,0.64545,0.6455,0.6454,0.64548,16400000.0
2009-06-25 23:25:00,0.64543,0.64545,0.64543,0.64545,16400000.0
2009-06-25 23:27:00,0.6454,0.64545,0.6454,0.64544,16400000.0
2009-06-25 23:28:00,0.64545,0.6455,0.64545,0.64545,16400000.0
2009-06-25 23:29:00,0.6455,0.6456,0.6455,0.6455,16400000.0
2009-06-25 23:30:00,0.64548,0.64548,0.64548,0.64548,16400000.0
2009-06-25 23:31:00,0.64555,0.64555,0.64555,0.64555,16400000.0
2009-06-25 23:32:00,0.64565,0.64565,0.6455,0.6455,16400000.0
2009-06-25 23:33:00,0.6456,0.6456,0.6456,0.6456,16400000.0
2009-06-25 23:34:00,0.64555,0.64555,0.64555,0.64555,16400000.0
2009-06-25 23:35:00,0.6455,0.6455,0.6455,0.6455,16400000.0
2009-06-25 23:36:00,0.64545,0.6456,0.64545,0.6456,16400000.0
2009-06-25 23:37:00,0.6455,0.6456,0.6455,0.6456,16400000.0
2009-06-25 23:39:00,0.64555,0.6456,0.64555,0.6456,16400000.0
2009-06-25 23:41:00,0.64565,0.64565,0.64565,0.64565,16400000.0
2009-06-25 23:42:00,0.64555,0.64555,0.64555,0.64555,16400000.0
2009-06-25 23:44:00,0.64565,0.64565,0.64565,0.64565,16400000.0
2009-06-25 23:47:00,0.64561,0.64561,0.64561,0.64561,16400000.0
2009-06-25 23:48:00,0.64575,0.64583,0.64575,0.64583,16400000.0
2009-06-25 23:49:00,0.64585,0.64602,0.64575,0.646,16400000.0
2009-06-25 23:50:00,0.64603,0.64603,0.646,0.646,16400000.0
2009-06-25 23:51:00,0.64605,0.64623,0.64605,0.64623,16400000.0
2009-06-25 23:53:00,0.64631,0.64631,0.6463,0.6463,16400000.0
2009-06-25 23:54:00,0.64635,0.64635,0.64625,0.64625,16400000.0
2009-06-25 23:55:00,0.6463,0.64635,0.6462,0.64635,16400000.0
2009-06-25 23:56:00,0.64644,0.64654,0.64644,0.64654,16400000.0
2009-06-25 23:57:00,0.64649,0.64649,0.64643,0.64643,16400000.0
2009-06-25 23:58:00,0.6464,0.64651,0.6464,0.6464,16400000.0
2009-06-25 23:59:00,0.64634,0.64654,0.64625,0.6465,16400000.0
2009-06-26 00:01:00,0.64646,0.64649,0.64646,0.64649,16400000.0
2009-06-26 00:02:00,0.6465,0.6465,0.64648,0.64648,16400000.0
2009-06-26 00:03:00,0.64644,0.64644,0.64642,0.64642,16400000.0
2009-06-26 00:04:00,0.6464,0.64645,0.64635,0.64635,16400000.0
2009-06-26 00:05:00,0.64634,0.64634,0.64625,0.64625,16400000.0
2009-06-26 00:06:00,0.64627,0.64631,0.64627,0.64631,16400000.0
2009-06-26 00:07:00,0.64633,0.64633,0.64633,0.64633,16400000.0
2009-06-26 00:08:00,0.64625,0.64629,0.64624,0.64629,16400000.0
2009-06-26 00:09:00,0.6463,0.64633,0.64629,0.6463,16400000.0
2009-06-26 00:10:00,0.64627,0.64627,0.64627,0.64627,16400000.0
2009-06-26 00:11:00,0.6463,0.64648,0.6463,0.64648,16400000.0
2009-06-26 00:15:00,0.64638,0.64647,0.64638,0.64647,16400000.0
2009-06-26 00:16:00,0.64649,0.64649,0.64649,0.64649,16400000.0
2009-06-26 00:17:00,0.64647,0.6465,0.64645,0.6465,16400000.0
2009-06-26 00:18:00,0.64647,0.64652,0.64647,0.64652,16400000.0
2009-06-26 00:21:00,0.6463,0.6465,0.6463,0.6465,16400000.0
2009-06-26 00:24:00,0.64645,0.64645,0.64644,0.64644,16400000.0
2009-06-26 00:25:00,0.64646,0.64648,0.64645,0.64645,16400000.0
2009-06-26 00:26:00,0.6464,0.64642,0.64638,0.64642,16400000.0
2009-06-26 00:27:00,0.64644,0.64649,0.64644,0.64646,16400000.0
2009-06-26 00:28:00,0.64645,0.64649,0.64645,0.64647,16400000.0
2009-06-26 00:29:00,0.64648,0.64648,0.64648,0.64648,16400000.0
2009-06-26 00:31:00,0.64655,0.64655,0.6465,0.64652,16400000.0
2009-06-26 00:32:00,0.64654,0.64662,0.6465,0.6465,16400000.0
2009-06-26 00:33:00,0.64647,0.64649,0.64647,0.64649,16400000.0
2009-06-26 00:35:00,0.6464,0.6464,0.6464,0.6464,16400000.0
2009-06-26 00:36:00,0.64642,0.64642,0.64638,0.64642,16400000.0
2009-06-26 00:37:00,0.64645,0.64648,0.64627,0.64634,16400000.0
2009-06-26 00:38:00,0.64635,0.64637,0.6463,0.6463,16400000.0
2009-06-26 00:39:00,0.64631,0.64634,0.64631,0.64634,16400000.0
2009-06-26 00:40:00,0.64633,0.6465,0.64629,0.64629,16400000.0
2009-06-26 00:41:00,0.64624,0.64648,0.64574,0.64615,16400000.0
2009-06-26 00:42:00,0.64618,0.64618,0.6458,0.64601,16400000.0
2009-06-26 00:43:00,0.64615,0.64626,0.6459,0.64595,16400000.0
2009-06-26 00:44:00,0.64591,0.64605,0.64575,0.64575,16400000.0
2009-06-26 00:45:00,0.64538,0.6454,0.64159,0.64282,16400000.0
2009-06-26 00:46:00,0.643,0.6434,0.6417,0.64222,16400000.0
2009-06-26 00:47:00,0.64215,0.6424,0.6408,0.64159,16400000.0
2009-06-26 00:48:00,0.64185,0.64215,0.64164,0.6419,16400000.0
2009-06-26 00:49:00,0.64185,0.64245,0.64148,0.64208,16400000.0
2009-06-26 00:50:00,0.64195,0.64225,0.64155,0.6418,16400000.0
2009-06-26 00:51:00,0.64182,0.64218,0.64168,0.64168,16400000.0
2009-06-26 00:52:00,0.64166,0.64188,0.64159,0.64185,16400000.0
2009-06-26 00:53:00,0.64186,0.64212,0.64186,0.64204,16400000.0
2009-06-26 00:54:00,0.64206,0.64209,0.64191,0.64193,16400000.0
2009-06-26 00:55:00,0.64194,0.64201,0.64194,0.64201,16400000.0
2009-06-26 00:56:00,0.64202,0.64212,0.64202,0.64212,16400000.0
2009-06-26 00:57:00,0.64195,0.64203,0.64193,0.64199,16400000.0
2009-06-26 00:58:00,0.64196,0.64197,0.64162,0.64178,16400000.0
2009-06-26 00:59:00,0.64179,0.64184,0.64153,0.64153,16400000.0
2009-06-26 01:00:00,0.64152,0.64164,0.64151,0.64164,16400000.0
2009-06-26 01:01:00,0.64166,0.64166,0.64161,0.64161,16400000.0
2009-06-26 01:03:00,0.64145,0.64154,0.64145,0.64154,16400000.0
2009-06-26 01:04:00,0.64153,0.64195,0.64153,0.64195,16400000.0
2009-06-26 01:05:00,0.64193,0.64194,0.6418,0.64187,16400000.0
2009-06-26 01:06:00,0.64186,0.64204,0.64182,0.642,16400000.0
2009-06-26 01:07:00,0.64206,0.64214,0.64202,0.64207,16400000.0
2009-06-26 01:08:00,0.64213,0.64213,0.64213,0.64213,16400000.0
2009-06-26 01:09:00,0.64207,0.64212,0.64206,0.64212,16400000.0
2009-06-26 01:10:00,0.64213,0.64222,0.64213,0.64217,16400000.0
2009-06-26 01:11:00,0.64219,0.64234,0.64219,0.64223,16400000.0
2009-06-26 01:12:00,0.64226,0.6423,0.64223,0.64228,16400000.0
2009-06-26 01:13:00,0.64226,0.64232,0.64226,0.64232,16400000.0
2009-06-26 01:14:00,0.64224,0.64224,0.64221,0.64221,16400000.0
2009-06-26 01:15:00,0.64218,0.64218,0.64211,0.64211,16400000.0
2009-06-26 01:16:00,0.64208,0.64208,0.64193,0.64197,16400000.0
2009-06-26 01:17:00,0.64199,0.642,0.64199,0.642,16400000.0
2009-06-26 01:18:00,0.64204,0.64206,0.64193,0.64193,16400000.0
2009-06-26 01:19:00,0.6419,0.64202,0.64183,0.64198,16400000.0
2009-06-26 01:20:00,0.64197,0.64207,0.64195,0.64207,16400000.0
2009-06-26 01:22:00,0.64215,0.64229,0.64215,0.64218,16400000.0
2009-06-26 01:23:00,0.64216,0.64216,0.64211,0.64213,16400000.0
2009-06-26 01:24:00,0.64215,0.64236,0.64215,0.6423,16400000.0
2009-06-26 01:25:00,0.64235,0.64236,0.64228,0.64228,16400000.0
2009-06-26 01:26:00,0.64226,0.64262,0.64226,0.64262,16400000.0
2009-06-26 01:27:00,0.64263,0.6427,0.64252,0.64252,16400000.0
2009-06-26 01:28:00,0.64249,0.64253,0.64225,0.64246,16400000.0
2009-06-26 01:29:00,0.6425,0.64254,0.64224,0.64224,16400000.0
2009-06-26 01:30:00,0.64221,0.64225,0.64212,0.64225,16400000.0
2009-06-26 01:31:00,0.64227,0.64232,0.64227,0.64231,16400000.0
2009-06-26 01:32:00,0.64232,0.64236,0.64231,0.64233,16400000.0
2009-06-26 01:33:00,0.64235,0.64239,0.6423,0.64231,16400000.0
2009-06-26 01:34:00,0.64234,0.64234,0.64224,0.64224,16400000.0
2009-06-26 01:35:00,0.64226,0.64233,0.64219,0.64224,16400000.0
2009-06-26 01:36:00,0.64225,0.64231,0.64221,0.64226,16400000.0
2009-06-26 01:37:00,0.64225,0.64231,0.64224,0.64224,16400000.0
2009-06-26 01:38:00,0.6423,0.64242,0.6423,0.64233,16400000.0
2009-06-26 01:39:00,0.6423,0.64248,0.64227,0.64248,16400000.0
2009-06-26 01:40:00,0.64247,0.64256,0.64247,0.64252,16400000.0
2009-06-26 01:41:00,0.64254,0.64266,0.64254,0.64263,16400000.0
2009-06-26 01:42:00,0.64266,0.64273,0.64266,0.64273,16400000.0
2009-06-26 01:43:00,0.64271,0.64281,0.64253,0.64253,16400000.0
2009-06-26 01:44:00,0.64252,0.64266,0.64249,0.64265,16400000.0
2009-06-26 01:45:00,0.64271,0.64277,0.64245,0.64248,16400000.0
2009-06-26 01:46:00,0.6425,0.64256,0.64218,0.64232,16400000.0
2009-06-26 01:47:00,0.64233,0.64233,0.64232,0.64232,16400000.0
2009-06-26 01:48:00,0.64238,0.64254,0.64234,0.64244,16400000.0
2009-06-26 01:49:00,0.64247,0.64255,0.64245,0.64254,16400000.0
2009-06-26 01:50:00,0.64255,0.64255,0.64244,0.64252,16400000.0
2009-06-26 01:51:00,0.64254,0.64258,0.64254,0.64256,16400000.0
2009-06-26 01:52:00,0.64255,0.64256,0.64253,0.64256,16400000.0
2009-06-26 01:53:00,0.6425,0.64257,0.6425,0.64252,16400000.0
2009-06-26 01:54:00,0.6425,0.64251,0.64247,0.6425,16400000.0
2009-06-26 01:55:00,0.64252,0.64262,0.64252,0.64262,16400000.0
2009-06-26 01:56:00,0.64261,0.64262,0.64261,0.64262,16400000.0
2009-06-26 01:57:00,0.64258,0.64258,0.64257,0.64257,16400000.0
2009-06-26 01:58:00,0.6426,0.64275,0.6426,0.64264,16400000.0
2009-06-26 01:59:00,0.64262,0.64262,0.64252,0.64255,16400000.0
2009-06-26 02:00:00,0.64256,0.64277,0.64256,0.64275,16400000.0
2009-06-26 02:01:00,0.6427,0.64271,0.64266,0.64271,16400000.0
2009-06-26 02:02:00,0.64272,0.64276,0.64272,0.64272,16400000.0
2009-06-26 02:03:00,0.64269,0.64272,0.64266,0.64268,16400000.0
2009-06-26 02:04:00,0.64269,0.64275,0.64263,0.64275,16400000.0
2009-06-26 02:05:00,0.6428,0.6429,0.64276,0.64289,16400000.0
2009-06-26 02:06:00,0.64293,0.64295,0.64283,0.64287,16400000.0
2009-06-26 02:07:00,0.64281,0.64302,0.64278,0.64302,16400000.0
2009-06-26 02:08:00,0.64297,0.64298,0.64283,0.64283,16400000.0
2009-06-26 02:09:00,0.64281,0.64286,0.64261,0.64278,16400000.0
2009-06-26 02:10:00,0.64276,0.64314,0.64275,0.64314,16400000.0
2009-06-26 02:11:00,0.64315,0.64337,0.6431,0.64336,16400000.0
2009-06-26 02:12:00,0.64337,0.64337,0.64291,0.64335,16400000.0
2009-06-26 02:13:00,0.64328,0.64355,0.64316,0.64344,16400000.0
2009-06-26 02:14:00,0.64349,0.6435,0.64326,0.6434,16400000.0
2009-06-26 02:15:00,0.64341,0.64343,0.6434,0.64342,16400000.0
2009-06-26 02:16:00,0.64339,0.64423,0.64337,0.6442,16400000.0
2009-06-26 02:17:00,0.64422,0.64423,0.644,0.64409,16400000.0
2009-06-26 02:18:00,0.64415,0.64422,0.64391,0.64396,16400000.0
2009-06-26 02:19:00,0.64394,0.64415,0.64391,0.64402,16400000.0
2009-06-26 02:20:00,0.64404,0.64405,0.64401,0.64401,16400000.0
2009-06-26 02:21:00,0.644,0.644,0.64366,0.64379,16400000.0
2009-06-26 02:22:00,0.64384,0.64421,0.64384,0.64421,16400000.0
2009-06-26 02:23:00,0.64417,0.64417,0.64408,0.6441,16400000.0
2009-06-26 02:24:00,0.64406,0.64427,0.64405,0.64421,16400000.0
2009-06-26 02:25:00,0.64417,0.64427,0.64411,0.64419,16400000.0
2009-06-26 02:26:00,0.64423,0.64435,0.64421,0.64421,16400000.0
2009-06-26 02:27:00,0.6442,0.64426,0.64408,0.64422,16400000.0
2009-06-26 02:28:00,0.6442,0.6442,0.64377,0.64381,16400000.0
2009-06-26 02:29:00,0.64377,0.64386,0.64362,0.64377,16400000.0
2009-06-26 02:30:00,0.64379,0.64405,0.64376,0.64395,16400000.0
2009-06-26 02:31:00,0.64398,0.64405,0.64387,0.64405,16400000.0
2009-06-26 02:32:00,0.64404,0.6442,0.64404,0.64417,16400000.0
2009-06-26 02:33:00,0.64416,0.64445,0.64411,0.64443,16400000.0
2009-06-26 02:34:00,0.64446,0.6446,0.64442,0.64448,16400000.0
2009-06-26 02:35:00,0.64445,0.64445,0.64408,0.64412,16400000.0
2009-06-26 02:36:00,0.64418,0.6443,0.64414,0.6443,16400000.0
2009-06-26 02:37:00,0.64432,0.64436,0.64432,0.64436,16400000.0
2009-06-26 02:38:00,0.64439,0.64442,0.64439,0.64442,16400000.0
2009-06-26 02:39:00,0.64443,0.64443,0.64438,0.64438,16400000.0
2009-06-26 02:40:00,0.6443,0.6443,0.64393,0.64393,16400000.0
2009-06-26 02:41:00,0.64388,0.64393,0.64356,0.64356,16400000.0
2009-06-26 02:42:00,0.64357,0.64368,0.64356,0.64356,16400000.0
2009-06-26 02:43:00,0.64357,0.64364,0.64345,0.6435,16400000.0
2009-06-26 02:44:00,0.64347,0.6435,0.64345,0.6435,16400000.0
2009-06-26 02:45:00,0.64352,0.64359,0.64345,0.64351,16400000.0
2009-06-26 02:46:00,0.64354,0.64355,0.64351,0.64351,16400000.0
2009-06-26 02:47:00,0.64356,0.64363,0.64356,0.64357,16400000.0
2009-06-26 02:48:00,0.64356,0.64356,0.64356,0.64356,16400000.0
2009-06-26 02:49:00,0.64347,0.64352,0.64347,0.64351,16400000.0
2009-06-26 02:50:00,0.64349,0.64357,0.64333,0.64347,16400000.0
2009-06-26 02:51:00,0.64345,0.64345,0.64317,0.64321,16400000.0
2009-06-26 02:52:00,0.6432,0.64332,0.6431,0.64313,16400000.0
2009-06-26 02:53:00,0.6431,0.64311,0.64294,0.64305,16400000.0
2009-06-26 02:54:00,0.64308,0.64308,0.64294,0.643,16400000.0
2009-06-26 02:55:00,0.64298,0.64305,0.64297,0.64305,16400000.0
2009-06-26 02:56:00,0.64304,0.64309,0.64295,0.64303,16400000.0
2009-06-26 02:57:00,0.64304,0.64312,0.643,0.643,16400000.0
2009-06-26 02:58:00,0.64301,0.64301,0.6427,0.6428,16400000.0
2009-06-26 02:59:00,0.64277,0.64292,0.6426,0.6429,16400000.0
2009-06-26 03:00:00,0.64291,0.64291,0.6429,0.6429,16400000.0
2009-06-26 03:01:00,0.64305,0.64305,0.64289,0.64305,16400000.0
2009-06-26 03:02:00,0.64298,0.6431,0.64295,0.64307,16400000.0
2009-06-26 03:03:00,0.64306,0.64306,0.64295,0.64296,16400000.0
2009-06-26 03:04:00,0.64305,0.6432,0.64285,0.64291,16400000.0
2009-06-26 03:05:00,0.64292,0.64313,0.64292,0.64295,16400000.0
2009-06-26 03:07:00,0.643,0.6431,0.643,0.6431,16400000.0
2009-06-26 03:08:00,0.64313,0.64324,0.64313,0.64322,16400000.0
2009-06-26 03:09:00,0.64325,0.64326,0.6432,0.6432,16400000.0
2009-06-26 03:10:00,0.64313,0.64319,0.64312,0.64319,16400000.0
2009-06-26 03:11:00,0.64317,0.6433,0.64314,0.64316,16400000.0
2009-06-26 03:12:00,0.64318,0.64324,0.64318,0.64322,16400000.0
2009-06-26 03:13:00,0.64321,0.64322,0.64315,0.64322,16400000.0
2009-06-26 03:14:00,0.64325,0.64331,0.64325,0.64327,16400000.0
2009-06-26 03:15:00,0.6433,0.64344,0.64317,0.64344,16400000.0
2009-06-26 03:16:00,0.64347,0.64348,0.64342,0.64348,16400000.0
2009-06-26 03:17:00,0.64346,0.64351,0.64345,0.64351,16400000.0
2009-06-26 03:18:00,0.64355,0.64364,0.64352,0.64352,16400000.0
2009-06-26 03:19:00,0.64355,0.64356,0.64352,0.64356,16400000.0
2009-06-26 03:20:00,0.64354,0.64354,0.64352,0.64352,16400000.0
2009-06-26 03:21:00,0.64358,0.64361,0.64355,0.64355,16400000.0
2009-06-26 03:22:00,0.64359,0.6436,0.64356,0.6436,16400000.0
2009-06-26 03:23:00,0.64362,0.6438,0.64362,0.64368,16400000.0
2009-06-26 03:24:00,0.64369,0.6439,0.64368,0.6439,16400000.0
2009-06-26 03:25:00,0.64391,0.64395,0.64381,0.64384,16400000.0
2009-06-26 03:26:00,0.64381,0.64388,0.6437,0.64385,16400000.0
2009-06-26 03:27:00,0.64399,0.64399,0.64388,0.64396,16400000.0
2009-06-26 03:28:00,0.64389,0.64389,0.64362,0.64376,16400000.0
2009-06-26 03:29:00,0.64375,0.64379,0.64375,0.64379,16400000.0
2009-06-26 03:30:00,0.6438,0.64397,0.6438,0.64397,16400000.0
2009-06-26 03:31:00,0.64394,0.64401,0.64389,0.64391,16400000.0
2009-06-26 03:32:00,0.64393,0.64401,0.64393,0.64396,16400000.0
2009-06-26 03:33:00,0.64393,0.64399,0.64388,0.64391,16400000.0
2009-06-26 03:34:00,0.64388,0.64392,0.6438,0.64382,16400000.0
2009-06-26 03:35:00,0.64387,0.64399,0.64386,0.64396,16400000.0
2009-06-26 03:36:00,0.64397,0.64397,0.64368,0.64376,16400000.0
2009-06-26 03:37:00,0.64377,0.6438,0.64375,0.64377,16400000.0
2009-06-26 03:38:00,0.64375,0.64375,0.64369,0.64369,16400000.0
2009-06-26 03:39:00,0.64362,0.64362,0.6435,0.64359,16400000.0
2009-06-26 03:40:00,0.64356,0.64356,0.64321,0.64325,16400000.0
2009-06-26 03:41:00,0.64326,0.64334,0.64318,0.64331,16400000.0
2009-06-26 03:42:00,0.64329,0.6433,0.64322,0.6433,16400000.0
2009-06-26 03:43:00,0.6432,0.6432,0.6432,0.6432,16400000.0
2009-06-26 03:44:00,0.64328,0.64334,0.64328,0.64332,16400000.0
2009-06-26 03:45:00,0.64335,0.64354,0.64335,0.64352,16400000.0
2009-06-26 03:46:00,0.6435,0.64351,0.64342,0.64347,16400000.0
2009-06-26 03:47:00,0.64348,0.64356,0.64348,0.6435,16400000.0
2009-06-26 03:48:00,0.64348,0.64389,0.64345,0.64389,16400000.0
2009-06-26 03:49:00,0.64391,0.64391,0.64391,0.64391,16400000.0
2009-06-26 03:50:00,0.64393,0.64403,0.64389,0.64389,16400000.0
2009-06-26 03:51:00,0.64392,0.64396,0.64388,0.64396,16400000.0
2009-06-26 03:53:00,0.6438,0.64395,0.6438,0.64395,16400000.0
2009-06-26 03:54:00,0.644,0.64401,0.64395,0.64401,16400000.0
2009-06-26 03:55:00,0.64402,0.6441,0.6439,0.64391,16400000.0
2009-06-26 03:56:00,0.64387,0.64387,0.64325,0.64332,16400000.0
2009-06-26 03:57:00,0.64331,0.64342,0.64331,0.64342,16400000.0
2009-06-26 03:58:00,0.64348,0.6435,0.64348,0.6435,16400000.0
2009-06-26 03:59:00,0.64343,0.64347,0.6434,0.64347,16400000.0
2009-06-26 04:00:00,0.64348,0.64349,0.64345,0.64346,16400000.0
2009-06-26 04:01:00,0.64342,0.64342,0.6433,0.64334,16400000.0
2009-06-26 04:02:00,0.6434,0.64344,0.64338,0.64344,16400000.0
2009-06-26 04:03:00,0.64345,0.64345,0.64342,0.64342,16400000.0
2009-06-26 04:04:00,0.6434,0.6434,0.6433,0.6433,16400000.0
2009-06-26 04:05:00,0.6436,0.6436,0.64351,0.64351,16400000.0
2009-06-26 04:06:00,0.64346,0.64376,0.64346,0.64376,16400000.0
2009-06-26 04:07:00,0.64375,0.64378,0.64371,0.64371,16400000.0
2009-06-26 04:08:00,0.64375,0.64375,0.64375,0.64375,16400000.0
2009-06-26 04:09:00,0.6439,0.64404,0.6439,0.644,16400000.0
2009-06-26 04:10:00,0.64394,0.64394,0.64384,0.64384,16400000.0
2009-06-26 04:11:00,0.64386,0.64386,0.64386,0.64386,16400000.0
2009-06-26 04:13:00,0.6439,0.6439,0.64381,0.64384,16400000.0
2009-06-26 04:14:00,0.64382,0.64382,0.64378,0.64381,16400000.0
2009-06-26 04:15:00,0.6438,0.64387,0.64379,0.64381,16400000.0
2009-06-26 04:16:00,0.64379,0.64382,0.64352,0.6437,16400000.0
2009-06-26 04:17:00,0.64372,0.64372,0.64358,0.6436,16400000.0
2009-06-26 04:18:00,0.64357,0.64373,0.64356,0.64364,16400000.0
2009-06-26 04:19:00,0.6437,0.64393,0.6437,0.64384,16400000.0
2009-06-26 04:20:00,0.64385,0.64385,0.64375,0.64382,16400000.0
2009-06-26 04:21:00,0.64377,0.64381,0.64373,0.64381,16400000.0
2009-06-26 04:22:00,0.64383,0.64392,0.64383,0.64386,16400000.0
2009-06-26 04:23:00,0.64384,0.64384,0.64377,0.64377,16400000.0
2009-06-26 04:24:00,0.64372,0.64372,0.64356,0.6436,16400000.0
2009-06-26 04:25:00,0.64363,0.64364,0.6435,0.64356,16400000.0
2009-06-26 04:26:00,0.64352,0.64357,0.64347,0.64357,16400000.0
2009-06-26 04:27:00,0.64363,0.64373,0.64334,0.6434,16400000.0
2009-06-26 04:28:00,0.64345,0.64395,0.64341,0.64383,16400000.0
2009-06-26 04:29:00,0.64382,0.64382,0.64344,0.64345,16400000.0
2009-06-26 04:30:00,0.64335,0.64355,0.64335,0.64346,16400000.0
2009-06-26 04:31:00,0.64345,0.64345,0.6434,0.6434,16400000.0
2009-06-26 04:33:00,0.6433,0.6434,0.6433,0.6434,16400000.0
2009-06-26 04:35:00,0.64335,0.64335,0.64335,0.64335,16400000.0
2009-06-26 04:36:00,0.6434,0.6434,0.6434,0.6434,16400000.0
2009-06-26 04:37:00,0.6435,0.6435,0.64323,0.64323,16400000.0
2009-06-26 04:38:00,0.64321,0.64332,0.64312,0.64312,16400000.0
2009-06-26 04:39:00,0.64307,0.64307,0.64293,0.64293,16400000.0
2009-06-26 04:40:00,0.64291,0.64291,0.64287,0.64287,16400000.0
2009-06-26 04:41:00,0.64288,0.64291,0.64277,0.64277,16400000.0
2009-06-26 04:42:00,0.64282,0.64284,0.64269,0.64271,16400000.0
2009-06-26 04:43:00,0.64285,0.64285,0.64285,0.64285,16400000.0
2009-06-26 04:44:00,0.64281,0.64281,0.64271,0.64274,16400000.0
2009-06-26 04:45:00,0.64275,0.64303,0.64275,0.64295,16400000.0
2009-06-26 04:46:00,0.64297,0.64297,0.64283,0.64283,16400000.0
2009-06-26 04:47:00,0.64286,0.64286,0.6428,0.6428,16400000.0
2009-06-26 04:48:00,0.643,0.643,0.64289,0.64295,16400000.0
2009-06-26 04:49:00,0.64294,0.64296,0.64293,0.64296,16400000.0
2009-06-26 04:50:00,0.64291,0.64291,0.64273,0.64275,16400000.0
2009-06-26 04:51:00,0.64273,0.64285,0.64273,0.64285,16400000.0
2009-06-26 04:52:00,0.64277,0.64285,0.64265,0.64285,16400000.0
2009-06-26 04:53:00,0.64278,0.64293,0.6426,0.64272,16400000.0
2009-06-26 04:54:00,0.64269,0.64279,0.64251,0.64256,16400000.0
2009-06-26 04:55:00,0.6426,0.64286,0.6426,0.64281,16400000.0
2009-06-26 04:56:00,0.64282,0.64284,0.64282,0.64284,16400000.0
2009-06-26 04:57:00,0.64305,0.6435,0.643,0.64322,16400000.0
2009-06-26 04:58:00,0.64325,0.64336,0.64325,0.64326,16400000.0
2009-06-26 04:59:00,0.64323,0.64323,0.64285,0.64293,16400000.0
2009-06-26 05:00:00,0.64297,0.64303,0.64297,0.643,16400000.0
2009-06-26 05:01:00,0.64296,0.64314,0.64296,0.64305,16400000.0
2009-06-26 05:02:00,0.64325,0.64325,0.64315,0.64321,16400000.0
2009-06-26 05:03:00,0.64327,0.64346,0.64327,0.64346,16400000.0
2009-06-26 05:04:00,0.64349,0.64352,0.6432,0.64345,16400000.0
2009-06-26 05:05:00,0.6434,0.64362,0.6432,0.64353,16400000.0
2009-06-26 05:06:00,0.64348,0.64358,0.64344,0.64353,16400000.0
2009-06-26 05:07:00,0.64354,0.64387,0.64338,0.6437,16400000.0
2009-06-26 05:08:00,0.64374,0.64389,0.64374,0.64375,16400000.0
2009-06-26 05:09:00,0.64377,0.64427,0.64367,0.64372,16400000.0
2009-06-26 05:10:00,0.64371,0.64371,0.64354,0.64359,16400000.0
2009-06-26 05:11:00,0.64358,0.64358,0.64358,0.64358,16400000.0
2009-06-26 05:12:00,0.64355,0.64355,0.64355,0.64355,16400000.0
2009-06-26 05:13:00,0.6437,0.6437,0.64366,0.64367,16400000.0
2009-06-26 05:14:00,0.64362,0.64362,0.64328,0.64328,16400000.0
2009-06-26 05:15:00,0.64336,0.6435,0.64336,0.64349,16400000.0
2009-06-26 05:18:00,0.64355,0.6437,0.6435,0.6437,16400000.0
2009-06-26 05:19:00,0.64367,0.64395,0.64364,0.6438,16400000.0
2009-06-26 05:20:00,0.64379,0.64381,0.64374,0.64381,16400000.0
2009-06-26 05:21:00,0.64382,0.64389,0.64382,0.64384,16400000.0
2009-06-26 05:22:00,0.64387,0.6439,0.64384,0.64384,16400000.0
2009-06-26 05:23:00,0.64383,0.64383,0.64383,0.64383,16400000.0
2009-06-26 05:24:00,0.64389,0.64389,0.64386,0.64387,16400000.0
2009-06-26 05:25:00,0.64388,0.64388,0.6437,0.64373,16400000.0
2009-06-26 05:26:00,0.64374,0.64381,0.64368,0.64378,16400000.0
2009-06-26 05:27:00,0.64379,0.64381,0.6437,0.6437,16400000.0
2009-06-26 05:28:00,0.64383,0.64383,0.64383,0.64383,16400000.0
2009-06-26 05:29:00,0.64375,0.64375,0.64375,0.64375,16400000.0
2009-06-26 05:33:00,0.64368,0.64379,0.64367,0.64379,16400000.0
2009-06-26 05:34:00,0.64375,0.64375,0.64369,0.64373,16400000.0
2009-06-26 05:36:00,0.64365,0.64369,0.64363,0.64369,16400000.0
2009-06-26 05:37:00,0.64365,0.64366,0.64363,0.64366,16400000.0
2009-06-26 05:38:00,0.64364,0.64366,0.64359,0.64359,16400000.0
2009-06-26 05:39:00,0.64352,0.64356,0.64345,0.64356,16400000.0
2009-06-26 05:40:00,0.64354,0.64354,0.64346,0.64354,16400000.0
2009-06-26 05:41:00,0.64356,0.64367,0.64356,0.64364,16400000.0
2009-06-26 05:42:00,0.64365,0.64373,0.64365,0.64373,16400000.0
2009-06-26 05:43:00,0.64369,0.64369,0.6436,0.6436,16400000.0
2009-06-26 05:44:00,0.64359,0.64374,0.64358,0.64374,16400000.0
2009-06-26 05:45:00,0.64372,0.64372,0.64372,0.64372,16400000.0
2009-06-26 05:46:00,0.6436,0.64375,0.6436,0.64375,16400000.0
2009-06-26 05:47:00,0.6437,0.6437,0.6437,0.6437,16400000.0
2009-06-26 05:50:00,0.64365,0.64365,0.64358,0.64358,16400000.0
2009-06-26 05:51:00,0.64357,0.64357,0.64342,0.64342,16400000.0
2009-06-26 05:52:00,0.64343,0.64353,0.64342,0.64351,16400000.0
2009-06-26 05:53:00,0.64352,0.64352,0.64346,0.6435,16400000.0
2009-06-26 05:54:00,0.64351,0.64351,0.64342,0.64344,16400000.0
2009-06-26 05:55:00,0.64338,0.64338,0.64338,0.64338,16400000.0
2009-06-26 05:56:00,0.64344,0.64368,0.64339,0.64368,16400000.0
2009-06-26 05:57:00,0.64366,0.64373,0.64366,0.64372,16400000.0
2009-06-26 05:58:00,0.64375,0.64375,0.6437,0.6437,16400000.0
2009-06-26 05:59:00,0.64364,0.64375,0.64362,0.64371,16400000.0
2009-06-26 06:00:00,0.64383,0.64402,0.64382,0.644,16400000.0
2009-06-26 06:01:00,0.64403,0.64464,0.644,0.64446,16400000.0
2009-06-26 06:02:00,0.64441,0.64441,0.64398,0.64398,16400000.0
2009-06-26 06:03:00,0.64394,0.64394,0.64368,0.64369,16400000.0
2009-06-26 06:04:00,0.64368,0.64368,0.64368,0.64368,16400000.0
2009-06-26 06:05:00,0.64377,0.64393,0.64365,0.64393,16400000.0
2009-06-26 06:06:00,0.64396,0.644,0.64391,0.64398,16400000.0
2009-06-26 06:07:00,0.64397,0.64407,0.64395,0.64395,16400000.0
2009-06-26 06:08:00,0.64396,0.644,0.64395,0.644,16400000.0
2009-06-26 06:09:00,0.64404,0.64404,0.64395,0.64395,16400000.0
2009-06-26 06:11:00,0.64397,0.64397,0.64396,0.64396,16400000.0
2009-06-26 06:13:00,0.64392,0.64395,0.64392,0.64395,16400000.0
2009-06-26 06:14:00,0.64398,0.64402,0.64398,0.64402,16400000.0
2009-06-26 06:15:00,0.64397,0.64397,0.64391,0.64391,16400000.0
2009-06-26 06:16:00,0.6438,0.6438,0.6438,0.6438,16400000.0
2009-06-26 06:17:00,0.6439,0.64405,0.6439,0.64405,16400000.0
2009-06-26 06:19:00,0.644,0.64435,0.644,0.64435,16400000.0
2009-06-26 06:20:00,0.64428,0.64428,0.6441,0.6442,16400000.0
2009-06-26 06:21:00,0.64421,0.64425,0.64421,0.64425,16400000.0
2009-06-26 06:23:00,0.64418,0.64428,0.64418,0.64424,16400000.0
2009-06-26 06:24:00,0.64429,0.64435,0.64418,0.64421,16400000.0
2009-06-26 06:25:00,0.6442,0.64439,0.6442,0.64439,16400000.0
2009-06-26 06:26:00,0.6444,0.64484,0.64432,0.64434,16400000.0
2009-06-26 06:27:00,0.64428,0.64439,0.64418,0.64433,16400000.0
2009-06-26 06:28:00,0.64434,0.64434,0.64411,0.64411,16400000.0
2009-06-26 06:29:00,0.6441,0.6441,0.644,0.64401,16400000.0
2009-06-26 06:30:00,0.64404,0.64406,0.64399,0.64399,16400000.0
2009-06-26 06:31:00,0.6441,0.64411,0.64406,0.64408,16400000.0
2009-06-26 06:32:00,0.64413,0.6442,0.64413,0.6442,16400000.0
2009-06-26 06:33:00,0.6443,0.6444,0.6442,0.6443,16400000.0
2009-06-26 06:34:00,0.64425,0.64435,0.64405,0.64405,16400000.0
2009-06-26 06:35:00,0.6441,0.64429,0.6441,0.64424,16400000.0
2009-06-26 06:36:00,0.64426,0.64426,0.64426,0.64426,16400000.0
2009-06-26 06:37:00,0.6442,0.64421,0.64412,0.6442,16400000.0
2009-06-26 06:39:00,0.64415,0.64416,0.64411,0.64414,16400000.0
2009-06-26 06:40:00,0.64418,0.64418,0.6441,0.6441,16400000.0
2009-06-26 06:41:00,0.64409,0.64409,0.64406,0.64407,16400000.0
2009-06-26 06:42:00,0.64405,0.64413,0.64401,0.6441,16400000.0
2009-06-26 06:43:00,0.64412,0.64424,0.64412,0.64424,16400000.0
2009-06-26 06:44:00,0.64435,0.64435,0.64435,0.64435,16400000.0
2009-06-26 06:45:00,0.6443,0.6443,0.64413,0.64419,16400000.0
2009-06-26 06:46:00,0.64425,0.64431,0.64422,0.6443,16400000.0
2009-06-26 06:47:00,0.64431,0.64442,0.64424,0.64441,16400000.0
2009-06-26 06:48:00,0.64445,0.64449,0.64445,0.64449,16400000.0
2009-06-26 06:49:00,0.6445,0.6445,0.6445,0.6445,16400000.0
2009-06-26 06:50:00,0.64445,0.64445,0.64445,0.64445,16400000.0
2009-06-26 06:51:00,0.6444,0.6444,0.6444,0.6444,16400000.0
2009-06-26 06:52:00,0.64445,0.64445,0.64445,0.64445,16400000.0
2009-06-26 06:53:00,0.6444,0.6444,0.6443,0.6443,16400000.0
2009-06-26 06:54:00,0.6444,0.64449,0.64433,0.64446,16400000.0
2009-06-26 06:55:00,0.6445,0.6446,0.64445,0.6445,16400000.0
2009-06-26 06:56:00,0.64451,0.64464,0.64449,0.64464,16400000.0
2009-06-26 06:57:00,0.6446,0.6446,0.6446,0.6446,16400000.0
2009-06-26 06:58:00,0.6448,0.64485,0.64477,0.64485,16400000.0
2009-06-26 06:59:00,0.64479,0.6452,0.64479,0.6452,16400000.0
2009-06-26 07:00:00,0.64517,0.64529,0.64501,0.64523,16400000.0
2009-06-26 07:01:00,0.6452,0.6452,0.645,0.645,16400000.0
2009-06-26 07:02:00,0.6451,0.6451,0.64505,0.64509,16400000.0
2009-06-26 07:03:00,0.645,0.64503,0.64479,0.64493,16400000.0
2009-06-26 07:04:00,0.64495,0.64499,0.64441,0.64441,16400000.0
2009-06-26 07:05:00,0.64434,0.64436,0.64417,0.64419,16400000.0
2009-06-26 07:06:00,0.64418,0.64433,0.64414,0.64433,16400000.0
2009-06-26 07:07:00,0.64436,0.64449,0.64436,0.64449,16400000.0
2009-06-26 07:08:00,0.6446,0.6446,0.64423,0.64424,16400000.0
2009-06-26 07:09:00,0.6443,0.6443,0.64422,0.64423,16400000.0
2009-06-26 07:10:00,0.6445,0.6446,0.6442,0.6442,16400000.0
2009-06-26 07:11:00,0.6444,0.6444,0.64384,0.64385,16400000.0
2009-06-26 07:12:00,0.6439,0.6441,0.64378,0.6441,16400000.0
2009-06-26 07:13:00,0.64412,0.64413,0.64381,0.64381,16400000.0
2009-06-26 07:15:00,0.64375,0.64395,0.64375,0.64395,16400000.0
2009-06-26 07:16:00,0.6438,0.64385,0.6438,0.64385,16400000.0
2009-06-26 07:17:00,0.64395,0.64395,0.64383,0.64392,16400000.0
2009-06-26 07:18:00,0.6439,0.64422,0.6439,0.64422,16400000.0
2009-06-26 07:19:00,0.64414,0.64414,0.64369,0.64386,16400000.0
2009-06-26 07:20:00,0.64384,0.64392,0.64377,0.64384,16400000.0
2009-06-26 07:21:00,0.64381,0.64383,0.64379,0.64383,16400000.0
2009-06-26 07:22:00,0.6438,0.64381,0.64379,0.64381,16400000.0
2009-06-26 07:23:00,0.64379,0.64385,0.64375,0.64385,16400000.0
2009-06-26 07:24:00,0.64378,0.6438,0.64342,0.64353,16400000.0
2009-06-26 07:25:00,0.64358,0.64383,0.64358,0.64362,16400000.0
2009-06-26 07:26:00,0.64355,0.64355,0.64349,0.6435,16400000.0
2009-06-26 07:27:00,0.64345,0.64345,0.64335,0.64335,16400000.0
2009-06-26 07:28:00,0.6434,0.64348,0.6434,0.64348,16400000.0
2009-06-26 07:29:00,0.64345,0.64354,0.64345,0.64352,16400000.0
2009-06-26 07:30:00,0.6436,0.64374,0.6436,0.64374,16400000.0
2009-06-26 07:31:00,0.6437,0.6437,0.64357,0.64367,16400000.0
2009-06-26 07:32:00,0.6435,0.64358,0.6435,0.64358,16400000.0
2009-06-26 07:33:00,0.6435,0.64352,0.64288,0.64291,16400000.0
2009-06-26 07:34:00,0.64297,0.64337,0.64268,0.64337,16400000.0
2009-06-26 07:35:00,0.6434,0.64351,0.64324,0.64343,16400000.0
2009-06-26 07:36:00,0.64344,0.64353,0.64343,0.6435,16400000.0
2009-06-26 07:37:00,0.6436,0.64361,0.64354,0.64355,16400000.0
2009-06-26 07:38:00,0.64352,0.64352,0.64319,0.64332,16400000.0
2009-06-26 07:39:00,0.64324,0.64342,0.64296,0.64298,16400000.0
2009-06-26 07:40:00,0.64295,0.64302,0.64257,0.64259,16400000.0
2009-06-26 07:41:00,0.64264,0.64272,0.6426,0.64272,16400000.0
2009-06-26 07:42:00,0.64278,0.64304,0.64278,0.64304,16400000.0
2009-06-26 07:43:00,0.64307,0.6434,0.64301,0.64338,16400000.0
2009-06-26 07:44:00,0.6434,0.6434,0.64337,0.64337,16400000.0
2009-06-26 07:45:00,0.64335,0.64335,0.64335,0.64335,16400000.0
2009-06-26 07:46:00,0.64327,0.64327,0.64317,0.64317,16400000.0
2009-06-26 07:47:00,0.6432,0.6432,0.64264,0.64269,16400000.0
2009-06-26 07:48:00,0.64264,0.64265,0.64244,0.64248,16400000.0
2009-06-26 07:49:00,0.64247,0.64262,0.64247,0.64249,16400000.0
2009-06-26 07:50:00,0.6425,0.64253,0.64246,0.64246,16400000.0
2009-06-26 07:51:00,0.64245,0.64257,0.64242,0.64257,16400000.0
2009-06-26 07:52:00,0.64255,0.6426,0.64249,0.64254,16400000.0
2009-06-26 07:53:00,0.64256,0.64262,0.64253,0.64262,16400000.0
2009-06-26 07:54:00,0.64263,0.643,0.64263,0.64288,16400000.0
2009-06-26 07:55:00,0.64291,0.64303,0.64259,0.64303,16400000.0
2009-06-26 07:56:00,0.64305,0.64305,0.64267,0.64274,16400000.0
2009-06-26 07:57:00,0.64273,0.64292,0.6427,0.64285,16400000.0
2009-06-26 07:58:00,0.64288,0.64289,0.6427,0.6427,16400000.0
2009-06-26 07:59:00,0.64262,0.64281,0.64251,0.64264,16400000.0
2009-06-26 08:00:00,0.64263,0.64271,0.64252,0.64271,16400000.0
2009-06-26 08:01:00,0.64272,0.64279,0.64255,0.64279,16400000.0
2009-06-26 08:02:00,0.64281,0.64326,0.64281,0.64306,16400000.0
2009-06-26 08:03:00,0.64307,0.64324,0.643,0.64324,16400000.0
2009-06-26 08:04:00,0.64314,0.64335,0.64302,0.64329,16400000.0
2009-06-26 08:05:00,0.64327,0.6434,0.64305,0.64333,16400000.0
2009-06-26 08:06:00,0.64326,0.64367,0.64321,0.64366,16400000.0
2009-06-26 08:07:00,0.64363,0.64364,0.64323,0.64323,16400000.0
2009-06-26 08:08:00,0.64331,0.64344,0.64326,0.64343,16400000.0
2009-06-26 08:09:00,0.64332,0.64332,0.6432,0.6432,16400000.0
2009-06-26 08:10:00,0.64317,0.64331,0.6431,0.64312,16400000.0
2009-06-26 08:11:00,0.64314,0.64314,0.64307,0.64307,16400000.0
2009-06-26 08:12:00,0.643,0.64303,0.64297,0.64298,16400000.0
2009-06-26 08:13:00,0.64301,0.64313,0.64299,0.64308,16400000.0
2009-06-26 08:14:00,0.64307,0.64307,0.64293,0.64297,16400000.0
2009-06-26 08:15:00,0.64301,0.64319,0.64301,0.64317,16400000.0
2009-06-26 08:16:00,0.64316,0.6433,0.64311,0.64319,16400000.0
2009-06-26 08:17:00,0.64318,0.6432,0.64305,0.64312,16400000.0
2009-06-26 08:18:00,0.64315,0.64315,0.6427,0.64292,16400000.0
2009-06-26 08:19:00,0.6429,0.6429,0.64246,0.64246,16400000.0
2009-06-26 08:20:00,0.6424,0.64264,0.64234,0.64264,16400000.0
2009-06-26 08:21:00,0.6427,0.64317,0.64266,0.64311,16400000.0
2009-06-26 08:22:00,0.64313,0.64335,0.64299,0.64335,16400000.0
2009-06-26 08:23:00,0.64331,0.64336,0.64317,0.64321,16400000.0
2009-06-26 08:24:00,0.64322,0.6435,0.64321,0.64339,16400000.0
2009-06-26 08:25:00,0.6434,0.64344,0.64306,0.64313,16400000.0
2009-06-26 08:26:00,0.64314,0.64343,0.64308,0.6431,16400000.0
2009-06-26 08:27:00,0.64316,0.64317,0.64305,0.64305,16400000.0
2009-06-26 08:28:00,0.64304,0.64306,0.64264,0.64266,16400000.0
2009-06-26 08:29:00,0.64267,0.64319,0.64267,0.6429,16400000.0
2009-06-26 08:30:00,0.64296,0.64345,0.64267,0.64345,16400000.0
2009-06-26 08:31:00,0.64343,0.64343,0.64286,0.64302,16400000.0
2009-06-26 08:32:00,0.64305,0.64313,0.64271,0.64271,16400000.0
2009-06-26 08:33:00,0.64266,0.64283,0.64253,0.64267,16400000.0
2009-06-26 08:34:00,0.64269,0.64281,0.64269,0.64278,16400000.0
2009-06-26 08:35:00,0.64279,0.64282,0.64274,0.64275,16400000.0
2009-06-26 08:36:00,0.64278,0.64285,0.64266,0.64282,16400000.0
2009-06-26 08:37:00,0.64287,0.64287,0.64281,0.64284,16400000.0
2009-06-26 08:38:00,0.6428,0.64301,0.6428,0.64296,16400000.0
2009-06-26 08:39:00,0.64295,0.64312,0.64286,0.64287,16400000.0
2009-06-26 08:40:00,0.64286,0.64305,0.64281,0.64305,16400000.0
2009-06-26 08:41:00,0.64299,0.64299,0.64273,0.6429,16400000.0
2009-06-26 08:42:00,0.64291,0.64304,0.64281,0.64282,16400000.0
2009-06-26 08:43:00,0.64283,0.64302,0.64275,0.64291,16400000.0
2009-06-26 08:44:00,0.64282,0.64283,0.64268,0.64271,16400000.0
2009-06-26 08:45:00,0.64272,0.64276,0.64194,0.64253,16400000.0
2009-06-26 08:46:00,0.64248,0.64248,0.64227,0.64228,16400000.0
2009-06-26 08:47:00,0.64227,0.64233,0.64225,0.64226,16400000.0
2009-06-26 08:48:00,0.64232,0.64236,0.64231,0.64236,16400000.0
2009-06-26 08:49:00,0.64243,0.64251,0.64219,0.64219,16400000.0
2009-06-26 08:50:00,0.64227,0.64235,0.64222,0.64231,16400000.0
2009-06-26 08:51:00,0.6423,0.64231,0.64214,0.64225,16400000.0
2009-06-26 08:52:00,0.64231,0.64235,0.64173,0.64177,16400000.0
2009-06-26 08:53:00,0.6417,0.64209,0.64167,0.64172,16400000.0
2009-06-26 08:54:00,0.64171,0.64171,0.64154,0.64169,16400000.0
2009-06-26 08:55:00,0.64174,0.64177,0.64149,0.64153,16400000.0
2009-06-26 08:56:00,0.64152,0.64217,0.64152,0.64214,16400000.0
2009-06-26 08:57:00,0.64213,0.6422,0.64213,0.64215,16400000.0
2009-06-26 08:58:00,0.64225,0.64229,0.64209,0.64223,16400000.0
2009-06-26 08:59:00,0.6422,0.64228,0.64215,0.64223,16400000.0
2009-06-26 09:00:00,0.64225,0.64286,0.64218,0.64237,16400000.0
2009-06-26 09:01:00,0.64233,0.64262,0.6423,0.64241,16400000.0
2009-06-26 09:02:00,0.64242,0.64242,0.64234,0.64241,16400000.0
2009-06-26 09:03:00,0.64238,0.64261,0.64225,0.64225,16400000.0
2009-06-26 09:04:00,0.64227,0.64256,0.64227,0.64256,16400000.0
2009-06-26 09:05:00,0.64255,0.64256,0.6425,0.6425,16400000.0
2009-06-26 09:06:00,0.64251,0.64273,0.6425,0.64256,16400000.0
2009-06-26 09:07:00,0.64255,0.64277,0.64252,0.64277,16400000.0
2009-06-26 09:08:00,0.64278,0.64278,0.64265,0.64267,16400000.0
2009-06-26 09:09:00,0.6427,0.6435,0.6427,0.6435,16400000.0
2009-06-26 09:10:00,0.64348,0.64348,0.64331,0.64338,16400000.0
2009-06-26 09:11:00,0.64346,0.64362,0.64319,0.64342,16400000.0
2009-06-26 09:12:00,0.64335,0.64355,0.6433,0.64343,16400000.0
2009-06-26 09:13:00,0.64341,0.64418,0.64341,0.64416,16400000.0
2009-06-26 09:14:00,0.64417,0.64454,0.64381,0.64446,16400000.0
2009-06-26 09:15:00,0.64448,0.64448,0.64416,0.64426,16400000.0
2009-06-26 09:16:00,0.64424,0.64424,0.64409,0.64409,16400000.0
2009-06-26 09:17:00,0.64411,0.64433,0.64408,0.64417,16400000.0
2009-06-26 09:18:00,0.64422,0.64423,0.64406,0.64406,16400000.0
2009-06-26 09:19:00,0.64407,0.64429,0.64407,0.64424,16400000.0
2009-06-26 09:20:00,0.64425,0.64425,0.64425,0.64425,16400000.0
2009-06-26 09:21:00,0.6442,0.64443,0.6442,0.6443,16400000.0
2009-06-26 09:22:00,0.64435,0.64445,0.64428,0.64445,16400000.0
2009-06-26 09:23:00,0.64444,0.64512,0.64444,0.64504,16400000.0
2009-06-26 09:24:00,0.64505,0.64524,0.64489,0.64494,16400000.0
2009-06-26 09:25:00,0.64493,0.64496,0.64451,0.64467,16400000.0
2009-06-26 09:26:00,0.64465,0.64471,0.64407,0.64411,16400000.0
2009-06-26 09:27:00,0.64416,0.64442,0.64405,0.64442,16400000.0
2009-06-26 09:28:00,0.64445,0.64445,0.6439,0.64397,16400000.0
2009-06-26 09:29:00,0.64396,0.64397,0.64386,0.6439,16400000.0
2009-06-26 09:30:00,0.64394,0.64415,0.64392,0.64407,16400000.0
2009-06-26 09:31:00,0.64395,0.64417,0.64395,0.64409,16400000.0
2009-06-26 09:32:00,0.64408,0.6441,0.64374,0.64377,16400000.0
2009-06-26 09:33:00,0.64376,0.64398,0.6436,0.64398,16400000.0
2009-06-26 09:34:00,0.64401,0.64402,0.6437,0.64374,16400000.0
2009-06-26 09:35:00,0.64376,0.6438,0.64362,0.6437,16400000.0
2009-06-26 09:36:00,0.64371,0.64372,0.64362,0.64368,16400000.0
2009-06-26 09:37:00,0.64369,0.64377,0.64365,0.64366,16400000.0
2009-06-26 09:38:00,0.64365,0.64365,0.64365,0.64365,16400000.0
2009-06-26 09:39:00,0.64366,0.64372,0.64366,0.64367,16400000.0
2009-06-26 09:40:00,0.6437,0.64371,0.64356,0.64362,16400000.0
2009-06-26 09:41:00,0.64363,0.64374,0.64363,0.64374,16400000.0
2009-06-26 09:42:00,0.64372,0.64383,0.64372,0.64383,16400000.0
2009-06-26 09:43:00,0.64386,0.64386,0.64383,0.64386,16400000.0
2009-06-26 09:44:00,0.64385,0.64386,0.64376,0.64376,16400000.0
2009-06-26 09:45:00,0.64375,0.64383,0.64368,0.64375,16400000.0
2009-06-26 09:46:00,0.64371,0.64372,0.64363,0.64369,16400000.0
2009-06-26 09:47:00,0.64367,0.64394,0.64365,0.64391,16400000.0
2009-06-26 09:48:00,0.64392,0.64393,0.64371,0.64371,16400000.0
2009-06-26 09:49:00,0.64372,0.64383,0.6437,0.64378,16400000.0
2009-06-26 09:50:00,0.64383,0.64383,0.64362,0.64366,16400000.0
2009-06-26 09:51:00,0.64371,0.64371,0.64363,0.64365,16400000.0
2009-06-26 09:52:00,0.64371,0.64371,0.64344,0.64351,16400000.0
2009-06-26 09:53:00,0.6435,0.64351,0.64325,0.64326,16400000.0
2009-06-26 09:54:00,0.64323,0.6433,0.64293,0.64295,16400000.0
2009-06-26 09:55:00,0.64297,0.6431,0.64292,0.64294,16400000.0
2009-06-26 09:56:00,0.64293,0.64304,0.64293,0.64303,16400000.0
2009-06-26 09:57:00,0.64305,0.64309,0.64305,0.64305,16400000.0
2009-06-26 09:58:00,0.64303,0.64303,0.64299,0.64299,16400000.0
2009-06-26 09:59:00,0.64305,0.64313,0.64302,0.64303,16400000.0
2009-06-26 10:00:00,0.64305,0.6431,0.64302,0.64302,16400000.0
2009-06-26 10:01:00,0.64306,0.64312,0.64303,0.64312,16400000.0
2009-06-26 10:02:00,0.64311,0.64323,0.64311,0.64318,16400000.0
2009-06-26 10:03:00,0.6432,0.6433,0.6432,0.64325,16400000.0
2009-06-26 10:04:00,0.6433,0.64345,0.6432,0.64335,92800000.0
2009-06-26 10:05:00,0.6434,0.64345,0.64335,0.64335,52800000.0
2009-06-26 10:06:00,0.6435,0.6436,0.64335,0.64335,62600000.0
2009-06-26 10:07:00,0.6434,0.6434,0.6433,0.64335,36000000.0
2009-06-26 10:08:00,0.64335,0.6434,0.64325,0.64335,83800000.0
2009-06-26 10:09:00,0.64335,0.6434,0.64315,0.6433,98800000.0
2009-06-26 10:10:00,0.6433,0.6433,0.64305,0.64305,110300000.0
2009-06-26 10:11:00,0.6432,0.6432,0.64255,0.64285,173500000.0
2009-06-26 10:12:00,0.643,0.64315,0.6427,0.64275,138240000.0
2009-06-26 10:13:00,0.6428,0.643,0.64275,0.643,64800000.0
2009-06-26 10:14:00,0.64295,0.6431,0.6429,0.6429,154400000.0
2009-06-26 10:15:00,0.6429,0.64295,0.6422,0.6424,168700000.0
2009-06-26 10:16:00,0.6424,0.6427,0.6424,0.6427,34800000.0
2009-06-26 10:17:00,0.6428,0.6428,0.6426,0.6427,55600000.0
2009-06-26 10:18:00,0.6427,0.64285,0.6426,0.6427,95600000.0
2009-06-26 10:19:00,0.6427,0.6432,0.6427,0.6431,93400000.0
2009-06-26 10:20:00,0.6431,0.6431,0.643,0.6431,65200000.0
2009-06-26 10:21:00,0.6432,0.6432,0.6431,0.6431,25000000.0
2009-06-26 10:22:00,0.6431,0.6431,0.643,0.643,21400000.0
2009-06-26 10:23:00,0.643,0.64305,0.6425,0.6425,51200000.0
2009-06-26 10:24:00,0.6425,0.6425,0.64235,0.6424,94000000.0
2009-06-26 10:25:00,0.6424,0.6427,0.6424,0.64265,15000000.0
2009-06-26 10:26:00,0.64275,0.6429,0.64265,0.64265,83200000.0
2009-06-26 10:27:00,0.6427,0.64295,0.6426,0.6427,139200000.0
2009-06-26 10:28:00,0.6427,0.64315,0.6427,0.6429,84040000.0
2009-06-26 10:29:00,0.6429,0.6429,0.64255,0.6427,32800000.0
2009-06-26 10:30:00,0.6427,0.6427,0.64245,0.6425,58000000.0
2009-06-26 10:31:00,0.6425,0.6425,0.6423,0.6423,8200000.0
2009-06-26 10:32:00,0.6423,0.6427,0.6423,0.6425,35200000.0
2009-06-26 10:33:00,0.6425,0.6431,0.64245,0.6431,141400000.0
2009-06-26 10:34:00,0.643,0.6432,0.64295,0.6431,71200000.0
2009-06-26 10:35:00,0.6431,0.64315,0.6429,0.64295,101800000.0
2009-06-26 10:36:00,0.64285,0.6433,0.64285,0.6431,59800000.0
2009-06-26 10:37:00,0.6431,0.6434,0.64305,0.6434,135600000.0
2009-06-26 10:38:00,0.6433,0.6433,0.64325,0.6433,61400000.0
2009-06-26 10:39:00,0.6433,0.6435,0.64325,0.64325,50000000.0
2009-06-26 10:40:00,0.64325,0.6436,0.64325,0.6435,84600000.0
2009-06-26 10:41:00,0.6434,0.6436,0.6433,0.6435,19000000.0
2009-06-26 10:42:00,0.6435,0.6435,0.6431,0.6432,29600000.0
2009-06-26 10:43:00,0.6432,0.6435,0.6432,0.64325,87200000.0
2009-06-26 10:44:00,0.64325,0.6433,0.6432,0.6432,46200000.0
2009-06-26 10:45:00,0.6432,0.6432,0.6432,0.6432,16000000.0
2009-06-26 10:46:00,0.6432,0.6433,0.64295,0.643,46600000.0
2009-06-26 10:47:00,0.643,0.6431,0.6428,0.6429,81600000.0
2009-06-26 10:48:00,0.6429,0.6429,0.6428,0.6428,119200000.0
2009-06-26 10:49:00,0.6428,0.6429,0.6426,0.6427,185000000.0
2009-06-26 10:50:00,0.6427,0.6431,0.6425,0.6429,115400000.0
2009-06-26 10:51:00,0.643,0.6431,0.64285,0.6429,33600000.0
2009-06-26 10:52:00,0.643,0.6431,0.64275,0.6429,64400000.0
2009-06-26 10:53:00,0.643,0.6431,0.64275,0.64285,173200000.0
2009-06-26 10:54:00,0.643,0.6431,0.64285,0.6431,138400000.0
2009-06-26 10:55:00,0.6431,0.6438,0.6431,0.6435,302200000.0
2009-06-26 10:56:00,0.6435,0.6435,0.64325,0.6434,102400000.0
2009-06-26 10:57:00,0.6434,0.6434,0.6432,0.64325,75400000.0
2009-06-26 10:58:00,0.6434,0.64365,0.6432,0.6433,174800000.0
2009-06-26 10:59:00,0.6433,0.64355,0.6431,0.64315,169800000.0
2009-06-26 11:00:00,0.6431,0.6435,0.6431,0.6434,113000000.0
2009-06-26 11:01:00,0.6435,0.6435,0.6434,0.64345,41000000.0
2009-06-26 11:02:00,0.64355,0.6436,0.6434,0.6436,26600000.0
2009-06-26 11:03:00,0.6436,0.6437,0.6436,0.6436,18000000.0
2009-06-26 11:04:00,0.6436,0.6436,0.6435,0.6435,25400000.0
2009-06-26 11:05:00,0.6435,0.64355,0.6435,0.64355,36000000.0
2009-06-26 11:06:00,0.64355,0.64355,0.6435,0.6435,43400000.0
2009-06-26 11:07:00,0.6435,0.6436,0.6435,0.6436,69800000.0
2009-06-26 11:08:00,0.6436,0.6436,0.6435,0.6435,17600000.0
2009-06-26 11:09:00,0.6434,0.6435,0.6434,0.6434,37800000.0
2009-06-26 11:10:00,0.6434,0.6434,0.64335,0.64335,28400000.0
2009-06-26 11:11:00,0.64335,0.6435,0.64335,0.6434,44400000.0
2009-06-26 11:12:00,0.64335,0.6435,0.64335,0.64335,24200000.0
2009-06-26 11:13:00,0.64335,0.64335,0.64335,0.64335,6200000.0
2009-06-26 11:14:00,0.64311,0.64334,0.64301,0.64326,126800000.0
2009-06-26 11:15:00,0.6435,0.6437,0.64335,0.6437,46800000.0
2009-06-26 11:16:00,0.6437,0.6437,0.64355,0.6436,35400000.0
2009-06-26 11:17:00,0.6436,0.6436,0.6436,0.6436,1000000.0
2009-06-26 11:18:00,0.64375,0.6438,0.64335,0.6438,53000000.0
2009-06-26 11:19:00,0.64357,0.64367,0.64338,0.64348,91800000.0
2009-06-26 11:20:00,0.6437,0.64385,0.6437,0.6438,17800000.0
2009-06-26 11:21:00,0.6438,0.6438,0.64365,0.6437,54600000.0
2009-06-26 11:22:00,0.6437,0.6438,0.64325,0.64325,77800000.0
2009-06-26 11:23:00,0.64325,0.64325,0.64295,0.64295,16800000.0
2009-06-26 11:24:00,0.6429,0.64295,0.6429,0.64295,7600000.0
2009-06-26 11:25:00,0.64295,0.6431,0.64295,0.643,25800000.0
2009-06-26 11:26:00,0.643,0.643,0.64285,0.6429,44200000.0
2009-06-26 11:27:00,0.64285,0.6431,0.64285,0.643,70100000.0
2009-06-26 11:28:00,0.643,0.6431,0.6429,0.64295,37400000.0
2009-06-26 11:29:00,0.64295,0.6431,0.64295,0.64295,25200000.0
2009-06-26 11:30:00,0.64305,0.6433,0.64305,0.6433,68000000.0
2009-06-26 11:31:00,0.6432,0.6434,0.6432,0.6434,65800000.0
2009-06-26 11:32:00,0.64335,0.6435,0.64335,0.6434,16600000.0
2009-06-26 11:33:00,0.6435,0.6438,0.6434,0.6438,11600000.0
2009-06-26 11:34:00,0.6438,0.6438,0.64365,0.64365,15800000.0
2009-06-26 11:35:00,0.6436,0.6442,0.6436,0.6442,98200000.0
2009-06-26 11:36:00,0.6443,0.6443,0.6442,0.6442,17800000.0
2009-06-26 11:37:00,0.6442,0.6444,0.644,0.644,28000000.0
2009-06-26 11:38:00,0.6441,0.6443,0.64405,0.6442,63800000.0
2009-06-26 11:39:00,0.64415,0.6449,0.64415,0.64485,140800000.0
2009-06-26 11:40:00,0.64485,0.64495,0.64485,0.64485,123400000.0
2009-06-26 11:41:00,0.6448,0.6452,0.6448,0.6452,49800000.0
2009-06-26 11:42:00,0.64525,0.6453,0.64515,0.64515,41800000.0
2009-06-26 11:43:00,0.64525,0.64525,0.6448,0.6449,109200000.0
2009-06-26 11:44:00,0.6449,0.6451,0.64485,0.64505,80200000.0
2009-06-26 11:45:00,0.64505,0.6453,0.64495,0.645,79400000.0
2009-06-26 11:46:00,0.6451,0.6451,0.64485,0.6451,70400000.0
2009-06-26 11:47:00,0.6451,0.6453,0.64495,0.6453,127800000.0
2009-06-26 11:48:00,0.6453,0.6455,0.64505,0.6452,95800000.0
2009-06-26 11:49:00,0.64515,0.6453,0.6451,0.6451,52000000.0
2009-06-26 11:50:00,0.6451,0.6454,0.64495,0.6454,89400000.0
2009-06-26 11:51:00,0.6454,0.64545,0.64515,0.6452,45400000.0
2009-06-26 11:52:00,0.64525,0.64555,0.64515,0.64545,126800000.0
2009-06-26 11:53:00,0.64545,0.6457,0.64545,0.64545,75900000.0
2009-06-26 11:54:00,0.64545,0.6456,0.64545,0.6456,47300000.0
2009-06-26 11:55:00,0.6456,0.6456,0.6455,0.6455,15200000.0
2009-06-26 11:56:00,0.64538,0.64561,0.64506,0.64536,291400000.0
2009-06-26 11:57:00,0.6456,0.6456,0.64535,0.64545,41600000.0
2009-06-26 11:58:00,0.64545,0.6455,0.64545,0.64545,38800000.0
2009-06-26 11:59:00,0.64545,0.6456,0.64525,0.6454,53400000.0
2009-06-26 12:00:00,0.6454,0.6454,0.6454,0.6454,21000000.0
2009-06-26 12:01:00,0.6454,0.6456,0.6454,0.64555,43600000.0
2009-06-26 12:02:00,0.6456,0.6457,0.6456,0.6457,37200000.0
2009-06-26 12:03:00,0.6457,0.6461,0.64565,0.6457,90940000.0
2009-06-26 12:04:00,0.6457,0.6462,0.6457,0.64595,61200000.0
2009-06-26 12:05:00,0.64595,0.64595,0.64585,0.64585,63800000.0
2009-06-26 12:06:00,0.64585,0.6459,0.64565,0.6458,130600000.0
2009-06-26 12:07:00,0.6458,0.6459,0.64565,0.64565,49200000.0
2009-06-26 12:08:00,0.64565,0.6458,0.64565,0.64565,31200000.0
2009-06-26 12:09:00,0.6458,0.6458,0.64565,0.6458,35800000.0
2009-06-26 12:10:00,0.6457,0.6458,0.6452,0.6452,99800000.0
2009-06-26 12:11:00,0.64515,0.64515,0.64515,0.64515,2000000.0
2009-06-26 12:12:00,0.64515,0.64515,0.6447,0.64485,49600000.0
2009-06-26 12:13:00,0.64485,0.64505,0.6448,0.64505,36200000.0
2009-06-26 12:14:00,0.6452,0.6452,0.64495,0.64495,24200000.0
2009-06-26 12:15:00,0.64505,0.6454,0.64505,0.6452,36000000.0
2009-06-26 12:16:00,0.6452,0.6456,0.6452,0.6455,48800000.0
2009-06-26 12:17:00,0.6455,0.6455,0.6454,0.6454,11200000.0
2009-06-26 12:18:00,0.64535,0.64535,0.64535,0.64535,3000000.0
2009-06-26 12:19:00,0.64535,0.64535,0.6453,0.64535,16800000.0
2009-06-26 12:20:00,0.6454,0.6455,0.6454,0.6455,2000000.0
2009-06-26 12:21:00,0.6455,0.6456,0.6454,0.6455,39600000.0
2009-06-26 12:22:00,0.6455,0.6455,0.6455,0.6455,22200000.0
2009-06-26 12:23:00,0.64555,0.64555,0.6455,0.6455,17400000.0
2009-06-26 12:24:00,0.64527,0.64539,0.645,0.64531,112400000.0
2009-06-26 12:25:00,0.6455,0.6458,0.64545,0.6458,87800000.0
2009-06-26 12:26:00,0.6458,0.6458,0.64525,0.6454,127000000.0
2009-06-26 12:27:00,0.64535,0.6455,0.64535,0.6455,9200000.0
2009-06-26 12:28:00,0.64545,0.6455,0.645,0.64505,137600000.0
2009-06-26 12:29:00,0.64505,0.64505,0.6443,0.6449,208400000.0
2009-06-26 12:30:00,0.6449,0.6449,0.6449,0.6449,1000000.0
2009-06-26 12:31:00,0.645,0.645,0.6449,0.6449,5000000.0
2009-06-26 12:32:00,0.645,0.645,0.6449,0.645,10000000.0
2009-06-26 12:33:00,0.6449,0.6451,0.6449,0.645,19800000.0
2009-06-26 12:34:00,0.645,0.645,0.645,0.645,37000000.0
2009-06-26 12:35:00,0.645,0.645,0.645,0.645,34800000.0
2009-06-26 12:36:00,0.645,0.645,0.645,0.645,4200000.0
2009-06-26 12:37:00,0.645,0.645,0.645,0.645,21000000.0
2009-06-26 12:38:00,0.645,0.645,0.645,0.645,13000000.0
2009-06-26 12:39:00,0.645,0.645,0.6449,0.645,61400000.0
2009-06-26 12:40:00,0.645,0.6452,0.645,0.6452,11200000.0
2009-06-26 12:41:00,0.6448,0.64492,0.64464,0.6448,77600000.0
2009-06-26 12:42:00,0.64487,0.64499,0.6447,0.64473,128400000.0
2009-06-26 12:43:00,0.6452,0.6453,0.6451,0.64525,13500000.0
2009-06-26 12:44:00,0.6453,0.6453,0.6452,0.6452,33200000.0
2009-06-26 12:45:00,0.64525,0.6453,0.64495,0.64495,68800000.0
2009-06-26 12:46:00,0.64495,0.6455,0.6449,0.6453,81600000.0
2009-06-26 12:47:00,0.6453,0.6453,0.6453,0.6453,10600000.0
2009-06-26 12:48:00,0.6453,0.6453,0.645,0.6453,51400000.0
2009-06-26 12:49:00,0.64479,0.64507,0.64479,0.64503,220200000.0
2009-06-26 12:50:00,0.6453,0.6453,0.64505,0.64505,40600000.0
2009-06-26 12:51:00,0.6452,0.6452,0.6451,0.6451,31600000.0
2009-06-26 12:52:00,0.6451,0.6451,0.64505,0.64505,35400000.0
2009-06-26 12:53:00,0.64505,0.6451,0.64505,0.6451,17600000.0
2009-06-26 12:54:00,0.6451,0.6451,0.64505,0.64505,17800000.0
2009-06-26 12:55:00,0.64505,0.6451,0.64505,0.6451,25800000.0
2009-06-26 12:56:00,0.6451,0.64515,0.6444,0.6444,56400000.0
2009-06-26 12:57:00,0.64445,0.6446,0.64445,0.64445,4000000.0
2009-06-26 12:58:00,0.64445,0.64465,0.64445,0.64465,26200000.0
2009-06-26 12:59:00,0.64465,0.64465,0.64465,0.64465,19200000.0
2009-06-26 13:00:00,0.64465,0.6448,0.64465,0.6448,24400000.0
2009-06-26 13:01:00,0.6449,0.6449,0.64455,0.6448,32200000.0
2009-06-26 13:02:00,0.6448,0.6448,0.6447,0.6447,11400000.0
2009-06-26 13:03:00,0.64475,0.64525,0.64475,0.64525,36200000.0
2009-06-26 13:04:00,0.64525,0.6453,0.6452,0.6452,28400000.0
2009-06-26 13:05:00,0.64515,0.64515,0.64515,0.64515,5000000.0
2009-06-26 13:06:00,0.64515,0.6454,0.64515,0.64535,22800000.0
2009-06-26 13:07:00,0.64535,0.64535,0.645,0.64515,20200000.0
2009-06-26 13:08:00,0.6451,0.6451,0.6451,0.6451,10000000.0
2009-06-26 13:09:00,0.6452,0.6452,0.6452,0.6452,1000000.0
2009-06-26 13:10:00,0.6451,0.6455,0.6451,0.6454,55000000.0
2009-06-26 13:11:00,0.6454,0.6456,0.6454,0.64545,9000000.0
2009-06-26 13:12:00,0.6449,0.64525,0.64484,0.64525,209200000.0
2009-06-26 13:13:00,0.6455,0.6455,0.6455,0.6455,3200000.0
2009-06-26 13:14:00,0.6455,0.6456,0.6455,0.64555,10600000.0
2009-06-26 13:15:00,0.64555,0.64555,0.6455,0.6455,10800000.0
2009-06-26 13:16:00,0.6455,0.64565,0.6455,0.64565,29800000.0
2009-06-26 13:17:00,0.6458,0.64585,0.64575,0.64575,53000000.0
2009-06-26 13:18:00,0.64575,0.6458,0.64575,0.6458,57200000.0
2009-06-26 13:19:00,0.6458,0.64585,0.64575,0.64585,26400000.0
2009-06-26 13:20:00,0.64585,0.64585,0.6455,0.6455,56400000.0
2009-06-26 13:21:00,0.6455,0.6456,0.64535,0.64545,99800000.0
2009-06-26 13:22:00,0.64545,0.64545,0.6448,0.6449,161800000.0
2009-06-26 13:23:00,0.6451,0.6451,0.6447,0.6448,6000000.0
2009-06-26 13:24:00,0.6449,0.6449,0.64465,0.64475,58200000.0
2009-06-26 13:25:00,0.64475,0.6448,0.6446,0.6448,47200000.0
2009-06-26 13:26:00,0.6448,0.6452,0.6448,0.6451,16200000.0
2009-06-26 13:27:00,0.6452,0.6452,0.64505,0.64505,51200000.0
2009-06-26 13:28:00,0.64505,0.6452,0.64505,0.6452,60200000.0
2009-06-26 13:29:00,0.6452,0.64535,0.64505,0.64535,63200000.0
2009-06-26 13:30:00,0.6455,0.64555,0.64535,0.64545,68800000.0
2009-06-26 13:31:00,0.6455,0.6455,0.64535,0.64535,33400000.0
2009-06-26 13:32:00,0.64535,0.64535,0.64535,0.64535,34800000.0
2009-06-26 13:33:00,0.64545,0.64545,0.64545,0.64545,52800000.0
2009-06-26 13:34:00,0.64545,0.64545,0.64535,0.64545,22200000.0
2009-06-26 13:35:00,0.6456,0.6456,0.64535,0.64535,65800000.0
2009-06-26 13:36:00,0.64555,0.64555,0.64555,0.64555,5200000.0
2009-06-26 13:37:00,0.64545,0.64555,0.64545,0.64555,21400000.0
2009-06-26 13:38:00,0.64555,0.64555,0.64545,0.64545,21400000.0
2009-06-26 13:39:00,0.64545,0.64545,0.64505,0.64505,64200000.0
2009-06-26 13:40:00,0.64505,0.64515,0.64505,0.64515,58400000.0
2009-06-26 13:41:00,0.64515,0.64515,0.64485,0.64495,99600000.0
2009-06-26 13:42:00,0.64495,0.64495,0.64465,0.64495,52800000.0
2009-06-26 13:43:00,0.64495,0.64495,0.64495,0.64495,20800000.0
2009-06-26 13:44:00,0.64495,0.64515,0.64495,0.64505,54600000.0
2009-06-26 13:45:00,0.64515,0.6452,0.64505,0.64505,63800000.0
2009-06-26 13:46:00,0.64505,0.6451,0.64465,0.6447,65200000.0
2009-06-26 13:47:00,0.6447,0.6452,0.64455,0.64505,117200000.0
2009-06-26 13:48:00,0.64515,0.64515,0.64505,0.64505,32800000.0
2009-06-26 13:49:00,0.64505,0.6452,0.64505,0.6452,46800000.0
2009-06-26 13:50:00,0.6452,0.6452,0.64505,0.64505,42400000.0
2009-06-26 13:51:00,0.64505,0.64525,0.64505,0.6452,50200000.0
2009-06-26 13:52:00,0.6452,0.6452,0.6452,0.6452,20200000.0
2009-06-26 13:53:00,0.6452,0.64525,0.6452,0.6452,12600000.0
2009-06-26 13:54:00,0.6452,0.6454,0.6452,0.6453,51000000.0
2009-06-26 13:55:00,0.6453,0.6453,0.64525,0.6453,48400000.0
2009-06-26 13:56:00,0.6453,0.64585,0.64525,0.64585,97600000.0
2009-06-26 13:57:00,0.64585,0.64625,0.64585,0.64585,75000000.0
2009-06-26 13:58:00,0.64585,0.6459,0.64565,0.64565,89000000.0
2009-06-26 13:59:00,0.64565,0.6457,0.64555,0.64565,34400000.0
2009-06-26 14:00:00,0.64565,0.646,0.64565,0.6459,58800000.0
2009-06-26 14:01:00,0.6459,0.6459,0.6458,0.6458,28000000.0
2009-06-26 14:02:00,0.6458,0.6458,0.6457,0.6457,11200000.0
2009-06-26 14:03:00,0.6457,0.64575,0.6453,0.6453,45900000.0
2009-06-26 14:04:00,0.6455,0.6455,0.64515,0.64525,32600000.0
2009-06-26 14:05:00,0.64525,0.64565,0.64525,0.64565,70400000.0
2009-06-26 14:06:00,0.64555,0.6456,0.64555,0.6456,18000000.0
2009-06-26 14:07:00,0.6457,0.6463,0.6457,0.6463,120300000.0
2009-06-26 14:08:00,0.64635,0.6466,0.6463,0.6465,50200000.0
2009-06-26 14:09:00,0.6465,0.64655,0.6465,0.64655,46200000.0
2009-06-26 14:10:00,0.64655,0.64675,0.64645,0.64645,48300000.0
2009-06-26 14:11:00,0.6466,0.6466,0.6462,0.6463,30980000.0
2009-06-26 14:12:00,0.6463,0.6466,0.6463,0.6466,65400000.0
2009-06-26 14:13:00,0.6466,0.6466,0.64655,0.6466,64800000.0
2009-06-26 14:14:00,0.6466,0.6469,0.64655,0.6469,70600000.0
2009-06-26 14:15:00,0.64675,0.64715,0.64665,0.6467,174700000.0
2009-06-26 14:16:00,0.6467,0.6468,0.6467,0.64675,56200000.0
2009-06-26 14:17:00,0.6468,0.64725,0.64675,0.64725,155000000.0
2009-06-26 14:18:00,0.64725,0.64775,0.64725,0.6475,193600000.0
2009-06-26 14:19:00,0.64735,0.64735,0.64705,0.64715,172600000.0
2009-06-26 14:20:00,0.6471,0.64735,0.6467,0.6473,129980000.0
2009-06-26 14:21:00,0.6473,0.6473,0.64665,0.6467,119900000.0
2009-06-26 14:22:00,0.64655,0.64675,0.64655,0.64675,36200000.0
2009-06-26 14:23:00,0.64675,0.64705,0.64675,0.64705,46000000.0
2009-06-26 14:24:00,0.64695,0.64695,0.64675,0.64675,61800000.0
2009-06-26 14:25:00,0.64645,0.6467,0.64625,0.6465,39600000.0
2009-06-26 14:26:00,0.6465,0.64655,0.6463,0.64655,37800000.0
2009-06-26 14:27:00,0.64655,0.6469,0.6463,0.64635,96700000.0
2009-06-26 14:28:00,0.6465,0.64665,0.6465,0.64665,58400000.0
2009-06-26 14:29:00,0.6466,0.6467,0.6464,0.6464,51800000.0
2009-06-26 14:30:00,0.64635,0.6474,0.64635,0.6469,144200000.0
2009-06-26 14:31:00,0.6469,0.6473,0.64665,0.64725,144400000.0
2009-06-26 14:32:00,0.64725,0.6477,0.64695,0.647,145100000.0
2009-06-26 14:33:00,0.647,0.6471,0.6465,0.64705,194000000.0
2009-06-26 14:34:00,0.64705,0.64705,0.64665,0.64665,102800000.0
2009-06-26 14:35:00,0.6466,0.64695,0.6466,0.64695,172800000.0
2009-06-26 14:36:00,0.64685,0.64705,0.64685,0.64695,168800000.0
2009-06-26 14:37:00,0.64695,0.64695,0.64685,0.6469,29600000.0
2009-06-26 14:38:00,0.6469,0.6469,0.6468,0.6468,54600000.0
2009-06-26 14:39:00,0.6469,0.64755,0.6468,0.64745,97200000.0
2009-06-26 14:40:00,0.64745,0.64745,0.64725,0.6473,39300000.0
2009-06-26 14:41:00,0.6473,0.6473,0.6467,0.6469,46240000.0
2009-06-26 14:42:00,0.6469,0.6472,0.6468,0.6469,32400000.0
2009-06-26 14:43:00,0.6469,0.6469,0.64665,0.6468,56800000.0
2009-06-26 14:44:00,0.6468,0.6469,0.6468,0.6468,47800000.0
2009-06-26 14:45:00,0.64675,0.6468,0.64595,0.6461,95080000.0
2009-06-26 14:46:00,0.6461,0.6463,0.64605,0.64615,73300000.0
2009-06-26 14:47:00,0.64615,0.64615,0.64545,0.6457,107440000.0
2009-06-26 14:48:00,0.6457,0.64585,0.64515,0.6456,128000000.0
2009-06-26 14:49:00,0.6456,0.6456,0.64515,0.6453,28000000.0
2009-06-26 14:50:00,0.6453,0.6455,0.64515,0.6453,64600000.0
2009-06-26 14:51:00,0.6453,0.6454,0.64515,0.6452,145200000.0
2009-06-26 14:52:00,0.6452,0.6452,0.6452,0.6452,118600000.0
2009-06-26 14:53:00,0.6452,0.6454,0.6452,0.6454,85400000.0
2009-06-26 14:54:00,0.6454,0.6454,0.6451,0.6452,84200000.0
2009-06-26 14:55:00,0.6452,0.6452,0.64485,0.64485,23700000.0
2009-06-26 14:56:00,0.6449,0.6453,0.6448,0.64525,137840000.0
2009-06-26 14:57:00,0.6453,0.6453,0.6448,0.6449,146200000.0
2009-06-26 14:58:00,0.6448,0.6452,0.64475,0.64515,125800000.0
2009-06-26 14:59:00,0.64515,0.6452,0.64515,0.64515,107000000.0
2009-06-26 15:00:00,0.64515,0.64515,0.64505,0.64505,195200000.0
2009-06-26 15:01:00,0.64505,0.6452,0.64505,0.64515,82600000.0
2009-06-26 15:02:00,0.6452,0.6453,0.6452,0.64525,111800000.0
2009-06-26 15:03:00,0.64525,0.6456,0.64525,0.6456,108400000.0
2009-06-26 15:04:00,0.6456,0.6457,0.64555,0.6457,88200000.0
2009-06-26 15:05:00,0.6457,0.6457,0.64525,0.6455,53600000.0
2009-06-26 15:06:00,0.6456,0.6456,0.64455,0.6447,116600000.0
2009-06-26 15:07:00,0.6447,0.6449,0.6445,0.6448,139400000.0
2009-06-26 15:08:00,0.64475,0.6451,0.64475,0.645,116800000.0
2009-06-26 15:09:00,0.6449,0.645,0.6448,0.6449,92500000.0
2009-06-26 15:10:00,0.6449,0.6449,0.6449,0.6449,39600000.0
2009-06-26 15:11:00,0.6449,0.6449,0.64455,0.6446,124600000.0
2009-06-26 15:12:00,0.6447,0.6447,0.64465,0.6447,96000000.0
2009-06-26 15:13:00,0.6447,0.6447,0.64465,0.64465,54200000.0
2009-06-26 15:14:00,0.64465,0.6449,0.64465,0.6448,113600000.0
2009-06-26 15:15:00,0.6448,0.645,0.6448,0.645,50200000.0
2009-06-26 15:16:00,0.6449,0.64505,0.64485,0.64505,106400000.0
2009-06-26 15:17:00,0.64505,0.6454,0.64505,0.64535,102600000.0
2009-06-26 15:18:00,0.6454,0.6455,0.64525,0.64525,84800000.0
2009-06-26 15:19:00,0.64525,0.6455,0.64525,0.6454,90800000.0
2009-06-26 15:20:00,0.6454,0.6455,0.64535,0.6454,56200000.0
2009-06-26 15:21:00,0.6454,0.6454,0.6454,0.6454,28800000.0
2009-06-26 15:22:00,0.6454,0.6454,0.6453,0.6454,51000000.0
2009-06-26 15:23:00,0.6454,0.6455,0.6454,0.6455,67400000.0
2009-06-26 15:24:00,0.6455,0.64605,0.6455,0.646,206400000.0
2009-06-26 15:25:00,0.646,0.64635,0.646,0.64635,63800000.0
2009-06-26 15:26:00,0.64635,0.64645,0.64615,0.6462,124700000.0
2009-06-26 15:27:00,0.6462,0.6465,0.6462,0.6465,58800000.0
2009-06-26 15:28:00,0.6466,0.6466,0.6464,0.6464,81200000.0
2009-06-26 15:29:00,0.6464,0.6464,0.64615,0.6462,93400000.0
2009-06-26 15:30:00,0.6462,0.6464,0.646,0.646,172200000.0
2009-06-26 15:31:00,0.646,0.646,0.6455,0.6455,190000000.0
2009-06-26 15:32:00,0.6455,0.6459,0.6453,0.6458,155400000.0
2009-06-26 15:33:00,0.6459,0.6462,0.6457,0.6461,174040000.0
2009-06-26 15:34:00,0.6461,0.6463,0.64555,0.646,94900000.0
2009-06-26 15:35:00,0.6462,0.6467,0.6458,0.6467,136500000.0
2009-06-26 15:36:00,0.6468,0.6473,0.64645,0.6473,148800000.0
2009-06-26 15:37:00,0.6473,0.6473,0.6469,0.6469,53800000.0
2009-06-26 15:38:00,0.6469,0.6472,0.64655,0.6469,227200000.0
2009-06-26 15:39:00,0.6469,0.647,0.64625,0.64625,253000000.0
2009-06-26 15:40:00,0.6462,0.6466,0.64605,0.6462,265800000.0
2009-06-26 15:41:00,0.6462,0.6467,0.6462,0.6467,52800000.0
2009-06-26 15:42:00,0.6467,0.6469,0.64665,0.6468,157600000.0
2009-06-26 15:43:00,0.6468,0.647,0.6468,0.6469,225400000.0
2009-06-26 15:44:00,0.6469,0.6472,0.6468,0.647,84800000.0
2009-06-26 15:45:00,0.647,0.6471,0.6467,0.6469,105200000.0
2009-06-26 15:46:00,0.6468,0.6468,0.64635,0.6465,173200000.0
2009-06-26 15:47:00,0.6465,0.6467,0.6464,0.64665,150400000.0
2009-06-26 15:48:00,0.6467,0.6468,0.6464,0.6465,211260000.0
2009-06-26 15:49:00,0.64655,0.6466,0.64615,0.6464,109480000.0
2009-06-26 15:50:00,0.6464,0.6464,0.6459,0.6463,142200000.0
2009-06-26 15:51:00,0.6463,0.6463,0.6455,0.6457,180040000.0
2009-06-26 15:52:00,0.6457,0.6466,0.6457,0.6461,140700000.0
2009-06-26 15:53:00,0.6461,0.64665,0.6461,0.6464,245600000.0
2009-06-26 15:54:00,0.6464,0.6464,0.646,0.6463,148000000.0
2009-06-26 15:55:00,0.6462,0.6468,0.6459,0.64595,180200000.0
2009-06-26 15:56:00,0.64595,0.6467,0.64595,0.6461,86000000.0
2009-06-26 15:57:00,0.6461,0.6462,0.6457,0.64615,97840000.0
2009-06-26 15:58:00,0.6461,0.64615,0.64515,0.6456,115980000.0
2009-06-26 15:59:00,0.6456,0.6457,0.6451,0.6454,213400000.0
2009-06-26 16:00:00,0.6453,0.6458,0.6452,0.6457,180000000.0
2009-06-26 16:01:00,0.6458,0.6463,0.6457,0.6458,163500000.0
2009-06-26 16:02:00,0.6459,0.6466,0.6457,0.6462,151600000.0
2009-06-26 16:03:00,0.6463,0.6466,0.646,0.646,252000000.0
2009-06-26 16:04:00,0.64595,0.6463,0.6458,0.6461,94480000.0
2009-06-26 16:05:00,0.6462,0.64645,0.64595,0.64595,80800000.0
2009-06-26 16:06:00,0.6461,0.6461,0.6452,0.6456,194000000.0
2009-06-26 16:07:00,0.64555,0.64625,0.64545,0.6461,87600000.0
2009-06-26 16:08:00,0.64615,0.64625,0.64585,0.646,114400000.0
2009-06-26 16:09:00,0.646,0.646,0.6458,0.64585,110200000.0
2009-06-26 16:10:00,0.64585,0.6462,0.64565,0.64595,120200000.0
2009-06-26 16:11:00,0.64595,0.64675,0.64595,0.64675,143100000.0
2009-06-26 16:12:00,0.6466,0.6467,0.64595,0.6461,138400000.0
2009-06-26 16:13:00,0.6461,0.6461,0.64545,0.6455,147000000.0
2009-06-26 16:14:00,0.6456,0.64565,0.64535,0.64565,140400000.0
2009-06-26 16:15:00,0.64565,0.64575,0.6455,0.6457,162800000.0
2009-06-26 16:16:00,0.6458,0.6463,0.6457,0.64615,106400000.0
2009-06-26 16:17:00,0.6462,0.64635,0.64615,0.64625,44000000.0
2009-06-26 16:18:00,0.64625,0.6467,0.64625,0.64655,83400000.0
2009-06-26 16:19:00,0.6465,0.64665,0.6464,0.64645,65600000.0
2009-06-26 16:20:00,0.64645,0.64665,0.64625,0.6464,94400000.0
2009-06-26 16:21:00,0.6464,0.64685,0.64635,0.6464,149000000.0
2009-06-26 16:22:00,0.6464,0.6472,0.6464,0.64705,162200000.0
2009-06-26 16:23:00,0.64705,0.64715,0.64675,0.64715,246000000.0
2009-06-26 16:24:00,0.64705,0.64725,0.647,0.64725,102600000.0
2009-06-26 16:25:00,0.64715,0.64715,0.64645,0.6466,91000000.0
2009-06-26 16:26:00,0.6465,0.6466,0.64635,0.6466,83800000.0
2009-06-26 16:27:00,0.6466,0.64705,0.6466,0.6469,68800000.0
2009-06-26 16:28:00,0.6469,0.647,0.64605,0.64635,126000000.0
2009-06-26 16:29:00,0.64635,0.64665,0.64625,0.64655,113400000.0
2009-06-26 16:30:00,0.64655,0.64695,0.64655,0.64665,162000000.0
2009-06-26 16:31:00,0.64655,0.64665,0.64635,0.64655,106200000.0
2009-06-26 16:32:00,0.6465,0.64655,0.64645,0.64645,47000000.0
2009-06-26 16:33:00,0.64645,0.64645,0.64635,0.64635,38600000.0
2009-06-26 16:34:00,0.64635,0.64635,0.64625,0.64635,22800000.0
2009-06-26 16:35:00,0.64635,0.6464,0.64615,0.64625,59000000.0
2009-06-26 16:36:00,0.64625,0.6464,0.64615,0.64625,76200000.0
2009-06-26 16:37:00,0.64625,0.6465,0.64625,0.6464,73800000.0
2009-06-26 16:38:00,0.6464,0.6465,0.6462,0.6462,63200000.0
2009-06-26 16:39:00,0.6462,0.6462,0.64595,0.64595,31600000.0
2009-06-26 16:40:00,0.64595,0.646,0.64575,0.64575,79200000.0
2009-06-26 16:41:00,0.64575,0.6458,0.64495,0.64505,90400000.0
2009-06-26 16:42:00,0.645,0.6452,0.6446,0.64495,93000000.0
2009-06-26 16:43:00,0.64495,0.6451,0.64475,0.6449,55620000.0
2009-06-26 16:44:00,0.64505,0.6454,0.64505,0.6451,102700000.0
2009-06-26 16:45:00,0.6451,0.6453,0.6448,0.64485,112260000.0
2009-06-26 16:46:00,0.64475,0.64505,0.6447,0.645,65000000.0
2009-06-26 16:47:00,0.6451,0.6456,0.64505,0.6454,65600000.0
2009-06-26 16:48:00,0.6453,0.6455,0.6453,0.6454,108400000.0
2009-06-26 16:49:00,0.6455,0.6456,0.6453,0.6455,59600000.0
2009-06-26 16:50:00,0.6455,0.6456,0.6452,0.6456,83000000.0
2009-06-26 16:51:00,0.6456,0.6456,0.6454,0.6455,34200000.0
2009-06-26 16:52:00,0.6455,0.6456,0.6455,0.6455,24600000.0
2009-06-26 16:53:00,0.64555,0.64555,0.64535,0.64535,49000000.0
2009-06-26 16:54:00,0.64535,0.6454,0.6452,0.64535,84940000.0
2009-06-26 16:55:00,0.6454,0.6459,0.6454,0.6459,61620000.0
2009-06-26 16:56:00,0.6459,0.646,0.6458,0.6459,97000000.0
2009-06-26 16:57:00,0.6459,0.6468,0.64585,0.6466,145200000.0
2009-06-26 16:58:00,0.6466,0.6467,0.64645,0.6467,131400000.0
2009-06-26 16:59:00,0.6467,0.647,0.64665,0.6469,85400000.0
2009-06-26 17:00:00,0.6469,0.647,0.64605,0.6463,171800000.0
2009-06-26 17:01:00,0.6463,0.6465,0.646,0.646,87180000.0
2009-06-26 17:02:00,0.646,0.6463,0.6458,0.6459,94200000.0
2009-06-26 17:03:00,0.6459,0.6459,0.64565,0.64585,138200000.0
2009-06-26 17:04:00,0.64585,0.64585,0.6454,0.6457,130200000.0
2009-06-26 17:05:00,0.6457,0.64615,0.6456,0.64615,88800000.0
2009-06-26 17:06:00,0.64615,0.6463,0.64615,0.6462,151400000.0
2009-06-26 17:07:00,0.6462,0.6468,0.6462,0.64675,71400000.0
2009-06-26 17:08:00,0.64675,0.64675,0.6465,0.6466,66400000.0
2009-06-26 17:09:00,0.6466,0.6466,0.64635,0.64635,104800000.0
2009-06-26 17:10:00,0.64635,0.6466,0.64605,0.6461,95000000.0
2009-06-26 17:11:00,0.6461,0.6464,0.6461,0.6462,36600000.0
2009-06-26 17:12:00,0.6462,0.6462,0.645,0.6457,140600000.0
2009-06-26 17:13:00,0.64575,0.6459,0.64545,0.64545,135740000.0
2009-06-26 17:14:00,0.64545,0.64565,0.6454,0.6454,86600000.0
2009-06-26 17:15:00,0.64535,0.6455,0.6453,0.6453,59400000.0
2009-06-26 17:16:00,0.6453,0.64545,0.6449,0.64525,99600000.0
2009-06-26 17:17:00,0.64525,0.64545,0.64485,0.6449,116800000.0
2009-06-26 17:18:00,0.64505,0.64515,0.64435,0.6447,204500000.0
2009-06-26 17:19:00,0.64475,0.645,0.64475,0.645,92400000.0
2009-06-26 17:20:00,0.6449,0.6453,0.6448,0.6453,63600000.0
2009-06-26 17:21:00,0.645,0.6452,0.64475,0.645,58200000.0
2009-06-26 17:22:00,0.64495,0.64535,0.64485,0.645,103800000.0
2009-06-26 17:23:00,0.64505,0.6451,0.64465,0.64465,117300000.0
2009-06-26 17:24:00,0.64465,0.64515,0.6446,0.6449,94200000.0
2009-06-26 17:25:00,0.6449,0.6454,0.64465,0.6448,225640000.0
2009-06-26 17:26:00,0.6448,0.6454,0.6448,0.64505,202700000.0
2009-06-26 17:27:00,0.64525,0.6453,0.64475,0.64525,83720000.0
2009-06-26 17:28:00,0.64525,0.64565,0.64515,0.6454,164400000.0
2009-06-26 17:29:00,0.6454,0.6454,0.6446,0.6451,140400000.0
2009-06-26 17:30:00,0.6451,0.6454,0.64495,0.6453,129700000.0
2009-06-26 17:31:00,0.64525,0.6453,0.6451,0.64515,40000000.0
2009-06-26 17:32:00,0.64515,0.6452,0.6451,0.6452,12400000.0
2009-06-26 17:33:00,0.6452,0.6452,0.64515,0.64515,26200000.0
2009-06-26 17:34:00,0.64515,0.6452,0.64485,0.6449,27000000.0
2009-06-26 17:35:00,0.6449,0.6451,0.6449,0.6449,23800000.0
2009-06-26 17:36:00,0.64495,0.645,0.6448,0.6448,31000000.0
2009-06-26 17:37:00,0.64485,0.6449,0.64475,0.64475,11200000.0
2009-06-26 17:38:00,0.6448,0.6449,0.6448,0.6448,11000000.0
2009-06-26 17:39:00,0.64485,0.6451,0.64475,0.6449,108220000.0
2009-06-26 17:40:00,0.6449,0.6452,0.6448,0.645,117100000.0
2009-06-26 17:41:00,0.64465,0.645,0.6446,0.64465,42200000.0
2009-06-26 17:42:00,0.64465,0.64505,0.64465,0.64495,70000000.0
2009-06-26 17:43:00,0.64505,0.6452,0.6446,0.6447,102060000.0
2009-06-26 17:44:00,0.6447,0.6449,0.6443,0.6445,63000000.0
2009-06-26 17:45:00,0.6445,0.64455,0.64415,0.6443,128420000.0
2009-06-26 17:46:00,0.6443,0.6443,0.64425,0.6443,46600000.0
2009-06-26 17:47:00,0.6443,0.64435,0.64425,0.64435,13400000.0
2009-06-26 17:48:00,0.64425,0.64425,0.64385,0.6441,42900000.0
2009-06-26 17:49:00,0.6441,0.6441,0.6428,0.6432,79200000.0
2009-06-26 17:50:00,0.6432,0.64345,0.6428,0.64315,81900000.0
2009-06-26 17:51:00,0.64325,0.6437,0.64325,0.6437,30320000.0
2009-06-26 17:52:00,0.6437,0.644,0.6432,0.644,70800000.0
2009-06-26 17:53:00,0.644,0.6441,0.64355,0.6436,107200000.0
2009-06-26 17:54:00,0.6436,0.6437,0.64345,0.6437,25200000.0
2009-06-26 17:55:00,0.64365,0.6438,0.64345,0.6436,51600000.0
2009-06-26 17:56:00,0.6436,0.6436,0.6435,0.6436,14200000.0
2009-06-26 17:57:00,0.6435,0.6439,0.6435,0.6438,37900000.0
2009-06-26 17:58:00,0.6439,0.644,0.6438,0.6438,15000000.0
2009-06-26 17:59:00,0.64375,0.64385,0.64375,0.64385,81200000.0
2009-06-26 18:00:00,0.644,0.64405,0.6438,0.6439,170200000.0
2009-06-26 18:01:00,0.6439,0.6442,0.64375,0.6441,91600000.0
2009-06-26 18:02:00,0.6441,0.6443,0.64385,0.6443,22420000.0
2009-06-26 18:03:00,0.6442,0.6443,0.6442,0.6443,7400000.0
2009-06-26 18:04:00,0.6444,0.6449,0.6444,0.6449,45200000.0
2009-06-26 18:05:00,0.6449,0.645,0.6448,0.6448,26000000.0
2009-06-26 18:06:00,0.64485,0.6449,0.6448,0.6449,32200000.0
2009-06-26 18:07:00,0.6449,0.645,0.6448,0.645,23400000.0
2009-06-26 18:08:00,0.6451,0.6451,0.6449,0.6451,18000000.0
2009-06-26 18:09:00,0.6451,0.6453,0.64475,0.6451,31900000.0
2009-06-26 18:10:00,0.6453,0.6454,0.64515,0.64525,59400000.0
2009-06-26 18:11:00,0.6451,0.6453,0.64505,0.6453,31600000.0
2009-06-26 18:12:00,0.64525,0.6455,0.64495,0.6451,33500000.0
2009-06-26 18:13:00,0.6451,0.6453,0.6451,0.6451,17400000.0
2009-06-26 18:14:00,0.6451,0.6452,0.6451,0.6452,9200000.0
2009-06-26 18:15:00,0.6452,0.64535,0.6451,0.6451,29000000.0
2009-06-26 18:16:00,0.64505,0.6451,0.64505,0.64505,54200000.0
2009-06-26 18:17:00,0.64505,0.6451,0.645,0.645,29200000.0
2009-06-26 18:18:00,0.6451,0.6452,0.64485,0.64495,107600000.0
2009-06-26 18:19:00,0.645,0.645,0.64445,0.64445,119200000.0
2009-06-26 18:20:00,0.6446,0.64475,0.6446,0.64465,50600000.0
2009-06-26 18:21:00,0.64465,0.6448,0.64435,0.6445,76200000.0
2009-06-26 18:22:00,0.64435,0.6445,0.64435,0.6445,32600000.0
2009-06-26 18:23:00,0.6445,0.6445,0.64435,0.64435,22800000.0
2009-06-26 18:24:00,0.6445,0.6445,0.6443,0.6443,27000000.0
2009-06-26 18:25:00,0.64435,0.64475,0.64435,0.64475,17400000.0
2009-06-26 18:26:00,0.64415,0.6445,0.64415,0.64425,79600000.0
2009-06-26 18:27:00,0.6444,0.6445,0.64415,0.6444,18800000.0
2009-06-26 18:28:00,0.64415,0.6448,0.64415,0.6448,49400000.0
2009-06-26 18:29:00,0.6448,0.6449,0.64465,0.6448,115000000.0
2009-06-26 18:30:00,0.6447,0.64475,0.6446,0.64465,41000000.0
2009-06-26 18:31:00,0.64465,0.64465,0.64465,0.64465,30400000.0
2009-06-26 18:32:00,0.64465,0.6447,0.64465,0.64465,31800000.0
2009-06-26 18:33:00,0.64465,0.64495,0.64465,0.64495,36000000.0
2009-06-26 18:34:00,0.64495,0.64495,0.64495,0.64495,39000000.0
2009-06-26 18:35:00,0.64495,0.64525,0.64455,0.64525,59200000.0
2009-06-26 18:36:00,0.64525,0.6454,0.64465,0.64465,23400000.0
2009-06-26 18:37:00,0.64475,0.64475,0.64475,0.64475,10400000.0
2009-06-26 18:38:00,0.64475,0.6448,0.64465,0.64465,45200000.0
2009-06-26 18:39:00,0.6447,0.6449,0.64465,0.6449,44600000.0
2009-06-26 18:40:00,0.64475,0.6449,0.64475,0.64475,20000000.0
2009-06-26 18:41:00,0.6448,0.6449,0.64475,0.6448,23000000.0
2009-06-26 18:42:00,0.64475,0.6449,0.64475,0.6448,6400000.0
2009-06-26 18:43:00,0.6449,0.6453,0.6449,0.64495,28800000.0
2009-06-26 18:44:00,0.6452,0.6453,0.64495,0.6453,27200000.0
2009-06-26 18:45:00,0.6453,0.646,0.64515,0.6456,84400000.0
2009-06-26 18:46:00,0.6457,0.6459,0.64515,0.64515,63000000.0
2009-06-26 18:47:00,0.6457,0.6463,0.64565,0.6462,67800000.0
2009-06-26 18:48:00,0.64595,0.6463,0.64595,0.6461,64200000.0
2009-06-26 18:49:00,0.6461,0.6463,0.64595,0.6463,40600000.0
2009-06-26 18:50:00,0.6463,0.6469,0.6462,0.64635,84400000.0
2009-06-26 18:51:00,0.6463,0.64665,0.6461,0.64625,49800000.0
2009-06-26 18:52:00,0.64625,0.6463,0.64625,0.6463,62200000.0
2009-06-26 18:53:00,0.6463,0.6463,0.64595,0.64605,118200000.0
2009-06-26 18:54:00,0.64605,0.64605,0.64595,0.64605,87400000.0
2009-06-26 18:55:00,0.6462,0.6462,0.64605,0.64605,18400000.0
2009-06-26 18:56:00,0.6462,0.6462,0.64605,0.6462,21200000.0
2009-06-26 18:57:00,0.64605,0.64705,0.64605,0.64675,104800000.0
2009-06-26 18:58:00,0.64685,0.64715,0.64685,0.64685,26000000.0
2009-06-26 18:59:00,0.64685,0.64685,0.64645,0.64645,56400000.0
2009-06-26 19:00:00,0.64635,0.64635,0.64625,0.64625,77600000.0
2009-06-26 19:01:00,0.64605,0.64625,0.64585,0.64595,41200000.0
2009-06-26 19:02:00,0.646,0.64605,0.646,0.64605,60200000.0
2009-06-26 19:03:00,0.64605,0.64605,0.6451,0.64545,115440000.0
2009-06-26 19:04:00,0.64545,0.6455,0.6454,0.6454,50400000.0
2009-06-26 19:05:00,0.6454,0.6454,0.6454,0.6454,1000000.0
2009-06-26 19:06:00,0.64555,0.64555,0.64525,0.64525,14400000.0
2009-06-26 19:07:00,0.6453,0.6455,0.64525,0.6455,12400000.0
2009-06-26 19:08:00,0.6455,0.64575,0.64525,0.64535,55200000.0
2009-06-26 19:09:00,0.64535,0.6455,0.6453,0.6454,44200000.0
2009-06-26 19:10:00,0.6454,0.6465,0.64535,0.6465,96400000.0
2009-06-26 19:11:00,0.6465,0.6465,0.64625,0.64625,17400000.0
2009-06-26 19:12:00,0.64645,0.64655,0.64625,0.64625,20800000.0
2009-06-26 19:13:00,0.6462,0.64625,0.6462,0.64625,8600000.0
2009-06-26 19:14:00,0.6462,0.6462,0.64615,0.6462,10400000.0
2009-06-26 19:15:00,0.64615,0.6463,0.64615,0.6462,15000000.0
2009-06-26 19:16:00,0.6462,0.6466,0.64605,0.64645,218400000.0
2009-06-26 19:17:00,0.6465,0.6466,0.64635,0.6466,68400000.0
2009-06-26 19:18:00,0.64665,0.647,0.6466,0.6469,75700000.0
2009-06-26 19:19:00,0.6469,0.6469,0.6466,0.6467,112600000.0
2009-06-26 19:20:00,0.6466,0.6466,0.6466,0.6466,20400000.0
2009-06-26 19:21:00,0.6466,0.6466,0.6464,0.6464,23000000.0
2009-06-26 19:22:00,0.6464,0.6466,0.6464,0.6464,6400000.0
2009-06-26 19:23:00,0.6464,0.6469,0.6464,0.6469,30000000.0
2009-06-26 19:24:00,0.647,0.647,0.64605,0.6463,227200000.0
2009-06-26 19:25:00,0.6464,0.6465,0.6459,0.64615,216000000.0
2009-06-26 19:26:00,0.64615,0.64615,0.64605,0.64605,30000000.0
2009-06-26 19:27:00,0.6461,0.64625,0.64605,0.64625,26800000.0
2009-06-26 19:28:00,0.64625,0.6464,0.64625,0.64625,18400000.0
2009-06-26 19:29:00,0.6464,0.6464,0.64625,0.64625,9000000.0
2009-06-26 19:30:00,0.64625,0.6464,0.64625,0.64625,38600000.0
2009-06-26 19:31:00,0.64625,0.6464,0.64625,0.64625,65100000.0
2009-06-26 19:32:00,0.64625,0.64625,0.64595,0.64595,34600000.0
2009-06-26 19:33:00,0.6458,0.6458,0.6456,0.6456,12200000.0
2009-06-26 19:34:00,0.6457,0.6458,0.6456,0.6458,8000000.0
2009-06-26 19:35:00,0.6458,0.6458,0.64575,0.64575,6000000.0
2009-06-26 19:36:00,0.64575,0.64575,0.64555,0.6456,11620000.0
2009-06-26 19:37:00,0.6456,0.6456,0.64545,0.64545,76600000.0
2009-06-26 19:38:00,0.64545,0.64545,0.64445,0.64445,70400000.0
2009-06-26 19:39:00,0.64445,0.6446,0.64445,0.6446,22200000.0
2009-06-26 19:40:00,0.64455,0.64605,0.64455,0.6457,124200000.0
2009-06-26 19:41:00,0.6457,0.6458,0.6457,0.6458,22600000.0
2009-06-26 19:42:00,0.6458,0.646,0.6458,0.646,11000000.0
2009-06-26 19:43:00,0.646,0.64625,0.6457,0.64625,48600000.0
2009-06-26 19:44:00,0.64625,0.6465,0.64615,0.64625,34800000.0
2009-06-26 19:45:00,0.64625,0.64625,0.64625,0.64625,12600000.0
2009-06-26 19:46:00,0.6463,0.6463,0.6459,0.646,24400000.0
2009-06-26 19:47:00,0.6459,0.646,0.6459,0.646,2000000.0
2009-06-26 19:48:00,0.646,0.646,0.6459,0.6459,2000000.0
2009-06-26 19:49:00,0.6461,0.6463,0.6459,0.6459,5000000.0
2009-06-26 19:50:00,0.646,0.6462,0.64575,0.64595,12600000.0
2009-06-26 19:51:00,0.6462,0.6465,0.64615,0.64635,20000000.0
2009-06-26 19:52:00,0.64635,0.6465,0.64605,0.6465,88400000.0
2009-06-26 19:53:00,0.6465,0.6465,0.64605,0.6465,186400000.0
2009-06-26 19:54:00,0.64615,0.6466,0.64615,0.6464,43200000.0
2009-06-26 19:55:00,0.6465,0.6465,0.6457,0.64625,255300000.0
2009-06-26 19:56:00,0.64615,0.6465,0.64615,0.6463,194800000.0
2009-06-26 19:57:00,0.6465,0.6465,0.64615,0.64615,22400000.0
2009-06-26 19:58:00,0.64615,0.64615,0.6458,0.6458,32200000.0
2009-06-26 19:59:00,0.6458,0.6458,0.6457,0.6457,39000000.0
2009-06-26 20:00:00,0.6458,0.6458,0.6458,0.6458,13800000.0
2009-06-26 20:01:00,0.6458,0.6459,0.6458,0.64585,34600000.0
2009-06-26 20:02:00,0.64585,0.64585,0.64465,0.6452,77900000.0
2009-06-26 20:03:00,0.6452,0.64525,0.6452,0.64525,4000000.0
2009-06-26 20:04:00,0.64525,0.6453,0.64525,0.64525,6000000.0
2009-06-26 20:05:00,0.6455,0.6456,0.64525,0.64535,30400000.0
2009-06-26 20:06:00,0.64535,0.6459,0.64535,0.6459,24800000.0
2009-06-26 20:07:00,0.64585,0.64605,0.64575,0.6458,65600000.0
2009-06-26 20:08:00,0.64575,0.6463,0.64575,0.6462,59400000.0
2009-06-26 20:09:00,0.64635,0.6466,0.6461,0.64615,104300000.0
2009-06-26 20:10:00,0.64615,0.64615,0.64615,0.64615,10600000.0
2009-06-26 20:11:00,0.6461,0.6461,0.64605,0.6461,10000000.0
2009-06-26 20:12:00,0.64605,0.6461,0.64605,0.6461,3000000.0
2009-06-26 20:13:00,0.64605,0.6461,0.64605,0.6461,9000000.0
2009-06-26 20:14:00,0.64605,0.6461,0.64605,0.6461,11400000.0
2009-06-26 20:15:00,0.6461,0.6461,0.64605,0.64605,5000000.0
2009-06-26 20:16:00,0.64625,0.64625,0.6459,0.6459,13000000.0
2009-06-26 20:17:00,0.6459,0.6461,0.6459,0.6459,18000000.0
2009-06-26 20:18:00,0.6459,0.6459,0.6459,0.6459,2000000.0
2009-06-26 20:19:00,0.64575,0.6459,0.6453,0.64535,12600000.0
2009-06-26 20:20:00,0.64575,0.646,0.64575,0.64585,22000000.0
2009-06-26 20:21:00,0.6459,0.6462,0.64585,0.6461,12200000.0
2009-06-26 20:22:00,0.64575,0.6461,0.64575,0.64585,7000000.0
2009-06-26 20:23:00,0.6459,0.6461,0.6458,0.6459,17000000.0
2009-06-26 20:24:00,0.6459,0.64615,0.64555,0.64615,37200000.0
2009-06-26 20:25:00,0.646,0.646,0.646,0.646,2000000.0
2009-06-26 20:26:00,0.64605,0.6461,0.6458,0.6461,20800000.0
2009-06-26 20:27:00,0.6461,0.6461,0.646,0.6461,8400000.0
2009-06-26 20:28:00,0.64605,0.6463,0.64595,0.64605,6000000.0
2009-06-26 20:29:00,0.6462,0.6462,0.64595,0.6462,3000000.0
2009-06-26 20:30:00,0.6461,0.6461,0.646,0.646,5000000.0
2009-06-26 20:31:00,0.646,0.646,0.646,0.646,2000000.0
2009-06-26 20:32:00,0.6461,0.6461,0.64595,0.646,45000000.0
2009-06-26 20:33:00,0.646,0.646,0.64595,0.64595,6000000.0
2009-06-26 20:34:00,0.64595,0.64595,0.6457,0.6457,28600000.0
2009-06-26 20:35:00,0.6457,0.6457,0.6457,0.6457,7000000.0
2009-06-26 20:36:00,0.6458,0.646,0.6456,0.6457,11000000.0
2009-06-26 20:37:00,0.6453,0.64538,0.6453,0.64535,16400000.0
2009-06-26 20:38:00,0.64535,0.64554,0.64527,0.64554,75000000.0
2009-06-26 20:39:00,0.64555,0.64555,0.64539,0.64541,86000000.0
2009-06-26 20:40:00,0.64539,0.64539,0.64519,0.64519,36200000.0
2009-06-26 20:41:00,0.6455,0.6455,0.6455,0.6455,9800000.0
2009-06-26 20:42:00,0.64523,0.64547,0.64523,0.64528,47800000.0
2009-06-26 20:43:00,0.6455,0.6455,0.6455,0.6455,9800000.0
2009-06-26 20:44:00,0.64539,0.64553,0.64533,0.64553,40000000.0
2009-06-26 20:45:00,0.64555,0.64555,0.64555,0.64555,17800000.0
2009-06-26 20:46:00,0.64538,0.6455,0.64525,0.64525,116000000.0
2009-06-26 20:47:00,0.64528,0.64551,0.64528,0.64537,52600000.0
2009-06-26 20:48:00,0.64542,0.64547,0.64534,0.64542,31800000.0
2009-06-26 20:49:00,0.64542,0.64547,0.64529,0.64537,40000000.0
2009-06-26 20:50:00,0.64555,0.6456,0.6455,0.6455,26400000.0
2009-06-26 20:51:00,0.6455,0.6455,0.6455,0.6455,12400000.0
2009-06-26 20:52:00,0.64535,0.6454,0.6453,0.6453,21400000.0
2009-06-26 20:53:00,0.6455,0.6455,0.6455,0.6455,18400000.0
2009-06-26 20:54:00,0.64543,0.64572,0.64541,0.64554,64000000.0
2009-06-26 20:55:00,0.64595,0.64595,0.6456,0.64595,14000000.0
2009-06-26 20:56:00,0.64585,0.64595,0.64585,0.64595,5600000.0
2009-06-26 20:57:00,0.64575,0.64575,0.64575,0.64575,7600000.0
2009-06-26 20:58:00,0.6459,0.6459,0.64535,0.64535,78200000.0
2009-06-26 20:59:00,0.64535,0.64555,0.6453,0.6455,95200000.0
2009-06-26 21:00:00,0.6455,0.6455,0.6455,0.6455,3200000.0
2009-06-26 21:01:00,0.6455,0.6455,0.64515,0.64535,38400000.0
2009-06-26 21:02:00,0.6451,0.6451,0.64475,0.64485,28800000.0
2009-06-26 21:03:00,0.64485,0.64515,0.64485,0.64515,36800000.0
2009-06-26 21:04:00,0.64515,0.64515,0.64515,0.64515,13600000.0
2009-06-26 21:05:00,0.64515,0.64515,0.64515,0.64515,11000000.0
2009-06-26 21:06:00,0.64515,0.64515,0.64515,0.64515,3200000.0
2009-06-26 21:07:00,0.6451,0.64515,0.645,0.645,11200000.0
2009-06-26 21:08:00,0.64505,0.64505,0.64505,0.64505,11400000.0
2009-06-26 21:09:00,0.64488,0.64499,0.64474,0.64499,17400000.0
2009-06-26 21:10:00,0.64525,0.64534,0.64474,0.64474,16400000.0
2009-06-26 21:11:00,0.64505,0.64505,0.645,0.645,6200000.0
2009-06-26 21:12:00,0.64487,0.64494,0.64478,0.64478,23200000.0
2009-06-26 21:13:00,0.64505,0.64505,0.64505,0.64505,12800000.0
2009-06-26 21:14:00,0.64505,0.64505,0.645,0.64505,8400000.0
2009-06-26 21:15:00,0.64515,0.64515,0.64515,0.64515,6400000.0
2009-06-26 21:16:00,0.64515,0.64515,0.64515,0.64515,6400000.0
2009-06-26 21:17:00,0.64505,0.64515,0.64505,0.64515,12200000.0
2009-06-26 21:18:00,0.64505,0.64505,0.64505,0.64505,1000000.0
2009-06-26 21:19:00,0.64483,0.64491,0.64483,0.64488,7800000.0
2009-06-26 21:20:00,0.6449,0.64508,0.6449,0.64508,6400000.0
2009-06-26 21:21:00,0.64505,0.64505,0.64505,0.64505,41600000.0
2009-06-26 21:22:00,0.64515,0.64515,0.64515,0.64515,3200000.0
2009-06-26 21:23:00,0.64515,0.64515,0.64515,0.64515,6400000.0
2009-06-26 21:24:00,0.64515,0.64515,0.6451,0.6451,6400000.0
2009-06-26 21:25:00,0.64515,0.64515,0.64515,0.64515,9600000.0
2009-06-26 21:26:00,0.64495,0.64495,0.64475,0.64476,13600000.0
2009-06-26 21:27:00,0.6451,0.6451,0.6451,0.6451,3200000.0
2009-06-26 21:28:00,0.64505,0.64535,0.64505,0.64515,42200000.0
2009-06-26 21:29:00,0.64474,0.64502,0.64474,0.64492,25800000.0
2009-06-26 21:30:00,0.64515,0.64515,0.6451,0.6451,98200000.0
2009-06-26 21:31:00,0.6451,0.64515,0.64495,0.64515,45200000.0
2009-06-26 21:32:00,0.64489,0.645,0.64484,0.64493,20800000.0
2009-06-26 21:33:00,0.64485,0.6451,0.64485,0.64488,16800000.0
2009-06-26 21:34:00,0.6451,0.64515,0.6451,0.64515,10600000.0
2009-06-26 21:35:00,0.64515,0.64515,0.64515,0.64515,6400000.0
2009-06-26 21:36:00,0.64478,0.64491,0.64477,0.64485,36800000.0
2009-06-26 21:37:00,0.6451,0.6451,0.6451,0.6451,2000000.0
2009-06-26 21:38:00,0.64505,0.6451,0.64505,0.6451,8400000.0
2009-06-26 21:39:00,0.64505,0.64505,0.64495,0.64505,20000000.0
2009-06-26 21:40:00,0.645,0.64505,0.645,0.64505,6200000.0
2009-06-26 21:41:00,0.64515,0.64535,0.64515,0.64535,31600000.0
2009-06-26 21:42:00,0.64535,0.64535,0.64535,0.64535,4200000.0
2009-06-26 21:43:00,0.64535,0.64535,0.64535,0.64535,3200000.0
2009-06-26 21:44:00,0.6454,0.64545,0.6454,0.64545,4200000.0
2009-06-26 21:45:00,0.64515,0.6453,0.64505,0.64523,28600000.0
2009-06-26 21:46:00,0.64535,0.64635,0.64535,0.64635,39200000.0
2009-06-26 21:47:00,0.64645,0.64685,0.64645,0.6468,15800000.0
2009-06-26 21:48:00,0.64675,0.64675,0.6463,0.6465,76000000.0
2009-06-26 21:49:00,0.64645,0.6469,0.6459,0.64595,75600000.0
2009-06-26 21:50:00,0.64595,0.64595,0.64595,0.64595,2000000.0
2009-06-26 21:51:00,0.646,0.6461,0.646,0.6461,4000000.0
2009-06-26 21:52:00,0.6461,0.64695,0.6461,0.64685,103000000.0
2009-06-26 21:53:00,0.64685,0.64685,0.6462,0.6462,15600000.0
2009-06-26 21:54:00,0.6462,0.6462,0.6455,0.6455,14000000.0
2009-06-26 21:55:00,0.64537,0.64543,0.6451,0.64517,32000000.0
2009-06-26 21:56:00,0.6456,0.6456,0.6456,0.6456,2000000.0
2009-06-26 21:57:00,0.6456,0.6456,0.6456,0.6456,2000000.0
2009-06-26 21:58:00,0.6456,0.6456,0.6456,0.6456,4000000.0
2009-06-26 21:59:00,0.64536,0.64544,0.6453,0.64534,33600000.0
2009-06-26 22:00:00,0.6456,0.6456,0.6454,0.6455,10800000.0
2009-06-26 22:01:00,0.6455,0.6455,0.6452,0.6452,9800000.0
2009-06-26 22:02:00,0.6452,0.6452,0.6452,0.6452,1000000.0
2009-06-26 22:03:00,0.64482,0.64504,0.64475,0.64504,31800000.0
2009-06-26 22:04:00,0.6452,0.64529,0.64519,0.64528,68200000.0
2009-06-26 22:05:00,0.64545,0.64565,0.64545,0.64555,16400000.0
2009-06-26 22:06:00,0.64555,0.64555,0.64535,0.64535,4800000.0
2009-06-26 22:07:00,0.6455,0.64555,0.6455,0.64555,3000000.0
2009-06-26 22:08:00,0.64565,0.64565,0.64565,0.64565,1000000.0
2009-06-26 22:09:00,0.64535,0.64538,0.6453,0.64532,52800000.0
2009-06-26 22:10:00,0.6456,0.6456,0.64525,0.64525,3000000.0
2009-06-26 22:11:00,0.64549,0.64554,0.64539,0.64542,105000000.0
2009-06-26 22:12:00,0.6456,0.64585,0.64515,0.6452,48800000.0
2009-06-26 22:13:00,0.64502,0.64523,0.64502,0.64522,61400000.0
2009-06-26 22:14:00,0.64507,0.64512,0.64501,0.64503,17600000.0
2009-06-26 22:15:00,0.645,0.64545,0.645,0.64545,15000000.0
2009-06-26 22:16:00,0.64535,0.64555,0.64535,0.64555,4000000.0
2009-06-26 22:17:00,0.64555,0.64555,0.64535,0.64535,9200000.0
2009-06-26 22:18:00,0.6453,0.6453,0.6453,0.6453,4000000.0
2009-06-26 22:19:00,0.6454,0.64565,0.6454,0.6455,31400000.0
2009-06-26 22:20:00,0.6455,0.6455,0.6455,0.6455,1000000.0
2009-06-26 22:21:00,0.6453,0.6453,0.6453,0.6453,2000000.0
2009-06-26 22:22:00,0.64515,0.6452,0.64465,0.645,39600000.0
2009-06-26 22:23:00,0.6451,0.6451,0.6451,0.6451,3000000.0
2009-06-26 22:24:00,0.6449,0.64508,0.64482,0.64492,147600000.0
2009-06-26 22:25:00,0.64506,0.64506,0.64495,0.64505,14000000.0
2009-06-26 22:26:00,0.64504,0.64504,0.64487,0.64488,24000000.0
2009-06-26 22:27:00,0.645,0.64504,0.64487,0.64487,17000000.0
2009-06-26 22:28:00,0.64491,0.64522,0.64491,0.64511,20400000.0
2009-06-26 22:29:00,0.6451,0.64515,0.64495,0.64515,26200000.0
2009-06-26 22:30:00,0.64515,0.64525,0.64515,0.64525,2000000.0
2009-06-26 22:31:00,0.64515,0.64525,0.6451,0.64525,8600000.0
2009-06-26 22:32:00,0.6452,0.64525,0.6452,0.64525,4000000.0
2009-06-26 22:33:00,0.64505,0.64525,0.64505,0.64525,8600000.0
2009-06-26 22:34:00,0.64525,0.64525,0.64505,0.6452,4000000.0
2009-06-26 22:35:00,0.6451,0.64515,0.6451,0.64515,10800000.0
2009-06-26 22:36:00,0.64515,0.64515,0.64515,0.64515,1000000.0
2009-06-26 22:37:00,0.6453,0.64565,0.6453,0.64545,26000000.0
2009-06-26 22:38:00,0.64535,0.64545,0.64535,0.64545,41800000.0
2009-06-26 22:39:00,0.64545,0.6455,0.64535,0.6455,86400000.0
2009-06-26 22:40:00,0.64545,0.64545,0.64485,0.64485,12000000.0
2009-06-26 22:41:00,0.64495,0.64495,0.6449,0.6449,17800000.0
2009-06-26 22:42:00,0.6449,0.64505,0.6449,0.64505,11000000.0
2009-06-26 22:43:00,0.64482,0.64496,0.64482,0.64488,21600000.0
2009-06-26 22:44:00,0.6449,0.64501,0.64486,0.6449,43400000.0
2009-06-26 22:45:00,0.64505,0.64505,0.64505,0.64505,1000000.0
2009-06-26 22:46:00,0.64495,0.64515,0.64495,0.64505,23200000.0
2009-06-26 22:47:00,0.64495,0.64495,0.64495,0.64495,2000000.0
2009-06-26 22:48:00,0.64495,0.64495,0.64495,0.64495,1000000.0
2009-06-26 22:49:00,0.64458,0.64484,0.64456,0.64477,103000000.0
2009-06-26 22:50:00,0.64495,0.64495,0.64475,0.64475,4000000.0
2009-06-26 22:51:00,0.64467,0.64467,0.6445,0.64463,18000000.0
2009-06-26 22:52:00,0.6446,0.6449,0.6446,0.6449,14800000.0
2009-06-26 22:53:00,0.6447,0.6448,0.64464,0.6448,36200000.0
2009-06-26 22:54:00,0.64475,0.64475,0.6447,0.6447,12800000.0
2009-06-26 22:55:00,0.6449,0.6449,0.6446,0.6446,3600000.0
2009-06-26 22:56:00,0.6442,0.6443,0.6442,0.6443,7000000.0
2009-06-26 22:57:00,0.64455,0.64455,0.64449,0.64451,16000000.0
2009-06-26 22:58:00,0.64425,0.64495,0.64425,0.6444,38800000.0
2009-06-26 22:59:00,0.64485,0.64505,0.64485,0.64505,7800000.0
2009-06-29 00:01:00,0.64503,0.64514,0.64461,0.64489,28600000.0
2009-06-29 00:04:00,0.64496,0.64496,0.64496,0.64496,28600000.0
2009-06-29 00:05:00,0.64448,0.64495,0.64448,0.64476,28600000.0
2009-06-29 00:06:00,0.64471,0.64471,0.64471,0.64471,28600000.0
2009-06-29 00:13:00,0.6447,0.6447,0.6447,0.6447,28600000.0
2009-06-29 00:17:00,0.64445,0.6445,0.64439,0.64445,28600000.0
2009-06-29 00:18:00,0.64439,0.64445,0.64408,0.64445,28600000.0
2009-06-29 00:21:00,0.64385,0.64387,0.64385,0.64387,28600000.0
2009-06-29 00:22:00,0.64397,0.64478,0.64397,0.64453,28600000.0
2009-06-29 00:23:00,0.64448,0.64448,0.64445,0.64445,28600000.0
2009-06-29 00:24:00,0.6447,0.6447,0.6447,0.6447,28600000.0
2009-06-29 00:25:00,0.64459,0.64466,0.64445,0.64466,28600000.0
2009-06-29 00:26:00,0.64459,0.64459,0.64452,0.64452,28600000.0
2009-06-29 00:27:00,0.64474,0.64474,0.64451,0.64462,28600000.0
2009-06-29 00:28:00,0.64466,0.64476,0.64462,0.64476,28600000.0
2009-06-29 00:32:00,0.64465,0.64465,0.64465,0.64465,28600000.0
2009-06-29 00:33:00,0.64455,0.64455,0.6445,0.64454,28600000.0
2009-06-29 00:36:00,0.6446,0.6446,0.6446,0.6446,28600000.0
2009-06-29 00:37:00,0.64465,0.64465,0.64465,0.64465,28600000.0
2009-06-29 00:38:00,0.64474,0.64491,0.64474,0.64491,28600000.0
2009-06-29 00:43:00,0.64509,0.64515,0.64509,0.64514,28600000.0
2009-06-29 00:44:00,0.64516,0.6452,0.64508,0.64508,28600000.0
2009-06-29 00:45:00,0.64516,0.64649,0.64516,0.64642,28600000.0
2009-06-29 00:46:00,0.64637,0.64638,0.6459,0.6459,28600000.0
2009-06-29 00:47:00,0.64598,0.64598,0.64582,0.64582,28600000.0
2009-06-29 00:48:00,0.64567,0.64575,0.6455,0.64575,28600000.0
2009-06-29 00:49:00,0.64582,0.64585,0.64564,0.6457,28600000.0
2009-06-29 00:50:00,0.64578,0.64582,0.64578,0.64579,28600000.0
2009-06-29 00:52:00,0.64595,0.64606,0.64594,0.64602,28600000.0
2009-06-29 00:53:00,0.64599,0.64599,0.64561,0.64584,28600000.0
2009-06-29 00:54:00,0.64578,0.64578,0.64568,0.64574,28600000.0
2009-06-29 00:55:00,0.64575,0.6458,0.6457,0.6458,28600000.0
2009-06-29 00:56:00,0.64583,0.6459,0.64582,0.64582,28600000.0
2009-06-29 00:58:00,0.64585,0.6459,0.64575,0.64578,28600000.0
2009-06-29 00:59:00,0.64581,0.64634,0.64581,0.64634,28600000.0
2009-06-29 01:00:00,0.64633,0.64633,0.646,0.64601,28600000.0
2009-06-29 01:03:00,0.64595,0.64595,0.64538,0.64538,28600000.0
2009-06-29 01:04:00,0.64545,0.64565,0.64545,0.64565,28600000.0
2009-06-29 01:05:00,0.64562,0.64562,0.64552,0.64558,28600000.0
2009-06-29 01:06:00,0.64548,0.64548,0.6452,0.64535,28600000.0
2009-06-29 01:08:00,0.64542,0.64548,0.64542,0.64548,28600000.0
2009-06-29 01:10:00,0.64545,0.64566,0.6454,0.64555,28600000.0
2009-06-29 01:11:00,0.64563,0.64571,0.64548,0.6457,28600000.0
2009-06-29 01:12:00,0.64568,0.64578,0.64565,0.64578,28600000.0
2009-06-29 01:15:00,0.6457,0.6457,0.6456,0.6456,28600000.0
2009-06-29 01:16:00,0.64567,0.6457,0.64555,0.64555,28600000.0
2009-06-29 01:17:00,0.6456,0.64605,0.6456,0.64595,28600000.0
2009-06-29 01:19:00,0.64596,0.64596,0.6458,0.64595,28600000.0
2009-06-29 01:20:00,0.64599,0.64605,0.64589,0.64589,28600000.0
2009-06-29 01:21:00,0.64581,0.646,0.64545,0.646,28600000.0
2009-06-29 01:22:00,0.64599,0.64599,0.64595,0.64595,28600000.0
2009-06-29 01:23:00,0.64593,0.64593,0.64572,0.64572,28600000.0
2009-06-29 01:24:00,0.64581,0.64591,0.64573,0.64578,28600000.0
2009-06-29 01:25:00,0.64572,0.64595,0.64572,0.64595,28600000.0
2009-06-29 01:27:00,0.64589,0.6459,0.64562,0.6459,28600000.0
2009-06-29 01:31:00,0.64595,0.64598,0.64595,0.64598,28600000.0
2009-06-29 01:32:00,0.64604,0.64604,0.64604,0.64604,28600000.0
2009-06-29 01:34:00,0.64607,0.6463,0.64607,0.6463,28600000.0
2009-06-29 01:35:00,0.6462,0.64668,0.64602,0.64668,28600000.0
2009-06-29 01:36:00,0.64667,0.64667,0.64647,0.64647,28600000.0
2009-06-29 01:37:00,0.64644,0.64644,0.64627,0.64627,28600000.0
2009-06-29 01:38:00,0.64631,0.64637,0.64631,0.64634,28600000.0
2009-06-29 01:40:00,0.64641,0.64666,0.6463,0.64666,28600000.0
2009-06-29 01:41:00,0.64667,0.6469,0.64667,0.6469,28600000.0
2009-06-29 01:42:00,0.64688,0.64688,0.64674,0.6468,28600000.0
2009-06-29 01:43:00,0.64678,0.64681,0.64678,0.64681,28600000.0
2009-06-29 01:44:00,0.64699,0.64723,0.64686,0.64717,28600000.0
2009-06-29 01:45:00,0.64716,0.64716,0.64712,0.64712,28600000.0
2009-06-29 01:46:00,0.64716,0.64717,0.64716,0.64717,28600000.0
2009-06-29 01:47:00,0.64712,0.64712,0.64697,0.64699,28600000.0
2009-06-29 01:48:00,0.64695,0.64695,0.64671,0.64671,28600000.0
2009-06-29 01:49:00,0.64676,0.64679,0.64676,0.64679,28600000.0
2009-06-29 01:51:00,0.6468,0.64707,0.6468,0.6468,28600000.0
2009-06-29 01:53:00,0.647,0.64701,0.64681,0.64681,28600000.0
2009-06-29 01:59:00,0.64691,0.64692,0.6469,0.64692,28600000.0
2009-06-29 02:00:00,0.64705,0.64705,0.6469,0.6469,28600000.0
2009-06-29 02:01:00,0.64705,0.64705,0.6469,0.6469,6400000.0
2009-06-29 02:02:00,0.647,0.64705,0.647,0.64705,17600000.0
2009-06-29 02:03:00,0.647,0.647,0.64675,0.64675,36000000.0
2009-06-29 02:04:00,0.6467,0.6467,0.64645,0.64645,47000000.0
2009-06-29 02:05:00,0.6463,0.6463,0.6463,0.6463,24000000.0
2009-06-29 02:06:00,0.64645,0.6465,0.6462,0.6462,41400000.0
2009-06-29 02:07:00,0.6462,0.6463,0.64615,0.6463,27400000.0
2009-06-29 02:08:00,0.6463,0.6463,0.64615,0.64615,10400000.0
2009-06-29 02:09:00,0.64625,0.64625,0.64625,0.64625,8000000.0
2009-06-29 02:10:00,0.64613,0.64613,0.64598,0.64604,46200000.0
2009-06-29 02:11:00,0.6463,0.6463,0.64625,0.64625,9800000.0
2009-06-29 02:12:00,0.64625,0.64625,0.64615,0.64615,79400000.0
2009-06-29 02:13:00,0.64615,0.64615,0.64615,0.64615,5000000.0
2009-06-29 02:14:00,0.64598,0.64602,0.64598,0.64602,8600000.0
2009-06-29 02:15:00,0.6462,0.6464,0.6462,0.64625,24800000.0
2009-06-29 02:16:00,0.6464,0.6464,0.6464,0.6464,8400000.0
2009-06-29 02:17:00,0.64625,0.6463,0.6462,0.6462,26000000.0
2009-06-29 02:18:00,0.6462,0.6462,0.646,0.646,30600000.0
2009-06-29 02:19:00,0.64595,0.646,0.64565,0.64565,63600000.0
2009-06-29 02:20:00,0.6454,0.64571,0.64532,0.64571,23600000.0
2009-06-29 02:21:00,0.6457,0.6457,0.64565,0.64565,17600000.0
2009-06-29 02:22:00,0.64565,0.64565,0.64565,0.64565,1600000.0
2009-06-29 02:23:00,0.64565,0.6457,0.6455,0.6455,26600000.0
2009-06-29 02:24:00,0.64545,0.64555,0.6454,0.64555,25200000.0
2009-06-29 02:25:00,0.64545,0.6455,0.64515,0.64545,139000000.0
2009-06-29 02:26:00,0.64525,0.64525,0.64475,0.6449,155400000.0
2009-06-29 02:27:00,0.6449,0.6454,0.6445,0.6452,130400000.0
2009-06-29 02:28:00,0.64525,0.6455,0.64515,0.64525,118200000.0
2009-06-29 02:29:00,0.6454,0.6454,0.6452,0.6453,35400000.0
2009-06-29 02:30:00,0.6453,0.646,0.6453,0.646,67600000.0
2009-06-29 02:31:00,0.646,0.646,0.64575,0.64575,70200000.0
2009-06-29 02:32:00,0.64575,0.6459,0.64575,0.6458,33400000.0
2009-06-29 02:33:00,0.64549,0.64571,0.64549,0.64558,28800000.0
2009-06-29 02:34:00,0.64556,0.6457,0.64547,0.6457,71600000.0
2009-06-29 02:35:00,0.6457,0.6458,0.6456,0.64565,103200000.0
2009-06-29 02:36:00,0.64565,0.64565,0.64555,0.6456,34000000.0
2009-06-29 02:37:00,0.64555,0.6456,0.64555,0.64555,18600000.0
2009-06-29 02:38:00,0.6456,0.6456,0.6456,0.6456,7200000.0
2009-06-29 02:39:00,0.64555,0.64555,0.64555,0.64555,5000000.0
2009-06-29 02:40:00,0.64565,0.64565,0.6455,0.6455,38400000.0
2009-06-29 02:41:00,0.6455,0.6455,0.64525,0.6453,80800000.0
2009-06-29 02:42:00,0.6453,0.6453,0.6446,0.645,96000000.0
2009-06-29 02:43:00,0.645,0.6451,0.645,0.6451,31200000.0
2009-06-29 02:44:00,0.6451,0.6451,0.645,0.645,11200000.0
2009-06-29 02:45:00,0.645,0.645,0.64465,0.6449,74800000.0
2009-06-29 02:46:00,0.6451,0.6452,0.645,0.645,25200000.0
2009-06-29 02:47:00,0.645,0.645,0.6449,0.6449,14600000.0
2009-06-29 02:48:00,0.6451,0.6452,0.645,0.6451,9000000.0
2009-06-29 02:49:00,0.6451,0.6452,0.64505,0.6452,41600000.0
2009-06-29 02:50:00,0.6453,0.6454,0.64515,0.6454,27300000.0
2009-06-29 02:51:00,0.6454,0.6454,0.6453,0.6454,17200000.0
2009-06-29 02:52:00,0.6453,0.6458,0.6453,0.6456,69800000.0
2009-06-29 02:53:00,0.6455,0.6455,0.6455,0.6455,13000000.0
2009-06-29 02:54:00,0.6455,0.6455,0.6448,0.6448,115400000.0
2009-06-29 02:55:00,0.645,0.645,0.6446,0.6447,80400000.0
2009-06-29 02:56:00,0.6448,0.64505,0.64475,0.64505,27200000.0
2009-06-29 02:57:00,0.6452,0.6452,0.64475,0.64475,44000000.0
2009-06-29 02:58:00,0.6448,0.6448,0.64465,0.6448,34800000.0
2009-06-29 02:59:00,0.64475,0.6448,0.64475,0.64475,12000000.0
2009-06-29 03:00:00,0.64475,0.64475,0.64465,0.64465,6400000.0
2009-06-29 03:01:00,0.6448,0.6448,0.64425,0.64425,47400000.0
2009-06-29 03:02:00,0.64425,0.6443,0.6441,0.6442,31400000.0
2009-06-29 03:03:00,0.6442,0.6444,0.6441,0.6444,18600000.0
2009-06-29 03:04:00,0.6445,0.6445,0.6442,0.6442,54000000.0
2009-06-29 03:05:00,0.6442,0.6443,0.6442,0.6443,20000000.0
2009-06-29 03:06:00,0.6443,0.6443,0.64385,0.64415,43200000.0
2009-06-29 03:07:00,0.6441,0.6443,0.6441,0.6442,24200000.0
2009-06-29 03:08:00,0.6442,0.6442,0.6442,0.6442,12000000.0
2009-06-29 03:09:00,0.6442,0.6442,0.644,0.644,51400000.0
2009-06-29 03:10:00,0.644,0.644,0.64395,0.64395,28800000.0
2009-06-29 03:11:00,0.64395,0.64395,0.6435,0.6439,51600000.0
2009-06-29 03:12:00,0.64365,0.6438,0.64365,0.6438,33600000.0
2009-06-29 03:13:00,0.64375,0.64375,0.64375,0.64375,5000000.0
2009-06-29 03:14:00,0.6438,0.6439,0.6438,0.6439,11200000.0
2009-06-29 03:15:00,0.6438,0.64405,0.6438,0.64405,32800000.0
2009-06-29 03:16:00,0.64405,0.64425,0.64405,0.64425,34400000.0
2009-06-29 03:17:00,0.64425,0.64425,0.64405,0.64415,31400000.0
2009-06-29 03:18:00,0.64425,0.64425,0.64425,0.64425,9600000.0
2009-06-29 03:19:00,0.6443,0.6443,0.64425,0.64425,11200000.0
2009-06-29 03:20:00,0.64397,0.64421,0.64389,0.64421,38600000.0
2009-06-29 03:21:00,0.64425,0.64425,0.64415,0.64415,6600000.0
2009-06-29 03:22:00,0.64415,0.64415,0.64405,0.64405,31200000.0
2009-06-29 03:23:00,0.6441,0.6441,0.6441,0.6441,8800000.0
2009-06-29 03:24:00,0.64405,0.6442,0.64405,0.64405,11800000.0
2009-06-29 03:25:00,0.64393,0.64403,0.64382,0.64403,26000000.0
2009-06-29 03:26:00,0.64403,0.64403,0.64381,0.64397,40800000.0
2009-06-29 03:27:00,0.64415,0.64415,0.64415,0.64415,2600000.0
2009-06-29 03:28:00,0.6442,0.6443,0.6442,0.6443,34200000.0
2009-06-29 03:29:00,0.64435,0.6446,0.6442,0.6445,100600000.0
2009-06-29 03:30:00,0.64445,0.6446,0.6443,0.6445,43800000.0
2009-06-29 03:31:00,0.64445,0.6446,0.64435,0.64435,83200000.0
2009-06-29 03:32:00,0.6443,0.64435,0.64405,0.64415,65800000.0
2009-06-29 03:33:00,0.64415,0.64415,0.64405,0.64405,11400000.0
2009-06-29 03:34:00,0.64405,0.64405,0.64405,0.64405,17600000.0
2009-06-29 03:35:00,0.64405,0.64405,0.64365,0.64375,55400000.0
2009-06-29 03:36:00,0.6438,0.6438,0.6436,0.6436,58200000.0
2009-06-29 03:37:00,0.64365,0.64395,0.64355,0.64395,42000000.0
2009-06-29 03:38:00,0.64395,0.644,0.6439,0.6439,24200000.0
2009-06-29 03:39:00,0.6438,0.644,0.6438,0.644,75400000.0
2009-06-29 03:40:00,0.644,0.644,0.64355,0.64355,28000000.0
2009-06-29 03:41:00,0.6439,0.64405,0.6439,0.64405,8600000.0
2009-06-29 03:42:00,0.64415,0.64415,0.64415,0.64415,19800000.0
2009-06-29 03:43:00,0.64415,0.64425,0.64415,0.64415,19200000.0
2009-06-29 03:44:00,0.6441,0.6441,0.6439,0.64395,50200000.0
2009-06-29 03:45:00,0.6439,0.64395,0.64355,0.64355,83400000.0
2009-06-29 03:46:00,0.64375,0.64385,0.64375,0.64385,29800000.0
2009-06-29 03:47:00,0.6438,0.6438,0.6438,0.6438,1800000.0
2009-06-29 03:48:00,0.64375,0.6439,0.64375,0.6439,43800000.0
2009-06-29 03:49:00,0.6439,0.644,0.64385,0.644,25800000.0
2009-06-29 03:50:00,0.64395,0.6441,0.64395,0.64395,39800000.0
2009-06-29 03:51:00,0.64395,0.64395,0.64385,0.64385,23600000.0
2009-06-29 03:52:00,0.64385,0.64385,0.6438,0.6438,36400000.0
2009-06-29 03:53:00,0.6438,0.6438,0.6437,0.64375,22200000.0
2009-06-29 03:54:00,0.64375,0.64375,0.64355,0.64355,77200000.0
2009-06-29 03:55:00,0.64355,0.64355,0.64355,0.64355,46800000.0
2009-06-29 03:56:00,0.64355,0.64375,0.64355,0.64375,86800000.0
2009-06-29 03:57:00,0.64375,0.64375,0.64365,0.64365,11000000.0
2009-06-29 03:58:00,0.64365,0.64365,0.64355,0.64355,9400000.0
2009-06-29 03:59:00,0.64355,0.64355,0.64355,0.64355,4800000.0
2009-06-29 04:00:00,0.6436,0.6436,0.6436,0.6436,3400000.0
2009-06-29 04:01:00,0.64355,0.6436,0.64355,0.6436,14600000.0
2009-06-29 04:02:00,0.64333,0.64334,0.64333,0.64334,3200000.0
2009-06-29 04:03:00,0.64355,0.64355,0.6432,0.64325,36700000.0
2009-06-29 04:04:00,0.64302,0.64312,0.64298,0.6431,35400000.0
2009-06-29 04:05:00,0.64325,0.64325,0.64305,0.64305,10600000.0
2009-06-29 04:06:00,0.64305,0.64305,0.64295,0.64295,8000000.0
2009-06-29 04:07:00,0.64295,0.64305,0.64295,0.64305,26000000.0
2009-06-29 04:08:00,0.64315,0.64335,0.64305,0.64335,36600000.0
2009-06-29 04:09:00,0.64335,0.64345,0.64315,0.64325,96600000.0
2009-06-29 04:10:00,0.64345,0.64345,0.64325,0.64345,26600000.0
2009-06-29 04:11:00,0.64345,0.64355,0.64345,0.64355,14200000.0
2009-06-29 04:12:00,0.64365,0.64385,0.64355,0.64365,55400000.0
2009-06-29 04:13:00,0.6436,0.6436,0.6436,0.6436,1800000.0
2009-06-29 04:14:00,0.64365,0.64375,0.64365,0.64375,7000000.0
2009-06-29 04:15:00,0.64365,0.64365,0.64365,0.64365,30000000.0
2009-06-29 04:16:00,0.64342,0.6436,0.64329,0.64332,32800000.0
2009-06-29 04:17:00,0.6437,0.6437,0.64345,0.64345,56200000.0
2009-06-29 04:18:00,0.6435,0.64365,0.6435,0.64365,38400000.0
2009-06-29 04:19:00,0.6436,0.6438,0.64355,0.6438,31400000.0
2009-06-29 04:20:00,0.64375,0.6438,0.64375,0.6438,11200000.0
2009-06-29 04:21:00,0.6438,0.6438,0.6438,0.6438,3200000.0
2009-06-29 04:22:00,0.64375,0.6438,0.64375,0.6438,14400000.0
2009-06-29 04:23:00,0.64375,0.64375,0.64375,0.64375,8000000.0
2009-06-29 04:24:00,0.6438,0.6438,0.64375,0.6438,30400000.0
2009-06-29 04:25:00,0.6438,0.64385,0.6438,0.6438,13600000.0
2009-06-29 04:26:00,0.64375,0.6439,0.64375,0.6439,17400000.0
2009-06-29 04:27:00,0.64375,0.6439,0.64375,0.6439,39000000.0
2009-06-29 04:28:00,0.64385,0.6439,0.64375,0.64375,25600000.0
2009-06-29 04:29:00,0.6439,0.644,0.6439,0.64395,23200000.0
2009-06-29 04:30:00,0.64405,0.64405,0.64405,0.64405,3200000.0
2009-06-29 04:31:00,0.644,0.644,0.64385,0.64395,15800000.0
2009-06-29 04:32:00,0.64395,0.6441,0.64375,0.64375,48800000.0
2009-06-29 04:33:00,0.64395,0.644,0.64395,0.644,6200000.0
2009-06-29 04:34:00,0.64385,0.64385,0.64385,0.64385,8000000.0
2009-06-29 04:35:00,0.64385,0.64385,0.64385,0.64385,20600000.0
2009-06-29 04:36:00,0.6439,0.6439,0.64385,0.64385,16200000.0
2009-06-29 04:37:00,0.6439,0.6439,0.64385,0.64385,9200000.0
2009-06-29 04:38:00,0.64375,0.64385,0.64375,0.64385,29200000.0
2009-06-29 04:39:00,0.64395,0.64395,0.64385,0.6439,29600000.0
2009-06-29 04:40:00,0.64385,0.64385,0.64365,0.64365,87000000.0
2009-06-29 04:41:00,0.6435,0.64355,0.64345,0.6435,55000000.0
2009-06-29 04:42:00,0.6435,0.6435,0.6435,0.6435,33600000.0
2009-06-29 04:43:00,0.64345,0.6435,0.64305,0.64315,51800000.0
2009-06-29 04:44:00,0.64315,0.64315,0.64305,0.64305,41600000.0
2009-06-29 04:45:00,0.64295,0.64305,0.64275,0.64295,62400000.0
2009-06-29 04:46:00,0.64285,0.64285,0.64285,0.64285,10800000.0
2009-06-29 04:47:00,0.64295,0.64295,0.64285,0.64285,18000000.0
2009-06-29 04:48:00,0.64285,0.64295,0.64285,0.64295,12200000.0
2009-06-29 04:49:00,0.64287,0.64305,0.64287,0.6429,22400000.0
2009-06-29 04:50:00,0.64295,0.64305,0.64295,0.64305,14400000.0
2009-06-29 04:51:00,0.64305,0.64305,0.64265,0.64275,106800000.0
2009-06-29 04:52:00,0.64275,0.64275,0.6426,0.6426,25600000.0
2009-06-29 04:53:00,0.64255,0.64255,0.64245,0.64255,17400000.0
2009-06-29 04:54:00,0.64244,0.64256,0.6424,0.64248,60400000.0
2009-06-29 04:55:00,0.64265,0.64285,0.64265,0.64285,32800000.0
2009-06-29 04:56:00,0.64285,0.64285,0.64285,0.64285,9000000.0
2009-06-29 04:57:00,0.64275,0.64275,0.64275,0.64275,10000000.0
2009-06-29 04:58:00,0.6427,0.6427,0.6427,0.6427,1000000.0
2009-06-29 04:59:00,0.64272,0.64272,0.64228,0.64256,45600000.0
2009-06-29 05:00:00,0.64248,0.6427,0.64242,0.6425,47800000.0
2009-06-29 05:01:00,0.6428,0.64285,0.6427,0.64275,22000000.0
2009-06-29 05:02:00,0.64275,0.6428,0.64275,0.6428,7800000.0
2009-06-29 05:03:00,0.643,0.643,0.643,0.643,4000000.0
2009-06-29 05:04:00,0.64265,0.64273,0.64256,0.6427,51000000.0
2009-06-29 05:05:00,0.64264,0.64285,0.64263,0.64265,53600000.0
2009-06-29 05:06:00,0.64268,0.64275,0.64261,0.64267,29400000.0
2009-06-29 05:07:00,0.643,0.643,0.643,0.643,3200000.0
2009-06-29 05:08:00,0.6429,0.6431,0.6429,0.6431,14200000.0
2009-06-29 05:09:00,0.6431,0.6431,0.6431,0.6431,12000000.0
2009-06-29 05:10:00,0.64305,0.64305,0.64305,0.64305,3800000.0
2009-06-29 05:11:00,0.6431,0.6431,0.6431,0.6431,4000000.0
2009-06-29 05:12:00,0.6431,0.6431,0.6431,0.6431,8000000.0
2009-06-29 05:13:00,0.64279,0.64287,0.64274,0.64285,47200000.0
2009-06-29 05:14:00,0.6431,0.6431,0.64295,0.64305,13600000.0
2009-06-29 05:15:00,0.6432,0.6433,0.64305,0.64325,31400000.0
2009-06-29 05:16:00,0.64325,0.6439,0.64325,0.6436,104800000.0
2009-06-29 05:17:00,0.6437,0.6437,0.6434,0.6435,30200000.0
2009-06-29 05:18:00,0.6435,0.6435,0.6434,0.6435,18400000.0
2009-06-29 05:19:00,0.6435,0.6435,0.6435,0.6435,4000000.0
2009-06-29 05:20:00,0.64311,0.64334,0.64306,0.64306,28400000.0
2009-06-29 05:21:00,0.6437,0.6437,0.64355,0.64355,24600000.0
2009-06-29 05:22:00,0.6437,0.6438,0.6433,0.6437,105500000.0
2009-06-29 05:23:00,0.6437,0.6437,0.64345,0.6437,46000000.0
2009-06-29 05:24:00,0.6437,0.6437,0.6437,0.6437,16000000.0
2009-06-29 05:25:00,0.6437,0.6437,0.6433,0.6435,53300000.0
2009-06-29 05:26:00,0.64335,0.6434,0.64295,0.64295,110400000.0
2009-06-29 05:27:00,0.6431,0.6433,0.64305,0.6432,73200000.0
2009-06-29 05:28:00,0.64325,0.6433,0.64325,0.64325,32800000.0
2009-06-29 05:29:00,0.64325,0.64325,0.64325,0.64325,21000000.0
2009-06-29 05:30:00,0.64325,0.6436,0.64325,0.6436,24200000.0
2009-06-29 05:31:00,0.6436,0.6436,0.6436,0.6436,4000000.0
2009-06-29 05:32:00,0.6436,0.6436,0.64335,0.64335,49000000.0
2009-06-29 05:33:00,0.64335,0.6434,0.64335,0.64335,43400000.0
2009-06-29 05:34:00,0.64335,0.64335,0.64335,0.64335,5600000.0
2009-06-29 05:35:00,0.64309,0.64311,0.64292,0.64293,128800000.0
2009-06-29 05:36:00,0.64335,0.64335,0.64335,0.64335,6400000.0
2009-06-29 05:37:00,0.64335,0.6435,0.64335,0.6435,28200000.0
2009-06-29 05:38:00,0.6435,0.6435,0.64335,0.6435,27600000.0
2009-06-29 05:39:00,0.6435,0.6435,0.6435,0.6435,4000000.0
2009-06-29 05:40:00,0.6435,0.6435,0.64335,0.64335,73000000.0
2009-06-29 05:41:00,0.64345,0.6436,0.64345,0.6436,7400000.0
2009-06-29 05:42:00,0.6436,0.6436,0.64345,0.6436,40800000.0
2009-06-29 05:43:00,0.6435,0.6435,0.64335,0.6434,46600000.0
2009-06-29 05:44:00,0.64305,0.64322,0.64295,0.64305,73200000.0
2009-06-29 05:45:00,0.64325,0.64335,0.64325,0.64335,8800000.0
2009-06-29 05:46:00,0.64335,0.64335,0.64335,0.64335,16000000.0
2009-06-29 05:47:00,0.6433,0.6436,0.64315,0.64335,63600000.0
2009-06-29 05:48:00,0.64335,0.64335,0.64335,0.64335,16000000.0
2009-06-29 05:49:00,0.64335,0.64335,0.64325,0.64335,26800000.0
2009-06-29 05:50:00,0.64335,0.64335,0.64325,0.64335,26200000.0
2009-06-29 05:51:00,0.64335,0.64335,0.64325,0.64325,24000000.0
2009-06-29 05:52:00,0.64335,0.6436,0.64335,0.64345,47400000.0
2009-06-29 05:53:00,0.6434,0.6434,0.64325,0.64335,17400000.0
2009-06-29 05:54:00,0.64335,0.64335,0.64335,0.64335,3200000.0
2009-06-29 05:55:00,0.6434,0.6435,0.64335,0.64345,34000000.0
2009-06-29 05:56:00,0.64345,0.64345,0.64315,0.64325,29200000.0
2009-06-29 05:57:00,0.64325,0.64325,0.64325,0.64325,686200000.0
2009-06-29 05:58:00,0.64325,0.6433,0.64325,0.6433,642600000.0
2009-06-29 05:59:00,0.64325,0.64335,0.64325,0.64325,28000000.0
2009-06-29 06:00:00,0.64335,0.64345,0.64325,0.6434,28200000.0
2009-06-29 06:01:00,0.64345,0.64345,0.64345,0.64345,9600000.0
2009-06-29 06:02:00,0.6434,0.6435,0.6434,0.64345,41000000.0
2009-06-29 06:03:00,0.64345,0.64345,0.64345,0.64345,3200000.0
2009-06-29 06:04:00,0.6431,0.64321,0.64305,0.64314,112400000.0
2009-06-29 06:05:00,0.6435,0.64355,0.64345,0.64355,70000000.0
2009-06-29 06:06:00,0.64355,0.6439,0.64355,0.6437,53400000.0
2009-06-29 06:07:00,0.6438,0.6441,0.6438,0.64405,76200000.0
2009-06-29 06:08:00,0.64415,0.6442,0.64405,0.64405,28600000.0
2009-06-29 06:09:00,0.6441,0.6442,0.64405,0.6442,75600000.0
2009-06-29 06:10:00,0.6442,0.6443,0.64385,0.6443,95600000.0
2009-06-29 06:11:00,0.6443,0.6443,0.64415,0.64415,67600000.0
2009-06-29 06:12:00,0.6442,0.6442,0.6441,0.6442,72800000.0
2009-06-29 06:13:00,0.6442,0.6442,0.6442,0.6442,4000000.0
2009-06-29 06:14:00,0.6442,0.6443,0.64405,0.6443,68000000.0
2009-06-29 06:15:00,0.64389,0.64393,0.64375,0.64376,68800000.0
2009-06-29 06:16:00,0.6443,0.6443,0.6443,0.6443,4000000.0
2009-06-29 06:17:00,0.6443,0.6443,0.6443,0.6443,4000000.0
2009-06-29 06:18:00,0.64397,0.64401,0.64385,0.64386,116600000.0
2009-06-29 06:19:00,0.6443,0.6444,0.6443,0.6444,7400000.0
2009-06-29 06:20:00,0.6444,0.6444,0.64425,0.64425,33200000.0
2009-06-29 06:21:00,0.64425,0.64435,0.64425,0.6443,16400000.0
2009-06-29 06:22:00,0.6444,0.6444,0.64425,0.64425,19800000.0
2009-06-29 06:23:00,0.644,0.64415,0.644,0.64402,25400000.0
2009-06-29 06:24:00,0.64425,0.64425,0.64425,0.64425,26000000.0
2009-06-29 06:25:00,0.64425,0.6443,0.64415,0.6443,53600000.0
2009-06-29 06:26:00,0.64425,0.6443,0.64405,0.64405,44000000.0
2009-06-29 06:27:00,0.6442,0.6442,0.64415,0.6442,14600000.0
2009-06-29 06:28:00,0.64415,0.64415,0.64395,0.6441,31000000.0
2009-06-29 06:29:00,0.644,0.6441,0.644,0.6441,17000000.0
2009-06-29 06:30:00,0.64405,0.64405,0.64405,0.64405,12800000.0
2009-06-29 06:31:00,0.64405,0.6441,0.64405,0.6441,17800000.0
2009-06-29 06:32:00,0.6441,0.6441,0.64395,0.64395,7000000.0
2009-06-29 06:33:00,0.6439,0.6439,0.6439,0.6439,19200000.0
2009-06-29 06:34:00,0.64375,0.64375,0.64355,0.64355,39000000.0
2009-06-29 06:35:00,0.6435,0.64365,0.6435,0.64365,23400000.0
2009-06-29 06:36:00,0.64365,0.64405,0.64365,0.64395,30200000.0
2009-06-29 06:37:00,0.64395,0.644,0.64375,0.6439,51000000.0
2009-06-29 06:38:00,0.64395,0.64395,0.64395,0.64395,7000000.0
2009-06-29 06:39:00,0.644,0.644,0.6439,0.644,25000000.0
2009-06-29 06:40:00,0.6439,0.644,0.64385,0.6439,55000000.0
2009-06-29 06:41:00,0.644,0.644,0.644,0.644,6000000.0
2009-06-29 06:42:00,0.644,0.644,0.644,0.644,16000000.0
2009-06-29 06:43:00,0.6441,0.6441,0.6441,0.6441,6000000.0
2009-06-29 06:44:00,0.6441,0.6441,0.6441,0.6441,4000000.0
2009-06-29 06:45:00,0.6441,0.6441,0.6439,0.6439,69200000.0
2009-06-29 06:46:00,0.644,0.644,0.64385,0.64385,33000000.0
2009-06-29 06:47:00,0.644,0.6441,0.64385,0.644,27000000.0
2009-06-29 06:48:00,0.64395,0.644,0.64385,0.644,17200000.0
2009-06-29 06:49:00,0.644,0.644,0.644,0.644,4000000.0
2009-06-29 06:50:00,0.64366,0.64376,0.6435,0.6435,26400000.0
2009-06-29 06:51:00,0.64356,0.64366,0.6435,0.6436,16000000.0
2009-06-29 06:52:00,0.644,0.6441,0.6439,0.644,26000000.0
2009-06-29 06:53:00,0.644,0.644,0.6439,0.6439,19800000.0
2009-06-29 06:54:00,0.6441,0.6441,0.6441,0.6441,9800000.0
2009-06-29 06:55:00,0.644,0.64415,0.644,0.64415,10000000.0
2009-06-29 06:56:00,0.6441,0.64415,0.64375,0.64385,52600000.0
2009-06-29 06:57:00,0.64385,0.6439,0.64385,0.64385,16200000.0
2009-06-29 06:58:00,0.6439,0.644,0.64385,0.64385,28600000.0
2009-06-29 06:59:00,0.64395,0.64395,0.6438,0.64385,40000000.0
2009-06-29 07:00:00,0.6439,0.6439,0.64375,0.64385,64400000.0
2009-06-29 07:01:00,0.64385,0.6439,0.64345,0.64345,69400000.0
2009-06-29 07:02:00,0.64315,0.6434,0.64315,0.64335,86000000.0
2009-06-29 07:03:00,0.64335,0.6434,0.64325,0.64325,38800000.0
2009-06-29 07:04:00,0.64302,0.64318,0.64302,0.64318,128400000.0
2009-06-29 07:05:00,0.64345,0.64345,0.6433,0.6433,15400000.0
2009-06-29 07:06:00,0.6433,0.6433,0.64325,0.64325,33200000.0
2009-06-29 07:07:00,0.6434,0.6436,0.6434,0.6436,30600000.0
2009-06-29 07:08:00,0.6435,0.6436,0.6435,0.6436,14800000.0
2009-06-29 07:09:00,0.64315,0.6436,0.64315,0.64325,134800000.0
2009-06-29 07:10:00,0.64345,0.6437,0.64315,0.6436,37200000.0
2009-06-29 07:11:00,0.6437,0.6437,0.6437,0.6437,9000000.0
2009-06-29 07:12:00,0.6434,0.6434,0.64323,0.64328,60600000.0
2009-06-29 07:13:00,0.64334,0.64342,0.64321,0.64324,68000000.0
2009-06-29 07:14:00,0.6431,0.64338,0.64289,0.64338,14600000.0
2009-06-29 07:15:00,0.64344,0.64346,0.6433,0.6434,25600000.0
2009-06-29 07:16:00,0.6436,0.6437,0.6436,0.6437,7400000.0
2009-06-29 07:17:00,0.6437,0.6438,0.64365,0.64365,17200000.0
2009-06-29 07:18:00,0.64365,0.64365,0.64365,0.64365,13000000.0
2009-06-29 07:19:00,0.6437,0.6437,0.64345,0.64345,21600000.0
2009-06-29 07:20:00,0.6436,0.6436,0.64355,0.64355,10800000.0
2009-06-29 07:21:00,0.6436,0.64365,0.64355,0.6436,35600000.0
2009-06-29 07:22:00,0.64355,0.64365,0.64355,0.6436,43600000.0
2009-06-29 07:23:00,0.6435,0.6436,0.64285,0.64285,49000000.0
2009-06-29 07:24:00,0.64285,0.64285,0.64265,0.64275,96600000.0
2009-06-29 07:25:00,0.64275,0.64275,0.64275,0.64275,12600000.0
2009-06-29 07:26:00,0.6429,0.64325,0.6429,0.64325,45400000.0
2009-06-29 07:27:00,0.64325,0.64325,0.64285,0.64315,35600000.0
2009-06-29 07:28:00,0.64315,0.6432,0.64315,0.6432,12400000.0
2009-06-29 07:29:00,0.6432,0.6432,0.64295,0.64315,63400000.0
2009-06-29 07:30:00,0.64315,0.64315,0.64315,0.64315,1000000.0
2009-06-29 07:31:00,0.6431,0.6432,0.643,0.6431,51000000.0
2009-06-29 07:32:00,0.6432,0.6432,0.64285,0.64285,20000000.0
2009-06-29 07:33:00,0.64295,0.6432,0.64295,0.64315,23200000.0
2009-06-29 07:34:00,0.64315,0.64315,0.64305,0.64305,33200000.0
2009-06-29 07:35:00,0.64325,0.6434,0.64325,0.64325,45400000.0
2009-06-29 07:36:00,0.64325,0.6434,0.64325,0.64335,69200000.0
2009-06-29 07:37:00,0.6434,0.6435,0.64335,0.6435,29400000.0
2009-06-29 07:38:00,0.6435,0.64365,0.64335,0.64365,64800000.0
2009-06-29 07:39:00,0.64365,0.6438,0.64335,0.6435,30600000.0
2009-06-29 07:40:00,0.6435,0.6435,0.6435,0.6435,8000000.0
2009-06-29 07:41:00,0.6435,0.6435,0.6435,0.6435,3400000.0
2009-06-29 07:42:00,0.64311,0.64335,0.64302,0.64318,42200000.0
2009-06-29 07:43:00,0.64365,0.6437,0.6435,0.6435,15800000.0
2009-06-29 07:44:00,0.6435,0.64355,0.6435,0.6435,11000000.0
2009-06-29 07:45:00,0.6435,0.6436,0.6435,0.64355,17400000.0
2009-06-29 07:46:00,0.6436,0.6436,0.6435,0.6435,24000000.0
2009-06-29 07:47:00,0.6436,0.6437,0.6435,0.6437,39000000.0
2009-06-29 07:48:00,0.6437,0.6437,0.64355,0.64355,27600000.0
2009-06-29 07:49:00,0.6436,0.6436,0.64335,0.64335,59800000.0
2009-06-29 07:50:00,0.6433,0.6433,0.64315,0.64315,29200000.0
2009-06-29 07:51:00,0.6432,0.6432,0.6431,0.64315,32000000.0
2009-06-29 07:52:00,0.64315,0.64315,0.64315,0.64315,1000000.0
2009-06-29 07:53:00,0.6431,0.64315,0.64305,0.6431,113200000.0
2009-06-29 07:54:00,0.643,0.64305,0.643,0.64305,17800000.0
2009-06-29 07:55:00,0.643,0.64305,0.643,0.64305,12200000.0
2009-06-29 07:56:00,0.643,0.643,0.6427,0.64275,54200000.0
2009-06-29 07:57:00,0.6428,0.64315,0.6428,0.64315,33000000.0
2009-06-29 07:58:00,0.6431,0.6431,0.64305,0.6431,20000000.0
2009-06-29 07:59:00,0.6432,0.6432,0.6432,0.6432,21000000.0
2009-06-29 08:00:00,0.6432,0.6432,0.6431,0.6431,12800000.0
2009-06-29 08:01:00,0.643,0.6431,0.643,0.6431,11800000.0
2009-06-29 08:02:00,0.6431,0.6432,0.6431,0.6432,5000000.0
2009-06-29 08:03:00,0.6431,0.6431,0.64295,0.64295,28600000.0
2009-06-29 08:04:00,0.64285,0.6429,0.64285,0.64285,24400000.0
2009-06-29 08:05:00,0.64285,0.64285,0.64265,0.64265,222600000.0
2009-06-29 08:06:00,0.6427,0.64285,0.64265,0.64285,104700000.0
2009-06-29 08:07:00,0.6428,0.64325,0.6428,0.64325,48200000.0
2009-06-29 08:08:00,0.64315,0.64315,0.6427,0.6427,84800000.0
2009-06-29 08:09:00,0.64265,0.6428,0.64245,0.6425,123800000.0
2009-06-29 08:10:00,0.6425,0.64255,0.64235,0.64245,196400000.0
2009-06-29 08:11:00,0.64245,0.64245,0.64245,0.64245,27000000.0
2009-06-29 08:12:00,0.64245,0.64245,0.64215,0.64235,156200000.0
2009-06-29 08:13:00,0.64235,0.64245,0.64215,0.64235,163200000.0
2009-06-29 08:14:00,0.64215,0.64245,0.64205,0.64235,63200000.0
2009-06-29 08:15:00,0.64235,0.64235,0.64215,0.64225,39400000.0
2009-06-29 08:16:00,0.64235,0.64245,0.64225,0.64245,72200000.0
2009-06-29 08:17:00,0.64255,0.6426,0.64245,0.6426,68400000.0
2009-06-29 08:18:00,0.64255,0.64255,0.64245,0.64245,47000000.0
2009-06-29 08:19:00,0.64245,0.64245,0.64245,0.64245,11000000.0
2009-06-29 08:20:00,0.6426,0.6427,0.64235,0.64245,23600000.0
2009-06-29 08:21:00,0.64245,0.64245,0.64245,0.64245,16000000.0
2009-06-29 08:22:00,0.6424,0.64245,0.6424,0.64245,65200000.0
2009-06-29 08:23:00,0.6425,0.6428,0.64235,0.64255,26600000.0
2009-06-29 08:24:00,0.64255,0.64295,0.64255,0.6428,91400000.0
2009-06-29 08:25:00,0.6428,0.64295,0.64275,0.64285,62200000.0
2009-06-29 08:26:00,0.64275,0.64275,0.64265,0.64265,16400000.0
2009-06-29 08:27:00,0.64265,0.64275,0.64265,0.64275,85000000.0
2009-06-29 08:28:00,0.64275,0.64275,0.64275,0.64275,6400000.0
2009-06-29 08:29:00,0.64275,0.64275,0.64265,0.64265,48000000.0
2009-06-29 08:30:00,0.64265,0.64265,0.64235,0.64255,160400000.0
2009-06-29 08:31:00,0.64255,0.6427,0.64255,0.64255,100000000.0
2009-06-29 08:32:00,0.64255,0.64255,0.64255,0.64255,90000000.0
2009-06-29 08:33:00,0.64255,0.64255,0.6424,0.64245,58400000.0
2009-06-29 08:34:00,0.6424,0.64245,0.6423,0.64235,159800000.0
2009-06-29 08:35:00,0.64235,0.64235,0.64225,0.64235,117600000.0
2009-06-29 08:36:00,0.64225,0.64255,0.64225,0.6425,86800000.0
2009-06-29 08:37:00,0.64245,0.64255,0.64245,0.64245,153600000.0
2009-06-29 08:38:00,0.64255,0.64255,0.64245,0.6425,123000000.0
2009-06-29 08:39:00,0.6426,0.64265,0.6425,0.6425,86400000.0
2009-06-29 08:40:00,0.6425,0.6425,0.64245,0.64245,22000000.0
2009-06-29 08:41:00,0.64245,0.64275,0.64245,0.64275,154800000.0
2009-06-29 08:42:00,0.64275,0.64295,0.64265,0.64285,93400000.0
2009-06-29 08:43:00,0.64275,0.64285,0.64275,0.64285,24400000.0
2009-06-29 08:44:00,0.64275,0.6429,0.64275,0.6428,25200000.0
2009-06-29 08:45:00,0.6428,0.64285,0.64275,0.64275,84400000.0
2009-06-29 08:46:00,0.64275,0.64285,0.64265,0.64265,145800000.0
2009-06-29 08:47:00,0.64275,0.64315,0.64275,0.64305,156200000.0
2009-06-29 08:48:00,0.64305,0.6431,0.64295,0.6431,104600000.0
2009-06-29 08:49:00,0.6431,0.6431,0.64305,0.64305,35600000.0
2009-06-29 08:50:00,0.64315,0.64325,0.64305,0.6431,103200000.0
2009-06-29 08:51:00,0.6431,0.64325,0.64305,0.64315,105200000.0
2009-06-29 08:52:00,0.64315,0.64315,0.64315,0.64315,189200000.0
2009-06-29 08:53:00,0.64305,0.64335,0.64305,0.64325,86600000.0
2009-06-29 08:54:00,0.64325,0.64365,0.64325,0.64345,72800000.0
2009-06-29 08:55:00,0.6436,0.64375,0.64325,0.6437,129000000.0
2009-06-29 08:56:00,0.6436,0.6437,0.6432,0.64335,146000000.0
2009-06-29 08:57:00,0.64335,0.64335,0.64325,0.6433,23600000.0
2009-06-29 08:58:00,0.6434,0.64345,0.6432,0.6432,51400000.0
2009-06-29 08:59:00,0.64325,0.6437,0.64325,0.6437,35200000.0
2009-06-29 09:00:00,0.6436,0.6436,0.64355,0.64355,11600000.0
2009-06-29 09:01:00,0.64355,0.6436,0.6434,0.6434,35000000.0
2009-06-29 09:02:00,0.64335,0.64335,0.64315,0.64335,52400000.0
2009-06-29 09:03:00,0.64335,0.6434,0.6432,0.6432,22400000.0
2009-06-29 09:04:00,0.64335,0.6435,0.64325,0.6434,88200000.0
2009-06-29 09:05:00,0.6434,0.64345,0.6434,0.64345,9600000.0
2009-06-29 09:06:00,0.6435,0.6435,0.6434,0.6434,15600000.0
2009-06-29 09:07:00,0.64298,0.6433,0.64284,0.64327,49200000.0
2009-06-29 09:08:00,0.64345,0.644,0.64345,0.644,95600000.0
2009-06-29 09:09:00,0.644,0.644,0.64375,0.6439,120400000.0
2009-06-29 09:10:00,0.6438,0.6438,0.6438,0.6438,3200000.0
2009-06-29 09:11:00,0.6439,0.6442,0.6434,0.6442,115000000.0
2009-06-29 09:12:00,0.6442,0.6442,0.64405,0.64405,105200000.0
2009-06-29 09:13:00,0.64405,0.64405,0.64395,0.64395,38800000.0
2009-06-29 09:14:00,0.64395,0.64425,0.64395,0.64425,103600000.0
2009-06-29 09:15:00,0.64425,0.6444,0.64425,0.6444,33000000.0
2009-06-29 09:16:00,0.6444,0.6446,0.64425,0.64435,122000000.0
2009-06-29 09:17:00,0.64435,0.6446,0.6443,0.64435,51400000.0
2009-06-29 09:18:00,0.64435,0.64455,0.64435,0.64445,46000000.0
2009-06-29 09:19:00,0.64445,0.6454,0.6444,0.6451,74700000.0
2009-06-29 09:20:00,0.6452,0.6453,0.64505,0.6452,58000000.0
2009-06-29 09:21:00,0.6452,0.6452,0.64445,0.64485,126200000.0
2009-06-29 09:22:00,0.6449,0.6449,0.64435,0.6445,173800000.0
2009-06-29 09:23:00,0.64445,0.645,0.64445,0.6449,74400000.0
2009-06-29 09:24:00,0.64495,0.64495,0.64495,0.64495,3200000.0
2009-06-29 09:25:00,0.64505,0.64505,0.64495,0.64505,40000000.0
2009-06-29 09:26:00,0.64485,0.64495,0.64485,0.64495,11400000.0
2009-06-29 09:27:00,0.645,0.64505,0.645,0.645,35200000.0
2009-06-29 09:28:00,0.645,0.64505,0.645,0.64505,9600000.0
2009-06-29 09:29:00,0.64495,0.64505,0.64495,0.64505,11200000.0
2009-06-29 09:30:00,0.645,0.645,0.64485,0.64495,76600000.0
2009-06-29 09:31:00,0.64495,0.64505,0.64495,0.64505,34600000.0
2009-06-29 09:32:00,0.64535,0.64545,0.64495,0.64525,110000000.0
2009-06-29 09:33:00,0.64535,0.6454,0.6453,0.64535,80000000.0
2009-06-29 09:34:00,0.6454,0.64565,0.6452,0.64545,96600000.0
2009-06-29 09:35:00,0.64545,0.6455,0.64545,0.6455,12200000.0
2009-06-29 09:36:00,0.6455,0.64565,0.64545,0.6456,132000000.0
2009-06-29 09:37:00,0.6456,0.6456,0.6455,0.6455,35200000.0
2009-06-29 09:38:00,0.6455,0.64575,0.6454,0.64555,178900000.0
2009-06-29 09:39:00,0.64555,0.6456,0.64555,0.6456,64000000.0
2009-06-29 09:40:00,0.64555,0.6456,0.64555,0.6456,98400000.0
2009-06-29 09:41:00,0.64555,0.6458,0.64555,0.6457,64400000.0
2009-06-29 09:42:00,0.64565,0.646,0.64545,0.6458,119300000.0
2009-06-29 09:43:00,0.6458,0.6458,0.64555,0.6458,39000000.0
2009-06-29 09:44:00,0.6458,0.64595,0.6456,0.6458,128600000.0
2009-06-29 09:45:00,0.6457,0.6458,0.6457,0.6458,20800000.0
2009-06-29 09:46:00,0.6458,0.646,0.6457,0.64575,33200000.0
2009-06-29 09:47:00,0.6459,0.6459,0.6457,0.6459,40800000.0
2009-06-29 09:48:00,0.6459,0.64595,0.6458,0.6458,152000000.0
2009-06-29 09:49:00,0.6458,0.6459,0.6457,0.6457,115200000.0
2009-06-29 09:50:00,0.6458,0.6458,0.6456,0.6456,89400000.0
2009-06-29 09:51:00,0.64555,0.6458,0.64555,0.6457,38400000.0
2009-06-29 09:52:00,0.6458,0.6459,0.64565,0.6457,57200000.0
2009-06-29 09:53:00,0.6457,0.6457,0.6455,0.64555,48600000.0
2009-06-29 09:54:00,0.6456,0.6456,0.6455,0.6456,23200000.0
2009-06-29 09:55:00,0.64555,0.64555,0.64555,0.64555,10400000.0
2009-06-29 09:56:00,0.64555,0.6457,0.6455,0.64555,41400000.0
2009-06-29 09:57:00,0.64555,0.6456,0.64505,0.64535,112600000.0
2009-06-29 09:58:00,0.6454,0.64555,0.6454,0.64555,40000000.0
2009-06-29 09:59:00,0.64555,0.6456,0.6455,0.6456,60800000.0
2009-06-29 10:00:00,0.6456,0.64565,0.6455,0.6456,74400000.0
2009-06-29 10:01:00,0.6456,0.64585,0.64555,0.64565,81400000.0
2009-06-29 10:02:00,0.64565,0.6457,0.64545,0.6455,74400000.0
2009-06-29 10:03:00,0.6455,0.6455,0.6455,0.6455,25600000.0
2009-06-29 10:04:00,0.6455,0.6457,0.6455,0.64555,106600000.0
2009-06-29 10:05:00,0.6456,0.6456,0.64535,0.64545,100400000.0
2009-06-29 10:06:00,0.6454,0.64545,0.6454,0.6454,28800000.0
2009-06-29 10:07:00,0.64545,0.6456,0.64535,0.6454,50000000.0
2009-06-29 10:08:00,0.6454,0.6456,0.64535,0.6456,88600000.0
2009-06-29 10:09:00,0.6456,0.6456,0.6456,0.6456,28800000.0
2009-06-29 10:10:00,0.64555,0.64555,0.64555,0.64555,19200000.0
2009-06-29 10:11:00,0.64555,0.6457,0.6455,0.6457,51200000.0
2009-06-29 10:12:00,0.64575,0.6459,0.64575,0.6459,30400000.0
2009-06-29 10:13:00,0.6459,0.6459,0.64575,0.6459,73400000.0
2009-06-29 10:14:00,0.6459,0.6462,0.64575,0.6462,118800000.0
2009-06-29 10:15:00,0.6462,0.6462,0.64555,0.6458,100800000.0
2009-06-29 10:16:00,0.6459,0.6459,0.6458,0.6459,29000000.0
2009-06-29 10:17:00,0.6459,0.6461,0.64585,0.6461,25800000.0
2009-06-29 10:18:00,0.6462,0.6462,0.6458,0.6458,28600000.0
2009-06-29 10:19:00,0.646,0.646,0.6458,0.646,44400000.0
2009-06-29 10:20:00,0.64595,0.6461,0.64595,0.6461,23200000.0
2009-06-29 10:21:00,0.64605,0.64625,0.646,0.6462,157200000.0
2009-06-29 10:22:00,0.6463,0.6463,0.6459,0.64595,30000000.0
2009-06-29 10:23:00,0.64595,0.64595,0.64595,0.64595,14000000.0
2009-06-29 10:24:00,0.6459,0.6459,0.64555,0.64555,101400000.0
2009-06-29 10:25:00,0.6456,0.6458,0.64545,0.6457,222200000.0
2009-06-29 10:26:00,0.6459,0.646,0.64565,0.6457,86600000.0
2009-06-29 10:27:00,0.6458,0.6458,0.6457,0.6458,76200000.0
2009-06-29 10:28:00,0.6457,0.6459,0.6457,0.64575,30000000.0
2009-06-29 10:29:00,0.64575,0.6459,0.6457,0.6457,34200000.0
2009-06-29 10:30:00,0.6457,0.64575,0.64565,0.64565,42200000.0
2009-06-29 10:31:00,0.6457,0.6457,0.6455,0.64555,65200000.0
2009-06-29 10:32:00,0.6456,0.64565,0.64555,0.64565,66200000.0
2009-06-29 10:33:00,0.64565,0.64565,0.64565,0.64565,19200000.0
2009-06-29 10:34:00,0.6456,0.64565,0.6456,0.64565,54400000.0
2009-06-29 10:35:00,0.64565,0.6457,0.6455,0.6456,145000000.0
2009-06-29 10:36:00,0.6457,0.6457,0.64555,0.6456,34600000.0
2009-06-29 10:37:00,0.64575,0.6458,0.64555,0.64555,80800000.0
2009-06-29 10:38:00,0.64555,0.64555,0.64555,0.64555,25600000.0
2009-06-29 10:39:00,0.6456,0.64565,0.6455,0.6455,38000000.0
2009-06-29 10:40:00,0.64545,0.64545,0.6452,0.6453,46800000.0
2009-06-29 10:41:00,0.6453,0.6453,0.64505,0.64505,82200000.0
2009-06-29 10:42:00,0.645,0.6453,0.64475,0.6448,68600000.0
2009-06-29 10:43:00,0.6449,0.6449,0.6449,0.6449,4800000.0
2009-06-29 10:44:00,0.6448,0.64485,0.6447,0.64485,57200000.0
2009-06-29 10:45:00,0.64485,0.6449,0.64475,0.64475,55200000.0
2009-06-29 10:46:00,0.6449,0.645,0.64475,0.6448,255400000.0
2009-06-29 10:47:00,0.64475,0.645,0.64475,0.64485,61400000.0
2009-06-29 10:48:00,0.64485,0.6451,0.6448,0.64485,83200000.0
2009-06-29 10:49:00,0.6449,0.6449,0.6448,0.6448,24000000.0
2009-06-29 10:50:00,0.64454,0.64497,0.64444,0.6446,604200000.0
2009-06-29 10:51:00,0.6448,0.6449,0.64475,0.64485,93600000.0
2009-06-29 10:52:00,0.645,0.64505,0.6449,0.6449,46600000.0
2009-06-29 10:53:00,0.6449,0.6449,0.64445,0.64455,63800000.0
2009-06-29 10:54:00,0.64455,0.6446,0.64455,0.6446,8200000.0
2009-06-29 10:55:00,0.64455,0.64465,0.6444,0.6445,129800000.0
2009-06-29 10:56:00,0.6445,0.64505,0.64445,0.64505,71000000.0
2009-06-29 10:57:00,0.64505,0.64505,0.64505,0.64505,9600000.0
2009-06-29 10:58:00,0.64505,0.64505,0.64485,0.64505,46000000.0
2009-06-29 10:59:00,0.6452,0.64535,0.6449,0.64495,47100000.0
2009-06-29 11:00:00,0.64495,0.6457,0.64495,0.6457,76400000.0
2009-06-29 11:01:00,0.6457,0.6458,0.6457,0.6458,48000000.0
2009-06-29 11:02:00,0.6458,0.64585,0.64535,0.64535,122200000.0
2009-06-29 11:03:00,0.64525,0.64565,0.64525,0.64545,194600000.0
2009-06-29 11:04:00,0.64555,0.6457,0.6454,0.6457,91200000.0
2009-06-29 11:05:00,0.6457,0.6457,0.64535,0.64555,42000000.0
2009-06-29 11:06:00,0.64555,0.64555,0.64495,0.64515,237600000.0
2009-06-29 11:07:00,0.64515,0.64535,0.64515,0.64535,70800000.0
2009-06-29 11:08:00,0.6453,0.6453,0.6451,0.64525,83800000.0
2009-06-29 11:09:00,0.64525,0.6458,0.64515,0.6458,120400000.0
2009-06-29 11:10:00,0.6457,0.64595,0.6456,0.64565,106200000.0
2009-06-29 11:11:00,0.64595,0.646,0.6453,0.6455,115000000.0
2009-06-29 11:12:00,0.6455,0.64605,0.64525,0.6457,127400000.0
2009-06-29 11:13:00,0.6457,0.64615,0.6456,0.646,29800000.0
2009-06-29 11:14:00,0.646,0.64605,0.6454,0.64545,34600000.0
2009-06-29 11:15:00,0.64545,0.6456,0.64545,0.6456,8000000.0
2009-06-29 11:16:00,0.6456,0.6456,0.6455,0.6455,28400000.0
2009-06-29 11:17:00,0.64545,0.64545,0.64545,0.64545,1000000.0
2009-06-29 11:18:00,0.64545,0.64545,0.64545,0.64545,3000000.0
2009-06-29 11:19:00,0.64545,0.64545,0.6452,0.6452,54800000.0
2009-06-29 11:20:00,0.6452,0.64535,0.6452,0.6453,26800000.0
2009-06-29 11:21:00,0.64525,0.6453,0.64525,0.6453,2000000.0
2009-06-29 11:22:00,0.64525,0.64535,0.6452,0.64535,39800000.0
2009-06-29 11:23:00,0.64525,0.64555,0.6452,0.6453,79000000.0
2009-06-29 11:24:00,0.6453,0.6453,0.6448,0.64495,128600000.0
2009-06-29 11:25:00,0.64495,0.645,0.6449,0.645,27000000.0
2009-06-29 11:26:00,0.645,0.645,0.645,0.645,9600000.0
2009-06-29 11:27:00,0.645,0.645,0.645,0.645,9600000.0
2009-06-29 11:28:00,0.64505,0.64505,0.64505,0.64505,7600000.0
2009-06-29 11:29:00,0.645,0.645,0.645,0.645,20000000.0
2009-06-29 11:30:00,0.645,0.645,0.645,0.645,11600000.0
2009-06-29 11:31:00,0.645,0.645,0.6449,0.6449,80000000.0
2009-06-29 11:32:00,0.6449,0.6449,0.64485,0.64485,54000000.0
2009-06-29 11:33:00,0.6448,0.64485,0.64475,0.6448,74800000.0
2009-06-29 11:34:00,0.64485,0.64485,0.64485,0.64485,3200000.0
2009-06-29 11:35:00,0.64485,0.64485,0.64485,0.64485,4000000.0
2009-06-29 11:36:00,0.64436,0.64474,0.64436,0.64465,412800000.0
2009-06-29 11:37:00,0.64485,0.6449,0.64485,0.6449,25800000.0
2009-06-29 11:38:00,0.6449,0.6449,0.6449,0.6449,3200000.0
2009-06-29 11:39:00,0.6449,0.64525,0.64485,0.64525,51600000.0
2009-06-29 11:40:00,0.64525,0.6454,0.64525,0.6454,13000000.0
2009-06-29 11:41:00,0.64545,0.64575,0.64535,0.64565,61400000.0
2009-06-29 11:42:00,0.64565,0.6457,0.64565,0.64565,48600000.0
2009-06-29 11:43:00,0.64565,0.64565,0.64565,0.64565,3200000.0
2009-06-29 11:44:00,0.6457,0.6457,0.6457,0.6457,12800000.0
2009-06-29 11:45:00,0.6457,0.64595,0.6456,0.64595,194600000.0
2009-06-29 11:46:00,0.64595,0.64595,0.64565,0.64585,85000000.0
2009-06-29 11:47:00,0.64556,0.64569,0.64545,0.64555,439800000.0
2009-06-29 11:48:00,0.64553,0.64564,0.64545,0.64563,405400000.0
2009-06-29 11:49:00,0.64575,0.64575,0.6456,0.6457,35200000.0
2009-06-29 11:50:00,0.6457,0.64585,0.64565,0.64565,59600000.0
2009-06-29 11:51:00,0.64565,0.646,0.64565,0.64595,83800000.0
2009-06-29 11:52:00,0.64595,0.64595,0.6459,0.6459,126800000.0
2009-06-29 11:53:00,0.646,0.6462,0.6459,0.6462,77800000.0
2009-06-29 11:54:00,0.6462,0.6466,0.6462,0.64655,85800000.0
2009-06-29 11:55:00,0.64655,0.64695,0.64655,0.6468,82200000.0
2009-06-29 11:56:00,0.64685,0.647,0.6468,0.647,31600000.0
2009-06-29 11:57:00,0.6469,0.647,0.6469,0.6469,21000000.0
2009-06-29 11:58:00,0.6469,0.6469,0.6469,0.6469,8400000.0
2009-06-29 11:59:00,0.647,0.647,0.64695,0.64695,7400000.0
2009-06-29 12:00:00,0.64695,0.64695,0.64695,0.64695,3000000.0
2009-06-29 12:01:00,0.647,0.647,0.6469,0.6469,41400000.0
2009-06-29 12:02:00,0.64695,0.64745,0.64695,0.6473,70600000.0
2009-06-29 12:03:00,0.64725,0.64725,0.64705,0.64705,59200000.0
2009-06-29 12:04:00,0.6471,0.64715,0.64705,0.64705,24800000.0
2009-06-29 12:05:00,0.64705,0.6472,0.64705,0.64705,59000000.0
2009-06-29 12:06:00,0.6472,0.6472,0.64705,0.6471,15400000.0
2009-06-29 12:07:00,0.64699,0.64703,0.64677,0.64684,318600000.0
2009-06-29 12:08:00,0.6471,0.6471,0.64705,0.6471,32000000.0
2009-06-29 12:09:00,0.64705,0.64715,0.64705,0.64715,26600000.0
2009-06-29 12:10:00,0.64715,0.64745,0.6471,0.6472,88800000.0
2009-06-29 12:11:00,0.6472,0.6472,0.6472,0.6472,28800000.0
2009-06-29 12:12:00,0.64715,0.6478,0.64715,0.6478,110800000.0
2009-06-29 12:13:00,0.6478,0.64795,0.6477,0.64785,85000000.0
2009-06-29 12:14:00,0.64785,0.6479,0.6478,0.6478,151800000.0
2009-06-29 12:15:00,0.6478,0.6478,0.64775,0.64775,86400000.0
2009-06-29 12:16:00,0.64775,0.6479,0.64725,0.64735,168600000.0
2009-06-29 12:17:00,0.6474,0.6475,0.64735,0.6474,43600000.0
2009-06-29 12:18:00,0.64735,0.64735,0.64725,0.6473,44200000.0
2009-06-29 12:19:00,0.6474,0.6474,0.6473,0.6473,10600000.0
2009-06-29 12:20:00,0.6473,0.6473,0.6473,0.6473,3000000.0
2009-06-29 12:21:00,0.6473,0.6476,0.64725,0.6475,44300000.0
2009-06-29 12:22:00,0.6476,0.6477,0.6473,0.6475,206400000.0
2009-06-29 12:23:00,0.6475,0.6475,0.64735,0.6475,71600000.0
2009-06-29 12:24:00,0.6475,0.64755,0.64745,0.6475,38400000.0
2009-06-29 12:25:00,0.64745,0.6476,0.64745,0.6476,27200000.0
2009-06-29 12:26:00,0.6476,0.64775,0.6476,0.64765,21600000.0
2009-06-29 12:27:00,0.64775,0.64775,0.6476,0.64775,40400000.0
2009-06-29 12:28:00,0.64775,0.6478,0.64775,0.6478,14400000.0
2009-06-29 12:29:00,0.64785,0.64795,0.64775,0.6479,67200000.0
2009-06-29 12:30:00,0.6479,0.6479,0.64765,0.6477,37800000.0
2009-06-29 12:31:00,0.64775,0.6478,0.6477,0.64775,24200000.0
2009-06-29 12:32:00,0.6478,0.64785,0.6476,0.6477,69800000.0
2009-06-29 12:33:00,0.6477,0.6477,0.64745,0.64745,42200000.0
2009-06-29 12:34:00,0.64745,0.64755,0.64745,0.64745,68800000.0
2009-06-29 12:35:00,0.64745,0.6475,0.64745,0.6475,20000000.0
2009-06-29 12:36:00,0.6475,0.6475,0.6474,0.6474,36000000.0
2009-06-29 12:37:00,0.6474,0.6474,0.6472,0.6472,112400000.0
2009-06-29 12:38:00,0.64715,0.6472,0.647,0.64715,142800000.0
2009-06-29 12:39:00,0.64715,0.6476,0.64715,0.64755,136200000.0
2009-06-29 12:40:00,0.64755,0.6476,0.64745,0.64745,34400000.0
2009-06-29 12:41:00,0.64745,0.64775,0.64745,0.64755,125800000.0
2009-06-29 12:42:00,0.6476,0.6477,0.6475,0.6476,55200000.0
2009-06-29 12:43:00,0.6476,0.64775,0.6475,0.6475,55600000.0
2009-06-29 12:44:00,0.6475,0.6477,0.6475,0.6477,40200000.0
2009-06-29 12:45:00,0.6477,0.6477,0.64765,0.64765,16000000.0
2009-06-29 12:46:00,0.64765,0.6478,0.64765,0.64775,61000000.0
2009-06-29 12:47:00,0.64775,0.64775,0.64765,0.64765,64800000.0
2009-06-29 12:48:00,0.64765,0.64825,0.64765,0.6481,172400000.0
2009-06-29 12:49:00,0.6481,0.64875,0.648,0.6486,208400000.0
2009-06-29 12:50:00,0.64855,0.64875,0.6485,0.6487,95400000.0
2009-06-29 12:51:00,0.6487,0.6487,0.64855,0.6486,127800000.0
2009-06-29 12:52:00,0.6486,0.6487,0.6484,0.6484,177200000.0
2009-06-29 12:53:00,0.6484,0.64855,0.64795,0.64805,84800000.0
2009-06-29 12:54:00,0.6479,0.64835,0.6479,0.64795,48000000.0
2009-06-29 12:55:00,0.6479,0.64815,0.6479,0.64815,22200000.0
2009-06-29 12:56:00,0.6482,0.6483,0.6479,0.648,83800000.0
2009-06-29 12:57:00,0.648,0.6483,0.64775,0.648,55200000.0
2009-06-29 12:58:00,0.648,0.6483,0.648,0.64825,102000000.0
2009-06-29 12:59:00,0.64825,0.6484,0.6482,0.6482,51400000.0
2009-06-29 13:00:00,0.6482,0.6482,0.6482,0.6482,6400000.0
2009-06-29 13:01:00,0.6482,0.64845,0.6482,0.6482,70600000.0
2009-06-29 13:02:00,0.64845,0.64855,0.6482,0.6484,150000000.0
2009-06-29 13:03:00,0.6484,0.6484,0.64815,0.64815,33200000.0
2009-06-29 13:04:00,0.64815,0.64845,0.64805,0.6481,26800000.0
2009-06-29 13:05:00,0.6481,0.6481,0.64775,0.6478,73000000.0
2009-06-29 13:06:00,0.6478,0.6478,0.6477,0.6478,45600000.0
2009-06-29 13:07:00,0.6477,0.648,0.64765,0.648,107200000.0
2009-06-29 13:08:00,0.648,0.6481,0.648,0.6481,60200000.0
2009-06-29 13:09:00,0.6482,0.64865,0.6481,0.6485,204400000.0
2009-06-29 13:10:00,0.6486,0.6486,0.6482,0.6482,109600000.0
2009-06-29 13:11:00,0.64815,0.6482,0.64815,0.64815,34200000.0
2009-06-29 13:12:00,0.6482,0.6482,0.648,0.648,58800000.0
2009-06-29 13:13:00,0.648,0.648,0.6479,0.64795,9800000.0
2009-06-29 13:14:00,0.6479,0.6479,0.6478,0.64785,15200000.0
2009-06-29 13:15:00,0.64785,0.64785,0.6477,0.6477,46400000.0
2009-06-29 13:16:00,0.6477,0.6479,0.6477,0.6478,90000000.0
2009-06-29 13:17:00,0.6478,0.6479,0.6478,0.6479,204800000.0
2009-06-29 13:18:00,0.6479,0.648,0.6478,0.6478,149800000.0
2009-06-29 13:19:00,0.6478,0.6481,0.6478,0.6479,122200000.0
2009-06-29 13:20:00,0.6479,0.64795,0.6478,0.6479,111400000.0
2009-06-29 13:21:00,0.6479,0.64795,0.6479,0.64795,39600000.0
2009-06-29 13:22:00,0.648,0.648,0.64785,0.6479,37600000.0
2009-06-29 13:23:00,0.6479,0.6479,0.6479,0.6479,49200000.0
2009-06-29 13:24:00,0.6479,0.6479,0.6478,0.6478,63600000.0
2009-06-29 13:25:00,0.6478,0.6478,0.64745,0.6477,103000000.0
2009-06-29 13:26:00,0.6477,0.6479,0.6477,0.64775,141200000.0
2009-06-29 13:27:00,0.64775,0.6484,0.64775,0.6483,130400000.0
2009-06-29 13:28:00,0.64825,0.6483,0.6482,0.6482,66200000.0
2009-06-29 13:29:00,0.6482,0.64825,0.6481,0.64825,157800000.0
2009-06-29 13:30:00,0.64825,0.6486,0.64825,0.64845,102000000.0
2009-06-29 13:31:00,0.64845,0.64855,0.64845,0.6485,40000000.0
2009-06-29 13:32:00,0.6485,0.6487,0.6485,0.6486,110000000.0
2009-06-29 13:33:00,0.6486,0.6486,0.6485,0.6485,152200000.0
2009-06-29 13:34:00,0.6485,0.6485,0.6485,0.6485,8000000.0
2009-06-29 13:35:00,0.6485,0.6486,0.6484,0.6484,142600000.0
2009-06-29 13:36:00,0.64825,0.6484,0.64825,0.64835,35400000.0
2009-06-29 13:37:00,0.64835,0.6486,0.6483,0.64835,211800000.0
2009-06-29 13:38:00,0.64835,0.64845,0.6483,0.6484,169000000.0
2009-06-29 13:39:00,0.6484,0.6484,0.64835,0.6484,36000000.0
2009-06-29 13:40:00,0.6484,0.6484,0.6484,0.6484,3200000.0
2009-06-29 13:41:00,0.64845,0.64845,0.64845,0.64845,12000000.0
2009-06-29 13:42:00,0.6484,0.6485,0.6484,0.64845,23200000.0
2009-06-29 13:43:00,0.64845,0.64845,0.64845,0.64845,20000000.0
2009-06-29 13:44:00,0.64845,0.64845,0.64845,0.64845,16000000.0
2009-06-29 13:45:00,0.64845,0.64845,0.64845,0.64845,13600000.0
2009-06-29 13:46:00,0.64845,0.64845,0.64845,0.64845,19200000.0
2009-06-29 13:47:00,0.64845,0.64845,0.64835,0.64835,64200000.0
2009-06-29 13:48:00,0.64835,0.64835,0.6483,0.6483,58600000.0
2009-06-29 13:49:00,0.6483,0.6484,0.6482,0.6483,64800000.0
2009-06-29 13:50:00,0.6483,0.6483,0.64825,0.64825,58100000.0
2009-06-29 13:51:00,0.6483,0.64835,0.64805,0.64825,78100000.0
2009-06-29 13:52:00,0.64825,0.64835,0.64825,0.64825,105400000.0
2009-06-29 13:53:00,0.64825,0.64825,0.64825,0.64825,39800000.0
2009-06-29 13:54:00,0.64825,0.64825,0.64805,0.6481,239800000.0
2009-06-29 13:55:00,0.6481,0.64815,0.64805,0.64815,54200000.0
2009-06-29 13:56:00,0.64815,0.64835,0.6481,0.6483,117400000.0
2009-06-29 13:57:00,0.6483,0.6485,0.6483,0.64835,61200000.0
2009-06-29 13:58:00,0.6483,0.64835,0.6483,0.6483,78000000.0
2009-06-29 13:59:00,0.6483,0.6483,0.64795,0.648,116200000.0
2009-06-29 14:00:00,0.64805,0.6481,0.6479,0.64805,126800000.0
2009-06-29 14:01:00,0.64815,0.64855,0.64805,0.6485,181000000.0
2009-06-29 14:02:00,0.6485,0.64855,0.6481,0.6483,225200000.0
2009-06-29 14:03:00,0.6483,0.6485,0.64815,0.6482,232200000.0
2009-06-29 14:04:00,0.64815,0.6485,0.6481,0.6482,162200000.0
2009-06-29 14:05:00,0.6483,0.64855,0.64815,0.6484,237400000.0
2009-06-29 14:06:00,0.6484,0.6484,0.64835,0.64835,64200000.0
2009-06-29 14:07:00,0.64835,0.64835,0.6483,0.6483,57600000.0
2009-06-29 14:08:00,0.6483,0.6483,0.64825,0.64825,38400000.0
2009-06-29 14:09:00,0.6482,0.6484,0.6482,0.6484,134800000.0
2009-06-29 14:10:00,0.6484,0.6484,0.6484,0.6484,60800000.0
2009-06-29 14:11:00,0.6484,0.6484,0.64835,0.6484,315000000.0
2009-06-29 14:12:00,0.6484,0.64845,0.64825,0.64845,156000000.0
2009-06-29 14:13:00,0.64845,0.6486,0.64845,0.6486,58000000.0
2009-06-29 14:14:00,0.6486,0.64875,0.64855,0.6486,186800000.0
2009-06-29 14:15:00,0.6486,0.6487,0.6486,0.6487,138000000.0
2009-06-29 14:16:00,0.64875,0.64895,0.6484,0.6485,179999997.0
2009-06-29 14:17:00,0.6485,0.6485,0.6484,0.6485,126800000.0
2009-06-29 14:18:00,0.64855,0.64855,0.64855,0.64855,12000000.0
2009-06-29 14:19:00,0.64855,0.64855,0.6485,0.6485,54000000.0
2009-06-29 14:20:00,0.6485,0.6486,0.6485,0.64855,108600000.0
2009-06-29 14:21:00,0.64855,0.6487,0.64855,0.64865,88200000.0
2009-06-29 14:22:00,0.64865,0.6489,0.64865,0.6489,76000000.0
2009-06-29 14:23:00,0.64885,0.64925,0.64885,0.64915,316200000.0
2009-06-29 14:24:00,0.64915,0.6492,0.64905,0.64905,364000000.0
2009-06-29 14:25:00,0.64905,0.64905,0.64905,0.64905,120000000.0
2009-06-29 14:26:00,0.64905,0.64905,0.6489,0.64895,176000000.0
2009-06-29 14:27:00,0.64895,0.64905,0.6489,0.64905,91120000.0
2009-06-29 14:28:00,0.64905,0.6491,0.64885,0.6489,126000000.0
2009-06-29 14:29:00,0.6489,0.6491,0.6489,0.6491,107400000.0
2009-06-29 14:30:00,0.6491,0.64925,0.64905,0.64905,239800000.0
2009-06-29 14:31:00,0.64905,0.6491,0.64905,0.6491,82400000.0
2009-06-29 14:32:00,0.6491,0.6491,0.64895,0.649,51200000.0
2009-06-29 14:33:00,0.649,0.649,0.6489,0.649,32700000.0
2009-06-29 14:34:00,0.64895,0.649,0.6489,0.649,99900000.0
2009-06-29 14:35:00,0.649,0.649,0.649,0.649,36000000.0
2009-06-29 14:36:00,0.6491,0.6491,0.649,0.6491,51600000.0
2009-06-29 14:37:00,0.6491,0.6497,0.6491,0.64935,95600000.0
2009-06-29 14:38:00,0.64945,0.6498,0.64945,0.64975,212000000.0
2009-06-29 14:39:00,0.64975,0.6508,0.64975,0.6504,437200000.0
2009-06-29 14:40:00,0.65045,0.6507,0.6503,0.65055,334400000.0
2009-06-29 14:41:00,0.65045,0.65055,0.6503,0.65035,258200002.0
2009-06-29 14:42:00,0.65035,0.65045,0.65025,0.65025,140900000.0
2009-06-29 14:43:00,0.6503,0.65045,0.6503,0.6503,171000000.0
2009-06-29 14:44:00,0.6503,0.6503,0.65015,0.65015,191800000.0
2009-06-29 14:45:00,0.65015,0.6502,0.6498,0.64985,125600000.0
2009-06-29 14:46:00,0.64985,0.64985,0.64985,0.64985,32000000.0
2009-06-29 14:47:00,0.64985,0.6499,0.6498,0.64985,116600000.0
2009-06-29 14:48:00,0.64985,0.64985,0.6497,0.6497,138400000.0
2009-06-29 14:49:00,0.6497,0.6497,0.64945,0.6495,200000000.0
2009-06-29 14:50:00,0.6494,0.6496,0.64915,0.64955,159600000.0
2009-06-29 14:51:00,0.64955,0.6496,0.6495,0.64955,186200000.0
2009-06-29 14:52:00,0.64955,0.64955,0.64945,0.6495,107400000.0
2009-06-29 14:53:00,0.6495,0.6495,0.64935,0.6495,76800000.0
2009-06-29 14:54:00,0.6495,0.6495,0.6494,0.6495,66600000.0
2009-06-29 14:55:00,0.6495,0.6495,0.6495,0.6495,64600000.0
2009-06-29 14:56:00,0.6495,0.64955,0.64945,0.64955,141200000.0
2009-06-29 14:57:00,0.64955,0.6496,0.6493,0.64935,206700000.0
2009-06-29 14:58:00,0.6494,0.6495,0.649,0.6491,262000000.0
2009-06-29 14:59:00,0.6492,0.6494,0.6491,0.6493,84000000.0
2009-06-29 15:00:00,0.6493,0.6493,0.64875,0.64875,134200000.0
2009-06-29 15:01:00,0.64875,0.6488,0.6485,0.64865,134400000.0
2009-06-29 15:02:00,0.64865,0.64875,0.64855,0.64855,164400000.0
2009-06-29 15:03:00,0.64855,0.64865,0.6483,0.6483,148200000.0
2009-06-29 15:04:00,0.6483,0.64845,0.6483,0.6483,33800000.0
2009-06-29 15:05:00,0.6483,0.64865,0.64815,0.6486,194200000.0
2009-06-29 15:06:00,0.6486,0.6488,0.6486,0.6486,180200000.0
2009-06-29 15:07:00,0.6486,0.6486,0.64845,0.64855,135000000.0
2009-06-29 15:08:00,0.6486,0.6487,0.64855,0.64855,68200000.0
2009-06-29 15:09:00,0.64855,0.6486,0.64855,0.6486,53600000.0
2009-06-29 15:10:00,0.6486,0.6486,0.64855,0.6486,65200000.0
2009-06-29 15:11:00,0.6486,0.6491,0.6486,0.6491,219500000.0
2009-06-29 15:12:00,0.6491,0.64915,0.64875,0.6489,122200000.0
2009-06-29 15:13:00,0.6489,0.64895,0.6486,0.64865,126600000.0
2009-06-29 15:14:00,0.64865,0.64865,0.6486,0.64865,177400000.0
2009-06-29 15:15:00,0.64865,0.6488,0.64855,0.6486,92200000.0
2009-06-29 15:16:00,0.6486,0.6486,0.6486,0.6486,56600000.0
2009-06-29 15:17:00,0.6486,0.64865,0.6486,0.64865,57600000.0
2009-06-29 15:18:00,0.64865,0.64865,0.64855,0.64865,57200000.0
2009-06-29 15:19:00,0.64865,0.64865,0.6484,0.64845,63200000.0
2009-06-29 15:20:00,0.64845,0.6486,0.6484,0.6486,246000000.0
2009-06-29 15:21:00,0.6486,0.6487,0.64855,0.6486,224600000.0
2009-06-29 15:22:00,0.6486,0.6489,0.6486,0.64885,117800000.0
2009-06-29 15:23:00,0.64885,0.64885,0.6486,0.6486,129400000.0
2009-06-29 15:24:00,0.6486,0.6486,0.64845,0.64855,192500000.0
2009-06-29 15:25:00,0.64855,0.64855,0.64835,0.6485,115400000.0
2009-06-29 15:26:00,0.6485,0.6485,0.6485,0.6485,127800000.0
2009-06-29 15:27:00,0.6485,0.64855,0.6485,0.6485,92400000.0
2009-06-29 15:28:00,0.6485,0.6485,0.6484,0.64845,95400000.0
2009-06-29 15:29:00,0.64845,0.64845,0.6484,0.6484,112000000.0
2009-06-29 15:30:00,0.6484,0.6484,0.6481,0.6482,93400000.0
2009-06-29 15:31:00,0.6482,0.64835,0.64815,0.6483,188800000.0
2009-06-29 15:32:00,0.6484,0.64845,0.6479,0.6481,245300000.0
2009-06-29 15:33:00,0.6481,0.6483,0.6477,0.6478,280820000.0
2009-06-29 15:34:00,0.6478,0.648,0.64755,0.6479,303940000.0
2009-06-29 15:35:00,0.6479,0.6481,0.64755,0.6478,270500000.0
2009-06-29 15:36:00,0.64765,0.64775,0.64685,0.64685,253120000.0
2009-06-29 15:37:00,0.64685,0.6474,0.6467,0.64725,149200000.0
2009-06-29 15:38:00,0.64725,0.648,0.64725,0.64745,178000000.0
2009-06-29 15:39:00,0.64745,0.6476,0.64735,0.6474,196600000.0
2009-06-29 15:40:00,0.6474,0.6474,0.6469,0.64695,139800000.0
2009-06-29 15:41:00,0.64695,0.6474,0.64695,0.6474,226000000.0
2009-06-29 15:42:00,0.6474,0.6475,0.64715,0.6473,216500000.0
2009-06-29 15:43:00,0.64725,0.6479,0.64725,0.6476,480800000.0
2009-06-29 15:44:00,0.6476,0.6478,0.64745,0.64765,401600000.0
2009-06-29 15:45:00,0.64765,0.64765,0.64705,0.6474,314800000.0
2009-06-29 15:46:00,0.6474,0.6474,0.64715,0.64715,150800000.0
2009-06-29 15:47:00,0.64715,0.6473,0.647,0.647,203200000.0
2009-06-29 15:48:00,0.647,0.6473,0.6469,0.6473,287800000.0
2009-06-29 15:49:00,0.6473,0.6473,0.64675,0.64695,301100000.0
2009-06-29 15:50:00,0.64695,0.6471,0.6468,0.64705,149240000.0
2009-06-29 15:51:00,0.64695,0.6471,0.64685,0.647,116800000.0
2009-06-29 15:52:00,0.647,0.6471,0.64685,0.64695,110000000.0
2009-06-29 15:53:00,0.64695,0.64695,0.6468,0.64685,128600000.0
2009-06-29 15:54:00,0.64685,0.64695,0.6466,0.64675,171400000.0
2009-06-29 15:55:00,0.64675,0.6469,0.6467,0.64675,213200000.0
2009-06-29 15:56:00,0.64675,0.6468,0.64675,0.6468,115600000.0
2009-06-29 15:57:00,0.6468,0.6472,0.64675,0.6469,246000000.0
2009-06-29 15:58:00,0.647,0.647,0.64685,0.6469,120600000.0
2009-06-29 15:59:00,0.6469,0.6471,0.64685,0.64705,110000000.0
2009-06-29 16:00:00,0.6472,0.6475,0.647,0.6474,154800000.0
2009-06-29 16:01:00,0.6474,0.6475,0.64735,0.6474,68400000.0
2009-06-29 16:02:00,0.6473,0.6476,0.6473,0.64745,67200000.0
2009-06-29 16:03:00,0.6475,0.6475,0.64725,0.6474,160600000.0
2009-06-29 16:04:00,0.6474,0.6475,0.64725,0.6474,247000000.0
2009-06-29 16:05:00,0.6474,0.6475,0.64725,0.6474,191000000.0
2009-06-29 16:06:00,0.6475,0.6475,0.6474,0.6475,81600000.0
2009-06-29 16:07:00,0.6475,0.6475,0.6472,0.6473,192000000.0
2009-06-29 16:08:00,0.6474,0.6477,0.6472,0.64755,131800000.0
2009-06-29 16:09:00,0.64755,0.6483,0.64735,0.6481,295200000.0
2009-06-29 16:10:00,0.6481,0.6482,0.6481,0.6482,75400000.0
2009-06-29 16:11:00,0.6482,0.6483,0.6482,0.6482,117000000.0
2009-06-29 16:12:00,0.6482,0.6485,0.6481,0.64835,140700000.0
2009-06-29 16:13:00,0.64835,0.6484,0.64835,0.6484,60000000.0
2009-06-29 16:14:00,0.6484,0.6486,0.6484,0.6486,266400000.0
2009-06-29 16:15:00,0.6486,0.6489,0.6486,0.6488,77200000.0
2009-06-29 16:16:00,0.6488,0.6492,0.6488,0.6491,173200000.0
2009-06-29 16:17:00,0.6491,0.6493,0.649,0.6491,134800000.0
2009-06-29 16:18:00,0.6491,0.64945,0.64895,0.64945,313400000.0
2009-06-29 16:19:00,0.64945,0.64945,0.64895,0.6491,228600000.0
2009-06-29 16:20:00,0.6491,0.6493,0.6491,0.64915,299000000.0
2009-06-29 16:21:00,0.64915,0.64925,0.64845,0.6485,285200000.0
2009-06-29 16:22:00,0.6486,0.64905,0.64855,0.64895,230600000.0
2009-06-29 16:23:00,0.64895,0.64905,0.64865,0.64875,199800000.0
2009-06-29 16:24:00,0.6489,0.6494,0.64865,0.64925,299600000.0
2009-06-29 16:25:00,0.64915,0.6492,0.64865,0.6487,282400000.0
2009-06-29 16:26:00,0.64875,0.64895,0.64865,0.6487,109600000.0
2009-06-29 16:27:00,0.6488,0.6491,0.64865,0.6491,179400000.0
2009-06-29 16:28:00,0.6491,0.6495,0.64895,0.6493,159700000.0
2009-06-29 16:29:00,0.6493,0.6495,0.6491,0.6495,106200000.0
2009-06-29 16:30:00,0.6495,0.6497,0.6491,0.6497,143700000.0
2009-06-29 16:31:00,0.6497,0.6497,0.64935,0.6494,157600000.0
2009-06-29 16:32:00,0.6494,0.6495,0.64935,0.64935,64600000.0
2009-06-29 16:33:00,0.64935,0.64935,0.64885,0.6489,515600000.0
2009-06-29 16:34:00,0.649,0.64915,0.64885,0.64895,245000000.0
2009-06-29 16:35:00,0.64895,0.64895,0.64855,0.64865,280800000.0
2009-06-29 16:36:00,0.64865,0.64875,0.64835,0.64845,221600000.0
2009-06-29 16:37:00,0.64845,0.64865,0.64815,0.64845,288400000.0
2009-06-29 16:38:00,0.64835,0.64845,0.64825,0.64835,243000000.0
2009-06-29 16:39:00,0.64835,0.64835,0.64805,0.64815,200400000.0
2009-06-29 16:40:00,0.64815,0.64835,0.64805,0.64815,190000000.0
2009-06-29 16:41:00,0.64815,0.6482,0.64815,0.64815,117400000.0
2009-06-29 16:42:00,0.64815,0.6483,0.64795,0.64795,252100000.0
2009-06-29 16:43:00,0.6482,0.6483,0.64795,0.6482,291200000.0
2009-06-29 16:44:00,0.6483,0.64845,0.64815,0.6484,114400000.0
2009-06-29 16:45:00,0.6484,0.649,0.64805,0.6488,96400000.0
2009-06-29 16:46:00,0.64875,0.6489,0.64845,0.6486,172400000.0
2009-06-29 16:47:00,0.6487,0.6487,0.64835,0.6486,158000000.0
2009-06-29 16:48:00,0.6486,0.64885,0.6485,0.6486,125100000.0
2009-06-29 16:49:00,0.6486,0.6486,0.64785,0.64795,281200000.0
2009-06-29 16:50:00,0.64805,0.6483,0.64795,0.6482,191200000.0
2009-06-29 16:51:00,0.6482,0.6486,0.64815,0.64825,167000000.0
2009-06-29 16:52:00,0.64815,0.64835,0.64815,0.64815,218400000.0
2009-06-29 16:53:00,0.64815,0.64825,0.64805,0.64825,167200000.0
2009-06-29 16:54:00,0.6484,0.6484,0.64815,0.64825,141200000.0
2009-06-29 16:55:00,0.6483,0.6485,0.64825,0.6483,69400000.0
2009-06-29 16:56:00,0.6484,0.64865,0.6484,0.64845,197200000.0
2009-06-29 16:57:00,0.64845,0.6487,0.64845,0.6487,174200000.0
2009-06-29 16:58:00,0.64855,0.64865,0.64845,0.64845,381400000.0
2009-06-29 16:59:00,0.6485,0.64865,0.64815,0.6484,554000000.0
2009-06-29 17:00:00,0.6484,0.64865,0.64835,0.6486,304400000.0
2009-06-29 17:01:00,0.6486,0.6488,0.64855,0.6488,154600000.0
2009-06-29 17:02:00,0.6488,0.649,0.64875,0.6489,113000000.0
2009-06-29 17:03:00,0.6488,0.6492,0.64865,0.6488,121500000.0
2009-06-29 17:04:00,0.6488,0.6491,0.6488,0.6491,130300000.0
2009-06-29 17:05:00,0.6489,0.6491,0.64885,0.6489,124400000.0
2009-06-29 17:06:00,0.6489,0.6489,0.6488,0.6488,259000000.0
2009-06-29 17:07:00,0.6488,0.6488,0.64845,0.6487,154600000.0
2009-06-29 17:08:00,0.6487,0.6487,0.64845,0.64845,137800000.0
2009-06-29 17:09:00,0.6485,0.6487,0.64845,0.64855,229200000.0
2009-06-29 17:10:00,0.64855,0.6487,0.64855,0.6486,151400000.0
2009-06-29 17:11:00,0.6486,0.6487,0.6486,0.6487,73600000.0
2009-06-29 17:12:00,0.6487,0.6487,0.6486,0.6486,199800000.0
2009-06-29 17:13:00,0.6486,0.64895,0.6486,0.6489,256000000.0
2009-06-29 17:14:00,0.6489,0.6492,0.6489,0.6491,253600000.0
2009-06-29 17:15:00,0.6491,0.6491,0.64865,0.6488,283600000.0
2009-06-29 17:16:00,0.6488,0.6488,0.64845,0.6485,122200000.0
2009-06-29 17:17:00,0.6485,0.64855,0.6482,0.6483,130400000.0
2009-06-29 17:18:00,0.6483,0.64855,0.6482,0.64825,274600000.0
2009-06-29 17:19:00,0.64825,0.6484,0.64815,0.64825,82400000.0
2009-06-29 17:20:00,0.64825,0.6484,0.64815,0.6484,163600000.0
2009-06-29 17:21:00,0.64835,0.6489,0.64835,0.6488,150600000.0
2009-06-29 17:22:00,0.6488,0.6488,0.64835,0.6485,190200000.0
2009-06-29 17:23:00,0.64845,0.64845,0.64825,0.64835,141000000.0
2009-06-29 17:24:00,0.64835,0.64835,0.64825,0.64835,47600000.0
2009-06-29 17:25:00,0.64825,0.6484,0.64825,0.64835,122400000.0
2009-06-29 17:26:00,0.64835,0.6485,0.6483,0.64835,98000000.0
2009-06-29 17:27:00,0.64835,0.64835,0.6482,0.6482,126000000.0
2009-06-29 17:28:00,0.6482,0.6489,0.6482,0.6489,203400000.0
2009-06-29 17:29:00,0.6489,0.64895,0.64835,0.64855,264000000.0
2009-06-29 17:30:00,0.64855,0.64855,0.64825,0.6484,102400000.0
2009-06-29 17:31:00,0.6484,0.6487,0.64835,0.6484,84200000.0
2009-06-29 17:32:00,0.6485,0.6488,0.64845,0.6488,119400000.0
2009-06-29 17:33:00,0.6488,0.6488,0.64865,0.64865,68800000.0
2009-06-29 17:34:00,0.6487,0.64885,0.64855,0.6486,152000000.0
2009-06-29 17:35:00,0.64855,0.6487,0.64855,0.6487,84000000.0
2009-06-29 17:36:00,0.6487,0.6487,0.64855,0.6486,156000000.0
2009-06-29 17:37:00,0.6486,0.6487,0.64855,0.6487,131800000.0
2009-06-29 17:38:00,0.6486,0.6486,0.64855,0.64855,35000000.0
2009-06-29 17:39:00,0.64855,0.64855,0.64825,0.64825,64400000.0
2009-06-29 17:40:00,0.64825,0.6485,0.6482,0.6485,165800000.0
2009-06-29 17:41:00,0.6485,0.64855,0.6484,0.6484,281400000.0
2009-06-29 17:42:00,0.6484,0.6492,0.6484,0.6492,268600000.0
2009-06-29 17:43:00,0.6492,0.6492,0.64875,0.64905,305400000.0
2009-06-29 17:44:00,0.649,0.6491,0.6489,0.649,135400000.0
2009-06-29 17:45:00,0.649,0.6493,0.6489,0.6493,92000000.0
2009-06-29 17:46:00,0.6493,0.6496,0.6493,0.6496,139000000.0
2009-06-29 17:47:00,0.6496,0.6496,0.6493,0.6493,67500000.0
2009-06-29 17:48:00,0.6494,0.6497,0.64935,0.6495,76800000.0
2009-06-29 17:49:00,0.6495,0.64985,0.64945,0.6496,141200000.0
2009-06-29 17:50:00,0.6496,0.6497,0.6496,0.6497,20400000.0
2009-06-29 17:51:00,0.6496,0.6496,0.6496,0.6496,22800000.0
2009-06-29 17:52:00,0.6496,0.6497,0.64945,0.64955,89000000.0
2009-06-29 17:53:00,0.64955,0.6499,0.64955,0.64985,186400000.0
2009-06-29 17:54:00,0.64975,0.64975,0.64925,0.64925,268000000.0
2009-06-29 17:55:00,0.64925,0.6493,0.64925,0.64925,84400000.0
2009-06-29 17:56:00,0.6493,0.6493,0.64925,0.64925,132800000.0
2009-06-29 17:57:00,0.64925,0.6493,0.64925,0.64925,74400000.0
2009-06-29 17:58:00,0.6493,0.6494,0.6493,0.6493,84600000.0
2009-06-29 17:59:00,0.6494,0.65,0.6492,0.65,258000000.0
2009-06-29 18:00:00,0.65,0.65,0.64965,0.6498,327600000.0
2009-06-29 18:01:00,0.6498,0.6498,0.64955,0.64955,86200000.0
2009-06-29 18:02:00,0.64955,0.64965,0.6495,0.6495,135200000.0
2009-06-29 18:03:00,0.6495,0.64965,0.6493,0.6495,165600000.0
2009-06-29 18:04:00,0.6495,0.6495,0.6494,0.6494,172800000.0
2009-06-29 18:05:00,0.6494,0.6495,0.6494,0.6495,161800000.0
2009-06-29 18:06:00,0.64945,0.64965,0.64945,0.6495,96300000.0
2009-06-29 18:07:00,0.6495,0.6495,0.6495,0.6495,155600000.0
2009-06-29 18:08:00,0.6495,0.6497,0.6495,0.6497,180000000.0
2009-06-29 18:09:00,0.6497,0.6501,0.6497,0.6501,191400000.0
2009-06-29 18:10:00,0.6501,0.6502,0.65,0.65,39000000.0
2009-06-29 18:11:00,0.65,0.65045,0.65,0.6503,138200000.0
2009-06-29 18:12:00,0.6503,0.65055,0.65005,0.65005,173200000.0
2009-06-29 18:13:00,0.65005,0.65035,0.6499,0.6501,87000000.0
2009-06-29 18:14:00,0.6501,0.6501,0.64975,0.64975,57800000.0
2009-06-29 18:15:00,0.64975,0.64975,0.64955,0.64955,99800000.0
2009-06-29 18:16:00,0.64955,0.65005,0.64955,0.65005,107200000.0
2009-06-29 18:17:00,0.65005,0.65055,0.65005,0.65055,122000001.0
2009-06-29 18:18:00,0.6506,0.65085,0.6506,0.6507,90600000.0
2009-06-29 18:19:00,0.6507,0.6507,0.6504,0.6504,175400000.0
2009-06-29 18:20:00,0.6504,0.6507,0.6503,0.65055,253200000.0
2009-06-29 18:21:00,0.65055,0.65095,0.65055,0.6508,118600000.0
2009-06-29 18:22:00,0.65085,0.65085,0.6507,0.6508,42600000.0
2009-06-29 18:23:00,0.6509,0.6511,0.6509,0.6511,83200000.0
2009-06-29 18:24:00,0.6511,0.65115,0.65105,0.6511,111800000.0
2009-06-29 18:25:00,0.65105,0.65125,0.65105,0.65115,142200000.0
2009-06-29 18:26:00,0.65115,0.65115,0.65075,0.65085,151800000.0
2009-06-29 18:27:00,0.65085,0.6514,0.65085,0.6512,169700000.0
2009-06-29 18:28:00,0.6512,0.6515,0.6511,0.6511,116600000.0
2009-06-29 18:29:00,0.65105,0.6511,0.65105,0.6511,57400000.0
2009-06-29 18:30:00,0.6511,0.65115,0.651,0.6511,164400000.0
2009-06-29 18:31:00,0.651,0.6511,0.6509,0.6509,68800000.0
2009-06-29 18:32:00,0.6509,0.6509,0.6504,0.6506,119600000.0
2009-06-29 18:33:00,0.6506,0.6509,0.65045,0.6505,97600000.0
2009-06-29 18:34:00,0.65055,0.6508,0.65045,0.6508,54500000.0
2009-06-29 18:35:00,0.6508,0.65095,0.65055,0.6507,58200000.0
2009-06-29 18:36:00,0.6507,0.6507,0.6505,0.6505,95400000.0
2009-06-29 18:37:00,0.6506,0.6506,0.65035,0.6506,112400000.0
2009-06-29 18:38:00,0.6506,0.6506,0.64985,0.65015,175000000.0
2009-06-29 18:39:00,0.65015,0.65015,0.65005,0.65005,61400000.0
2009-06-29 18:40:00,0.6501,0.65025,0.65005,0.65025,69200000.0
2009-06-29 18:41:00,0.65025,0.65025,0.6502,0.6502,31600000.0
2009-06-29 18:42:00,0.6502,0.65025,0.65005,0.65005,34000000.0
2009-06-29 18:43:00,0.65005,0.6502,0.65005,0.65005,113600000.0
2009-06-29 18:44:00,0.65005,0.65005,0.65005,0.65005,46400000.0
2009-06-29 18:45:00,0.65005,0.6503,0.65005,0.6503,64700000.0
2009-06-29 18:46:00,0.6503,0.6503,0.65015,0.65015,97300000.0
2009-06-29 18:47:00,0.6502,0.6502,0.6501,0.6501,126600000.0
2009-06-29 18:48:00,0.6501,0.65025,0.65005,0.65015,122000000.0
2009-06-29 18:49:00,0.65015,0.6502,0.65015,0.6502,58200000.0
2009-06-29 18:50:00,0.6502,0.6502,0.6502,0.6502,52000000.0
2009-06-29 18:51:00,0.6502,0.6502,0.6502,0.6502,100000000.0
2009-06-29 18:52:00,0.6502,0.6502,0.65,0.6502,71200000.0
2009-06-29 18:53:00,0.6502,0.6502,0.6502,0.6502,9000000.0
2009-06-29 18:54:00,0.65005,0.6501,0.65005,0.6501,71400000.0
2009-06-29 18:55:00,0.6501,0.6505,0.65005,0.6504,150800000.0
2009-06-29 18:56:00,0.6504,0.6505,0.6504,0.6505,71600000.0
2009-06-29 18:57:00,0.6504,0.6504,0.6504,0.6504,49600000.0
2009-06-29 18:58:00,0.6504,0.6504,0.65015,0.6503,93800000.0
2009-06-29 18:59:00,0.6504,0.6504,0.65035,0.6504,37000000.0
2009-06-29 19:00:00,0.65045,0.65095,0.64995,0.65085,139200000.0
2009-06-29 19:01:00,0.65075,0.651,0.65065,0.651,104000000.0
2009-06-29 19:02:00,0.651,0.65125,0.65095,0.65105,109600000.0
2009-06-29 19:03:00,0.65105,0.65105,0.651,0.651,9600000.0
2009-06-29 19:04:00,0.651,0.65105,0.651,0.65105,11800000.0
2009-06-29 19:05:00,0.6512,0.6514,0.65115,0.6512,45400000.0
2009-06-29 19:06:00,0.65125,0.65125,0.6512,0.6512,70200000.0
2009-06-29 19:07:00,0.6512,0.65125,0.6512,0.65125,36600000.0
2009-06-29 19:08:00,0.65125,0.65185,0.65115,0.65145,167200000.0
2009-06-29 19:09:00,0.6516,0.65215,0.65155,0.65175,503000000.0
2009-06-29 19:10:00,0.6518,0.65185,0.6514,0.6517,154600000.0
2009-06-29 19:11:00,0.65165,0.6521,0.6514,0.65175,325500000.0
2009-06-29 19:12:00,0.65165,0.6519,0.65165,0.6519,148400000.0
2009-06-29 19:13:00,0.6519,0.6519,0.6515,0.6519,215400000.0
2009-06-29 19:14:00,0.6519,0.652,0.6519,0.6519,74400000.0
2009-06-29 19:15:00,0.6519,0.652,0.65165,0.6518,157400000.0
2009-06-29 19:16:00,0.6518,0.6518,0.65155,0.6516,196800000.0
2009-06-29 19:17:00,0.6516,0.6518,0.6516,0.6518,72200000.0
2009-06-29 19:18:00,0.6518,0.6518,0.6515,0.6516,82600000.0
2009-06-29 19:19:00,0.6516,0.6516,0.6515,0.6515,54600000.0
2009-06-29 19:20:00,0.6515,0.6515,0.65125,0.65135,116000000.0
2009-06-29 19:21:00,0.65135,0.6514,0.6513,0.6513,50800000.0
2009-06-29 19:22:00,0.6513,0.65145,0.6513,0.65145,190800000.0
2009-06-29 19:23:00,0.6514,0.6516,0.65135,0.65135,68400000.0
2009-06-29 19:24:00,0.65135,0.6515,0.6512,0.6513,140400000.0
2009-06-29 19:25:00,0.6513,0.6515,0.6513,0.6514,104800000.0
2009-06-29 19:26:00,0.6515,0.6515,0.6513,0.6513,81500000.0
2009-06-29 19:27:00,0.6513,0.6513,0.6512,0.6512,123200000.0
2009-06-29 19:28:00,0.6512,0.6512,0.6512,0.6512,182200000.0
2009-06-29 19:29:00,0.6512,0.6512,0.65095,0.65095,206800000.0
2009-06-29 19:30:00,0.65095,0.651,0.65075,0.65075,87600000.0
2009-06-29 19:31:00,0.65075,0.65125,0.65075,0.6511,206800000.0
2009-06-29 19:32:00,0.6511,0.6512,0.6511,0.6512,73400000.0
2009-06-29 19:33:00,0.6512,0.6516,0.6512,0.6515,110000000.0
2009-06-29 19:34:00,0.65155,0.6516,0.65135,0.65155,32800000.0
2009-06-29 19:35:00,0.6515,0.6517,0.65145,0.65155,120800000.0
2009-06-29 19:36:00,0.6515,0.6515,0.6515,0.6515,64200000.0
2009-06-29 19:37:00,0.6515,0.6518,0.6515,0.6518,58600000.0
2009-06-29 19:38:00,0.65175,0.652,0.65145,0.65155,124400000.0
2009-06-29 19:39:00,0.6516,0.6516,0.65145,0.65145,13600000.0
2009-06-29 19:40:00,0.6516,0.6517,0.65155,0.6517,4400000.0
2009-06-29 19:41:00,0.6517,0.6517,0.6517,0.6517,11600000.0
2009-06-29 19:42:00,0.65159,0.65173,0.65148,0.65148,110600000.0
2009-06-29 19:43:00,0.6517,0.6517,0.6517,0.6517,7200000.0
2009-06-29 19:44:00,0.6518,0.6519,0.65175,0.65175,47800000.0
2009-06-29 19:45:00,0.65175,0.6518,0.65145,0.6517,31600000.0
2009-06-29 19:46:00,0.6517,0.6517,0.65155,0.65155,43000000.0
2009-06-29 19:47:00,0.6518,0.652,0.6518,0.652,44800000.0
2009-06-29 19:48:00,0.652,0.652,0.65155,0.65155,76000000.0
2009-06-29 19:49:00,0.6516,0.6517,0.6515,0.6515,71000000.0
2009-06-29 19:50:00,0.6515,0.6516,0.6515,0.6516,51600000.0
2009-06-29 19:51:00,0.6516,0.65165,0.6515,0.65165,83200000.0
2009-06-29 19:52:00,0.6517,0.6519,0.6517,0.6519,73800000.0
2009-06-29 19:53:00,0.6519,0.6519,0.65165,0.65165,79200000.0
2009-06-29 19:54:00,0.6518,0.6518,0.65165,0.65165,25000000.0
2009-06-29 19:55:00,0.6517,0.6517,0.65155,0.6517,131200000.0
2009-06-29 19:56:00,0.6517,0.6518,0.65155,0.65155,55000000.0
2009-06-29 19:57:00,0.6518,0.652,0.65165,0.652,62000000.0
2009-06-29 19:58:00,0.652,0.6522,0.652,0.6522,76000000.0
2009-06-29 19:59:00,0.6522,0.6522,0.652,0.65205,146000001.0
2009-06-29 20:00:00,0.65205,0.65205,0.65205,0.65205,9600000.0
2009-06-29 20:01:00,0.65205,0.65205,0.65205,0.65205,19200000.0
2009-06-29 20:02:00,0.65205,0.65215,0.65205,0.65215,45800000.0
2009-06-29 20:03:00,0.65215,0.65225,0.65205,0.65205,149600000.0
2009-06-29 20:04:00,0.65205,0.6521,0.65195,0.652,128000000.0
2009-06-29 20:05:00,0.652,0.6521,0.652,0.65205,41400000.0
2009-06-29 20:06:00,0.6521,0.6521,0.65185,0.65185,138400000.0
2009-06-29 20:07:00,0.65185,0.652,0.65185,0.6519,79800000.0
2009-06-29 20:08:00,0.65185,0.65185,0.6517,0.65185,97200000.0
2009-06-29 20:09:00,0.65185,0.65185,0.65165,0.65175,75400000.0
2009-06-29 20:10:00,0.6518,0.65195,0.6518,0.65195,22600000.0
2009-06-29 20:11:00,0.65195,0.65205,0.65195,0.65205,26000000.0
2009-06-29 20:12:00,0.6521,0.6521,0.652,0.652,32800000.0
2009-06-29 20:13:00,0.652,0.6521,0.652,0.6521,16000000.0
2009-06-29 20:14:00,0.6521,0.6521,0.65175,0.65205,69200000.0
2009-06-29 20:15:00,0.65205,0.65205,0.6518,0.65185,66400000.0
2009-06-29 20:16:00,0.6519,0.6519,0.65175,0.65185,34600000.0
2009-06-29 20:17:00,0.65195,0.65195,0.65185,0.65185,15600000.0
2009-06-29 20:18:00,0.65185,0.652,0.65185,0.65195,40000000.0
2009-06-29 20:19:00,0.65195,0.65195,0.65185,0.65185,39200000.0
2009-06-29 20:20:00,0.65185,0.65185,0.65175,0.65175,57000000.0
2009-06-29 20:21:00,0.65175,0.65205,0.65175,0.65185,144800000.0
2009-06-29 20:22:00,0.65175,0.65185,0.65175,0.6518,57800000.0
2009-06-29 20:23:00,0.65185,0.65185,0.65175,0.6518,113400000.0
2009-06-29 20:24:00,0.6517,0.6517,0.6517,0.6517,17600000.0
2009-06-29 20:25:00,0.6517,0.6517,0.6516,0.6517,50000000.0
2009-06-29 20:26:00,0.6517,0.6518,0.6516,0.6517,37200000.0
2009-06-29 20:27:00,0.6517,0.6517,0.6516,0.6517,59400000.0
2009-06-29 20:28:00,0.6517,0.6518,0.6517,0.6518,16000000.0
2009-06-29 20:29:00,0.6518,0.6518,0.6518,0.6518,13000000.0
2009-06-29 20:30:00,0.6518,0.6518,0.65085,0.65085,59200000.0
2009-06-29 20:31:00,0.6508,0.65095,0.65065,0.65075,58400000.0
2009-06-29 20:32:00,0.65075,0.6508,0.65065,0.6508,29600000.0
2009-06-29 20:33:00,0.65085,0.65135,0.65065,0.65065,94800000.0
2009-06-29 20:34:00,0.65065,0.6509,0.65065,0.6509,48000000.0
2009-06-29 20:35:00,0.6509,0.6509,0.65055,0.6509,30400000.0
2009-06-29 20:36:00,0.65065,0.65105,0.65055,0.65065,246600000.0
2009-06-29 20:37:00,0.6506,0.65115,0.65055,0.6506,69800000.0
2009-06-29 20:38:00,0.65055,0.6507,0.65045,0.6505,145100000.0
2009-06-29 20:39:00,0.6505,0.6505,0.6499,0.65015,118200000.0
2009-06-29 20:40:00,0.65025,0.65045,0.65025,0.65045,38600000.0
2009-06-29 20:41:00,0.65045,0.65045,0.6503,0.6504,59800000.0
2009-06-29 20:42:00,0.6503,0.65075,0.6503,0.65065,104000000.0
2009-06-29 20:43:00,0.6509,0.65145,0.6509,0.65135,59200000.0
2009-06-29 20:44:00,0.65135,0.65135,0.65105,0.65105,48800000.0
2009-06-29 20:45:00,0.65105,0.65125,0.65105,0.65125,20200000.0
2009-06-29 20:46:00,0.6513,0.65135,0.65125,0.65135,22600000.0
2009-06-29 20:47:00,0.6514,0.6514,0.6513,0.6513,23000000.0
2009-06-29 20:48:00,0.6513,0.6513,0.6513,0.6513,69600000.0
2009-06-29 20:49:00,0.6513,0.6513,0.6513,0.6513,49000000.0
2009-06-29 20:50:00,0.6513,0.6513,0.65125,0.6513,103200000.0
2009-06-29 20:51:00,0.6514,0.65155,0.6512,0.6512,101100000.0
2009-06-29 20:52:00,0.6512,0.6512,0.6512,0.6512,20000000.0
2009-06-29 20:53:00,0.6512,0.6512,0.6512,0.6512,26000000.0
2009-06-29 20:54:00,0.6512,0.6513,0.6512,0.6513,14400000.0
2009-06-29 20:55:00,0.6513,0.6513,0.6513,0.6513,16400000.0
2009-06-29 20:56:00,0.65095,0.6514,0.65085,0.6513,79400000.0
2009-06-29 20:57:00,0.6513,0.6515,0.65085,0.65095,71200000.0
2009-06-29 20:58:00,0.65095,0.65095,0.65095,0.65095,36800000.0
2009-06-29 20:59:00,0.6513,0.6513,0.65105,0.65105,65800000.0
2009-06-29 21:00:00,0.65105,0.65135,0.65105,0.65125,29000000.0
2009-06-29 21:01:00,0.6512,0.6512,0.6512,0.6512,1000000.0
2009-06-29 21:02:00,0.65115,0.65115,0.65105,0.65105,5600000.0
2009-06-29 21:03:00,0.65105,0.6511,0.651,0.651,50200000.0
2009-06-29 21:04:00,0.651,0.6514,0.65095,0.6513,122800000.0
2009-06-29 21:05:00,0.6512,0.6519,0.6511,0.6519,140600000.0
2009-06-29 21:06:00,0.65195,0.6521,0.65165,0.65175,61200000.0
2009-06-29 21:07:00,0.65185,0.6519,0.6517,0.6517,17400000.0
2009-06-29 21:08:00,0.65144,0.65172,0.6513,0.65172,68600000.0
2009-06-29 21:09:00,0.6517,0.6517,0.6517,0.6517,2800000.0
2009-06-29 21:10:00,0.6517,0.6517,0.65125,0.65135,60200000.0
2009-06-29 21:11:00,0.65125,0.65155,0.65125,0.65155,27600000.0
2009-06-29 21:12:00,0.6516,0.6516,0.6516,0.6516,3200000.0
2009-06-29 21:13:00,0.6516,0.6516,0.6513,0.6513,12800000.0
2009-06-29 21:14:00,0.6514,0.6516,0.6514,0.6516,22200000.0
2009-06-29 21:15:00,0.6517,0.65195,0.6517,0.6519,45800000.0
2009-06-29 21:16:00,0.65195,0.65205,0.6519,0.6519,40200000.0
2009-06-29 21:17:00,0.6519,0.65215,0.6515,0.65155,114400000.0
2009-06-29 21:18:00,0.65165,0.6517,0.65155,0.65165,63600000.0
2009-06-29 21:19:00,0.65175,0.65175,0.65175,0.65175,1000000.0
2009-06-29 21:20:00,0.65143,0.65152,0.65126,0.6514,94400000.0
2009-06-29 21:21:00,0.6514,0.6514,0.65133,0.65134,34400000.0
2009-06-29 21:22:00,0.6518,0.65195,0.65175,0.65175,9600000.0
2009-06-29 21:23:00,0.6517,0.65175,0.6516,0.65165,33400000.0
2009-06-29 21:24:00,0.65165,0.65165,0.65165,0.65165,1000000.0
2009-06-29 21:25:00,0.6516,0.6516,0.65155,0.65155,32000000.0
2009-06-29 21:26:00,0.65155,0.6516,0.65155,0.6516,10400000.0
2009-06-29 21:27:00,0.6516,0.6516,0.65155,0.65155,7200000.0
2009-06-29 21:28:00,0.6514,0.6515,0.65138,0.65148,44200000.0
2009-06-29 21:29:00,0.65155,0.65155,0.65145,0.65145,30800000.0
2009-06-29 21:30:00,0.65155,0.6516,0.65155,0.6516,28800000.0
2009-06-29 21:31:00,0.65133,0.65145,0.65128,0.65133,70200000.0
2009-06-29 21:32:00,0.6516,0.65175,0.6515,0.6517,35400000.0
2009-06-29 21:33:00,0.6517,0.6517,0.65145,0.6515,86000000.0
2009-06-29 21:34:00,0.6515,0.6515,0.6515,0.6515,59400000.0
2009-06-29 21:35:00,0.6515,0.6515,0.6515,0.6515,13200000.0
2009-06-29 21:36:00,0.6515,0.6515,0.6515,0.6515,6600000.0
2009-06-29 21:37:00,0.6515,0.6515,0.6514,0.6515,93400000.0
2009-06-29 21:38:00,0.6515,0.6515,0.6508,0.6508,158000000.0
2009-06-29 21:39:00,0.65085,0.65095,0.65085,0.65095,38000000.0
2009-06-29 21:40:00,0.65095,0.65095,0.6508,0.6508,39600000.0
2009-06-29 21:41:00,0.65075,0.65085,0.64995,0.65085,88000000.0
2009-06-29 21:42:00,0.65095,0.65095,0.65065,0.65085,20200000.0
2009-06-29 21:43:00,0.65085,0.65085,0.6508,0.6508,19000000.0
2009-06-29 21:44:00,0.6508,0.6508,0.65055,0.6506,23200000.0
2009-06-29 21:45:00,0.6506,0.6506,0.6505,0.6505,12800000.0
2009-06-29 21:46:00,0.6505,0.6505,0.6505,0.6505,2000000.0
2009-06-29 21:47:00,0.65045,0.65045,0.65015,0.65015,21200000.0
2009-06-29 21:48:00,0.6502,0.6503,0.6502,0.6502,17000000.0
2009-06-29 21:49:00,0.6502,0.6502,0.6502,0.6502,2000000.0
2009-06-29 21:50:00,0.6503,0.65035,0.6503,0.65035,23200000.0
2009-06-29 21:51:00,0.65013,0.65025,0.65008,0.65017,52400000.0
2009-06-29 21:52:00,0.65025,0.65025,0.65025,0.65025,5200000.0
2009-06-29 21:53:00,0.6503,0.6503,0.6503,0.6503,32000000.0
2009-06-29 21:54:00,0.6504,0.6505,0.65035,0.65035,15200000.0
2009-06-29 21:55:00,0.65035,0.65065,0.6503,0.6505,275200000.0
2009-06-29 21:56:00,0.6505,0.65055,0.65015,0.65045,364800000.0
2009-06-29 21:57:00,0.65045,0.65055,0.6503,0.65045,148400000.0
2009-06-29 21:58:00,0.65045,0.65045,0.65045,0.65045,3400000.0
2009-06-29 21:59:00,0.65055,0.65055,0.6502,0.65035,57200000.0
2009-06-29 22:00:00,0.6503,0.65045,0.65005,0.65005,36200000.0
2009-06-29 22:01:00,0.6501,0.65035,0.6501,0.6501,12400000.0
2009-06-29 22:02:00,0.6501,0.6501,0.6501,0.6501,6600000.0
2009-06-29 22:03:00,0.6501,0.6501,0.6501,0.6501,19800000.0
2009-06-29 22:04:00,0.6501,0.6501,0.6501,0.6501,3600000.0
2009-06-29 22:05:00,0.6501,0.6501,0.6501,0.6501,15000000.0
2009-06-29 22:06:00,0.65015,0.65015,0.65015,0.65015,5800000.0
2009-06-29 22:07:00,0.65015,0.65015,0.65015,0.65015,15000000.0
2009-06-29 22:08:00,0.65015,0.65015,0.65015,0.65015,6800000.0
2009-06-29 22:09:00,0.6501,0.6501,0.65005,0.65005,17200000.0
2009-06-29 22:10:00,0.65005,0.65005,0.65005,0.65005,3400000.0
2009-06-29 22:11:00,0.65005,0.65005,0.65005,0.65005,3400000.0
2009-06-29 22:12:00,0.64995,0.64997,0.64986,0.6499,51600000.0
2009-06-29 22:13:00,0.64989,0.65,0.64985,0.64997,126400000.0
2009-06-29 22:14:00,0.64986,0.65001,0.64986,0.64989,100400000.0
2009-06-29 22:15:00,0.64986,0.64995,0.64981,0.64995,27200000.0
2009-06-29 22:16:00,0.65015,0.65015,0.65015,0.65015,36600000.0
2009-06-29 22:17:00,0.65005,0.65007,0.65,0.65,12400000.0
2009-06-29 22:18:00,0.6499,0.65011,0.6499,0.65005,30800000.0
2009-06-29 22:19:00,0.65,0.6501,0.64986,0.65004,43600000.0
2009-06-29 22:20:00,0.65007,0.65007,0.64997,0.65005,16200000.0
2009-06-29 22:21:00,0.65015,0.65045,0.65005,0.65005,52800000.0
2009-06-29 22:22:00,0.65015,0.65015,0.65015,0.65015,5000000.0
2009-06-29 22:23:00,0.64984,0.65,0.64984,0.64991,62000000.0
2009-06-29 22:24:00,0.64994,0.65006,0.64993,0.64996,87600000.0
2009-06-29 22:25:00,0.65009,0.65014,0.65002,0.65007,41200000.0
2009-06-29 22:26:00,0.65025,0.65025,0.65025,0.65025,21200001.0
2009-06-29 22:27:00,0.64983,0.6501,0.64979,0.64995,22000000.0
2009-06-29 22:28:00,0.65013,0.65015,0.65003,0.65007,58600000.0
2009-06-29 22:29:00,0.65025,0.65025,0.65025,0.65025,3400000.0
2009-06-29 22:30:00,0.64963,0.65053,0.64957,0.65053,26600000.0
2009-06-29 22:31:00,0.65007,0.6501,0.65003,0.65003,73800000.0
2009-06-29 22:32:00,0.65025,0.65025,0.65025,0.65025,3400000.0
2009-06-29 22:33:00,0.65004,0.65023,0.64996,0.65,65000000.0
2009-06-29 22:34:00,0.64998,0.65012,0.64998,0.65008,30400000.0
2009-06-29 22:35:00,0.65025,0.6503,0.65025,0.6503,7800000.0
2009-06-29 22:36:00,0.65016,0.65023,0.6501,0.6501,112000000.0
2009-06-29 22:37:00,0.65025,0.65025,0.65025,0.65025,12400000.0
2009-06-29 22:38:00,0.65035,0.65055,0.65035,0.65055,23800000.0
2009-06-29 22:39:00,0.6503,0.65045,0.6503,0.65045,24600000.0
2009-06-29 22:40:00,0.65045,0.65045,0.65045,0.65045,3400000.0
2009-06-29 22:41:00,0.65045,0.65045,0.65045,0.65045,11600000.0
2009-06-29 22:42:00,0.6505,0.65055,0.6505,0.6505,43000000.0
2009-06-29 22:43:00,0.65045,0.65045,0.6504,0.6504,27600000.0
2009-06-29 22:44:00,0.6504,0.6504,0.6504,0.6504,1000000.0
2009-06-29 22:45:00,0.6504,0.6504,0.65025,0.65035,60400000.0
2009-06-29 22:46:00,0.6504,0.6504,0.6504,0.6504,2000000.0
2009-06-29 22:47:00,0.65065,0.65065,0.6504,0.6504,29200000.0
2009-06-29 22:48:00,0.6505,0.65055,0.6505,0.65055,3400000.0
2009-06-29 22:49:00,0.6506,0.6506,0.6506,0.6506,9600000.0
2009-06-29 22:50:00,0.6506,0.65075,0.6506,0.65075,10400000.0
2009-06-29 22:51:00,0.6507,0.65085,0.6507,0.65085,12800000.0
2009-06-29 22:52:00,0.65085,0.65085,0.6508,0.6508,39200000.0
2009-06-29 22:53:00,0.65057,0.65073,0.65045,0.65056,122400000.0
2009-06-29 22:54:00,0.6508,0.6508,0.6508,0.6508,11400000.0
2009-06-29 22:55:00,0.6508,0.65095,0.65075,0.65095,12600000.0
2009-06-29 22:56:00,0.65095,0.65105,0.6508,0.65095,48000000.0
2009-06-29 22:57:00,0.651,0.651,0.6508,0.6508,27600000.0
2009-06-29 22:58:00,0.6508,0.65085,0.65075,0.65085,13600000.0
2009-06-29 22:59:00,0.6509,0.6509,0.65085,0.65085,10200000.0
2009-06-29 23:00:00,0.65085,0.65085,0.65085,0.65085,6400000.0
2009-06-29 23:01:00,0.6508,0.6508,0.6504,0.6504,3200000.0
2009-06-29 23:02:00,0.65055,0.65055,0.65015,0.6502,12800000.0
2009-06-29 23:03:00,0.65045,0.65045,0.65025,0.65025,12800000.0
2009-06-29 23:04:00,0.6503,0.65055,0.6503,0.65055,29600000.0
2009-06-29 23:05:00,0.6504,0.65055,0.6504,0.65045,48600000.0
2009-06-29 23:06:00,0.6505,0.65085,0.6505,0.65085,32000000.0
2009-06-29 23:07:00,0.65075,0.65075,0.65065,0.65065,24000000.0
2009-06-29 23:08:00,0.65041,0.65056,0.65039,0.65041,88800000.0
2009-06-29 23:09:00,0.65041,0.65042,0.65027,0.65041,181200000.0
2009-06-29 23:10:00,0.65055,0.65055,0.65055,0.65055,4800000.0
2009-06-29 23:11:00,0.6509,0.6509,0.65045,0.65075,31400000.0
2009-06-29 23:12:00,0.65075,0.65075,0.65065,0.65065,31800000.0
2009-06-29 23:13:00,0.65065,0.65075,0.65065,0.65075,10800000.0
2009-06-29 23:14:00,0.6507,0.6507,0.6507,0.6507,1000000.0
2009-06-29 23:15:00,0.65065,0.65065,0.65065,0.65065,10000000.0
2009-06-29 23:16:00,0.6506,0.6506,0.65005,0.65025,56200000.0
2009-06-29 23:17:00,0.6499,0.65023,0.6499,0.6499,83600000.0
2009-06-29 23:18:00,0.65025,0.65025,0.6492,0.65005,81800000.0
2009-06-29 23:19:00,0.65015,0.65015,0.65015,0.65015,4800000.0
2009-06-29 23:20:00,0.65015,0.65015,0.65015,0.65015,4800000.0
2009-06-29 23:21:00,0.65015,0.65015,0.65015,0.65015,9600000.0
2009-06-29 23:22:00,0.65015,0.65015,0.65015,0.65015,4800000.0
2009-06-29 23:23:00,0.64983,0.65002,0.64983,0.64995,22400000.0
2009-06-29 23:24:00,0.65015,0.65015,0.6491,0.64985,86800000.0
2009-06-29 23:25:00,0.64975,0.64975,0.64955,0.64965,54000000.0
2009-06-29 23:26:00,0.64955,0.64965,0.6494,0.64955,53200000.0
2009-06-29 23:27:00,0.64933,0.6495,0.64928,0.6494,33600000.0
2009-06-29 23:28:00,0.6496,0.6496,0.64955,0.6496,19200000.0
2009-06-29 23:29:00,0.64943,0.64958,0.64941,0.64944,38600000.0
2009-06-29 23:30:00,0.64965,0.6497,0.64955,0.64955,10600000.0
2009-06-29 23:31:00,0.64928,0.6494,0.64927,0.64938,57800000.0
2009-06-29 23:32:00,0.64942,0.64945,0.64934,0.6494,21800000.0
2009-06-29 23:33:00,0.6497,0.6498,0.6497,0.6497,8000000.0
2009-06-29 23:34:00,0.6497,0.6499,0.6497,0.64985,11600000.0
2009-06-29 23:35:00,0.64985,0.65025,0.64985,0.6502,22600000.0
2009-06-29 23:36:00,0.65025,0.65025,0.65015,0.65015,35600000.0
2009-06-29 23:37:00,0.65015,0.6502,0.65005,0.65015,85000000.0
2009-06-29 23:38:00,0.64991,0.65019,0.64981,0.64987,177000000.0
2009-06-29 23:39:00,0.65005,0.65005,0.65005,0.65005,28200000.0
2009-06-29 23:40:00,0.64985,0.65027,0.64985,0.64997,12200000.0
2009-06-29 23:41:00,0.65005,0.65005,0.6499,0.6499,6600000.0
2009-06-29 23:42:00,0.6499,0.6499,0.64975,0.64975,3600000.0
2009-06-29 23:43:00,0.6497,0.65005,0.6497,0.65005,13800000.0
2009-06-29 23:44:00,0.65009,0.65028,0.6498,0.6498,33600000.0
2009-06-29 23:45:00,0.64971,0.65,0.64971,0.65,60800000.0
2009-06-29 23:46:00,0.65005,0.6501,0.6495,0.6496,18400000.0
2009-06-29 23:47:00,0.6496,0.65,0.6496,0.6498,32400000.0
2009-06-29 23:48:00,0.6499,0.64995,0.6496,0.6497,18200000.0
2009-06-29 23:49:00,0.64975,0.6501,0.64975,0.6499,41800000.0
2009-06-29 23:50:00,0.64955,0.6501,0.64955,0.64955,39400000.0
2009-06-29 23:51:00,0.6498,0.6498,0.6498,0.6498,3400000.0
2009-06-29 23:52:00,0.6498,0.6499,0.6498,0.6499,2800000.0
2009-06-29 23:53:00,0.64975,0.64985,0.6495,0.6495,62400000.0
2009-06-29 23:54:00,0.6494,0.6498,0.64915,0.6498,97800000.0
2009-06-29 23:55:00,0.6498,0.6501,0.64975,0.64995,26400000.0
2009-06-29 23:56:00,0.64985,0.6499,0.64925,0.64935,31800000.0
2009-06-29 23:57:00,0.6493,0.6496,0.6493,0.6496,13800000.0
2009-06-29 23:58:00,0.6496,0.6496,0.6496,0.6496,1200000.0
2009-06-29 23:59:00,0.6496,0.6496,0.6496,0.6496,1000000.0
2009-06-30 00:00:00,0.6496,0.65,0.6496,0.65,17800000.0
2009-06-30 00:01:00,0.65015,0.65035,0.65,0.65025,63400000.0
2009-06-30 00:02:00,0.6502,0.65025,0.6502,0.6502,13200000.0
2009-06-30 00:03:00,0.6502,0.6508,0.6502,0.6506,38800000.0
2009-06-30 00:04:00,0.6504,0.6506,0.6504,0.6504,34000000.0
2009-06-30 00:05:00,0.6504,0.6506,0.6504,0.6505,142400000.0
2009-06-30 00:06:00,0.6505,0.6505,0.6504,0.6505,41400000.0
2009-06-30 00:07:00,0.6505,0.6505,0.65,0.6503,115700000.0
2009-06-30 00:08:00,0.65025,0.6504,0.65025,0.6504,72000000.0
2009-06-30 00:09:00,0.6503,0.6503,0.65025,0.6503,101000000.0
2009-06-30 00:10:00,0.65035,0.6504,0.65035,0.6504,48000000.0
2009-06-30 00:11:00,0.6505,0.6505,0.65045,0.65045,47400000.0
2009-06-30 00:12:00,0.6504,0.6504,0.6504,0.6504,22200000.0
2009-06-30 00:13:00,0.65035,0.6504,0.65035,0.6504,22000000.0
2009-06-30 00:14:00,0.65035,0.6504,0.65035,0.6504,19600000.0
2009-06-30 00:15:00,0.65045,0.6505,0.6501,0.6501,281500000.0
2009-06-30 00:16:00,0.65015,0.65035,0.65015,0.6502,118400000.0
2009-06-30 00:17:00,0.6502,0.6502,0.6502,0.6502,38800000.0
2009-06-30 00:18:00,0.6503,0.6503,0.6502,0.6502,25200000.0
2009-06-30 00:19:00,0.6502,0.6502,0.65015,0.65015,38200000.0
2009-06-30 00:20:00,0.65015,0.65015,0.65015,0.65015,24000000.0
2009-06-30 00:21:00,0.65015,0.65015,0.65,0.65,39000000.0
2009-06-30 00:22:00,0.64978,0.64978,0.64964,0.64971,35200000.0
2009-06-30 00:23:00,0.6501,0.6501,0.6501,0.6501,1000000.0
2009-06-30 00:24:00,0.65,0.65,0.65,0.65,33000000.0
2009-06-30 00:25:00,0.65,0.65,0.65,0.65,26600000.0
2009-06-30 00:26:00,0.65,0.65,0.6498,0.6498,16000000.0
2009-06-30 00:27:00,0.6499,0.6499,0.6496,0.6497,34600000.0
2009-06-30 00:28:00,0.6496,0.6496,0.6494,0.6495,23000000.0
2009-06-30 00:29:00,0.6494,0.6495,0.6493,0.6494,19000000.0
2009-06-30 00:30:00,0.6494,0.6494,0.6494,0.6494,6400000.0
2009-06-30 00:31:00,0.64945,0.6495,0.64945,0.6495,7000000.0
2009-06-30 00:32:00,0.6495,0.6495,0.6495,0.6495,7000000.0
2009-06-30 00:33:00,0.64955,0.6496,0.6494,0.6496,37400000.0
2009-06-30 00:34:00,0.64965,0.64965,0.64965,0.64965,3000000.0
2009-06-30 00:35:00,0.64955,0.64975,0.6494,0.64975,23200000.0
2009-06-30 00:36:00,0.64975,0.65015,0.64975,0.64995,45400000.0
2009-06-30 00:37:00,0.64995,0.6502,0.64995,0.6502,18800000.0
2009-06-30 00:38:00,0.6502,0.6503,0.6502,0.6503,9400000.0
2009-06-30 00:39:00,0.6503,0.6504,0.6503,0.6504,14800000.0
2009-06-30 00:40:00,0.6504,0.65045,0.6503,0.65045,17000000.0
2009-06-30 00:41:00,0.65045,0.6505,0.65045,0.6505,26200000.0
2009-06-30 00:42:00,0.6504,0.6506,0.6504,0.6504,27600000.0
2009-06-30 00:43:00,0.6506,0.6506,0.6506,0.6506,8400000.0
2009-06-30 00:44:00,0.6506,0.6506,0.65015,0.6505,23400000.0
2009-06-30 00:45:00,0.6504,0.65045,0.6503,0.65035,203600000.0
2009-06-30 00:46:00,0.65026,0.65037,0.64998,0.64998,76800000.0
2009-06-30 00:47:00,0.65044,0.65049,0.65021,0.65037,27400000.0
2009-06-30 00:48:00,0.65038,0.65048,0.65037,0.65044,69200000.0
2009-06-30 00:49:00,0.6505,0.6505,0.6505,0.6505,3000000.0
2009-06-30 00:50:00,0.6505,0.65165,0.6505,0.65105,93000000.0
2009-06-30 00:51:00,0.6512,0.6514,0.651,0.6514,122000000.0
2009-06-30 00:52:00,0.65145,0.65145,0.65125,0.65125,159600000.0
2009-06-30 00:53:00,0.65125,0.6515,0.65125,0.65145,97999999.0
2009-06-30 00:54:00,0.65145,0.65155,0.6513,0.65155,157400001.0
2009-06-30 00:55:00,0.65155,0.65155,0.65145,0.6515,201200000.0
2009-06-30 00:56:00,0.65155,0.65215,0.65155,0.65215,293600000.0
2009-06-30 00:57:00,0.6521,0.6522,0.65175,0.65185,143400000.0
2009-06-30 00:58:00,0.65195,0.65215,0.65165,0.6519,93600000.0
2009-06-30 00:59:00,0.652,0.6521,0.652,0.6521,15600000.0
2009-06-30 01:00:00,0.65215,0.653,0.65205,0.6527,332800000.0
2009-06-30 01:01:00,0.6527,0.65285,0.65255,0.65255,172600000.0
2009-06-30 01:02:00,0.65255,0.65255,0.65235,0.65235,50000000.0
2009-06-30 01:03:00,0.6523,0.65265,0.65225,0.65265,131600000.0
2009-06-30 01:04:00,0.65255,0.65255,0.6525,0.6525,111800000.0
2009-06-30 01:05:00,0.65245,0.6525,0.65235,0.65245,78000000.0
2009-06-30 01:06:00,0.65245,0.65245,0.65205,0.65225,135200000.0
2009-06-30 01:07:00,0.65205,0.65205,0.6512,0.65205,151200000.0
2009-06-30 01:08:00,0.65215,0.6522,0.6521,0.65215,56800000.0
2009-06-30 01:09:00,0.65215,0.65215,0.6521,0.6521,17000000.0
2009-06-30 01:10:00,0.65205,0.65235,0.652,0.65215,74200000.0
2009-06-30 01:11:00,0.6522,0.65255,0.6522,0.65255,72600000.0
2009-06-30 01:12:00,0.6526,0.65265,0.6526,0.65265,57400000.0
2009-06-30 01:13:00,0.6528,0.6528,0.65265,0.6527,94800000.0
2009-06-30 01:14:00,0.6527,0.65275,0.65235,0.65245,149700000.0
2009-06-30 01:15:00,0.65265,0.65265,0.65265,0.65265,11600000.0
2009-06-30 01:16:00,0.6528,0.6532,0.6528,0.6532,94600000.0
2009-06-30 01:17:00,0.65315,0.65315,0.65295,0.65295,65800000.0
2009-06-30 01:18:00,0.6531,0.65335,0.6531,0.65325,133800000.0
2009-06-30 01:19:00,0.65355,0.65365,0.6532,0.6535,122000000.0
2009-06-30 01:20:00,0.65325,0.65355,0.65325,0.65355,47400000.0
2009-06-30 01:21:00,0.6537,0.65375,0.65355,0.65375,27400000.0
2009-06-30 01:22:00,0.65355,0.65355,0.65355,0.65355,2800000.0
2009-06-30 01:23:00,0.6537,0.6537,0.65355,0.65355,18000000.0
2009-06-30 01:24:00,0.65375,0.65375,0.65355,0.65365,53400000.0
2009-06-30 01:25:00,0.6538,0.65385,0.6537,0.6538,40400000.0
2009-06-30 01:26:00,0.65395,0.65415,0.65365,0.65395,231000000.0
2009-06-30 01:27:00,0.65395,0.654,0.6539,0.654,158600000.0
2009-06-30 01:28:00,0.65395,0.65405,0.65395,0.654,110800000.0
2009-06-30 01:29:00,0.65405,0.65405,0.6538,0.65385,44800000.0
2009-06-30 01:30:00,0.65385,0.65385,0.6538,0.6538,7800000.0
2009-06-30 01:31:00,0.6538,0.6538,0.6538,0.6538,15400000.0
2009-06-30 01:32:00,0.6538,0.6538,0.65305,0.65325,58100000.0
2009-06-30 01:33:00,0.65315,0.65345,0.65315,0.6533,77400000.0
2009-06-30 01:34:00,0.6533,0.6533,0.6531,0.6531,90800000.0
2009-06-30 01:35:00,0.65315,0.65355,0.65315,0.65355,96800000.0
2009-06-30 01:36:00,0.65355,0.6536,0.65345,0.6535,36800000.0
2009-06-30 01:37:00,0.6535,0.6535,0.65335,0.65335,10800000.0
2009-06-30 01:38:00,0.65325,0.6534,0.65325,0.6534,22800000.0
2009-06-30 01:39:00,0.6534,0.6534,0.6534,0.6534,4200000.0
2009-06-30 01:40:00,0.6534,0.65345,0.6534,0.65345,10400000.0
2009-06-30 01:41:00,0.65345,0.65385,0.65335,0.6538,55200000.0
2009-06-30 01:42:00,0.6538,0.6538,0.6538,0.6538,4000000.0
2009-06-30 01:43:00,0.6538,0.6538,0.65365,0.65365,18000000.0
2009-06-30 01:44:00,0.65365,0.6537,0.65365,0.6537,8200000.0
2009-06-30 01:45:00,0.6537,0.6537,0.65345,0.65345,15400000.0
2009-06-30 01:46:00,0.65345,0.65345,0.65345,0.65345,3000000.0
2009-06-30 01:47:00,0.6534,0.65355,0.65335,0.6534,56200000.0
2009-06-30 01:48:00,0.6535,0.65365,0.65335,0.65335,73400000.0
2009-06-30 01:49:00,0.65335,0.65345,0.65325,0.65325,42200000.0
2009-06-30 01:50:00,0.65335,0.65335,0.6532,0.65325,41000000.0
2009-06-30 01:51:00,0.6533,0.6533,0.65325,0.6533,24800000.0
2009-06-30 01:52:00,0.6533,0.65345,0.6533,0.65335,68000000.0
2009-06-30 01:53:00,0.65325,0.65325,0.6532,0.6532,23000000.0
2009-06-30 01:54:00,0.6532,0.6532,0.65315,0.65315,7800000.0
2009-06-30 01:55:00,0.65315,0.6535,0.653,0.653,124200000.0
2009-06-30 01:56:00,0.65305,0.65305,0.65275,0.6529,154200000.0
2009-06-30 01:57:00,0.6529,0.6529,0.6529,0.6529,11600000.0
2009-06-30 01:58:00,0.6529,0.65295,0.6528,0.6528,46800000.0
2009-06-30 01:59:00,0.6528,0.6528,0.6528,0.6528,20800000.0
2009-06-30 02:00:00,0.6528,0.65305,0.6528,0.65305,75600000.0
2009-06-30 02:01:00,0.65305,0.65305,0.6529,0.65295,63800000.0
2009-06-30 02:02:00,0.653,0.6531,0.6529,0.65295,221800000.0
2009-06-30 02:03:00,0.653,0.653,0.6529,0.65295,37400000.0
2009-06-30 02:04:00,0.653,0.653,0.65295,0.653,36600000.0
2009-06-30 02:05:00,0.653,0.6531,0.653,0.6531,57200000.0
2009-06-30 02:06:00,0.6531,0.6533,0.6531,0.6533,61200000.0
2009-06-30 02:07:00,0.6533,0.65345,0.65325,0.6534,110000000.0
2009-06-30 02:08:00,0.65335,0.6539,0.65335,0.6538,93100000.0
2009-06-30 02:09:00,0.6538,0.65385,0.6535,0.65355,120000000.0
2009-06-30 02:10:00,0.65355,0.6541,0.65355,0.6538,175200000.0
2009-06-30 02:11:00,0.65385,0.65395,0.65375,0.65375,32000000.0
2009-06-30 02:12:00,0.65375,0.65375,0.65365,0.65365,25400000.0
2009-06-30 02:13:00,0.6537,0.6537,0.65365,0.6537,27600000.0
2009-06-30 02:14:00,0.6537,0.654,0.6537,0.6539,103200000.0
2009-06-30 02:15:00,0.6539,0.6541,0.6538,0.6539,140000000.0
2009-06-30 02:16:00,0.6538,0.6539,0.6535,0.6537,140000000.0
2009-06-30 02:17:00,0.6537,0.6538,0.6533,0.6533,225800000.0
2009-06-30 02:18:00,0.6534,0.6536,0.65325,0.6533,115400000.0
2009-06-30 02:19:00,0.6533,0.6533,0.65315,0.65315,24600000.0
2009-06-30 02:20:00,0.65315,0.6532,0.6527,0.6528,186200000.0
2009-06-30 02:21:00,0.6528,0.6529,0.6528,0.6529,64800000.0
2009-06-30 02:22:00,0.6529,0.6529,0.6528,0.6528,56800000.0
2009-06-30 02:23:00,0.6528,0.6528,0.6528,0.6528,12600000.0
2009-06-30 02:24:00,0.65255,0.65273,0.6524,0.65248,36000000.0
2009-06-30 02:25:00,0.6529,0.65315,0.6528,0.65315,27400000.0
2009-06-30 02:26:00,0.6531,0.6531,0.6528,0.6528,78000000.0
2009-06-30 02:27:00,0.653,0.653,0.65295,0.65295,22800000.0
2009-06-30 02:28:00,0.653,0.653,0.6528,0.6528,35800000.0
2009-06-30 02:29:00,0.6528,0.6528,0.6528,0.6528,101800000.0
2009-06-30 02:30:00,0.6528,0.6531,0.6528,0.653,179000000.0
2009-06-30 02:31:00,0.653,0.6531,0.653,0.6531,102600000.0
2009-06-30 02:32:00,0.6532,0.6534,0.6528,0.6529,307400000.0
2009-06-30 02:33:00,0.65305,0.65315,0.653,0.653,138000000.0
2009-06-30 02:34:00,0.6529,0.6532,0.6529,0.6532,230600000.0
2009-06-30 02:35:00,0.6532,0.6532,0.65275,0.65285,143400000.0
2009-06-30 02:36:00,0.6529,0.653,0.65275,0.6529,158000000.0
2009-06-30 02:37:00,0.6528,0.653,0.6527,0.6527,122000000.0
2009-06-30 02:38:00,0.65275,0.65305,0.65275,0.6528,105600000.0
2009-06-30 02:39:00,0.6528,0.65295,0.65275,0.6528,208200000.0
2009-06-30 02:40:00,0.6528,0.6528,0.65235,0.65255,58200000.0
2009-06-30 02:41:00,0.65255,0.6529,0.65225,0.65255,255000000.0
2009-06-30 02:42:00,0.6526,0.6527,0.6526,0.65265,68000000.0
2009-06-30 02:43:00,0.6527,0.6529,0.6525,0.65285,137600000.0
2009-06-30 02:44:00,0.65285,0.65285,0.6528,0.65285,30400000.0
2009-06-30 02:45:00,0.6528,0.65285,0.6525,0.6526,170000000.0
2009-06-30 02:46:00,0.6526,0.6528,0.6525,0.65255,240600000.0
2009-06-30 02:47:00,0.65265,0.65265,0.65265,0.65265,2000000.0
2009-06-30 02:48:00,0.65265,0.6528,0.6526,0.6527,69200000.0
2009-06-30 02:49:00,0.6527,0.6527,0.6526,0.65265,188200000.0
2009-06-30 02:50:00,0.6527,0.65275,0.6527,0.65275,15200000.0
2009-06-30 02:51:00,0.65285,0.653,0.65285,0.65285,79200000.0
2009-06-30 02:52:00,0.6529,0.6529,0.6526,0.6526,78600000.0
2009-06-30 02:53:00,0.65255,0.6527,0.6525,0.6526,274000000.0
2009-06-30 02:54:00,0.6526,0.6528,0.6526,0.65275,107400000.0
2009-06-30 02:55:00,0.6527,0.6529,0.6527,0.6529,66800000.0
2009-06-30 02:56:00,0.6529,0.65305,0.6528,0.6528,176600000.0
2009-06-30 02:57:00,0.6528,0.6528,0.65275,0.65275,14600000.0
2009-06-30 02:58:00,0.65275,0.653,0.65275,0.6529,124600000.0
2009-06-30 02:59:00,0.6529,0.6529,0.65285,0.65285,12000000.0
2009-06-30 03:00:00,0.6529,0.65315,0.6529,0.65315,54600000.0
2009-06-30 03:01:00,0.6531,0.65315,0.65305,0.6531,89400000.0
2009-06-30 03:02:00,0.6531,0.6531,0.65305,0.6531,114400000.0
2009-06-30 03:03:00,0.65305,0.6532,0.65305,0.6532,123200000.0
2009-06-30 03:04:00,0.6533,0.6536,0.65315,0.6534,247600000.0
2009-06-30 03:05:00,0.6534,0.6535,0.6533,0.6534,178000000.0
2009-06-30 03:06:00,0.6534,0.6534,0.6533,0.6534,79600000.0
2009-06-30 03:07:00,0.6534,0.6534,0.6533,0.6533,53200000.0
2009-06-30 03:08:00,0.65335,0.6534,0.65335,0.6534,58800000.0
2009-06-30 03:09:00,0.6534,0.6534,0.6534,0.6534,16000000.0
2009-06-30 03:10:00,0.6535,0.6535,0.6534,0.6535,55000000.0
2009-06-30 03:11:00,0.6535,0.6536,0.6534,0.6535,59600000.0
2009-06-30 03:12:00,0.6535,0.6535,0.6535,0.6535,7400000.0
2009-06-30 03:13:00,0.65345,0.6535,0.6534,0.6534,79000000.0
2009-06-30 03:14:00,0.6535,0.6536,0.65335,0.65335,199000000.0
2009-06-30 03:15:00,0.65335,0.65345,0.65335,0.6534,62200000.0
2009-06-30 03:16:00,0.6534,0.6539,0.6534,0.6538,72000000.0
2009-06-30 03:17:00,0.6538,0.6538,0.6536,0.65365,32000000.0
2009-06-30 03:18:00,0.65365,0.65365,0.65365,0.65365,129200000.0
2009-06-30 03:19:00,0.65365,0.65365,0.65365,0.65365,6400000.0
2009-06-30 03:20:00,0.65355,0.6536,0.65345,0.6535,50800000.0
2009-06-30 03:21:00,0.6535,0.6535,0.6535,0.6535,11200000.0
2009-06-30 03:22:00,0.6535,0.6535,0.6535,0.6535,6800000.0
2009-06-30 03:23:00,0.6535,0.65355,0.6535,0.6535,119400000.0
2009-06-30 03:24:00,0.6535,0.6535,0.65335,0.65345,75800000.0
2009-06-30 03:25:00,0.65335,0.6535,0.65335,0.6535,28400000.0
2009-06-30 03:26:00,0.6535,0.6535,0.65335,0.65335,25600000.0
2009-06-30 03:27:00,0.65345,0.65345,0.65335,0.65335,8400000.0
2009-06-30 03:28:00,0.65335,0.65345,0.65335,0.65345,25800000.0
2009-06-30 03:29:00,0.65345,0.65345,0.65345,0.65345,6600000.0
2009-06-30 03:30:00,0.65355,0.65365,0.65355,0.65365,8800000.0
2009-06-30 03:31:00,0.65355,0.6536,0.6535,0.6535,149600000.0
2009-06-30 03:32:00,0.65355,0.6536,0.65355,0.65355,22400000.0
2009-06-30 03:33:00,0.6535,0.65355,0.65315,0.65315,124400000.0
2009-06-30 03:34:00,0.65325,0.6535,0.65325,0.6535,210400001.0
2009-06-30 03:35:00,0.6533,0.6535,0.6533,0.6534,245000000.0
2009-06-30 03:36:00,0.6535,0.6535,0.6534,0.6534,122400000.0
2009-06-30 03:37:00,0.65345,0.6535,0.65345,0.65345,40400000.0
2009-06-30 03:38:00,0.6535,0.65355,0.65345,0.6535,49000000.0
2009-06-30 03:39:00,0.65345,0.65355,0.65345,0.6535,72400000.0
2009-06-30 03:40:00,0.65345,0.65355,0.65335,0.65355,44000000.0
2009-06-30 03:41:00,0.6536,0.6537,0.65355,0.6537,22400000.0
2009-06-30 03:42:00,0.65365,0.6542,0.65365,0.65415,96400000.0
2009-06-30 03:43:00,0.65415,0.65415,0.65375,0.65375,27600000.0
2009-06-30 03:44:00,0.6538,0.6539,0.6538,0.6538,31200000.0
2009-06-30 03:45:00,0.6539,0.6539,0.6538,0.6538,6600000.0
2009-06-30 03:46:00,0.6538,0.6539,0.6538,0.6539,27200000.0
2009-06-30 03:47:00,0.65385,0.6539,0.6538,0.65385,47400000.0
2009-06-30 03:48:00,0.65385,0.65385,0.65385,0.65385,22400000.0
2009-06-30 03:49:00,0.6539,0.6539,0.65375,0.6538,56600000.0
2009-06-30 03:50:00,0.6538,0.6538,0.65375,0.65375,66000000.0
2009-06-30 03:51:00,0.65385,0.6539,0.65385,0.6539,26200000.0
2009-06-30 03:52:00,0.6539,0.6539,0.6538,0.6538,4200000.0
2009-06-30 03:53:00,0.6539,0.6539,0.65365,0.65375,23200000.0
2009-06-30 03:54:00,0.6539,0.6539,0.65375,0.65375,5400000.0
2009-06-30 03:55:00,0.6539,0.6539,0.65365,0.65375,14800000.0
2009-06-30 03:56:00,0.65365,0.65365,0.65365,0.65365,10800000.0
2009-06-30 03:57:00,0.65365,0.6537,0.65365,0.6537,11600000.0
2009-06-30 03:58:00,0.65355,0.65375,0.65355,0.65355,65800000.0
2009-06-30 03:59:00,0.65329,0.65329,0.65304,0.65318,16000000.0
2009-06-30 04:00:00,0.6536,0.6536,0.65355,0.65355,25000000.0
2009-06-30 04:01:00,0.6536,0.6538,0.65355,0.65355,99600000.0
2009-06-30 04:02:00,0.65355,0.65355,0.65355,0.65355,10200000.0
2009-06-30 04:03:00,0.6536,0.6537,0.65355,0.65365,33200000.0
2009-06-30 04:04:00,0.6538,0.6538,0.65355,0.65355,64000000.0
2009-06-30 04:05:00,0.65355,0.6539,0.65355,0.6538,66400000.0
2009-06-30 04:06:00,0.65385,0.65385,0.65365,0.65385,16800000.0
2009-06-30 04:07:00,0.65385,0.65385,0.6538,0.6538,16000000.0
2009-06-30 04:08:00,0.65385,0.6539,0.65385,0.6539,6400000.0
2009-06-30 04:09:00,0.654,0.654,0.6539,0.6539,16000000.0
2009-06-30 04:10:00,0.6539,0.6539,0.65365,0.65375,40400000.0
2009-06-30 04:11:00,0.65375,0.65375,0.65365,0.6537,95200000.0
2009-06-30 04:12:00,0.65365,0.65375,0.65365,0.65375,77200000.0
2009-06-30 04:13:00,0.65385,0.65385,0.65365,0.65365,15800000.0
2009-06-30 04:14:00,0.65375,0.65375,0.65365,0.65365,48800000.0
2009-06-30 04:15:00,0.65355,0.65375,0.65355,0.65375,59200001.0
2009-06-30 04:16:00,0.65375,0.6538,0.65375,0.65375,11200000.0
2009-06-30 04:17:00,0.65365,0.65365,0.65365,0.65365,15600000.0
2009-06-30 04:18:00,0.65355,0.65355,0.65325,0.65325,23600000.0
2009-06-30 04:19:00,0.65325,0.65325,0.65325,0.65325,10800000.0
2009-06-30 04:20:00,0.65325,0.65325,0.65295,0.65295,118200000.0
2009-06-30 04:21:00,0.653,0.65355,0.65295,0.65335,164600000.0
2009-06-30 04:22:00,0.65335,0.65335,0.65335,0.65335,5600000.0
2009-06-30 04:23:00,0.6534,0.6534,0.6534,0.6534,11200000.0
2009-06-30 04:24:00,0.65335,0.65335,0.65295,0.6532,49000000.0
2009-06-30 04:25:00,0.6532,0.6532,0.65305,0.6532,53000000.0
2009-06-30 04:26:00,0.6532,0.6532,0.65295,0.6531,40800000.0
2009-06-30 04:27:00,0.65315,0.65315,0.65315,0.65315,1000000.0
2009-06-30 04:28:00,0.6532,0.65335,0.65315,0.65325,64800000.0
2009-06-30 04:29:00,0.65325,0.6533,0.65315,0.6532,54200000.0
2009-06-30 04:30:00,0.65315,0.65315,0.65315,0.65315,10400000.0
2009-06-30 04:31:00,0.65315,0.65315,0.6531,0.65315,42400000.0
2009-06-30 04:32:00,0.6531,0.65315,0.6531,0.65315,38400000.0
2009-06-30 04:33:00,0.6531,0.6531,0.6531,0.6531,8000000.0
2009-06-30 04:34:00,0.6531,0.6531,0.6531,0.6531,4000000.0
2009-06-30 04:35:00,0.65305,0.65305,0.65305,0.65305,6400000.0
2009-06-30 04:36:00,0.65305,0.65305,0.65305,0.65305,4000000.0
2009-06-30 04:37:00,0.65305,0.6531,0.65305,0.6531,11200000.0
2009-06-30 04:38:00,0.6531,0.65315,0.6531,0.65315,16000000.0
2009-06-30 04:39:00,0.65325,0.65345,0.65315,0.6533,90600000.0
2009-06-30 04:40:00,0.6533,0.6533,0.65305,0.6532,77600000.0
2009-06-30 04:41:00,0.6532,0.6533,0.65305,0.65305,67400000.0
2009-06-30 04:42:00,0.6532,0.6536,0.6532,0.65345,88200000.0
2009-06-30 04:43:00,0.65345,0.65345,0.65345,0.65345,23200000.0
2009-06-30 04:44:00,0.65345,0.65355,0.65345,0.65355,50400000.0
2009-06-30 04:45:00,0.6536,0.6538,0.65355,0.6536,60800000.0
2009-06-30 04:46:00,0.65365,0.6537,0.65365,0.6537,13600000.0
2009-06-30 04:47:00,0.65375,0.65405,0.65375,0.65405,222800000.0
2009-06-30 04:48:00,0.65415,0.65415,0.654,0.65405,65600000.0
2009-06-30 04:49:00,0.65405,0.65405,0.65375,0.654,77800000.0
2009-06-30 04:50:00,0.654,0.654,0.6535,0.65365,197400000.0
2009-06-30 04:51:00,0.65365,0.65365,0.65355,0.65355,72000000.0
2009-06-30 04:52:00,0.65355,0.65355,0.65355,0.65355,24000000.0
2009-06-30 04:53:00,0.65365,0.65375,0.65365,0.65365,96400000.0
2009-06-30 04:54:00,0.65375,0.6539,0.65375,0.6539,88400000.0
2009-06-30 04:55:00,0.6539,0.654,0.65375,0.65385,41800000.0
2009-06-30 04:56:00,0.65385,0.65385,0.65375,0.6538,104400000.0
2009-06-30 04:57:00,0.65345,0.65375,0.65345,0.65375,30000000.0
2009-06-30 04:58:00,0.65355,0.6536,0.65345,0.65345,58399999.0
2009-06-30 04:59:00,0.65345,0.65345,0.65345,0.65345,16799999.0
2009-06-30 05:00:00,0.65345,0.65355,0.65345,0.65355,66400000.0
2009-06-30 05:01:00,0.6536,0.6538,0.65355,0.6538,47000000.0
2009-06-30 05:02:00,0.6538,0.6538,0.6537,0.6538,29000000.0
2009-06-30 05:03:00,0.6538,0.6539,0.6538,0.6539,10400000.0
2009-06-30 05:04:00,0.6538,0.6538,0.65355,0.6536,170000000.0
2009-06-30 05:05:00,0.65355,0.65365,0.6535,0.65365,27600000.0
2009-06-30 05:06:00,0.6536,0.65395,0.65345,0.65395,140600000.0
2009-06-30 05:07:00,0.65385,0.6539,0.65365,0.65365,71400000.0
2009-06-30 05:08:00,0.65365,0.65365,0.65355,0.65355,51600000.0
2009-06-30 05:09:00,0.6537,0.6537,0.65355,0.65355,126000000.0
2009-06-30 05:10:00,0.65342,0.65342,0.6534,0.65342,23200000.0
2009-06-30 05:11:00,0.6536,0.6536,0.65345,0.65345,31600000.0
2009-06-30 05:12:00,0.65345,0.6537,0.65345,0.6536,36600000.0
2009-06-30 05:13:00,0.65366,0.65366,0.65327,0.65344,62000000.0
2009-06-30 05:14:00,0.6536,0.6536,0.65295,0.65315,85200000.0
2009-06-30 05:15:00,0.65305,0.65305,0.65305,0.65305,19200000.0
2009-06-30 05:16:00,0.653,0.653,0.65295,0.65295,16400000.0
2009-06-30 05:17:00,0.65295,0.6531,0.65295,0.653,24600000.0
2009-06-30 05:18:00,0.65295,0.65305,0.65285,0.65305,26600000.0
2009-06-30 05:19:00,0.65295,0.65305,0.65295,0.65305,172799999.0
2009-06-30 05:20:00,0.65305,0.65305,0.6529,0.653,30600000.0
2009-06-30 05:21:00,0.65295,0.6531,0.65295,0.6531,41600000.0
2009-06-30 05:22:00,0.65305,0.65305,0.65305,0.65305,49000000.0
2009-06-30 05:23:00,0.65305,0.6531,0.65305,0.65305,99000000.0
2009-06-30 05:24:00,0.65305,0.65325,0.65305,0.65315,39400000.0
2009-06-30 05:25:00,0.65315,0.6532,0.65315,0.6532,8200000.0
2009-06-30 05:26:00,0.6531,0.65345,0.6531,0.65345,65400000.0
2009-06-30 05:27:00,0.65345,0.65345,0.65315,0.65315,22200000.0
2009-06-30 05:28:00,0.65315,0.6533,0.65315,0.6533,74400000.0
2009-06-30 05:29:00,0.65325,0.65325,0.6532,0.6532,6600000.0
2009-06-30 05:30:00,0.6534,0.6534,0.6533,0.6533,4800000.0
2009-06-30 05:31:00,0.6533,0.6534,0.65325,0.65335,37400000.0
2009-06-30 05:32:00,0.65345,0.65345,0.65345,0.65345,2000000.0
2009-06-30 05:33:00,0.65325,0.65325,0.65325,0.65325,7800000.0
2009-06-30 05:34:00,0.65325,0.6533,0.65315,0.6533,33200000.0
2009-06-30 05:35:00,0.6533,0.6533,0.65315,0.65315,51600000.0
2009-06-30 05:36:00,0.65315,0.65315,0.65315,0.65315,24000000.0
2009-06-30 05:37:00,0.65292,0.65292,0.65277,0.65277,14000000.0
2009-06-30 05:38:00,0.65315,0.65315,0.65315,0.65315,18000000.0
2009-06-30 05:39:00,0.65315,0.65315,0.65315,0.65315,4800000.0
2009-06-30 05:40:00,0.65315,0.65315,0.65315,0.65315,9600000.0
2009-06-30 05:41:00,0.65303,0.65305,0.65289,0.65305,20800000.0
2009-06-30 05:42:00,0.65318,0.65318,0.65272,0.65298,43200000.0
2009-06-30 05:43:00,0.65315,0.65315,0.65315,0.65315,14400000.0
2009-06-30 05:44:00,0.65315,0.65315,0.65315,0.65315,6400000.0
2009-06-30 05:45:00,0.65315,0.65335,0.65315,0.65315,101200000.0
2009-06-30 05:46:00,0.65325,0.65325,0.65315,0.65325,136400000.0
2009-06-30 05:47:00,0.65325,0.65325,0.65315,0.65315,61200000.0
2009-06-30 05:48:00,0.65325,0.65345,0.65315,0.65325,143800000.0
2009-06-30 05:49:00,0.65325,0.65325,0.65325,0.65325,76800000.0
2009-06-30 05:50:00,0.65325,0.65325,0.65325,0.65325,6000000.0
2009-06-30 05:51:00,0.65325,0.65335,0.65325,0.65335,16800000.0
2009-06-30 05:52:00,0.65335,0.65345,0.65335,0.65345,26000000.0
2009-06-30 05:53:00,0.65335,0.65335,0.6533,0.6533,12200000.0
2009-06-30 05:54:00,0.6533,0.6533,0.65325,0.65325,57400000.0
2009-06-30 05:55:00,0.6534,0.6534,0.65325,0.65325,55400000.0
2009-06-30 05:56:00,0.65335,0.65345,0.65335,0.65335,52000000.0
2009-06-30 05:57:00,0.65335,0.65335,0.65315,0.65315,33600000.0
2009-06-30 05:58:00,0.65315,0.65325,0.65305,0.65315,56200000.0
2009-06-30 05:59:00,0.65315,0.6532,0.65315,0.6532,12000000.0
2009-06-30 06:00:00,0.65315,0.65315,0.65305,0.65305,20400000.0
2009-06-30 06:01:00,0.65285,0.6529,0.65282,0.6529,92800000.0
2009-06-30 06:02:00,0.6531,0.65325,0.65305,0.65305,63600000.0
2009-06-30 06:03:00,0.65294,0.6531,0.65294,0.6531,105600000.0
2009-06-30 06:04:00,0.6532,0.6533,0.65315,0.65315,36800000.0
2009-06-30 06:05:00,0.65315,0.65315,0.65315,0.65315,1600000.0
2009-06-30 06:06:00,0.65289,0.65292,0.65275,0.65275,18600000.0
2009-06-30 06:07:00,0.65305,0.65315,0.653,0.653,23600000.0
2009-06-30 06:08:00,0.65277,0.65282,0.65277,0.65277,95400000.0
2009-06-30 06:09:00,0.65277,0.65285,0.65277,0.65277,62400000.0
2009-06-30 06:10:00,0.653,0.653,0.65295,0.653,25000000.0
2009-06-30 06:11:00,0.6531,0.6531,0.6531,0.6531,4000000.0
2009-06-30 06:12:00,0.6527,0.65297,0.65265,0.65287,57000000.0
2009-06-30 06:13:00,0.6531,0.6531,0.653,0.653,10400000.0
2009-06-30 06:14:00,0.653,0.653,0.65295,0.65295,37200000.0
2009-06-30 06:15:00,0.6525,0.65268,0.65244,0.65257,68800000.0
2009-06-30 06:16:00,0.65295,0.65295,0.65295,0.65295,3000000.0
2009-06-30 06:17:00,0.65295,0.653,0.6529,0.65295,57400000.0
2009-06-30 06:18:00,0.65295,0.65295,0.65295,0.65295,2000000.0
2009-06-30 06:19:00,0.6529,0.65315,0.6529,0.65315,44400000.0
2009-06-30 06:20:00,0.65315,0.65325,0.65305,0.65325,120200000.0
2009-06-30 06:21:00,0.65335,0.65335,0.65335,0.65335,9600000.0
2009-06-30 06:22:00,0.65335,0.65335,0.65295,0.65295,35200000.0
2009-06-30 06:23:00,0.65305,0.6531,0.65295,0.65305,75000000.0
2009-06-30 06:24:00,0.6532,0.6532,0.65305,0.6531,38400000.0
2009-06-30 06:25:00,0.6531,0.6531,0.65295,0.65295,38200000.0
2009-06-30 06:26:00,0.65305,0.6531,0.65295,0.65295,48200000.0
2009-06-30 06:27:00,0.65295,0.65295,0.65295,0.65295,27600000.0
2009-06-30 06:28:00,0.65295,0.65295,0.65275,0.6528,75600000.0
2009-06-30 06:29:00,0.65275,0.6528,0.65195,0.65215,131400000.0
2009-06-30 06:30:00,0.65215,0.65215,0.65175,0.6519,74800000.0
2009-06-30 06:31:00,0.65185,0.652,0.65185,0.652,71200000.0
2009-06-30 06:32:00,0.652,0.652,0.65195,0.652,30800000.0
2009-06-30 06:33:00,0.65215,0.653,0.65215,0.653,92400000.0
2009-06-30 06:34:00,0.653,0.6532,0.6526,0.6529,226200000.0
2009-06-30 06:35:00,0.6529,0.6531,0.65285,0.65285,46200000.0
2009-06-30 06:36:00,0.65285,0.6529,0.65215,0.65215,110400000.0
2009-06-30 06:37:00,0.65235,0.65245,0.65215,0.65235,107800000.0
2009-06-30 06:38:00,0.6525,0.65255,0.65245,0.65255,35600000.0
2009-06-30 06:39:00,0.65255,0.6527,0.65245,0.6525,88400000.0
2009-06-30 06:40:00,0.65245,0.65265,0.65245,0.65265,94400000.0
2009-06-30 06:41:00,0.65265,0.65265,0.65255,0.65255,58400000.0
2009-06-30 06:42:00,0.65255,0.65275,0.65225,0.65235,120800000.0
2009-06-30 06:43:00,0.6523,0.65235,0.65185,0.65185,195600001.0
2009-06-30 06:44:00,0.652,0.652,0.65175,0.6518,51200000.0
2009-06-30 06:45:00,0.6519,0.65215,0.6518,0.6518,101200000.0
2009-06-30 06:46:00,0.65185,0.652,0.65185,0.652,20600000.0
2009-06-30 06:47:00,0.65195,0.652,0.65195,0.65195,19200000.0
2009-06-30 06:48:00,0.65195,0.65195,0.6518,0.6518,89200000.0
2009-06-30 06:49:00,0.65185,0.65185,0.65145,0.65145,106800000.0
2009-06-30 06:50:00,0.65145,0.65165,0.65135,0.65155,61200000.0
2009-06-30 06:51:00,0.6517,0.65185,0.65165,0.6517,56400000.0
2009-06-30 06:52:00,0.65175,0.65175,0.6512,0.65135,77200000.0
2009-06-30 06:53:00,0.6514,0.65185,0.6514,0.65165,151800000.0
2009-06-30 06:54:00,0.65165,0.6517,0.65135,0.65145,47800000.0
2009-06-30 06:55:00,0.65145,0.6515,0.65135,0.65145,61200000.0
2009-06-30 06:56:00,0.65145,0.65145,0.6513,0.6513,16200000.0
2009-06-30 06:57:00,0.65105,0.65105,0.65105,0.65105,1400000.0
2009-06-30 06:58:00,0.65105,0.65105,0.65095,0.65095,45600000.0
2009-06-30 06:59:00,0.65095,0.651,0.65095,0.651,46000000.0
2009-06-30 07:00:00,0.65095,0.651,0.65075,0.65075,20600000.0
2009-06-30 07:01:00,0.65075,0.65075,0.65035,0.65055,124000000.0
2009-06-30 07:02:00,0.65055,0.65105,0.6505,0.65065,89200000.0
2009-06-30 07:03:00,0.65065,0.65125,0.65065,0.65085,118000000.0
2009-06-30 07:04:00,0.6509,0.65095,0.6509,0.65095,15400000.0
2009-06-30 07:05:00,0.651,0.6512,0.651,0.6512,50200000.0
2009-06-30 07:06:00,0.65125,0.6514,0.65125,0.6514,90600000.0
2009-06-30 07:07:00,0.6514,0.65165,0.6513,0.6514,63600000.0
2009-06-30 07:08:00,0.6514,0.65165,0.65135,0.65155,59200000.0
2009-06-30 07:09:00,0.6514,0.6516,0.6513,0.6515,44200000.0
2009-06-30 07:10:00,0.65135,0.6514,0.65132,0.6514,181600000.0
2009-06-30 07:11:00,0.6516,0.6516,0.65145,0.6516,32600000.0
2009-06-30 07:12:00,0.6516,0.6516,0.6516,0.6516,4000000.0
2009-06-30 07:13:00,0.6516,0.6516,0.6516,0.6516,4000000.0
2009-06-30 07:14:00,0.6515,0.6516,0.6515,0.6515,15400000.0
2009-06-30 07:15:00,0.6515,0.65155,0.65135,0.65155,37000000.0
2009-06-30 07:16:00,0.6516,0.6516,0.6516,0.6516,4000000.0
2009-06-30 07:17:00,0.6516,0.65175,0.65145,0.6517,36200000.0
2009-06-30 07:18:00,0.6519,0.6524,0.65175,0.65205,214000000.0
2009-06-30 07:19:00,0.65195,0.65215,0.65175,0.65175,156000000.0
2009-06-30 07:20:00,0.6518,0.6524,0.65175,0.65225,69800000.0
2009-06-30 07:21:00,0.65225,0.6524,0.65195,0.65195,71200000.0
2009-06-30 07:22:00,0.652,0.652,0.65175,0.6519,54400000.0
2009-06-30 07:23:00,0.6519,0.65215,0.6519,0.65215,65200000.0
2009-06-30 07:24:00,0.65215,0.6524,0.65215,0.65235,92600000.0
2009-06-30 07:25:00,0.65235,0.65235,0.65215,0.65215,93600000.0
2009-06-30 07:26:00,0.65215,0.65215,0.65195,0.65205,55400000.0
2009-06-30 07:27:00,0.652,0.652,0.65195,0.65195,11600000.0
2009-06-30 07:28:00,0.65195,0.65205,0.65165,0.65165,133800000.0
2009-06-30 07:29:00,0.65165,0.65165,0.65165,0.65165,62600000.0
2009-06-30 07:30:00,0.65155,0.6517,0.65155,0.6517,17200000.0
2009-06-30 07:31:00,0.6517,0.652,0.6517,0.6519,25800000.0
2009-06-30 07:32:00,0.652,0.652,0.652,0.652,8000000.0
2009-06-30 07:33:00,0.6521,0.6521,0.6521,0.6521,16000000.0
2009-06-30 07:34:00,0.6522,0.6522,0.6522,0.6522,32000000.0
2009-06-30 07:35:00,0.6522,0.6522,0.6521,0.6522,15200000.0
2009-06-30 07:36:00,0.6522,0.6522,0.65205,0.65205,14000000.0
2009-06-30 07:37:00,0.65198,0.65198,0.65153,0.65186,11600000.0
2009-06-30 07:38:00,0.6522,0.6522,0.65215,0.65215,33200000.0
2009-06-30 07:39:00,0.65215,0.65225,0.65215,0.65225,12200000.0
2009-06-30 07:40:00,0.6524,0.6524,0.65225,0.65225,17200000.0
2009-06-30 07:41:00,0.6523,0.6523,0.6522,0.6522,23200000.0
2009-06-30 07:42:00,0.6522,0.6522,0.6522,0.6522,9000000.0
2009-06-30 07:43:00,0.6524,0.6525,0.65235,0.65235,28600000.0
2009-06-30 07:44:00,0.65235,0.6525,0.65235,0.6524,44000000.0
2009-06-30 07:45:00,0.65225,0.65225,0.65205,0.65205,67400000.0
2009-06-30 07:46:00,0.6522,0.6522,0.65205,0.6522,35600000.0
2009-06-30 07:47:00,0.6522,0.6522,0.6521,0.6521,24800000.0
2009-06-30 07:48:00,0.6521,0.6522,0.652,0.6521,75000000.0
2009-06-30 07:49:00,0.6521,0.6524,0.6521,0.6524,28400000.0
2009-06-30 07:50:00,0.6524,0.6526,0.6524,0.6526,105400000.0
2009-06-30 07:51:00,0.65265,0.65285,0.65265,0.65275,19800000.0
2009-06-30 07:52:00,0.6529,0.6534,0.6524,0.6532,278600000.0
2009-06-30 07:53:00,0.6532,0.6533,0.6532,0.6533,23400000.0
2009-06-30 07:54:00,0.6532,0.6532,0.65295,0.6532,40400000.0
2009-06-30 07:55:00,0.6532,0.65345,0.65305,0.65335,122600000.0
2009-06-30 07:56:00,0.65335,0.65335,0.65335,0.65335,19000000.0
2009-06-30 07:57:00,0.65335,0.65335,0.65275,0.6528,111000000.0
2009-06-30 07:58:00,0.65285,0.65285,0.65275,0.65275,41600000.0
2009-06-30 07:59:00,0.65275,0.65275,0.65265,0.65275,61200000.0
2009-06-30 08:00:00,0.65275,0.6534,0.65275,0.6533,192200000.0
2009-06-30 08:01:00,0.65335,0.6539,0.65335,0.65385,177400000.0
2009-06-30 08:02:00,0.6539,0.6539,0.65355,0.65355,59000000.0
2009-06-30 08:03:00,0.65355,0.65365,0.65325,0.65325,118200000.0
2009-06-30 08:04:00,0.6533,0.65335,0.65285,0.65315,264200000.0
2009-06-30 08:05:00,0.65315,0.65325,0.6528,0.65295,218800000.0
2009-06-30 08:06:00,0.65305,0.6534,0.65305,0.6534,96800000.0
2009-06-30 08:07:00,0.65345,0.65375,0.65345,0.65365,140000000.0
2009-06-30 08:08:00,0.65355,0.654,0.65355,0.65395,184400000.0
2009-06-30 08:09:00,0.65395,0.6541,0.65375,0.6538,84400000.0
2009-06-30 08:10:00,0.6538,0.65405,0.6537,0.65405,82400000.0
2009-06-30 08:11:00,0.65395,0.65395,0.65375,0.65385,84600000.0
2009-06-30 08:12:00,0.65385,0.65385,0.6537,0.6537,26400000.0
2009-06-30 08:13:00,0.65365,0.65385,0.65365,0.65375,65200000.0
2009-06-30 08:14:00,0.65375,0.6539,0.65345,0.65375,130600000.0
2009-06-30 08:15:00,0.65375,0.654,0.65375,0.65385,115100000.0
2009-06-30 08:16:00,0.6539,0.6539,0.6539,0.6539,51200000.0
2009-06-30 08:17:00,0.6539,0.6542,0.6539,0.6541,113800000.0
2009-06-30 08:18:00,0.6541,0.65475,0.6541,0.65435,84000000.0
2009-06-30 08:19:00,0.65435,0.6545,0.65425,0.65425,91600000.0
2009-06-30 08:20:00,0.65435,0.65435,0.65415,0.65415,104000000.0
2009-06-30 08:21:00,0.65425,0.65425,0.65405,0.65415,123800000.0
2009-06-30 08:22:00,0.65415,0.65465,0.65415,0.65465,61200000.0
2009-06-30 08:23:00,0.6547,0.6548,0.6541,0.65465,128600000.0
2009-06-30 08:24:00,0.65465,0.65465,0.65455,0.65465,22400000.0
2009-06-30 08:25:00,0.65445,0.65485,0.65445,0.65475,188800000.0
2009-06-30 08:26:00,0.65475,0.65495,0.65475,0.65495,80000000.0
2009-06-30 08:27:00,0.65495,0.65495,0.6538,0.65405,262200000.0
2009-06-30 08:28:00,0.65415,0.65435,0.65405,0.65435,34200000.0
2009-06-30 08:29:00,0.65425,0.65445,0.65425,0.65445,14400000.0
2009-06-30 08:30:00,0.65445,0.6546,0.65435,0.65435,90000000.0
2009-06-30 08:31:00,0.65435,0.65435,0.65385,0.65385,82200000.0
2009-06-30 08:32:00,0.65395,0.65405,0.65395,0.654,43400000.0
2009-06-30 08:33:00,0.654,0.654,0.654,0.654,2000000.0
2009-06-30 08:34:00,0.65395,0.65435,0.65365,0.6538,127000000.0
2009-06-30 08:35:00,0.65375,0.6539,0.65345,0.65375,140200000.0
2009-06-30 08:36:00,0.65385,0.65395,0.65385,0.65395,35200000.0
2009-06-30 08:37:00,0.65405,0.65415,0.65395,0.65395,107200000.0
2009-06-30 08:38:00,0.65395,0.65395,0.65395,0.65395,27200000.0
2009-06-30 08:39:00,0.65405,0.65415,0.65395,0.65395,155600000.0
2009-06-30 08:40:00,0.654,0.6543,0.65395,0.6543,106600000.0
2009-06-30 08:41:00,0.65425,0.6543,0.65405,0.65405,75600000.0
2009-06-30 08:42:00,0.65405,0.65425,0.65385,0.65385,178000000.0
2009-06-30 08:43:00,0.65395,0.6542,0.65395,0.65415,85600000.0
2009-06-30 08:44:00,0.65415,0.65445,0.65415,0.65445,57600000.0
2009-06-30 08:45:00,0.65445,0.65445,0.65355,0.65395,144000000.0
2009-06-30 08:46:00,0.65395,0.6541,0.6539,0.65395,62400000.0
2009-06-30 08:47:00,0.65395,0.65415,0.65385,0.65405,131400000.0
2009-06-30 08:48:00,0.65405,0.65415,0.65395,0.65405,132400000.0
2009-06-30 08:49:00,0.6541,0.6544,0.65405,0.65425,71200000.0
2009-06-30 08:50:00,0.6542,0.6542,0.65405,0.65405,110000000.0
2009-06-30 08:51:00,0.654,0.654,0.65385,0.65385,81200000.0
2009-06-30 08:52:00,0.65385,0.6539,0.65345,0.65355,176200000.0
2009-06-30 08:53:00,0.65345,0.65365,0.65345,0.65365,95600000.0
2009-06-30 08:54:00,0.6536,0.65365,0.65355,0.65365,87200000.0
2009-06-30 08:55:00,0.65365,0.65385,0.65355,0.65365,67600000.0
2009-06-30 08:56:00,0.65365,0.65365,0.65355,0.65365,87000000.0
2009-06-30 08:57:00,0.6537,0.6537,0.6537,0.6537,15200000.0
2009-06-30 08:58:00,0.6537,0.6537,0.65365,0.65365,26400000.0
2009-06-30 08:59:00,0.65365,0.65375,0.65365,0.65375,12800000.0
2009-06-30 09:00:00,0.6538,0.6543,0.65375,0.65405,230600000.0
2009-06-30 09:01:00,0.6542,0.6542,0.65385,0.6539,73600000.0
2009-06-30 09:02:00,0.65395,0.65395,0.6536,0.65365,133000000.0
2009-06-30 09:03:00,0.6537,0.65395,0.65365,0.65375,114200000.0
2009-06-30 09:04:00,0.65375,0.65385,0.65375,0.65375,87400000.0
2009-06-30 09:05:00,0.6539,0.6539,0.65365,0.65365,64200000.0
2009-06-30 09:06:00,0.65365,0.65365,0.65365,0.65365,82000000.0
2009-06-30 09:07:00,0.6536,0.6536,0.6533,0.6536,86000000.0
2009-06-30 09:08:00,0.6536,0.6536,0.65315,0.65325,48200000.0
2009-06-30 09:09:00,0.65325,0.65325,0.65285,0.6529,367600001.0
2009-06-30 09:10:00,0.6529,0.653,0.6528,0.65295,160400000.0
2009-06-30 09:11:00,0.65295,0.6531,0.65295,0.65295,83800000.0
2009-06-30 09:12:00,0.653,0.65315,0.6529,0.6529,78800000.0
2009-06-30 09:13:00,0.65285,0.6529,0.65285,0.6529,55200000.0
2009-06-30 09:14:00,0.65285,0.65285,0.65265,0.65275,231600000.0
2009-06-30 09:15:00,0.65285,0.6529,0.65275,0.65275,216200003.0
2009-06-30 09:16:00,0.65265,0.65285,0.65265,0.6528,177400000.0
2009-06-30 09:17:00,0.6528,0.6528,0.65265,0.65265,92800000.0
2009-06-30 09:18:00,0.65265,0.65265,0.65265,0.65265,22800000.0
2009-06-30 09:19:00,0.65265,0.65265,0.65255,0.65255,176600000.0
2009-06-30 09:20:00,0.65255,0.6527,0.65255,0.6527,111200000.0
2009-06-30 09:21:00,0.6527,0.6527,0.65235,0.6525,133800001.0
2009-06-30 09:22:00,0.6525,0.6526,0.65225,0.6523,134600000.0
2009-06-30 09:23:00,0.6523,0.65265,0.65225,0.65255,119399999.0
2009-06-30 09:24:00,0.65255,0.6526,0.65245,0.6526,97400000.0
2009-06-30 09:25:00,0.6526,0.6528,0.65255,0.65275,102800000.0
2009-06-30 09:26:00,0.65275,0.6528,0.65265,0.6527,183600000.0
2009-06-30 09:27:00,0.6527,0.65315,0.65265,0.65305,210200000.0
2009-06-30 09:28:00,0.65275,0.65285,0.65275,0.6528,87000000.0
2009-06-30 09:29:00,0.65275,0.65285,0.6524,0.65285,205200000.0
2009-06-30 09:30:00,0.6528,0.65325,0.6528,0.653,219600000.0
2009-06-30 09:31:00,0.65295,0.65295,0.65255,0.65265,160200000.0
2009-06-30 09:32:00,0.6527,0.6527,0.65245,0.65245,96800000.0
2009-06-30 09:33:00,0.65255,0.65275,0.65235,0.6524,155000000.0
2009-06-30 09:34:00,0.6524,0.6525,0.6523,0.6523,87800000.0
2009-06-30 09:35:00,0.6523,0.6523,0.65195,0.65195,88000000.0
2009-06-30 09:36:00,0.65195,0.65245,0.65155,0.65235,197000000.0
2009-06-30 09:37:00,0.65235,0.65235,0.65205,0.65215,235800000.0
2009-06-30 09:38:00,0.65215,0.65225,0.65215,0.65225,43000000.0
2009-06-30 09:39:00,0.65225,0.65255,0.65225,0.65255,107200000.0
2009-06-30 09:40:00,0.65245,0.65245,0.65235,0.65235,32200000.0
2009-06-30 09:41:00,0.65235,0.6524,0.65225,0.6524,75400000.0
2009-06-30 09:42:00,0.65235,0.65255,0.65235,0.65235,56000000.0
2009-06-30 09:43:00,0.65235,0.65235,0.65215,0.6522,64599999.0
2009-06-30 09:44:00,0.6522,0.6523,0.65215,0.65225,84400000.0
2009-06-30 09:45:00,0.65225,0.65255,0.65225,0.65235,51600000.0
2009-06-30 09:46:00,0.65235,0.65265,0.65235,0.65265,81200000.0
2009-06-30 09:47:00,0.65265,0.65265,0.65255,0.65255,60800000.0
2009-06-30 09:48:00,0.65255,0.65255,0.65235,0.65235,55200000.0
2009-06-30 09:49:00,0.65235,0.65235,0.65235,0.65235,28800000.0
2009-06-30 09:50:00,0.65245,0.65245,0.65235,0.65235,16600000.0
2009-06-30 09:51:00,0.65235,0.65235,0.65235,0.65235,49200000.0
2009-06-30 09:52:00,0.65235,0.65245,0.65235,0.65235,50200000.0
2009-06-30 09:53:00,0.65235,0.65235,0.65235,0.65235,20400000.0
2009-06-30 09:54:00,0.65235,0.65245,0.65225,0.65225,86000000.0
2009-06-30 09:55:00,0.6523,0.6523,0.65195,0.6522,184800000.0
2009-06-30 09:56:00,0.6522,0.6526,0.65215,0.65245,77000000.0
2009-06-30 09:57:00,0.6525,0.6525,0.65215,0.65225,132000000.0
2009-06-30 09:58:00,0.65225,0.6524,0.65225,0.65225,40400000.0
2009-06-30 09:59:00,0.6524,0.6524,0.65225,0.6524,27600000.0
2009-06-30 10:00:00,0.65225,0.6524,0.65225,0.65225,59400000.0
2009-06-30 10:01:00,0.6523,0.6523,0.65215,0.65215,27200000.0
2009-06-30 10:02:00,0.65205,0.6521,0.65195,0.65205,183200000.0
2009-06-30 10:03:00,0.65189,0.65208,0.65177,0.65177,150800000.0
2009-06-30 10:04:00,0.65205,0.65245,0.65205,0.6524,61400000.0
2009-06-30 10:05:00,0.6524,0.6526,0.6523,0.65255,117800000.0
2009-06-30 10:06:00,0.65255,0.65275,0.65255,0.65265,107000000.0
2009-06-30 10:07:00,0.6526,0.65265,0.65255,0.65255,141200000.0
2009-06-30 10:08:00,0.6526,0.6529,0.65255,0.65255,214800000.0
2009-06-30 10:09:00,0.65255,0.6527,0.65255,0.65255,206200000.0
2009-06-30 10:10:00,0.65255,0.65315,0.65255,0.65285,342800000.0
2009-06-30 10:11:00,0.65285,0.6529,0.65265,0.6529,181400000.0
2009-06-30 10:12:00,0.6529,0.65295,0.65235,0.65245,222800000.0
2009-06-30 10:13:00,0.65245,0.6527,0.6523,0.6524,245400000.0
2009-06-30 10:14:00,0.65235,0.6524,0.65225,0.65225,109400000.0
2009-06-30 10:15:00,0.6523,0.6524,0.65215,0.65215,83400000.0
2009-06-30 10:16:00,0.6522,0.6522,0.652,0.6522,86200000.0
2009-06-30 10:17:00,0.6522,0.6525,0.65215,0.65235,96800000.0
2009-06-30 10:18:00,0.65225,0.6525,0.65205,0.6522,119000000.0
2009-06-30 10:19:00,0.6522,0.65255,0.6522,0.65255,104400000.0
2009-06-30 10:20:00,0.65235,0.6527,0.65235,0.6527,99400000.0
2009-06-30 10:21:00,0.6527,0.6527,0.65245,0.6527,114400000.0
2009-06-30 10:22:00,0.6527,0.6528,0.65265,0.6528,60200000.0
2009-06-30 10:23:00,0.6528,0.6532,0.65275,0.6529,159200000.0
2009-06-30 10:24:00,0.6529,0.65315,0.65245,0.65265,342400000.0
2009-06-30 10:25:00,0.6527,0.6527,0.65215,0.6522,163199999.0
2009-06-30 10:26:00,0.6522,0.6523,0.65215,0.6523,62000000.0
2009-06-30 10:27:00,0.65225,0.65255,0.65205,0.6525,245800000.0
2009-06-30 10:28:00,0.6525,0.6525,0.6522,0.65225,144800000.0
2009-06-30 10:29:00,0.65225,0.6524,0.65215,0.65215,112200000.0
2009-06-30 10:30:00,0.6522,0.6522,0.6515,0.6515,266200000.0
2009-06-30 10:31:00,0.6518,0.6521,0.65145,0.65165,170400000.0
2009-06-30 10:32:00,0.65165,0.65275,0.65165,0.65215,202200000.0
2009-06-30 10:33:00,0.6521,0.6524,0.65175,0.65225,254800000.0
2009-06-30 10:34:00,0.65225,0.6523,0.65225,0.6523,50600000.0
2009-06-30 10:35:00,0.6523,0.6523,0.65145,0.6515,181000000.0
2009-06-30 10:36:00,0.6515,0.6518,0.65125,0.65125,184400000.0
2009-06-30 10:37:00,0.65125,0.6519,0.65115,0.65185,286800000.0
2009-06-30 10:38:00,0.65175,0.6522,0.65155,0.65205,82800000.0
2009-06-30 10:39:00,0.65195,0.65205,0.65175,0.65175,183000000.0
2009-06-30 10:40:00,0.6518,0.6519,0.65175,0.6518,92400000.0
2009-06-30 10:41:00,0.6518,0.6522,0.6518,0.6521,236200000.0
2009-06-30 10:42:00,0.65205,0.6521,0.65145,0.65145,150400000.0
2009-06-30 10:43:00,0.65155,0.65155,0.65135,0.65145,112000000.0
2009-06-30 10:44:00,0.65165,0.65165,0.6514,0.65155,90800000.0
2009-06-30 10:45:00,0.6516,0.6516,0.65145,0.6516,78400000.0
2009-06-30 10:46:00,0.6516,0.6516,0.65145,0.65155,60000000.0
2009-06-30 10:47:00,0.65145,0.6516,0.65145,0.6516,29400000.0
2009-06-30 10:48:00,0.6516,0.6517,0.65145,0.6515,149000000.0
2009-06-30 10:49:00,0.6516,0.65175,0.6515,0.65175,57000000.0
2009-06-30 10:50:00,0.65175,0.6519,0.65145,0.6516,133800000.0
2009-06-30 10:51:00,0.6516,0.65165,0.6515,0.65165,44600000.0
2009-06-30 10:52:00,0.65165,0.65165,0.6514,0.6515,73800000.0
2009-06-30 10:53:00,0.65155,0.65155,0.65135,0.6514,118600000.0
2009-06-30 10:54:00,0.6514,0.65155,0.65115,0.65115,172900000.0
2009-06-30 10:55:00,0.65115,0.6512,0.65105,0.6512,98000000.0
2009-06-30 10:56:00,0.6513,0.6517,0.65125,0.65165,156000000.0
2009-06-30 10:57:00,0.65165,0.6523,0.65165,0.65195,134200000.0
2009-06-30 10:58:00,0.65195,0.6521,0.6517,0.65185,195200000.0
2009-06-30 10:59:00,0.6519,0.6524,0.6519,0.6522,227800000.0
2009-06-30 11:00:00,0.6522,0.6524,0.6521,0.6524,403200000.0
2009-06-30 11:01:00,0.6524,0.6526,0.65225,0.65225,207600000.0
2009-06-30 11:02:00,0.6524,0.65255,0.65215,0.6525,207400000.0
2009-06-30 11:03:00,0.65245,0.65275,0.65235,0.65235,366000000.0
2009-06-30 11:04:00,0.65235,0.65265,0.65235,0.6526,398800000.0
2009-06-30 11:05:00,0.6526,0.6526,0.65225,0.6524,342400000.0
2009-06-30 11:06:00,0.6524,0.6525,0.65225,0.65225,267000000.0
2009-06-30 11:07:00,0.65225,0.65255,0.65215,0.65225,275800000.0
2009-06-30 11:08:00,0.6524,0.6524,0.65185,0.65185,210200000.0
2009-06-30 11:09:00,0.65185,0.6522,0.65185,0.6521,216200000.0
2009-06-30 11:10:00,0.65215,0.65235,0.65205,0.65215,64400000.0
2009-06-30 11:11:00,0.65215,0.6522,0.652,0.652,36600000.0
2009-06-30 11:12:00,0.6521,0.6521,0.65205,0.6521,29000000.0
2009-06-30 11:13:00,0.65205,0.6523,0.65205,0.6523,33600000.0
2009-06-30 11:14:00,0.65215,0.65215,0.65185,0.65185,98400000.0
2009-06-30 11:15:00,0.6518,0.6519,0.6517,0.6517,38800000.0
2009-06-30 11:16:00,0.6517,0.6517,0.65145,0.6516,55200000.0
2009-06-30 11:17:00,0.6516,0.65165,0.65155,0.65155,82200000.0
2009-06-30 11:18:00,0.65155,0.65165,0.65115,0.65125,104200000.0
2009-06-30 11:19:00,0.65125,0.6516,0.65115,0.65125,255000000.0
2009-06-30 11:20:00,0.65125,0.6517,0.65125,0.6516,175400000.0
2009-06-30 11:21:00,0.65155,0.6516,0.65115,0.6513,268300000.0
2009-06-30 11:22:00,0.6513,0.6513,0.65055,0.6507,366000000.0
2009-06-30 11:23:00,0.6507,0.6512,0.6506,0.6509,200500000.0
2009-06-30 11:24:00,0.6509,0.6515,0.6509,0.65125,82800000.0
2009-06-30 11:25:00,0.65115,0.6516,0.65115,0.65155,257000000.0
2009-06-30 11:26:00,0.6515,0.6516,0.65145,0.65155,99200000.0
2009-06-30 11:27:00,0.65155,0.65155,0.6515,0.6515,8800000.0
2009-06-30 11:28:00,0.6515,0.65195,0.65145,0.65175,394200000.0
2009-06-30 11:29:00,0.6518,0.65195,0.65175,0.6518,57600000.0
2009-06-30 11:30:00,0.65175,0.6519,0.65165,0.6517,173600000.0
2009-06-30 11:31:00,0.65175,0.65185,0.6517,0.6517,40800000.0
2009-06-30 11:32:00,0.6517,0.65175,0.6516,0.6517,77600000.0
2009-06-30 11:33:00,0.6518,0.6518,0.6518,0.6518,18000000.0
2009-06-30 11:34:00,0.6518,0.6518,0.6515,0.65155,39400000.0
2009-06-30 11:35:00,0.6516,0.6517,0.65155,0.6516,172200000.0
2009-06-30 11:36:00,0.6516,0.6516,0.6516,0.6516,26000000.0
2009-06-30 11:37:00,0.6516,0.6516,0.65145,0.6516,73400000.0
2009-06-30 11:38:00,0.65155,0.65165,0.65145,0.6515,147800000.0
2009-06-30 11:39:00,0.65145,0.6516,0.65145,0.65155,150400000.0
2009-06-30 11:40:00,0.65145,0.65165,0.65145,0.6516,64600000.0
2009-06-30 11:41:00,0.6516,0.652,0.65155,0.652,171800000.0
2009-06-30 11:42:00,0.652,0.6521,0.6518,0.6521,205800000.0
2009-06-30 11:43:00,0.6521,0.6521,0.6515,0.6516,134600000.0
2009-06-30 11:44:00,0.6515,0.6517,0.6515,0.65155,110400000.0
2009-06-30 11:45:00,0.6517,0.6517,0.65145,0.65145,191600000.0
2009-06-30 11:46:00,0.65145,0.6515,0.65125,0.6514,191600000.0
2009-06-30 11:47:00,0.6514,0.65145,0.6511,0.6511,179400000.0
2009-06-30 11:48:00,0.6512,0.6512,0.6512,0.6512,105200000.0
2009-06-30 11:49:00,0.65115,0.6513,0.65115,0.65115,136400000.0
2009-06-30 11:50:00,0.65115,0.6514,0.651,0.65105,286200000.0
2009-06-30 11:51:00,0.65105,0.65105,0.6508,0.6508,219700000.0
2009-06-30 11:52:00,0.6509,0.6511,0.65075,0.6509,170600000.0
2009-06-30 11:53:00,0.651,0.651,0.65085,0.6509,220200000.0
2009-06-30 11:54:00,0.65085,0.6509,0.6507,0.6507,168600000.0
2009-06-30 11:55:00,0.6507,0.6508,0.65065,0.65065,87800000.0
2009-06-30 11:56:00,0.65065,0.6507,0.65065,0.6507,122600000.0
2009-06-30 11:57:00,0.6508,0.65095,0.65075,0.6509,106400000.0
2009-06-30 11:58:00,0.6509,0.6511,0.65085,0.65095,293200000.0
2009-06-30 11:59:00,0.65095,0.6514,0.6508,0.651,410600000.0
2009-06-30 12:00:00,0.65095,0.6513,0.65095,0.6512,120900000.0
2009-06-30 12:01:00,0.6514,0.6514,0.65115,0.6513,306500000.0
2009-06-30 12:02:00,0.6513,0.6517,0.65115,0.6514,316000000.0
2009-06-30 12:03:00,0.6515,0.6518,0.6514,0.6516,166300000.0
2009-06-30 12:04:00,0.6517,0.6517,0.65145,0.65165,180400000.0
2009-06-30 12:05:00,0.65165,0.6519,0.65165,0.6519,157200000.0
2009-06-30 12:06:00,0.65185,0.65195,0.6515,0.6516,125400001.0
2009-06-30 12:07:00,0.6516,0.6516,0.65105,0.6512,208600000.0
2009-06-30 12:08:00,0.6512,0.6513,0.65115,0.6513,226800000.0
2009-06-30 12:09:00,0.6513,0.6513,0.6513,0.6513,35200000.0
2009-06-30 12:10:00,0.6513,0.65135,0.65125,0.6513,213800000.0
2009-06-30 12:11:00,0.65115,0.6514,0.65115,0.65135,45000000.0
2009-06-30 12:12:00,0.65125,0.6514,0.65125,0.6513,83000000.0
2009-06-30 12:13:00,0.6513,0.6513,0.65105,0.65115,229200000.0
2009-06-30 12:14:00,0.6512,0.6512,0.65085,0.65105,273800000.0
2009-06-30 12:15:00,0.6512,0.65125,0.65095,0.6512,425200000.0
2009-06-30 12:16:00,0.65115,0.6513,0.6509,0.651,294799999.0
2009-06-30 12:17:00,0.651,0.651,0.65065,0.6508,95500000.0
2009-06-30 12:18:00,0.6508,0.6508,0.6508,0.6508,6000000.0
2009-06-30 12:19:00,0.6508,0.65085,0.65065,0.6507,199600000.0
2009-06-30 12:20:00,0.6507,0.65085,0.65055,0.65075,258000000.0
2009-06-30 12:21:00,0.65075,0.65075,0.65075,0.65075,14400000.0
2009-06-30 12:22:00,0.65075,0.6509,0.65065,0.6509,95000000.0
2009-06-30 12:23:00,0.65075,0.6508,0.65055,0.65055,336400000.0
2009-06-30 12:24:00,0.65055,0.65075,0.65055,0.6506,183400000.0
2009-06-30 12:25:00,0.6506,0.65085,0.6505,0.6507,205800000.0
2009-06-30 12:26:00,0.6507,0.65075,0.6506,0.65075,101600000.0
2009-06-30 12:27:00,0.6506,0.6507,0.65055,0.6507,271200000.0
2009-06-30 12:28:00,0.6507,0.651,0.65065,0.651,274400000.0
2009-06-30 12:29:00,0.65095,0.65105,0.6509,0.65105,57200000.0
2009-06-30 12:30:00,0.65105,0.65105,0.651,0.65105,68000000.0
2009-06-30 12:31:00,0.65105,0.65125,0.65105,0.6512,165400000.0
2009-06-30 12:32:00,0.6512,0.6514,0.65105,0.65105,158400000.0
2009-06-30 12:33:00,0.65105,0.65105,0.65065,0.65075,253000000.0
2009-06-30 12:34:00,0.65095,0.65095,0.65055,0.65055,98400000.0
2009-06-30 12:35:00,0.65055,0.65055,0.65055,0.65055,41600000.0
2009-06-30 12:36:00,0.65055,0.65075,0.65055,0.65055,40800000.0
2009-06-30 12:37:00,0.65055,0.65065,0.65055,0.6506,13600000.0
2009-06-30 12:38:00,0.65075,0.65075,0.65065,0.65065,36400000.0
2009-06-30 12:39:00,0.65065,0.65065,0.65065,0.65065,8000000.0
2009-06-30 12:40:00,0.65065,0.65095,0.65065,0.65095,66600000.0
2009-06-30 12:41:00,0.65095,0.65095,0.65075,0.65075,273000000.0
2009-06-30 12:42:00,0.65075,0.65095,0.65075,0.65085,37200000.0
2009-06-30 12:43:00,0.65085,0.65095,0.65085,0.65095,16000000.0
2009-06-30 12:44:00,0.65095,0.65105,0.65095,0.65095,29600000.0
2009-06-30 12:45:00,0.651,0.65105,0.65075,0.65085,150600000.0
2009-06-30 12:46:00,0.65085,0.65085,0.65055,0.65055,105800000.0
2009-06-30 12:47:00,0.65055,0.65055,0.65025,0.65025,197600000.0
2009-06-30 12:48:00,0.65025,0.65025,0.64995,0.65,94400000.0
2009-06-30 12:49:00,0.65005,0.65015,0.65005,0.6501,55000000.0
2009-06-30 12:50:00,0.6501,0.65055,0.6501,0.65055,65800000.0
2009-06-30 12:51:00,0.65055,0.65055,0.6504,0.65055,32000000.0
2009-06-30 12:52:00,0.65055,0.65075,0.65045,0.65075,74500000.0
2009-06-30 12:53:00,0.6508,0.6509,0.65025,0.65065,214100000.0
2009-06-30 12:54:00,0.65075,0.65085,0.65065,0.65075,125000000.0
2009-06-30 12:55:00,0.6508,0.6509,0.65075,0.6508,123200001.0
2009-06-30 12:56:00,0.65075,0.65115,0.65075,0.65095,480800000.0
2009-06-30 12:57:00,0.65095,0.65135,0.65095,0.65115,162200000.0
2009-06-30 12:58:00,0.65115,0.65115,0.65115,0.65115,134000000.0
2009-06-30 12:59:00,0.65125,0.6514,0.65115,0.65125,319200000.0
2009-06-30 13:00:00,0.6512,0.65125,0.65105,0.65105,179600000.0
2009-06-30 13:01:00,0.65105,0.65105,0.65065,0.65095,162800000.0
2009-06-30 13:02:00,0.65095,0.65105,0.65075,0.65105,94400000.0
2009-06-30 13:03:00,0.65105,0.65105,0.65085,0.65095,205000000.0
2009-06-30 13:04:00,0.65095,0.65105,0.65085,0.65105,87600000.0
2009-06-30 13:05:00,0.65105,0.65155,0.65105,0.6514,194200000.0
2009-06-30 13:06:00,0.6515,0.65235,0.65145,0.65225,254800000.0
2009-06-30 13:07:00,0.65225,0.65225,0.65185,0.65185,143600000.0
2009-06-30 13:08:00,0.65185,0.65185,0.65165,0.65165,78800000.0
2009-06-30 13:09:00,0.6516,0.65165,0.65155,0.65165,38200000.0
2009-06-30 13:10:00,0.65165,0.652,0.65165,0.65185,215000000.0
2009-06-30 13:11:00,0.65185,0.65215,0.65175,0.65185,113200000.0
2009-06-30 13:12:00,0.6519,0.652,0.65175,0.65195,137200000.0
2009-06-30 13:13:00,0.65185,0.65185,0.65155,0.65155,87300000.0
2009-06-30 13:14:00,0.6518,0.65205,0.65165,0.65175,128200000.0
2009-06-30 13:15:00,0.65175,0.6519,0.65175,0.6519,111400000.0
2009-06-30 13:16:00,0.6518,0.65205,0.6518,0.652,80400000.0
2009-06-30 13:17:00,0.6521,0.65225,0.65195,0.65195,101600000.0
2009-06-30 13:18:00,0.6521,0.6524,0.65195,0.65195,155200000.0
2009-06-30 13:19:00,0.652,0.6522,0.652,0.6522,27800000.0
2009-06-30 13:20:00,0.65215,0.6524,0.65185,0.65185,328400000.0
2009-06-30 13:21:00,0.65185,0.65215,0.65165,0.6517,226400000.0
2009-06-30 13:22:00,0.6517,0.6519,0.6516,0.65175,103800000.0
2009-06-30 13:23:00,0.6518,0.6519,0.6516,0.6517,93400000.0
2009-06-30 13:24:00,0.6517,0.6517,0.65165,0.65165,43200000.0
2009-06-30 13:25:00,0.65165,0.65165,0.6516,0.6516,19200000.0
2009-06-30 13:26:00,0.65165,0.6517,0.6516,0.6517,56600000.0
2009-06-30 13:27:00,0.6517,0.65185,0.6517,0.65175,110000000.0
2009-06-30 13:28:00,0.65175,0.65175,0.6517,0.6517,54400000.0
2009-06-30 13:29:00,0.6517,0.6521,0.65165,0.65175,187800000.0
2009-06-30 13:30:00,0.65175,0.65175,0.65175,0.65175,28800000.0
2009-06-30 13:31:00,0.65175,0.6518,0.6517,0.6517,38400000.0
2009-06-30 13:32:00,0.6516,0.65175,0.6516,0.65175,36400000.0
2009-06-30 13:33:00,0.6518,0.65185,0.65175,0.65185,78200000.0
2009-06-30 13:34:00,0.65185,0.6519,0.6517,0.6517,195800000.0
2009-06-30 13:35:00,0.6518,0.6518,0.6517,0.6517,13000000.0
2009-06-30 13:36:00,0.6518,0.6519,0.6518,0.6518,11000000.0
2009-06-30 13:37:00,0.65175,0.6521,0.65175,0.652,194600000.0
2009-06-30 13:38:00,0.652,0.65265,0.652,0.65255,233400000.0
2009-06-30 13:39:00,0.65235,0.65235,0.65205,0.65205,50400000.0
2009-06-30 13:40:00,0.65215,0.65225,0.65205,0.6522,87000000.0
2009-06-30 13:41:00,0.6522,0.65235,0.65215,0.65225,141800001.0
2009-06-30 13:42:00,0.6523,0.6524,0.65205,0.65235,108800000.0
2009-06-30 13:43:00,0.65245,0.6526,0.65245,0.6525,73600000.0
2009-06-30 13:44:00,0.65245,0.6526,0.65245,0.6526,32800000.0
2009-06-30 13:45:00,0.6526,0.653,0.65255,0.653,102600000.0
2009-06-30 13:46:00,0.653,0.653,0.65285,0.65285,237599999.0
2009-06-30 13:47:00,0.6529,0.65305,0.65265,0.65275,141000000.0
2009-06-30 13:48:00,0.65275,0.6528,0.65255,0.6527,239400000.0
2009-06-30 13:49:00,0.6527,0.6527,0.65235,0.65235,152400000.0
2009-06-30 13:50:00,0.65255,0.6526,0.65225,0.65255,204800000.0
2009-06-30 13:51:00,0.65255,0.6527,0.65215,0.6522,169700000.0
2009-06-30 13:52:00,0.6523,0.6524,0.65215,0.65225,164800000.0
2009-06-30 13:53:00,0.65225,0.6524,0.65205,0.6522,164600000.0
2009-06-30 13:54:00,0.65215,0.6523,0.65215,0.6523,173200000.0
2009-06-30 13:55:00,0.6523,0.6523,0.65195,0.65195,308800000.0
2009-06-30 13:56:00,0.65195,0.6526,0.65195,0.6525,270400000.0
2009-06-30 13:57:00,0.6525,0.6526,0.65225,0.65255,178500000.0
2009-06-30 13:58:00,0.65255,0.6527,0.65235,0.6527,162499999.0
2009-06-30 13:59:00,0.6527,0.6528,0.65255,0.6526,79000000.0
2009-06-30 14:00:00,0.65255,0.6526,0.65245,0.65245,128800000.0
2009-06-30 14:01:00,0.6526,0.653,0.6526,0.65295,191200000.0
2009-06-30 14:02:00,0.65295,0.65315,0.65275,0.65295,303600000.0
2009-06-30 14:03:00,0.653,0.65325,0.653,0.65315,171000000.0
2009-06-30 14:04:00,0.65325,0.65325,0.65305,0.6531,339600000.0
2009-06-30 14:05:00,0.6531,0.65315,0.65305,0.65305,297600000.0
2009-06-30 14:06:00,0.65305,0.65315,0.65305,0.65305,129000000.0
2009-06-30 14:07:00,0.65305,0.65335,0.65305,0.65335,264400000.0
2009-06-30 14:08:00,0.65335,0.65335,0.65265,0.65265,122600000.0
2009-06-30 14:09:00,0.6527,0.6531,0.6527,0.65305,360000000.0
2009-06-30 14:10:00,0.65305,0.6531,0.65275,0.65285,306000000.0
2009-06-30 14:11:00,0.65285,0.65285,0.65265,0.65265,231800000.0
2009-06-30 14:12:00,0.6527,0.6529,0.65265,0.65285,166600000.0
2009-06-30 14:13:00,0.65285,0.65295,0.6528,0.6528,92800000.0
2009-06-30 14:14:00,0.6529,0.6529,0.65255,0.65255,195800000.0
2009-06-30 14:15:00,0.65265,0.65265,0.65255,0.65255,119000000.0
2009-06-30 14:16:00,0.65255,0.65275,0.65235,0.65245,201800000.0
2009-06-30 14:17:00,0.65255,0.65255,0.65235,0.65235,108800000.0
2009-06-30 14:18:00,0.65235,0.65265,0.65235,0.65255,278000000.0
2009-06-30 14:19:00,0.65255,0.6526,0.65245,0.65255,89800000.0
2009-06-30 14:20:00,0.65255,0.6529,0.65255,0.65275,434600000.0
2009-06-30 14:21:00,0.6529,0.6529,0.65265,0.65275,197400000.0
2009-06-30 14:22:00,0.65275,0.65285,0.65275,0.65275,123200000.0
2009-06-30 14:23:00,0.6528,0.65295,0.65235,0.65235,318400000.0
2009-06-30 14:24:00,0.65235,0.65235,0.65205,0.65205,305200000.0
2009-06-30 14:25:00,0.652,0.65225,0.65195,0.65225,291800000.0
2009-06-30 14:26:00,0.65215,0.6524,0.65205,0.65225,163400000.0
2009-06-30 14:27:00,0.6523,0.65245,0.65205,0.65205,123400000.0
2009-06-30 14:28:00,0.6521,0.6522,0.65195,0.65205,233400001.0
2009-06-30 14:29:00,0.6521,0.6521,0.65195,0.65205,95400000.0
2009-06-30 14:30:00,0.6521,0.65255,0.65195,0.6525,426000000.0
2009-06-30 14:31:00,0.65235,0.6525,0.65225,0.65235,182800000.0
2009-06-30 14:32:00,0.65235,0.6528,0.6522,0.65255,236000000.0
2009-06-30 14:33:00,0.65255,0.65285,0.65255,0.65275,154800000.0
2009-06-30 14:34:00,0.65275,0.65275,0.65215,0.65225,160400000.0
2009-06-30 14:35:00,0.6523,0.6523,0.65215,0.6523,21800000.0
2009-06-30 14:36:00,0.6523,0.65255,0.6521,0.6521,116400000.0
2009-06-30 14:37:00,0.6522,0.6522,0.65195,0.65205,157600000.0
2009-06-30 14:38:00,0.65205,0.6521,0.65205,0.65205,97000000.0
2009-06-30 14:39:00,0.65205,0.6522,0.65195,0.65205,176200000.0
2009-06-30 14:40:00,0.6521,0.65215,0.65205,0.65215,106400000.0
2009-06-30 14:41:00,0.65215,0.65215,0.65195,0.65195,42800000.0
2009-06-30 14:42:00,0.652,0.65205,0.65195,0.65205,112000000.0
2009-06-30 14:43:00,0.65215,0.65215,0.65215,0.65215,41600000.0
2009-06-30 14:44:00,0.6521,0.65215,0.65205,0.65205,127800000.0
2009-06-30 14:45:00,0.65205,0.6523,0.652,0.652,244400000.0
2009-06-30 14:46:00,0.652,0.6523,0.652,0.65225,226400000.0
2009-06-30 14:47:00,0.65225,0.65225,0.6517,0.6517,229800000.0
2009-06-30 14:48:00,0.6517,0.65195,0.65155,0.65155,245600000.0
2009-06-30 14:49:00,0.65165,0.65165,0.6516,0.65165,72800000.0
2009-06-30 14:50:00,0.6517,0.65185,0.6516,0.65165,155400000.0
2009-06-30 14:51:00,0.65165,0.6517,0.65155,0.65165,238000001.0
2009-06-30 14:52:00,0.65165,0.6518,0.65165,0.65175,36400000.0
2009-06-30 14:53:00,0.65175,0.65175,0.65165,0.65165,162000000.0
2009-06-30 14:54:00,0.65165,0.65175,0.65165,0.65175,60400000.0
2009-06-30 14:55:00,0.6518,0.65185,0.65165,0.6517,114200000.0
2009-06-30 14:56:00,0.65165,0.65185,0.65165,0.65185,66400000.0
2009-06-30 14:57:00,0.6518,0.65185,0.6516,0.65185,326000000.0
2009-06-30 14:58:00,0.65175,0.65185,0.65165,0.65175,171000000.0
2009-06-30 14:59:00,0.65175,0.65195,0.65175,0.65175,468599991.0
2009-06-30 15:00:00,0.65175,0.6518,0.65165,0.65165,617199995.0
2009-06-30 15:01:00,0.65165,0.65165,0.6516,0.6516,216000000.0
2009-06-30 15:02:00,0.6516,0.65165,0.6513,0.65145,340200000.0
2009-06-30 15:03:00,0.65145,0.65155,0.65135,0.6515,204600000.0
2009-06-30 15:04:00,0.6515,0.65155,0.65125,0.65155,324800000.0
2009-06-30 15:05:00,0.65155,0.65155,0.65105,0.65105,296999999.0
2009-06-30 15:06:00,0.65105,0.65115,0.65065,0.65085,325400000.0
2009-06-30 15:07:00,0.65085,0.65105,0.65085,0.65085,99800000.0
2009-06-30 15:08:00,0.65095,0.65125,0.65095,0.65095,329600000.0
2009-06-30 15:09:00,0.65085,0.65125,0.65085,0.65115,186800000.0
2009-06-30 15:10:00,0.65115,0.65115,0.65085,0.65085,314000000.0
2009-06-30 15:11:00,0.65085,0.65095,0.6505,0.6505,249600000.0
2009-06-30 15:12:00,0.6505,0.6505,0.65015,0.6502,389800000.0
2009-06-30 15:13:00,0.6502,0.65045,0.65015,0.65025,250800001.0
2009-06-30 15:14:00,0.6503,0.65075,0.65025,0.6507,199200000.0
2009-06-30 15:15:00,0.65065,0.6507,0.65035,0.65035,457400000.0
2009-06-30 15:16:00,0.65035,0.6506,0.65025,0.65055,199400000.0
2009-06-30 15:17:00,0.65065,0.6508,0.65055,0.65075,176200000.0
2009-06-30 15:18:00,0.65075,0.65085,0.65045,0.65055,242400000.0
2009-06-30 15:19:00,0.65055,0.6509,0.65055,0.65075,337400000.0
2009-06-30 15:20:00,0.65075,0.651,0.65065,0.6509,231600000.0
2009-06-30 15:21:00,0.6509,0.6513,0.65085,0.65115,265600000.0
2009-06-30 15:22:00,0.65115,0.65115,0.651,0.6511,117200000.0
2009-06-30 15:23:00,0.6511,0.6511,0.651,0.6511,133200000.0
2009-06-30 15:24:00,0.6511,0.6512,0.65095,0.6511,165200000.0
2009-06-30 15:25:00,0.6511,0.6511,0.65095,0.651,200600000.0
2009-06-30 15:26:00,0.65095,0.6511,0.65095,0.651,162600000.0
2009-06-30 15:27:00,0.651,0.6512,0.65095,0.651,146000000.0
2009-06-30 15:28:00,0.651,0.65125,0.6509,0.65125,182400000.0
2009-06-30 15:29:00,0.65125,0.65125,0.65115,0.6512,92000000.0
2009-06-30 15:30:00,0.65105,0.6513,0.65105,0.6512,323600000.0
2009-06-30 15:31:00,0.6512,0.6513,0.65095,0.6512,188400000.0
2009-06-30 15:32:00,0.6512,0.6513,0.65055,0.6508,289800000.0
2009-06-30 15:33:00,0.6508,0.6514,0.6507,0.65085,394100000.0
2009-06-30 15:34:00,0.65095,0.6515,0.65085,0.6512,417600000.0
2009-06-30 15:35:00,0.65115,0.6517,0.65115,0.6514,346000000.0
2009-06-30 15:36:00,0.65135,0.6515,0.65075,0.65115,352500000.0
2009-06-30 15:37:00,0.6512,0.6512,0.65045,0.6505,389800000.0
2009-06-30 15:38:00,0.6505,0.6509,0.65035,0.6506,392000000.0
2009-06-30 15:39:00,0.6507,0.6511,0.65055,0.65095,259600000.0
2009-06-30 15:40:00,0.6511,0.6514,0.65095,0.6514,250400000.0
2009-06-30 15:41:00,0.6514,0.6516,0.65105,0.6513,290600000.0
2009-06-30 15:42:00,0.6514,0.65165,0.65105,0.6515,177600000.0
2009-06-30 15:43:00,0.65135,0.6515,0.65125,0.65135,163200000.0
2009-06-30 15:44:00,0.6514,0.6514,0.65095,0.6512,61000000.0
2009-06-30 15:45:00,0.6512,0.6513,0.65115,0.6513,76000000.0
2009-06-30 15:46:00,0.6513,0.65135,0.65085,0.65095,301800000.0
2009-06-30 15:47:00,0.65095,0.651,0.65065,0.65075,255400000.0
2009-06-30 15:48:00,0.6508,0.6512,0.65075,0.6511,176400000.0
2009-06-30 15:49:00,0.6511,0.6513,0.65105,0.6513,150400000.0
2009-06-30 15:50:00,0.6513,0.65155,0.65045,0.65075,337800000.0
2009-06-30 15:51:00,0.6509,0.6511,0.65025,0.65085,371000000.0
2009-06-30 15:52:00,0.65075,0.6509,0.65065,0.65065,319000000.0
2009-06-30 15:53:00,0.65065,0.6513,0.65065,0.6511,317800000.0
2009-06-30 15:54:00,0.6511,0.6512,0.6511,0.6512,241600000.0
2009-06-30 15:55:00,0.6512,0.6512,0.65085,0.6512,242200000.0
2009-06-30 15:56:00,0.65115,0.65135,0.65105,0.6513,408000000.0
2009-06-30 15:57:00,0.6513,0.6517,0.6512,0.6515,244200000.0
2009-06-30 15:58:00,0.65145,0.65155,0.6509,0.65125,291100000.0
2009-06-30 15:59:00,0.6514,0.6516,0.65125,0.6516,92000000.0
2009-06-30 16:00:00,0.65145,0.65145,0.65035,0.65035,210600000.0
2009-06-30 16:01:00,0.65035,0.6505,0.6491,0.6494,312700000.0
2009-06-30 16:02:00,0.6494,0.6499,0.6494,0.64955,350100000.0
2009-06-30 16:03:00,0.64955,0.64955,0.64905,0.6495,453600000.0
2009-06-30 16:04:00,0.6495,0.6498,0.64935,0.6495,368700000.0
2009-06-30 16:05:00,0.6495,0.6497,0.64935,0.6495,343000000.0
2009-06-30 16:06:00,0.6496,0.6496,0.64825,0.6483,498200000.0
2009-06-30 16:07:00,0.6483,0.6487,0.64815,0.6486,367000000.0
2009-06-30 16:08:00,0.6486,0.6486,0.64805,0.6482,530100000.0
2009-06-30 16:09:00,0.6482,0.6485,0.6479,0.64845,492200000.0
2009-06-30 16:10:00,0.64845,0.64845,0.64805,0.64815,724000006.0
2009-06-30 16:11:00,0.64815,0.6484,0.64815,0.6483,429600000.0
2009-06-30 16:12:00,0.64835,0.6487,0.64835,0.6487,447600000.0
2009-06-30 16:13:00,0.6486,0.6486,0.64815,0.6485,374200000.0
2009-06-30 16:14:00,0.6485,0.6486,0.64805,0.6481,426800000.0
2009-06-30 16:15:00,0.6481,0.6481,0.64765,0.64765,269700000.0
2009-06-30 16:16:00,0.64765,0.648,0.6476,0.648,392200000.0
2009-06-30 16:17:00,0.648,0.6482,0.64775,0.64795,684399999.0
2009-06-30 16:18:00,0.64795,0.648,0.64765,0.6478,909600000.0
2009-06-30 16:19:00,0.6478,0.648,0.64755,0.6476,481600001.0
2009-06-30 16:20:00,0.6476,0.6479,0.64705,0.64705,415400000.0
2009-06-30 16:21:00,0.64705,0.64705,0.64655,0.64675,402600000.0
2009-06-30 16:22:00,0.64675,0.6471,0.64625,0.6468,256800000.0
2009-06-30 16:23:00,0.6468,0.64685,0.64625,0.64655,382500000.0
2009-06-30 16:24:00,0.64655,0.6468,0.64655,0.6468,152000000.0
2009-06-30 16:25:00,0.6468,0.6471,0.64655,0.6468,353200000.0
2009-06-30 16:26:00,0.6468,0.647,0.6466,0.6469,306800000.0
2009-06-30 16:27:00,0.6469,0.6471,0.6468,0.647,406200000.0
2009-06-30 16:28:00,0.647,0.6474,0.647,0.6474,221800000.0
2009-06-30 16:29:00,0.6474,0.6478,0.64695,0.6476,348000000.0
2009-06-30 16:30:00,0.6476,0.6476,0.6467,0.647,288600000.0
2009-06-30 16:31:00,0.64695,0.647,0.6463,0.6464,228800000.0
2009-06-30 16:32:00,0.6464,0.6472,0.64635,0.6468,197400000.0
2009-06-30 16:33:00,0.6468,0.6469,0.6461,0.6461,349800000.0
2009-06-30 16:34:00,0.6461,0.6466,0.6458,0.6464,407500000.0
2009-06-30 16:35:00,0.6463,0.6465,0.646,0.6464,393200000.0
2009-06-30 16:36:00,0.6465,0.6465,0.64575,0.6461,409800000.0
2009-06-30 16:37:00,0.6461,0.6462,0.64535,0.64555,333400000.0
2009-06-30 16:38:00,0.64555,0.6459,0.64535,0.6456,426599997.0
2009-06-30 16:39:00,0.64565,0.64565,0.6452,0.6454,416500002.0
2009-06-30 16:40:00,0.6454,0.6457,0.6453,0.6455,524800000.0
2009-06-30 16:41:00,0.6455,0.64615,0.6455,0.646,475399999.0
2009-06-30 16:42:00,0.646,0.6462,0.6458,0.646,494000000.0
2009-06-30 16:43:00,0.646,0.64645,0.646,0.64625,453400000.0
2009-06-30 16:44:00,0.6463,0.6464,0.6461,0.64615,147400000.0
2009-06-30 16:45:00,0.6462,0.6462,0.64555,0.6457,340200000.0
2009-06-30 16:46:00,0.6455,0.6464,0.64545,0.6464,218000000.0
2009-06-30 16:47:00,0.6463,0.6471,0.6462,0.6469,245200000.0
2009-06-30 16:48:00,0.6469,0.6473,0.6467,0.6471,246800000.0
2009-06-30 16:49:00,0.6471,0.6476,0.64695,0.6472,232200000.0
2009-06-30 16:50:00,0.64705,0.6473,0.64685,0.6469,332200000.0
2009-06-30 16:51:00,0.6469,0.6472,0.64655,0.6466,335600000.0
2009-06-30 16:52:00,0.6466,0.647,0.6464,0.647,394800000.0
2009-06-30 16:53:00,0.647,0.6474,0.6469,0.6472,182400000.0
2009-06-30 16:54:00,0.6472,0.6473,0.64705,0.6473,155400000.0
2009-06-30 16:55:00,0.6473,0.64755,0.647,0.6474,272600000.0
2009-06-30 16:56:00,0.64735,0.6474,0.64705,0.6471,359400000.0
2009-06-30 16:57:00,0.6471,0.6471,0.64675,0.6469,278800000.0
2009-06-30 16:58:00,0.6469,0.6471,0.6467,0.647,186600000.0
2009-06-30 16:59:00,0.647,0.6479,0.64695,0.6479,250200000.0
2009-06-30 17:00:00,0.648,0.648,0.6467,0.6471,136500000.0
2009-06-30 17:01:00,0.647,0.6473,0.6468,0.6472,210600000.0
2009-06-30 17:02:00,0.6472,0.6474,0.6471,0.6473,304900000.0
2009-06-30 17:03:00,0.6473,0.6474,0.64695,0.647,523200000.0
2009-06-30 17:04:00,0.647,0.6471,0.64695,0.6471,396000000.0
2009-06-30 17:05:00,0.6471,0.6472,0.64695,0.6471,549600001.0
2009-06-30 17:06:00,0.6471,0.64725,0.647,0.64715,335600000.0
2009-06-30 17:07:00,0.64715,0.64715,0.64655,0.6468,388600000.0
2009-06-30 17:08:00,0.6468,0.64695,0.64605,0.64635,455000000.0
2009-06-30 17:09:00,0.64635,0.6467,0.64615,0.64655,559400000.0
2009-06-30 17:10:00,0.64665,0.6469,0.64645,0.6468,388200000.0
2009-06-30 17:11:00,0.6468,0.647,0.6465,0.6466,402200000.0
2009-06-30 17:12:00,0.6466,0.6467,0.6463,0.6463,429000000.0
2009-06-30 17:13:00,0.6463,0.6465,0.6462,0.6465,207800000.0
2009-06-30 17:14:00,0.6465,0.6466,0.6457,0.6457,409600000.0
2009-06-30 17:15:00,0.6458,0.6459,0.64515,0.6455,435900000.0
2009-06-30 17:16:00,0.6455,0.6463,0.6455,0.6459,506000000.0
2009-06-30 17:17:00,0.6459,0.6461,0.64545,0.6457,471800000.0
2009-06-30 17:18:00,0.6457,0.6461,0.6456,0.6458,556100000.0
2009-06-30 17:19:00,0.6459,0.64595,0.64565,0.64585,495200000.0
2009-06-30 17:20:00,0.64585,0.6459,0.6452,0.6453,363600000.0
2009-06-30 17:21:00,0.6453,0.6453,0.64505,0.6453,421400000.0
2009-06-30 17:22:00,0.6453,0.6454,0.6451,0.6452,227000000.0
2009-06-30 17:23:00,0.6452,0.6454,0.64485,0.6451,184000000.0
2009-06-30 17:24:00,0.6451,0.6453,0.645,0.6451,73500000.0
2009-06-30 17:25:00,0.6451,0.6454,0.6451,0.6452,258400000.0
2009-06-30 17:26:00,0.6453,0.6455,0.6452,0.6454,272000000.0
2009-06-30 17:27:00,0.6454,0.64565,0.6454,0.6455,114400000.0
2009-06-30 17:28:00,0.6455,0.6457,0.64535,0.64555,254000000.0
2009-06-30 17:29:00,0.64555,0.6456,0.64515,0.6452,513200000.0
2009-06-30 17:30:00,0.6452,0.6454,0.6443,0.6443,226600000.0
2009-06-30 17:31:00,0.6443,0.6447,0.6442,0.6445,265600000.0
2009-06-30 17:32:00,0.6445,0.6451,0.6444,0.6447,206600000.0
2009-06-30 17:33:00,0.6447,0.6452,0.6447,0.645,144000000.0
2009-06-30 17:34:00,0.645,0.6453,0.64485,0.6449,191000000.0
2009-06-30 17:35:00,0.6449,0.6449,0.64415,0.6444,336800000.0
2009-06-30 17:36:00,0.6444,0.645,0.6444,0.6446,229000000.0
2009-06-30 17:37:00,0.6446,0.64535,0.64435,0.64535,404200000.0
2009-06-30 17:38:00,0.64525,0.64545,0.64495,0.64545,327600000.0
2009-06-30 17:39:00,0.64545,0.64545,0.64515,0.6454,234000000.0
2009-06-30 17:40:00,0.6454,0.64545,0.64525,0.64545,130200000.0
2009-06-30 17:41:00,0.64545,0.64565,0.64545,0.64555,130400000.0
2009-06-30 17:42:00,0.64555,0.6458,0.64545,0.6455,131000000.0
2009-06-30 17:43:00,0.6455,0.6455,0.64505,0.6455,211400000.0
2009-06-30 17:44:00,0.64545,0.6456,0.64505,0.64515,192600000.0
2009-06-30 17:45:00,0.64515,0.64515,0.64495,0.645,204000000.0
2009-06-30 17:46:00,0.645,0.645,0.64445,0.64445,187200000.0
2009-06-30 17:47:00,0.64445,0.64475,0.64435,0.6444,202800000.0
2009-06-30 17:48:00,0.6444,0.6449,0.6444,0.6449,197700000.0
2009-06-30 17:49:00,0.6448,0.645,0.64455,0.6449,115400000.0
2009-06-30 17:50:00,0.6449,0.6449,0.64465,0.64465,176200000.0
2009-06-30 17:51:00,0.6447,0.645,0.64465,0.64485,188400000.0
2009-06-30 17:52:00,0.64485,0.6451,0.64475,0.64485,160000000.0
2009-06-30 17:53:00,0.64485,0.6452,0.64475,0.64495,206400000.0
2009-06-30 17:54:00,0.64505,0.64505,0.64435,0.64445,235800000.0
2009-06-30 17:55:00,0.6447,0.6448,0.64445,0.6446,287600000.0
2009-06-30 17:56:00,0.6445,0.6447,0.64445,0.6446,154000000.0
2009-06-30 17:57:00,0.6446,0.64465,0.64455,0.64465,62600000.0
2009-06-30 17:58:00,0.64465,0.64475,0.64415,0.64435,282400000.0
2009-06-30 17:59:00,0.64435,0.64475,0.64425,0.6444,204400000.0
2009-06-30 18:00:00,0.6444,0.6445,0.6443,0.6444,139200000.0
2009-06-30 18:01:00,0.6444,0.6444,0.6439,0.6439,123000000.0
2009-06-30 18:02:00,0.64395,0.6444,0.64375,0.64385,227200000.0
2009-06-30 18:03:00,0.64385,0.64405,0.64365,0.6439,235000000.0
2009-06-30 18:04:00,0.6439,0.6444,0.6437,0.64415,261600000.0
2009-06-30 18:05:00,0.64415,0.64415,0.6441,0.6441,45600000.0
2009-06-30 18:06:00,0.6441,0.6443,0.6441,0.6443,124600000.0
2009-06-30 18:07:00,0.6443,0.6444,0.6443,0.6443,50400000.0
2009-06-30 18:08:00,0.6443,0.6443,0.6442,0.6443,66600000.0
2009-06-30 18:09:00,0.6443,0.6443,0.6442,0.6442,26600000.0
2009-06-30 18:10:00,0.6444,0.6444,0.64415,0.6443,79200000.0
2009-06-30 18:11:00,0.6443,0.6445,0.6443,0.6445,84800000.0
2009-06-30 18:12:00,0.6445,0.6447,0.6445,0.6447,108400000.0
2009-06-30 18:13:00,0.6447,0.6447,0.6447,0.6447,85800000.0
2009-06-30 18:14:00,0.6447,0.6447,0.6444,0.6445,78800000.0
2009-06-30 18:15:00,0.6445,0.6447,0.64435,0.64465,280000000.0
2009-06-30 18:16:00,0.6447,0.6447,0.6447,0.6447,99600000.0
2009-06-30 18:17:00,0.6447,0.645,0.6447,0.645,226000000.0
2009-06-30 18:18:00,0.645,0.64525,0.64495,0.6452,168000000.0
2009-06-30 18:19:00,0.6452,0.64565,0.64515,0.6453,229200000.0
2009-06-30 18:20:00,0.64525,0.6454,0.64525,0.64535,74600000.0
2009-06-30 18:21:00,0.6453,0.6453,0.64505,0.64515,334600001.0
2009-06-30 18:22:00,0.64515,0.6453,0.64515,0.6452,169000000.0
2009-06-30 18:23:00,0.6452,0.6452,0.64475,0.64475,262400000.0
2009-06-30 18:24:00,0.64475,0.64495,0.64475,0.64485,136000000.0
2009-06-30 18:25:00,0.64485,0.645,0.64475,0.6448,82200000.0
2009-06-30 18:26:00,0.64485,0.6452,0.64485,0.6452,69800000.0
2009-06-30 18:27:00,0.6452,0.6454,0.6452,0.6454,99900000.0
2009-06-30 18:28:00,0.6454,0.6455,0.6452,0.6454,65000000.0
2009-06-30 18:29:00,0.6454,0.6455,0.6454,0.6454,30200000.0
2009-06-30 18:30:00,0.6454,0.6455,0.64535,0.64535,49200000.0
2009-06-30 18:31:00,0.6454,0.64555,0.6454,0.64555,76000000.0
2009-06-30 18:32:00,0.6457,0.64625,0.6457,0.6461,142400000.0
2009-06-30 18:33:00,0.6461,0.64625,0.64595,0.64605,164000000.0
2009-06-30 18:34:00,0.6461,0.6463,0.64595,0.6461,83200000.0
2009-06-30 18:35:00,0.6461,0.6461,0.646,0.646,179400000.0
2009-06-30 18:36:00,0.646,0.64605,0.64585,0.64595,84800000.0
2009-06-30 18:37:00,0.64595,0.64595,0.6458,0.6458,122400000.0
2009-06-30 18:38:00,0.6458,0.64605,0.64545,0.64585,122000000.0
2009-06-30 18:39:00,0.64585,0.64605,0.6453,0.64555,122000000.0
2009-06-30 18:40:00,0.64555,0.64565,0.64535,0.64565,79800000.0
2009-06-30 18:41:00,0.64565,0.6457,0.64545,0.64545,67200000.0
2009-06-30 18:42:00,0.64545,0.64565,0.64545,0.64565,93000000.0
2009-06-30 18:43:00,0.64565,0.64565,0.64545,0.64565,147000000.0
2009-06-30 18:44:00,0.64565,0.6457,0.6455,0.6456,141400000.0
2009-06-30 18:45:00,0.6456,0.6457,0.64545,0.6455,51600000.0
2009-06-30 18:46:00,0.6455,0.6455,0.64515,0.6455,30800000.0
2009-06-30 18:47:00,0.6455,0.6455,0.64515,0.6455,76000000.0
2009-06-30 18:48:00,0.6455,0.6455,0.64525,0.64525,47800000.0
2009-06-30 18:49:00,0.64525,0.64535,0.64525,0.64525,126400000.0
2009-06-30 18:50:00,0.64535,0.64535,0.64525,0.64535,65600000.0
2009-06-30 18:51:00,0.64525,0.6453,0.64515,0.64525,116400000.0
2009-06-30 18:52:00,0.64525,0.6453,0.64505,0.64505,50400000.0
2009-06-30 18:53:00,0.64505,0.6453,0.64505,0.64515,34400000.0
2009-06-30 18:54:00,0.64505,0.64555,0.64495,0.64555,89300000.0
2009-06-30 18:55:00,0.64535,0.6456,0.64515,0.6455,111300000.0
2009-06-30 18:56:00,0.6456,0.6457,0.64535,0.64535,61800000.0
2009-06-30 18:57:00,0.6455,0.6458,0.64535,0.6457,68200000.0
2009-06-30 18:58:00,0.6458,0.6458,0.64535,0.6458,73000000.0
2009-06-30 18:59:00,0.6458,0.6459,0.64555,0.64575,38000000.0
2009-06-30 19:00:00,0.64575,0.6458,0.64535,0.64535,121000000.0
2009-06-30 19:01:00,0.6451,0.6456,0.64505,0.6456,77600000.0
2009-06-30 19:02:00,0.6456,0.6456,0.6454,0.6454,26400000.0
2009-06-30 19:03:00,0.6454,0.6454,0.64515,0.64535,40800000.0
2009-06-30 19:04:00,0.64535,0.64535,0.64515,0.6453,34800000.0
2009-06-30 19:05:00,0.6453,0.6453,0.6452,0.64525,71600000.0
2009-06-30 19:06:00,0.64525,0.6454,0.6452,0.6453,60000000.0
2009-06-30 19:07:00,0.6453,0.64545,0.64525,0.64545,95800000.0
2009-06-30 19:08:00,0.64545,0.6457,0.64515,0.6457,155600000.0
2009-06-30 19:09:00,0.6457,0.64595,0.64535,0.64595,83000000.0
2009-06-30 19:10:00,0.64595,0.64595,0.64585,0.64585,86400000.0
2009-06-30 19:11:00,0.64605,0.64615,0.64605,0.64605,173000000.0
2009-06-30 19:12:00,0.64605,0.64615,0.6458,0.6458,107900000.0
2009-06-30 19:13:00,0.6459,0.6459,0.64535,0.64565,68800000.0
2009-06-30 19:14:00,0.64565,0.64565,0.64555,0.64565,81600000.0
2009-06-30 19:15:00,0.64535,0.64555,0.64535,0.64555,56400000.0
2009-06-30 19:16:00,0.64555,0.64555,0.64535,0.64545,63000000.0
2009-06-30 19:17:00,0.64555,0.64555,0.64515,0.64515,111600000.0
2009-06-30 19:18:00,0.64525,0.6453,0.64525,0.64525,35400000.0
2009-06-30 19:19:00,0.64525,0.6453,0.6451,0.64525,32200000.0
2009-06-30 19:20:00,0.64525,0.6453,0.64515,0.64525,38200000.0
2009-06-30 19:21:00,0.64525,0.6453,0.64515,0.64515,38600000.0
2009-06-30 19:22:00,0.64515,0.6455,0.64515,0.6453,38800000.0
2009-06-30 19:23:00,0.6453,0.6455,0.64505,0.64515,36600000.0
2009-06-30 19:24:00,0.6453,0.6454,0.64525,0.6454,46400000.0
2009-06-30 19:25:00,0.6453,0.6455,0.6453,0.6454,33800000.0
2009-06-30 19:26:00,0.6454,0.6455,0.6454,0.6454,57400000.0
2009-06-30 19:27:00,0.6454,0.6455,0.6454,0.64545,24400000.0
2009-06-30 19:28:00,0.6455,0.6455,0.6453,0.6453,42800000.0
2009-06-30 19:29:00,0.6453,0.6453,0.64515,0.6453,115900000.0
2009-06-30 19:30:00,0.6453,0.6453,0.6452,0.6452,34600000.0
2009-06-30 19:31:00,0.6452,0.6452,0.6452,0.6452,20000000.0
2009-06-30 19:32:00,0.64474,0.64499,0.6447,0.64488,254800000.0
2009-06-30 19:33:00,0.6452,0.6452,0.6451,0.6451,89000000.0
2009-06-30 19:34:00,0.6451,0.6452,0.6451,0.6452,34800000.0
2009-06-30 19:35:00,0.64504,0.64516,0.64487,0.64487,22400000.0
2009-06-30 19:36:00,0.6452,0.6452,0.6452,0.6452,1000000.0
2009-06-30 19:37:00,0.6449,0.64502,0.64478,0.64478,75200000.0
2009-06-30 19:38:00,0.64479,0.64493,0.64476,0.64491,120400000.0
2009-06-30 19:39:00,0.6452,0.6452,0.6451,0.6451,6600000.0
2009-06-30 19:40:00,0.6451,0.6451,0.6451,0.6451,24600000.0
2009-06-30 19:41:00,0.6451,0.6451,0.6451,0.6451,18400000.0
2009-06-30 19:42:00,0.6451,0.6451,0.6451,0.6451,14600000.0
2009-06-30 19:43:00,0.6452,0.6452,0.64505,0.64505,42400000.0
2009-06-30 19:44:00,0.6451,0.6452,0.6451,0.6452,30000000.0
2009-06-30 19:45:00,0.64505,0.64506,0.64479,0.64492,110400000.0
2009-06-30 19:46:00,0.6452,0.6452,0.6452,0.6452,24000000.0
2009-06-30 19:47:00,0.6452,0.6452,0.6452,0.6452,40000000.0
2009-06-30 19:48:00,0.6452,0.6452,0.6452,0.6452,34000000.0
2009-06-30 19:49:00,0.6452,0.6452,0.645,0.64515,16600000.0
2009-06-30 19:50:00,0.645,0.64534,0.64487,0.64503,89000000.0
2009-06-30 19:51:00,0.64497,0.64511,0.64474,0.64511,154600000.0
2009-06-30 19:52:00,0.64506,0.64518,0.64488,0.64501,178600000.0
2009-06-30 19:53:00,0.64492,0.64501,0.64484,0.64488,105000000.0
2009-06-30 19:54:00,0.6452,0.6452,0.6452,0.6452,5000000.0
2009-06-30 19:55:00,0.6452,0.6452,0.64505,0.64505,8600000.0
2009-06-30 19:56:00,0.6452,0.64525,0.64515,0.64525,11800000.0
2009-06-30 19:57:00,0.64525,0.6454,0.64525,0.6454,105400000.0
2009-06-30 19:58:00,0.6454,0.6454,0.6454,0.6454,84000000.0
2009-06-30 19:59:00,0.6454,0.6454,0.6454,0.6454,16000000.0
2009-06-30 20:00:00,0.6454,0.6454,0.645,0.645,84800000.0
2009-06-30 20:01:00,0.64465,0.6449,0.6446,0.6449,42200000.0
2009-06-30 20:02:00,0.6449,0.645,0.6449,0.645,48200000.0
2009-06-30 20:03:00,0.645,0.645,0.64485,0.64485,78600000.0
2009-06-30 20:04:00,0.64485,0.645,0.64485,0.6449,56200000.0
2009-06-30 20:05:00,0.6449,0.645,0.64485,0.645,46400000.0
2009-06-30 20:06:00,0.645,0.645,0.64485,0.64485,67900000.0
2009-06-30 20:07:00,0.64485,0.645,0.6447,0.6449,60400000.0
2009-06-30 20:08:00,0.645,0.645,0.6449,0.6449,10600000.0
2009-06-30 20:09:00,0.64485,0.64485,0.64485,0.64485,28800000.0
2009-06-30 20:10:00,0.64485,0.645,0.64485,0.64485,31600000.0
2009-06-30 20:11:00,0.64485,0.64485,0.64485,0.64485,3200000.0
2009-06-30 20:12:00,0.64495,0.6451,0.6449,0.6449,52200000.0
2009-06-30 20:13:00,0.645,0.645,0.645,0.645,29000000.0
2009-06-30 20:14:00,0.645,0.645,0.6449,0.645,32000000.0
2009-06-30 20:15:00,0.645,0.645,0.6448,0.6448,40000000.0
2009-06-30 20:16:00,0.6448,0.645,0.6448,0.645,63000000.0
2009-06-30 20:17:00,0.64479,0.64479,0.64474,0.64474,9000000.0
2009-06-30 20:18:00,0.6449,0.6449,0.6449,0.6449,4000000.0
2009-06-30 20:19:00,0.6449,0.6449,0.6448,0.6448,43400000.0
2009-06-30 20:20:00,0.6448,0.6451,0.6448,0.6449,25800000.0
2009-06-30 20:21:00,0.6449,0.6449,0.6448,0.6448,25000000.0
2009-06-30 20:22:00,0.6449,0.6451,0.6447,0.6449,12400000.0
2009-06-30 20:23:00,0.6451,0.6452,0.64485,0.6449,120600000.0
2009-06-30 20:24:00,0.6449,0.645,0.6448,0.6448,31800000.0
2009-06-30 20:25:00,0.6449,0.6452,0.6449,0.6449,37900000.0
2009-06-30 20:26:00,0.645,0.6451,0.645,0.6451,36200000.0
2009-06-30 20:27:00,0.6451,0.6453,0.6451,0.6453,58400000.0
2009-06-30 20:28:00,0.6453,0.6453,0.6451,0.6451,14000000.0
2009-06-30 20:29:00,0.6453,0.6453,0.6451,0.6451,14000000.0
2009-06-30 20:30:00,0.6453,0.6454,0.6452,0.64525,102600000.0
2009-06-30 20:31:00,0.6453,0.6453,0.6451,0.6451,71000000.0
2009-06-30 20:32:00,0.6451,0.6452,0.64495,0.6452,17600000.0
2009-06-30 20:33:00,0.6452,0.6452,0.6452,0.6452,24000000.0
2009-06-30 20:34:00,0.6452,0.6453,0.6452,0.6452,25600000.0
2009-06-30 20:35:00,0.6452,0.6453,0.6452,0.6452,40200000.0
2009-06-30 20:36:00,0.6453,0.6453,0.6451,0.6451,69000000.0
2009-06-30 20:37:00,0.6451,0.6451,0.64495,0.64495,48000000.0
2009-06-30 20:38:00,0.6451,0.6451,0.6451,0.6451,50600000.0
2009-06-30 20:39:00,0.6451,0.6453,0.6451,0.64515,81600000.0
2009-06-30 20:40:00,0.64515,0.6452,0.6451,0.64515,84800000.0
2009-06-30 20:41:00,0.64515,0.6452,0.6451,0.6451,71000000.0
2009-06-30 20:42:00,0.6451,0.64515,0.64505,0.64515,35400000.0
2009-06-30 20:43:00,0.64515,0.64515,0.64505,0.64515,32200000.0
2009-06-30 20:44:00,0.64515,0.64515,0.6451,0.64515,32800000.0
2009-06-30 20:45:00,0.64515,0.64515,0.6451,0.6451,11200000.0
2009-06-30 20:46:00,0.6451,0.6452,0.6451,0.64515,78600000.0
2009-06-30 20:47:00,0.64515,0.6452,0.64505,0.6451,38400000.0
2009-06-30 20:48:00,0.6451,0.6451,0.64495,0.6451,75400000.0
2009-06-30 20:49:00,0.6451,0.6451,0.64495,0.645,183400000.0
2009-06-30 20:50:00,0.645,0.64525,0.645,0.64505,68200000.0
2009-06-30 20:51:00,0.64505,0.64515,0.64505,0.64515,66400000.0
2009-06-30 20:52:00,0.64515,0.64515,0.6451,0.6451,29600000.0
2009-06-30 20:53:00,0.6451,0.6451,0.6451,0.6451,135200000.0
2009-06-30 20:54:00,0.6451,0.64535,0.6451,0.64535,32800000.0
2009-06-30 20:55:00,0.64535,0.64555,0.64535,0.64555,122600000.0
2009-06-30 20:56:00,0.64555,0.64555,0.64555,0.64555,28000000.0
2009-06-30 20:57:00,0.6456,0.646,0.6453,0.6453,36800000.0
2009-06-30 20:58:00,0.64545,0.646,0.6454,0.6454,39800000.0
2009-06-30 20:59:00,0.64575,0.646,0.64555,0.6457,38800000.0
2009-06-30 21:00:00,0.6457,0.64575,0.64535,0.6457,27600000.0
2009-06-30 21:01:00,0.6457,0.6457,0.64555,0.64555,16200000.0
2009-06-30 21:02:00,0.6457,0.6457,0.6453,0.64555,53000000.0
2009-06-30 21:03:00,0.64565,0.64565,0.64515,0.64535,148800000.0
2009-06-30 21:04:00,0.645,0.645,0.6449,0.6449,34800000.0
2009-06-30 21:05:00,0.64475,0.64515,0.64465,0.64515,113400000.0
2009-06-30 21:06:00,0.64515,0.64515,0.64515,0.64515,8000000.0
2009-06-30 21:07:00,0.64515,0.64535,0.64505,0.64505,44400000.0
2009-06-30 21:08:00,0.64515,0.64515,0.64515,0.64515,12000000.0
2009-06-30 21:09:00,0.64515,0.6453,0.64515,0.64515,25600000.0
2009-06-30 21:10:00,0.64515,0.6455,0.6449,0.64525,77800000.0
2009-06-30 21:11:00,0.6453,0.64535,0.64515,0.6452,149200000.0
2009-06-30 21:12:00,0.6452,0.6453,0.645,0.64515,70600000.0
2009-06-30 21:13:00,0.64515,0.6452,0.64515,0.6452,10400000.0
2009-06-30 21:14:00,0.64535,0.64555,0.64525,0.64535,109400000.0
2009-06-30 21:15:00,0.64535,0.6454,0.64535,0.6454,21200000.0
2009-06-30 21:16:00,0.64535,0.64535,0.6452,0.6452,106600002.0
2009-06-30 21:17:00,0.6452,0.64525,0.64515,0.64525,68600000.0
2009-06-30 21:18:00,0.64502,0.64521,0.64482,0.64497,55200000.0
2009-06-30 21:19:00,0.64525,0.64525,0.64525,0.64525,30800000.0
2009-06-30 21:20:00,0.64525,0.64525,0.6452,0.6452,8600000.0
2009-06-30 21:21:00,0.6452,0.6452,0.64455,0.6448,74400000.0
2009-06-30 21:22:00,0.6449,0.6449,0.64455,0.64465,27800000.0
2009-06-30 21:23:00,0.64465,0.6448,0.64455,0.6446,30800000.0
2009-06-30 21:24:00,0.6446,0.64495,0.64455,0.64495,53000000.0
2009-06-30 21:25:00,0.64485,0.64485,0.64475,0.64485,13400000.0
2009-06-30 21:26:00,0.64485,0.64505,0.64485,0.64505,17200000.0
2009-06-30 21:27:00,0.64505,0.64505,0.64505,0.64505,1600000.0
2009-06-30 21:28:00,0.64515,0.6455,0.64515,0.6455,53200000.0
2009-06-30 21:29:00,0.6454,0.6455,0.64535,0.64545,22000000.0
2009-06-30 21:30:00,0.64555,0.64555,0.64555,0.64555,3600000.0
2009-06-30 21:31:00,0.64555,0.6463,0.64555,0.64605,92400000.0
2009-06-30 21:32:00,0.6461,0.64615,0.64565,0.6461,84200000.0
2009-06-30 21:33:00,0.6461,0.6461,0.64605,0.6461,10000000.0
2009-06-30 21:34:00,0.64595,0.646,0.64595,0.646,5000000.0
2009-06-30 21:35:00,0.646,0.6461,0.64565,0.64565,68200000.0
2009-06-30 21:36:00,0.6456,0.6457,0.64545,0.64565,24000000.0
2009-06-30 21:37:00,0.6457,0.6457,0.6456,0.6456,8600000.0
2009-06-30 21:38:00,0.64567,0.64567,0.64541,0.64547,9600000.0
2009-06-30 21:39:00,0.6456,0.6456,0.64555,0.64555,83600000.0
2009-06-30 21:40:00,0.64555,0.64555,0.6455,0.6455,18800000.0
2009-06-30 21:41:00,0.6455,0.6455,0.64535,0.64545,89400000.0
2009-06-30 21:42:00,0.64545,0.64545,0.64545,0.64545,25600000.0
2009-06-30 21:43:00,0.64545,0.64545,0.64535,0.64535,25000000.0
2009-06-30 21:44:00,0.6453,0.6453,0.6453,0.6453,68800000.0
2009-06-30 21:45:00,0.6453,0.64555,0.6452,0.64545,72800000.0
2009-06-30 21:46:00,0.64555,0.64555,0.64555,0.64555,8200000.0
2009-06-30 21:47:00,0.6454,0.6454,0.6454,0.6454,39200000.0
2009-06-30 21:48:00,0.6454,0.64565,0.6454,0.64565,44800000.0
2009-06-30 21:49:00,0.6456,0.6456,0.64545,0.64545,23000000.0
2009-06-30 21:50:00,0.64545,0.6456,0.64545,0.64555,35800000.0
2009-06-30 21:51:00,0.64555,0.6456,0.64545,0.64545,96800000.0
2009-06-30 21:52:00,0.6454,0.6454,0.64525,0.64525,25800000.0
2009-06-30 21:53:00,0.64525,0.64525,0.64515,0.64515,17200000.0
2009-06-30 21:54:00,0.6452,0.6452,0.64515,0.64515,22000000.0
2009-06-30 21:55:00,0.64515,0.64515,0.645,0.645,99200000.0
2009-06-30 21:56:00,0.645,0.645,0.645,0.645,106000000.0
2009-06-30 21:57:00,0.645,0.6451,0.64495,0.6451,113800000.0
2009-06-30 21:58:00,0.6451,0.6451,0.64495,0.645,83200000.0
2009-06-30 21:59:00,0.645,0.645,0.64495,0.64495,113800000.0
2009-06-30 22:00:00,0.64495,0.645,0.64485,0.64485,25400000.0
2009-06-30 22:01:00,0.6449,0.6449,0.64475,0.6449,23400000.0
2009-06-30 22:02:00,0.6449,0.6449,0.6443,0.64435,43600000.0
2009-06-30 22:03:00,0.6444,0.64475,0.6443,0.64455,134800000.0
2009-06-30 22:04:00,0.64485,0.64495,0.64435,0.64495,72600000.0
2009-06-30 22:05:00,0.64495,0.64525,0.64485,0.64485,24800000.0
2009-06-30 22:06:00,0.64485,0.64495,0.64455,0.64455,49400000.0
2009-06-30 22:07:00,0.6448,0.6453,0.6448,0.64525,32000000.0
2009-06-30 22:08:00,0.64525,0.64525,0.64525,0.64525,1600000.0
2009-06-30 22:09:00,0.64525,0.64525,0.6446,0.64525,50400000.0
2009-06-30 22:10:00,0.64535,0.64545,0.64535,0.64535,34600000.0
2009-06-30 22:11:00,0.64525,0.64525,0.64525,0.64525,1800000.0
2009-06-30 22:12:00,0.64512,0.64524,0.64509,0.64511,66000000.0
2009-06-30 22:13:00,0.64535,0.64535,0.6452,0.6452,26000000.0
2009-06-30 22:14:00,0.6453,0.64575,0.64405,0.64495,121000000.0
2009-06-30 22:15:00,0.64495,0.64545,0.64485,0.64545,79800000.0
2009-06-30 22:16:00,0.6453,0.6453,0.64415,0.6449,113200000.0
2009-06-30 22:17:00,0.64485,0.64525,0.64485,0.64525,17800000.0
2009-06-30 22:18:00,0.64518,0.64518,0.64515,0.64515,9600000.0
2009-06-30 22:19:00,0.64516,0.64517,0.64477,0.64477,19600000.0
2009-06-30 22:20:00,0.64502,0.64512,0.64502,0.6451,10600000.0
2009-06-30 22:21:00,0.64525,0.6454,0.64525,0.6454,9000000.0
2009-06-30 22:22:00,0.6454,0.6454,0.64525,0.64525,11000000.0
2009-06-30 22:23:00,0.6452,0.64525,0.64515,0.64515,33800000.0
2009-06-30 22:24:00,0.64515,0.6454,0.6451,0.6454,139800000.0
2009-06-30 22:25:00,0.6454,0.6456,0.6454,0.6456,21400000.0
2009-06-30 22:26:00,0.6456,0.64575,0.6455,0.64565,41600000.0
2009-06-30 22:27:00,0.6455,0.6456,0.6455,0.6456,8000000.0
2009-06-30 22:28:00,0.64527,0.64536,0.64523,0.64532,43400000.0
2009-06-30 22:29:00,0.64565,0.64565,0.64565,0.64565,3200000.0
2009-06-30 22:30:00,0.64544,0.64569,0.64527,0.6453,48200000.0
2009-06-30 22:31:00,0.6455,0.6455,0.64535,0.64535,17600000.0
2009-06-30 22:32:00,0.64535,0.64535,0.64535,0.64535,3200000.0
2009-06-30 22:33:00,0.64515,0.64535,0.64515,0.64535,5000000.0
2009-06-30 22:34:00,0.6453,0.6453,0.6453,0.6453,3200000.0
2009-06-30 22:35:00,0.6453,0.6453,0.6453,0.6453,3200000.0
2009-06-30 22:36:00,0.64497,0.64503,0.64485,0.64488,66600000.0
2009-06-30 22:37:00,0.6449,0.64493,0.64483,0.64483,22400000.0
2009-06-30 22:38:00,0.64487,0.64496,0.64487,0.64488,47800000.0
2009-06-30 22:39:00,0.6453,0.6453,0.6453,0.6453,4800000.0
2009-06-30 22:40:00,0.6453,0.6453,0.64485,0.64485,13400000.0
2009-06-30 22:41:00,0.64495,0.6451,0.64495,0.6451,11400000.0
2009-06-30 22:42:00,0.6451,0.6451,0.6451,0.6451,3200000.0
2009-06-30 22:43:00,0.64486,0.64496,0.64472,0.64472,21200000.0
2009-06-30 22:44:00,0.64477,0.64502,0.64473,0.64473,17600000.0
2009-06-30 22:45:00,0.6451,0.6457,0.6451,0.6457,53000000.0
2009-06-30 22:46:00,0.64516,0.64532,0.64511,0.64532,12400000.0
2009-06-30 22:47:00,0.64541,0.64549,0.645,0.645,32000000.0
2009-06-30 22:48:00,0.6456,0.6458,0.64555,0.64565,41000000.0
2009-06-30 22:49:00,0.6456,0.64565,0.6456,0.64565,26000000.0
2009-06-30 22:50:00,0.64565,0.64565,0.64565,0.64565,3200000.0
2009-06-30 22:51:00,0.64545,0.64545,0.64536,0.64537,45000000.0
2009-06-30 22:52:00,0.64515,0.64569,0.64511,0.64535,72800000.0
2009-06-30 22:53:00,0.6456,0.6456,0.6456,0.6456,3200000.0
2009-06-30 22:54:00,0.6452,0.64529,0.64519,0.64529,22800000.0
2009-06-30 22:55:00,0.6455,0.64565,0.6455,0.64565,23600000.0
2009-06-30 22:56:00,0.64542,0.64551,0.64522,0.64546,59200000.0
2009-06-30 22:57:00,0.64515,0.64545,0.6448,0.64545,50800000.0
2009-06-30 22:58:00,0.64555,0.6456,0.64555,0.64555,17600000.0
2009-06-30 22:59:00,0.6457,0.6457,0.64545,0.64545,11600000.0
2009-06-30 23:00:00,0.64525,0.64525,0.64525,0.64525,2000000.0
2009-06-30 23:01:00,0.6454,0.6454,0.6454,0.6454,2800000.0
2009-06-30 23:02:00,0.64535,0.64535,0.64535,0.64535,5000000.0
2009-06-30 23:03:00,0.6454,0.6454,0.6454,0.6454,5600000.0
2009-06-30 23:04:00,0.64575,0.64575,0.64525,0.6454,22400000.0
2009-06-30 23:05:00,0.6455,0.6459,0.6455,0.6459,44400000.0
2009-06-30 23:06:00,0.64552,0.64574,0.64552,0.64564,74400000.0
2009-06-30 23:07:00,0.64563,0.6457,0.6456,0.64564,28800000.0
2009-06-30 23:08:00,0.64557,0.64557,0.64544,0.64556,75200000.0
2009-06-30 23:09:00,0.6459,0.6461,0.64585,0.6461,18400000.0
2009-06-30 23:10:00,0.6461,0.6462,0.6461,0.6461,22400000.0
2009-06-30 23:11:00,0.6462,0.6462,0.6458,0.6458,11200000.0
2009-06-30 23:12:00,0.6459,0.6462,0.6459,0.6462,9400000.0
2009-06-30 23:13:00,0.6462,0.6462,0.6462,0.6462,5600000.0
2009-06-30 23:14:00,0.64584,0.64602,0.64576,0.6458,65600000.0
2009-06-30 23:15:00,0.6462,0.6462,0.6458,0.6458,10000000.0
2009-06-30 23:16:00,0.6459,0.6459,0.6459,0.6459,2800000.0
2009-06-30 23:17:00,0.646,0.646,0.646,0.646,5600000.0
2009-06-30 23:18:00,0.646,0.646,0.646,0.646,2800000.0
2009-06-30 23:19:00,0.646,0.646,0.646,0.646,2800000.0
2009-06-30 23:20:00,0.6459,0.6459,0.6459,0.6459,5600000.0
2009-06-30 23:21:00,0.6459,0.6459,0.6459,0.6459,2800000.0
2009-06-30 23:22:00,0.64561,0.64576,0.64542,0.64542,56400000.0
2009-06-30 23:23:00,0.6459,0.6459,0.6459,0.6459,2800000.0
2009-06-30 23:24:00,0.64553,0.64569,0.64549,0.64569,19000000.0
2009-06-30 23:25:00,0.6457,0.6457,0.6457,0.6457,10800000.0
2009-06-30 23:26:00,0.6457,0.6457,0.6457,0.6457,1800000.0
2009-06-30 23:27:00,0.64569,0.64573,0.64565,0.64567,38400000.0
2009-06-30 23:28:00,0.64572,0.64572,0.64542,0.64542,42400000.0
2009-06-30 23:29:00,0.6457,0.6457,0.6457,0.6457,1800000.0
2009-06-30 23:30:00,0.6459,0.6459,0.6459,0.6459,2800000.0
2009-06-30 23:31:00,0.64566,0.64579,0.64558,0.64563,65000000.0
2009-06-30 23:32:00,0.6455,0.64561,0.64544,0.64561,18400000.0
2009-06-30 23:33:00,0.64568,0.64572,0.64558,0.64564,36800000.0
2009-06-30 23:34:00,0.64564,0.64575,0.64552,0.64564,42800000.0
2009-06-30 23:35:00,0.6457,0.6457,0.6457,0.6457,1800000.0
2009-06-30 23:36:00,0.64569,0.64572,0.64562,0.64572,34800000.0
2009-06-30 23:37:00,0.64558,0.646,0.64553,0.64566,40200000.0
2009-06-30 23:38:00,0.64565,0.64591,0.64549,0.64566,139800000.0
2009-06-30 23:39:00,0.6457,0.6457,0.6457,0.6457,4600000.0
2009-06-30 23:40:00,0.64553,0.6458,0.64553,0.64556,25000000.0
2009-06-30 23:41:00,0.6455,0.6455,0.64511,0.64511,14000000.0
2009-06-30 23:42:00,0.64507,0.64507,0.64502,0.64502,14000000.0
2009-06-30 23:43:00,0.64525,0.6456,0.6452,0.6452,33800000.0
2009-06-30 23:44:00,0.64511,0.64511,0.64506,0.64506,16000000.0
2009-06-30 23:45:00,0.64498,0.64517,0.64498,0.64513,42400000.0
2009-06-30 23:46:00,0.64512,0.64519,0.64512,0.64515,20600000.0
2009-06-30 23:47:00,0.6453,0.6453,0.6453,0.6453,1000000.0
2009-06-30 23:48:00,0.64538,0.64539,0.64499,0.64506,98400000.0
2009-06-30 23:49:00,0.64506,0.64537,0.64506,0.64535,67200000.0
2009-06-30 23:50:00,0.64525,0.64573,0.64513,0.64568,73800000.0
2009-06-30 23:51:00,0.64513,0.64513,0.64502,0.64502,37400000.0
2009-06-30 23:52:00,0.6452,0.6452,0.6452,0.6452,1600000.0
2009-06-30 23:53:00,0.6452,0.64527,0.645,0.64512,36400000.0
2009-06-30 23:54:00,0.64511,0.6452,0.64495,0.64495,59400000.0
2009-06-30 23:55:00,0.64487,0.64502,0.64484,0.64502,58000000.0
2009-06-30 23:56:00,0.64535,0.64535,0.64505,0.64505,23000000.0
2009-06-30 23:57:00,0.6447,0.6447,0.6447,0.6447,3200000.0
2009-06-30 23:58:00,0.6448,0.6451,0.64455,0.64505,55600000.0
2009-06-30 23:59:00,0.6452,0.6452,0.64505,0.6451,44000000.0
2009-07-01 00:00:00,0.6451,0.6451,0.64475,0.6451,18800000.0
2009-07-01 00:01:00,0.645,0.645,0.645,0.645,22400000.0
2009-07-01 00:02:00,0.6451,0.6451,0.645,0.645,11200000.0
2009-07-01 00:03:00,0.645,0.645,0.64495,0.645,16000000.0
2009-07-01 00:04:00,0.645,0.645,0.645,0.645,2800000.0
2009-07-01 00:05:00,0.64505,0.64535,0.645,0.64505,60200000.0
2009-07-01 00:06:00,0.645,0.6453,0.64495,0.6453,24600000.0
2009-07-01 00:07:00,0.64525,0.6455,0.64525,0.6455,47800000.0
2009-07-01 00:08:00,0.6454,0.6455,0.64525,0.64525,35400000.0
2009-07-01 00:09:00,0.6452,0.6452,0.64495,0.64495,21600000.0
2009-07-01 00:10:00,0.64495,0.64495,0.64455,0.64455,35400000.0
2009-07-01 00:11:00,0.64465,0.6452,0.64465,0.6448,43200000.0
2009-07-01 00:12:00,0.64475,0.64485,0.64465,0.64485,49200000.0
2009-07-01 00:13:00,0.6448,0.64485,0.64475,0.6448,49600000.0
2009-07-01 00:14:00,0.6448,0.64485,0.6448,0.64485,9000000.0
2009-07-01 00:15:00,0.64485,0.645,0.64485,0.645,68000000.0
2009-07-01 00:16:00,0.64495,0.645,0.64495,0.64495,192400005.0
2009-07-01 00:17:00,0.64495,0.64495,0.64485,0.6449,24400000.0
2009-07-01 00:18:00,0.6449,0.6449,0.64455,0.6447,35000000.0
2009-07-01 00:19:00,0.6447,0.64495,0.64465,0.6449,120200000.0
2009-07-01 00:20:00,0.64472,0.64494,0.64458,0.64458,69200000.0
2009-07-01 00:21:00,0.6448,0.645,0.64475,0.64475,61200000.0
2009-07-01 00:22:00,0.64458,0.64464,0.64458,0.6446,40400000.0
2009-07-01 00:23:00,0.6448,0.6448,0.6447,0.6447,24000000.0
2009-07-01 00:24:00,0.64458,0.64476,0.64449,0.64462,243400000.0
2009-07-01 00:25:00,0.64485,0.645,0.64485,0.645,59200000.0
2009-07-01 00:26:00,0.64495,0.64495,0.6448,0.6448,71200000.0
2009-07-01 00:27:00,0.6448,0.6449,0.6448,0.6449,27000000.0
2009-07-01 00:28:00,0.6449,0.6449,0.6449,0.6449,6000000.0
2009-07-01 00:29:00,0.64495,0.645,0.6448,0.6448,50600000.0
2009-07-01 00:30:00,0.6449,0.6449,0.6449,0.6449,15000000.0
2009-07-01 00:31:00,0.6447,0.64483,0.64463,0.64483,22000000.0
2009-07-01 00:32:00,0.64474,0.64481,0.64459,0.64467,26800000.0
2009-07-01 00:33:00,0.64461,0.64474,0.64457,0.6447,40200000.0
2009-07-01 00:34:00,0.6449,0.6449,0.6449,0.6449,6000000.0
2009-07-01 00:35:00,0.6449,0.645,0.6449,0.645,16800000.0
2009-07-01 00:36:00,0.645,0.645,0.645,0.645,37200000.0
2009-07-01 00:37:00,0.645,0.645,0.645,0.645,13800000.0
2009-07-01 00:38:00,0.645,0.645,0.645,0.645,28200000.0
2009-07-01 00:39:00,0.64474,0.64482,0.64469,0.6448,26000000.0
2009-07-01 00:40:00,0.645,0.6452,0.645,0.6452,79600000.0
2009-07-01 00:41:00,0.64473,0.6451,0.6447,0.6451,98200000.0
2009-07-01 00:42:00,0.64507,0.6451,0.64477,0.64486,71000000.0
2009-07-01 00:43:00,0.6452,0.6452,0.6452,0.6452,8400000.0
2009-07-01 00:44:00,0.64485,0.64499,0.64477,0.64489,42800000.0
2009-07-01 00:45:00,0.6449,0.64508,0.64479,0.64484,226200000.0
2009-07-01 00:46:00,0.64482,0.64494,0.64476,0.64485,74600000.0
2009-07-01 00:47:00,0.64499,0.64511,0.64482,0.64501,33600000.0
2009-07-01 00:48:00,0.6451,0.6451,0.64495,0.6451,12600000.0
2009-07-01 00:49:00,0.64493,0.64494,0.64479,0.64485,35400000.0
2009-07-01 00:50:00,0.6451,0.6451,0.6451,0.6451,3000000.0
2009-07-01 00:51:00,0.6451,0.6451,0.6451,0.6451,17400000.0
2009-07-01 00:52:00,0.6448,0.64502,0.6448,0.64491,51600000.0
2009-07-01 00:53:00,0.6453,0.6453,0.6453,0.6453,21000000.0
2009-07-01 00:54:00,0.645,0.64509,0.64486,0.64501,178600000.0
2009-07-01 00:55:00,0.6453,0.6453,0.6453,0.6453,9000000.0
2009-07-01 00:56:00,0.6454,0.6455,0.6454,0.6455,6000000.0
2009-07-01 00:57:00,0.64517,0.64517,0.64479,0.64479,72600000.0
2009-07-01 00:58:00,0.6449,0.6453,0.6449,0.64507,126800000.0
2009-07-01 00:59:00,0.6453,0.6453,0.64525,0.64525,18400000.0
2009-07-01 01:00:00,0.6454,0.6454,0.6454,0.6454,12200000.0
2009-07-01 01:01:00,0.6453,0.6453,0.6453,0.6453,11000000.0
2009-07-01 01:02:00,0.6454,0.6455,0.6453,0.6455,49800000.0
2009-07-01 01:03:00,0.6455,0.6455,0.6454,0.6454,11400000.0
2009-07-01 01:04:00,0.6454,0.6454,0.6454,0.6454,3000000.0
2009-07-01 01:05:00,0.6454,0.6455,0.6454,0.6455,45600000.0
2009-07-01 01:06:00,0.64472,0.64528,0.64472,0.64506,276000000.0
2009-07-01 01:07:00,0.6455,0.6455,0.6455,0.6455,24600000.0
2009-07-01 01:08:00,0.64499,0.64534,0.64499,0.64527,76400000.0
2009-07-01 01:09:00,0.6453,0.64536,0.64497,0.64497,19600000.0
2009-07-01 01:10:00,0.6455,0.6455,0.6455,0.6455,18600000.0
2009-07-01 01:11:00,0.6455,0.6455,0.6455,0.6455,6200000.0
2009-07-01 01:12:00,0.64522,0.64532,0.64506,0.64512,69000000.0
2009-07-01 01:13:00,0.6455,0.6455,0.64515,0.64515,37200000.0
2009-07-01 01:14:00,0.6452,0.6452,0.6452,0.6452,9400000.0
2009-07-01 01:15:00,0.64505,0.64514,0.64494,0.64494,13200000.0
2009-07-01 01:16:00,0.6452,0.6452,0.6451,0.6451,15800000.0
2009-07-01 01:17:00,0.6451,0.6452,0.6451,0.6452,15400000.0
2009-07-01 01:18:00,0.64492,0.64511,0.64487,0.64509,251400000.0
2009-07-01 01:19:00,0.6453,0.6454,0.6453,0.6453,27800000.0
2009-07-01 01:20:00,0.6453,0.64555,0.6453,0.6454,44800000.0
2009-07-01 01:21:00,0.6453,0.64555,0.6453,0.6455,51000000.0
2009-07-01 01:22:00,0.6455,0.6455,0.6455,0.6455,4000000.0
2009-07-01 01:23:00,0.64545,0.6456,0.64545,0.6456,20400000.0
2009-07-01 01:24:00,0.6456,0.6462,0.6456,0.64605,82200000.0
2009-07-01 01:25:00,0.6462,0.6462,0.6457,0.6457,76800000.0
2009-07-01 01:26:00,0.6457,0.646,0.6457,0.646,27200000.0
2009-07-01 01:27:00,0.64595,0.6461,0.64585,0.646,67200000.0
2009-07-01 01:28:00,0.646,0.646,0.64585,0.64585,5000000.0
2009-07-01 01:29:00,0.64575,0.646,0.64575,0.646,18800000.0
2009-07-01 01:30:00,0.646,0.64605,0.64575,0.64595,63400000.0
2009-07-01 01:31:00,0.64605,0.64605,0.64595,0.64595,5400000.0
2009-07-01 01:32:00,0.6461,0.6461,0.6461,0.6461,2200000.0
2009-07-01 01:33:00,0.64562,0.64585,0.64562,0.6458,77400000.0
2009-07-01 01:34:00,0.6462,0.6462,0.6461,0.6461,3300000.0
2009-07-01 01:35:00,0.646,0.6461,0.646,0.6461,7700000.0
2009-07-01 01:36:00,0.6462,0.6462,0.6461,0.6461,5100000.0
2009-07-01 01:37:00,0.6462,0.6462,0.6462,0.6462,1200000.0
2009-07-01 01:38:00,0.64558,0.64597,0.64558,0.64561,64000000.0
2009-07-01 01:39:00,0.6462,0.6462,0.6462,0.6462,4800000.0
2009-07-01 01:40:00,0.6462,0.6462,0.6462,0.6462,1200000.0
2009-07-01 01:41:00,0.64577,0.64593,0.64571,0.64587,127200000.0
2009-07-01 01:42:00,0.6458,0.64586,0.64572,0.64583,219200000.0
2009-07-01 01:43:00,0.6462,0.6462,0.6462,0.6462,6000000.0
2009-07-01 01:44:00,0.6462,0.6462,0.6455,0.64605,27200000.0
2009-07-01 01:45:00,0.64605,0.64605,0.64605,0.64605,7000000.0
2009-07-01 01:46:00,0.64605,0.6461,0.64605,0.64605,29200000.0
2009-07-01 01:47:00,0.64605,0.64605,0.64575,0.6459,31800000.0
2009-07-01 01:48:00,0.64585,0.6459,0.64555,0.64555,12800000.0
2009-07-01 01:49:00,0.6457,0.6457,0.64565,0.6457,54800000.0
2009-07-01 01:50:00,0.6457,0.6457,0.64565,0.64565,25400000.0
2009-07-01 01:51:00,0.64565,0.6457,0.6454,0.6454,22000000.0
2009-07-01 01:52:00,0.64545,0.64545,0.6454,0.6454,12400000.0
2009-07-01 01:53:00,0.6454,0.6456,0.6454,0.6456,42400000.0
2009-07-01 01:54:00,0.64555,0.6456,0.64555,0.6456,12200000.0
2009-07-01 01:55:00,0.6456,0.6456,0.6455,0.6455,15000000.0
2009-07-01 01:56:00,0.64545,0.6458,0.64545,0.6457,44400000.0
2009-07-01 01:57:00,0.64565,0.6461,0.64565,0.6461,60600000.0
2009-07-01 01:58:00,0.6461,0.6461,0.6459,0.6461,49600000.0
2009-07-01 01:59:00,0.6458,0.64595,0.64559,0.64578,65000000.0
2009-07-01 02:00:00,0.6462,0.6462,0.6462,0.6462,4000000.0
2009-07-01 02:01:00,0.6462,0.6462,0.6462,0.6462,4000000.0
2009-07-01 02:02:00,0.64586,0.64589,0.64567,0.64588,65000000.0
2009-07-01 02:03:00,0.64583,0.64589,0.64572,0.64572,37800000.0
2009-07-01 02:04:00,0.6462,0.6462,0.6461,0.6461,32000000.0
2009-07-01 02:05:00,0.6461,0.6463,0.6461,0.6462,57000000.0
2009-07-01 02:06:00,0.6461,0.6461,0.6459,0.646,29200000.0
2009-07-01 02:07:00,0.646,0.646,0.64555,0.6459,41400000.0
2009-07-01 02:08:00,0.6459,0.6459,0.6457,0.64585,52000000.0
2009-07-01 02:09:00,0.6459,0.6459,0.6457,0.64585,280000000.0
2009-07-01 02:10:00,0.6458,0.6458,0.6458,0.6458,17200000.0
2009-07-01 02:11:00,0.6458,0.6458,0.64565,0.64565,19400000.0
2009-07-01 02:12:00,0.6454,0.6457,0.64532,0.64556,31600000.0
2009-07-01 02:13:00,0.6458,0.6458,0.6458,0.6458,13600000.0
2009-07-01 02:14:00,0.6458,0.64585,0.64575,0.64585,76600000.0
2009-07-01 02:15:00,0.64555,0.64603,0.64552,0.64572,18000000.0
2009-07-01 02:16:00,0.6459,0.6459,0.64585,0.64585,7400000.0
2009-07-01 02:17:00,0.64563,0.64579,0.64547,0.64575,49400000.0
2009-07-01 02:18:00,0.64585,0.64585,0.6458,0.6458,52000000.0
2009-07-01 02:19:00,0.64564,0.64585,0.64552,0.64577,34000000.0
2009-07-01 02:20:00,0.64575,0.64585,0.64575,0.64585,11000000.0
2009-07-01 02:21:00,0.64585,0.64585,0.64585,0.64585,4800000.0
2009-07-01 02:22:00,0.64585,0.64585,0.64585,0.64585,4800000.0
2009-07-01 02:23:00,0.6458,0.64585,0.6458,0.64585,5000000.0
2009-07-01 02:24:00,0.64567,0.64569,0.64539,0.64553,48700000.0
2009-07-01 02:25:00,0.64585,0.64585,0.64585,0.64585,1600000.0
2009-07-01 02:26:00,0.64545,0.64574,0.64545,0.64558,48000000.0
2009-07-01 02:27:00,0.6459,0.6461,0.6459,0.6461,21200000.0
2009-07-01 02:28:00,0.6461,0.6464,0.6461,0.6464,67600000.0
2009-07-01 02:29:00,0.64627,0.64631,0.64616,0.64616,52200000.0
2009-07-01 02:30:00,0.6461,0.64621,0.64593,0.64593,18800000.0
2009-07-01 02:31:00,0.6464,0.6464,0.6464,0.6464,32000000.0
2009-07-01 02:32:00,0.6464,0.6464,0.6464,0.6464,19200000.0
2009-07-01 02:33:00,0.6464,0.6465,0.64635,0.6465,69400000.0
2009-07-01 02:34:00,0.6465,0.6465,0.6464,0.6464,10800000.0
2009-07-01 02:35:00,0.64623,0.64637,0.64623,0.64627,80000000.0
2009-07-01 02:36:00,0.64623,0.64635,0.64614,0.64614,46200000.0
2009-07-01 02:37:00,0.6464,0.6464,0.6464,0.6464,5400000.0
2009-07-01 02:38:00,0.64655,0.64655,0.6465,0.6465,20800000.0
2009-07-01 02:39:00,0.6465,0.6465,0.6465,0.6465,22400000.0
2009-07-01 02:40:00,0.6465,0.6465,0.6465,0.6465,6400000.0
2009-07-01 02:41:00,0.64597,0.6462,0.64597,0.6462,53200000.0
2009-07-01 02:42:00,0.6465,0.6465,0.64645,0.64645,4800000.0
2009-07-01 02:43:00,0.64645,0.64645,0.64645,0.64645,3200000.0
2009-07-01 02:44:00,0.64645,0.64645,0.64645,0.64645,6400000.0
2009-07-01 02:45:00,0.6465,0.6465,0.6465,0.6465,11200000.0
2009-07-01 02:46:00,0.64655,0.64655,0.64655,0.64655,3200000.0
2009-07-01 02:47:00,0.64645,0.64645,0.64645,0.64645,4000000.0
2009-07-01 02:48:00,0.64645,0.64645,0.64625,0.64635,168200000.0
2009-07-01 02:49:00,0.64615,0.64615,0.64615,0.64615,12000000.0
2009-07-01 02:50:00,0.64615,0.6463,0.64615,0.6462,52000000.0
2009-07-01 02:51:00,0.64596,0.64619,0.64587,0.64609,49000000.0
2009-07-01 02:52:00,0.64615,0.6463,0.64605,0.6463,87000000.0
2009-07-01 02:53:00,0.6463,0.6463,0.6459,0.6459,218800000.0
2009-07-01 02:54:00,0.64585,0.646,0.6455,0.6458,134800000.0
2009-07-01 02:55:00,0.6458,0.6458,0.64565,0.64565,70800000.0
2009-07-01 02:56:00,0.6457,0.6457,0.64555,0.6456,58200000.0
2009-07-01 02:57:00,0.6456,0.6456,0.6454,0.6454,80600000.0
2009-07-01 02:58:00,0.6455,0.6456,0.6454,0.6456,46200000.0
2009-07-01 02:59:00,0.6456,0.6458,0.6455,0.6455,64400000.0
2009-07-01 03:00:00,0.64545,0.6455,0.6451,0.6451,56200000.0
2009-07-01 03:01:00,0.6452,0.6452,0.64465,0.6451,103000000.0
2009-07-01 03:02:00,0.6451,0.6451,0.64475,0.64485,183200000.0
2009-07-01 03:03:00,0.64485,0.64485,0.6442,0.6442,186400000.0
2009-07-01 03:04:00,0.6442,0.6443,0.6439,0.6442,142200000.0
2009-07-01 03:05:00,0.6442,0.6443,0.6441,0.6442,82400000.0
2009-07-01 03:06:00,0.6442,0.6442,0.64355,0.6438,115200000.0
2009-07-01 03:07:00,0.6439,0.6439,0.6438,0.6438,27800000.0
2009-07-01 03:08:00,0.6438,0.64405,0.6437,0.644,112400000.0
2009-07-01 03:09:00,0.644,0.644,0.6439,0.644,31000000.0
2009-07-01 03:10:00,0.64395,0.64395,0.6434,0.6436,138600000.0
2009-07-01 03:11:00,0.6437,0.644,0.6437,0.644,26400000.0
2009-07-01 03:12:00,0.644,0.6444,0.6439,0.64415,167200000.0
2009-07-01 03:13:00,0.64415,0.6443,0.64415,0.6443,82200000.0
2009-07-01 03:14:00,0.6443,0.6443,0.6438,0.6441,66400000.0
2009-07-01 03:15:00,0.6441,0.6444,0.64395,0.6442,38600000.0
2009-07-01 03:16:00,0.6441,0.64445,0.6441,0.64445,158600000.0
2009-07-01 03:17:00,0.64445,0.64445,0.64435,0.6444,41000000.0
2009-07-01 03:18:00,0.6444,0.6444,0.6444,0.6444,2800000.0
2009-07-01 03:19:00,0.6444,0.6444,0.6444,0.6444,6000000.0
2009-07-01 03:20:00,0.6444,0.64445,0.6443,0.64445,49400000.0
2009-07-01 03:21:00,0.6443,0.64435,0.6443,0.64435,25800000.0
2009-07-01 03:22:00,0.64445,0.64445,0.64445,0.64445,39400000.0
2009-07-01 03:23:00,0.64445,0.64445,0.6441,0.6442,137200000.0
2009-07-01 03:24:00,0.6443,0.6445,0.6443,0.6445,89600000.0
2009-07-01 03:25:00,0.64408,0.6441,0.64402,0.64404,26400000.0
2009-07-01 03:26:00,0.64436,0.64436,0.64434,0.64434,20800000.0
2009-07-01 03:27:00,0.6444,0.6444,0.64425,0.64425,46600000.0
2009-07-01 03:28:00,0.64425,0.6443,0.64415,0.6443,72200000.0
2009-07-01 03:29:00,0.6444,0.64455,0.6442,0.64425,135200000.0
2009-07-01 03:30:00,0.64425,0.64575,0.64425,0.6446,392400000.0
2009-07-01 03:31:00,0.6448,0.64485,0.644,0.64425,233400000.0
2009-07-01 03:32:00,0.64435,0.64435,0.6442,0.6443,36400000.0
2009-07-01 03:33:00,0.6443,0.6443,0.6442,0.6442,48400000.0
2009-07-01 03:34:00,0.6443,0.6443,0.64405,0.6441,112800000.0
2009-07-01 03:35:00,0.64405,0.6444,0.6439,0.6444,268000000.0
2009-07-01 03:36:00,0.6444,0.6444,0.6441,0.6441,382600000.0
2009-07-01 03:37:00,0.6441,0.6441,0.6432,0.6434,237000000.0
2009-07-01 03:38:00,0.6435,0.6439,0.6434,0.6439,155800000.0
2009-07-01 03:39:00,0.6439,0.6439,0.6437,0.6437,62000000.0
2009-07-01 03:40:00,0.6437,0.6439,0.6436,0.6438,87800000.0
2009-07-01 03:41:00,0.6439,0.64425,0.6438,0.644,47800000.0
2009-07-01 03:42:00,0.6441,0.6442,0.6441,0.6442,37000000.0
2009-07-01 03:43:00,0.6443,0.6445,0.64395,0.64395,100800000.0
2009-07-01 03:44:00,0.6441,0.6452,0.644,0.6446,223400000.0
2009-07-01 03:45:00,0.6447,0.645,0.6446,0.6446,113000000.0
2009-07-01 03:46:00,0.6446,0.6447,0.6446,0.6446,194800000.0
2009-07-01 03:47:00,0.6446,0.6447,0.6446,0.6447,112000000.0
2009-07-01 03:48:00,0.6447,0.6447,0.6446,0.6446,186400000.0
2009-07-01 03:49:00,0.6446,0.6446,0.6441,0.6443,146800000.0
2009-07-01 03:50:00,0.6444,0.6444,0.6444,0.6444,21000000.0
2009-07-01 03:51:00,0.6443,0.6443,0.644,0.6443,135200000.0
2009-07-01 03:52:00,0.64407,0.64408,0.64388,0.64399,39000000.0
2009-07-01 03:53:00,0.6443,0.6444,0.6442,0.6444,22000000.0
2009-07-01 03:54:00,0.64435,0.64435,0.64435,0.64435,11800000.0
2009-07-01 03:55:00,0.6444,0.6444,0.6444,0.6444,9000000.0
2009-07-01 03:56:00,0.6444,0.6444,0.6444,0.6444,10000000.0
2009-07-01 03:57:00,0.6445,0.6449,0.6444,0.6444,102900000.0
2009-07-01 03:58:00,0.6444,0.6444,0.6443,0.6443,70600000.0
2009-07-01 03:59:00,0.6443,0.6443,0.6442,0.64425,144800000.0
2009-07-01 04:00:00,0.6443,0.6443,0.6442,0.6443,65000000.0
2009-07-01 04:01:00,0.6443,0.6445,0.6443,0.6445,56400000.0
2009-07-01 04:02:00,0.6445,0.6445,0.6443,0.6444,41800000.0
2009-07-01 04:03:00,0.6444,0.6444,0.6444,0.6444,8000000.0
2009-07-01 04:04:00,0.6439,0.64407,0.64387,0.64405,47400000.0
2009-07-01 04:05:00,0.6444,0.6444,0.6443,0.6443,20000000.0
2009-07-01 04:06:00,0.6443,0.6443,0.6443,0.6443,33600000.0
2009-07-01 04:07:00,0.6444,0.6444,0.6444,0.6444,11400000.0
2009-07-01 04:08:00,0.6444,0.6444,0.6444,0.6444,8000000.0
2009-07-01 04:09:00,0.6445,0.6445,0.6444,0.6445,12200000.0
2009-07-01 04:10:00,0.6445,0.6448,0.6445,0.6447,43600000.0
2009-07-01 04:11:00,0.6447,0.6447,0.6447,0.6447,4000000.0
2009-07-01 04:12:00,0.6447,0.6456,0.6447,0.6447,118800000.0
2009-07-01 04:13:00,0.6449,0.645,0.6448,0.6448,56800000.0
2009-07-01 04:14:00,0.6448,0.6448,0.6447,0.6447,52800000.0
2009-07-01 04:15:00,0.6447,0.6447,0.6447,0.6447,23200000.0
2009-07-01 04:16:00,0.6447,0.6447,0.6446,0.6446,45000000.0
2009-07-01 04:17:00,0.6446,0.6446,0.64445,0.6446,58600000.0
2009-07-01 04:18:00,0.6446,0.6446,0.64425,0.64425,37200000.0
2009-07-01 04:19:00,0.64425,0.6448,0.64425,0.6447,23000000.0
2009-07-01 04:20:00,0.6447,0.6447,0.6447,0.6447,4400000.0
2009-07-01 04:21:00,0.64437,0.64448,0.64427,0.64437,53000000.0
2009-07-01 04:22:00,0.6447,0.6447,0.6445,0.6445,12000000.0
2009-07-01 04:23:00,0.6445,0.6445,0.6445,0.6445,4000000.0
2009-07-01 04:24:00,0.64423,0.64438,0.64404,0.64438,62400000.0
2009-07-01 04:25:00,0.64425,0.64425,0.64404,0.64406,26600000.0
2009-07-01 04:26:00,0.64405,0.64436,0.64403,0.64412,41400000.0
2009-07-01 04:27:00,0.6445,0.6445,0.6445,0.6445,3200000.0
2009-07-01 04:28:00,0.6444,0.64445,0.64435,0.64445,12000000.0
2009-07-01 04:29:00,0.6445,0.64495,0.64445,0.64485,42800000.0
2009-07-01 04:30:00,0.64485,0.64495,0.64485,0.64495,22200000.0
2009-07-01 04:31:00,0.64462,0.64474,0.64444,0.64474,30600000.0
2009-07-01 04:32:00,0.64466,0.64481,0.64448,0.64467,50400000.0
2009-07-01 04:33:00,0.64495,0.64495,0.64495,0.64495,16000000.0
2009-07-01 04:34:00,0.64495,0.64495,0.64455,0.64455,47400000.0
2009-07-01 04:35:00,0.64455,0.64455,0.64455,0.64455,8400000.0
2009-07-01 04:36:00,0.6449,0.6449,0.6449,0.6449,4000000.0
2009-07-01 04:37:00,0.6449,0.6449,0.6449,0.6449,16000000.0
2009-07-01 04:38:00,0.64485,0.64485,0.64475,0.64475,7400000.0
2009-07-01 04:39:00,0.64485,0.64485,0.64485,0.64485,1800000.0
2009-07-01 04:40:00,0.64485,0.64505,0.64475,0.64505,60000000.0
2009-07-01 04:41:00,0.64505,0.64505,0.64485,0.64485,16600000.0
2009-07-01 04:42:00,0.6449,0.6449,0.6449,0.6449,7000000.0
2009-07-01 04:43:00,0.64477,0.64497,0.64466,0.64474,22800000.0
2009-07-01 04:44:00,0.6449,0.64495,0.6449,0.64495,15400000.0
2009-07-01 04:45:00,0.64495,0.6451,0.64495,0.64505,17800000.0
2009-07-01 04:46:00,0.6451,0.6451,0.6451,0.6451,18800000.0
2009-07-01 04:47:00,0.64489,0.64489,0.64467,0.64485,16600000.0
2009-07-01 04:48:00,0.6451,0.6451,0.6451,0.6451,18800000.0
2009-07-01 04:49:00,0.6451,0.6451,0.6451,0.6451,7800000.0
2009-07-01 04:50:00,0.6451,0.6451,0.6451,0.6451,28800000.0
2009-07-01 04:51:00,0.6451,0.6451,0.6451,0.6451,7000000.0
2009-07-01 04:52:00,0.6451,0.6451,0.6451,0.6451,35000000.0
2009-07-01 04:53:00,0.6451,0.6451,0.64475,0.64475,52200000.0
2009-07-01 04:54:00,0.64475,0.6451,0.64475,0.64505,22200000.0
2009-07-01 04:55:00,0.6451,0.6451,0.64495,0.64495,35000000.0
2009-07-01 04:56:00,0.64505,0.6451,0.64505,0.64505,15600000.0
2009-07-01 04:57:00,0.6451,0.6451,0.6451,0.6451,7000000.0
2009-07-01 04:58:00,0.64505,0.64505,0.64505,0.64505,5400000.0
2009-07-01 04:59:00,0.64505,0.6451,0.645,0.645,39400000.0
2009-07-01 05:00:00,0.6451,0.6451,0.6451,0.6451,8000000.0
2009-07-01 05:01:00,0.6451,0.6451,0.6451,0.6451,12000000.0
2009-07-01 05:02:00,0.6451,0.6451,0.6451,0.6451,4000000.0
2009-07-01 05:03:00,0.6451,0.6451,0.6451,0.6451,5000000.0
2009-07-01 05:04:00,0.64499,0.64504,0.64486,0.64493,46000000.0
2009-07-01 05:05:00,0.6451,0.6451,0.64495,0.64505,51400000.0
2009-07-01 05:06:00,0.64505,0.64505,0.64495,0.64505,53600000.0
2009-07-01 05:07:00,0.64505,0.64505,0.64505,0.64505,8400000.0
2009-07-01 05:08:00,0.64505,0.64505,0.64505,0.64505,3200000.0
2009-07-01 05:09:00,0.64474,0.64476,0.64454,0.64468,23000000.0
2009-07-01 05:10:00,0.64505,0.64505,0.64505,0.64505,4800000.0
2009-07-01 05:11:00,0.64505,0.6452,0.645,0.6452,14800000.0
2009-07-01 05:12:00,0.6451,0.6451,0.6451,0.6451,9400000.0
2009-07-01 05:13:00,0.64505,0.6451,0.64505,0.6451,14600000.0
2009-07-01 05:14:00,0.6452,0.64535,0.6452,0.6453,95400000.0
2009-07-01 05:15:00,0.6453,0.64535,0.6452,0.6453,57000000.0
2009-07-01 05:16:00,0.6453,0.6453,0.645,0.645,42600000.0
2009-07-01 05:17:00,0.6451,0.6451,0.6451,0.6451,25000000.0
2009-07-01 05:18:00,0.6451,0.6451,0.645,0.645,33800000.0
2009-07-01 05:19:00,0.6451,0.6451,0.645,0.645,34800000.0
2009-07-01 05:20:00,0.6449,0.6449,0.6449,0.6449,9400000.0
2009-07-01 05:21:00,0.6449,0.6451,0.6449,0.6449,90600000.0
2009-07-01 05:22:00,0.6449,0.64495,0.64475,0.6449,89200000.0
2009-07-01 05:23:00,0.6449,0.6449,0.64475,0.64475,15600000.0
2009-07-01 05:24:00,0.6448,0.6449,0.6447,0.6447,33000000.0
2009-07-01 05:25:00,0.6447,0.6449,0.6447,0.64475,30400000.0
2009-07-01 05:26:00,0.64485,0.6451,0.64485,0.64505,36000000.0
2009-07-01 05:27:00,0.64485,0.64485,0.64485,0.64485,3200000.0
2009-07-01 05:28:00,0.64505,0.64505,0.645,0.64505,15200000.0
2009-07-01 05:29:00,0.6452,0.64535,0.64505,0.64515,53200000.0
2009-07-01 05:30:00,0.64469,0.64521,0.64466,0.64521,42600000.0
2009-07-01 05:31:00,0.64508,0.64508,0.64484,0.64506,25800000.0
2009-07-01 05:32:00,0.6452,0.6452,0.64515,0.64515,10400000.0
2009-07-01 05:33:00,0.6452,0.6458,0.6452,0.6456,176000000.0
2009-07-01 05:34:00,0.6456,0.64585,0.64545,0.6456,197399999.0
2009-07-01 05:35:00,0.64535,0.64535,0.64535,0.64535,14000000.0
2009-07-01 05:36:00,0.6454,0.6454,0.64535,0.6454,116600000.0
2009-07-01 05:37:00,0.64535,0.6454,0.64475,0.64485,46800000.0
2009-07-01 05:38:00,0.64485,0.6455,0.64465,0.6448,280599998.0
2009-07-01 05:39:00,0.645,0.64525,0.64495,0.64525,97200000.0
2009-07-01 05:40:00,0.6453,0.6454,0.64515,0.64515,63600000.0
2009-07-01 05:41:00,0.64515,0.64515,0.64505,0.6451,75200000.0
2009-07-01 05:42:00,0.64505,0.6451,0.64505,0.64505,13200000.0
2009-07-01 05:43:00,0.64505,0.64515,0.645,0.64515,18600000.0
2009-07-01 05:44:00,0.64515,0.64535,0.64515,0.64535,15800000.0
2009-07-01 05:45:00,0.64535,0.64535,0.64535,0.64535,9400000.0
2009-07-01 05:46:00,0.6454,0.6454,0.64535,0.64535,8600000.0
2009-07-01 05:47:00,0.6454,0.64555,0.64535,0.64555,66000000.0
2009-07-01 05:48:00,0.64555,0.64555,0.64515,0.6455,100800000.0
2009-07-01 05:49:00,0.6455,0.64565,0.64545,0.64565,43800000.0
2009-07-01 05:50:00,0.64565,0.6457,0.64545,0.64545,69600000.0
2009-07-01 05:51:00,0.6456,0.6456,0.6455,0.6455,43800000.0
2009-07-01 05:52:00,0.6455,0.6455,0.64545,0.64545,106800000.0
2009-07-01 05:53:00,0.64545,0.64545,0.64515,0.64525,162600000.0
2009-07-01 05:54:00,0.64525,0.64525,0.645,0.645,150000000.0
2009-07-01 05:55:00,0.645,0.645,0.645,0.645,10600000.0
2009-07-01 05:56:00,0.64505,0.6451,0.64505,0.6451,32400000.0
2009-07-01 05:57:00,0.64515,0.64515,0.64505,0.6451,43600000.0
2009-07-01 05:58:00,0.64515,0.6453,0.64515,0.6453,64400000.0
2009-07-01 05:59:00,0.6453,0.6453,0.64505,0.6451,81200000.0
2009-07-01 06:00:00,0.6451,0.6451,0.6451,0.6451,8000000.0
2009-07-01 06:01:00,0.6452,0.6452,0.6452,0.6452,3000000.0
2009-07-01 06:02:00,0.6451,0.6452,0.64485,0.64485,33000000.0
2009-07-01 06:03:00,0.645,0.6452,0.645,0.645,26200000.0
2009-07-01 06:04:00,0.64495,0.6452,0.64485,0.64505,56000000.0
2009-07-01 06:05:00,0.64505,0.6452,0.64505,0.64505,56600000.0
2009-07-01 06:06:00,0.6452,0.6452,0.64505,0.64505,31400000.0
2009-07-01 06:07:00,0.6451,0.6451,0.64505,0.64505,51000000.0
2009-07-01 06:08:00,0.64505,0.64505,0.64505,0.64505,24400000.0
2009-07-01 06:09:00,0.64515,0.64535,0.64515,0.64535,28200000.0
2009-07-01 06:10:00,0.6455,0.64565,0.64505,0.64505,53600000.0
2009-07-01 06:11:00,0.64505,0.6451,0.64505,0.64505,23800000.0
2009-07-01 06:12:00,0.64505,0.6452,0.64505,0.6452,105600000.0
2009-07-01 06:13:00,0.64515,0.64545,0.64515,0.64525,49200000.0
2009-07-01 06:14:00,0.6453,0.64535,0.64525,0.6453,70600000.0
2009-07-01 06:15:00,0.6453,0.6453,0.64505,0.6452,41400000.0
2009-07-01 06:16:00,0.6453,0.6453,0.64505,0.6452,59800000.0
2009-07-01 06:17:00,0.64491,0.64498,0.64472,0.6449,33200000.0
2009-07-01 06:18:00,0.6452,0.6452,0.6452,0.6452,5200000.0
2009-07-01 06:19:00,0.6452,0.6452,0.64515,0.6452,55200000.0
2009-07-01 06:20:00,0.64515,0.64515,0.64505,0.64505,53600000.0
2009-07-01 06:21:00,0.6451,0.6451,0.6451,0.6451,14600000.0
2009-07-01 06:22:00,0.6451,0.6451,0.6451,0.6451,26000000.0
2009-07-01 06:23:00,0.64479,0.64501,0.64477,0.6448,39000000.0
2009-07-01 06:24:00,0.64482,0.645,0.64482,0.6449,61200000.0
2009-07-01 06:25:00,0.6451,0.6451,0.64475,0.64475,33000000.0
2009-07-01 06:26:00,0.64485,0.6449,0.6446,0.6446,19600000.0
2009-07-01 06:27:00,0.6447,0.6447,0.64455,0.64455,32800000.0
2009-07-01 06:28:00,0.6446,0.6446,0.6446,0.6446,13400000.0
2009-07-01 06:29:00,0.6446,0.6446,0.6446,0.6446,29200000.0
2009-07-01 06:30:00,0.6444,0.64446,0.64433,0.64433,18800000.0
2009-07-01 06:31:00,0.64435,0.64435,0.64435,0.64435,8800000.0
2009-07-01 06:32:00,0.6444,0.64485,0.64435,0.64485,61000000.0
2009-07-01 06:33:00,0.64475,0.64485,0.64475,0.64475,42200000.0
2009-07-01 06:34:00,0.64475,0.645,0.64475,0.645,38000000.0
2009-07-01 06:35:00,0.64485,0.645,0.64485,0.645,84600000.0
2009-07-01 06:36:00,0.64495,0.645,0.64465,0.645,23400000.0
2009-07-01 06:37:00,0.6451,0.6451,0.6451,0.6451,1200000.0
2009-07-01 06:38:00,0.64475,0.64475,0.64475,0.64475,1800000.0
2009-07-01 06:39:00,0.64475,0.64475,0.64475,0.64475,3600000.0
2009-07-01 06:40:00,0.645,0.645,0.645,0.645,3000000.0
2009-07-01 06:41:00,0.6451,0.6451,0.6451,0.6451,5000000.0
2009-07-01 06:42:00,0.6451,0.6451,0.64465,0.64495,109200000.0
2009-07-01 06:43:00,0.64495,0.64505,0.64495,0.64505,50000000.0
2009-07-01 06:44:00,0.64525,0.64525,0.64505,0.64505,68000000.0
2009-07-01 06:45:00,0.64505,0.64505,0.64505,0.64505,9400000.0
2009-07-01 06:46:00,0.6451,0.6451,0.6451,0.6451,36600001.0
2009-07-01 06:47:00,0.6451,0.6451,0.64495,0.64495,114400000.0
2009-07-01 06:48:00,0.64455,0.64485,0.64435,0.64445,111800000.0
2009-07-01 06:49:00,0.64445,0.6445,0.64445,0.6445,9000000.0
2009-07-01 06:50:00,0.6445,0.6445,0.6444,0.64445,38000000.0
2009-07-01 06:51:00,0.64418,0.64421,0.64397,0.64405,17200000.0
2009-07-01 06:52:00,0.64427,0.6444,0.64418,0.64418,46400000.0
2009-07-01 06:53:00,0.6444,0.64445,0.6444,0.64445,7600000.0
2009-07-01 06:54:00,0.6445,0.6446,0.6445,0.6446,12000000.0
2009-07-01 06:55:00,0.64465,0.6447,0.6444,0.6444,204600000.0
2009-07-01 06:56:00,0.64435,0.6445,0.64435,0.6445,58200000.0
2009-07-01 06:57:00,0.6444,0.6445,0.6444,0.64445,120000000.0
2009-07-01 06:58:00,0.64435,0.64435,0.64425,0.64425,40600000.0
2009-07-01 06:59:00,0.6442,0.6443,0.6442,0.6442,106400000.0
2009-07-01 07:00:00,0.6443,0.6443,0.6442,0.6442,53600000.0
2009-07-01 07:01:00,0.64425,0.64435,0.64425,0.64425,51800000.0
2009-07-01 07:02:00,0.64425,0.64425,0.644,0.644,51400000.0
2009-07-01 07:03:00,0.644,0.644,0.6439,0.64395,228400000.0
2009-07-01 07:04:00,0.6439,0.644,0.6439,0.644,73600000.0
2009-07-01 07:05:00,0.644,0.6441,0.644,0.644,46800000.0
2009-07-01 07:06:00,0.644,0.644,0.644,0.644,60200000.0
2009-07-01 07:07:00,0.6441,0.64465,0.6441,0.6443,178600000.0
2009-07-01 07:08:00,0.6443,0.6443,0.6443,0.6443,7200000.0
2009-07-01 07:09:00,0.64384,0.64417,0.64378,0.64384,64200000.0
2009-07-01 07:10:00,0.6443,0.6443,0.6442,0.6442,12800000.0
2009-07-01 07:11:00,0.6443,0.6443,0.64425,0.6443,14000000.0
2009-07-01 07:12:00,0.6443,0.6443,0.6443,0.6443,7200000.0
2009-07-01 07:13:00,0.6443,0.6443,0.6441,0.6441,81400000.0
2009-07-01 07:14:00,0.6441,0.6442,0.6441,0.6442,25400000.0
2009-07-01 07:15:00,0.6442,0.6442,0.644,0.64405,21800000.0
2009-07-01 07:16:00,0.64405,0.6441,0.64395,0.644,51000000.0
2009-07-01 07:17:00,0.644,0.644,0.6438,0.6438,17800000.0
2009-07-01 07:18:00,0.6438,0.6438,0.64345,0.6436,34000000.0
2009-07-01 07:19:00,0.6436,0.6437,0.64345,0.6437,128000000.0
2009-07-01 07:20:00,0.6436,0.6436,0.64345,0.6436,72400000.0
2009-07-01 07:21:00,0.6436,0.644,0.6435,0.644,116200000.0
2009-07-01 07:22:00,0.644,0.644,0.6438,0.64385,44600000.0
2009-07-01 07:23:00,0.64385,0.6439,0.64345,0.64375,102800000.0
2009-07-01 07:24:00,0.64355,0.64355,0.6435,0.6435,35200000.0
2009-07-01 07:25:00,0.6435,0.6436,0.64315,0.64315,107200000.0
2009-07-01 07:26:00,0.6432,0.64345,0.6427,0.6429,190200000.0
2009-07-01 07:27:00,0.643,0.643,0.64265,0.64275,77200000.0
2009-07-01 07:28:00,0.6428,0.6428,0.64195,0.6423,199800000.0
2009-07-01 07:29:00,0.6424,0.64245,0.6422,0.6422,62400000.0
2009-07-01 07:30:00,0.64235,0.64235,0.6423,0.64235,58600000.0
2009-07-01 07:31:00,0.64235,0.64295,0.64235,0.64285,155000000.0
2009-07-01 07:32:00,0.6428,0.64285,0.642,0.6422,124600000.0
2009-07-01 07:33:00,0.6422,0.6422,0.6417,0.64205,290800000.0
2009-07-01 07:34:00,0.6423,0.6424,0.6419,0.64225,121400000.0
2009-07-01 07:35:00,0.6422,0.6422,0.6421,0.6422,42400000.0
2009-07-01 07:36:00,0.64235,0.64245,0.6423,0.64245,16000000.0
2009-07-01 07:37:00,0.64245,0.6431,0.64235,0.6429,137200000.0
2009-07-01 07:38:00,0.64305,0.6433,0.6429,0.6432,72800000.0
2009-07-01 07:39:00,0.6432,0.6432,0.6429,0.64305,110000000.0
2009-07-01 07:40:00,0.643,0.6434,0.643,0.6433,30800000.0
2009-07-01 07:41:00,0.64295,0.64305,0.64295,0.64295,61000000.0
2009-07-01 07:42:00,0.64295,0.64295,0.64225,0.64265,138600000.0
2009-07-01 07:43:00,0.6427,0.6427,0.64255,0.64255,30400000.0
2009-07-01 07:44:00,0.6426,0.6429,0.6425,0.6428,80800000.0
2009-07-01 07:45:00,0.64295,0.64325,0.6427,0.643,112800000.0
2009-07-01 07:46:00,0.64305,0.64325,0.64285,0.6429,164600000.0
2009-07-01 07:47:00,0.64285,0.64285,0.64285,0.64285,1800000.0
2009-07-01 07:48:00,0.6429,0.643,0.6427,0.643,68800000.0
2009-07-01 07:49:00,0.643,0.6431,0.643,0.643,57600000.0
2009-07-01 07:50:00,0.6431,0.6431,0.6431,0.6431,17600000.0
2009-07-01 07:51:00,0.6432,0.6433,0.64265,0.6429,254000000.0
2009-07-01 07:52:00,0.6429,0.6429,0.64245,0.64255,78200000.0
2009-07-01 07:53:00,0.64255,0.64255,0.64225,0.6424,109600000.0
2009-07-01 07:54:00,0.6424,0.6425,0.6423,0.6425,30400000.0
2009-07-01 07:55:00,0.6426,0.6428,0.64255,0.6427,116200000.0
2009-07-01 07:56:00,0.6427,0.64295,0.64255,0.64295,52900000.0
2009-07-01 07:57:00,0.64295,0.64295,0.6425,0.64275,231200000.0
2009-07-01 07:58:00,0.6428,0.6432,0.6428,0.64305,119800000.0
2009-07-01 07:59:00,0.6432,0.6432,0.643,0.6432,97400000.0
2009-07-01 08:00:00,0.6433,0.6436,0.64315,0.64335,94200000.0
2009-07-01 08:01:00,0.6435,0.6435,0.6428,0.64285,359800000.0
2009-07-01 08:02:00,0.64285,0.6429,0.64275,0.64285,143600000.0
2009-07-01 08:03:00,0.64285,0.6429,0.64285,0.6429,30600000.0
2009-07-01 08:04:00,0.6429,0.6432,0.6429,0.643,169200000.0
2009-07-01 08:05:00,0.6429,0.6432,0.6429,0.6432,64800000.0
2009-07-01 08:06:00,0.6432,0.6432,0.6431,0.6431,34000000.0
2009-07-01 08:07:00,0.6431,0.6431,0.643,0.6431,53000000.0
2009-07-01 08:08:00,0.64315,0.6435,0.6431,0.6435,34800000.0
2009-07-01 08:09:00,0.6436,0.64395,0.6436,0.6437,103600000.0
2009-07-01 08:10:00,0.6437,0.6437,0.64325,0.6436,153200002.0
2009-07-01 08:11:00,0.64385,0.64385,0.64335,0.64365,122200000.0
2009-07-01 08:12:00,0.64365,0.6437,0.64355,0.6436,87200000.0
2009-07-01 08:13:00,0.64355,0.6436,0.64315,0.64345,141600001.0
2009-07-01 08:14:00,0.64345,0.6435,0.64305,0.64315,116200000.0
2009-07-01 08:15:00,0.6433,0.6434,0.6432,0.6433,72600000.0
2009-07-01 08:16:00,0.6434,0.64345,0.6431,0.6432,85200000.0
2009-07-01 08:17:00,0.6432,0.6432,0.64275,0.64305,238000000.0
2009-07-01 08:18:00,0.64305,0.6432,0.64305,0.64315,124600000.0
2009-07-01 08:19:00,0.6432,0.6432,0.64305,0.6431,51000000.0
2009-07-01 08:20:00,0.64325,0.64385,0.6432,0.64355,179400000.0
2009-07-01 08:21:00,0.64355,0.6437,0.64355,0.6437,28600000.0
2009-07-01 08:22:00,0.64365,0.6437,0.6436,0.64365,128400000.0
2009-07-01 08:23:00,0.6437,0.6439,0.64365,0.6439,99200000.0
2009-07-01 08:24:00,0.644,0.6444,0.644,0.64405,108500000.0
2009-07-01 08:25:00,0.64405,0.64425,0.64405,0.64415,32000000.0
2009-07-01 08:26:00,0.64415,0.64435,0.64415,0.64425,73600000.0
2009-07-01 08:27:00,0.64425,0.6444,0.64425,0.64425,20600000.0
2009-07-01 08:28:00,0.64415,0.6444,0.64415,0.64425,63200000.0
2009-07-01 08:29:00,0.64425,0.64425,0.64405,0.64405,107599999.0
2009-07-01 08:30:00,0.64405,0.6444,0.64405,0.6444,60000000.0
2009-07-01 08:31:00,0.6444,0.6444,0.64405,0.64405,30400000.0
2009-07-01 08:32:00,0.64405,0.64415,0.64405,0.64415,12600000.0
2009-07-01 08:33:00,0.64405,0.64405,0.64405,0.64405,47800000.0
2009-07-01 08:34:00,0.64405,0.6443,0.64405,0.6443,35000000.0
2009-07-01 08:35:00,0.6443,0.6443,0.6443,0.6443,15600000.0
2009-07-01 08:36:00,0.6443,0.64435,0.6442,0.6442,79900000.0
2009-07-01 08:37:00,0.6442,0.6443,0.64395,0.6443,32400000.0
2009-07-01 08:38:00,0.6442,0.6445,0.6442,0.64435,91000000.0
2009-07-01 08:39:00,0.64435,0.6444,0.64435,0.6444,31600000.0
2009-07-01 08:40:00,0.6444,0.6444,0.64415,0.64415,103400000.0
2009-07-01 08:41:00,0.64415,0.64415,0.64415,0.64415,7200000.0
2009-07-01 08:42:00,0.64425,0.64425,0.64425,0.64425,1800000.0
2009-07-01 08:43:00,0.64425,0.64425,0.64415,0.64415,10200000.0
2009-07-01 08:44:00,0.64415,0.6444,0.64415,0.64435,138200000.0
2009-07-01 08:45:00,0.6445,0.6445,0.6445,0.6445,13800000.0
2009-07-01 08:46:00,0.6446,0.6451,0.6446,0.6448,45200000.0
2009-07-01 08:47:00,0.6448,0.6448,0.6442,0.64445,195800000.0
2009-07-01 08:48:00,0.64445,0.64445,0.64445,0.64445,9800000.0
2009-07-01 08:49:00,0.64445,0.6448,0.64445,0.6448,60000000.0
2009-07-01 08:50:00,0.64465,0.6449,0.64465,0.64465,77200000.0
2009-07-01 08:51:00,0.64455,0.64455,0.64415,0.6445,116800000.0
2009-07-01 08:52:00,0.64445,0.6445,0.64425,0.64425,53200000.0
2009-07-01 08:53:00,0.64425,0.64425,0.64415,0.64415,59800000.0
2009-07-01 08:54:00,0.64415,0.64415,0.64375,0.64405,79600000.0
2009-07-01 08:55:00,0.64405,0.64435,0.64405,0.64415,185600000.0
2009-07-01 08:56:00,0.64415,0.64465,0.64415,0.64455,57000000.0
2009-07-01 08:57:00,0.64455,0.6447,0.64455,0.6447,33400000.0
2009-07-01 08:58:00,0.6446,0.64485,0.64455,0.64475,63400000.0
2009-07-01 08:59:00,0.64475,0.6457,0.6447,0.6457,169900000.0
2009-07-01 09:00:00,0.64575,0.6463,0.64575,0.646,72800000.0
2009-07-01 09:01:00,0.646,0.646,0.6455,0.6455,164000000.0
2009-07-01 09:02:00,0.64545,0.6458,0.64545,0.64555,102600000.0
2009-07-01 09:03:00,0.6455,0.6456,0.6455,0.6456,26200000.0
2009-07-01 09:04:00,0.6456,0.646,0.64555,0.646,107000000.0
2009-07-01 09:05:00,0.646,0.64615,0.646,0.6461,56800000.0
2009-07-01 09:06:00,0.6461,0.6461,0.646,0.64605,31000000.0
2009-07-01 09:07:00,0.64605,0.64605,0.64575,0.6459,86000000.0
2009-07-01 09:08:00,0.6459,0.6461,0.64555,0.64555,113800000.0
2009-07-01 09:09:00,0.6456,0.64595,0.6453,0.6453,54800000.0
2009-07-01 09:10:00,0.64505,0.6456,0.645,0.64555,308800010.0
2009-07-01 09:11:00,0.6456,0.6459,0.6456,0.6459,111000001.0
2009-07-01 09:12:00,0.646,0.646,0.646,0.646,3600000.0
2009-07-01 09:13:00,0.6461,0.6461,0.6458,0.64605,106600000.0
2009-07-01 09:14:00,0.6461,0.6461,0.64605,0.64605,11000000.0
2009-07-01 09:15:00,0.6461,0.64615,0.6458,0.64585,77600000.0
2009-07-01 09:16:00,0.6459,0.6459,0.64575,0.64575,22400000.0
2009-07-01 09:17:00,0.6458,0.6458,0.64575,0.64575,14000000.0
2009-07-01 09:18:00,0.64575,0.6458,0.64575,0.64575,71800000.0
2009-07-01 09:19:00,0.64575,0.64605,0.64575,0.64605,91200000.0
2009-07-01 09:20:00,0.64605,0.64605,0.646,0.64605,24400000.0
2009-07-01 09:21:00,0.64595,0.646,0.64575,0.64595,91800000.0
2009-07-01 09:22:00,0.64585,0.64585,0.64585,0.64585,195200000.0
2009-07-01 09:23:00,0.6459,0.6463,0.6459,0.6463,109600000.0
2009-07-01 09:24:00,0.6463,0.6463,0.6462,0.64625,46000001.0
2009-07-01 09:25:00,0.6462,0.64625,0.6458,0.646,147000001.0
2009-07-01 09:26:00,0.646,0.64615,0.64595,0.64615,214800000.0
2009-07-01 09:27:00,0.64615,0.64685,0.64605,0.64665,189000000.0
2009-07-01 09:28:00,0.64665,0.64695,0.64655,0.64695,282600000.0
2009-07-01 09:29:00,0.6469,0.6469,0.64645,0.6467,125000000.0
2009-07-01 09:30:00,0.6467,0.647,0.64665,0.64695,183600000.0
2009-07-01 09:31:00,0.64695,0.6473,0.64695,0.64705,296400000.0
2009-07-01 09:32:00,0.64705,0.64715,0.647,0.647,25800000.0
2009-07-01 09:33:00,0.6471,0.64715,0.647,0.647,112600000.0
2009-07-01 09:34:00,0.647,0.64705,0.64695,0.64705,97200000.0
2009-07-01 09:35:00,0.64705,0.64735,0.647,0.647,138200000.0
2009-07-01 09:36:00,0.647,0.64705,0.647,0.647,97400000.0
2009-07-01 09:37:00,0.647,0.6471,0.64695,0.6471,207000000.0
2009-07-01 09:38:00,0.6471,0.6471,0.64695,0.64695,77800000.0
2009-07-01 09:39:00,0.64695,0.6471,0.64695,0.6471,228600000.0
2009-07-01 09:40:00,0.6471,0.64715,0.647,0.64715,180000000.0
2009-07-01 09:41:00,0.64715,0.64715,0.64695,0.647,216600000.0
2009-07-01 09:42:00,0.647,0.6472,0.6469,0.647,70800000.0
2009-07-01 09:43:00,0.647,0.647,0.647,0.647,65000000.0
2009-07-01 09:44:00,0.647,0.647,0.6469,0.64695,146800000.0
2009-07-01 09:45:00,0.64695,0.64695,0.64695,0.64695,138800000.0
2009-07-01 09:46:00,0.64695,0.64695,0.64695,0.64695,102400000.0
2009-07-01 09:47:00,0.64695,0.64695,0.64685,0.64685,144800000.0
2009-07-01 09:48:00,0.64685,0.64685,0.64655,0.64655,282000001.0
2009-07-01 09:49:00,0.64655,0.64685,0.6463,0.64685,349000000.0
2009-07-01 09:50:00,0.64685,0.64685,0.6464,0.6464,128400000.0
2009-07-01 09:51:00,0.64635,0.6466,0.6463,0.6466,130000000.0
2009-07-01 09:52:00,0.6466,0.6466,0.64605,0.64605,99400000.0
2009-07-01 09:53:00,0.64605,0.6462,0.64595,0.6461,311200000.0
2009-07-01 09:54:00,0.6461,0.6463,0.64605,0.6463,82600000.0
2009-07-01 09:55:00,0.6463,0.6463,0.6463,0.6463,14000000.0
2009-07-01 09:56:00,0.6463,0.6463,0.6463,0.6463,20200000.0
2009-07-01 09:57:00,0.6463,0.6463,0.6462,0.6462,16000000.0
2009-07-01 09:58:00,0.6463,0.6464,0.6462,0.6463,45000000.0
2009-07-01 09:59:00,0.6463,0.6465,0.6463,0.6464,78600000.0
2009-07-01 10:00:00,0.6464,0.6466,0.6464,0.6465,84200000.0
2009-07-01 10:01:00,0.6465,0.6466,0.6463,0.6463,186800000.0
2009-07-01 10:02:00,0.6463,0.6463,0.6456,0.64585,232600000.0
2009-07-01 10:03:00,0.64585,0.6463,0.64585,0.64615,92800000.0
2009-07-01 10:04:00,0.64615,0.64615,0.64605,0.6461,148800000.0
2009-07-01 10:05:00,0.64605,0.64605,0.64585,0.64605,203400000.0
2009-07-01 10:06:00,0.64605,0.64605,0.64575,0.64575,142000000.0
2009-07-01 10:07:00,0.64575,0.6459,0.64575,0.6459,34200000.0
2009-07-01 10:08:00,0.646,0.646,0.646,0.646,65800000.0
2009-07-01 10:09:00,0.646,0.646,0.6456,0.64575,106800000.0
2009-07-01 10:10:00,0.64575,0.646,0.64575,0.64585,200000000.0
2009-07-01 10:11:00,0.6459,0.646,0.64575,0.64575,176800000.0
2009-07-01 10:12:00,0.64575,0.64585,0.64565,0.64565,129600000.0
2009-07-01 10:13:00,0.64565,0.6458,0.64555,0.6458,136800000.0
2009-07-01 10:14:00,0.6458,0.64605,0.6457,0.6457,33400000.0
2009-07-01 10:15:00,0.6458,0.6458,0.6458,0.6458,57800000.0
2009-07-01 10:16:00,0.6458,0.6458,0.6456,0.6456,77800000.0
2009-07-01 10:17:00,0.6456,0.64565,0.6455,0.6455,56400000.0
2009-07-01 10:18:00,0.6455,0.6455,0.6452,0.6455,116800000.0
2009-07-01 10:19:00,0.6455,0.6456,0.6454,0.6454,83000000.0
2009-07-01 10:20:00,0.6454,0.6455,0.64495,0.6453,79000000.0
2009-07-01 10:21:00,0.6454,0.6454,0.6451,0.64525,176200000.0
2009-07-01 10:22:00,0.64525,0.6453,0.6451,0.6453,122800000.0
2009-07-01 10:23:00,0.6453,0.6453,0.6447,0.64505,360400000.0
2009-07-01 10:24:00,0.645,0.645,0.64465,0.6448,204800000.0
2009-07-01 10:25:00,0.64485,0.64495,0.64425,0.6446,264600000.0
2009-07-01 10:26:00,0.6446,0.6446,0.6446,0.6446,56800000.0
2009-07-01 10:27:00,0.6446,0.6449,0.6446,0.6448,308800000.0
2009-07-01 10:28:00,0.6448,0.645,0.64465,0.64465,167000000.0
2009-07-01 10:29:00,0.6446,0.6447,0.6446,0.6447,72400000.0
2009-07-01 10:30:00,0.64465,0.6447,0.6446,0.6446,107800000.0
2009-07-01 10:31:00,0.6446,0.6449,0.6446,0.6449,100300000.0
2009-07-01 10:32:00,0.6449,0.6449,0.6447,0.6449,150000000.0
2009-07-01 10:33:00,0.6449,0.6449,0.6447,0.6448,96800000.0
2009-07-01 10:34:00,0.6448,0.6449,0.6447,0.64485,138800000.0
2009-07-01 10:35:00,0.64485,0.64505,0.6448,0.6449,174600000.0
2009-07-01 10:36:00,0.6449,0.6449,0.6447,0.6448,104800000.0
2009-07-01 10:37:00,0.6447,0.6449,0.6447,0.6447,143600000.0
2009-07-01 10:38:00,0.6447,0.6449,0.6447,0.6448,118800000.0
2009-07-01 10:39:00,0.6448,0.64495,0.6448,0.6449,90000000.0
2009-07-01 10:40:00,0.6449,0.6449,0.64485,0.64485,107600000.0
2009-07-01 10:41:00,0.6449,0.6449,0.6448,0.6448,23600000.0
2009-07-01 10:42:00,0.64475,0.6449,0.64475,0.6449,15400000.0
2009-07-01 10:43:00,0.645,0.6451,0.6446,0.6449,104200000.0
2009-07-01 10:44:00,0.6449,0.6449,0.6448,0.6448,48800000.0
2009-07-01 10:45:00,0.6448,0.645,0.6448,0.6449,94600000.0
2009-07-01 10:46:00,0.6449,0.6449,0.64475,0.6448,92600000.0
2009-07-01 10:47:00,0.6448,0.6451,0.6448,0.6448,183800000.0
2009-07-01 10:48:00,0.6449,0.6452,0.6448,0.6452,123800000.0
2009-07-01 10:49:00,0.6452,0.6452,0.6451,0.6451,99800000.0
2009-07-01 10:50:00,0.6451,0.6454,0.6451,0.6454,122200000.0
2009-07-01 10:51:00,0.6454,0.6454,0.6452,0.64535,87000000.0
2009-07-01 10:52:00,0.6453,0.6453,0.64505,0.6453,110400000.0
2009-07-01 10:53:00,0.6453,0.64585,0.64525,0.6454,182600000.0
2009-07-01 10:54:00,0.6455,0.6455,0.6453,0.6454,76800000.0
2009-07-01 10:55:00,0.6454,0.6454,0.6454,0.6454,4800000.0
2009-07-01 10:56:00,0.6453,0.64545,0.6453,0.6453,58400000.0
2009-07-01 10:57:00,0.6453,0.6453,0.64505,0.6453,123400000.0
2009-07-01 10:58:00,0.6453,0.6455,0.64495,0.6451,110600000.0
2009-07-01 10:59:00,0.6451,0.6454,0.645,0.6454,18000000.0
2009-07-01 11:00:00,0.6454,0.6454,0.6454,0.6454,32000000.0
2009-07-01 11:01:00,0.6454,0.6454,0.6453,0.6454,26400000.0
2009-07-01 11:02:00,0.6454,0.6454,0.6452,0.6452,38600000.0
2009-07-01 11:03:00,0.6453,0.6453,0.64505,0.64505,58600000.0
2009-07-01 11:04:00,0.64505,0.6451,0.64505,0.6451,128600000.0
2009-07-01 11:05:00,0.6451,0.6451,0.6446,0.6447,236600000.0
2009-07-01 11:06:00,0.6447,0.6448,0.6445,0.6445,188200000.0
2009-07-01 11:07:00,0.6445,0.6447,0.6445,0.6447,78000000.0
2009-07-01 11:08:00,0.6447,0.6448,0.6442,0.6445,159800000.0
2009-07-01 11:09:00,0.6445,0.6445,0.64435,0.6445,129000000.0
2009-07-01 11:10:00,0.6445,0.6447,0.64445,0.64445,50600000.0
2009-07-01 11:11:00,0.64445,0.6446,0.64395,0.64405,204600000.0
2009-07-01 11:12:00,0.64405,0.6442,0.64405,0.6442,64400000.0
2009-07-01 11:13:00,0.6442,0.6442,0.64395,0.6441,111400000.0
2009-07-01 11:14:00,0.6441,0.6442,0.6441,0.6442,68600000.0
2009-07-01 11:15:00,0.6443,0.6445,0.6442,0.6444,72800000.0
2009-07-01 11:16:00,0.6445,0.6445,0.6444,0.6444,27200000.0
2009-07-01 11:17:00,0.6444,0.6446,0.64415,0.6444,143000000.0
2009-07-01 11:18:00,0.6445,0.6447,0.6444,0.64455,173400000.0
2009-07-01 11:19:00,0.64455,0.6448,0.6445,0.6447,243400000.0
2009-07-01 11:20:00,0.6447,0.6447,0.6447,0.6447,34000000.0
2009-07-01 11:21:00,0.64465,0.64475,0.64445,0.64445,101800000.0
2009-07-01 11:22:00,0.64445,0.6445,0.64445,0.6445,40800000.0
2009-07-01 11:23:00,0.6445,0.6447,0.64445,0.6447,212600000.0
2009-07-01 11:24:00,0.6447,0.6447,0.6444,0.6444,69600000.0
2009-07-01 11:25:00,0.64435,0.64435,0.64405,0.6442,78900000.0
2009-07-01 11:26:00,0.64415,0.6444,0.64385,0.64385,192200001.0
2009-07-01 11:27:00,0.644,0.644,0.64305,0.64325,272400000.0
2009-07-01 11:28:00,0.64325,0.6434,0.64325,0.6433,98000000.0
2009-07-01 11:29:00,0.6433,0.64345,0.64325,0.6434,261600000.0
2009-07-01 11:30:00,0.6434,0.64365,0.6434,0.6434,207400000.0
2009-07-01 11:31:00,0.64345,0.6436,0.64285,0.6433,237800000.0
2009-07-01 11:32:00,0.6433,0.6433,0.64305,0.6432,196200000.0
2009-07-01 11:33:00,0.6432,0.6435,0.6432,0.6433,102200000.0
2009-07-01 11:34:00,0.64345,0.6435,0.6433,0.6435,28200000.0
2009-07-01 11:35:00,0.6434,0.6437,0.6431,0.6435,96200000.0
2009-07-01 11:36:00,0.64355,0.6436,0.64355,0.6436,26000000.0
2009-07-01 11:37:00,0.64375,0.64375,0.64355,0.64355,62000000.0
2009-07-01 11:38:00,0.64355,0.64355,0.64355,0.64355,84800000.0
2009-07-01 11:39:00,0.64355,0.64355,0.64355,0.64355,19200000.0
2009-07-01 11:40:00,0.6436,0.6436,0.6434,0.64345,79800000.0
2009-07-01 11:41:00,0.6435,0.6436,0.64335,0.64345,50400000.0
2009-07-01 11:42:00,0.64345,0.6435,0.64345,0.6435,164800000.0
2009-07-01 11:43:00,0.6435,0.6435,0.6435,0.6435,79600000.0
2009-07-01 11:44:00,0.6435,0.6435,0.64335,0.64335,283000000.0
2009-07-01 11:45:00,0.64335,0.64345,0.64275,0.6431,216600000.0
2009-07-01 11:46:00,0.64315,0.64315,0.64295,0.64305,172600000.0
2009-07-01 11:47:00,0.64295,0.643,0.6427,0.64275,135600000.0
2009-07-01 11:48:00,0.6429,0.6435,0.6427,0.6434,174400000.0
2009-07-01 11:49:00,0.6434,0.6434,0.64295,0.64305,134400000.0
2009-07-01 11:50:00,0.6431,0.6431,0.6431,0.6431,16800000.0
2009-07-01 11:51:00,0.6431,0.6434,0.64305,0.6434,292200000.0
2009-07-01 11:52:00,0.6434,0.6434,0.6434,0.6434,62000000.0
2009-07-01 11:53:00,0.6434,0.6435,0.6434,0.6435,103400000.0
2009-07-01 11:54:00,0.6436,0.6437,0.6436,0.6437,11600000.0
2009-07-01 11:55:00,0.6437,0.6437,0.6437,0.6437,6000000.0
2009-07-01 11:56:00,0.6437,0.6438,0.6435,0.6435,90800000.0
2009-07-01 11:57:00,0.6436,0.6436,0.6435,0.6435,73200000.0
2009-07-01 11:58:00,0.6436,0.6436,0.64345,0.64345,101200000.0
2009-07-01 11:59:00,0.64345,0.64345,0.64345,0.64345,137400000.0
2009-07-01 12:00:00,0.6433,0.6433,0.6432,0.6432,90800000.0
2009-07-01 12:01:00,0.6432,0.64325,0.64315,0.64325,132000000.0
2009-07-01 12:02:00,0.64325,0.64345,0.64325,0.6434,78400000.0
2009-07-01 12:03:00,0.6434,0.6434,0.64315,0.6432,69600000.0
2009-07-01 12:04:00,0.6432,0.6435,0.64315,0.6435,114200000.0
2009-07-01 12:05:00,0.6434,0.6434,0.6433,0.6434,41600000.0
2009-07-01 12:06:00,0.6434,0.6434,0.6433,0.6433,32800000.0
2009-07-01 12:07:00,0.6434,0.6434,0.6433,0.6433,26200000.0
2009-07-01 12:08:00,0.6433,0.6433,0.6432,0.6433,66200000.0
2009-07-01 12:09:00,0.6433,0.6436,0.64315,0.6433,166800000.0
2009-07-01 12:10:00,0.6433,0.6433,0.64305,0.6432,154400000.0
2009-07-01 12:11:00,0.6433,0.6433,0.6431,0.6432,140400000.0
2009-07-01 12:12:00,0.6432,0.6432,0.6426,0.6427,386100000.0
2009-07-01 12:13:00,0.6427,0.6428,0.6426,0.6426,224600000.0
2009-07-01 12:14:00,0.6426,0.6426,0.6423,0.6425,178000000.0
2009-07-01 12:15:00,0.6425,0.6427,0.6425,0.6426,137200000.0
2009-07-01 12:16:00,0.6426,0.6426,0.6424,0.6425,149400000.0
2009-07-01 12:17:00,0.6426,0.6426,0.6425,0.64255,79200000.0
2009-07-01 12:18:00,0.6426,0.6426,0.6425,0.6425,181200000.0
2009-07-01 12:19:00,0.6425,0.6426,0.6425,0.64255,126400000.0
2009-07-01 12:20:00,0.64255,0.6426,0.64255,0.6426,94000000.0
2009-07-01 12:21:00,0.6426,0.6427,0.6426,0.64265,129000000.0
2009-07-01 12:22:00,0.64265,0.64265,0.64235,0.6425,146600000.0
2009-07-01 12:23:00,0.6425,0.6425,0.64235,0.6425,101200000.0
2009-07-01 12:24:00,0.6425,0.6426,0.6424,0.64255,105800000.0
2009-07-01 12:25:00,0.6426,0.64265,0.64255,0.6426,234200000.0
2009-07-01 12:26:00,0.6426,0.6426,0.64225,0.6425,223800000.0
2009-07-01 12:27:00,0.6425,0.6426,0.64245,0.6425,150400000.0
2009-07-01 12:28:00,0.6425,0.6425,0.6425,0.6425,172000000.0
2009-07-01 12:29:00,0.6425,0.6425,0.6425,0.6425,116400000.0
2009-07-01 12:30:00,0.6425,0.6427,0.6425,0.6427,107800000.0
2009-07-01 12:31:00,0.6427,0.6427,0.6425,0.6425,159400000.0
2009-07-01 12:32:00,0.6425,0.6427,0.6425,0.6427,164600000.0
2009-07-01 12:33:00,0.6427,0.6427,0.6427,0.6427,10400000.0
2009-07-01 12:34:00,0.6428,0.6431,0.64275,0.6431,151800000.0
2009-07-01 12:35:00,0.6431,0.6431,0.6429,0.6431,199800000.0
2009-07-01 12:36:00,0.6431,0.6431,0.64295,0.643,31800000.0
2009-07-01 12:37:00,0.643,0.6432,0.64295,0.6431,215200000.0
2009-07-01 12:38:00,0.6431,0.6432,0.643,0.64315,184400000.0
2009-07-01 12:39:00,0.64315,0.6432,0.64315,0.64315,137400000.0
2009-07-01 12:40:00,0.64315,0.64315,0.6425,0.6425,212200000.0
2009-07-01 12:41:00,0.6426,0.64285,0.64255,0.6427,242000000.0
2009-07-01 12:42:00,0.6427,0.6427,0.64235,0.64255,166600000.0
2009-07-01 12:43:00,0.6426,0.6426,0.6424,0.6425,117400000.0
2009-07-01 12:44:00,0.6425,0.6429,0.64245,0.64265,299000000.0
2009-07-01 12:45:00,0.64275,0.64295,0.64265,0.64265,151800000.0
2009-07-01 12:46:00,0.6427,0.64295,0.6427,0.6427,136600000.0
2009-07-01 12:47:00,0.64285,0.64285,0.64255,0.64255,162400000.0
2009-07-01 12:48:00,0.64255,0.6428,0.64245,0.6427,71000000.0
2009-07-01 12:49:00,0.6426,0.6428,0.64245,0.6426,28400000.0
2009-07-01 12:50:00,0.6426,0.6426,0.6424,0.6426,44000000.0
2009-07-01 12:51:00,0.6426,0.6427,0.6426,0.6427,62000000.0
2009-07-01 12:52:00,0.6427,0.6428,0.6427,0.64275,114600000.0
2009-07-01 12:53:00,0.6428,0.6428,0.6428,0.6428,130400000.0
2009-07-01 12:54:00,0.6428,0.6428,0.64275,0.6428,120800000.0
2009-07-01 12:55:00,0.64275,0.64275,0.64255,0.6427,118200000.0
2009-07-01 12:56:00,0.6427,0.64275,0.64255,0.6426,165200000.0
2009-07-01 12:57:00,0.6426,0.64265,0.64255,0.64265,348200000.0
2009-07-01 12:58:00,0.64265,0.64265,0.64235,0.64245,338400000.0
2009-07-01 12:59:00,0.64245,0.6425,0.64235,0.6424,149200000.0
2009-07-01 13:00:00,0.64225,0.64245,0.64225,0.64235,218000000.0
2009-07-01 13:01:00,0.6423,0.64245,0.64225,0.64245,189000000.0
2009-07-01 13:02:00,0.64235,0.6424,0.64195,0.64215,330799999.0
2009-07-01 13:03:00,0.64195,0.642,0.64185,0.642,255400000.0
2009-07-01 13:04:00,0.64195,0.64215,0.64195,0.6421,182400000.0
2009-07-01 13:05:00,0.6421,0.6422,0.6418,0.6418,83400000.0
2009-07-01 13:06:00,0.64195,0.64195,0.6414,0.64155,245000000.0
2009-07-01 13:07:00,0.6416,0.6421,0.6415,0.642,241800000.0
2009-07-01 13:08:00,0.642,0.6422,0.64135,0.6416,217800000.0
2009-07-01 13:09:00,0.64145,0.6417,0.64135,0.64135,300000000.0
2009-07-01 13:10:00,0.64135,0.64195,0.64135,0.64185,349000000.0
2009-07-01 13:11:00,0.64185,0.64195,0.64155,0.64165,254600000.0
2009-07-01 13:12:00,0.64165,0.6419,0.6412,0.64145,214900000.0
2009-07-01 13:13:00,0.6415,0.64165,0.64125,0.64155,158800000.0
2009-07-01 13:14:00,0.64155,0.6416,0.64145,0.6416,91000000.0
2009-07-01 13:15:00,0.6416,0.6416,0.6414,0.6415,226400000.0
2009-07-01 13:16:00,0.6414,0.6414,0.6413,0.6413,133200000.0
2009-07-01 13:17:00,0.6413,0.6414,0.641,0.6411,102600000.0
2009-07-01 13:18:00,0.6411,0.6411,0.6404,0.6404,197600000.0
2009-07-01 13:19:00,0.6404,0.6405,0.6401,0.64045,370600000.0
2009-07-01 13:20:00,0.6404,0.6406,0.64005,0.6406,243800000.0
2009-07-01 13:21:00,0.6405,0.6409,0.6405,0.6408,178600000.0
2009-07-01 13:22:00,0.6409,0.641,0.6409,0.641,47900000.0
2009-07-01 13:23:00,0.641,0.641,0.64055,0.64075,136700000.0
2009-07-01 13:24:00,0.64075,0.6411,0.64075,0.6411,246000000.0
2009-07-01 13:25:00,0.6411,0.6411,0.64075,0.6409,116200000.0
2009-07-01 13:26:00,0.6409,0.6409,0.6405,0.6407,185600000.0
2009-07-01 13:27:00,0.6407,0.64085,0.64055,0.6407,355800000.0
2009-07-01 13:28:00,0.6407,0.6407,0.6406,0.6406,304400000.0
2009-07-01 13:29:00,0.6406,0.6407,0.6406,0.6406,215400000.0
2009-07-01 13:30:00,0.6406,0.64065,0.6406,0.6406,32000000.0
2009-07-01 13:31:00,0.64065,0.64065,0.6403,0.6405,492000000.0
2009-07-01 13:32:00,0.6405,0.6405,0.6404,0.6404,246600000.0
2009-07-01 13:33:00,0.6404,0.6405,0.6403,0.6404,179200000.0
2009-07-01 13:34:00,0.6404,0.64055,0.64025,0.6405,115800001.0
2009-07-01 13:35:00,0.6405,0.6406,0.6405,0.6405,175600000.0
2009-07-01 13:36:00,0.6405,0.6406,0.6405,0.64055,160800000.0
2009-07-01 13:37:00,0.64055,0.64055,0.64055,0.64055,156799997.0
2009-07-01 13:38:00,0.64055,0.64085,0.6404,0.6405,255400000.0
2009-07-01 13:39:00,0.6405,0.64065,0.64045,0.64045,394200000.0
2009-07-01 13:40:00,0.64035,0.6407,0.64025,0.64035,281800000.0
2009-07-01 13:41:00,0.64035,0.6405,0.64035,0.6405,198800000.0
2009-07-01 13:42:00,0.64055,0.6406,0.64035,0.6405,229800000.0
2009-07-01 13:43:00,0.6406,0.6406,0.64025,0.6404,93800000.0
2009-07-01 13:44:00,0.6404,0.6405,0.6404,0.6405,61600000.0
2009-07-01 13:45:00,0.6405,0.6405,0.6397,0.6399,398900000.0
2009-07-01 13:46:00,0.6399,0.6403,0.6399,0.6399,175700000.0
2009-07-01 13:47:00,0.6399,0.6399,0.6399,0.6399,95200000.0
2009-07-01 13:48:00,0.6399,0.64,0.6397,0.6398,361200000.0
2009-07-01 13:49:00,0.63975,0.6398,0.63945,0.6395,327400000.0
2009-07-01 13:50:00,0.6395,0.6396,0.6394,0.6394,162800000.0
2009-07-01 13:51:00,0.6396,0.6397,0.63955,0.6397,172400000.0
2009-07-01 13:52:00,0.6397,0.6397,0.6395,0.6395,305800000.0
2009-07-01 13:53:00,0.6395,0.6395,0.6391,0.6392,294600000.0
2009-07-01 13:54:00,0.6392,0.6392,0.6386,0.639,414000000.0
2009-07-01 13:55:00,0.639,0.639,0.6388,0.639,254600000.0
2009-07-01 13:56:00,0.639,0.6391,0.63885,0.6389,493800000.0
2009-07-01 13:57:00,0.6389,0.63915,0.63885,0.63895,217600000.0
2009-07-01 13:58:00,0.639,0.63925,0.63895,0.63915,340500000.0
2009-07-01 13:59:00,0.63915,0.6393,0.63905,0.63905,151800000.0
2009-07-01 14:00:00,0.6391,0.63935,0.63895,0.639,363600001.0
2009-07-01 14:01:00,0.639,0.63915,0.63895,0.63915,222200000.0
2009-07-01 14:02:00,0.63915,0.63935,0.63905,0.6393,606599999.0
2009-07-01 14:03:00,0.63925,0.6394,0.6391,0.6394,238400000.0
2009-07-01 14:04:00,0.6394,0.6396,0.63925,0.6395,136800000.0
2009-07-01 14:05:00,0.6395,0.6396,0.63935,0.63945,109999998.0
2009-07-01 14:06:00,0.6395,0.6399,0.6394,0.6399,415399998.0
2009-07-01 14:07:00,0.6399,0.6401,0.63985,0.64,338400000.0
2009-07-01 14:08:00,0.64,0.6401,0.64,0.64,165400000.0
2009-07-01 14:09:00,0.64,0.64015,0.63995,0.64,203200000.0
2009-07-01 14:10:00,0.64,0.64035,0.64,0.6402,422000000.0
2009-07-01 14:11:00,0.6402,0.64055,0.64015,0.6405,247000001.0
2009-07-01 14:12:00,0.6405,0.64085,0.64045,0.64055,335800000.0
2009-07-01 14:13:00,0.64055,0.6407,0.64055,0.6406,98200000.0
2009-07-01 14:14:00,0.64055,0.64055,0.64005,0.64025,119200000.0
2009-07-01 14:15:00,0.64035,0.64035,0.63885,0.63985,352600000.0
2009-07-01 14:16:00,0.63995,0.6405,0.63975,0.64045,228400000.0
2009-07-01 14:17:00,0.64045,0.6405,0.63995,0.64045,283000000.0
2009-07-01 14:18:00,0.64045,0.64085,0.63975,0.64085,297100000.0
2009-07-01 14:19:00,0.64085,0.641,0.64055,0.6409,154600000.0
2009-07-01 14:20:00,0.6408,0.6415,0.64045,0.6415,162200000.0
2009-07-01 14:21:00,0.6415,0.64185,0.6414,0.6416,352800000.0
2009-07-01 14:22:00,0.6416,0.642,0.64125,0.6419,303400000.0
2009-07-01 14:23:00,0.6419,0.6419,0.64155,0.6416,227400000.0
2009-07-01 14:24:00,0.6416,0.6418,0.6413,0.6413,270200000.0
2009-07-01 14:25:00,0.6413,0.6413,0.64095,0.6411,141800000.0
2009-07-01 14:26:00,0.6411,0.6417,0.6411,0.6415,141600000.0
2009-07-01 14:27:00,0.6415,0.6415,0.6414,0.6414,58800000.0
2009-07-01 14:28:00,0.6414,0.6417,0.6414,0.6416,197400000.0
2009-07-01 14:29:00,0.6417,0.6424,0.6417,0.6424,226000000.0
2009-07-01 14:30:00,0.6422,0.643,0.64215,0.643,440599999.0
2009-07-01 14:31:00,0.643,0.6432,0.64285,0.6429,269500000.0
2009-07-01 14:32:00,0.6429,0.64295,0.64265,0.64275,439400000.0
2009-07-01 14:33:00,0.64275,0.64295,0.64275,0.6429,167200000.0
2009-07-01 14:34:00,0.6429,0.6431,0.64285,0.64285,381999994.0
2009-07-01 14:35:00,0.64285,0.64315,0.64275,0.64275,369400000.0
2009-07-01 14:36:00,0.64275,0.643,0.64265,0.6429,169800000.0
2009-07-01 14:37:00,0.6428,0.6429,0.64235,0.6424,236200000.0
2009-07-01 14:38:00,0.6424,0.6424,0.6419,0.642,123400000.0
2009-07-01 14:39:00,0.642,0.6422,0.64165,0.64195,221800000.0
2009-07-01 14:40:00,0.64195,0.6424,0.64195,0.6422,188600000.0
2009-07-01 14:41:00,0.6422,0.6425,0.6421,0.6421,175800000.0
2009-07-01 14:42:00,0.6422,0.6425,0.64215,0.6424,447200001.0
2009-07-01 14:43:00,0.6424,0.64255,0.64215,0.64225,214800000.0
2009-07-01 14:44:00,0.64225,0.6424,0.64205,0.64205,313800000.0
2009-07-01 14:45:00,0.6421,0.6422,0.64175,0.6419,347400000.0
2009-07-01 14:46:00,0.6419,0.6421,0.6418,0.64195,286200000.0
2009-07-01 14:47:00,0.64195,0.6421,0.64195,0.6421,379000000.0
2009-07-01 14:48:00,0.6421,0.6422,0.6417,0.6418,314800000.0
2009-07-01 14:49:00,0.6417,0.6422,0.6417,0.64215,450399999.0
2009-07-01 14:50:00,0.64215,0.6424,0.64215,0.6424,198600000.0
2009-07-01 14:51:00,0.6424,0.6425,0.64215,0.6422,215200000.0
2009-07-01 14:52:00,0.6422,0.64225,0.642,0.642,195500000.0
2009-07-01 14:53:00,0.642,0.64225,0.64185,0.64195,222200000.0
2009-07-01 14:54:00,0.64205,0.64215,0.64195,0.6421,135800000.0
2009-07-01 14:55:00,0.6421,0.64255,0.6421,0.6423,169200000.0
2009-07-01 14:56:00,0.6423,0.6423,0.64215,0.64225,106400000.0
2009-07-01 14:57:00,0.64225,0.6427,0.64225,0.6427,330400000.0
2009-07-01 14:58:00,0.6427,0.64295,0.6427,0.6428,277200000.0
2009-07-01 14:59:00,0.6428,0.64315,0.6428,0.643,193000000.0
2009-07-01 15:00:00,0.643,0.64315,0.64275,0.64275,455200000.0
2009-07-01 15:01:00,0.64275,0.64275,0.64245,0.64265,168800000.0
2009-07-01 15:02:00,0.6424,0.6425,0.64225,0.6423,287600000.0
2009-07-01 15:03:00,0.64235,0.64235,0.6419,0.64205,240600000.0
2009-07-01 15:04:00,0.64215,0.6423,0.64215,0.6423,157600000.0
2009-07-01 15:05:00,0.6423,0.6423,0.6418,0.642,315200000.0
2009-07-01 15:06:00,0.642,0.6421,0.6418,0.64185,481000000.0
2009-07-01 15:07:00,0.64185,0.6422,0.64165,0.6422,284800000.0
2009-07-01 15:08:00,0.6422,0.64235,0.64195,0.6423,163800000.0
2009-07-01 15:09:00,0.6423,0.6423,0.64175,0.64185,284000000.0
2009-07-01 15:10:00,0.6419,0.6422,0.6418,0.64205,275200000.0
2009-07-01 15:11:00,0.64205,0.6422,0.6419,0.642,134600000.0
2009-07-01 15:12:00,0.642,0.6422,0.6414,0.6418,185600000.0
2009-07-01 15:13:00,0.6418,0.6422,0.64175,0.6422,164200000.0
2009-07-01 15:14:00,0.6422,0.6423,0.64175,0.64215,275400000.0
2009-07-01 15:15:00,0.64215,0.6428,0.64215,0.6427,223200000.0
2009-07-01 15:16:00,0.6426,0.64285,0.6426,0.6427,132200000.0
2009-07-01 15:17:00,0.6427,0.64285,0.64265,0.64265,77000000.0
2009-07-01 15:18:00,0.64265,0.64265,0.64225,0.64255,358600001.0
2009-07-01 15:19:00,0.64255,0.64335,0.64255,0.64325,285600000.0
2009-07-01 15:20:00,0.64325,0.6435,0.64315,0.6433,289200000.0
2009-07-01 15:21:00,0.6433,0.64335,0.64295,0.64305,331900000.0
2009-07-01 15:22:00,0.64305,0.6431,0.64265,0.64295,176400000.0
2009-07-01 15:23:00,0.64295,0.6434,0.64295,0.64315,236200000.0
2009-07-01 15:24:00,0.64315,0.64415,0.64315,0.64385,321000000.0
2009-07-01 15:25:00,0.6439,0.6442,0.64375,0.6441,307200000.0
2009-07-01 15:26:00,0.6441,0.6447,0.64405,0.64465,306600000.0
2009-07-01 15:27:00,0.6445,0.6447,0.64445,0.64445,257400000.0
2009-07-01 15:28:00,0.64445,0.6445,0.64425,0.64425,204000000.0
2009-07-01 15:29:00,0.64435,0.6444,0.64395,0.64395,151600000.0
2009-07-01 15:30:00,0.64395,0.6442,0.64375,0.64405,269000000.0
2009-07-01 15:31:00,0.64405,0.6444,0.64355,0.64415,309800000.0
2009-07-01 15:32:00,0.64415,0.64415,0.64345,0.6439,422000000.0
2009-07-01 15:33:00,0.64395,0.644,0.64345,0.6436,472600000.0
2009-07-01 15:34:00,0.6436,0.6438,0.64345,0.64355,353800000.0
2009-07-01 15:35:00,0.64355,0.64385,0.64345,0.64385,255000000.0
2009-07-01 15:36:00,0.64385,0.6441,0.6437,0.6437,373200000.0
2009-07-01 15:37:00,0.6437,0.6437,0.64325,0.6433,233000000.0
2009-07-01 15:38:00,0.64325,0.6434,0.64315,0.6433,316800000.0
2009-07-01 15:39:00,0.6433,0.6435,0.64315,0.64315,156600000.0
2009-07-01 15:40:00,0.64315,0.6433,0.64295,0.6432,102600000.0
2009-07-01 15:41:00,0.6431,0.6431,0.6428,0.6429,250600000.0
2009-07-01 15:42:00,0.6429,0.643,0.64265,0.64275,421000000.0
2009-07-01 15:43:00,0.64265,0.6432,0.64255,0.6432,360800000.0
2009-07-01 15:44:00,0.6432,0.64325,0.643,0.64315,205400000.0
2009-07-01 15:45:00,0.64315,0.64325,0.64295,0.64305,270400000.0
2009-07-01 15:46:00,0.6431,0.64315,0.64275,0.64305,256600000.0
2009-07-01 15:47:00,0.64305,0.6434,0.64305,0.64335,234200000.0
2009-07-01 15:48:00,0.64335,0.64345,0.64295,0.64325,453200000.0
2009-07-01 15:49:00,0.6433,0.64335,0.64305,0.64335,206000000.0
2009-07-01 15:50:00,0.64335,0.6437,0.64325,0.6437,316400000.0
2009-07-01 15:51:00,0.6437,0.6442,0.6437,0.6442,337000000.0
2009-07-01 15:52:00,0.6442,0.64435,0.64405,0.64435,280800000.0
2009-07-01 15:53:00,0.64435,0.64435,0.64365,0.64405,368400000.0
2009-07-01 15:54:00,0.6441,0.64415,0.6438,0.644,275200000.0
2009-07-01 15:55:00,0.644,0.6444,0.64395,0.6444,291200000.0
2009-07-01 15:56:00,0.6444,0.6445,0.6443,0.6444,547400000.0
2009-07-01 15:57:00,0.6444,0.6444,0.64405,0.6441,250000000.0
2009-07-01 15:58:00,0.6441,0.6445,0.644,0.64415,176000000.0
2009-07-01 15:59:00,0.64425,0.64425,0.64405,0.64405,75200000.0
2009-07-01 16:00:00,0.64405,0.64405,0.64305,0.6432,321800000.0
2009-07-01 16:01:00,0.64285,0.6439,0.64265,0.6439,289400000.0
2009-07-01 16:02:00,0.6438,0.644,0.64375,0.6439,114600000.0
2009-07-01 16:03:00,0.644,0.6441,0.64305,0.6434,338600000.0
2009-07-01 16:04:00,0.6434,0.6434,0.64315,0.64315,405800000.0
2009-07-01 16:05:00,0.64315,0.6435,0.64305,0.6433,326600000.0
2009-07-01 16:06:00,0.6433,0.6437,0.6432,0.6436,276000000.0
2009-07-01 16:07:00,0.6436,0.64395,0.6435,0.6438,203000000.0
2009-07-01 16:08:00,0.6438,0.644,0.64355,0.6437,258800000.0
2009-07-01 16:09:00,0.6437,0.6437,0.64315,0.64315,185200000.0
2009-07-01 16:10:00,0.64315,0.64345,0.64305,0.64305,314400000.0
2009-07-01 16:11:00,0.64305,0.6433,0.64305,0.6432,394600000.0
2009-07-01 16:12:00,0.6432,0.6436,0.6432,0.6434,455400000.0
2009-07-01 16:13:00,0.64335,0.6437,0.64335,0.6434,401800000.0
2009-07-01 16:14:00,0.6434,0.6436,0.64335,0.6435,184000001.0
2009-07-01 16:15:00,0.6435,0.6437,0.64335,0.64335,284800000.0
2009-07-01 16:16:00,0.64335,0.6439,0.64335,0.6436,242000000.0
2009-07-01 16:17:00,0.64355,0.64425,0.64355,0.644,245400000.0
2009-07-01 16:18:00,0.644,0.64415,0.64375,0.64405,229800000.0
2009-07-01 16:19:00,0.64405,0.6443,0.64395,0.6443,382400000.0
2009-07-01 16:20:00,0.6443,0.64455,0.6441,0.6441,746400001.0
2009-07-01 16:21:00,0.6441,0.64485,0.6441,0.64485,332000001.0
2009-07-01 16:22:00,0.6445,0.6448,0.64445,0.64445,361400000.0
2009-07-01 16:23:00,0.64445,0.64455,0.64415,0.6442,203400000.0
2009-07-01 16:24:00,0.6442,0.6442,0.64415,0.64415,197000000.0
2009-07-01 16:25:00,0.64415,0.6444,0.6438,0.6439,324400000.0
2009-07-01 16:26:00,0.6439,0.6446,0.6439,0.6446,207600000.0
2009-07-01 16:27:00,0.6447,0.645,0.64465,0.645,219800000.0
2009-07-01 16:28:00,0.645,0.64525,0.6448,0.6449,186800000.0
2009-07-01 16:29:00,0.6449,0.6449,0.64405,0.6444,205000000.0
2009-07-01 16:30:00,0.6444,0.6444,0.64395,0.6443,89000000.0
2009-07-01 16:31:00,0.6443,0.6443,0.64355,0.64375,240200000.0
2009-07-01 16:32:00,0.6438,0.64425,0.6438,0.6441,134000000.0
2009-07-01 16:33:00,0.6441,0.6442,0.6437,0.6437,212000000.0
2009-07-01 16:34:00,0.6437,0.6437,0.6434,0.6435,217800000.0
2009-07-01 16:35:00,0.6435,0.6436,0.64335,0.6436,316200000.0
2009-07-01 16:36:00,0.6435,0.6436,0.64325,0.6436,356300000.0
2009-07-01 16:37:00,0.6436,0.644,0.64355,0.6439,303800000.0
2009-07-01 16:38:00,0.6439,0.6439,0.6435,0.6436,226300000.0
2009-07-01 16:39:00,0.6437,0.6437,0.6433,0.6434,172000000.0
2009-07-01 16:40:00,0.6434,0.6438,0.6434,0.6438,126600000.0
2009-07-01 16:41:00,0.6438,0.644,0.64355,0.6438,192200000.0
2009-07-01 16:42:00,0.6438,0.64415,0.6437,0.6439,198600000.0
2009-07-01 16:43:00,0.644,0.6441,0.64325,0.6438,240400000.0
2009-07-01 16:44:00,0.6439,0.6439,0.6437,0.6437,137800000.0
2009-07-01 16:45:00,0.6437,0.6438,0.6437,0.6437,257000000.0
2009-07-01 16:46:00,0.6437,0.6437,0.64345,0.6437,192200000.0
2009-07-01 16:47:00,0.6437,0.6441,0.6435,0.64375,276700000.0
2009-07-01 16:48:00,0.64385,0.644,0.64335,0.64355,317200000.0
2009-07-01 16:49:00,0.64355,0.6436,0.64325,0.6436,244600000.0
2009-07-01 16:50:00,0.6436,0.644,0.6436,0.6439,377600000.0
2009-07-01 16:51:00,0.6439,0.6439,0.64335,0.64335,198200000.0
2009-07-01 16:52:00,0.6435,0.6437,0.64315,0.64315,199500000.0
2009-07-01 16:53:00,0.64315,0.6432,0.64275,0.6428,457200000.0
2009-07-01 16:54:00,0.6428,0.6428,0.64245,0.6428,309000000.0
2009-07-01 16:55:00,0.6428,0.643,0.64255,0.64295,188800000.0
2009-07-01 16:56:00,0.64285,0.64305,0.64255,0.6427,234200000.0
2009-07-01 16:57:00,0.6427,0.6429,0.64255,0.6429,266400000.0
2009-07-01 16:58:00,0.64275,0.6434,0.64275,0.64295,300600000.0
2009-07-01 16:59:00,0.64295,0.6432,0.64255,0.64265,240900000.0
2009-07-01 17:00:00,0.64265,0.643,0.64255,0.64255,163400000.0
2009-07-01 17:01:00,0.64255,0.64305,0.6425,0.64275,213000000.0
2009-07-01 17:02:00,0.64275,0.6434,0.64275,0.6434,241600000.0
2009-07-01 17:03:00,0.64335,0.64355,0.64285,0.6431,208200000.0
2009-07-01 17:04:00,0.64305,0.6432,0.643,0.6432,161400000.0
2009-07-01 17:05:00,0.6432,0.6435,0.6432,0.6434,317600000.0
2009-07-01 17:06:00,0.6434,0.6434,0.64315,0.64325,265800000.0
2009-07-01 17:07:00,0.6432,0.6436,0.64315,0.6436,257000000.0
2009-07-01 17:08:00,0.6436,0.64365,0.64335,0.6434,179800000.0
2009-07-01 17:09:00,0.6434,0.6435,0.64325,0.64325,194400000.0
2009-07-01 17:10:00,0.64325,0.6434,0.64315,0.6433,180600000.0
2009-07-01 17:11:00,0.6434,0.6434,0.6433,0.6433,514800000.0
2009-07-01 17:12:00,0.6433,0.6434,0.6433,0.6433,118000000.0
2009-07-01 17:13:00,0.6433,0.6434,0.6432,0.6432,144800000.0
2009-07-01 17:14:00,0.6432,0.6437,0.6432,0.64355,150200000.0
2009-07-01 17:15:00,0.64355,0.6438,0.64355,0.6436,123400000.0
2009-07-01 17:16:00,0.6436,0.6438,0.64345,0.6436,86200000.0
2009-07-01 17:17:00,0.6436,0.6438,0.64345,0.64345,116000000.0
2009-07-01 17:18:00,0.6434,0.6436,0.64285,0.643,221800000.0
2009-07-01 17:19:00,0.643,0.64315,0.64295,0.64305,270400000.0
2009-07-01 17:20:00,0.6431,0.6433,0.64305,0.6433,183800000.0
2009-07-01 17:21:00,0.6433,0.6433,0.64255,0.64255,212200000.0
2009-07-01 17:22:00,0.6426,0.6428,0.6426,0.6427,234600000.0
2009-07-01 17:23:00,0.6427,0.6429,0.6427,0.64275,231200000.0
2009-07-01 17:24:00,0.64275,0.6433,0.64275,0.6433,214200000.0
2009-07-01 17:25:00,0.6433,0.64335,0.6431,0.6433,183800000.0
2009-07-01 17:26:00,0.6432,0.6434,0.64315,0.6433,221700000.0
2009-07-01 17:27:00,0.6433,0.6433,0.6429,0.64315,167800000.0
2009-07-01 17:28:00,0.64315,0.6433,0.6429,0.6431,238600000.0
2009-07-01 17:29:00,0.6431,0.6432,0.64225,0.6423,255800000.0
2009-07-01 17:30:00,0.6423,0.6428,0.6423,0.6427,241600000.0
2009-07-01 17:31:00,0.6427,0.6427,0.64235,0.6426,124200000.0
2009-07-01 17:32:00,0.6425,0.6426,0.64215,0.6422,266700000.0
2009-07-01 17:33:00,0.6423,0.6427,0.6423,0.6426,171400000.0
2009-07-01 17:34:00,0.6426,0.6426,0.64205,0.64205,228800000.0
2009-07-01 17:35:00,0.64215,0.6425,0.64215,0.64235,282200000.0
2009-07-01 17:36:00,0.6425,0.6428,0.64235,0.64275,257000000.0
2009-07-01 17:37:00,0.64275,0.64305,0.6427,0.6428,366200000.0
2009-07-01 17:38:00,0.6428,0.6428,0.64235,0.6424,176800000.0
2009-07-01 17:39:00,0.6424,0.6425,0.64235,0.64235,122800000.0
2009-07-01 17:40:00,0.64235,0.6424,0.64195,0.64195,269400000.0
2009-07-01 17:41:00,0.64205,0.6423,0.642,0.6423,185600000.0
2009-07-01 17:42:00,0.6423,0.64235,0.642,0.642,626799999.0
2009-07-01 17:43:00,0.6419,0.6421,0.64165,0.642,199800000.0
2009-07-01 17:44:00,0.642,0.64215,0.64175,0.642,157200000.0
2009-07-01 17:45:00,0.642,0.6423,0.642,0.642,429800000.0
2009-07-01 17:46:00,0.642,0.6422,0.642,0.6421,173000000.0
2009-07-01 17:47:00,0.6421,0.64255,0.6421,0.64245,156400000.0
2009-07-01 17:48:00,0.64245,0.6426,0.64205,0.6424,116600000.0
2009-07-01 17:49:00,0.6424,0.6428,0.6422,0.6425,269400000.0
2009-07-01 17:50:00,0.6425,0.6425,0.64215,0.6424,386400000.0
2009-07-01 17:51:00,0.6424,0.6424,0.64175,0.64185,176000000.0
2009-07-01 17:52:00,0.64185,0.6419,0.64145,0.64155,344400000.0
2009-07-01 17:53:00,0.64155,0.6421,0.64155,0.6421,199800000.0
2009-07-01 17:54:00,0.64205,0.6425,0.64205,0.6424,272200000.0
2009-07-01 17:55:00,0.6424,0.6426,0.6424,0.6426,93400000.0
2009-07-01 17:56:00,0.6426,0.6426,0.6424,0.64245,219800000.0
2009-07-01 17:57:00,0.64245,0.6425,0.64225,0.6424,339000000.0
2009-07-01 17:58:00,0.6424,0.6443,0.6424,0.6441,411600000.0
2009-07-01 17:59:00,0.6442,0.6449,0.64335,0.6448,430800000.0
2009-07-01 18:00:00,0.6448,0.64575,0.6448,0.6456,493900000.0
2009-07-01 18:01:00,0.6456,0.64565,0.64515,0.64525,454800000.0
2009-07-01 18:02:00,0.6453,0.6453,0.64465,0.6447,388999999.0
2009-07-01 18:03:00,0.6447,0.6448,0.64455,0.6447,319600000.0
2009-07-01 18:04:00,0.6447,0.6449,0.6446,0.6447,215000000.0
2009-07-01 18:05:00,0.6447,0.6449,0.64425,0.6443,269000000.0
2009-07-01 18:06:00,0.6444,0.6447,0.64425,0.6443,243600000.0
2009-07-01 18:07:00,0.6443,0.6447,0.6442,0.6447,129000000.0
2009-07-01 18:08:00,0.6447,0.6449,0.6447,0.6448,124800000.0
2009-07-01 18:09:00,0.6448,0.6449,0.64465,0.6448,187800000.0
2009-07-01 18:10:00,0.6447,0.645,0.6447,0.645,161200000.0
2009-07-01 18:11:00,0.645,0.6455,0.6448,0.6454,238200000.0
2009-07-01 18:12:00,0.6456,0.6457,0.6447,0.6447,255200000.0
2009-07-01 18:13:00,0.6447,0.6448,0.6443,0.6443,214800000.0
2009-07-01 18:14:00,0.6443,0.6445,0.644,0.644,449600000.0
2009-07-01 18:15:00,0.6441,0.6442,0.644,0.6441,99400000.0
2009-07-01 18:16:00,0.6441,0.6446,0.644,0.6446,98000000.0
2009-07-01 18:17:00,0.6445,0.6447,0.6442,0.6445,157600000.0
2009-07-01 18:18:00,0.6446,0.6446,0.64425,0.6444,91200000.0
2009-07-01 18:19:00,0.6445,0.6446,0.64425,0.6443,112800000.0
2009-07-01 18:20:00,0.6443,0.6443,0.6442,0.6442,55200000.0
2009-07-01 18:21:00,0.6442,0.64435,0.64405,0.64415,166400000.0
2009-07-01 18:22:00,0.64415,0.64425,0.6441,0.6441,62000000.0
2009-07-01 18:23:00,0.6441,0.6442,0.6439,0.6442,71100000.0
2009-07-01 18:24:00,0.6442,0.6442,0.6433,0.64375,47300000.0
2009-07-01 18:25:00,0.64375,0.6442,0.64365,0.6441,114200000.0
2009-07-01 18:26:00,0.6441,0.6441,0.64365,0.64385,39000000.0
2009-07-01 18:27:00,0.64385,0.64405,0.64385,0.64395,105800000.0
2009-07-01 18:28:00,0.64405,0.6443,0.644,0.64415,111000000.0
2009-07-01 18:29:00,0.64415,0.64415,0.64375,0.64385,63600000.0
2009-07-01 18:30:00,0.64385,0.64395,0.6438,0.64395,56800000.0
2009-07-01 18:31:00,0.64395,0.64395,0.64385,0.64385,40200000.0
2009-07-01 18:32:00,0.644,0.64435,0.64385,0.64425,139600001.0
2009-07-01 18:33:00,0.64425,0.6444,0.64385,0.644,49600000.0
2009-07-01 18:34:00,0.64385,0.6445,0.64385,0.64445,91400000.0
2009-07-01 18:35:00,0.6445,0.6445,0.64425,0.64435,90000000.0
2009-07-01 18:36:00,0.64435,0.6444,0.64435,0.6444,192600000.0
2009-07-01 18:37:00,0.6444,0.6445,0.6444,0.6445,58200000.0
2009-07-01 18:38:00,0.6445,0.6445,0.64435,0.64435,58800000.0
2009-07-01 18:39:00,0.64435,0.64445,0.64435,0.64445,27200000.0
2009-07-01 18:40:00,0.64455,0.64455,0.64455,0.64455,131000000.0
2009-07-01 18:41:00,0.64455,0.6446,0.64415,0.64435,47600000.0
2009-07-01 18:42:00,0.64435,0.64445,0.64435,0.64445,49800000.0
2009-07-01 18:43:00,0.64445,0.64445,0.6442,0.6442,46600000.0
2009-07-01 18:44:00,0.64415,0.64435,0.64405,0.64435,26600000.0
2009-07-01 18:45:00,0.64435,0.64435,0.64425,0.64425,63400000.0
2009-07-01 18:46:00,0.64435,0.6444,0.6442,0.64435,53200000.0
2009-07-01 18:47:00,0.64435,0.6444,0.64415,0.64425,40600000.0
2009-07-01 18:48:00,0.64425,0.64425,0.64425,0.64425,2800000.0
2009-07-01 18:49:00,0.64425,0.64425,0.6442,0.6442,20000000.0
2009-07-01 18:50:00,0.6442,0.6443,0.64415,0.64415,118200000.0
2009-07-01 18:51:00,0.6443,0.6443,0.64415,0.64415,63600000.0
2009-07-01 18:52:00,0.6443,0.6443,0.64415,0.64425,67000000.0
2009-07-01 18:53:00,0.64425,0.64425,0.64425,0.64425,33200000.0
2009-07-01 18:54:00,0.64407,0.64417,0.64407,0.64417,64200000.0
2009-07-01 18:55:00,0.64425,0.6444,0.64425,0.6443,76800000.0
2009-07-01 18:56:00,0.6443,0.6444,0.6443,0.6444,8200000.0
2009-07-01 18:57:00,0.6443,0.64445,0.6436,0.6436,130600000.0
2009-07-01 18:58:00,0.6435,0.6437,0.64325,0.64325,177400000.0
2009-07-01 18:59:00,0.64325,0.6434,0.6432,0.64335,97400000.0
2009-07-01 19:00:00,0.64335,0.64335,0.64305,0.64325,130200000.0
2009-07-01 19:01:00,0.6432,0.64335,0.64305,0.64325,72400000.0
2009-07-01 19:02:00,0.64325,0.6434,0.64325,0.64325,35400000.0
2009-07-01 19:03:00,0.64325,0.6435,0.64325,0.64335,33000000.0
2009-07-01 19:04:00,0.64335,0.64385,0.64335,0.64375,108600000.0
2009-07-01 19:05:00,0.64375,0.64375,0.64365,0.64375,87200000.0
2009-07-01 19:06:00,0.64375,0.64375,0.64355,0.64375,84800000.0
2009-07-01 19:07:00,0.6437,0.6437,0.64365,0.6437,50400000.0
2009-07-01 19:08:00,0.6437,0.64375,0.64355,0.64365,80000000.0
2009-07-01 19:09:00,0.64375,0.64375,0.64365,0.64375,86400000.0
2009-07-01 19:10:00,0.64375,0.64375,0.64375,0.64375,48000000.0
2009-07-01 19:11:00,0.64385,0.64385,0.64365,0.64375,46800000.0
2009-07-01 19:12:00,0.64375,0.64455,0.64355,0.64385,133400000.0
2009-07-01 19:13:00,0.64385,0.6439,0.6438,0.6439,40800000.0
2009-07-01 19:14:00,0.64363,0.64383,0.64357,0.64371,150600000.0
2009-07-01 19:15:00,0.64385,0.6441,0.64375,0.64385,54200000.0
2009-07-01 19:16:00,0.644,0.644,0.64385,0.64385,9400000.0
2009-07-01 19:17:00,0.64385,0.64385,0.6437,0.64385,83000000.0
2009-07-01 19:18:00,0.64375,0.64375,0.64375,0.64375,13800000.0
2009-07-01 19:19:00,0.64375,0.6438,0.64375,0.64375,31400000.0
2009-07-01 19:20:00,0.64375,0.64395,0.6437,0.64375,118200000.0
2009-07-01 19:21:00,0.6438,0.6438,0.64355,0.64355,70800000.0
2009-07-01 19:22:00,0.64355,0.64375,0.64345,0.64375,54400000.0
2009-07-01 19:23:00,0.6435,0.64365,0.6435,0.64365,43600000.0
2009-07-01 19:24:00,0.64365,0.64365,0.64355,0.64365,68600000.0
2009-07-01 19:25:00,0.64365,0.64385,0.6435,0.6435,228400000.0
2009-07-01 19:26:00,0.6435,0.6436,0.6434,0.6434,61800000.0
2009-07-01 19:27:00,0.6434,0.6438,0.6434,0.6438,135600000.0
2009-07-01 19:28:00,0.6438,0.6438,0.64365,0.6438,34200000.0
2009-07-01 19:29:00,0.6438,0.6438,0.64365,0.6437,19000000.0
2009-07-01 19:30:00,0.6437,0.6437,0.64355,0.6436,21400000.0
2009-07-01 19:31:00,0.64365,0.64375,0.64335,0.6434,40000000.0
2009-07-01 19:32:00,0.6434,0.6436,0.6433,0.6436,48200000.0
2009-07-01 19:33:00,0.6436,0.6436,0.64315,0.6435,42200000.0
2009-07-01 19:34:00,0.6435,0.6435,0.64305,0.64315,77000000.0
2009-07-01 19:35:00,0.6433,0.6434,0.64305,0.6434,19800000.0
2009-07-01 19:36:00,0.6433,0.6434,0.64315,0.64315,15400000.0
2009-07-01 19:37:00,0.64315,0.64315,0.64315,0.64315,108800000.0
2009-07-01 19:38:00,0.64315,0.64315,0.64315,0.64315,25000000.0
2009-07-01 19:39:00,0.64315,0.6434,0.64315,0.6434,48000000.0
2009-07-01 19:40:00,0.6434,0.6434,0.64305,0.6433,90600000.0
2009-07-01 19:41:00,0.6434,0.6434,0.6433,0.6433,36600000.0
2009-07-01 19:42:00,0.64277,0.64328,0.64277,0.64315,77800000.0
2009-07-01 19:43:00,0.64312,0.64312,0.64288,0.64305,47200000.0
2009-07-01 19:44:00,0.64305,0.64322,0.64298,0.64305,128200000.0
2009-07-01 19:45:00,0.6433,0.6433,0.6433,0.6433,5800000.0
2009-07-01 19:46:00,0.6433,0.6433,0.64315,0.64315,138600000.0
2009-07-01 19:47:00,0.64315,0.6432,0.64315,0.64315,169800000.0
2009-07-01 19:48:00,0.6432,0.6432,0.64265,0.64275,38600000.0
2009-07-01 19:49:00,0.64275,0.643,0.64255,0.643,77100000.0
2009-07-01 19:50:00,0.64295,0.6431,0.64295,0.6431,32000000.0
2009-07-01 19:51:00,0.6431,0.6431,0.6431,0.6431,4000000.0
2009-07-01 19:52:00,0.643,0.643,0.643,0.643,57600000.0
2009-07-01 19:53:00,0.643,0.6432,0.643,0.6432,32600000.0
2009-07-01 19:54:00,0.6432,0.6432,0.643,0.6431,40800000.0
2009-07-01 19:55:00,0.643,0.6432,0.643,0.6432,22200000.0
2009-07-01 19:56:00,0.6432,0.6432,0.64305,0.6431,41800000.0
2009-07-01 19:57:00,0.64305,0.6432,0.64305,0.6431,36800000.0
2009-07-01 19:58:00,0.6431,0.6431,0.64295,0.64295,36000000.0
2009-07-01 19:59:00,0.643,0.6432,0.64285,0.64285,20000000.0
2009-07-01 20:00:00,0.6431,0.6432,0.64285,0.6431,51200000.0
2009-07-01 20:01:00,0.64295,0.6431,0.64285,0.64285,112200000.0
2009-07-01 20:02:00,0.64295,0.64295,0.64295,0.64295,17800000.0
2009-07-01 20:03:00,0.64285,0.64285,0.64265,0.64275,80800000.0
2009-07-01 20:04:00,0.64275,0.64275,0.6427,0.6427,14800000.0
2009-07-01 20:05:00,0.6428,0.6428,0.6427,0.6427,16600000.0
2009-07-01 20:06:00,0.6429,0.6429,0.64265,0.64275,8600000.0
2009-07-01 20:07:00,0.64265,0.64265,0.64265,0.64265,3200000.0
2009-07-01 20:08:00,0.64265,0.64285,0.64265,0.64275,57000000.0
2009-07-01 20:09:00,0.64265,0.64275,0.64245,0.64245,209199999.0
2009-07-01 20:10:00,0.64265,0.64265,0.64235,0.64245,58600000.0
2009-07-01 20:11:00,0.6425,0.6425,0.64235,0.64235,8000000.0
2009-07-01 20:12:00,0.6424,0.6425,0.64235,0.64245,18800000.0
2009-07-01 20:13:00,0.64245,0.64245,0.64235,0.64235,26400000.0
2009-07-01 20:14:00,0.64235,0.64235,0.64235,0.64235,87800000.0
2009-07-01 20:15:00,0.64235,0.6425,0.64235,0.64235,77200000.0
2009-07-01 20:16:00,0.64235,0.64235,0.64235,0.64235,73400000.0
2009-07-01 20:17:00,0.64235,0.64235,0.64235,0.64235,87000000.0
2009-07-01 20:18:00,0.64235,0.6425,0.64235,0.64245,126800000.0
2009-07-01 20:19:00,0.64245,0.6425,0.64245,0.64245,129000000.0
2009-07-01 20:20:00,0.64245,0.64295,0.64245,0.64285,110600000.0
2009-07-01 20:21:00,0.64285,0.64285,0.64275,0.64275,35600000.0
2009-07-01 20:22:00,0.64275,0.64285,0.64275,0.64285,68400000.0
2009-07-01 20:23:00,0.64285,0.6431,0.64275,0.64295,75600000.0
2009-07-01 20:24:00,0.64285,0.64285,0.64285,0.64285,41600000.0
2009-07-01 20:25:00,0.64285,0.64295,0.6428,0.6428,107000000.0
2009-07-01 20:26:00,0.6428,0.6428,0.64245,0.64245,88600000.0
2009-07-01 20:27:00,0.64245,0.64245,0.64245,0.64245,17800000.0
2009-07-01 20:28:00,0.64245,0.64245,0.64245,0.64245,9200000.0
2009-07-01 20:29:00,0.64255,0.64265,0.64255,0.64265,17800000.0
2009-07-01 20:30:00,0.64285,0.64285,0.64285,0.64285,2800000.0
2009-07-01 20:31:00,0.64305,0.64305,0.64305,0.64305,8400000.0
2009-07-01 20:32:00,0.64305,0.64305,0.64295,0.64295,56400000.0
2009-07-01 20:33:00,0.64295,0.64295,0.64295,0.64295,10400000.0
2009-07-01 20:34:00,0.64295,0.64295,0.6428,0.64285,115200000.0
2009-07-01 20:35:00,0.64295,0.643,0.64295,0.64295,119600000.0
2009-07-01 20:36:00,0.64295,0.64295,0.64295,0.64295,8400000.0
2009-07-01 20:37:00,0.64285,0.6429,0.64285,0.64285,95000000.0
2009-07-01 20:38:00,0.64285,0.64285,0.64285,0.64285,24200000.0
2009-07-01 20:39:00,0.64285,0.64285,0.64285,0.64285,43600000.0
2009-07-01 20:40:00,0.643,0.643,0.64285,0.64285,55600000.0
2009-07-01 20:41:00,0.64285,0.643,0.64285,0.643,30600000.0
2009-07-01 20:42:00,0.643,0.643,0.64285,0.64285,44200000.0
2009-07-01 20:43:00,0.643,0.643,0.64285,0.64285,11000000.0
2009-07-01 20:44:00,0.643,0.643,0.64285,0.64285,53800000.0
2009-07-01 20:45:00,0.643,0.643,0.64285,0.64285,48800000.0
2009-07-01 20:46:00,0.643,0.643,0.64285,0.643,41400000.0
2009-07-01 20:47:00,0.64285,0.643,0.64285,0.64285,45200000.0
2009-07-01 20:48:00,0.64285,0.643,0.64285,0.64285,62800000.0
2009-07-01 20:49:00,0.64285,0.643,0.64285,0.6429,29400000.0
2009-07-01 20:50:00,0.6429,0.643,0.64275,0.64275,129400000.0
2009-07-01 20:51:00,0.64275,0.64285,0.64275,0.64285,55800000.0
2009-07-01 20:52:00,0.64285,0.6429,0.64285,0.64285,25200000.0
2009-07-01 20:53:00,0.6428,0.6428,0.64265,0.6428,50600000.0
2009-07-01 20:54:00,0.6428,0.6428,0.64235,0.64235,33100000.0
2009-07-01 20:55:00,0.6424,0.6426,0.64185,0.64215,68100000.0
2009-07-01 20:56:00,0.6421,0.6421,0.64205,0.64205,30400000.0
2009-07-01 20:57:00,0.64205,0.64205,0.64205,0.64205,34400000.0
2009-07-01 20:58:00,0.64205,0.64205,0.64205,0.64205,45600000.0
2009-07-01 20:59:00,0.6422,0.6425,0.6422,0.6423,33000000.0
2009-07-01 21:00:00,0.6423,0.6423,0.6423,0.6423,6400000.0
2009-07-01 21:01:00,0.64235,0.64235,0.64235,0.64235,12400000.0
2009-07-01 21:02:00,0.64195,0.64224,0.64194,0.64218,20000000.0
2009-07-01 21:03:00,0.64219,0.6422,0.64213,0.64216,17600000.0
2009-07-01 21:04:00,0.64217,0.64227,0.64212,0.64212,63200000.0
2009-07-01 21:05:00,0.64245,0.64245,0.64245,0.64245,8400000.0
2009-07-01 21:06:00,0.6427,0.6427,0.6427,0.6427,3200000.0
2009-07-01 21:07:00,0.6427,0.6427,0.64255,0.64255,6400000.0
2009-07-01 21:08:00,0.64255,0.64255,0.6424,0.6424,40000000.0
2009-07-01 21:09:00,0.6423,0.64245,0.6423,0.64245,49200000.0
2009-07-01 21:10:00,0.64245,0.6425,0.64235,0.64235,21200000.0
2009-07-01 21:11:00,0.64235,0.64245,0.6423,0.64245,33600000.0
2009-07-01 21:12:00,0.64255,0.64255,0.64245,0.64245,18800000.0
2009-07-01 21:13:00,0.64235,0.64235,0.6418,0.64215,140000000.0
2009-07-01 21:14:00,0.64215,0.64215,0.6404,0.64135,233200000.0
2009-07-01 21:15:00,0.64135,0.64135,0.6402,0.6411,122000000.0
2009-07-01 21:16:00,0.64125,0.6414,0.64025,0.6408,193400000.0
2009-07-01 21:17:00,0.64085,0.6411,0.64075,0.641,127800000.0
2009-07-01 21:18:00,0.64085,0.6411,0.64085,0.6411,36000000.0
2009-07-01 21:19:00,0.6411,0.6411,0.64065,0.6407,183200000.0
2009-07-01 21:20:00,0.6407,0.64105,0.64055,0.6407,156000000.0
2009-07-01 21:21:00,0.64085,0.64085,0.64055,0.6407,260600000.0
2009-07-01 21:22:00,0.6407,0.6407,0.64035,0.6407,120200000.0
2009-07-01 21:23:00,0.6407,0.6407,0.64025,0.64055,226600000.0
2009-07-01 21:24:00,0.6405,0.6406,0.64015,0.6403,262600000.0
2009-07-01 21:25:00,0.6403,0.64035,0.63965,0.64005,64600000.0
2009-07-01 21:26:00,0.64,0.64065,0.6399,0.64025,97400000.0
2009-07-01 21:27:00,0.6403,0.6403,0.64025,0.64025,12800000.0
2009-07-01 21:28:00,0.64025,0.64025,0.64005,0.6402,17600000.0
2009-07-01 21:29:00,0.64004,0.64016,0.64001,0.64014,77600000.0
2009-07-01 21:30:00,0.64015,0.64015,0.64,0.64,16000000.0
2009-07-01 21:31:00,0.64005,0.6401,0.64,0.64005,16000000.0
2009-07-01 21:32:00,0.63987,0.63994,0.63984,0.63984,23200000.0
2009-07-01 21:33:00,0.63985,0.6401,0.6391,0.63945,128400000.0
2009-07-01 21:34:00,0.63945,0.6396,0.63925,0.6394,178600000.0
2009-07-01 21:35:00,0.6394,0.6395,0.6393,0.6393,210400000.0
2009-07-01 21:36:00,0.63925,0.6395,0.63925,0.6393,47400000.0
2009-07-01 21:37:00,0.6394,0.6394,0.63915,0.63935,139000000.0
2009-07-01 21:38:00,0.63935,0.63935,0.6391,0.6392,276800000.0
2009-07-01 21:39:00,0.6392,0.63935,0.63915,0.63935,143000002.0
2009-07-01 21:40:00,0.6394,0.6395,0.6394,0.6394,23600000.0
2009-07-01 21:41:00,0.63945,0.63945,0.63935,0.63945,9600000.0
2009-07-01 21:42:00,0.63945,0.6395,0.6394,0.6395,25600000.0
2009-07-01 21:43:00,0.6395,0.6395,0.6392,0.6393,50600000.0
2009-07-01 21:44:00,0.63935,0.63935,0.63935,0.63935,3200000.0
2009-07-01 21:45:00,0.63945,0.63995,0.63945,0.6396,61000000.0
2009-07-01 21:46:00,0.63945,0.6396,0.63945,0.6396,30200000.0
2009-07-01 21:47:00,0.6393,0.6393,0.63875,0.639,109400000.0
2009-07-01 21:48:00,0.639,0.639,0.6386,0.63875,221200000.0
2009-07-01 21:49:00,0.63875,0.639,0.6387,0.63895,84400001.0
2009-07-01 21:50:00,0.63895,0.6391,0.63895,0.6391,11200000.0
2009-07-01 21:51:00,0.63925,0.63925,0.639,0.6391,38800000.0
2009-07-01 21:52:00,0.639,0.63965,0.63885,0.63945,99200000.0
2009-07-01 21:53:00,0.63935,0.63955,0.63905,0.63915,66200000.0
2009-07-01 21:54:00,0.63915,0.6392,0.63865,0.63865,117000000.0
2009-07-01 21:55:00,0.63865,0.63875,0.63865,0.6387,54800000.0
2009-07-01 21:56:00,0.63848,0.63858,0.63841,0.63858,45200000.0
2009-07-01 21:57:00,0.63875,0.63885,0.6387,0.63885,40400000.0
2009-07-01 21:58:00,0.63862,0.63872,0.63858,0.6387,43000000.0
2009-07-01 21:59:00,0.63895,0.639,0.63895,0.639,19200000.0
2009-07-01 22:00:00,0.639,0.639,0.639,0.639,15200000.0
2009-07-01 22:01:00,0.63886,0.63893,0.63875,0.63878,48200000.0
2009-07-01 22:02:00,0.63905,0.63905,0.63905,0.63905,17600000.0
2009-07-01 22:03:00,0.63875,0.6389,0.63875,0.6389,22000000.0
2009-07-01 22:04:00,0.6389,0.6389,0.6389,0.6389,14000000.0
2009-07-01 22:05:00,0.63885,0.639,0.63885,0.6389,56000000.0
2009-07-01 22:06:00,0.6389,0.6389,0.6389,0.6389,6400000.0
2009-07-01 22:07:00,0.6389,0.6389,0.6389,0.6389,4800000.0
2009-07-01 22:08:00,0.6389,0.63895,0.6389,0.63895,29200000.0
2009-07-01 22:09:00,0.63895,0.6391,0.63885,0.63905,34200000.0
2009-07-01 22:10:00,0.6391,0.6391,0.63885,0.639,25600000.0
2009-07-01 22:11:00,0.639,0.63915,0.6389,0.6389,47000000.0
2009-07-01 22:12:00,0.63885,0.6389,0.63885,0.6389,84800000.0
2009-07-01 22:13:00,0.6389,0.6389,0.63885,0.63885,66000000.0
2009-07-01 22:14:00,0.63885,0.63905,0.63885,0.63905,28000000.0
2009-07-01 22:15:00,0.6391,0.63925,0.63885,0.63925,58600000.0
2009-07-01 22:16:00,0.63915,0.63955,0.63915,0.6394,117000000.0
2009-07-01 22:17:00,0.63918,0.63928,0.63912,0.63925,36600000.0
2009-07-01 22:18:00,0.6394,0.63945,0.6394,0.63945,25200000.0
2009-07-01 22:19:00,0.63935,0.63935,0.63935,0.63935,4800000.0
2009-07-01 22:20:00,0.63923,0.63936,0.63923,0.63936,22000000.0
2009-07-01 22:21:00,0.63955,0.63955,0.6395,0.6395,8000000.0
2009-07-01 22:22:00,0.63919,0.63942,0.63916,0.63937,43600000.0
2009-07-01 22:23:00,0.6396,0.6397,0.6396,0.6397,18400000.0
2009-07-01 22:24:00,0.6397,0.6397,0.63965,0.63965,13600000.0
2009-07-01 22:25:00,0.63965,0.6397,0.6395,0.6395,56000000.0
2009-07-01 22:26:00,0.63945,0.63955,0.63945,0.63955,21000000.0
2009-07-01 22:27:00,0.63965,0.63975,0.6396,0.6397,105599999.0
2009-07-01 22:28:00,0.63952,0.63953,0.63936,0.63942,47200000.0
2009-07-01 22:29:00,0.6396,0.6396,0.63935,0.6394,113200000.0
2009-07-01 22:30:00,0.6395,0.6395,0.6395,0.6395,3200000.0
2009-07-01 22:31:00,0.63945,0.6396,0.63945,0.63955,15200000.0
2009-07-01 22:32:00,0.6395,0.63955,0.6395,0.63955,12000000.0
2009-07-01 22:33:00,0.63955,0.63955,0.63955,0.63955,3200000.0
2009-07-01 22:34:00,0.63955,0.64055,0.63955,0.64045,50800000.0
2009-07-01 22:35:00,0.64045,0.64045,0.6398,0.64015,37800000.0
2009-07-01 22:36:00,0.63995,0.64015,0.63995,0.64015,17400000.0
2009-07-01 22:37:00,0.64015,0.64015,0.63995,0.64015,23400000.0
2009-07-01 22:38:00,0.64025,0.64035,0.6399,0.64,36600000.0
2009-07-01 22:39:00,0.63985,0.63998,0.63984,0.63998,29800000.0
2009-07-01 22:40:00,0.6401,0.64025,0.6401,0.64025,16600000.0
2009-07-01 22:41:00,0.64025,0.64025,0.6402,0.6402,8600000.0
2009-07-01 22:42:00,0.64025,0.6407,0.64025,0.64035,96400000.0
2009-07-01 22:43:00,0.64035,0.64035,0.64035,0.64035,9400000.0
2009-07-01 22:44:00,0.64035,0.64035,0.64035,0.64035,4400000.0
2009-07-01 22:45:00,0.64045,0.6406,0.64035,0.64035,33200000.0
2009-07-01 22:46:00,0.6403,0.6403,0.6403,0.6403,8000000.0
2009-07-01 22:47:00,0.6404,0.6404,0.64,0.64,30000000.0
2009-07-01 22:48:00,0.64006,0.6403,0.64006,0.64025,36800000.0
2009-07-01 22:49:00,0.64024,0.64029,0.64007,0.64007,28400000.0
2009-07-01 22:50:00,0.64011,0.6408,0.64011,0.64023,100200000.0
2009-07-01 22:51:00,0.6403,0.6403,0.64015,0.64015,66200000.0
2009-07-01 22:52:00,0.6402,0.64025,0.6402,0.64025,46000000.0
2009-07-01 22:53:00,0.6403,0.6403,0.64025,0.64025,36000000.0
2009-07-01 22:54:00,0.64025,0.6403,0.63955,0.63985,69200000.0
2009-07-01 22:55:00,0.63985,0.6399,0.6398,0.6398,20200000.0
2009-07-01 22:56:00,0.6398,0.6398,0.6397,0.6398,17400000.0
2009-07-01 22:57:00,0.63975,0.63975,0.639,0.6394,38400000.0
2009-07-01 22:58:00,0.6394,0.6394,0.6392,0.6393,20800000.0
2009-07-01 22:59:00,0.6393,0.6393,0.63895,0.639,34400000.0
2009-07-01 23:00:00,0.6389,0.6389,0.6389,0.6389,3200000.0
2009-07-01 23:01:00,0.63891,0.63912,0.63889,0.63893,53599999.0
2009-07-01 23:02:00,0.6391,0.6392,0.6391,0.6392,4200000.0
2009-07-01 23:03:00,0.6391,0.63915,0.6386,0.6386,50600000.0
2009-07-01 23:04:00,0.6385,0.63875,0.6385,0.63865,28200000.0
2009-07-01 23:05:00,0.6389,0.63935,0.6385,0.63925,36000000.0
2009-07-01 23:06:00,0.6387,0.6393,0.6387,0.63905,56200000.0
2009-07-01 23:07:00,0.63905,0.63975,0.63905,0.63945,35600000.0
2009-07-01 23:08:00,0.6395,0.63995,0.6386,0.63935,70500000.0
2009-07-01 23:09:00,0.63945,0.6396,0.63945,0.6396,16800000.0
2009-07-01 23:10:00,0.63955,0.63955,0.63955,0.63955,5800000.0
2009-07-01 23:11:00,0.63955,0.63995,0.63955,0.63975,18200000.0
2009-07-01 23:12:00,0.63955,0.63975,0.63915,0.6393,16500000.0
2009-07-01 23:13:00,0.6393,0.6397,0.6393,0.63965,16800000.0
2009-07-01 23:14:00,0.63925,0.6398,0.63925,0.6397,36000000.0
2009-07-01 23:15:00,0.63953,0.6396,0.6394,0.63942,49600000.0
2009-07-01 23:16:00,0.6395,0.63961,0.63943,0.63945,22400000.0
2009-07-01 23:17:00,0.63965,0.6401,0.63965,0.6401,23000000.0
2009-07-01 23:18:00,0.64025,0.64025,0.63965,0.63965,13800000.0
2009-07-01 23:19:00,0.63948,0.63955,0.63925,0.63925,72400000.0
2009-07-01 23:20:00,0.6396,0.6396,0.6395,0.6395,89000000.0
2009-07-01 23:21:00,0.6395,0.63955,0.6393,0.63955,90800000.0
2009-07-01 23:22:00,0.63955,0.63955,0.63955,0.63955,2000000.0
2009-07-01 23:23:00,0.63925,0.63949,0.63925,0.6393,25000000.0
2009-07-01 23:24:00,0.63921,0.63953,0.63921,0.63933,43600000.0
2009-07-01 23:25:00,0.6395,0.6395,0.6395,0.6395,15600000.0
2009-07-01 23:26:00,0.6395,0.6395,0.6395,0.6395,25000000.0
2009-07-01 23:27:00,0.6395,0.6395,0.6395,0.6395,5000000.0
2009-07-01 23:28:00,0.6395,0.6395,0.6395,0.6395,3200000.0
2009-07-01 23:29:00,0.6395,0.6397,0.6395,0.6396,33000000.0
2009-07-01 23:30:00,0.63942,0.63977,0.63929,0.63958,38600000.0
2009-07-01 23:31:00,0.6396,0.6396,0.6396,0.6396,1400000.0
2009-07-01 23:32:00,0.63942,0.63942,0.63924,0.63935,26800000.0
2009-07-01 23:33:00,0.6397,0.6397,0.63955,0.63955,17000000.0
2009-07-01 23:34:00,0.63955,0.6396,0.63945,0.6395,70200000.0
2009-07-01 23:35:00,0.6395,0.6395,0.6395,0.6395,2200000.0
2009-07-01 23:36:00,0.6394,0.6394,0.63935,0.6394,8000000.0
2009-07-01 23:37:00,0.63938,0.63938,0.63938,0.63938,4800000.0
2009-07-01 23:38:00,0.63965,0.63975,0.6396,0.6396,34800000.0
2009-07-01 23:39:00,0.6395,0.6398,0.6395,0.6397,31600000.0
2009-07-01 23:40:00,0.6397,0.63975,0.63945,0.6395,42200000.0
2009-07-01 23:41:00,0.6395,0.63955,0.6395,0.63955,6200000.0
2009-07-01 23:42:00,0.6395,0.6395,0.63915,0.63915,20000000.0
2009-07-01 23:43:00,0.63915,0.6397,0.63915,0.6395,104400000.0
2009-07-01 23:44:00,0.63955,0.63965,0.6393,0.6396,74600000.0
2009-07-01 23:45:00,0.6396,0.64015,0.6396,0.64,50200000.0
2009-07-01 23:46:00,0.64,0.64,0.6399,0.64,24200000.0
2009-07-01 23:47:00,0.6401,0.64015,0.63985,0.64015,150200000.0
2009-07-01 23:48:00,0.64005,0.64025,0.64005,0.64025,59600000.0
2009-07-01 23:49:00,0.64035,0.64035,0.64025,0.64025,9600000.0
2009-07-01 23:50:00,0.6402,0.6407,0.6402,0.6406,24400000.0
2009-07-01 23:51:00,0.64045,0.64065,0.64034,0.64038,33400000.0
2009-07-01 23:52:00,0.6406,0.6406,0.6406,0.6406,10400000.0
2009-07-01 23:53:00,0.64033,0.64044,0.64033,0.64037,16800000.0
2009-07-01 23:54:00,0.64065,0.6408,0.64065,0.6408,27600000.0
2009-07-01 23:55:00,0.641,0.6411,0.64085,0.6409,10400000.0
2009-07-01 23:56:00,0.6409,0.6409,0.6408,0.6408,2400000.0
2009-07-01 23:57:00,0.6408,0.6408,0.6407,0.6407,4200000.0
2009-07-01 23:58:00,0.6404,0.64085,0.6404,0.64048,109600000.0
2009-07-01 23:59:00,0.6408,0.6408,0.6408,0.6408,1400000.0
2009-07-02 00:00:00,0.6408,0.6408,0.6406,0.6407,42600000.0
2009-07-02 00:01:00,0.64065,0.641,0.64065,0.641,74200000.0
2009-07-02 00:02:00,0.64095,0.6411,0.64095,0.641,68000000.0
2009-07-02 00:03:00,0.6408,0.6408,0.6407,0.6407,3000000.0
2009-07-02 00:04:00,0.6407,0.64076,0.64068,0.64071,15200000.0
2009-07-02 00:05:00,0.64068,0.64075,0.64068,0.64075,11600000.0
2009-07-02 00:06:00,0.6406,0.64066,0.64047,0.64063,26400000.0
2009-07-02 00:07:00,0.64065,0.6407,0.6406,0.6406,23400000.0
2009-07-02 00:08:00,0.6406,0.6406,0.6406,0.6406,8800000.0
2009-07-02 00:09:00,0.64055,0.64055,0.64055,0.64055,13400000.0
2009-07-02 00:10:00,0.6406,0.6406,0.6406,0.6406,13800000.0
2009-07-02 00:11:00,0.64039,0.64043,0.64034,0.64036,21000000.0
2009-07-02 00:12:00,0.64037,0.64044,0.64034,0.64036,45600000.0
2009-07-02 00:13:00,0.6407,0.6407,0.6407,0.6407,12800000.0
2009-07-02 00:14:00,0.6411,0.6411,0.64075,0.6411,38100000.0
2009-07-02 00:15:00,0.6412,0.6412,0.6409,0.641,9600000.0
2009-07-02 00:16:00,0.6408,0.641,0.6408,0.641,13200000.0
2009-07-02 00:17:00,0.6409,0.641,0.6408,0.6409,10600000.0
2009-07-02 00:18:00,0.64085,0.6409,0.6408,0.6409,10800000.0
2009-07-02 00:19:00,0.6409,0.6412,0.6409,0.6409,37400000.0
2009-07-02 00:20:00,0.6409,0.6409,0.6409,0.6409,2400000.0
2009-07-02 00:21:00,0.6409,0.6409,0.6409,0.6409,2400000.0
2009-07-02 00:22:00,0.64068,0.64075,0.64065,0.64069,35200000.0
2009-07-02 00:23:00,0.64095,0.641,0.64095,0.641,19800000.0
2009-07-02 00:24:00,0.64095,0.641,0.6409,0.64095,105199999.0
2009-07-02 00:25:00,0.64095,0.64095,0.6405,0.6405,131300000.0
2009-07-02 00:26:00,0.64055,0.64055,0.63965,0.63985,53400000.0
2009-07-02 00:27:00,0.63985,0.64,0.63965,0.6399,73000000.0
2009-07-02 00:28:00,0.6397,0.6399,0.6395,0.6399,39000000.0
2009-07-02 00:29:00,0.63985,0.64005,0.63985,0.63985,203600000.0
2009-07-02 00:30:00,0.63995,0.6403,0.63995,0.6403,810200010.0
2009-07-02 00:31:00,0.6403,0.64065,0.64015,0.64055,536000000.0
2009-07-02 00:32:00,0.64045,0.6407,0.64045,0.6407,435600000.0
2009-07-02 00:33:00,0.6407,0.6408,0.6405,0.6407,67600000.0
2009-07-02 00:34:00,0.64027,0.64038,0.64006,0.64038,28000000.0
2009-07-02 00:35:00,0.6406,0.6406,0.64045,0.64045,25000000.0
2009-07-02 00:36:00,0.6405,0.6406,0.6405,0.6405,24400000.0
2009-07-02 00:37:00,0.6405,0.6405,0.6405,0.6405,15000000.0
2009-07-02 00:38:00,0.64045,0.64045,0.64022,0.64034,34400000.0
2009-07-02 00:39:00,0.64045,0.6405,0.64045,0.6405,33400001.0
2009-07-02 00:40:00,0.64045,0.64045,0.64,0.64,148300000.0
2009-07-02 00:41:00,0.64005,0.64005,0.64005,0.64005,13000000.0
2009-07-02 00:42:00,0.64005,0.6401,0.64005,0.6401,30600000.0
2009-07-02 00:43:00,0.6401,0.6403,0.6401,0.6403,45400000.0
2009-07-02 00:44:00,0.63987,0.63998,0.63971,0.63998,31200000.0
2009-07-02 00:45:00,0.64012,0.64021,0.63989,0.63997,171800000.0
2009-07-02 00:46:00,0.64025,0.6403,0.64025,0.64025,14400000.0
2009-07-02 00:47:00,0.64045,0.6408,0.64045,0.6408,72600000.0
2009-07-02 00:48:00,0.64075,0.64085,0.64075,0.6408,28800000.0
2009-07-02 00:49:00,0.6408,0.6408,0.64075,0.64075,9600000.0
2009-07-02 00:50:00,0.64031,0.64075,0.64028,0.64039,38000000.0
2009-07-02 00:51:00,0.64035,0.6404,0.64007,0.64011,71800000.0
2009-07-02 00:52:00,0.64075,0.64075,0.64075,0.64075,12800000.0
2009-07-02 00:53:00,0.64075,0.64075,0.6405,0.6405,33600000.0
2009-07-02 00:54:00,0.6406,0.6406,0.6406,0.6406,3200000.0
2009-07-02 00:55:00,0.64065,0.64065,0.64045,0.6406,83600000.0
2009-07-02 00:56:00,0.64065,0.6409,0.6406,0.6408,93800000.0
2009-07-02 00:57:00,0.6409,0.6409,0.64075,0.6408,63000000.0
2009-07-02 00:58:00,0.64085,0.64085,0.6408,0.64085,19800000.0
2009-07-02 00:59:00,0.64065,0.641,0.64065,0.6408,62000000.0
2009-07-02 01:00:00,0.64085,0.6409,0.64075,0.64085,46600000.0
2009-07-02 01:01:00,0.64085,0.64095,0.64075,0.64095,46800000.0
2009-07-02 01:02:00,0.64095,0.6411,0.6408,0.641,80800000.0
2009-07-02 01:03:00,0.64095,0.64095,0.64085,0.64085,9600000.0
2009-07-02 01:04:00,0.64075,0.64075,0.6406,0.64065,57200000.0
2009-07-02 01:05:00,0.6407,0.6407,0.6407,0.6407,3200000.0
2009-07-02 01:06:00,0.6407,0.6409,0.6407,0.64075,28000000.0
2009-07-02 01:07:00,0.64075,0.64075,0.6407,0.64075,20000000.0
2009-07-02 01:08:00,0.6407,0.64085,0.64065,0.64065,50400000.0
2009-07-02 01:09:00,0.6406,0.6408,0.6406,0.6408,28800000.0
2009-07-02 01:10:00,0.64065,0.6407,0.64055,0.64065,74600000.0
2009-07-02 01:11:00,0.64065,0.64075,0.64065,0.64075,16000000.0
2009-07-02 01:12:00,0.64065,0.64085,0.64055,0.64055,122800000.0
2009-07-02 01:13:00,0.64065,0.64065,0.64065,0.64065,6600000.0
2009-07-02 01:14:00,0.6407,0.6407,0.6406,0.64065,46800000.0
2009-07-02 01:15:00,0.6407,0.64075,0.64065,0.64065,24800000.0
2009-07-02 01:16:00,0.64065,0.6408,0.64055,0.64075,103200000.0
2009-07-02 01:17:00,0.64075,0.64105,0.6406,0.64095,73400000.0
2009-07-02 01:18:00,0.64085,0.64085,0.64085,0.64085,12200000.0
2009-07-02 01:19:00,0.64095,0.64095,0.64065,0.64065,26100000.0
2009-07-02 01:20:00,0.6407,0.6407,0.64035,0.64045,82700001.0
2009-07-02 01:21:00,0.6405,0.6408,0.6405,0.64065,31400000.0
2009-07-02 01:22:00,0.64065,0.64065,0.6405,0.6405,45600000.0
2009-07-02 01:23:00,0.6406,0.6406,0.6406,0.6406,7600000.0
2009-07-02 01:24:00,0.6405,0.64055,0.6405,0.64055,13800000.0
2009-07-02 01:25:00,0.64055,0.64075,0.64055,0.64075,31600000.0
2009-07-02 01:26:00,0.64085,0.64085,0.64055,0.64055,70400000.0
2009-07-02 01:27:00,0.64065,0.6408,0.64065,0.64065,93000000.0
2009-07-02 01:28:00,0.64075,0.64075,0.64065,0.6407,122600000.0
2009-07-02 01:29:00,0.6407,0.6407,0.6407,0.6407,22800000.0
2009-07-02 01:30:00,0.6407,0.6407,0.6407,0.6407,15200000.0
2009-07-02 01:31:00,0.6405,0.6406,0.6405,0.6406,30800000.0
2009-07-02 01:32:00,0.6407,0.6407,0.6406,0.64065,20000000.0
2009-07-02 01:33:00,0.64055,0.64055,0.64025,0.64035,72200000.0
2009-07-02 01:34:00,0.64035,0.64035,0.64025,0.64025,33400000.0
2009-07-02 01:35:00,0.64025,0.64035,0.64025,0.64035,52800001.0
2009-07-02 01:36:00,0.64035,0.64035,0.64035,0.64035,19200000.0
2009-07-02 01:37:00,0.6404,0.6404,0.64025,0.64035,32200000.0
2009-07-02 01:38:00,0.64012,0.64033,0.63982,0.64008,74600000.0
2009-07-02 01:39:00,0.64003,0.64027,0.63995,0.64014,170200000.0
2009-07-02 01:40:00,0.64035,0.64045,0.64035,0.6404,49000000.0
2009-07-02 01:41:00,0.64035,0.6404,0.64035,0.64035,62800000.0
2009-07-02 01:42:00,0.64045,0.64045,0.6404,0.6404,63400000.0
2009-07-02 01:43:00,0.64055,0.64065,0.64055,0.6406,36200000.0
2009-07-02 01:44:00,0.64065,0.64075,0.64055,0.64065,73000000.0
2009-07-02 01:45:00,0.6406,0.6406,0.64055,0.6406,22800000.0
2009-07-02 01:46:00,0.6406,0.6406,0.6405,0.6405,13600000.0
2009-07-02 01:47:00,0.6405,0.64055,0.64045,0.64055,19000000.0
2009-07-02 01:48:00,0.64055,0.6407,0.64055,0.6407,16200000.0
2009-07-02 01:49:00,0.64064,0.64072,0.64025,0.64025,156200001.0
2009-07-02 01:50:00,0.6407,0.64075,0.6407,0.64075,6400000.0
2009-07-02 01:51:00,0.6407,0.64095,0.6407,0.64075,29400000.0
2009-07-02 01:52:00,0.6408,0.6408,0.6408,0.6408,21600000.0
2009-07-02 01:53:00,0.64075,0.64115,0.64075,0.64105,46200000.0
2009-07-02 01:54:00,0.64105,0.64105,0.64105,0.64105,3200000.0
2009-07-02 01:55:00,0.6408,0.6408,0.64075,0.64078,31600000.0
2009-07-02 01:56:00,0.64095,0.64115,0.64095,0.64095,82800000.0
2009-07-02 01:57:00,0.64095,0.64115,0.64095,0.64115,72600000.0
2009-07-02 01:58:00,0.64105,0.64115,0.64105,0.64115,32000000.0
2009-07-02 01:59:00,0.64125,0.6414,0.64125,0.6414,59800000.0
2009-07-02 02:00:00,0.6414,0.6415,0.64115,0.64115,35700000.0
2009-07-02 02:01:00,0.64125,0.64125,0.64125,0.64125,3200000.0
2009-07-02 02:02:00,0.64125,0.64145,0.64125,0.64145,67000000.0
2009-07-02 02:03:00,0.64145,0.64145,0.64145,0.64145,12800000.0
2009-07-02 02:04:00,0.6414,0.64145,0.6414,0.64145,12800000.0
2009-07-02 02:05:00,0.64145,0.64145,0.64145,0.64145,6400000.0
2009-07-02 02:06:00,0.64145,0.64145,0.64125,0.64125,56000000.0
2009-07-02 02:07:00,0.64135,0.64135,0.64125,0.64125,7000000.0
2009-07-02 02:08:00,0.6411,0.64126,0.64091,0.64123,17400000.0
2009-07-02 02:09:00,0.6413,0.6414,0.6413,0.6414,27600000.0
2009-07-02 02:10:00,0.64135,0.64145,0.64135,0.64145,10200000.0
2009-07-02 02:11:00,0.64145,0.64145,0.64135,0.64135,9600000.0
2009-07-02 02:12:00,0.6414,0.6414,0.64135,0.64135,18800000.0
2009-07-02 02:13:00,0.6415,0.6415,0.64135,0.64135,30800000.0
2009-07-02 02:14:00,0.64145,0.64155,0.6414,0.64145,33500000.0
2009-07-02 02:15:00,0.6414,0.6414,0.6414,0.6414,3200000.0
2009-07-02 02:16:00,0.6414,0.64145,0.64135,0.64145,39800000.0
2009-07-02 02:17:00,0.64125,0.64145,0.64125,0.64145,57200000.0
2009-07-02 02:18:00,0.64135,0.64135,0.6409,0.64125,188400000.0
2009-07-02 02:19:00,0.64125,0.64125,0.64095,0.64105,88800000.0
2009-07-02 02:20:00,0.64115,0.64115,0.64095,0.64095,53000000.0
2009-07-02 02:21:00,0.64095,0.64095,0.64075,0.64075,65800000.0
2009-07-02 02:22:00,0.64075,0.6408,0.6403,0.6404,76600000.0
2009-07-02 02:23:00,0.64055,0.64075,0.64055,0.64065,117800000.0
2009-07-02 02:24:00,0.64065,0.64065,0.64055,0.64055,25400000.0
2009-07-02 02:25:00,0.64065,0.6409,0.64055,0.64065,131500000.0
2009-07-02 02:26:00,0.6408,0.64105,0.64065,0.64105,114999999.0
2009-07-02 02:27:00,0.64105,0.64105,0.64095,0.64095,19200000.0
2009-07-02 02:28:00,0.64095,0.641,0.6409,0.6409,44800000.0
2009-07-02 02:29:00,0.6409,0.6409,0.64075,0.64075,42400000.0
2009-07-02 02:30:00,0.64075,0.6408,0.64035,0.64035,102000000.0
2009-07-02 02:31:00,0.6404,0.64065,0.6404,0.64055,123200000.0
2009-07-02 02:32:00,0.64045,0.64055,0.64045,0.6405,12400000.0
2009-07-02 02:33:00,0.6405,0.6405,0.64035,0.64035,126400000.0
2009-07-02 02:34:00,0.64035,0.64055,0.64035,0.64035,66200000.0
2009-07-02 02:35:00,0.64035,0.64035,0.64035,0.64035,25400000.0
2009-07-02 02:36:00,0.64035,0.64035,0.64025,0.64025,19000000.0
2009-07-02 02:37:00,0.63995,0.64025,0.63975,0.63985,268400000.0
2009-07-02 02:38:00,0.63995,0.63995,0.63965,0.63965,215400000.0
2009-07-02 02:39:00,0.6398,0.6398,0.6395,0.63955,70700000.0
2009-07-02 02:40:00,0.63955,0.63965,0.63925,0.63965,175600000.0
2009-07-02 02:41:00,0.63965,0.63975,0.6395,0.63955,82200000.0
2009-07-02 02:42:00,0.6396,0.6396,0.6393,0.6393,26200000.0
2009-07-02 02:43:00,0.6393,0.6393,0.63905,0.6392,31200000.0
2009-07-02 02:44:00,0.63915,0.63925,0.6391,0.6391,34400000.0
2009-07-02 02:45:00,0.6391,0.63925,0.63905,0.6391,202000000.0
2009-07-02 02:46:00,0.6391,0.6391,0.63845,0.63895,254600000.0
2009-07-02 02:47:00,0.63895,0.63895,0.6388,0.6388,158000000.0
2009-07-02 02:48:00,0.6388,0.63885,0.63835,0.6388,261600000.0
2009-07-02 02:49:00,0.6388,0.6388,0.6383,0.63855,204200000.0
2009-07-02 02:50:00,0.63855,0.63885,0.63855,0.63875,186600000.0
2009-07-02 02:51:00,0.6388,0.639,0.63875,0.639,52800000.0
2009-07-02 02:52:00,0.639,0.639,0.639,0.639,61800000.0
2009-07-02 02:53:00,0.639,0.639,0.63885,0.63885,73600000.0
2009-07-02 02:54:00,0.6389,0.6389,0.6387,0.6387,51400000.0
2009-07-02 02:55:00,0.6386,0.6387,0.63855,0.6387,88400000.0
2009-07-02 02:56:00,0.6387,0.6387,0.6387,0.6387,16800000.0
2009-07-02 02:57:00,0.63872,0.63872,0.63862,0.63868,37800000.0
2009-07-02 02:58:00,0.63875,0.63885,0.63875,0.63885,35200000.0
2009-07-02 02:59:00,0.63885,0.63925,0.63885,0.639,70400000.0
2009-07-02 03:00:00,0.6391,0.6391,0.63895,0.63905,49000000.0
2009-07-02 03:01:00,0.6391,0.6391,0.63885,0.63895,242400000.0
2009-07-02 03:02:00,0.63885,0.63885,0.63835,0.6387,171400000.0
2009-07-02 03:03:00,0.63875,0.639,0.63865,0.63885,91600000.0
2009-07-02 03:04:00,0.6389,0.6389,0.63865,0.63875,111600000.0
2009-07-02 03:05:00,0.63875,0.6389,0.63875,0.6389,64000000.0
2009-07-02 03:06:00,0.6388,0.63915,0.6388,0.639,77400000.0
2009-07-02 03:07:00,0.63862,0.63878,0.63838,0.63878,49600000.0
2009-07-02 03:08:00,0.63895,0.639,0.63895,0.639,12000000.0
2009-07-02 03:09:00,0.63895,0.63895,0.6389,0.63895,46400000.0
2009-07-02 03:10:00,0.6389,0.6389,0.63865,0.63865,77600000.0
2009-07-02 03:11:00,0.63865,0.6388,0.6384,0.6386,136000000.0
2009-07-02 03:12:00,0.6387,0.6387,0.63865,0.6387,20400000.0
2009-07-02 03:13:00,0.63855,0.639,0.63855,0.639,111600000.0
2009-07-02 03:14:00,0.63905,0.6391,0.639,0.63905,156800000.0
2009-07-02 03:15:00,0.6391,0.6391,0.63905,0.63905,10200000.0
2009-07-02 03:16:00,0.63905,0.63905,0.63905,0.63905,34400000.0
2009-07-02 03:17:00,0.63882,0.63892,0.63878,0.6389,54000000.0
2009-07-02 03:18:00,0.63905,0.63905,0.63905,0.63905,28000000.0
2009-07-02 03:19:00,0.63905,0.63905,0.63905,0.63905,27400000.0
2009-07-02 03:20:00,0.63894,0.63931,0.63874,0.63877,39400000.0
2009-07-02 03:21:00,0.63905,0.63915,0.63895,0.63895,76000000.0
2009-07-02 03:22:00,0.63895,0.63925,0.63895,0.63925,35600000.0
2009-07-02 03:23:00,0.63915,0.6393,0.63915,0.6393,20400000.0
2009-07-02 03:24:00,0.6393,0.6393,0.6393,0.6393,6400000.0
2009-07-02 03:25:00,0.63935,0.63935,0.63915,0.6393,37000000.0
2009-07-02 03:26:00,0.63925,0.63925,0.63925,0.63925,14000000.0
2009-07-02 03:27:00,0.63925,0.6393,0.63925,0.6393,34200000.0
2009-07-02 03:28:00,0.6392,0.6392,0.6391,0.6391,74800000.0
2009-07-02 03:29:00,0.63915,0.63915,0.6391,0.6391,10200000.0
2009-07-02 03:30:00,0.6391,0.6391,0.63835,0.6384,180400000.0
2009-07-02 03:31:00,0.6383,0.63845,0.6381,0.63825,332400000.0
2009-07-02 03:32:00,0.63825,0.6386,0.63825,0.63835,450400001.0
2009-07-02 03:33:00,0.63835,0.63845,0.63825,0.63845,99000000.0
2009-07-02 03:34:00,0.63845,0.6391,0.6384,0.639,155200000.0
2009-07-02 03:35:00,0.63895,0.6391,0.63895,0.63895,53200000.0
2009-07-02 03:36:00,0.63895,0.63895,0.6389,0.6389,18000000.0
2009-07-02 03:37:00,0.63855,0.6386,0.6381,0.6381,290100000.0
2009-07-02 03:38:00,0.6382,0.63825,0.63815,0.63825,15600000.0
2009-07-02 03:39:00,0.63825,0.63845,0.63825,0.6384,113000000.0
2009-07-02 03:40:00,0.63845,0.6385,0.63845,0.6385,18200000.0
2009-07-02 03:41:00,0.63845,0.6385,0.63845,0.6385,26200000.0
2009-07-02 03:42:00,0.6385,0.6386,0.63845,0.63845,117200000.0
2009-07-02 03:43:00,0.63845,0.63875,0.63845,0.6386,71000000.0
2009-07-02 03:44:00,0.6386,0.6386,0.6386,0.6386,19600000.0
2009-07-02 03:45:00,0.6386,0.6386,0.6386,0.6386,30400000.0
2009-07-02 03:46:00,0.6386,0.6386,0.63855,0.63855,60400000.0
2009-07-02 03:47:00,0.63855,0.63855,0.63855,0.63855,9800000.0
2009-07-02 03:48:00,0.6386,0.6387,0.6386,0.6387,53600000.0
2009-07-02 03:49:00,0.6386,0.6393,0.6386,0.63905,155800000.0
2009-07-02 03:50:00,0.63905,0.6391,0.63905,0.63905,21200000.0
2009-07-02 03:51:00,0.63905,0.6392,0.63875,0.639,97800000.0
2009-07-02 03:52:00,0.639,0.639,0.639,0.639,6400000.0
2009-07-02 03:53:00,0.639,0.63915,0.6389,0.63895,50200000.0
2009-07-02 03:54:00,0.63905,0.63945,0.63905,0.63915,81600000.0
2009-07-02 03:55:00,0.63925,0.63935,0.63925,0.63935,38600000.0
2009-07-02 03:56:00,0.63935,0.63965,0.63935,0.6395,140000000.0
2009-07-02 03:57:00,0.63965,0.63965,0.63955,0.6396,66600000.0
2009-07-02 03:58:00,0.6396,0.6396,0.6393,0.6393,42600000.0
2009-07-02 03:59:00,0.63925,0.6396,0.63925,0.63925,14200000.0
2009-07-02 04:00:00,0.63935,0.63935,0.63935,0.63935,5800000.0
2009-07-02 04:01:00,0.63935,0.63935,0.6393,0.6393,19000000.0
2009-07-02 04:02:00,0.63935,0.6396,0.63925,0.63955,55200000.0
2009-07-02 04:03:00,0.63955,0.6398,0.63945,0.6397,97800000.0
2009-07-02 04:04:00,0.6398,0.6398,0.63955,0.63965,35400000.0
2009-07-02 04:05:00,0.63945,0.63945,0.63945,0.63945,5800000.0
2009-07-02 04:06:00,0.63967,0.63971,0.63935,0.63971,52600000.0
2009-07-02 04:07:00,0.63985,0.63995,0.63955,0.63985,27600000.0
2009-07-02 04:08:00,0.63995,0.63995,0.63985,0.63985,4400000.0
2009-07-02 04:09:00,0.63985,0.64005,0.63985,0.63985,26200000.0
2009-07-02 04:10:00,0.6398,0.63995,0.6398,0.63995,37000000.0
2009-07-02 04:11:00,0.63995,0.64,0.63995,0.64,38600000.0
2009-07-02 04:12:00,0.64,0.64,0.63995,0.63995,20400000.0
2009-07-02 04:13:00,0.63995,0.64005,0.63995,0.64005,33400000.0
2009-07-02 04:14:00,0.6401,0.6401,0.64005,0.64005,29600000.0
2009-07-02 04:15:00,0.64005,0.64015,0.64005,0.64005,27200000.0
2009-07-02 04:16:00,0.64005,0.64005,0.64005,0.64005,83400000.0
2009-07-02 04:17:00,0.64005,0.64005,0.63995,0.63995,41000000.0
2009-07-02 04:18:00,0.63973,0.63984,0.63967,0.63973,46800000.0
2009-07-02 04:19:00,0.63985,0.6399,0.6393,0.6396,121600000.0
2009-07-02 04:20:00,0.6397,0.6397,0.63955,0.63955,21000000.0
2009-07-02 04:21:00,0.6397,0.6397,0.6397,0.6397,8800000.0
2009-07-02 04:22:00,0.63894,0.63933,0.6388,0.63921,43800000.0
2009-07-02 04:23:00,0.6397,0.6397,0.6397,0.6397,8000000.0
2009-07-02 04:24:00,0.6396,0.6396,0.63855,0.6389,87000000.0
2009-07-02 04:25:00,0.6387,0.639,0.63815,0.6386,110400000.0
2009-07-02 04:26:00,0.6388,0.6394,0.6388,0.6388,101300000.0
2009-07-02 04:27:00,0.63875,0.6394,0.63875,0.6393,137000000.0
2009-07-02 04:28:00,0.63925,0.6395,0.63915,0.63915,105400000.0
2009-07-02 04:29:00,0.63915,0.6392,0.63895,0.63915,113000000.0
2009-07-02 04:30:00,0.63915,0.63915,0.6382,0.63855,136000000.0
2009-07-02 04:31:00,0.6385,0.6386,0.63845,0.6386,55400000.0
2009-07-02 04:32:00,0.6386,0.639,0.6386,0.6388,53200000.0
2009-07-02 04:33:00,0.639,0.639,0.6389,0.6389,14400000.0
2009-07-02 04:34:00,0.63885,0.6392,0.63865,0.6392,118200000.0
2009-07-02 04:35:00,0.6392,0.6392,0.63905,0.63905,11200000.0
2009-07-02 04:36:00,0.63893,0.63893,0.63843,0.63867,25200000.0
2009-07-02 04:37:00,0.6392,0.6392,0.6392,0.6392,4000000.0
2009-07-02 04:38:00,0.63868,0.63892,0.63849,0.63882,21800000.0
2009-07-02 04:39:00,0.63894,0.63915,0.63877,0.63915,67400000.0
2009-07-02 04:40:00,0.6392,0.6392,0.6392,0.6392,7200000.0
2009-07-02 04:41:00,0.63905,0.63905,0.63855,0.63855,52600000.0
2009-07-02 04:42:00,0.63855,0.6387,0.63855,0.6386,41200000.0
2009-07-02 04:43:00,0.63865,0.6387,0.63865,0.6387,21600000.0
2009-07-02 04:44:00,0.6386,0.6387,0.6386,0.63865,28200000.0
2009-07-02 04:45:00,0.63865,0.63875,0.63845,0.63875,102400000.0
2009-07-02 04:46:00,0.63875,0.63875,0.63855,0.6387,201200000.0
2009-07-02 04:47:00,0.6387,0.6388,0.63865,0.6388,49200000.0
2009-07-02 04:48:00,0.6388,0.6388,0.6387,0.6388,25600000.0
2009-07-02 04:49:00,0.6388,0.6388,0.63855,0.63855,84600000.0
2009-07-02 04:50:00,0.63855,0.6386,0.63845,0.63845,69000000.0
2009-07-02 04:51:00,0.63845,0.6386,0.63845,0.6386,37800000.0
2009-07-02 04:52:00,0.6386,0.6388,0.6386,0.6386,26200000.0
2009-07-02 04:53:00,0.6386,0.6386,0.6386,0.6386,3400000.0
2009-07-02 04:54:00,0.6387,0.639,0.6387,0.639,74400000.0
2009-07-02 04:55:00,0.63895,0.6392,0.63895,0.6392,49600000.0
2009-07-02 04:56:00,0.6392,0.6392,0.6391,0.6392,24200000.0
2009-07-02 04:57:00,0.6392,0.6392,0.6392,0.6392,4000000.0
2009-07-02 04:58:00,0.6386,0.6386,0.6386,0.6386,2800000.0
2009-07-02 04:59:00,0.6392,0.6392,0.6392,0.6392,3400000.0
2009-07-02 05:00:00,0.6392,0.6392,0.6392,0.6392,2000000.0
2009-07-02 05:01:00,0.6392,0.6392,0.6392,0.6392,1000000.0
2009-07-02 05:02:00,0.63884,0.63914,0.63879,0.63902,57400000.0
2009-07-02 05:03:00,0.63894,0.63908,0.63878,0.63903,29400000.0
2009-07-02 05:04:00,0.6391,0.6391,0.6391,0.6391,40400000.0
2009-07-02 05:05:00,0.6391,0.6391,0.6391,0.6391,5800000.0
2009-07-02 05:06:00,0.6391,0.6391,0.63855,0.6388,94400000.0
2009-07-02 05:07:00,0.63885,0.6391,0.63885,0.639,40800000.0
2009-07-02 05:08:00,0.639,0.639,0.639,0.639,12200000.0
2009-07-02 05:09:00,0.6391,0.6391,0.6391,0.6391,7400000.0
2009-07-02 05:10:00,0.6391,0.6391,0.63895,0.63895,5600000.0
2009-07-02 05:11:00,0.6389,0.639,0.6389,0.639,25000000.0
2009-07-02 05:12:00,0.6391,0.6391,0.6391,0.6391,7400000.0
2009-07-02 05:13:00,0.6391,0.6391,0.6389,0.6389,27200000.0
2009-07-02 05:14:00,0.6389,0.6391,0.6389,0.6389,26800000.0
2009-07-02 05:15:00,0.639,0.639,0.63835,0.63835,124600000.0
2009-07-02 05:16:00,0.63835,0.6386,0.63825,0.6386,40600000.0
2009-07-02 05:17:00,0.6386,0.6386,0.6384,0.6384,40000000.0
2009-07-02 05:18:00,0.6384,0.6384,0.63805,0.63805,29000000.0
2009-07-02 05:19:00,0.6381,0.6384,0.6379,0.6381,114000000.0
2009-07-02 05:20:00,0.6382,0.6383,0.63815,0.6382,66000000.0
2009-07-02 05:21:00,0.63815,0.63835,0.63815,0.63825,104200000.0
2009-07-02 05:22:00,0.6384,0.63845,0.6384,0.63845,15200000.0
2009-07-02 05:23:00,0.63845,0.63845,0.6384,0.6384,11200000.0
2009-07-02 05:24:00,0.6384,0.6386,0.63835,0.6386,28200000.0
2009-07-02 05:25:00,0.6386,0.6386,0.6385,0.6386,31400000.0
2009-07-02 05:26:00,0.6386,0.6386,0.63855,0.6386,29000000.0
2009-07-02 05:27:00,0.63845,0.63855,0.63845,0.63855,55600000.0
2009-07-02 05:28:00,0.63855,0.63855,0.6384,0.6384,35800000.0
2009-07-02 05:29:00,0.63835,0.63845,0.63835,0.63845,58800000.0
2009-07-02 05:30:00,0.6385,0.6385,0.63835,0.63845,34000000.0
2009-07-02 05:31:00,0.6384,0.6384,0.6384,0.6384,12800000.0
2009-07-02 05:32:00,0.6384,0.63845,0.63835,0.63845,57800000.0
2009-07-02 05:33:00,0.6386,0.6386,0.6386,0.6386,6600000.0
2009-07-02 05:34:00,0.63855,0.63865,0.63855,0.63865,36600000.0
2009-07-02 05:35:00,0.63865,0.63865,0.63865,0.63865,5400000.0
2009-07-02 05:36:00,0.63865,0.63865,0.63825,0.6386,77000000.0
2009-07-02 05:37:00,0.6386,0.6386,0.63855,0.63855,22400000.0
2009-07-02 05:38:00,0.63855,0.63855,0.63855,0.63855,37400000.0
2009-07-02 05:39:00,0.63855,0.63855,0.63855,0.63855,5400000.0
2009-07-02 05:40:00,0.6386,0.6386,0.6386,0.6386,3200000.0
2009-07-02 05:41:00,0.63845,0.6385,0.63845,0.6385,33600000.0
2009-07-02 05:42:00,0.63835,0.63835,0.63815,0.63835,207200000.0
2009-07-02 05:43:00,0.63845,0.63845,0.63835,0.63835,17600000.0
2009-07-02 05:44:00,0.63835,0.63835,0.63835,0.63835,3200000.0
2009-07-02 05:45:00,0.63845,0.63845,0.63835,0.63835,16800000.0
2009-07-02 05:46:00,0.63825,0.63835,0.63825,0.63835,40600000.0
2009-07-02 05:47:00,0.63835,0.63835,0.63835,0.63835,31600000.0
2009-07-02 05:48:00,0.63807,0.63819,0.63807,0.63811,37000000.0
2009-07-02 05:49:00,0.63811,0.63814,0.63778,0.63784,47200000.0
2009-07-02 05:50:00,0.63835,0.6384,0.63835,0.6384,8600000.0
2009-07-02 05:51:00,0.6383,0.6383,0.6383,0.6383,3200000.0
2009-07-02 05:52:00,0.63825,0.6384,0.63825,0.63835,33600000.0
2009-07-02 05:53:00,0.63835,0.63835,0.63825,0.63825,32800000.0
2009-07-02 05:54:00,0.63785,0.63821,0.63785,0.63802,30000000.0
2009-07-02 05:55:00,0.63825,0.63835,0.63825,0.63825,101000000.0
2009-07-02 05:56:00,0.63815,0.63825,0.63815,0.63825,41200000.0
2009-07-02 05:57:00,0.63825,0.63825,0.63815,0.63815,50800000.0
2009-07-02 05:58:00,0.63825,0.6383,0.63825,0.6383,29000000.0
2009-07-02 05:59:00,0.63825,0.63825,0.63825,0.63825,17400000.0
2009-07-02 06:00:00,0.63835,0.63855,0.63835,0.63855,50200000.0
2009-07-02 06:01:00,0.63835,0.63845,0.63835,0.63845,90000000.0
2009-07-02 06:02:00,0.6384,0.63855,0.6384,0.63855,34400000.0
2009-07-02 06:03:00,0.6385,0.63855,0.6385,0.63855,12000000.0
2009-07-02 06:04:00,0.6386,0.6386,0.63845,0.63845,34600000.0
2009-07-02 06:05:00,0.63845,0.63895,0.63845,0.6387,197399999.0
2009-07-02 06:06:00,0.63875,0.6388,0.63865,0.63875,46600000.0
2009-07-02 06:07:00,0.63875,0.63885,0.63875,0.63885,18600000.0
2009-07-02 06:08:00,0.63885,0.63885,0.6387,0.6387,9600000.0
2009-07-02 06:09:00,0.6387,0.6387,0.6385,0.6385,26600000.0
2009-07-02 06:10:00,0.63845,0.63865,0.63845,0.63865,49200000.0
2009-07-02 06:11:00,0.6386,0.6386,0.63825,0.6384,81200000.0
2009-07-02 06:12:00,0.6384,0.6384,0.63825,0.63825,103000000.0
2009-07-02 06:13:00,0.63825,0.6385,0.63825,0.63845,59200000.0
2009-07-02 06:14:00,0.6385,0.63855,0.6385,0.6385,16000000.0
2009-07-02 06:15:00,0.63845,0.63845,0.63825,0.63825,104200000.0
2009-07-02 06:16:00,0.63825,0.63835,0.63825,0.63825,28800000.0
2009-07-02 06:17:00,0.63835,0.63835,0.63795,0.63815,150800000.0
2009-07-02 06:18:00,0.63815,0.63815,0.63815,0.63815,24800000.0
2009-07-02 06:19:00,0.63815,0.63815,0.63805,0.63815,80400000.0
2009-07-02 06:20:00,0.63815,0.63815,0.63815,0.63815,24200000.0
2009-07-02 06:21:00,0.6382,0.6382,0.6382,0.6382,9600000.0
2009-07-02 06:22:00,0.6382,0.6382,0.6382,0.6382,4000000.0
2009-07-02 06:23:00,0.6382,0.6382,0.63805,0.63805,37800000.0
2009-07-02 06:24:00,0.6381,0.6382,0.63805,0.63805,18600000.0
2009-07-02 06:25:00,0.63805,0.6383,0.63805,0.6383,47800000.0
2009-07-02 06:26:00,0.6383,0.6383,0.6383,0.6383,4000000.0
2009-07-02 06:27:00,0.63797,0.63809,0.6379,0.63809,85800000.0
2009-07-02 06:28:00,0.6383,0.6383,0.6383,0.6383,12000000.0
2009-07-02 06:29:00,0.6384,0.6384,0.63825,0.6383,23600000.0
2009-07-02 06:30:00,0.6384,0.6384,0.6383,0.6383,6600000.0
2009-07-02 06:31:00,0.63809,0.63819,0.63797,0.63819,45200000.0
2009-07-02 06:32:00,0.63845,0.6386,0.63845,0.6385,27000000.0
2009-07-02 06:33:00,0.6386,0.6386,0.6386,0.6386,7400000.0
2009-07-02 06:34:00,0.63829,0.63829,0.63813,0.63827,9000000.0
2009-07-02 06:35:00,0.63836,0.63836,0.63802,0.63822,51200000.0
2009-07-02 06:36:00,0.6385,0.6385,0.63845,0.6385,20400000.0
2009-07-02 06:37:00,0.63845,0.6385,0.63845,0.6385,21600000.0
2009-07-02 06:38:00,0.6385,0.6385,0.6384,0.6384,35600000.0
2009-07-02 06:39:00,0.6384,0.6384,0.63825,0.63825,29400000.0
2009-07-02 06:40:00,0.63815,0.6382,0.6381,0.6382,70200000.0
2009-07-02 06:41:00,0.63825,0.63825,0.63805,0.63805,45600000.0
2009-07-02 06:42:00,0.63805,0.63815,0.63775,0.63795,85600000.0
2009-07-02 06:43:00,0.63795,0.6382,0.63795,0.63815,96400000.0
2009-07-02 06:44:00,0.63815,0.63815,0.63815,0.63815,52200000.0
2009-07-02 06:45:00,0.63815,0.63815,0.63815,0.63815,20800000.0
2009-07-02 06:46:00,0.63797,0.63797,0.63795,0.63795,10400000.0
2009-07-02 06:47:00,0.63805,0.6382,0.63805,0.6382,25800000.0
2009-07-02 06:48:00,0.63805,0.6383,0.63805,0.63825,33200000.0
2009-07-02 06:49:00,0.63825,0.63835,0.6381,0.63835,98000000.0
2009-07-02 06:50:00,0.63815,0.6382,0.63815,0.63815,21600000.0
2009-07-02 06:51:00,0.63825,0.63825,0.6381,0.6381,17200000.0
2009-07-02 06:52:00,0.6383,0.6383,0.63825,0.63825,29800000.0
2009-07-02 06:53:00,0.63825,0.63825,0.63825,0.63825,13200000.0
2009-07-02 06:54:00,0.63825,0.63825,0.6382,0.6382,24000000.0
2009-07-02 06:55:00,0.63825,0.63825,0.63815,0.63815,35400000.0
2009-07-02 06:56:00,0.63825,0.63825,0.63745,0.63745,134400000.0
2009-07-02 06:57:00,0.6373,0.6375,0.63725,0.63725,75800000.0
2009-07-02 06:58:00,0.63735,0.63755,0.6373,0.63755,42000000.0
2009-07-02 06:59:00,0.6373,0.6374,0.6373,0.6374,14800000.0
2009-07-02 07:00:00,0.63735,0.6375,0.63735,0.6375,20000000.0
2009-07-02 07:01:00,0.63755,0.63755,0.63755,0.63755,9600000.0
2009-07-02 07:02:00,0.6377,0.63785,0.6373,0.63785,166400000.0
2009-07-02 07:03:00,0.6378,0.638,0.63775,0.638,123800000.0
2009-07-02 07:04:00,0.638,0.638,0.63785,0.63785,123000000.0
2009-07-02 07:05:00,0.6379,0.6379,0.6379,0.6379,3200000.0
2009-07-02 07:06:00,0.63785,0.63785,0.63785,0.63785,80200000.0
2009-07-02 07:07:00,0.638,0.638,0.638,0.638,9800000.0
2009-07-02 07:08:00,0.6379,0.6379,0.63785,0.63785,57000000.0
2009-07-02 07:09:00,0.63785,0.6379,0.6376,0.6377,151600000.0
2009-07-02 07:10:00,0.6377,0.6377,0.6377,0.6377,8400000.0
2009-07-02 07:11:00,0.63765,0.63765,0.63765,0.63765,6000000.0
2009-07-02 07:12:00,0.63742,0.63745,0.6372,0.63734,43000000.0
2009-07-02 07:13:00,0.6378,0.6378,0.63775,0.63775,6400000.0
2009-07-02 07:14:00,0.63785,0.6379,0.63775,0.6379,61600000.0
2009-07-02 07:15:00,0.63758,0.63764,0.63748,0.63759,32800000.0
2009-07-02 07:16:00,0.6379,0.63795,0.63775,0.63795,25400000.0
2009-07-02 07:17:00,0.63805,0.63805,0.63805,0.63805,55200000.0
2009-07-02 07:18:00,0.63803,0.63803,0.63793,0.63793,68800000.0
2009-07-02 07:19:00,0.63805,0.6382,0.63795,0.63805,107400000.0
2009-07-02 07:20:00,0.63815,0.63815,0.63815,0.63815,9800000.0
2009-07-02 07:21:00,0.63815,0.63815,0.63805,0.63805,30600000.0
2009-07-02 07:22:00,0.63815,0.63815,0.6376,0.63795,248600000.0
2009-07-02 07:23:00,0.63795,0.63795,0.63785,0.6379,25600000.0
2009-07-02 07:24:00,0.63795,0.63805,0.63795,0.63795,105600000.0
2009-07-02 07:25:00,0.6378,0.63782,0.63778,0.6378,22600000.0
2009-07-02 07:26:00,0.63785,0.6379,0.63785,0.6379,6400000.0
2009-07-02 07:27:00,0.63785,0.638,0.63785,0.638,77000000.0
2009-07-02 07:28:00,0.63795,0.63805,0.63795,0.63805,73000000.0
2009-07-02 07:29:00,0.6378,0.63791,0.63774,0.63784,106400000.0
2009-07-02 07:30:00,0.63805,0.6385,0.63805,0.63835,79600000.0
2009-07-02 07:31:00,0.6383,0.6385,0.6382,0.6385,34400000.0
2009-07-02 07:32:00,0.6386,0.6386,0.6386,0.6386,4000000.0
2009-07-02 07:33:00,0.6386,0.6388,0.63845,0.63845,61200000.0
2009-07-02 07:34:00,0.6386,0.6387,0.6385,0.6386,25800000.0
2009-07-02 07:35:00,0.6386,0.6386,0.6383,0.6384,44200000.0
2009-07-02 07:36:00,0.6384,0.6384,0.6383,0.6383,15200000.0
2009-07-02 07:37:00,0.6384,0.6385,0.63825,0.63835,118000000.0
2009-07-02 07:38:00,0.63845,0.6385,0.6382,0.6382,35600000.0
2009-07-02 07:39:00,0.6383,0.63835,0.63785,0.63785,29000000.0
2009-07-02 07:40:00,0.63775,0.6379,0.63765,0.6378,50600000.0
2009-07-02 07:41:00,0.6378,0.6378,0.63755,0.63755,40800000.0
2009-07-02 07:42:00,0.6376,0.6377,0.6375,0.6376,49600000.0
2009-07-02 07:43:00,0.6376,0.6376,0.6376,0.6376,23400000.0
2009-07-02 07:44:00,0.6376,0.6377,0.6376,0.6377,11200000.0
2009-07-02 07:45:00,0.63765,0.6377,0.6376,0.6376,17600000.0
2009-07-02 07:46:00,0.63737,0.63743,0.63704,0.63728,29000000.0
2009-07-02 07:47:00,0.63731,0.63741,0.63722,0.6373,50200000.0
2009-07-02 07:48:00,0.63775,0.63785,0.63765,0.63785,142400000.0
2009-07-02 07:49:00,0.63775,0.63835,0.63775,0.6383,109200000.0
2009-07-02 07:50:00,0.63805,0.63865,0.63785,0.63805,415200000.0
2009-07-02 07:51:00,0.63825,0.63865,0.63815,0.63835,206200000.0
2009-07-02 07:52:00,0.63835,0.63895,0.6381,0.63855,173400000.0
2009-07-02 07:53:00,0.63865,0.63925,0.63865,0.63925,219200000.0
2009-07-02 07:54:00,0.63925,0.63935,0.639,0.639,261400000.0
2009-07-02 07:55:00,0.63925,0.63945,0.63925,0.63945,101800000.0
2009-07-02 07:56:00,0.63935,0.63945,0.6393,0.6393,256600000.0
2009-07-02 07:57:00,0.6393,0.6393,0.639,0.63905,59000000.0
2009-07-02 07:58:00,0.6387,0.63885,0.63845,0.6385,122100000.0
2009-07-02 07:59:00,0.6385,0.63905,0.63815,0.63895,228600000.0
2009-07-02 08:00:00,0.63895,0.63895,0.63855,0.63875,156999999.0
2009-07-02 08:01:00,0.6387,0.6388,0.63865,0.63875,90200000.0
2009-07-02 08:02:00,0.6387,0.6389,0.6387,0.6387,17800000.0
2009-07-02 08:03:00,0.6387,0.6387,0.6387,0.6387,11000000.0
2009-07-02 08:04:00,0.6387,0.6387,0.63865,0.63865,45000000.0
2009-07-02 08:05:00,0.6386,0.6386,0.6384,0.6384,86600000.0
2009-07-02 08:06:00,0.63835,0.6384,0.6383,0.6384,45200000.0
2009-07-02 08:07:00,0.6384,0.6384,0.6384,0.6384,2200000.0
2009-07-02 08:08:00,0.63835,0.6385,0.6383,0.6383,46800000.0
2009-07-02 08:09:00,0.6383,0.63835,0.63825,0.63835,32800000.0
2009-07-02 08:10:00,0.63835,0.6384,0.6383,0.6383,51600000.0
2009-07-02 08:11:00,0.6383,0.63845,0.6383,0.63835,71000000.0
2009-07-02 08:12:00,0.63845,0.63845,0.63845,0.63845,4000000.0
2009-07-02 08:13:00,0.6384,0.6388,0.63835,0.6388,20600000.0
2009-07-02 08:14:00,0.6388,0.63895,0.63855,0.63865,62600000.0
2009-07-02 08:15:00,0.63865,0.63925,0.63865,0.6392,46400000.0
2009-07-02 08:16:00,0.6392,0.6392,0.6385,0.6386,78600000.0
2009-07-02 08:17:00,0.63845,0.6386,0.63845,0.6386,14200000.0
2009-07-02 08:18:00,0.6385,0.6387,0.6385,0.6387,13000000.0
2009-07-02 08:19:00,0.6387,0.63905,0.6387,0.63905,50600000.0
2009-07-02 08:20:00,0.63905,0.63905,0.63905,0.63905,10600000.0
2009-07-02 08:21:00,0.63905,0.63925,0.63905,0.63915,58200000.0
2009-07-02 08:22:00,0.63915,0.6393,0.63915,0.6393,77600000.0
2009-07-02 08:23:00,0.6393,0.63945,0.63925,0.6393,79600000.0
2009-07-02 08:24:00,0.63925,0.6393,0.63925,0.63925,53600000.0
2009-07-02 08:25:00,0.63925,0.6393,0.6391,0.6392,93300000.0
2009-07-02 08:26:00,0.6392,0.6395,0.6392,0.63935,69400000.0
2009-07-02 08:27:00,0.6395,0.6398,0.6394,0.6398,133400000.0
2009-07-02 08:28:00,0.6398,0.6399,0.6393,0.6393,98600000.0
2009-07-02 08:29:00,0.6393,0.6393,0.63925,0.63925,17600000.0
2009-07-02 08:30:00,0.63925,0.6393,0.63925,0.6393,12000000.0
2009-07-02 08:31:00,0.63925,0.6393,0.6392,0.6392,77000000.0
2009-07-02 08:32:00,0.6392,0.63965,0.6392,0.63965,46200000.0
2009-07-02 08:33:00,0.63965,0.6397,0.63945,0.6396,155000000.0
2009-07-02 08:34:00,0.6395,0.6396,0.63915,0.6393,114600000.0
2009-07-02 08:35:00,0.63935,0.63935,0.63915,0.63915,82800000.0
2009-07-02 08:36:00,0.63915,0.63915,0.63875,0.6389,154600000.0
2009-07-02 08:37:00,0.6389,0.6389,0.63865,0.6387,83400000.0
2009-07-02 08:38:00,0.63875,0.63915,0.63875,0.639,124000000.0
2009-07-02 08:39:00,0.63905,0.6391,0.63905,0.6391,61800000.0
2009-07-02 08:40:00,0.63905,0.63905,0.6389,0.6389,55800000.0
2009-07-02 08:41:00,0.6389,0.63895,0.63885,0.63885,8600000.0
2009-07-02 08:42:00,0.6388,0.6388,0.63865,0.63865,47200000.0
2009-07-02 08:43:00,0.6387,0.6389,0.63865,0.6389,45200000.0
2009-07-02 08:44:00,0.63885,0.63885,0.6384,0.6386,154000000.0
2009-07-02 08:45:00,0.6386,0.6386,0.6384,0.63845,232200000.0
2009-07-02 08:46:00,0.63855,0.63855,0.63835,0.6384,88600000.0
2009-07-02 08:47:00,0.63818,0.63844,0.63804,0.63813,101200000.0
2009-07-02 08:48:00,0.6385,0.6388,0.6384,0.63845,300000000.0
2009-07-02 08:49:00,0.6385,0.6386,0.63845,0.63845,86600000.0
2009-07-02 08:50:00,0.63855,0.63855,0.6384,0.63855,91400000.0
2009-07-02 08:51:00,0.63855,0.63855,0.63805,0.6384,99400000.0
2009-07-02 08:52:00,0.6384,0.6384,0.6379,0.63815,171600000.0
2009-07-02 08:53:00,0.6382,0.63835,0.63805,0.6382,261800000.0
2009-07-02 08:54:00,0.6383,0.6383,0.6379,0.6379,109800000.0
2009-07-02 08:55:00,0.63785,0.63815,0.6378,0.6379,114200000.0
2009-07-02 08:56:00,0.63785,0.63785,0.63765,0.63775,115800000.0
2009-07-02 08:57:00,0.63775,0.63775,0.6374,0.6377,451799997.0
2009-07-02 08:58:00,0.63765,0.63775,0.63735,0.6375,232100000.0
2009-07-02 08:59:00,0.63745,0.63755,0.63715,0.63725,303600000.0
2009-07-02 09:00:00,0.63725,0.63725,0.6367,0.6369,420399998.0
2009-07-02 09:01:00,0.63675,0.63705,0.63655,0.63675,188000000.0
2009-07-02 09:02:00,0.63675,0.63715,0.63665,0.63665,227000000.0
2009-07-02 09:03:00,0.63665,0.6369,0.63665,0.63665,56800000.0
2009-07-02 09:04:00,0.6367,0.6368,0.63665,0.6368,37600000.0
2009-07-02 09:05:00,0.63675,0.63705,0.63665,0.63675,151000000.0
2009-07-02 09:06:00,0.6367,0.6368,0.63655,0.63665,137200000.0
2009-07-02 09:07:00,0.6366,0.6366,0.63645,0.6365,100400000.0
2009-07-02 09:08:00,0.6365,0.6366,0.6365,0.63655,82800000.0
2009-07-02 09:09:00,0.63655,0.63675,0.63655,0.6367,78200000.0
2009-07-02 09:10:00,0.63665,0.6368,0.63655,0.63665,131000000.0
2009-07-02 09:11:00,0.63665,0.6367,0.6366,0.63665,43400000.0
2009-07-02 09:12:00,0.63675,0.6368,0.63665,0.63675,109400000.0
2009-07-02 09:13:00,0.63675,0.637,0.63675,0.6368,66800000.0
2009-07-02 09:14:00,0.63685,0.63685,0.6365,0.6365,230400000.0
2009-07-02 09:15:00,0.6365,0.63675,0.6363,0.63675,150000000.0
2009-07-02 09:16:00,0.63675,0.63675,0.63655,0.63655,48000000.0
2009-07-02 09:17:00,0.63655,0.6368,0.63655,0.63675,65600000.0
2009-07-02 09:18:00,0.63675,0.6369,0.6364,0.6366,126800000.0
2009-07-02 09:19:00,0.6367,0.6367,0.6364,0.63645,74600000.0
2009-07-02 09:20:00,0.6364,0.6364,0.63615,0.6362,89400000.0
2009-07-02 09:21:00,0.63615,0.63625,0.63615,0.63625,169800001.0
2009-07-02 09:22:00,0.63635,0.63695,0.63635,0.63675,146000000.0
2009-07-02 09:23:00,0.6368,0.63685,0.63665,0.63665,154000000.0
2009-07-02 09:24:00,0.6368,0.6368,0.6367,0.6368,114700000.0
2009-07-02 09:25:00,0.63675,0.6369,0.6367,0.6368,208000000.0
2009-07-02 09:26:00,0.6368,0.6368,0.63665,0.63675,61000000.0
2009-07-02 09:27:00,0.63675,0.6368,0.63665,0.6368,65000000.0
2009-07-02 09:28:00,0.63685,0.637,0.63685,0.63685,115600000.0
2009-07-02 09:29:00,0.63685,0.6369,0.63655,0.6368,123800001.0
2009-07-02 09:30:00,0.6368,0.63685,0.63645,0.6367,141000000.0
2009-07-02 09:31:00,0.6367,0.6367,0.63615,0.63615,249800000.0
2009-07-02 09:32:00,0.63615,0.63625,0.6361,0.6361,117000000.0
2009-07-02 09:33:00,0.6361,0.63625,0.6361,0.63615,240999999.0
2009-07-02 09:34:00,0.63615,0.6365,0.63615,0.63635,190200001.0
2009-07-02 09:35:00,0.63635,0.63645,0.63615,0.6362,170600000.0
2009-07-02 09:36:00,0.6362,0.6362,0.6356,0.6356,247000000.0
2009-07-02 09:37:00,0.6356,0.63565,0.63495,0.63505,264000000.0
2009-07-02 09:38:00,0.63505,0.6353,0.63485,0.6351,299400000.0
2009-07-02 09:39:00,0.6351,0.6356,0.63505,0.6355,222000000.0
2009-07-02 09:40:00,0.6355,0.6357,0.6351,0.63545,206600000.0
2009-07-02 09:41:00,0.63545,0.6356,0.6352,0.63545,200400001.0
2009-07-02 09:42:00,0.6354,0.63545,0.63505,0.63505,216000000.0
2009-07-02 09:43:00,0.63495,0.63535,0.63495,0.63525,257600000.0
2009-07-02 09:44:00,0.63525,0.63525,0.63495,0.6352,230600000.0
2009-07-02 09:45:00,0.63525,0.63575,0.63525,0.63555,85000000.0
2009-07-02 09:46:00,0.6356,0.6358,0.63545,0.63575,188600000.0
2009-07-02 09:47:00,0.63565,0.63585,0.63555,0.6357,422599999.0
2009-07-02 09:48:00,0.6357,0.6359,0.63565,0.6357,196600000.0
2009-07-02 09:49:00,0.63575,0.6359,0.63565,0.6358,152000000.0
2009-07-02 09:50:00,0.6358,0.63595,0.6357,0.6359,166600001.0
2009-07-02 09:51:00,0.6359,0.63615,0.63585,0.6361,128200000.0
2009-07-02 09:52:00,0.6361,0.63615,0.63575,0.63585,246600000.0
2009-07-02 09:53:00,0.63585,0.63595,0.63565,0.63575,110600000.0
2009-07-02 09:54:00,0.6359,0.63595,0.6356,0.63575,267000000.0
2009-07-02 09:55:00,0.63575,0.63585,0.63555,0.63585,326800000.0
2009-07-02 09:56:00,0.63585,0.63615,0.63565,0.63585,208400000.0
2009-07-02 09:57:00,0.63595,0.63625,0.63585,0.6362,179800000.0
2009-07-02 09:58:00,0.6362,0.6362,0.6356,0.6359,184800000.0
2009-07-02 09:59:00,0.63585,0.636,0.63575,0.636,125600000.0
2009-07-02 10:00:00,0.6359,0.6363,0.63575,0.6362,246800000.0
2009-07-02 10:01:00,0.63615,0.6362,0.636,0.636,122200000.0
2009-07-02 10:02:00,0.636,0.63635,0.63595,0.6361,317999999.0
2009-07-02 10:03:00,0.63635,0.63635,0.63615,0.6363,162000000.0
2009-07-02 10:04:00,0.6363,0.6363,0.63595,0.636,204600000.0
2009-07-02 10:05:00,0.636,0.6361,0.63585,0.6361,267400000.0
2009-07-02 10:06:00,0.63605,0.6362,0.63595,0.6361,224200000.0
2009-07-02 10:07:00,0.6361,0.6362,0.6361,0.6362,61400000.0
2009-07-02 10:08:00,0.6362,0.6364,0.6361,0.6363,227600000.0
2009-07-02 10:09:00,0.6363,0.6363,0.6361,0.6362,88800000.0
2009-07-02 10:10:00,0.6362,0.6362,0.636,0.63615,184400000.0
2009-07-02 10:11:00,0.6362,0.6366,0.6362,0.6366,282000000.0
2009-07-02 10:12:00,0.63645,0.6366,0.63635,0.6364,179800000.0
2009-07-02 10:13:00,0.63635,0.63665,0.63635,0.63655,227999999.0
2009-07-02 10:14:00,0.63665,0.63695,0.6366,0.63675,273800000.0
2009-07-02 10:15:00,0.63675,0.6369,0.63675,0.63675,59800000.0
2009-07-02 10:16:00,0.6368,0.6371,0.6367,0.63675,236700000.0
2009-07-02 10:17:00,0.63665,0.63665,0.6364,0.63655,212400000.0
2009-07-02 10:18:00,0.6366,0.6368,0.63655,0.63665,182200000.0
2009-07-02 10:19:00,0.6367,0.63675,0.63645,0.63645,152400000.0
2009-07-02 10:20:00,0.6365,0.63655,0.6364,0.6365,259800000.0
2009-07-02 10:21:00,0.6365,0.6366,0.6363,0.6366,266400000.0
2009-07-02 10:22:00,0.6366,0.6366,0.63645,0.6366,64200000.0
2009-07-02 10:23:00,0.6366,0.6366,0.63645,0.6366,248000000.0
2009-07-02 10:24:00,0.63655,0.6369,0.63645,0.6368,298600000.0
2009-07-02 10:25:00,0.63675,0.6369,0.63675,0.6369,181800000.0
2009-07-02 10:26:00,0.6369,0.6369,0.63645,0.6367,255200000.0
2009-07-02 10:27:00,0.63665,0.63675,0.63645,0.6365,111500000.0
2009-07-02 10:28:00,0.6365,0.6366,0.6365,0.63655,80600000.0
2009-07-02 10:29:00,0.63655,0.6367,0.63655,0.6366,183300000.0
2009-07-02 10:30:00,0.6366,0.63675,0.63655,0.6366,207400000.0
2009-07-02 10:31:00,0.6366,0.6367,0.6364,0.6365,276200000.0
2009-07-02 10:32:00,0.63645,0.6366,0.6364,0.63645,209000000.0
2009-07-02 10:33:00,0.63645,0.6366,0.63645,0.63655,96200000.0
2009-07-02 10:34:00,0.63655,0.6369,0.63655,0.63685,201000000.0
2009-07-02 10:35:00,0.63685,0.63725,0.6367,0.6371,296400001.0
2009-07-02 10:36:00,0.6371,0.6373,0.63695,0.637,373600000.0
2009-07-02 10:37:00,0.637,0.63725,0.63695,0.6372,139200000.0
2009-07-02 10:38:00,0.6372,0.6372,0.63685,0.63685,137200000.0
2009-07-02 10:39:00,0.6368,0.6368,0.63665,0.63665,195000001.0
2009-07-02 10:40:00,0.63665,0.637,0.63665,0.63695,205000000.0
2009-07-02 10:41:00,0.6369,0.637,0.63675,0.6369,188800000.0
2009-07-02 10:42:00,0.6368,0.6373,0.6368,0.6371,157200000.0
2009-07-02 10:43:00,0.63705,0.6371,0.63695,0.63705,161200000.0
2009-07-02 10:44:00,0.63715,0.6374,0.63715,0.6373,131000000.0
2009-07-02 10:45:00,0.63725,0.6374,0.63725,0.63735,182000000.0
2009-07-02 10:46:00,0.63735,0.6374,0.6372,0.6372,137200000.0
2009-07-02 10:47:00,0.6373,0.6374,0.63705,0.6371,229600000.0
2009-07-02 10:48:00,0.63715,0.63715,0.6368,0.637,282000000.0
2009-07-02 10:49:00,0.6369,0.6371,0.6369,0.63695,190800000.0
2009-07-02 10:50:00,0.63695,0.63715,0.6369,0.6369,285200000.0
2009-07-02 10:51:00,0.6369,0.63695,0.63665,0.6367,127800000.0
2009-07-02 10:52:00,0.6367,0.6367,0.63645,0.6365,253800000.0
2009-07-02 10:53:00,0.6366,0.6368,0.6363,0.6368,249200000.0
2009-07-02 10:54:00,0.63665,0.6369,0.6364,0.6366,341000000.0
2009-07-02 10:55:00,0.6366,0.6368,0.6361,0.63645,247400000.0
2009-07-02 10:56:00,0.63645,0.6369,0.6363,0.6366,167600000.0
2009-07-02 10:57:00,0.6366,0.6367,0.63655,0.6366,77000000.0
2009-07-02 10:58:00,0.6366,0.6367,0.63615,0.6362,237200000.0
2009-07-02 10:59:00,0.6362,0.6365,0.6362,0.6364,157400000.0
2009-07-02 11:00:00,0.6364,0.6366,0.636,0.63625,360200000.0
2009-07-02 11:01:00,0.63625,0.63635,0.636,0.63615,364400000.0
2009-07-02 11:02:00,0.6362,0.6362,0.63605,0.6362,124799999.0
2009-07-02 11:03:00,0.6362,0.6362,0.6361,0.6362,190000000.0
2009-07-02 11:04:00,0.63625,0.6365,0.63615,0.6363,285500000.0
2009-07-02 11:05:00,0.6362,0.6363,0.63605,0.6361,160200000.0
2009-07-02 11:06:00,0.6361,0.6361,0.636,0.636,91800000.0
2009-07-02 11:07:00,0.636,0.6362,0.63585,0.6359,298000000.0
2009-07-02 11:08:00,0.6359,0.63615,0.6359,0.63605,247200000.0
2009-07-02 11:09:00,0.6361,0.6362,0.636,0.636,266200000.0
2009-07-02 11:10:00,0.63605,0.63605,0.6357,0.6357,187800001.0
2009-07-02 11:11:00,0.63585,0.63595,0.63565,0.6359,369600000.0
2009-07-02 11:12:00,0.6359,0.6366,0.63585,0.6366,157400000.0
2009-07-02 11:13:00,0.6365,0.6369,0.63645,0.6369,273500000.0
2009-07-02 11:14:00,0.6368,0.6368,0.63665,0.6367,212000000.0
2009-07-02 11:15:00,0.6367,0.6374,0.6367,0.6373,222600000.0
2009-07-02 11:16:00,0.6373,0.6373,0.63695,0.6373,141200000.0
2009-07-02 11:17:00,0.6373,0.6375,0.63705,0.6374,88600000.0
2009-07-02 11:18:00,0.6374,0.6377,0.6373,0.6377,70600000.0
2009-07-02 11:19:00,0.6378,0.63795,0.63755,0.6377,227200001.0
2009-07-02 11:20:00,0.63765,0.63785,0.6375,0.6375,155600000.0
2009-07-02 11:21:00,0.6375,0.6378,0.63745,0.63745,94200000.0
2009-07-02 11:22:00,0.63745,0.63775,0.6371,0.63725,215800000.0
2009-07-02 11:23:00,0.6372,0.6374,0.637,0.6371,192400000.0
2009-07-02 11:24:00,0.63705,0.6372,0.63675,0.63705,166200000.0
2009-07-02 11:25:00,0.63695,0.637,0.6368,0.6369,104000000.0
2009-07-02 11:26:00,0.637,0.63715,0.63695,0.63715,147400000.0
2009-07-02 11:27:00,0.63695,0.637,0.63685,0.6369,124200000.0
2009-07-02 11:28:00,0.63695,0.6371,0.6369,0.63695,163200000.0
2009-07-02 11:29:00,0.6372,0.6372,0.6372,0.6372,4800000.0
2009-07-02 11:30:00,0.6372,0.6373,0.6368,0.637,140800000.0
2009-07-02 11:31:00,0.6371,0.63735,0.63705,0.6373,56400000.0
2009-07-02 11:32:00,0.6373,0.6373,0.63695,0.63705,79400000.0
2009-07-02 11:33:00,0.637,0.637,0.6369,0.63695,60000000.0
2009-07-02 11:34:00,0.63695,0.63695,0.63685,0.63695,55200000.0
2009-07-02 11:35:00,0.63695,0.6371,0.63685,0.63695,141700000.0
2009-07-02 11:36:00,0.63695,0.6371,0.63695,0.637,123300000.0
2009-07-02 11:37:00,0.637,0.63725,0.637,0.63725,107800000.0
2009-07-02 11:38:00,0.6372,0.6372,0.6368,0.6369,80800000.0
2009-07-02 11:39:00,0.63685,0.6369,0.63665,0.63675,90800000.0
2009-07-02 11:40:00,0.6368,0.63695,0.6367,0.6369,139200000.0
2009-07-02 11:41:00,0.6369,0.6369,0.6366,0.6368,114800000.0
2009-07-02 11:42:00,0.6367,0.63675,0.63665,0.63665,77600000.0
2009-07-02 11:43:00,0.6366,0.6368,0.6366,0.63675,59000000.0
2009-07-02 11:44:00,0.63675,0.63675,0.63665,0.63675,30600000.0
2009-07-02 11:45:00,0.63675,0.63685,0.6366,0.63665,140000000.0
2009-07-02 11:46:00,0.63665,0.63675,0.63665,0.63675,16800000.0
2009-07-02 11:47:00,0.63675,0.63675,0.63625,0.63655,115400000.0
2009-07-02 11:48:00,0.6366,0.63665,0.6366,0.63665,44800000.0
2009-07-02 11:49:00,0.6366,0.6368,0.63655,0.63665,71000000.0
2009-07-02 11:50:00,0.63665,0.6368,0.63655,0.63655,134400000.0
2009-07-02 11:51:00,0.6364,0.6364,0.63595,0.6361,41000000.0
2009-07-02 11:52:00,0.63605,0.63605,0.63575,0.6358,158800000.0
2009-07-02 11:53:00,0.6358,0.636,0.63565,0.636,175800000.0
2009-07-02 11:54:00,0.636,0.63625,0.63585,0.63595,99600000.0
2009-07-02 11:55:00,0.63595,0.63615,0.63585,0.6361,129000000.0
2009-07-02 11:56:00,0.6362,0.6367,0.6361,0.6367,106200000.0
2009-07-02 11:57:00,0.63665,0.63665,0.6363,0.6363,238800000.0
2009-07-02 11:58:00,0.63625,0.63635,0.636,0.63625,209000000.0
2009-07-02 11:59:00,0.6362,0.63635,0.6357,0.63615,169000000.0
2009-07-02 12:00:00,0.63615,0.63625,0.63615,0.63625,103200000.0
2009-07-02 12:01:00,0.63625,0.6365,0.63615,0.6364,194600000.0
2009-07-02 12:02:00,0.6364,0.6366,0.6361,0.6362,167200000.0
2009-07-02 12:03:00,0.6362,0.63625,0.6357,0.6357,413000000.0
2009-07-02 12:04:00,0.63565,0.6357,0.63485,0.63515,417600000.0
2009-07-02 12:05:00,0.6351,0.6353,0.63455,0.63455,334500000.0
2009-07-02 12:06:00,0.6349,0.635,0.6343,0.63465,270200000.0
2009-07-02 12:07:00,0.6348,0.6349,0.6345,0.6349,171000000.0
2009-07-02 12:08:00,0.63485,0.6349,0.63455,0.63475,271600000.0
2009-07-02 12:09:00,0.63475,0.63495,0.63475,0.6349,106600000.0
2009-07-02 12:10:00,0.6349,0.63495,0.6349,0.6349,50600000.0
2009-07-02 12:11:00,0.63495,0.6351,0.6348,0.63495,144600000.0
2009-07-02 12:12:00,0.635,0.6351,0.6349,0.63495,141200000.0
2009-07-02 12:13:00,0.635,0.6351,0.63475,0.63485,303000000.0
2009-07-02 12:14:00,0.6349,0.6351,0.6349,0.635,118200000.0
2009-07-02 12:15:00,0.6349,0.635,0.63455,0.6347,218600000.0
2009-07-02 12:16:00,0.6347,0.6349,0.6345,0.6348,172400000.0
2009-07-02 12:17:00,0.63475,0.6349,0.63475,0.63475,93600000.0
2009-07-02 12:18:00,0.63455,0.6348,0.63455,0.63455,116800000.0
2009-07-02 12:19:00,0.6346,0.63465,0.63455,0.6346,35800000.0
2009-07-02 12:20:00,0.6346,0.6346,0.6343,0.6346,227600000.0
2009-07-02 12:21:00,0.6346,0.6346,0.6342,0.63435,177400000.0
2009-07-02 12:22:00,0.63425,0.6343,0.6341,0.6343,140800000.0
2009-07-02 12:23:00,0.6343,0.63475,0.6343,0.6346,143200000.0
2009-07-02 12:24:00,0.6346,0.6348,0.63445,0.63445,179000000.0
2009-07-02 12:25:00,0.6344,0.6347,0.6341,0.6342,292600000.0
2009-07-02 12:26:00,0.6342,0.63435,0.63415,0.6343,183800000.0
2009-07-02 12:27:00,0.6345,0.6346,0.63435,0.63445,196600000.0
2009-07-02 12:28:00,0.63465,0.63465,0.6343,0.63435,232600000.0
2009-07-02 12:29:00,0.63435,0.6346,0.6343,0.6346,276399999.0
2009-07-02 12:30:00,0.6346,0.6347,0.63425,0.6344,127800000.0
2009-07-02 12:31:00,0.6344,0.6351,0.6342,0.6351,159600000.0
2009-07-02 12:32:00,0.63505,0.6357,0.63485,0.6353,245700000.0
2009-07-02 12:33:00,0.6353,0.63545,0.63525,0.63535,215000000.0
2009-07-02 12:34:00,0.63535,0.6355,0.6351,0.63515,176000000.0
2009-07-02 12:35:00,0.6353,0.6355,0.6352,0.6352,92600000.0
2009-07-02 12:36:00,0.63515,0.63525,0.63505,0.63525,207400004.0
2009-07-02 12:37:00,0.63525,0.63545,0.63505,0.63515,326200000.0
2009-07-02 12:38:00,0.63515,0.6353,0.6351,0.6352,201400000.0
2009-07-02 12:39:00,0.6352,0.63525,0.6352,0.6352,27600000.0
2009-07-02 12:40:00,0.6352,0.6352,0.63515,0.63515,30800000.0
2009-07-02 12:41:00,0.63496,0.63505,0.63494,0.63505,146400000.0
2009-07-02 12:42:00,0.63502,0.63516,0.63486,0.63486,259800000.0
2009-07-02 12:43:00,0.6352,0.63525,0.6351,0.6351,180200000.0
2009-07-02 12:44:00,0.6351,0.6352,0.6351,0.6352,52400000.0
2009-07-02 12:45:00,0.6352,0.6352,0.63495,0.63505,212200003.0
2009-07-02 12:46:00,0.63505,0.6354,0.63505,0.63535,150000000.0
2009-07-02 12:47:00,0.6354,0.6354,0.6351,0.63525,168800000.0
2009-07-02 12:48:00,0.63545,0.63545,0.63525,0.6354,45000000.0
2009-07-02 12:49:00,0.6355,0.6355,0.63535,0.63535,54000000.0
2009-07-02 12:50:00,0.63535,0.63535,0.63535,0.63535,20200000.0
2009-07-02 12:51:00,0.63535,0.63535,0.63505,0.6352,192600000.0
2009-07-02 12:52:00,0.6352,0.63525,0.6351,0.63525,144600000.0
2009-07-02 12:53:00,0.63525,0.63525,0.63495,0.63495,187200000.0
2009-07-02 12:54:00,0.63495,0.63515,0.63485,0.63515,264599999.0
2009-07-02 12:55:00,0.6351,0.63525,0.63505,0.63515,326600000.0
2009-07-02 12:56:00,0.63515,0.63515,0.63515,0.63515,53200000.0
2009-07-02 12:57:00,0.63515,0.63525,0.6351,0.6352,162799999.0
2009-07-02 12:58:00,0.6352,0.6355,0.63505,0.63525,583999999.0
2009-07-02 12:59:00,0.63525,0.6353,0.63505,0.6351,253600002.0
2009-07-02 13:00:00,0.6351,0.63555,0.6351,0.63525,215200000.0
2009-07-02 13:01:00,0.63525,0.6354,0.63525,0.63535,92400000.0
2009-07-02 13:02:00,0.63525,0.63555,0.63515,0.63555,120400000.0
2009-07-02 13:03:00,0.63555,0.6356,0.63525,0.6355,250400000.0
2009-07-02 13:04:00,0.63535,0.6356,0.63535,0.6356,101200000.0
2009-07-02 13:05:00,0.63545,0.6356,0.63525,0.6354,272200000.0
2009-07-02 13:06:00,0.6354,0.63605,0.6354,0.6357,302000000.0
2009-07-02 13:07:00,0.6357,0.63585,0.63555,0.63585,75200000.0
2009-07-02 13:08:00,0.636,0.636,0.63565,0.63585,59800000.0
2009-07-02 13:09:00,0.63585,0.63595,0.63565,0.63595,79600000.0
2009-07-02 13:10:00,0.63595,0.63595,0.63585,0.63595,4200000.0
2009-07-02 13:11:00,0.63595,0.63595,0.63515,0.63515,201100000.0
2009-07-02 13:12:00,0.6351,0.6353,0.63485,0.63525,262000000.0
2009-07-02 13:13:00,0.63525,0.6354,0.63515,0.6353,143600000.0
2009-07-02 13:14:00,0.6353,0.63545,0.63525,0.6354,114800000.0
2009-07-02 13:15:00,0.6354,0.6356,0.63505,0.63555,205000000.0
2009-07-02 13:16:00,0.6355,0.6355,0.63545,0.63545,44400000.0
2009-07-02 13:17:00,0.63545,0.63585,0.63545,0.6355,175200000.0
2009-07-02 13:18:00,0.6355,0.6355,0.63545,0.6355,122400000.0
2009-07-02 13:19:00,0.63555,0.6357,0.63555,0.63555,94800000.0
2009-07-02 13:20:00,0.63555,0.6356,0.63545,0.6356,53000000.0
2009-07-02 13:21:00,0.6357,0.6357,0.6355,0.6356,49400000.0
2009-07-02 13:22:00,0.6356,0.63575,0.6356,0.63575,77000000.0
2009-07-02 13:23:00,0.63565,0.63575,0.63555,0.63565,68200000.0
2009-07-02 13:24:00,0.63565,0.63575,0.63535,0.63535,192000000.0
2009-07-02 13:25:00,0.63535,0.63535,0.63515,0.63515,88000000.0
2009-07-02 13:26:00,0.63515,0.63515,0.63515,0.63515,43200000.0
2009-07-02 13:27:00,0.63515,0.6354,0.63515,0.6354,143400000.0
2009-07-02 13:28:00,0.6354,0.63555,0.63535,0.63555,76800000.0
2009-07-02 13:29:00,0.63555,0.63555,0.63555,0.63555,41600000.0
2009-07-02 13:30:00,0.63555,0.6356,0.63555,0.6356,88800000.0
2009-07-02 13:31:00,0.6356,0.6358,0.63555,0.63565,141100000.0
2009-07-02 13:32:00,0.63565,0.63565,0.63525,0.6353,88300000.0
2009-07-02 13:33:00,0.6355,0.6355,0.63485,0.63485,222200000.0
2009-07-02 13:34:00,0.63495,0.635,0.6347,0.6348,179200000.0
2009-07-02 13:35:00,0.63475,0.63515,0.63465,0.6347,224600000.0
2009-07-02 13:36:00,0.6348,0.6348,0.63455,0.63455,369000002.0
2009-07-02 13:37:00,0.63455,0.6346,0.6343,0.6343,56000000.0
2009-07-02 13:38:00,0.6343,0.6343,0.63425,0.6343,101400000.0
2009-07-02 13:39:00,0.6343,0.63445,0.63425,0.6343,141800000.0
2009-07-02 13:40:00,0.63425,0.63445,0.63425,0.63435,81200000.0
2009-07-02 13:41:00,0.63435,0.6346,0.63435,0.6344,127400000.0
2009-07-02 13:42:00,0.6344,0.63445,0.6343,0.63435,25400000.0
2009-07-02 13:43:00,0.6344,0.63445,0.63435,0.63435,120200000.0
2009-07-02 13:44:00,0.63435,0.63435,0.6342,0.6342,153800000.0
2009-07-02 13:45:00,0.6342,0.63455,0.6341,0.63415,311400000.0
2009-07-02 13:46:00,0.63415,0.6345,0.63405,0.6344,336999999.0
2009-07-02 13:47:00,0.6345,0.63465,0.63435,0.63445,138400000.0
2009-07-02 13:48:00,0.6345,0.63475,0.6345,0.63465,28600000.0
2009-07-02 13:49:00,0.63465,0.63505,0.63465,0.63505,80400000.0
2009-07-02 13:50:00,0.6351,0.6352,0.6349,0.635,150000000.0
2009-07-02 13:51:00,0.63505,0.63515,0.63505,0.63515,28600000.0
2009-07-02 13:52:00,0.63505,0.63515,0.63425,0.63425,140900000.0
2009-07-02 13:53:00,0.63415,0.6342,0.63365,0.63365,281000000.0
2009-07-02 13:54:00,0.6339,0.63395,0.6335,0.63365,138400000.0
2009-07-02 13:55:00,0.6337,0.634,0.63355,0.63375,118200000.0
2009-07-02 13:56:00,0.6337,0.63405,0.6337,0.63395,99600000.0
2009-07-02 13:57:00,0.63395,0.63425,0.6337,0.6339,238200000.0
2009-07-02 13:58:00,0.63395,0.63395,0.63365,0.6337,235200000.0
2009-07-02 13:59:00,0.63375,0.6343,0.63365,0.63425,114800000.0
2009-07-02 14:00:00,0.63425,0.63445,0.6342,0.63435,244600000.0
2009-07-02 14:01:00,0.63435,0.63435,0.63405,0.63415,294999999.0
2009-07-02 14:02:00,0.63415,0.6342,0.634,0.63405,116600000.0
2009-07-02 14:03:00,0.6341,0.6341,0.6337,0.6337,146600000.0
2009-07-02 14:04:00,0.63405,0.63405,0.6337,0.6337,87200000.0
2009-07-02 14:05:00,0.6338,0.63385,0.6335,0.63355,226100000.0
2009-07-02 14:06:00,0.63355,0.6336,0.63335,0.63345,147500000.0
2009-07-02 14:07:00,0.6334,0.6336,0.6334,0.63345,80200000.0
2009-07-02 14:08:00,0.6335,0.63355,0.63345,0.6335,146600000.0
2009-07-02 14:09:00,0.6334,0.6336,0.6334,0.63345,180300000.0
2009-07-02 14:10:00,0.63345,0.6335,0.63345,0.63345,84000000.0
2009-07-02 14:11:00,0.63345,0.63355,0.63345,0.63355,67700000.0
2009-07-02 14:12:00,0.63355,0.63385,0.63355,0.6336,389800000.0
2009-07-02 14:13:00,0.6336,0.63365,0.6335,0.63365,199400000.0
2009-07-02 14:14:00,0.6337,0.63385,0.6335,0.6335,236500000.0
2009-07-02 14:15:00,0.6335,0.6336,0.63345,0.6336,203400000.0
2009-07-02 14:16:00,0.6336,0.6336,0.63265,0.6327,370700000.0
2009-07-02 14:17:00,0.6327,0.6333,0.6325,0.63285,138800000.0
2009-07-02 14:18:00,0.63285,0.6331,0.63285,0.6331,205400000.0
2009-07-02 14:19:00,0.63315,0.6332,0.63315,0.6332,161400000.0
2009-07-02 14:20:00,0.6332,0.6332,0.63285,0.6331,121800000.0
2009-07-02 14:21:00,0.6331,0.6332,0.63305,0.63305,140000000.0
2009-07-02 14:22:00,0.63305,0.6331,0.63275,0.6328,178600000.0
2009-07-02 14:23:00,0.6328,0.63335,0.6326,0.63335,270800000.0
2009-07-02 14:24:00,0.6333,0.63395,0.6333,0.6339,170000000.0
2009-07-02 14:25:00,0.63415,0.63445,0.63395,0.63435,99400000.0
2009-07-02 14:26:00,0.63435,0.63485,0.6343,0.63455,222800000.0
2009-07-02 14:27:00,0.63475,0.63475,0.63365,0.63385,144000000.0
2009-07-02 14:28:00,0.6341,0.6345,0.63365,0.6345,210999999.0
2009-07-02 14:29:00,0.6345,0.63465,0.6339,0.6339,118500000.0
2009-07-02 14:30:00,0.6344,0.6344,0.6304,0.63195,392200000.0
2009-07-02 14:31:00,0.63195,0.63255,0.6314,0.63255,178200000.0
2009-07-02 14:32:00,0.63265,0.6336,0.6326,0.63315,277800003.0
2009-07-02 14:33:00,0.63315,0.63335,0.63295,0.63315,241400000.0
2009-07-02 14:34:00,0.6331,0.6333,0.632,0.6324,242600000.0
2009-07-02 14:35:00,0.6322,0.6325,0.6319,0.6322,295200000.0
2009-07-02 14:36:00,0.6324,0.63245,0.63175,0.6318,364000000.0
2009-07-02 14:37:00,0.6318,0.6318,0.6308,0.6317,318100000.0
2009-07-02 14:38:00,0.6317,0.6317,0.63015,0.6304,218500000.0
2009-07-02 14:39:00,0.6304,0.6305,0.62945,0.6299,310000000.0
2009-07-02 14:40:00,0.6299,0.6301,0.6292,0.62965,290400000.0
2009-07-02 14:41:00,0.6296,0.63035,0.6296,0.63,211400000.0
2009-07-02 14:42:00,0.63,0.6305,0.62975,0.6304,220200000.0
2009-07-02 14:43:00,0.6305,0.631,0.63015,0.6308,247200000.0
2009-07-02 14:44:00,0.6308,0.6311,0.6303,0.6304,162200000.0
2009-07-02 14:45:00,0.6305,0.6305,0.6294,0.6294,200500000.0
2009-07-02 14:46:00,0.6294,0.6297,0.62895,0.6294,185700000.0
2009-07-02 14:47:00,0.6294,0.6297,0.6293,0.62945,153800000.0
2009-07-02 14:48:00,0.62935,0.62935,0.6283,0.6284,476200002.0
2009-07-02 14:49:00,0.6285,0.6294,0.62835,0.629,174800000.0
2009-07-02 14:50:00,0.629,0.6293,0.6289,0.62915,232000000.0
2009-07-02 14:51:00,0.62915,0.6294,0.62905,0.6292,389800000.0
2009-07-02 14:52:00,0.6292,0.62945,0.62915,0.6294,102600000.0
2009-07-02 14:53:00,0.6294,0.6299,0.6294,0.6299,227600000.0
2009-07-02 14:54:00,0.63,0.6307,0.6299,0.6307,319000002.0
2009-07-02 14:55:00,0.6306,0.6306,0.62995,0.6304,291500000.0
2009-07-02 14:56:00,0.6304,0.63095,0.6302,0.63075,264400000.0
2009-07-02 14:57:00,0.63075,0.631,0.63065,0.63095,370200000.0
2009-07-02 14:58:00,0.631,0.6311,0.63065,0.63065,430600000.0
2009-07-02 14:59:00,0.6307,0.63115,0.63065,0.63115,238600000.0
2009-07-02 15:00:00,0.6313,0.6313,0.63065,0.63065,449400002.0
2009-07-02 15:01:00,0.63065,0.6312,0.6306,0.6312,494800000.0
2009-07-02 15:02:00,0.6312,0.6314,0.63105,0.6312,194600000.0
2009-07-02 15:03:00,0.6311,0.6312,0.6309,0.6311,163700000.0
2009-07-02 15:04:00,0.6311,0.6315,0.63065,0.63075,285000000.0
2009-07-02 15:05:00,0.6308,0.63095,0.63035,0.63045,313400000.0
2009-07-02 15:06:00,0.6304,0.6305,0.6297,0.6302,402000000.0
2009-07-02 15:07:00,0.6302,0.63075,0.6301,0.6306,147600000.0
2009-07-02 15:08:00,0.6307,0.6308,0.63045,0.6308,42800000.0
2009-07-02 15:09:00,0.6308,0.6309,0.6302,0.63085,121100000.0
2009-07-02 15:10:00,0.6309,0.6311,0.63045,0.63095,291800000.0
2009-07-02 15:11:00,0.63095,0.63095,0.6298,0.6298,237200000.0
2009-07-02 15:12:00,0.6298,0.6302,0.62975,0.6302,185000000.0
2009-07-02 15:13:00,0.63015,0.6306,0.63015,0.6306,198000000.0
2009-07-02 15:14:00,0.6306,0.63075,0.6304,0.63055,185200000.0
2009-07-02 15:15:00,0.6306,0.6306,0.63015,0.6304,138600000.0
2009-07-02 15:16:00,0.63035,0.6307,0.63035,0.6306,137600000.0
2009-07-02 15:17:00,0.6308,0.63095,0.6305,0.63075,272800002.0
2009-07-02 15:18:00,0.63075,0.6309,0.63005,0.63025,116000000.0
2009-07-02 15:19:00,0.63035,0.63035,0.62965,0.6299,265800000.0
2009-07-02 15:20:00,0.62995,0.63015,0.62985,0.63005,239400000.0
2009-07-02 15:21:00,0.63005,0.63065,0.63005,0.63065,159600000.0
2009-07-02 15:22:00,0.63065,0.63075,0.63045,0.63055,94200000.0
2009-07-02 15:23:00,0.6306,0.6307,0.63035,0.6307,138000000.0
2009-07-02 15:24:00,0.6307,0.63075,0.63065,0.63065,97200000.0
2009-07-02 15:25:00,0.63075,0.63075,0.63055,0.63055,131600000.0
2009-07-02 15:26:00,0.6306,0.6306,0.62995,0.63015,173600000.0
2009-07-02 15:27:00,0.63015,0.63045,0.63015,0.63045,91600000.0
2009-07-02 15:28:00,0.63045,0.63075,0.63035,0.63035,296400000.0
2009-07-02 15:29:00,0.63035,0.6305,0.63025,0.6305,256600000.0
2009-07-02 15:30:00,0.6305,0.6306,0.63025,0.6303,290200000.0
2009-07-02 15:31:00,0.6303,0.6303,0.62995,0.62995,245800000.0
2009-07-02 15:32:00,0.62995,0.6304,0.62975,0.6298,498200000.0
2009-07-02 15:33:00,0.6298,0.6298,0.6289,0.629,324400000.0
2009-07-02 15:34:00,0.629,0.6292,0.62885,0.6291,199000000.0
2009-07-02 15:35:00,0.629,0.6297,0.62885,0.62945,231400000.0
2009-07-02 15:36:00,0.62945,0.6297,0.62945,0.62955,163800000.0
2009-07-02 15:37:00,0.6298,0.6299,0.62955,0.6298,197200000.0
2009-07-02 15:38:00,0.6298,0.6298,0.62905,0.62905,743800006.0
2009-07-02 15:39:00,0.62905,0.62925,0.62865,0.62885,474800000.0
2009-07-02 15:40:00,0.62885,0.62885,0.62815,0.6284,480600000.0
2009-07-02 15:41:00,0.6285,0.62865,0.62795,0.62835,307300000.0
2009-07-02 15:42:00,0.62835,0.6288,0.62825,0.6285,215800000.0
2009-07-02 15:43:00,0.6286,0.6289,0.62835,0.62875,355600000.0
2009-07-02 15:44:00,0.62875,0.6288,0.62855,0.62855,361000000.0
2009-07-02 15:45:00,0.62855,0.62895,0.6284,0.62875,314000000.0
2009-07-02 15:46:00,0.6288,0.62955,0.6288,0.62955,255000000.0
2009-07-02 15:47:00,0.62955,0.63,0.62955,0.63,244600000.0
2009-07-02 15:48:00,0.63,0.63005,0.62975,0.62985,195400000.0
2009-07-02 15:49:00,0.6299,0.6303,0.62975,0.6303,121400000.0
2009-07-02 15:50:00,0.6303,0.6303,0.62985,0.62995,240500000.0
2009-07-02 15:51:00,0.63,0.63,0.62945,0.62955,256499999.0
2009-07-02 15:52:00,0.62955,0.6296,0.629,0.629,257500000.0
2009-07-02 15:53:00,0.629,0.62935,0.6289,0.629,272000000.0
2009-07-02 15:54:00,0.629,0.6291,0.62845,0.6291,245900000.0
2009-07-02 15:55:00,0.6291,0.62935,0.62895,0.6293,261800000.0
2009-07-02 15:56:00,0.6293,0.6296,0.6293,0.6295,150000000.0
2009-07-02 15:57:00,0.6296,0.6301,0.6296,0.62985,249900000.0
2009-07-02 15:58:00,0.62985,0.6301,0.62955,0.6301,195000000.0
2009-07-02 15:59:00,0.63005,0.63035,0.62965,0.6298,202500000.0
2009-07-02 16:00:00,0.6298,0.6307,0.6298,0.63055,207200000.0
2009-07-02 16:01:00,0.6306,0.6307,0.62985,0.63005,224300000.0
2009-07-02 16:02:00,0.63005,0.63025,0.62985,0.62985,150600000.0
2009-07-02 16:03:00,0.62985,0.6301,0.62965,0.62975,364200000.0
2009-07-02 16:04:00,0.6298,0.63,0.6292,0.62925,284500000.0
2009-07-02 16:05:00,0.6294,0.6296,0.62875,0.6292,191700000.0
2009-07-02 16:06:00,0.6292,0.6292,0.62875,0.629,343800000.0
2009-07-02 16:07:00,0.6291,0.6291,0.6285,0.6285,329200000.0
2009-07-02 16:08:00,0.62845,0.6287,0.62825,0.6285,321600000.0
2009-07-02 16:09:00,0.6286,0.6288,0.6282,0.62865,511600001.0
2009-07-02 16:10:00,0.62865,0.62885,0.62825,0.62825,379600001.0
2009-07-02 16:11:00,0.62835,0.6289,0.6283,0.6289,300000000.0
2009-07-02 16:12:00,0.62875,0.62885,0.62855,0.6288,369200000.0
2009-07-02 16:13:00,0.62875,0.62925,0.6287,0.629,372200000.0
2009-07-02 16:14:00,0.629,0.6293,0.62895,0.6292,335400000.0
2009-07-02 16:15:00,0.6293,0.6297,0.62925,0.62955,262400000.0
2009-07-02 16:16:00,0.6296,0.6298,0.62935,0.6295,407000000.0
2009-07-02 16:17:00,0.6295,0.6295,0.62915,0.6293,302800000.0
2009-07-02 16:18:00,0.62935,0.62965,0.62925,0.62955,350000000.0
2009-07-02 16:19:00,0.62955,0.6296,0.62915,0.62915,346200000.0
2009-07-02 16:20:00,0.6292,0.62935,0.62905,0.62905,358000000.0
2009-07-02 16:21:00,0.62905,0.62955,0.62905,0.6295,306200000.0
2009-07-02 16:22:00,0.6295,0.6297,0.62935,0.6294,154600000.0
2009-07-02 16:23:00,0.6294,0.6294,0.62885,0.6292,258300000.0
2009-07-02 16:24:00,0.6292,0.6295,0.62865,0.6294,142200000.0
2009-07-02 16:25:00,0.6294,0.6294,0.62905,0.6293,135900000.0
2009-07-02 16:26:00,0.6293,0.6298,0.6293,0.62965,165200000.0
2009-07-02 16:27:00,0.6297,0.6298,0.62905,0.6293,157600000.0
2009-07-02 16:28:00,0.6293,0.62935,0.6289,0.6291,135400000.0
2009-07-02 16:29:00,0.629,0.62925,0.62875,0.62925,189400000.0
2009-07-02 16:30:00,0.62925,0.6294,0.6287,0.62905,177000000.0
2009-07-02 16:31:00,0.6291,0.62925,0.62855,0.62895,319000000.0
2009-07-02 16:32:00,0.629,0.6291,0.62865,0.6288,218800000.0
2009-07-02 16:33:00,0.6288,0.6291,0.6287,0.6291,102400000.0
2009-07-02 16:34:00,0.6291,0.6295,0.6291,0.6295,47200000.0
2009-07-02 16:35:00,0.6295,0.6298,0.62935,0.6298,196600000.0
2009-07-02 16:36:00,0.6298,0.63,0.62945,0.6297,152400000.0
2009-07-02 16:37:00,0.6297,0.6297,0.62905,0.62915,298400000.0
2009-07-02 16:38:00,0.62905,0.62935,0.62905,0.62915,356000000.0
2009-07-02 16:39:00,0.6292,0.6295,0.62915,0.62945,231800000.0
2009-07-02 16:40:00,0.62945,0.6296,0.6291,0.62955,218400000.0
2009-07-02 16:41:00,0.62955,0.62955,0.62905,0.62915,375800000.0
2009-07-02 16:42:00,0.62925,0.62965,0.62915,0.6295,454200000.0
2009-07-02 16:43:00,0.6295,0.62955,0.62915,0.62925,353800000.0
2009-07-02 16:44:00,0.62925,0.6297,0.62925,0.6296,144000000.0
2009-07-02 16:45:00,0.62945,0.62965,0.62915,0.6293,232000000.0
2009-07-02 16:46:00,0.62925,0.62925,0.6287,0.62905,395000000.0
2009-07-02 16:47:00,0.62905,0.62915,0.62875,0.6291,326800000.0
2009-07-02 16:48:00,0.62915,0.62955,0.62915,0.62945,369000000.0
2009-07-02 16:49:00,0.6295,0.62965,0.62935,0.6296,302200000.0
2009-07-02 16:50:00,0.62965,0.62985,0.62965,0.6297,331800000.0
2009-07-02 16:51:00,0.6297,0.6298,0.6291,0.6296,224300000.0
2009-07-02 16:52:00,0.6296,0.63,0.6294,0.63,118900000.0
2009-07-02 16:53:00,0.6301,0.6303,0.6298,0.6301,135800000.0
2009-07-02 16:54:00,0.6301,0.6302,0.62985,0.63015,129400000.0
2009-07-02 16:55:00,0.63015,0.6303,0.6301,0.6303,154800000.0
2009-07-02 16:56:00,0.6303,0.6304,0.63015,0.63015,170600000.0
2009-07-02 16:57:00,0.63015,0.6302,0.62985,0.62995,260600000.0
2009-07-02 16:58:00,0.62995,0.63,0.62895,0.6291,226400000.0
2009-07-02 16:59:00,0.6291,0.62915,0.62835,0.6284,282599999.0
2009-07-02 17:00:00,0.62845,0.62895,0.62845,0.62885,302500000.0
2009-07-02 17:01:00,0.62885,0.6293,0.62885,0.62905,238900000.0
2009-07-02 17:02:00,0.6291,0.6291,0.62885,0.62895,285200000.0
2009-07-02 17:03:00,0.62895,0.62965,0.62895,0.6294,303000000.0
2009-07-02 17:04:00,0.6294,0.62945,0.62925,0.62935,272800000.0
2009-07-02 17:05:00,0.62935,0.62955,0.62935,0.62955,255000000.0
2009-07-02 17:06:00,0.62955,0.62955,0.62945,0.62955,103000000.0
2009-07-02 17:07:00,0.62955,0.62965,0.62945,0.62955,179600000.0
2009-07-02 17:08:00,0.62955,0.62975,0.62955,0.62965,238400000.0
2009-07-02 17:09:00,0.62965,0.6297,0.62955,0.62965,349200000.0
2009-07-02 17:10:00,0.62965,0.62965,0.62945,0.6295,194400000.0
2009-07-02 17:11:00,0.6295,0.6295,0.62905,0.62915,305200000.0
2009-07-02 17:12:00,0.62915,0.62935,0.62905,0.62905,116600000.0
2009-07-02 17:13:00,0.6291,0.6292,0.62895,0.62895,170000000.0
2009-07-02 17:14:00,0.629,0.6292,0.62895,0.62915,142600000.0
2009-07-02 17:15:00,0.62915,0.6295,0.62905,0.62915,312800000.0
2009-07-02 17:16:00,0.6292,0.62925,0.62885,0.6289,219200000.0
2009-07-02 17:17:00,0.6289,0.6291,0.62885,0.6291,210200000.0
2009-07-02 17:18:00,0.6291,0.62945,0.629,0.62945,143600000.0
2009-07-02 17:19:00,0.62945,0.6298,0.62925,0.6293,309200000.0
2009-07-02 17:20:00,0.62925,0.62925,0.62895,0.62905,344200000.0
2009-07-02 17:21:00,0.6291,0.62935,0.62905,0.6293,293000000.0
2009-07-02 17:22:00,0.6293,0.6293,0.6289,0.6292,209500000.0
2009-07-02 17:23:00,0.6292,0.62925,0.62875,0.629,231900000.0
2009-07-02 17:24:00,0.629,0.6292,0.62885,0.6289,320000000.0
2009-07-02 17:25:00,0.6289,0.629,0.62885,0.6289,145200000.0
2009-07-02 17:26:00,0.6289,0.62895,0.62885,0.62895,175200000.0
2009-07-02 17:27:00,0.629,0.6292,0.62895,0.62895,179000000.0
2009-07-02 17:28:00,0.62895,0.6291,0.62885,0.62885,252000000.0
2009-07-02 17:29:00,0.62885,0.6291,0.62875,0.62885,254200000.0
2009-07-02 17:30:00,0.6289,0.6289,0.6284,0.6284,391800002.0
2009-07-02 17:31:00,0.6284,0.62865,0.62835,0.62865,289200000.0
2009-07-02 17:32:00,0.62885,0.62885,0.62835,0.62855,312400000.0
2009-07-02 17:33:00,0.62855,0.62885,0.62835,0.6284,333200000.0
2009-07-02 17:34:00,0.62845,0.6285,0.62835,0.62845,122000000.0
2009-07-02 17:35:00,0.6286,0.6286,0.62835,0.62835,371200000.0
2009-07-02 17:36:00,0.6284,0.62855,0.62835,0.62855,427399998.0
2009-07-02 17:37:00,0.62855,0.62855,0.62835,0.62835,232800000.0
2009-07-02 17:38:00,0.62835,0.6292,0.62835,0.62905,417100002.0
2009-07-02 17:39:00,0.62895,0.6292,0.62875,0.62875,245200000.0
2009-07-02 17:40:00,0.62875,0.62925,0.62875,0.62905,334000000.0
2009-07-02 17:41:00,0.62905,0.62915,0.62895,0.629,161000000.0
2009-07-02 17:42:00,0.629,0.629,0.62845,0.6286,298000000.0
2009-07-02 17:43:00,0.6286,0.6287,0.62845,0.62845,194200000.0
2009-07-02 17:44:00,0.62845,0.6285,0.62825,0.6283,271400000.0
2009-07-02 17:45:00,0.6283,0.6285,0.62815,0.6283,408800002.0
2009-07-02 17:46:00,0.6284,0.6285,0.62815,0.6282,696400004.0
2009-07-02 17:47:00,0.6282,0.6285,0.62815,0.6284,274799999.0
2009-07-02 17:48:00,0.62845,0.6287,0.62825,0.6286,265400000.0
2009-07-02 17:49:00,0.6286,0.6286,0.62825,0.6283,207000000.0
2009-07-02 17:50:00,0.6283,0.6288,0.62805,0.6288,97200001.0
2009-07-02 17:51:00,0.62875,0.629,0.6284,0.6285,198940000.0
2009-07-02 17:52:00,0.6285,0.6288,0.62845,0.6286,165800000.0
2009-07-02 17:53:00,0.6286,0.6288,0.62845,0.6287,246000000.0
2009-07-02 17:54:00,0.6287,0.6289,0.62835,0.6289,100600000.0
2009-07-02 17:55:00,0.6289,0.629,0.62855,0.6288,127200000.0
2009-07-02 17:56:00,0.6288,0.629,0.62875,0.629,135200000.0
2009-07-02 17:57:00,0.629,0.6296,0.629,0.6296,294000000.0
2009-07-02 17:58:00,0.6296,0.6297,0.6289,0.629,235400000.0
2009-07-02 17:59:00,0.629,0.6292,0.629,0.629,108800000.0
2009-07-02 18:00:00,0.629,0.629,0.62835,0.62835,239200000.0
2009-07-02 18:01:00,0.62835,0.6288,0.62835,0.6288,124000000.0
2009-07-02 18:02:00,0.6288,0.6288,0.62865,0.6288,58800000.0
2009-07-02 18:03:00,0.6288,0.6289,0.62835,0.62835,124600000.0
2009-07-02 18:04:00,0.62835,0.62845,0.6282,0.6283,162799999.0
2009-07-02 18:05:00,0.6283,0.6283,0.62825,0.62825,160800000.0
2009-07-02 18:06:00,0.62825,0.62835,0.62815,0.6282,131400000.0
2009-07-02 18:07:00,0.6282,0.62845,0.62815,0.6284,220600000.0
2009-07-02 18:08:00,0.62845,0.62845,0.62805,0.6281,134400000.0
2009-07-02 18:09:00,0.6281,0.6282,0.62805,0.6282,50000000.0
2009-07-02 18:10:00,0.6282,0.6283,0.62795,0.62805,336600000.0
2009-07-02 18:11:00,0.62805,0.6283,0.62805,0.6282,186400000.0
2009-07-02 18:12:00,0.6282,0.6284,0.62815,0.6284,139200000.0
2009-07-02 18:13:00,0.6284,0.6284,0.62815,0.62825,47000000.0
2009-07-02 18:14:00,0.6282,0.6284,0.6282,0.6284,53000000.0
2009-07-02 18:15:00,0.6284,0.6287,0.6283,0.6284,60900000.0
2009-07-02 18:16:00,0.6284,0.62875,0.62835,0.62875,74000000.0
2009-07-02 18:17:00,0.62875,0.6288,0.62865,0.62875,139600000.0
2009-07-02 18:18:00,0.62875,0.62875,0.62875,0.62875,118000000.0
2009-07-02 18:19:00,0.62875,0.62885,0.62865,0.62865,122200000.0
2009-07-02 18:20:00,0.6286,0.6286,0.62835,0.62835,114200000.0
2009-07-02 18:21:00,0.6283,0.6283,0.62825,0.62825,16600000.0
2009-07-02 18:22:00,0.6283,0.6283,0.6283,0.6283,3200000.0
2009-07-02 18:23:00,0.62825,0.6283,0.62825,0.6283,11200000.0
2009-07-02 18:24:00,0.6283,0.6283,0.6283,0.6283,44800000.0
2009-07-02 18:25:00,0.6283,0.62875,0.6283,0.62865,106600000.0
2009-07-02 18:26:00,0.6285,0.62905,0.6285,0.62895,179600000.0
2009-07-02 18:27:00,0.62895,0.62895,0.62895,0.62895,44800000.0
2009-07-02 18:28:00,0.62895,0.62905,0.62895,0.62905,61200000.0
2009-07-02 18:29:00,0.62905,0.62915,0.62905,0.62915,57000000.0
2009-07-02 18:30:00,0.62915,0.62915,0.62875,0.62895,194000000.0
2009-07-02 18:31:00,0.62895,0.62895,0.62885,0.62885,90400000.0
2009-07-02 18:32:00,0.62885,0.62915,0.62885,0.62915,273400000.0
2009-07-02 18:33:00,0.62915,0.62955,0.62895,0.62935,219200000.0
2009-07-02 18:34:00,0.62935,0.62935,0.62915,0.62915,48000000.0
2009-07-02 18:35:00,0.62915,0.62925,0.62895,0.62915,148800000.0
2009-07-02 18:36:00,0.62925,0.62945,0.62915,0.62925,200400000.0
2009-07-02 18:37:00,0.62925,0.62925,0.62925,0.62925,141200000.0
2009-07-02 18:38:00,0.62925,0.62945,0.62895,0.62935,58200000.0
2009-07-02 18:39:00,0.62935,0.62945,0.62935,0.62945,33000000.0
2009-07-02 18:40:00,0.62945,0.62955,0.62945,0.62955,43600000.0
2009-07-02 18:41:00,0.62955,0.62955,0.62945,0.62955,113000000.0
2009-07-02 18:42:00,0.62955,0.62975,0.62945,0.62965,106200000.0
2009-07-02 18:43:00,0.62955,0.6301,0.62935,0.6301,85200000.0
2009-07-02 18:44:00,0.63025,0.63075,0.6299,0.63045,151000000.0
2009-07-02 18:45:00,0.63045,0.63045,0.63005,0.63025,59000000.0
2009-07-02 18:46:00,0.63025,0.63025,0.63025,0.63025,64800000.0
2009-07-02 18:47:00,0.63025,0.63025,0.63025,0.63025,124800000.0
2009-07-02 18:48:00,0.63025,0.63025,0.63005,0.63015,88400000.0
2009-07-02 18:49:00,0.63015,0.63015,0.62995,0.62995,54200000.0
2009-07-02 18:50:00,0.62995,0.63025,0.62985,0.62995,85400000.0
2009-07-02 18:51:00,0.63,0.63,0.6299,0.6299,73600000.0
2009-07-02 18:52:00,0.63,0.63,0.62915,0.62925,142200000.0
2009-07-02 18:53:00,0.62935,0.62935,0.62925,0.62925,39600000.0
2009-07-02 18:54:00,0.62925,0.62935,0.62925,0.62935,26400000.0
2009-07-02 18:55:00,0.62935,0.62965,0.62925,0.62945,123600000.0
2009-07-02 18:56:00,0.62945,0.62955,0.62925,0.6294,105800000.0
2009-07-02 18:57:00,0.6294,0.6295,0.6293,0.6293,18400000.0
2009-07-02 18:58:00,0.6293,0.6294,0.62925,0.62925,24600000.0
2009-07-02 18:59:00,0.6294,0.6295,0.62915,0.62925,20400000.0
2009-07-02 19:00:00,0.6294,0.63035,0.6294,0.6301,174200000.0
2009-07-02 19:01:00,0.62995,0.62995,0.62995,0.62995,2800000.0
2009-07-02 19:02:00,0.62985,0.63055,0.62985,0.6302,176600000.0
2009-07-02 19:03:00,0.63015,0.63055,0.62995,0.62995,131600000.0
2009-07-02 19:04:00,0.62995,0.62995,0.62985,0.6299,24400000.0
2009-07-02 19:05:00,0.62985,0.63,0.6298,0.62985,19600000.0
2009-07-02 19:06:00,0.62985,0.63,0.62985,0.62995,42000000.0
2009-07-02 19:07:00,0.62995,0.6301,0.62985,0.6301,19800000.0
2009-07-02 19:08:00,0.6301,0.6301,0.62975,0.62985,38000000.0
2009-07-02 19:09:00,0.62965,0.62965,0.62965,0.62965,16799999.0
2009-07-02 19:10:00,0.62965,0.62985,0.62965,0.62985,33200001.0
2009-07-02 19:11:00,0.62955,0.62975,0.62955,0.62975,45200000.0
2009-07-02 19:12:00,0.62975,0.62975,0.62975,0.62975,33200000.0
2009-07-02 19:13:00,0.62975,0.62975,0.62975,0.62975,9600000.0
2009-07-02 19:14:00,0.62975,0.62975,0.62965,0.62965,37600000.0
2009-07-02 19:15:00,0.62965,0.6298,0.62955,0.62975,212400000.0
2009-07-02 19:16:00,0.62975,0.6298,0.62975,0.62975,31600000.0
2009-07-02 19:17:00,0.62975,0.62975,0.62975,0.62975,35200000.0
2009-07-02 19:18:00,0.62975,0.62975,0.62965,0.62965,11000000.0
2009-07-02 19:19:00,0.63,0.63035,0.62975,0.62975,72600000.0
2009-07-02 19:20:00,0.62995,0.63025,0.62965,0.6301,89200000.0
2009-07-02 19:21:00,0.62965,0.62965,0.62965,0.62965,20200000.0
2009-07-02 19:22:00,0.62975,0.63035,0.6295,0.6296,118599999.0
2009-07-02 19:23:00,0.6296,0.62985,0.6296,0.62985,17400000.0
2009-07-02 19:24:00,0.62975,0.63025,0.62975,0.63025,71800000.0
2009-07-02 19:25:00,0.6303,0.6303,0.63,0.63015,25800000.0
2009-07-02 19:26:00,0.63025,0.63035,0.63025,0.63035,14000000.0
2009-07-02 19:27:00,0.63035,0.63035,0.62985,0.62985,38400000.0
2009-07-02 19:28:00,0.63015,0.63015,0.62975,0.62985,105600000.0
2009-07-02 19:29:00,0.6298,0.62985,0.62945,0.62945,56600000.0
2009-07-02 19:30:00,0.62945,0.6297,0.62945,0.62955,75200000.0
2009-07-02 19:31:00,0.62955,0.6297,0.62945,0.6296,86000000.0
2009-07-02 19:32:00,0.62955,0.62965,0.62945,0.62955,38400000.0
2009-07-02 19:33:00,0.62955,0.6297,0.6295,0.6297,49400000.0
2009-07-02 19:34:00,0.6297,0.6297,0.62945,0.62955,107800000.0
2009-07-02 19:35:00,0.62955,0.6298,0.6295,0.6297,28400000.0
2009-07-02 19:36:00,0.62955,0.6297,0.62955,0.62965,23800000.0
2009-07-02 19:37:00,0.6297,0.63015,0.62965,0.63005,46000000.0
2009-07-02 19:38:00,0.62995,0.62995,0.62995,0.62995,21200000.0
2009-07-02 19:39:00,0.62995,0.6301,0.62995,0.6301,6200000.0
2009-07-02 19:40:00,0.6301,0.6301,0.62915,0.63005,170400000.0
2009-07-02 19:41:00,0.63005,0.63025,0.63005,0.63015,104400000.0
2009-07-02 19:42:00,0.63008,0.63015,0.63003,0.63005,125000000.0
2009-07-02 19:43:00,0.63015,0.6302,0.63015,0.63015,37200000.0
2009-07-02 19:44:00,0.63015,0.63015,0.62955,0.62955,20400000.0
2009-07-02 19:45:00,0.62955,0.62975,0.62955,0.62975,42600000.0
2009-07-02 19:46:00,0.6297,0.6297,0.6297,0.6297,5200000.0
2009-07-02 19:47:00,0.6297,0.63005,0.62965,0.62985,76400000.0
2009-07-02 19:48:00,0.6298,0.62995,0.6298,0.62995,15000000.0
2009-07-02 19:49:00,0.62995,0.62995,0.62995,0.62995,12000000.0
2009-07-02 19:50:00,0.62992,0.63017,0.62975,0.62975,74400000.0
2009-07-02 19:51:00,0.62995,0.63005,0.62995,0.63005,47600000.0
2009-07-02 19:52:00,0.63005,0.6301,0.6291,0.62985,80800000.0
2009-07-02 19:53:00,0.62985,0.62995,0.62985,0.62995,10400000.0
2009-07-02 19:54:00,0.62985,0.6299,0.62985,0.6299,26000000.0
2009-07-02 19:55:00,0.6299,0.6299,0.6293,0.62945,50600000.0
2009-07-02 19:56:00,0.6296,0.62965,0.6295,0.6296,50200000.0
2009-07-02 19:57:00,0.6296,0.6296,0.62955,0.62955,11400000.0
2009-07-02 19:58:00,0.62955,0.62955,0.62945,0.62945,43000000.0
2009-07-02 19:59:00,0.62945,0.6297,0.62945,0.6297,22600000.0
2009-07-02 20:00:00,0.6298,0.62985,0.62975,0.62975,47400000.0
2009-07-02 20:01:00,0.62985,0.62985,0.6297,0.6297,31600000.0
2009-07-02 20:02:00,0.6297,0.6297,0.6297,0.6297,31200000.0
2009-07-02 20:03:00,0.62975,0.63015,0.62975,0.63005,97200000.0
2009-07-02 20:04:00,0.63005,0.63015,0.63005,0.63015,27200000.0
2009-07-02 20:05:00,0.6301,0.63025,0.6301,0.63025,62800000.0
2009-07-02 20:06:00,0.63025,0.6304,0.63025,0.6304,32000000.0
2009-07-02 20:07:00,0.63025,0.63044,0.63008,0.63031,285000000.0
2009-07-02 20:08:00,0.6304,0.6304,0.6304,0.6304,7000000.0
2009-07-02 20:09:00,0.6304,0.6304,0.6304,0.6304,21000000.0
2009-07-02 20:10:00,0.6304,0.6304,0.63015,0.63025,46000000.0
2009-07-02 20:11:00,0.63025,0.63035,0.63015,0.63015,71200000.0
2009-07-02 20:12:00,0.63015,0.6302,0.63015,0.6302,30600000.0
2009-07-02 20:13:00,0.6302,0.6302,0.63015,0.6302,54000000.0
2009-07-02 20:14:00,0.6302,0.6302,0.62955,0.62975,34600000.0
2009-07-02 20:15:00,0.62975,0.62995,0.6294,0.62965,182000000.0
2009-07-02 20:16:00,0.62965,0.6297,0.62965,0.6297,54600000.0
2009-07-02 20:17:00,0.6297,0.62975,0.6297,0.62975,27000000.0
2009-07-02 20:18:00,0.62975,0.62995,0.62975,0.62995,39200000.0
2009-07-02 20:19:00,0.62995,0.63005,0.6295,0.6295,75000000.0
2009-07-02 20:20:00,0.6298,0.6298,0.62955,0.62975,22400000.0
2009-07-02 20:21:00,0.63,0.63,0.6296,0.6298,19600000.0
2009-07-02 20:22:00,0.62975,0.63,0.62965,0.62965,44600000.0
2009-07-02 20:23:00,0.6298,0.62995,0.6298,0.62995,10200000.0
2009-07-02 20:24:00,0.62985,0.6299,0.62985,0.62985,7400000.0
2009-07-02 20:25:00,0.62995,0.62995,0.62995,0.62995,3800000.0
2009-07-02 20:26:00,0.62995,0.62995,0.62975,0.62975,29400000.0
2009-07-02 20:27:00,0.62962,0.62962,0.62961,0.62961,8000000.0
2009-07-02 20:28:00,0.6297,0.6298,0.62965,0.62975,27200000.0
2009-07-02 20:29:00,0.62965,0.62965,0.62965,0.62965,4000000.0
2009-07-02 20:30:00,0.63,0.63005,0.63,0.63005,7200000.0
2009-07-02 20:31:00,0.63005,0.6302,0.63005,0.63005,57000000.0
2009-07-02 20:32:00,0.63025,0.6304,0.63015,0.63035,96000000.0
2009-07-02 20:33:00,0.63035,0.6305,0.63035,0.63045,70200000.0
2009-07-02 20:34:00,0.63045,0.63045,0.6303,0.6303,242199999.0
2009-07-02 20:35:00,0.6303,0.63075,0.62985,0.6306,64400000.0
2009-07-02 20:36:00,0.63055,0.63055,0.63055,0.63055,9000000.0
2009-07-02 20:37:00,0.63037,0.63038,0.63025,0.63035,54600000.0
2009-07-02 20:38:00,0.63037,0.6306,0.63032,0.63032,68400000.0
2009-07-02 20:39:00,0.63055,0.63055,0.63055,0.63055,5800000.0
2009-07-02 20:40:00,0.63055,0.63055,0.63055,0.63055,3200000.0
2009-07-02 20:41:00,0.63055,0.63055,0.6305,0.6305,13800000.0
2009-07-02 20:42:00,0.6305,0.6305,0.6305,0.6305,14200000.0
2009-07-02 20:43:00,0.6299,0.63031,0.62985,0.63031,27000000.0
2009-07-02 20:44:00,0.63043,0.63043,0.63001,0.63001,62400000.0
2009-07-02 20:45:00,0.63015,0.6302,0.63015,0.6302,41600000.0
2009-07-02 20:46:00,0.6302,0.6308,0.6302,0.6307,87800000.0
2009-07-02 20:47:00,0.63075,0.63075,0.63055,0.6307,58000000.0
2009-07-02 20:48:00,0.6307,0.6307,0.6297,0.6297,65800000.0
2009-07-02 20:49:00,0.6298,0.63015,0.6298,0.6301,31800000.0
2009-07-02 20:50:00,0.6301,0.6301,0.6301,0.6301,15200000.0
2009-07-02 20:51:00,0.63015,0.6303,0.63005,0.63005,53200000.0
2009-07-02 20:52:00,0.6302,0.6304,0.6302,0.6302,63400000.0
2009-07-02 20:53:00,0.62985,0.6299,0.62977,0.62987,91200000.0
2009-07-02 20:54:00,0.6302,0.6302,0.6301,0.6301,15600000.0
2009-07-02 20:55:00,0.6301,0.6301,0.6301,0.6301,20000000.0
2009-07-02 20:56:00,0.6301,0.6301,0.6301,0.6301,8600000.0
2009-07-02 20:57:00,0.6301,0.6301,0.6301,0.6301,5800000.0
2009-07-02 20:58:00,0.6301,0.6301,0.6301,0.6301,5200000.0
2009-07-02 20:59:00,0.6301,0.6301,0.6301,0.6301,10400000.0
2009-07-02 21:00:00,0.63005,0.63015,0.63005,0.6301,25200000.0
2009-07-02 21:01:00,0.6301,0.6301,0.6301,0.6301,20800000.0
2009-07-02 21:02:00,0.62985,0.62996,0.62983,0.62991,24200000.0
2009-07-02 21:03:00,0.62991,0.62997,0.62981,0.62988,19000000.0
2009-07-02 21:04:00,0.62987,0.63002,0.62981,0.63002,56600000.0
2009-07-02 21:05:00,0.63,0.63,0.63,0.63,18000000.0
2009-07-02 21:06:00,0.6301,0.63045,0.6301,0.6303,38200000.0
2009-07-02 21:07:00,0.63008,0.63015,0.6297,0.63013,71000000.0
2009-07-02 21:08:00,0.63015,0.63029,0.63007,0.63029,50800000.0
2009-07-02 21:09:00,0.6304,0.6305,0.6304,0.6305,8400000.0
2009-07-02 21:10:00,0.6306,0.63065,0.6304,0.6304,43200000.0
2009-07-02 21:11:00,0.6304,0.6305,0.6304,0.6305,16400000.0
2009-07-02 21:12:00,0.63018,0.63051,0.63014,0.63051,16000000.0
2009-07-02 21:13:00,0.63045,0.6305,0.63035,0.63035,51400000.0
2009-07-02 21:14:00,0.6305,0.6306,0.6305,0.6305,16200000.0
2009-07-02 21:15:00,0.6305,0.6305,0.63035,0.6304,26600000.0
2009-07-02 21:16:00,0.6304,0.6304,0.6304,0.6304,2600000.0
2009-07-02 21:17:00,0.6303,0.6303,0.6303,0.6303,6400000.0
2009-07-02 21:18:00,0.63025,0.63025,0.63025,0.63025,15200000.0
2009-07-02 21:19:00,0.6303,0.6303,0.6303,0.6303,3200000.0
2009-07-02 21:20:00,0.63045,0.63055,0.6303,0.6303,99000000.0
2009-07-02 21:21:00,0.6303,0.6303,0.63025,0.63025,17800000.0
2009-07-02 21:22:00,0.63025,0.63025,0.63025,0.63025,6000000.0
2009-07-02 21:23:00,0.63025,0.6303,0.62935,0.62975,230400000.0
2009-07-02 21:24:00,0.62975,0.62975,0.6293,0.62945,84600000.0
2009-07-02 21:25:00,0.6295,0.6295,0.6293,0.6293,78600000.0
2009-07-02 21:26:00,0.6293,0.6293,0.6293,0.6293,8400000.0
2009-07-02 21:27:00,0.629,0.62921,0.62882,0.62921,29400000.0
2009-07-02 21:28:00,0.62935,0.62965,0.62935,0.62945,12600000.0
2009-07-02 21:29:00,0.62935,0.62945,0.62935,0.62945,28600000.0
2009-07-02 21:30:00,0.6295,0.62965,0.6295,0.62965,10600000.0
2009-07-02 21:31:00,0.62965,0.62985,0.62915,0.62925,88600000.0
2009-07-02 21:32:00,0.6293,0.63015,0.6293,0.62935,113400000.0
2009-07-02 21:33:00,0.6293,0.6293,0.62855,0.62875,122200000.0
2009-07-02 21:34:00,0.62885,0.62895,0.62865,0.6287,200600000.0
2009-07-02 21:35:00,0.6287,0.6287,0.62865,0.62865,17800000.0
2009-07-02 21:36:00,0.62845,0.6286,0.62843,0.62854,90400000.0
2009-07-02 21:37:00,0.62854,0.6287,0.62845,0.62851,19800000.0
2009-07-02 21:38:00,0.62853,0.62859,0.62845,0.62859,27200000.0
2009-07-02 21:39:00,0.62885,0.62885,0.6286,0.6287,34200000.0
2009-07-02 21:40:00,0.62875,0.62895,0.62875,0.62895,16400000.0
2009-07-02 21:41:00,0.62895,0.6292,0.62895,0.6292,41600000.0
2009-07-02 21:42:00,0.6293,0.6293,0.62895,0.6291,8400000.0
2009-07-02 21:43:00,0.6291,0.62915,0.6291,0.62915,3000000.0
2009-07-02 21:44:00,0.62915,0.62915,0.62915,0.62915,2000000.0
2009-07-02 21:45:00,0.62915,0.62945,0.62915,0.62945,32600000.0
2009-07-02 21:46:00,0.62945,0.62945,0.62935,0.62935,15600000.0
2009-07-02 21:47:00,0.6294,0.6294,0.6294,0.6294,26000000.0
2009-07-02 21:48:00,0.62965,0.63025,0.62965,0.6302,40400000.0
2009-07-02 21:49:00,0.6302,0.63025,0.6302,0.63025,18600000.0
2009-07-02 21:50:00,0.6301,0.63025,0.6301,0.63025,53000000.0
2009-07-02 21:51:00,0.63025,0.6303,0.62955,0.6299,160400000.0
2009-07-02 21:52:00,0.6299,0.62995,0.62965,0.6297,21000000.0
2009-07-02 21:53:00,0.62975,0.62975,0.6297,0.62975,3000000.0
2009-07-02 21:54:00,0.6295,0.62964,0.6295,0.62956,17600000.0
2009-07-02 21:55:00,0.62961,0.62963,0.62954,0.62955,43600000.0
2009-07-02 21:56:00,0.62955,0.62962,0.62955,0.62955,15200000.0
2009-07-02 21:57:00,0.6299,0.6299,0.62955,0.62955,3600000.0
2009-07-02 21:58:00,0.62919,0.62957,0.6291,0.62957,60400000.0
2009-07-02 21:59:00,0.6295,0.6295,0.62905,0.62905,71400000.0
2009-07-02 22:00:00,0.6291,0.6291,0.62905,0.62905,13400000.0
2009-07-02 22:01:00,0.62892,0.62898,0.62888,0.62892,50000000.0
2009-07-02 22:02:00,0.62905,0.62905,0.62905,0.62905,2000000.0
2009-07-02 22:03:00,0.62895,0.62895,0.6287,0.62885,11000000.0
2009-07-02 22:04:00,0.6286,0.62885,0.6285,0.6287,60800000.0
2009-07-02 22:05:00,0.6287,0.62885,0.6287,0.6287,63000000.0
2009-07-02 22:06:00,0.6287,0.6296,0.6287,0.629,94400000.0
2009-07-02 22:07:00,0.6291,0.6291,0.6291,0.6291,2000000.0
2009-07-02 22:08:00,0.6291,0.62955,0.6291,0.6293,135600000.0
2009-07-02 22:09:00,0.62955,0.62965,0.6295,0.62955,72800000.0
2009-07-02 22:10:00,0.62965,0.62965,0.6296,0.6296,8800000.0
2009-07-02 22:11:00,0.6296,0.6297,0.6295,0.6295,57000000.0
2009-07-02 22:12:00,0.62955,0.62955,0.6295,0.62955,7000000.0
2009-07-02 22:13:00,0.6295,0.62955,0.6295,0.62955,8400000.0
2009-07-02 22:14:00,0.6295,0.62955,0.62925,0.6293,90600000.0
2009-07-02 22:15:00,0.6293,0.6293,0.6291,0.6291,21800000.0
2009-07-02 22:16:00,0.6291,0.6291,0.6291,0.6291,16600000.0
2009-07-02 22:17:00,0.6291,0.6291,0.629,0.629,35400000.0
2009-07-02 22:18:00,0.62905,0.62905,0.62905,0.62905,1000000.0
2009-07-02 22:19:00,0.629,0.629,0.62895,0.62895,19200000.0
2009-07-02 22:20:00,0.62895,0.62895,0.6289,0.6289,58000000.0
2009-07-02 22:21:00,0.6289,0.62905,0.62885,0.62895,48200000.0
2009-07-02 22:22:00,0.6289,0.62905,0.6289,0.629,15600000.0
2009-07-02 22:23:00,0.62905,0.62925,0.6288,0.62925,104800000.0
2009-07-02 22:24:00,0.6291,0.62925,0.629,0.629,21400000.0
2009-07-02 22:25:00,0.62863,0.62883,0.62854,0.62883,36800000.0
2009-07-02 22:26:00,0.62905,0.62905,0.629,0.629,2000000.0
2009-07-02 22:27:00,0.62863,0.62905,0.62857,0.62905,24400000.0
2009-07-02 22:28:00,0.62895,0.62895,0.62885,0.62885,13400000.0
2009-07-02 22:29:00,0.62885,0.62885,0.62885,0.62885,3400000.0
2009-07-02 22:30:00,0.62876,0.62914,0.62876,0.62914,7200000.0
2009-07-02 22:31:00,0.62885,0.62885,0.62885,0.62885,6800000.0
2009-07-02 22:32:00,0.62895,0.62895,0.62885,0.6289,60100000.0
2009-07-02 22:33:00,0.6289,0.6289,0.6289,0.6289,15200000.0
2009-07-02 22:34:00,0.62895,0.62895,0.62895,0.62895,2000000.0
2009-07-02 22:35:00,0.6291,0.62925,0.6288,0.62885,215200000.0
2009-07-02 22:36:00,0.62885,0.6291,0.62885,0.6291,24400000.0
2009-07-02 22:37:00,0.6291,0.62915,0.62905,0.6291,27400000.0
2009-07-02 22:38:00,0.629,0.629,0.629,0.629,2600000.0
2009-07-02 22:39:00,0.62895,0.62895,0.6289,0.62895,9600000.0
2009-07-02 22:40:00,0.6289,0.62895,0.62865,0.6288,97800000.0
2009-07-02 22:41:00,0.6288,0.6288,0.6284,0.6285,5000000.0
2009-07-02 22:42:00,0.62845,0.62845,0.62845,0.62845,1000000.0
2009-07-02 22:43:00,0.62805,0.62828,0.62805,0.62828,27600000.0
2009-07-02 22:44:00,0.6285,0.6285,0.62835,0.62835,4000000.0
2009-07-02 22:45:00,0.6284,0.6284,0.6284,0.6284,1000000.0
2009-07-02 22:46:00,0.6284,0.6284,0.6284,0.6284,1000000.0
2009-07-02 22:47:00,0.62808,0.62809,0.62801,0.62803,43400000.0
2009-07-02 22:48:00,0.62835,0.62835,0.62835,0.62835,1000000.0
2009-07-02 22:49:00,0.62781,0.62808,0.62775,0.62802,50400000.0
2009-07-02 22:50:00,0.62815,0.62815,0.62815,0.62815,1000000.0
2009-07-02 22:51:00,0.62825,0.62845,0.62815,0.62815,68800000.0
2009-07-02 22:52:00,0.62815,0.6283,0.62805,0.62805,33000000.0
2009-07-02 22:53:00,0.6281,0.6282,0.628,0.6281,146400000.0
2009-07-02 22:54:00,0.6281,0.6281,0.6281,0.6281,10400000.0
2009-07-02 22:55:00,0.6281,0.6281,0.62805,0.62805,9600000.0
2009-07-02 22:56:00,0.6281,0.6281,0.62805,0.6281,6400000.0
2009-07-02 22:57:00,0.62793,0.62804,0.62793,0.62802,36800000.0
2009-07-02 22:58:00,0.6282,0.6282,0.6281,0.6281,12800000.0
2009-07-02 22:59:00,0.6281,0.6282,0.6281,0.6282,4800000.0
2009-07-02 23:00:00,0.62796,0.62832,0.62786,0.62786,57999999.0
2009-07-02 23:01:00,0.6282,0.6282,0.6282,0.6282,1600000.0
2009-07-02 23:02:00,0.6282,0.6282,0.6282,0.6282,1600000.0
2009-07-02 23:03:00,0.62825,0.6283,0.62825,0.6283,9600000.0
2009-07-02 23:04:00,0.6283,0.6283,0.6283,0.6283,6400000.0
2009-07-02 23:05:00,0.6283,0.6283,0.6281,0.6281,22400000.0
2009-07-02 23:06:00,0.6281,0.6282,0.62805,0.6281,40800000.0
2009-07-02 23:07:00,0.62795,0.62795,0.62783,0.62783,25600000.0
2009-07-02 23:08:00,0.62774,0.62782,0.62771,0.62777,73600000.0
2009-07-02 23:09:00,0.62775,0.62789,0.62773,0.62775,189600000.0
2009-07-02 23:10:00,0.6281,0.6281,0.62805,0.62805,6600000.0
2009-07-02 23:11:00,0.62805,0.62805,0.628,0.628,10000000.0
2009-07-02 23:12:00,0.628,0.628,0.62775,0.62775,20200000.0
2009-07-02 23:13:00,0.62795,0.628,0.62795,0.62795,17000000.0
2009-07-02 23:14:00,0.62795,0.628,0.62795,0.62795,13600000.0
2009-07-02 23:15:00,0.628,0.628,0.628,0.628,3400000.0
2009-07-02 23:16:00,0.62795,0.628,0.62795,0.628,22600000.0
2009-07-02 23:17:00,0.62795,0.62815,0.62795,0.62815,47400000.0
2009-07-02 23:18:00,0.6282,0.6282,0.6282,0.6282,28800000.0
2009-07-02 23:19:00,0.62815,0.62815,0.62795,0.62805,23800000.0
2009-07-02 23:20:00,0.62785,0.62821,0.62785,0.62797,79200000.0
2009-07-02 23:21:00,0.62805,0.62805,0.62805,0.62805,13400000.0
2009-07-02 23:22:00,0.62815,0.62815,0.62815,0.62815,6800000.0
2009-07-02 23:23:00,0.6281,0.6281,0.62785,0.62795,73400000.0
2009-07-02 23:24:00,0.62785,0.62785,0.62755,0.62755,30200000.0
2009-07-02 23:25:00,0.62755,0.62755,0.62745,0.62755,139599999.0
2009-07-02 23:26:00,0.62755,0.62765,0.62755,0.62765,24400000.0
2009-07-02 23:27:00,0.62755,0.62755,0.62745,0.62745,24600000.0
2009-07-02 23:28:00,0.62745,0.62755,0.62745,0.62755,9600000.0
2009-07-02 23:29:00,0.62765,0.62765,0.62755,0.62755,6400000.0
2009-07-02 23:30:00,0.62737,0.62787,0.62737,0.62752,60000000.0
2009-07-02 23:31:00,0.62755,0.62765,0.62755,0.62765,20200000.0
2009-07-02 23:32:00,0.6276,0.6276,0.62755,0.62755,10600000.0
2009-07-02 23:33:00,0.62755,0.62765,0.62745,0.62755,37000000.0
2009-07-02 23:34:00,0.62755,0.62755,0.6268,0.62695,41400000.0
2009-07-02 23:35:00,0.6269,0.627,0.62665,0.6269,47800000.0
2009-07-02 23:36:00,0.6271,0.6275,0.62685,0.62705,37000000.0
2009-07-02 23:37:00,0.62705,0.62705,0.62665,0.62685,70200000.0
2009-07-02 23:38:00,0.6267,0.6268,0.62655,0.62675,43800000.0
2009-07-02 23:39:00,0.6271,0.6271,0.62695,0.62705,24400000.0
2009-07-02 23:40:00,0.62705,0.6278,0.62705,0.6275,46800000.0
2009-07-02 23:41:00,0.6274,0.62755,0.6274,0.62745,13200000.0
2009-07-02 23:42:00,0.62745,0.62765,0.62745,0.62765,17600000.0
2009-07-02 23:43:00,0.6276,0.6276,0.62725,0.6275,22000000.0
2009-07-02 23:44:00,0.6275,0.6275,0.62705,0.62725,29600000.0
2009-07-02 23:45:00,0.62715,0.62757,0.627,0.627,39200000.0
2009-07-02 23:46:00,0.6272,0.6272,0.62685,0.62685,10000000.0
2009-07-02 23:47:00,0.62685,0.62685,0.6264,0.62645,32400000.0
2009-07-02 23:48:00,0.62645,0.62645,0.62625,0.62625,12000000.0
2009-07-02 23:49:00,0.6265,0.6265,0.62615,0.62635,12800000.0
2009-07-02 23:50:00,0.6264,0.62655,0.6264,0.62655,23200000.0
2009-07-02 23:51:00,0.62665,0.62665,0.62645,0.62645,46400000.0
2009-07-02 23:52:00,0.62645,0.6268,0.62635,0.62635,32400000.0
2009-07-02 23:53:00,0.6266,0.6266,0.62655,0.62655,5000000.0
2009-07-02 23:54:00,0.62655,0.62665,0.62625,0.62625,48400000.0
2009-07-02 23:55:00,0.62625,0.62645,0.62625,0.62635,42000000.0
2009-07-02 23:56:00,0.62645,0.6265,0.62645,0.6265,6400000.0
2009-07-02 23:57:00,0.62655,0.62655,0.62655,0.62655,9600000.0
2009-07-02 23:58:00,0.62655,0.6267,0.62655,0.6267,5200000.0
2009-07-02 23:59:00,0.62665,0.62715,0.62645,0.62675,107000000.0
2009-07-03 00:00:00,0.62675,0.627,0.62675,0.627,23200000.0
2009-07-03 00:01:00,0.627,0.627,0.627,0.627,48600000.0
2009-07-03 00:02:00,0.62695,0.62715,0.62695,0.62715,39000000.0
2009-07-03 00:03:00,0.62715,0.62735,0.62695,0.62695,24600000.0
2009-07-03 00:04:00,0.62681,0.62717,0.62665,0.62697,28600000.0
2009-07-03 00:05:00,0.62695,0.62705,0.62695,0.62705,24000000.0
2009-07-03 00:06:00,0.6271,0.62715,0.62705,0.62715,32000000.0
2009-07-03 00:07:00,0.62705,0.62725,0.62695,0.62725,68800000.0
2009-07-03 00:08:00,0.62697,0.62702,0.62687,0.62689,42600000.0
2009-07-03 00:09:00,0.62725,0.6274,0.62695,0.62725,61700000.0
2009-07-03 00:10:00,0.62696,0.62742,0.62696,0.62705,59600000.0
2009-07-03 00:11:00,0.62715,0.62725,0.62715,0.62725,6400000.0
2009-07-03 00:12:00,0.62735,0.62735,0.62735,0.62735,6400000.0
2009-07-03 00:13:00,0.62725,0.62735,0.62725,0.62735,35800000.0
2009-07-03 00:14:00,0.62735,0.62745,0.62735,0.62745,9600000.0
2009-07-03 00:15:00,0.6275,0.62755,0.62745,0.62745,19200000.0
2009-07-03 00:16:00,0.62728,0.62728,0.62698,0.62717,27200000.0
2009-07-03 00:17:00,0.62735,0.62735,0.6272,0.62725,32800000.0
2009-07-03 00:18:00,0.62715,0.62715,0.62715,0.62715,117199999.0
2009-07-03 00:19:00,0.62715,0.62715,0.62655,0.62685,104200000.0
2009-07-03 00:20:00,0.62685,0.627,0.6268,0.627,30000000.0
2009-07-03 00:21:00,0.62695,0.627,0.62695,0.62695,16000000.0
2009-07-03 00:22:00,0.62695,0.62705,0.62695,0.62705,16000000.0
2009-07-03 00:23:00,0.62715,0.62715,0.62715,0.62715,3200000.0
2009-07-03 00:24:00,0.62715,0.62715,0.62705,0.62715,32600000.0
2009-07-03 00:25:00,0.6271,0.6271,0.6271,0.6271,2200000.0
2009-07-03 00:26:00,0.6271,0.6271,0.6271,0.6271,3800000.0
2009-07-03 00:27:00,0.6273,0.6275,0.62715,0.62715,76600000.0
2009-07-03 00:28:00,0.62715,0.62715,0.62665,0.62705,54200000.0
2009-07-03 00:29:00,0.62705,0.62705,0.62635,0.62635,53800000.0
2009-07-03 00:30:00,0.62645,0.62655,0.62645,0.62655,16600000.0
2009-07-03 00:31:00,0.62655,0.62675,0.6263,0.62635,83800000.0
2009-07-03 00:32:00,0.62645,0.62655,0.6264,0.62655,18800000.0
2009-07-03 00:33:00,0.62645,0.6265,0.62635,0.62635,27200000.0
2009-07-03 00:34:00,0.62635,0.62655,0.62635,0.6265,41600000.0
2009-07-03 00:35:00,0.62655,0.62655,0.6265,0.62655,24000000.0
2009-07-03 00:36:00,0.6266,0.6266,0.6265,0.6265,14400000.0
2009-07-03 00:37:00,0.62626,0.62633,0.62613,0.62633,19200000.0
2009-07-03 00:38:00,0.62655,0.62655,0.6264,0.6264,30400000.0
2009-07-03 00:39:00,0.62635,0.62635,0.62635,0.62635,27200000.0
2009-07-03 00:40:00,0.62635,0.62645,0.62635,0.62645,34400000.0
2009-07-03 00:41:00,0.62645,0.62645,0.62645,0.62645,19200000.0
2009-07-03 00:42:00,0.62645,0.62645,0.62645,0.62645,6400000.0
2009-07-03 00:43:00,0.62645,0.62655,0.62645,0.62655,14600000.0
2009-07-03 00:44:00,0.62655,0.62655,0.62645,0.62655,29600000.0
2009-07-03 00:45:00,0.62655,0.62655,0.62645,0.6265,24600000.0
2009-07-03 00:46:00,0.6263,0.62641,0.6263,0.62636,83400000.0
2009-07-03 00:47:00,0.6265,0.62655,0.62645,0.62655,33400000.0
2009-07-03 00:48:00,0.62655,0.62655,0.62655,0.62655,16000000.0
2009-07-03 00:49:00,0.62655,0.62655,0.62655,0.62655,6400000.0
2009-07-03 00:50:00,0.62634,0.62669,0.62613,0.62645,40400000.0
2009-07-03 00:51:00,0.6265,0.62685,0.6265,0.62685,39000000.0
2009-07-03 00:52:00,0.62685,0.627,0.62675,0.62675,38400000.0
2009-07-03 00:53:00,0.62653,0.62653,0.62638,0.62645,117200000.0
2009-07-03 00:54:00,0.62675,0.627,0.62675,0.62685,59800000.0
2009-07-03 00:55:00,0.62685,0.62685,0.62665,0.62665,47000000.0
2009-07-03 00:56:00,0.6267,0.62675,0.6266,0.6266,46400000.0
2009-07-03 00:57:00,0.6266,0.6267,0.62655,0.6267,78400000.0
2009-07-03 00:58:00,0.6267,0.6267,0.62665,0.62665,7000000.0
2009-07-03 00:59:00,0.62645,0.62651,0.62631,0.62631,53400000.0
2009-07-03 01:00:00,0.6267,0.627,0.6267,0.6268,39200000.0
2009-07-03 01:01:00,0.62675,0.627,0.62675,0.627,30400000.0
2009-07-03 01:02:00,0.62695,0.6275,0.62695,0.6275,118000000.0
2009-07-03 01:03:00,0.62745,0.6275,0.62735,0.62745,108400000.0
2009-07-03 01:04:00,0.6275,0.6275,0.62725,0.62725,39800000.0
2009-07-03 01:05:00,0.62735,0.6274,0.62715,0.62715,33800000.0
2009-07-03 01:06:00,0.6272,0.62725,0.62715,0.62715,16000000.0
2009-07-03 01:07:00,0.6272,0.6273,0.62715,0.62725,26600000.0
2009-07-03 01:08:00,0.62725,0.62725,0.62715,0.62715,12800000.0
2009-07-03 01:09:00,0.62715,0.62715,0.62715,0.62715,3200000.0
2009-07-03 01:10:00,0.62715,0.62715,0.62715,0.62715,3200000.0
2009-07-03 01:11:00,0.62715,0.62715,0.62715,0.62715,3200000.0
2009-07-03 01:12:00,0.62715,0.62715,0.6267,0.6271,42000000.0
2009-07-03 01:13:00,0.62705,0.62705,0.62645,0.62645,150400000.0
2009-07-03 01:14:00,0.62645,0.62685,0.62645,0.62665,303200000.0
2009-07-03 01:15:00,0.62655,0.62685,0.62655,0.62675,349400000.0
2009-07-03 01:16:00,0.6268,0.62685,0.62665,0.62665,257200000.0
2009-07-03 01:17:00,0.62665,0.62675,0.62655,0.62655,30000000.0
2009-07-03 01:18:00,0.6267,0.6272,0.62665,0.6271,57600000.0
2009-07-03 01:19:00,0.6267,0.6269,0.6267,0.6269,17200000.0
2009-07-03 01:20:00,0.6269,0.6269,0.6267,0.6269,52800000.0
2009-07-03 01:21:00,0.6269,0.6269,0.6268,0.6268,19800000.0
2009-07-03 01:22:00,0.6269,0.6269,0.6269,0.6269,38000000.0
2009-07-03 01:23:00,0.6269,0.6269,0.6268,0.6269,22600000.0
2009-07-03 01:24:00,0.627,0.6271,0.627,0.6271,21200000.0
2009-07-03 01:25:00,0.6271,0.6271,0.6269,0.6269,144600000.0
2009-07-03 01:26:00,0.627,0.6271,0.62695,0.627,54000000.0
2009-07-03 01:27:00,0.6271,0.6271,0.6271,0.6271,6000000.0
2009-07-03 01:28:00,0.6271,0.6271,0.6271,0.6271,2200000.0
2009-07-03 01:29:00,0.6271,0.6271,0.6271,0.6271,6000000.0
2009-07-03 01:30:00,0.62705,0.62705,0.62705,0.62705,12000000.0
2009-07-03 01:31:00,0.6272,0.6272,0.6272,0.6272,2000000.0
2009-07-03 01:32:00,0.62695,0.62695,0.62682,0.62682,17000000.0
2009-07-03 01:33:00,0.62673,0.62707,0.62673,0.62705,94200000.0
2009-07-03 01:34:00,0.62708,0.6271,0.62679,0.62691,28000000.0
2009-07-03 01:35:00,0.62696,0.62699,0.62678,0.62684,20800000.0
2009-07-03 01:36:00,0.62685,0.62695,0.62685,0.62695,18600000.0
2009-07-03 01:37:00,0.62705,0.62715,0.62705,0.62705,45200000.0
2009-07-03 01:38:00,0.62705,0.62705,0.62705,0.62705,21200000.0
2009-07-03 01:39:00,0.62705,0.62715,0.62705,0.62705,11200000.0
2009-07-03 01:40:00,0.62705,0.62715,0.62705,0.62715,8000000.0
2009-07-03 01:41:00,0.62715,0.62715,0.62705,0.62715,18800000.0
2009-07-03 01:42:00,0.62705,0.62705,0.62695,0.62695,34800000.0
2009-07-03 01:43:00,0.6269,0.6269,0.62615,0.6263,108800000.0
2009-07-03 01:44:00,0.62645,0.62645,0.62635,0.62635,22400000.0
2009-07-03 01:45:00,0.62645,0.62655,0.62645,0.62655,19600000.0
2009-07-03 01:46:00,0.6265,0.62655,0.6263,0.62635,86000000.0
2009-07-03 01:47:00,0.62635,0.6264,0.62625,0.6263,45600000.0
2009-07-03 01:48:00,0.6263,0.62645,0.6263,0.62645,29200000.0
2009-07-03 01:49:00,0.62645,0.62665,0.6264,0.6265,82000000.0
2009-07-03 01:50:00,0.6266,0.6267,0.6266,0.6267,15600000.0
2009-07-03 01:51:00,0.62648,0.62669,0.62641,0.62648,92100000.0
2009-07-03 01:52:00,0.6267,0.6268,0.6267,0.62675,26000000.0
2009-07-03 01:53:00,0.62675,0.62675,0.62665,0.62675,55400000.0
2009-07-03 01:54:00,0.62675,0.6269,0.6267,0.6269,30800000.0
2009-07-03 01:55:00,0.6269,0.6272,0.62685,0.62715,83800000.0
2009-07-03 01:56:00,0.62715,0.62715,0.6271,0.6271,22800000.0
2009-07-03 01:57:00,0.6271,0.6271,0.62705,0.6271,80400000.0
2009-07-03 01:58:00,0.62705,0.6273,0.62705,0.6273,43600000.0
2009-07-03 01:59:00,0.62725,0.6275,0.62725,0.6274,103200000.0
2009-07-03 02:00:00,0.6274,0.6277,0.6274,0.62755,116600000.0
2009-07-03 02:01:00,0.62755,0.6277,0.62745,0.6276,63600000.0
2009-07-03 02:02:00,0.6276,0.6276,0.6274,0.62745,74400000.0
2009-07-03 02:03:00,0.62745,0.6275,0.6274,0.6274,56000000.0
2009-07-03 02:04:00,0.6276,0.6276,0.6274,0.6274,7800000.0
2009-07-03 02:05:00,0.6274,0.6274,0.6273,0.6273,11800000.0
2009-07-03 02:06:00,0.62709,0.62724,0.62704,0.62718,42200000.0
2009-07-03 02:07:00,0.62735,0.62755,0.62735,0.6274,52600000.0
2009-07-03 02:08:00,0.62735,0.6274,0.62735,0.62735,16400000.0
2009-07-03 02:09:00,0.6274,0.6274,0.62735,0.6274,55800000.0
2009-07-03 02:10:00,0.6274,0.6274,0.6271,0.62715,136200000.0
2009-07-03 02:11:00,0.62715,0.62715,0.62715,0.62715,2800000.0
2009-07-03 02:12:00,0.62715,0.62715,0.62705,0.62705,22200000.0
2009-07-03 02:13:00,0.62705,0.62735,0.62705,0.6271,67600000.0
2009-07-03 02:14:00,0.62715,0.62755,0.627,0.62735,146800000.0
2009-07-03 02:15:00,0.62735,0.62735,0.62735,0.62735,13600000.0
2009-07-03 02:16:00,0.6274,0.6275,0.62735,0.62735,56000000.0
2009-07-03 02:17:00,0.62717,0.62733,0.62712,0.62715,46400000.0
2009-07-03 02:18:00,0.62725,0.6273,0.6271,0.62726,50400000.0
2009-07-03 02:19:00,0.6274,0.62755,0.62735,0.62755,66800000.0
2009-07-03 02:20:00,0.62755,0.62755,0.62735,0.6274,32200000.0
2009-07-03 02:21:00,0.62735,0.6274,0.6273,0.6273,16000000.0
2009-07-03 02:22:00,0.62725,0.62745,0.62725,0.62735,37800000.0
2009-07-03 02:23:00,0.62735,0.62745,0.62735,0.62735,21600000.0
2009-07-03 02:24:00,0.6274,0.62755,0.62725,0.62745,79800000.0
2009-07-03 02:25:00,0.62745,0.62765,0.62745,0.62765,26000000.0
2009-07-03 02:26:00,0.6276,0.62765,0.6276,0.62765,17200000.0
2009-07-03 02:27:00,0.6276,0.6279,0.6276,0.6279,25600000.0
2009-07-03 02:28:00,0.6278,0.6279,0.6278,0.6279,51400000.0
2009-07-03 02:29:00,0.6279,0.628,0.6279,0.62795,25200000.0
2009-07-03 02:30:00,0.62795,0.6282,0.62795,0.62795,29000000.0
2009-07-03 02:31:00,0.62795,0.62805,0.62775,0.62785,28000000.0
2009-07-03 02:32:00,0.62775,0.62805,0.62775,0.628,88400000.0
2009-07-03 02:33:00,0.62795,0.62795,0.62765,0.62785,48400000.0
2009-07-03 02:34:00,0.62775,0.6278,0.62775,0.6278,12000000.0
2009-07-03 02:35:00,0.6278,0.6279,0.62775,0.6279,97400000.0
2009-07-03 02:36:00,0.6279,0.6279,0.6279,0.6279,11200000.0
2009-07-03 02:37:00,0.62775,0.6279,0.6274,0.6274,41600000.0
2009-07-03 02:38:00,0.62735,0.62775,0.6273,0.6277,80600000.0
2009-07-03 02:39:00,0.62755,0.628,0.62755,0.6278,54800000.0
2009-07-03 02:40:00,0.62755,0.62795,0.62755,0.62795,29800000.0
2009-07-03 02:41:00,0.6279,0.6281,0.62775,0.62785,119800000.0
2009-07-03 02:42:00,0.62785,0.628,0.62765,0.628,66800000.0
2009-07-03 02:43:00,0.6278,0.6278,0.6278,0.6278,16800000.0
2009-07-03 02:44:00,0.6278,0.628,0.62775,0.628,32200000.0
2009-07-03 02:45:00,0.62785,0.6281,0.62775,0.62785,54400000.0
2009-07-03 02:46:00,0.6281,0.6281,0.6281,0.6281,4000000.0
2009-07-03 02:47:00,0.62785,0.62795,0.62785,0.62795,17400000.0
2009-07-03 02:48:00,0.62795,0.6281,0.62795,0.6281,25000000.0
2009-07-03 02:49:00,0.6281,0.6281,0.62795,0.62795,58400000.0
2009-07-03 02:50:00,0.62785,0.6282,0.62785,0.6282,48600000.0
2009-07-03 02:51:00,0.6282,0.6282,0.6282,0.6282,5000000.0
2009-07-03 02:52:00,0.6283,0.6283,0.6283,0.6283,4000000.0
2009-07-03 02:53:00,0.6285,0.6286,0.6285,0.6285,30800000.0
2009-07-03 02:54:00,0.6285,0.6287,0.62815,0.62815,81800000.0
2009-07-03 02:55:00,0.62815,0.6284,0.62795,0.62795,150400000.0
2009-07-03 02:56:00,0.62805,0.6283,0.628,0.62815,126800000.0
2009-07-03 02:57:00,0.62815,0.62825,0.62805,0.62825,78200000.0
2009-07-03 02:58:00,0.62825,0.62825,0.62805,0.62815,64200000.0
2009-07-03 02:59:00,0.62805,0.62805,0.62805,0.62805,23200000.0
2009-07-03 03:00:00,0.628,0.628,0.62795,0.628,32600000.0
2009-07-03 03:01:00,0.62795,0.6283,0.6279,0.6279,80200000.0
2009-07-03 03:02:00,0.62795,0.62795,0.62795,0.62795,10400000.0
2009-07-03 03:03:00,0.6281,0.6286,0.6281,0.62825,65800000.0
2009-07-03 03:04:00,0.6284,0.6284,0.6281,0.6281,127400000.0
2009-07-03 03:05:00,0.62805,0.62805,0.62805,0.62805,6800000.0
2009-07-03 03:06:00,0.6282,0.6282,0.62805,0.62805,16600000.0
2009-07-03 03:07:00,0.62815,0.6285,0.62815,0.62815,56200000.0
2009-07-03 03:08:00,0.62815,0.62835,0.62785,0.62785,179000000.0
2009-07-03 03:09:00,0.62785,0.62805,0.62785,0.62805,34200000.0
2009-07-03 03:10:00,0.628,0.62805,0.62785,0.62805,86800000.0
2009-07-03 03:11:00,0.62805,0.62805,0.62805,0.62805,13200000.0
2009-07-03 03:12:00,0.62805,0.62805,0.62795,0.62795,28600000.0
2009-07-03 03:13:00,0.62805,0.62815,0.6279,0.6281,71600000.0
2009-07-03 03:14:00,0.62815,0.62815,0.6281,0.6281,23600000.0
2009-07-03 03:15:00,0.62815,0.62845,0.62815,0.62845,17600000.0
2009-07-03 03:16:00,0.62835,0.62835,0.62835,0.62835,5600000.0
2009-07-03 03:17:00,0.62845,0.6286,0.62845,0.62845,109400000.0
2009-07-03 03:18:00,0.6285,0.6285,0.62795,0.62795,122200000.0
2009-07-03 03:19:00,0.62785,0.62815,0.6277,0.62815,132200000.0
2009-07-03 03:20:00,0.62795,0.62795,0.62765,0.62775,148400000.0
2009-07-03 03:21:00,0.62785,0.6282,0.62785,0.62795,113000000.0
2009-07-03 03:22:00,0.62795,0.628,0.62765,0.62765,115000000.0
2009-07-03 03:23:00,0.62765,0.6282,0.62755,0.6281,143600000.0
2009-07-03 03:24:00,0.6281,0.6281,0.62765,0.62765,19400000.0
2009-07-03 03:25:00,0.6278,0.6278,0.6278,0.6278,2800000.0
2009-07-03 03:26:00,0.62775,0.62775,0.62775,0.62775,2800000.0
2009-07-03 03:27:00,0.62765,0.6277,0.62765,0.6277,9600000.0
2009-07-03 03:28:00,0.62765,0.62825,0.62765,0.6278,107600000.0
2009-07-03 03:29:00,0.6278,0.62805,0.6278,0.62805,16800000.0
2009-07-03 03:30:00,0.62805,0.62805,0.62785,0.62785,25200000.0
2009-07-03 03:31:00,0.62785,0.62795,0.6278,0.62795,47600000.0
2009-07-03 03:32:00,0.62754,0.62768,0.62742,0.6275,25600000.0
2009-07-03 03:33:00,0.62795,0.62825,0.62795,0.62825,53400000.0
2009-07-03 03:34:00,0.62825,0.62825,0.6282,0.62825,22000000.0
2009-07-03 03:35:00,0.62835,0.62855,0.62815,0.62855,72800000.0
2009-07-03 03:36:00,0.62855,0.6286,0.62845,0.6286,170400000.0
2009-07-03 03:37:00,0.6286,0.6286,0.62855,0.62855,26200000.0
2009-07-03 03:38:00,0.6288,0.62915,0.6288,0.62915,16800000.0
2009-07-03 03:39:00,0.62915,0.62915,0.62905,0.62905,16800000.0
2009-07-03 03:40:00,0.62905,0.62905,0.6288,0.62895,48400000.0
2009-07-03 03:41:00,0.62895,0.62895,0.62895,0.62895,11200000.0
2009-07-03 03:42:00,0.62885,0.6289,0.62885,0.62885,11200000.0
2009-07-03 03:43:00,0.62895,0.62895,0.62885,0.62885,5600000.0
2009-07-03 03:44:00,0.62895,0.6292,0.62895,0.6292,43400000.0
2009-07-03 03:45:00,0.6292,0.6295,0.6292,0.62945,58600000.0
2009-07-03 03:46:00,0.62925,0.6296,0.62925,0.6296,30600000.0
2009-07-03 03:47:00,0.62955,0.62965,0.62945,0.62955,46400000.0
2009-07-03 03:48:00,0.62955,0.62955,0.62955,0.62955,14400000.0
2009-07-03 03:49:00,0.62955,0.62955,0.62955,0.62955,18400000.0
2009-07-03 03:50:00,0.6296,0.63015,0.6295,0.62955,50400000.0
2009-07-03 03:51:00,0.62965,0.62965,0.62955,0.62955,17600000.0
2009-07-03 03:52:00,0.62965,0.62965,0.62955,0.62955,31200000.0
2009-07-03 03:53:00,0.62945,0.62975,0.62945,0.62955,46400000.0
2009-07-03 03:54:00,0.62965,0.62995,0.62965,0.62995,82400000.0
2009-07-03 03:55:00,0.62995,0.63015,0.62985,0.63015,141800000.0
2009-07-03 03:56:00,0.63015,0.63015,0.62985,0.62985,96400000.0
2009-07-03 03:57:00,0.62985,0.63005,0.62955,0.62965,38400000.0
2009-07-03 03:58:00,0.62975,0.62975,0.62975,0.62975,21600000.0
2009-07-03 03:59:00,0.62965,0.6298,0.62965,0.6298,11000000.0
2009-07-03 04:00:00,0.62975,0.62995,0.62955,0.62985,80200000.0
2009-07-03 04:01:00,0.62985,0.6299,0.6296,0.6296,43400000.0
2009-07-03 04:02:00,0.6297,0.62975,0.6296,0.6296,15400000.0
2009-07-03 04:03:00,0.6297,0.6299,0.62955,0.6299,90600000.0
2009-07-03 04:04:00,0.6299,0.6299,0.6298,0.6299,55200000.0
2009-07-03 04:05:00,0.62985,0.62985,0.62965,0.62965,55200000.0
2009-07-03 04:06:00,0.6292,0.62942,0.6292,0.62929,65600000.0
2009-07-03 04:07:00,0.62965,0.6298,0.62965,0.6298,34400000.0
2009-07-03 04:08:00,0.62975,0.6298,0.62965,0.62975,37200000.0
2009-07-03 04:09:00,0.62975,0.62975,0.6297,0.62975,14000000.0
2009-07-03 04:10:00,0.62953,0.62963,0.62948,0.6296,52600000.0
2009-07-03 04:11:00,0.62975,0.62975,0.6297,0.62975,16800000.0
2009-07-03 04:12:00,0.6297,0.6297,0.6297,0.6297,2800000.0
2009-07-03 04:13:00,0.62975,0.62985,0.6297,0.62985,19200000.0
2009-07-03 04:14:00,0.62965,0.6298,0.62965,0.6298,23800000.0
2009-07-03 04:15:00,0.6298,0.62985,0.6298,0.62985,8400000.0
2009-07-03 04:16:00,0.62985,0.63,0.62985,0.63,44600000.0
2009-07-03 04:17:00,0.6301,0.6302,0.63,0.63,33600000.0
2009-07-03 04:18:00,0.62977,0.62988,0.62973,0.62982,67400000.0
2009-07-03 04:19:00,0.62995,0.62995,0.62995,0.62995,2800000.0
2009-07-03 04:20:00,0.62995,0.62995,0.62995,0.62995,11200000.0
2009-07-03 04:21:00,0.62985,0.62985,0.62985,0.62985,13600000.0
2009-07-03 04:22:00,0.62995,0.6301,0.62995,0.6301,16800000.0
2009-07-03 04:23:00,0.6301,0.6302,0.63005,0.63005,69200000.0
2009-07-03 04:24:00,0.63005,0.63005,0.62985,0.62985,32000000.0
2009-07-03 04:25:00,0.62985,0.62995,0.62975,0.62975,40400000.0
2009-07-03 04:26:00,0.6298,0.63,0.6298,0.6299,35800000.0
2009-07-03 04:27:00,0.6299,0.6299,0.62975,0.6298,24800000.0
2009-07-03 04:28:00,0.62953,0.6296,0.6294,0.6296,29400000.0
2009-07-03 04:29:00,0.6294,0.62965,0.6294,0.62958,16200000.0
2009-07-03 04:30:00,0.62985,0.62985,0.62985,0.62985,6400000.0
2009-07-03 04:31:00,0.6299,0.6299,0.6299,0.6299,4000000.0
2009-07-03 04:32:00,0.6299,0.6299,0.62975,0.62975,19400000.0
2009-07-03 04:33:00,0.62975,0.62975,0.62975,0.62975,5200000.0
2009-07-03 04:34:00,0.6298,0.6298,0.6298,0.6298,2800000.0
2009-07-03 04:35:00,0.6294,0.62952,0.62937,0.62945,40800000.0
2009-07-03 04:36:00,0.62975,0.62975,0.62975,0.62975,2800000.0
2009-07-03 04:37:00,0.62975,0.6298,0.62975,0.6298,33200000.0
2009-07-03 04:38:00,0.62975,0.62995,0.62975,0.62995,32600000.0
2009-07-03 04:39:00,0.6299,0.63005,0.62985,0.63005,47800000.0
2009-07-03 04:40:00,0.63005,0.63005,0.62995,0.62995,41800000.0
2009-07-03 04:41:00,0.62995,0.62995,0.62995,0.62995,14400000.0
2009-07-03 04:42:00,0.62995,0.63,0.6297,0.6298,38800000.0
2009-07-03 04:43:00,0.6297,0.6297,0.6297,0.6297,24200000.0
2009-07-03 04:44:00,0.62975,0.6298,0.62955,0.6297,88400000.0
2009-07-03 04:45:00,0.6297,0.6297,0.62965,0.62965,24400000.0
2009-07-03 04:46:00,0.6297,0.62975,0.6297,0.62975,9600000.0
2009-07-03 04:47:00,0.62955,0.62956,0.62926,0.62936,26400000.0
2009-07-03 04:48:00,0.62975,0.63,0.62975,0.63,29400000.0
2009-07-03 04:49:00,0.63,0.63,0.63,0.63,20000000.0
2009-07-03 04:50:00,0.63,0.63,0.63,0.63,4000000.0
2009-07-03 04:51:00,0.63015,0.63015,0.63015,0.63015,20400000.0
2009-07-03 04:52:00,0.63035,0.63035,0.63035,0.63035,5200000.0
2009-07-03 04:53:00,0.63025,0.63035,0.63025,0.63035,5600000.0
2009-07-03 04:54:00,0.63035,0.63055,0.63035,0.6305,14400000.0
2009-07-03 04:55:00,0.63045,0.63055,0.63045,0.63055,24000000.0
2009-07-03 04:56:00,0.63031,0.63056,0.62972,0.63026,49600000.0
2009-07-03 04:57:00,0.63055,0.63055,0.63035,0.63035,27400000.0
2009-07-03 04:58:00,0.63045,0.63045,0.63045,0.63045,2400000.0
2009-07-03 04:59:00,0.63045,0.63045,0.63015,0.63015,61800000.0
2009-07-03 05:00:00,0.63025,0.63035,0.63025,0.63035,18400000.0
2009-07-03 05:01:00,0.63015,0.63015,0.6298,0.62985,56100000.0
2009-07-03 05:02:00,0.62985,0.62985,0.62985,0.62985,16800000.0
2009-07-03 05:03:00,0.62985,0.62985,0.62985,0.62985,4800000.0
2009-07-03 05:04:00,0.6298,0.62995,0.6298,0.62995,9600000.0
2009-07-03 05:05:00,0.63005,0.63015,0.62985,0.63005,71200000.0
2009-07-03 05:06:00,0.63005,0.63005,0.63005,0.63005,2400000.0
2009-07-03 05:07:00,0.63005,0.63005,0.63005,0.63005,2400000.0
2009-07-03 05:08:00,0.63005,0.63005,0.63005,0.63005,2400000.0
2009-07-03 05:09:00,0.63005,0.63005,0.62995,0.62995,7200000.0
2009-07-03 05:10:00,0.63005,0.63015,0.63005,0.63015,11200000.0
2009-07-03 05:11:00,0.63015,0.63015,0.63015,0.63015,4800000.0
2009-07-03 05:12:00,0.63005,0.63005,0.63005,0.63005,10600000.0
2009-07-03 05:13:00,0.63005,0.63005,0.62995,0.62995,39400000.0
2009-07-03 05:14:00,0.62995,0.62995,0.62975,0.62975,25200000.0
2009-07-03 05:15:00,0.62995,0.62995,0.62985,0.62985,5000000.0
2009-07-03 05:16:00,0.62985,0.63005,0.62975,0.63005,30600000.0
2009-07-03 05:17:00,0.63005,0.6302,0.63005,0.6302,22200000.0
2009-07-03 05:18:00,0.6302,0.6302,0.6302,0.6302,3400000.0
2009-07-03 05:19:00,0.6301,0.6301,0.6301,0.6301,18800000.0
2009-07-03 05:20:00,0.6301,0.6301,0.63005,0.63005,19200000.0
2009-07-03 05:21:00,0.62977,0.62986,0.62972,0.62972,49400000.0
2009-07-03 05:22:00,0.63005,0.63005,0.63005,0.63005,35200000.0
2009-07-03 05:23:00,0.6301,0.6301,0.63005,0.6301,25600000.0
2009-07-03 05:24:00,0.62995,0.62995,0.62995,0.62995,8600000.0
2009-07-03 05:25:00,0.6301,0.6301,0.62995,0.62995,15200000.0
2009-07-03 05:26:00,0.6301,0.6301,0.62995,0.62995,17400000.0
2009-07-03 05:27:00,0.62983,0.62998,0.62983,0.62998,37200000.0
2009-07-03 05:28:00,0.6301,0.6301,0.62995,0.62995,10800000.0
2009-07-03 05:29:00,0.6301,0.6301,0.62995,0.62995,16600000.0
2009-07-03 05:30:00,0.6301,0.6301,0.62995,0.62995,11600000.0
2009-07-03 05:31:00,0.6301,0.6301,0.6301,0.6301,5000000.0
2009-07-03 05:32:00,0.6301,0.6301,0.62995,0.62995,10200000.0
2009-07-03 05:33:00,0.6301,0.6301,0.62995,0.62995,12000000.0
2009-07-03 05:34:00,0.62995,0.62995,0.62965,0.6298,15600000.0
2009-07-03 05:35:00,0.6298,0.6298,0.6297,0.6297,20000000.0
2009-07-03 05:36:00,0.6297,0.6297,0.62965,0.62965,18400000.0
2009-07-03 05:37:00,0.62965,0.62975,0.6296,0.62965,52600000.0
2009-07-03 05:38:00,0.6297,0.6297,0.6297,0.6297,3000000.0
2009-07-03 05:39:00,0.62965,0.62965,0.62965,0.62965,3200000.0
2009-07-03 05:40:00,0.6297,0.6298,0.6297,0.6298,13200000.0
2009-07-03 05:41:00,0.6297,0.62975,0.62965,0.6297,68000000.0
2009-07-03 05:42:00,0.6297,0.6298,0.62965,0.6297,48000000.0
2009-07-03 05:43:00,0.6297,0.6297,0.6294,0.62945,54800000.0
2009-07-03 05:44:00,0.62945,0.62955,0.62945,0.62955,36000000.0
2009-07-03 05:45:00,0.62955,0.62955,0.62955,0.62955,23200000.0
2009-07-03 05:46:00,0.62955,0.6296,0.62955,0.6296,8800000.0
2009-07-03 05:47:00,0.62955,0.6297,0.62955,0.6297,19200000.0
2009-07-03 05:48:00,0.6297,0.6297,0.6296,0.6296,31200000.0
2009-07-03 05:49:00,0.6295,0.6296,0.62945,0.6295,27600000.0
2009-07-03 05:50:00,0.6296,0.6297,0.62955,0.62955,28800000.0
2009-07-03 05:51:00,0.6296,0.6296,0.6296,0.6296,13000000.0
2009-07-03 05:52:00,0.6296,0.6296,0.6296,0.6296,1000000.0
2009-07-03 05:53:00,0.6297,0.6297,0.6296,0.6296,16800000.0
2009-07-03 05:54:00,0.6296,0.6297,0.62955,0.62965,34200000.0
2009-07-03 05:55:00,0.62975,0.62975,0.62965,0.62965,10000000.0
2009-07-03 05:56:00,0.62923,0.62952,0.62923,0.6293,129600000.0
2009-07-03 05:57:00,0.6297,0.6297,0.6296,0.6297,17200000.0
2009-07-03 05:58:00,0.6297,0.6297,0.62965,0.62965,16000000.0
2009-07-03 05:59:00,0.6297,0.62975,0.62965,0.62965,35200000.0
2009-07-03 06:00:00,0.62948,0.62982,0.62942,0.62943,83600000.0
2009-07-03 06:01:00,0.62965,0.62985,0.62965,0.62975,17200000.0
2009-07-03 06:02:00,0.62975,0.62975,0.6296,0.6296,4800000.0
2009-07-03 06:03:00,0.62955,0.62955,0.62955,0.62955,9200000.0
2009-07-03 06:04:00,0.62942,0.62945,0.62935,0.62935,80800000.0
2009-07-03 06:05:00,0.62938,0.62955,0.62938,0.62952,60800000.0
2009-07-03 06:06:00,0.62955,0.62955,0.62955,0.62955,3800000.0
2009-07-03 06:07:00,0.62955,0.62965,0.62955,0.62965,8600000.0
2009-07-03 06:08:00,0.62965,0.6297,0.62955,0.62955,12600000.0
2009-07-03 06:09:00,0.62955,0.6296,0.62955,0.6296,7800000.0
2009-07-03 06:10:00,0.62955,0.6296,0.6294,0.62955,74600000.0
2009-07-03 06:11:00,0.6296,0.6296,0.62955,0.62955,8200000.0
2009-07-03 06:12:00,0.62955,0.6297,0.62955,0.6297,49000000.0
2009-07-03 06:13:00,0.62965,0.62965,0.62965,0.62965,3200000.0
2009-07-03 06:14:00,0.62923,0.62933,0.62918,0.62932,109200000.0
2009-07-03 06:15:00,0.62945,0.62945,0.62945,0.62945,49200000.0
2009-07-03 06:16:00,0.62965,0.62965,0.62965,0.62965,3200000.0
2009-07-03 06:17:00,0.62965,0.62965,0.62965,0.62965,3200000.0
2009-07-03 06:18:00,0.6297,0.6297,0.6297,0.6297,4000000.0
2009-07-03 06:19:00,0.6297,0.6297,0.62955,0.6296,49200000.0
2009-07-03 06:20:00,0.6296,0.62975,0.6295,0.62965,54400000.0
2009-07-03 06:21:00,0.62931,0.62951,0.62928,0.62948,48600000.0
2009-07-03 06:22:00,0.62965,0.6297,0.62965,0.6297,11200000.0
2009-07-03 06:23:00,0.6297,0.6297,0.62965,0.6297,24800000.0
2009-07-03 06:24:00,0.6298,0.6298,0.62975,0.62975,10400000.0
2009-07-03 06:25:00,0.62941,0.62955,0.62926,0.62939,65400000.0
2009-07-03 06:26:00,0.6298,0.6298,0.62975,0.62975,12800000.0
2009-07-03 06:27:00,0.62964,0.62968,0.62934,0.62968,95800000.0
2009-07-03 06:28:00,0.6298,0.63,0.6298,0.63,41000000.0
2009-07-03 06:29:00,0.63,0.6301,0.6299,0.6301,23200000.0
2009-07-03 06:30:00,0.63005,0.6302,0.63005,0.63015,65200000.0
2009-07-03 06:31:00,0.6302,0.6304,0.63015,0.63015,51200000.0
2009-07-03 06:32:00,0.63015,0.63035,0.63015,0.63015,32000000.0
2009-07-03 06:33:00,0.63015,0.63015,0.6301,0.63015,28000000.0
2009-07-03 06:34:00,0.6302,0.6302,0.63005,0.63005,20800000.0
2009-07-03 06:35:00,0.6302,0.6302,0.6302,0.6302,8000000.0
2009-07-03 06:36:00,0.62972,0.63007,0.62972,0.62978,23200000.0
2009-07-03 06:37:00,0.6302,0.6302,0.6302,0.6302,20000000.0
2009-07-03 06:38:00,0.6302,0.6302,0.62995,0.6301,44200000.0
2009-07-03 06:39:00,0.62985,0.62985,0.62952,0.62973,16800000.0
2009-07-03 06:40:00,0.6301,0.6301,0.62975,0.62975,84600000.0
2009-07-03 06:41:00,0.6298,0.6298,0.6297,0.6297,47600000.0
2009-07-03 06:42:00,0.6297,0.6297,0.6297,0.6297,20800000.0
2009-07-03 06:43:00,0.6297,0.6297,0.62965,0.62965,7200000.0
2009-07-03 06:44:00,0.6298,0.63,0.62975,0.63,42600000.0
2009-07-03 06:45:00,0.6299,0.63,0.6299,0.63,36400000.0
2009-07-03 06:46:00,0.63,0.63,0.63,0.63,8000000.0
2009-07-03 06:47:00,0.63,0.63,0.62985,0.6299,34800000.0
2009-07-03 06:48:00,0.62985,0.6299,0.62975,0.62975,36400000.0
2009-07-03 06:49:00,0.6299,0.6299,0.6297,0.6297,46400000.0
2009-07-03 06:50:00,0.6297,0.6297,0.62945,0.62945,121400000.0
2009-07-03 06:51:00,0.62955,0.6297,0.62955,0.62955,101800000.0
2009-07-03 06:52:00,0.62955,0.6297,0.62945,0.6296,56600000.0
2009-07-03 06:53:00,0.6296,0.6296,0.62945,0.6295,77400000.0
2009-07-03 06:54:00,0.62945,0.6298,0.62945,0.6297,30600000.0
2009-07-03 06:55:00,0.6297,0.6298,0.62965,0.62975,25800000.0
2009-07-03 06:56:00,0.62975,0.62975,0.62975,0.62975,2400000.0
2009-07-03 06:57:00,0.62995,0.6301,0.62995,0.6301,11000000.0
2009-07-03 06:58:00,0.6301,0.6301,0.62995,0.62995,40000000.0
2009-07-03 06:59:00,0.62995,0.63,0.6299,0.6299,51200000.0
2009-07-03 07:00:00,0.62995,0.62995,0.6299,0.62995,67600000.0
2009-07-03 07:01:00,0.63,0.63,0.62995,0.62995,3400000.0
2009-07-03 07:02:00,0.63,0.6301,0.62995,0.6301,32200000.0
2009-07-03 07:03:00,0.6299,0.63,0.62965,0.6299,91200000.0
2009-07-03 07:04:00,0.62975,0.62975,0.62975,0.62975,8000000.0
2009-07-03 07:05:00,0.6298,0.63,0.62975,0.62995,24200000.0
2009-07-03 07:06:00,0.62995,0.62995,0.6298,0.6298,22400000.0
2009-07-03 07:07:00,0.6299,0.6299,0.6298,0.6298,38000000.0
2009-07-03 07:08:00,0.6298,0.6299,0.6297,0.6299,64600000.0
2009-07-03 07:09:00,0.62985,0.63,0.62985,0.62995,12200000.0
2009-07-03 07:10:00,0.63,0.6301,0.63,0.6301,22600000.0
2009-07-03 07:11:00,0.6301,0.6302,0.6301,0.63015,33000000.0
2009-07-03 07:12:00,0.62997,0.63003,0.62993,0.62993,38600000.0
2009-07-03 07:13:00,0.63015,0.63015,0.63015,0.63015,12800000.0
2009-07-03 07:14:00,0.62996,0.63002,0.62984,0.62988,28800000.0
2009-07-03 07:15:00,0.6302,0.6302,0.6301,0.63015,50400000.0
2009-07-03 07:16:00,0.63015,0.63015,0.63015,0.63015,9600000.0
2009-07-03 07:17:00,0.6302,0.6302,0.6301,0.6301,12800000.0
2009-07-03 07:18:00,0.6301,0.6301,0.62995,0.62995,25000000.0
2009-07-03 07:19:00,0.62975,0.62995,0.62975,0.62995,28000000.0
2009-07-03 07:20:00,0.63,0.63,0.63,0.63,20000000.0
2009-07-03 07:21:00,0.63,0.63,0.63,0.63,12000000.0
2009-07-03 07:22:00,0.63,0.63,0.6299,0.6299,57600000.0
2009-07-03 07:23:00,0.6299,0.6299,0.6297,0.6297,28000000.0
2009-07-03 07:24:00,0.62975,0.62975,0.62975,0.62975,8800000.0
2009-07-03 07:25:00,0.6295,0.62956,0.62943,0.6295,27800000.0
2009-07-03 07:26:00,0.62952,0.6296,0.62938,0.62955,39600000.0
2009-07-03 07:27:00,0.6296,0.6296,0.62955,0.62955,79600000.0
2009-07-03 07:28:00,0.62965,0.6298,0.62965,0.62975,16200000.0
2009-07-03 07:29:00,0.62975,0.6299,0.62975,0.6299,37600000.0
2009-07-03 07:30:00,0.62975,0.62985,0.62975,0.62985,11000000.0
2009-07-03 07:31:00,0.63,0.6301,0.63,0.6301,18400000.0
2009-07-03 07:32:00,0.6301,0.6301,0.63,0.63,20000000.0
2009-07-03 07:33:00,0.62973,0.6299,0.62944,0.62983,28000000.0
2009-07-03 07:34:00,0.63,0.6301,0.63,0.6301,11400000.0
2009-07-03 07:35:00,0.6301,0.6301,0.62995,0.6301,27000000.0
2009-07-03 07:36:00,0.6301,0.6304,0.62995,0.6304,73400000.0
2009-07-03 07:37:00,0.6304,0.6305,0.6304,0.6305,23800000.0
2009-07-03 07:38:00,0.6305,0.6305,0.6305,0.6305,3400000.0
2009-07-03 07:39:00,0.6304,0.6304,0.6304,0.6304,4000000.0
2009-07-03 07:40:00,0.6304,0.6304,0.6303,0.6303,12800000.0
2009-07-03 07:41:00,0.6304,0.63045,0.63025,0.6304,69200000.0
2009-07-03 07:42:00,0.63045,0.63045,0.63035,0.63035,11200000.0
2009-07-03 07:43:00,0.63035,0.63045,0.63035,0.63045,8800000.0
2009-07-03 07:44:00,0.63055,0.63055,0.63035,0.63045,40000000.0
2009-07-03 07:45:00,0.6305,0.6305,0.6305,0.6305,4000000.0
2009-07-03 07:46:00,0.6305,0.6306,0.63025,0.63035,63400000.0
2009-07-03 07:47:00,0.6305,0.6306,0.63035,0.6304,53800000.0
2009-07-03 07:48:00,0.6305,0.6305,0.6305,0.6305,7400000.0
2009-07-03 07:49:00,0.6305,0.6305,0.6305,0.6305,1000000.0
2009-07-03 07:50:00,0.6304,0.6304,0.6304,0.6304,7400000.0
2009-07-03 07:51:00,0.6304,0.6305,0.63035,0.6305,17600000.0
2009-07-03 07:52:00,0.6305,0.6306,0.6305,0.6306,15400000.0
2009-07-03 07:53:00,0.6306,0.6306,0.6306,0.6306,4000000.0
2009-07-03 07:54:00,0.6306,0.6306,0.63035,0.63035,117600000.0
2009-07-03 07:55:00,0.63035,0.6305,0.63035,0.63045,57200000.0
2009-07-03 07:56:00,0.63045,0.63045,0.6304,0.63045,17200000.0
2009-07-03 07:57:00,0.63045,0.63045,0.6304,0.6304,9200000.0
2009-07-03 07:58:00,0.6304,0.6305,0.6304,0.6305,12000000.0
2009-07-03 07:59:00,0.6304,0.6304,0.6304,0.6304,19100000.0
2009-07-03 08:00:00,0.6304,0.6308,0.6304,0.6307,31000000.0
2009-07-03 08:01:00,0.6308,0.6309,0.6308,0.6308,31200000.0
2009-07-03 08:02:00,0.6308,0.63145,0.6308,0.63135,160800000.0
2009-07-03 08:03:00,0.63135,0.63155,0.63105,0.6314,57000000.0
2009-07-03 08:04:00,0.6314,0.6314,0.63125,0.63135,15800000.0
2009-07-03 08:05:00,0.63135,0.6316,0.6313,0.6316,108000000.0
2009-07-03 08:06:00,0.6317,0.6319,0.6316,0.63175,83100000.0
2009-07-03 08:07:00,0.6317,0.6317,0.6311,0.6315,80800000.0
2009-07-03 08:08:00,0.6315,0.63175,0.6315,0.6317,139000000.0
2009-07-03 08:09:00,0.6317,0.63205,0.6317,0.6319,39200000.0
2009-07-03 08:10:00,0.632,0.632,0.6317,0.6319,96400000.0
2009-07-03 08:11:00,0.6319,0.6324,0.63185,0.6323,234400000.0
2009-07-03 08:12:00,0.6323,0.63255,0.63225,0.6323,106800000.0
2009-07-03 08:13:00,0.63235,0.6326,0.63235,0.63245,163000000.0
2009-07-03 08:14:00,0.6325,0.6325,0.63215,0.6323,197000000.0
2009-07-03 08:15:00,0.6323,0.63235,0.6323,0.6323,43000000.0
2009-07-03 08:16:00,0.63225,0.63225,0.6322,0.6322,37600000.0
2009-07-03 08:17:00,0.6322,0.6322,0.63175,0.6319,191900000.0
2009-07-03 08:18:00,0.6319,0.632,0.6318,0.6318,34000000.0
2009-07-03 08:19:00,0.6318,0.6318,0.63165,0.6317,18800000.0
2009-07-03 08:20:00,0.6317,0.63195,0.63165,0.6319,170600000.0
2009-07-03 08:21:00,0.63185,0.63195,0.63175,0.63175,64800000.0
2009-07-03 08:22:00,0.6318,0.6318,0.63165,0.6318,39400000.0
2009-07-03 08:23:00,0.63175,0.63175,0.63175,0.63175,2400000.0
2009-07-03 08:24:00,0.63175,0.6318,0.63175,0.6318,25400000.0
2009-07-03 08:25:00,0.6318,0.63185,0.6318,0.63185,18000000.0
2009-07-03 08:26:00,0.63185,0.63195,0.63185,0.6319,23200000.0
2009-07-03 08:27:00,0.6319,0.63235,0.6319,0.6322,135200000.0
2009-07-03 08:28:00,0.6322,0.6323,0.6322,0.6323,81600000.0
2009-07-03 08:29:00,0.6323,0.6324,0.6323,0.6324,28000000.0
2009-07-03 08:30:00,0.63235,0.6325,0.63235,0.6325,44200000.0
2009-07-03 08:31:00,0.6325,0.6325,0.63235,0.63245,85800000.0
2009-07-03 08:32:00,0.63245,0.6325,0.63245,0.63245,42400000.0
2009-07-03 08:33:00,0.63235,0.63255,0.63235,0.63235,161800000.0
2009-07-03 08:34:00,0.6323,0.6323,0.63205,0.63205,216000000.0
2009-07-03 08:35:00,0.6322,0.6324,0.6322,0.63235,151800000.0
2009-07-03 08:36:00,0.63235,0.6325,0.63235,0.63245,58000000.0
2009-07-03 08:37:00,0.6325,0.63275,0.63245,0.63255,106800000.0
2009-07-03 08:38:00,0.6325,0.63255,0.63245,0.63245,47400000.0
2009-07-03 08:39:00,0.63245,0.63265,0.6324,0.63255,122800000.0
2009-07-03 08:40:00,0.63255,0.63265,0.6324,0.6326,57000000.0
2009-07-03 08:41:00,0.6326,0.6327,0.6325,0.6325,29600000.0
2009-07-03 08:42:00,0.63265,0.63265,0.63245,0.63245,24800000.0
2009-07-03 08:43:00,0.6326,0.63265,0.6326,0.63265,19200000.0
2009-07-03 08:44:00,0.63265,0.63285,0.63265,0.63285,55600000.0
2009-07-03 08:45:00,0.63285,0.6332,0.63285,0.6332,97800000.0
2009-07-03 08:46:00,0.63325,0.6333,0.633,0.633,165200000.0
2009-07-03 08:47:00,0.633,0.6331,0.6329,0.6331,85800000.0
2009-07-03 08:48:00,0.63315,0.63315,0.63305,0.63315,23200000.0
2009-07-03 08:49:00,0.63305,0.6332,0.63305,0.63315,106000000.0
2009-07-03 08:50:00,0.6332,0.6332,0.6326,0.6327,343600000.0
2009-07-03 08:51:00,0.6327,0.6327,0.63255,0.6326,45800000.0
2009-07-03 08:52:00,0.6326,0.63275,0.6324,0.63275,111200000.0
2009-07-03 08:53:00,0.63275,0.63275,0.63255,0.63265,99200000.0
2009-07-03 08:54:00,0.6328,0.6333,0.63275,0.6332,88400000.0
2009-07-03 08:55:00,0.6333,0.6335,0.6333,0.6334,142000000.0
2009-07-03 08:56:00,0.6335,0.6338,0.6335,0.63365,109400000.0
2009-07-03 08:57:00,0.63365,0.63445,0.63365,0.63435,220500000.0
2009-07-03 08:58:00,0.63435,0.6344,0.63385,0.63395,243800000.0
2009-07-03 08:59:00,0.63405,0.6342,0.63405,0.63405,78000000.0
2009-07-03 09:00:00,0.634,0.634,0.6337,0.63375,174000000.0
2009-07-03 09:01:00,0.63375,0.63385,0.6334,0.63375,230599997.0
2009-07-03 09:02:00,0.63395,0.63395,0.63345,0.63345,141800000.0
2009-07-03 09:03:00,0.63335,0.63345,0.6332,0.63325,97000000.0
2009-07-03 09:04:00,0.63325,0.63345,0.63325,0.63335,29400000.0
2009-07-03 09:05:00,0.6334,0.6334,0.63325,0.6333,34200000.0
2009-07-03 09:06:00,0.63335,0.6335,0.6333,0.63345,70800000.0
2009-07-03 09:07:00,0.63345,0.6335,0.6334,0.6334,80400000.0
2009-07-03 09:08:00,0.6334,0.6336,0.6334,0.6336,28400000.0
2009-07-03 09:09:00,0.6336,0.6336,0.6336,0.6336,3000000.0
2009-07-03 09:10:00,0.6336,0.6336,0.6334,0.6334,14200000.0
2009-07-03 09:11:00,0.6334,0.6334,0.63305,0.63305,170800000.0
2009-07-03 09:12:00,0.63305,0.63315,0.6327,0.6327,346200000.0
2009-07-03 09:13:00,0.6328,0.63285,0.6326,0.63265,64200000.0
2009-07-03 09:14:00,0.6326,0.6327,0.6326,0.63265,50400000.0
2009-07-03 09:15:00,0.63265,0.63275,0.63255,0.63265,154000000.0
2009-07-03 09:16:00,0.63255,0.633,0.63255,0.63295,101200000.0
2009-07-03 09:17:00,0.63295,0.6332,0.63295,0.6332,72400000.0
2009-07-03 09:18:00,0.633,0.6332,0.63295,0.633,129800000.0
2009-07-03 09:19:00,0.633,0.633,0.633,0.633,54000000.0
2009-07-03 09:20:00,0.6331,0.63325,0.63305,0.6332,107600000.0
2009-07-03 09:21:00,0.6332,0.6332,0.6331,0.6331,51600000.0
2009-07-03 09:22:00,0.6331,0.6331,0.6329,0.633,191200000.0
2009-07-03 09:23:00,0.633,0.63315,0.6329,0.6331,252600007.0
2009-07-03 09:24:00,0.6331,0.6331,0.6331,0.6331,12800000.0
2009-07-03 09:25:00,0.6331,0.6331,0.6331,0.6331,65600000.0
2009-07-03 09:26:00,0.63325,0.63325,0.6331,0.6331,19000000.0
2009-07-03 09:27:00,0.63315,0.63335,0.63315,0.63315,23200000.0
2009-07-03 09:28:00,0.6331,0.6331,0.63305,0.63305,20200000.0
2009-07-03 09:29:00,0.63315,0.63315,0.63315,0.63315,26600000.0
2009-07-03 09:30:00,0.63315,0.63315,0.63315,0.63315,10200000.0
2009-07-03 09:31:00,0.6332,0.6332,0.6332,0.6332,1000000.0
2009-07-03 09:32:00,0.6332,0.63355,0.6332,0.63355,59800000.0
2009-07-03 09:33:00,0.6335,0.63355,0.6335,0.6335,23800000.0
2009-07-03 09:34:00,0.6335,0.6335,0.63335,0.6334,62200000.0
2009-07-03 09:35:00,0.63335,0.63345,0.63335,0.63335,53800000.0
2009-07-03 09:36:00,0.63335,0.63335,0.63335,0.63335,16800000.0
2009-07-03 09:37:00,0.63335,0.63335,0.63335,0.63335,5600000.0
2009-07-03 09:38:00,0.63335,0.63335,0.6333,0.6333,8400000.0
2009-07-03 09:39:00,0.63335,0.63335,0.6333,0.6333,21400000.0
2009-07-03 09:40:00,0.6333,0.6333,0.6329,0.6329,69400000.0
2009-07-03 09:41:00,0.6329,0.6329,0.6329,0.6329,11400000.0
2009-07-03 09:42:00,0.6329,0.6329,0.63255,0.63275,238600000.0
2009-07-03 09:43:00,0.63275,0.63275,0.63245,0.63245,109000000.0
2009-07-03 09:44:00,0.63235,0.63245,0.63225,0.63235,55800000.0
2009-07-03 09:45:00,0.63235,0.63275,0.63235,0.63255,75800000.0
2009-07-03 09:46:00,0.63255,0.63285,0.63255,0.63255,121200000.0
2009-07-03 09:47:00,0.63245,0.63285,0.63235,0.6327,149500000.0
2009-07-03 09:48:00,0.6327,0.6327,0.63235,0.63265,242999999.0
2009-07-03 09:49:00,0.63265,0.6328,0.6324,0.63245,551399998.0
2009-07-03 09:50:00,0.63225,0.63255,0.63215,0.6324,223200000.0
2009-07-03 09:51:00,0.6324,0.63275,0.6324,0.6326,87000000.0
2009-07-03 09:52:00,0.63265,0.6327,0.6325,0.6325,65400000.0
2009-07-03 09:53:00,0.63245,0.63265,0.63235,0.63235,73600000.0
2009-07-03 09:54:00,0.63225,0.6325,0.632,0.63225,149400000.0
2009-07-03 09:55:00,0.63235,0.6325,0.63205,0.63225,132000000.0
2009-07-03 09:56:00,0.6323,0.6323,0.63215,0.6323,107000000.0
2009-07-03 09:57:00,0.6322,0.6323,0.63195,0.632,193800000.0
2009-07-03 09:58:00,0.632,0.6321,0.632,0.6321,64200000.0
2009-07-03 09:59:00,0.6321,0.6323,0.6319,0.63215,134000000.0
2009-07-03 10:00:00,0.6322,0.6323,0.63215,0.63225,122400000.0
2009-07-03 10:01:00,0.6323,0.6327,0.63225,0.6324,146200000.0
2009-07-03 10:02:00,0.63245,0.6325,0.63225,0.63225,72800000.0
2009-07-03 10:03:00,0.63225,0.6323,0.63215,0.6322,76200000.0
2009-07-03 10:04:00,0.63215,0.6326,0.63215,0.6326,117000000.0
2009-07-03 10:05:00,0.63255,0.63265,0.6324,0.63245,119200000.0
2009-07-03 10:06:00,0.63245,0.6326,0.6324,0.6324,52000000.0
2009-07-03 10:07:00,0.6324,0.6325,0.63235,0.6324,90800000.0
2009-07-03 10:08:00,0.6324,0.6327,0.63225,0.6327,218600000.0
2009-07-03 10:09:00,0.63265,0.633,0.6326,0.6329,207600000.0
2009-07-03 10:10:00,0.633,0.6331,0.6328,0.63285,80800000.0
2009-07-03 10:11:00,0.6329,0.6331,0.6328,0.6329,80200000.0
2009-07-03 10:12:00,0.6329,0.6329,0.63235,0.6327,290100000.0
2009-07-03 10:13:00,0.6327,0.6327,0.63215,0.6323,77600000.0
2009-07-03 10:14:00,0.6323,0.6323,0.6321,0.6322,236400000.0
2009-07-03 10:15:00,0.6322,0.6322,0.6321,0.63215,123400000.0
2009-07-03 10:16:00,0.63215,0.63215,0.63195,0.6321,99400000.0
2009-07-03 10:17:00,0.63205,0.6321,0.63195,0.63205,153600000.0
2009-07-03 10:18:00,0.63205,0.63255,0.63205,0.6323,128400000.0
2009-07-03 10:19:00,0.6323,0.6323,0.632,0.632,93100000.0
2009-07-03 10:20:00,0.632,0.632,0.6318,0.63195,136800000.0
2009-07-03 10:21:00,0.63195,0.632,0.63165,0.6317,248000000.0
2009-07-03 10:22:00,0.63165,0.6317,0.6314,0.6314,165000000.0
2009-07-03 10:23:00,0.6314,0.63155,0.6314,0.6315,35200000.0
2009-07-03 10:24:00,0.6315,0.6315,0.6314,0.6314,112000000.0
2009-07-03 10:25:00,0.6314,0.6319,0.6314,0.6318,204600000.0
2009-07-03 10:26:00,0.6319,0.6319,0.6316,0.63175,166400000.0
2009-07-03 10:27:00,0.6318,0.6318,0.63165,0.63175,86600000.0
2009-07-03 10:28:00,0.63175,0.632,0.63175,0.632,88800000.0
2009-07-03 10:29:00,0.63195,0.6322,0.63195,0.6321,142600000.0
2009-07-03 10:30:00,0.6321,0.6322,0.63185,0.63215,228400000.0
2009-07-03 10:31:00,0.6322,0.6325,0.63205,0.63235,228800000.0
2009-07-03 10:32:00,0.63235,0.6325,0.63235,0.63245,96000000.0
2009-07-03 10:33:00,0.6325,0.6327,0.63245,0.6326,222800000.0
2009-07-03 10:34:00,0.6326,0.6327,0.63255,0.63265,63000000.0
2009-07-03 10:35:00,0.63265,0.6327,0.63265,0.6327,10800000.0
2009-07-03 10:36:00,0.63265,0.63275,0.63255,0.63265,155200000.0
2009-07-03 10:37:00,0.63265,0.63285,0.63265,0.63285,86400001.0
2009-07-03 10:38:00,0.63275,0.63295,0.63265,0.63275,259000000.0
2009-07-03 10:39:00,0.63275,0.63315,0.63275,0.63315,257000000.0
2009-07-03 10:40:00,0.63315,0.63325,0.63315,0.63325,112600000.0
2009-07-03 10:41:00,0.63315,0.63315,0.63315,0.63315,24200000.0
2009-07-03 10:42:00,0.6332,0.6332,0.6329,0.6329,155200000.0
2009-07-03 10:43:00,0.63295,0.6332,0.63285,0.6331,88400000.0
2009-07-03 10:44:00,0.63305,0.63325,0.633,0.63305,151800000.0
2009-07-03 10:45:00,0.63305,0.63305,0.63305,0.63305,8400000.0
2009-07-03 10:46:00,0.63305,0.63305,0.63295,0.63295,127800000.0
2009-07-03 10:47:00,0.63295,0.63305,0.63295,0.63305,89800000.0
2009-07-03 10:48:00,0.63305,0.6331,0.63305,0.63305,50600000.0
2009-07-03 10:49:00,0.6331,0.63345,0.6331,0.6333,110200000.0
2009-07-03 10:50:00,0.6333,0.6334,0.6333,0.6333,135600000.0
2009-07-03 10:51:00,0.6333,0.6333,0.6333,0.6333,78800000.0
2009-07-03 10:52:00,0.63335,0.63335,0.63325,0.63325,210000000.0
2009-07-03 10:53:00,0.6333,0.6333,0.63325,0.63325,18200000.0
2009-07-03 10:54:00,0.63315,0.63325,0.63275,0.63315,495500000.0
2009-07-03 10:55:00,0.6332,0.6333,0.633,0.6332,305800000.0
2009-07-03 10:56:00,0.6331,0.6332,0.6327,0.6332,216800000.0
2009-07-03 10:57:00,0.6332,0.63335,0.6332,0.63335,378600000.0
2009-07-03 10:58:00,0.63335,0.63335,0.6332,0.63325,167800000.0
2009-07-03 10:59:00,0.6332,0.6333,0.63315,0.6333,349200000.0
2009-07-03 11:00:00,0.6333,0.6333,0.6328,0.6328,236200000.0
2009-07-03 11:01:00,0.6328,0.6333,0.6328,0.6332,161800000.0
2009-07-03 11:02:00,0.6332,0.63325,0.6332,0.6332,79400000.0
2009-07-03 11:03:00,0.6332,0.63325,0.633,0.63305,87000000.0
2009-07-03 11:04:00,0.63305,0.63315,0.63295,0.63305,196400000.0
2009-07-03 11:05:00,0.63305,0.63315,0.63305,0.63315,69200000.0
2009-07-03 11:06:00,0.63315,0.6333,0.63315,0.63325,46600000.0
2009-07-03 11:07:00,0.63325,0.6336,0.6332,0.6335,112800000.0
2009-07-03 11:08:00,0.6335,0.6335,0.6335,0.6335,72000000.0
2009-07-03 11:09:00,0.63355,0.63355,0.63355,0.63355,73600000.0
2009-07-03 11:10:00,0.63355,0.6339,0.6335,0.63385,236600000.0
2009-07-03 11:11:00,0.6339,0.63425,0.6339,0.63415,229200000.0
2009-07-03 11:12:00,0.63415,0.63415,0.63385,0.634,108600000.0
2009-07-03 11:13:00,0.634,0.634,0.6338,0.6338,96400000.0
2009-07-03 11:14:00,0.6338,0.6338,0.6335,0.6335,352800000.0
2009-07-03 11:15:00,0.6334,0.6335,0.63335,0.6334,112800000.0
2009-07-03 11:16:00,0.6334,0.6335,0.6333,0.6335,195400000.0
2009-07-03 11:17:00,0.63345,0.6336,0.63345,0.6336,293600000.0
2009-07-03 11:18:00,0.6337,0.6337,0.63355,0.6336,129200000.0
2009-07-03 11:19:00,0.6337,0.6341,0.63365,0.63395,100600000.0
2009-07-03 11:20:00,0.63395,0.63405,0.63395,0.63405,9000000.0
2009-07-03 11:21:00,0.6341,0.6341,0.63385,0.634,82000000.0
2009-07-03 11:22:00,0.63364,0.63377,0.63352,0.63367,329400000.0
2009-07-03 11:23:00,0.63395,0.63415,0.63395,0.63395,214600000.0
2009-07-03 11:24:00,0.63395,0.63415,0.63375,0.63375,85400000.0
2009-07-03 11:25:00,0.63385,0.63405,0.63385,0.63395,164800000.0
2009-07-03 11:26:00,0.63405,0.63415,0.63395,0.634,116000000.0
2009-07-03 11:27:00,0.63405,0.63415,0.63395,0.63395,175400000.0
2009-07-03 11:28:00,0.6341,0.6341,0.63385,0.634,177800000.0
2009-07-03 11:29:00,0.634,0.63405,0.63385,0.63395,204399999.0
2009-07-03 11:30:00,0.6342,0.63425,0.63395,0.6341,336800000.0
2009-07-03 11:31:00,0.6341,0.6344,0.6341,0.63425,159800000.0
2009-07-03 11:32:00,0.6343,0.6344,0.63425,0.6343,67000000.0
2009-07-03 11:33:00,0.6343,0.6344,0.63425,0.6344,88600000.0
2009-07-03 11:34:00,0.6345,0.6345,0.63415,0.63425,63600000.0
2009-07-03 11:35:00,0.6343,0.63445,0.63425,0.6343,279800000.0
2009-07-03 11:36:00,0.6343,0.6343,0.63405,0.6341,128200000.0
2009-07-03 11:37:00,0.63405,0.63415,0.63385,0.6339,100400000.0
2009-07-03 11:38:00,0.6339,0.6339,0.6339,0.6339,1600000.0
2009-07-03 11:39:00,0.6339,0.6339,0.6339,0.6339,2600000.0
2009-07-03 11:40:00,0.6339,0.6341,0.63385,0.63385,68600000.0
2009-07-03 11:41:00,0.63385,0.6339,0.6336,0.6337,234400002.0
2009-07-03 11:42:00,0.6337,0.634,0.63355,0.6339,120000000.0
2009-07-03 11:43:00,0.6339,0.634,0.63385,0.63385,75400000.0
2009-07-03 11:44:00,0.63385,0.6341,0.63375,0.63375,27200000.0
2009-07-03 11:45:00,0.63375,0.6338,0.63355,0.6337,112600000.0
2009-07-03 11:46:00,0.6337,0.6337,0.63365,0.63365,16000000.0
2009-07-03 11:47:00,0.63365,0.63365,0.63365,0.63365,30800000.0
2009-07-03 11:48:00,0.63365,0.63365,0.6335,0.6335,49800000.0
2009-07-03 11:49:00,0.6335,0.6335,0.63315,0.63325,211200001.0
2009-07-03 11:50:00,0.63325,0.63325,0.6331,0.63325,87200000.0
2009-07-03 11:51:00,0.6333,0.6334,0.63315,0.63335,133600000.0
2009-07-03 11:52:00,0.6333,0.63355,0.63315,0.63325,234200001.0
2009-07-03 11:53:00,0.63325,0.63345,0.63325,0.63335,82000000.0
2009-07-03 11:54:00,0.6334,0.6334,0.63325,0.6333,57200000.0
2009-07-03 11:55:00,0.63335,0.63335,0.633,0.63305,120600000.0
2009-07-03 11:56:00,0.63305,0.6331,0.633,0.633,32800000.0
2009-07-03 11:57:00,0.633,0.6333,0.633,0.6332,99600000.0
2009-07-03 11:58:00,0.6332,0.63325,0.63305,0.63305,96200000.0
2009-07-03 11:59:00,0.63305,0.63305,0.63295,0.63305,38600000.0
2009-07-03 12:00:00,0.63305,0.63305,0.63295,0.633,97800000.0
2009-07-03 12:01:00,0.633,0.6333,0.633,0.63325,144600000.0
2009-07-03 12:02:00,0.63325,0.6333,0.63325,0.6333,40800000.0
2009-07-03 12:03:00,0.6333,0.6334,0.63325,0.6333,98200000.0
2009-07-03 12:04:00,0.6333,0.6335,0.63315,0.63315,141800000.0
2009-07-03 12:05:00,0.63315,0.6332,0.6331,0.6331,35800000.0
2009-07-03 12:06:00,0.63305,0.6332,0.63305,0.6331,101200000.0
2009-07-03 12:07:00,0.63315,0.6334,0.633,0.63305,195600000.0
2009-07-03 12:08:00,0.633,0.6331,0.633,0.6331,158200000.0
2009-07-03 12:09:00,0.6331,0.6332,0.6331,0.6331,71000000.0
2009-07-03 12:10:00,0.6331,0.6331,0.63285,0.63285,121600000.0
2009-07-03 12:11:00,0.6329,0.6331,0.6328,0.6328,167200000.0
2009-07-03 12:12:00,0.63275,0.6329,0.63255,0.6328,214200000.0
2009-07-03 12:13:00,0.6328,0.6329,0.63275,0.63275,145400000.0
2009-07-03 12:14:00,0.63275,0.6328,0.6323,0.6324,179700000.0
2009-07-03 12:15:00,0.6324,0.6326,0.63165,0.6319,338399999.0
2009-07-03 12:16:00,0.6321,0.6321,0.6317,0.6319,199400000.0
2009-07-03 12:17:00,0.6319,0.6325,0.63185,0.6323,179000000.0
2009-07-03 12:18:00,0.6323,0.63285,0.6322,0.63255,247400000.0
2009-07-03 12:19:00,0.6326,0.6326,0.63235,0.63255,152000000.0
2009-07-03 12:20:00,0.6325,0.6326,0.6323,0.6324,263800000.0
2009-07-03 12:21:00,0.63235,0.6327,0.63225,0.6325,120400000.0
2009-07-03 12:22:00,0.6325,0.6325,0.63215,0.6324,61200000.0
2009-07-03 12:23:00,0.6324,0.6324,0.6324,0.6324,44600000.0
2009-07-03 12:24:00,0.6324,0.6324,0.6324,0.6324,2000000.0
2009-07-03 12:25:00,0.6324,0.6324,0.63225,0.6324,321800000.0
2009-07-03 12:26:00,0.6324,0.6326,0.63235,0.6326,36800000.0
2009-07-03 12:27:00,0.6326,0.6327,0.6326,0.63265,34800000.0
2009-07-03 12:28:00,0.63265,0.6329,0.63265,0.6329,66000000.0
2009-07-03 12:29:00,0.6328,0.63305,0.63275,0.63285,141800000.0
2009-07-03 12:30:00,0.633,0.633,0.633,0.633,4000000.0
2009-07-03 12:31:00,0.633,0.633,0.6329,0.63295,58800000.0
2009-07-03 12:32:00,0.63295,0.63295,0.63285,0.63285,9800000.0
2009-07-03 12:33:00,0.6329,0.63295,0.63265,0.63275,81400000.0
2009-07-03 12:34:00,0.6328,0.6328,0.6322,0.6323,473000000.0
2009-07-03 12:35:00,0.6323,0.6323,0.6318,0.63195,706600000.0
2009-07-03 12:36:00,0.63195,0.632,0.63185,0.6319,220799996.0
2009-07-03 12:37:00,0.63205,0.63205,0.6317,0.63175,74000000.0
2009-07-03 12:38:00,0.63165,0.632,0.63165,0.632,130000000.0
2009-07-03 12:39:00,0.632,0.6321,0.632,0.6321,45200000.0
2009-07-03 12:40:00,0.6321,0.6322,0.6321,0.6322,24600000.0
2009-07-03 12:41:00,0.6322,0.63235,0.63205,0.63205,112800000.0
2009-07-03 12:42:00,0.63205,0.6322,0.63195,0.63205,323800000.0
2009-07-03 12:43:00,0.63205,0.6322,0.6319,0.632,192800000.0
2009-07-03 12:44:00,0.632,0.6321,0.63195,0.63205,90800000.0
2009-07-03 12:45:00,0.63195,0.6322,0.63195,0.632,259000001.0
2009-07-03 12:46:00,0.63195,0.63205,0.63195,0.632,72200000.0
2009-07-03 12:47:00,0.632,0.6321,0.63175,0.63205,133500000.0
2009-07-03 12:48:00,0.63195,0.63195,0.63175,0.63175,144200000.0
2009-07-03 12:49:00,0.6318,0.6318,0.6316,0.63165,116400000.0
2009-07-03 12:50:00,0.63165,0.6321,0.6315,0.632,322800000.0
2009-07-03 12:51:00,0.632,0.6324,0.6318,0.6324,327600000.0
2009-07-03 12:52:00,0.6324,0.63295,0.63195,0.6321,324200000.0
2009-07-03 12:53:00,0.6321,0.63235,0.6321,0.63215,36200000.0
2009-07-03 12:54:00,0.63215,0.6323,0.6321,0.6321,135000000.0
2009-07-03 12:55:00,0.6322,0.6322,0.63195,0.63195,83200000.0
2009-07-03 12:56:00,0.63205,0.6325,0.63205,0.6325,90800000.0
2009-07-03 12:57:00,0.63235,0.6326,0.6318,0.63245,202800000.0
2009-07-03 12:58:00,0.63255,0.6328,0.63255,0.63275,56800000.0
2009-07-03 12:59:00,0.6328,0.6328,0.63265,0.6327,68600000.0
2009-07-03 13:00:00,0.6326,0.63285,0.63255,0.6327,125000000.0
2009-07-03 13:01:00,0.63275,0.63305,0.63265,0.63305,110200000.0
2009-07-03 13:02:00,0.63315,0.63315,0.63295,0.63315,125600000.0
2009-07-03 13:03:00,0.63305,0.63305,0.63295,0.633,30800000.0
2009-07-03 13:04:00,0.633,0.633,0.63285,0.63295,53200000.0
2009-07-03 13:05:00,0.63285,0.63295,0.63285,0.6329,42800000.0
2009-07-03 13:06:00,0.63285,0.6329,0.63285,0.6329,15800000.0
2009-07-03 13:07:00,0.6329,0.6329,0.63275,0.6328,106200000.0
2009-07-03 13:08:00,0.6328,0.6328,0.63265,0.63265,236199999.0
2009-07-03 13:09:00,0.63265,0.6327,0.63255,0.63255,82400000.0
2009-07-03 13:10:00,0.63255,0.6326,0.63215,0.63225,213000000.0
2009-07-03 13:11:00,0.6322,0.63255,0.63215,0.63255,181800000.0
2009-07-03 13:12:00,0.63255,0.6327,0.63245,0.6327,78400000.0
2009-07-03 13:13:00,0.6326,0.6327,0.6323,0.63255,190200000.0
2009-07-03 13:14:00,0.63265,0.6327,0.63245,0.63245,167000000.0
2009-07-03 13:15:00,0.63245,0.6326,0.63235,0.63255,75600000.0
2009-07-03 13:16:00,0.63255,0.63265,0.63225,0.63235,63200000.0
2009-07-03 13:17:00,0.6324,0.63255,0.63235,0.63235,41000000.0
2009-07-03 13:18:00,0.63235,0.63235,0.63235,0.63235,20800000.0
2009-07-03 13:19:00,0.63235,0.63235,0.63235,0.63235,2200000.0
2009-07-03 13:20:00,0.63235,0.63245,0.63235,0.63245,13400000.0
2009-07-03 13:21:00,0.63245,0.63245,0.63235,0.63235,21200000.0
2009-07-03 13:22:00,0.63235,0.63245,0.63235,0.63245,7600000.0
2009-07-03 13:23:00,0.63255,0.63265,0.63255,0.6326,6600000.0
2009-07-03 13:24:00,0.63255,0.633,0.63255,0.633,217800000.0
2009-07-03 13:25:00,0.633,0.6332,0.6329,0.6331,76200000.0
2009-07-03 13:26:00,0.6332,0.6332,0.63305,0.6332,33600000.0
2009-07-03 13:27:00,0.6332,0.6332,0.63265,0.63265,77800000.0
2009-07-03 13:28:00,0.63265,0.6328,0.6326,0.63275,66400000.0
2009-07-03 13:29:00,0.6328,0.63285,0.6327,0.63285,46600000.0
2009-07-03 13:30:00,0.63285,0.63305,0.63275,0.63295,221200000.0
2009-07-03 13:31:00,0.63295,0.63305,0.63295,0.63305,45200000.0
2009-07-03 13:32:00,0.6331,0.6331,0.63305,0.63305,70400000.0
2009-07-03 13:33:00,0.6331,0.6331,0.63305,0.63305,17600000.0
2009-07-03 13:34:00,0.63305,0.63305,0.63305,0.63305,15400000.0
2009-07-03 13:35:00,0.63305,0.63345,0.63305,0.63325,163900000.0
2009-07-03 13:36:00,0.63345,0.63345,0.63345,0.63345,2200000.0
2009-07-03 13:37:00,0.63345,0.63385,0.63345,0.63385,48400000.0
2009-07-03 13:38:00,0.6339,0.63415,0.63385,0.634,176800000.0
2009-07-03 13:39:00,0.6341,0.6341,0.63385,0.634,96800000.0
2009-07-03 13:40:00,0.634,0.634,0.63385,0.6339,148000000.0
2009-07-03 13:41:00,0.63372,0.63393,0.63372,0.63378,310200000.0
2009-07-03 13:42:00,0.6339,0.63395,0.6335,0.63385,168600000.0
2009-07-03 13:43:00,0.6339,0.6343,0.63385,0.63405,109000000.0
2009-07-03 13:44:00,0.6341,0.63425,0.63405,0.63425,173800000.0
2009-07-03 13:45:00,0.63415,0.63415,0.63395,0.63395,140399999.0
2009-07-03 13:46:00,0.6339,0.634,0.6337,0.634,130600000.0
2009-07-03 13:47:00,0.63395,0.63435,0.63395,0.63405,91900000.0
2009-07-03 13:48:00,0.6341,0.63455,0.6339,0.6343,262600000.0
2009-07-03 13:49:00,0.63425,0.6345,0.63425,0.63435,45400000.0
2009-07-03 13:50:00,0.63445,0.63475,0.63415,0.6343,181800001.0
2009-07-03 13:51:00,0.6343,0.63435,0.63395,0.63425,91000000.0
2009-07-03 13:52:00,0.63425,0.63425,0.63395,0.6341,54600000.0
2009-07-03 13:53:00,0.63405,0.63405,0.63395,0.63395,18000000.0
2009-07-03 13:54:00,0.63395,0.63395,0.63395,0.63395,3200000.0
2009-07-03 13:55:00,0.63395,0.63395,0.63385,0.63385,22800000.0
2009-07-03 13:56:00,0.6339,0.6339,0.6335,0.6335,147800001.0
2009-07-03 13:57:00,0.63355,0.63355,0.63325,0.63335,41000000.0
2009-07-03 13:58:00,0.63335,0.6335,0.63315,0.63325,130400000.0
2009-07-03 13:59:00,0.6332,0.63345,0.63315,0.63335,74200000.0
2009-07-03 14:00:00,0.63335,0.63335,0.63315,0.63315,70200000.0
2009-07-03 14:01:00,0.63315,0.63345,0.63315,0.63325,87000000.0
2009-07-03 14:02:00,0.63325,0.6335,0.63325,0.6334,58000000.0
2009-07-03 14:03:00,0.6335,0.6335,0.63335,0.63345,23000000.0
2009-07-03 14:04:00,0.63345,0.63345,0.63325,0.63325,72600000.0
2009-07-03 14:05:00,0.63325,0.6333,0.63325,0.63325,30000000.0
2009-07-03 14:06:00,0.6333,0.6333,0.63325,0.63325,17400000.0
2009-07-03 14:07:00,0.63325,0.63325,0.63315,0.63315,30200000.0
2009-07-03 14:08:00,0.6332,0.63345,0.63315,0.63325,167200000.0
2009-07-03 14:09:00,0.63325,0.63335,0.63315,0.63325,214400002.0
2009-07-03 14:10:00,0.63325,0.63335,0.6332,0.6332,89800000.0
2009-07-03 14:11:00,0.6332,0.6333,0.63315,0.63315,88000000.0
2009-07-03 14:12:00,0.63315,0.63345,0.63305,0.63325,145200000.0
2009-07-03 14:13:00,0.63325,0.63335,0.63285,0.63295,53400000.0
2009-07-03 14:14:00,0.6329,0.63335,0.6328,0.6332,182400000.0
2009-07-03 14:15:00,0.6332,0.6332,0.63315,0.63315,22800000.0
2009-07-03 14:16:00,0.63315,0.6332,0.63315,0.6332,34400000.0
2009-07-03 14:17:00,0.63315,0.63315,0.63295,0.63295,46000000.0
2009-07-03 14:18:00,0.63285,0.63295,0.63285,0.63285,26400000.0
2009-07-03 14:19:00,0.63285,0.63305,0.63285,0.633,48400000.0
2009-07-03 14:20:00,0.63295,0.6331,0.63265,0.6331,48600000.0
2009-07-03 14:21:00,0.6331,0.6332,0.63305,0.6332,46800000.0
2009-07-03 14:22:00,0.63308,0.63312,0.63302,0.63305,207400000.0
2009-07-03 14:23:00,0.6332,0.6332,0.6332,0.6332,1000000.0
2009-07-03 14:24:00,0.6332,0.6332,0.63285,0.633,69400000.0
2009-07-03 14:25:00,0.63283,0.63288,0.63278,0.63278,224000000.0
2009-07-03 14:26:00,0.63295,0.633,0.63275,0.63275,35200000.0
2009-07-03 14:27:00,0.63275,0.6328,0.63275,0.63275,21000000.0
2009-07-03 14:28:00,0.63275,0.6329,0.63265,0.6327,146900000.0
2009-07-03 14:29:00,0.63265,0.63265,0.63265,0.63265,3000000.0
2009-07-03 14:30:00,0.63265,0.6327,0.63265,0.63265,40200000.0
2009-07-03 14:31:00,0.63265,0.63265,0.6324,0.6324,32800000.0
2009-07-03 14:32:00,0.6325,0.6325,0.63225,0.63225,38400000.0
2009-07-03 14:33:00,0.63225,0.6323,0.6321,0.63215,66600000.0
2009-07-03 14:34:00,0.63205,0.6321,0.632,0.63205,53400000.0
2009-07-03 14:35:00,0.63205,0.6321,0.63185,0.632,85600000.0
2009-07-03 14:36:00,0.63205,0.63215,0.632,0.6321,73400000.0
2009-07-03 14:37:00,0.63205,0.6322,0.63205,0.63205,15600000.0
2009-07-03 14:38:00,0.63205,0.6324,0.63205,0.63225,96000000.0
2009-07-03 14:39:00,0.63225,0.63245,0.63205,0.63225,104000000.0
2009-07-03 14:40:00,0.63225,0.63225,0.63225,0.63225,2200000.0
2009-07-03 14:41:00,0.63205,0.63215,0.63205,0.63215,6600000.0
2009-07-03 14:42:00,0.63215,0.63215,0.63215,0.63215,11000000.0
2009-07-03 14:43:00,0.63215,0.63235,0.63205,0.6323,29800000.0
2009-07-03 14:44:00,0.63215,0.63235,0.63195,0.6323,153200000.0
2009-07-03 14:45:00,0.6323,0.63235,0.63215,0.6323,27000000.0
2009-07-03 14:46:00,0.6323,0.63235,0.63215,0.6323,47000000.0
2009-07-03 14:47:00,0.6323,0.6323,0.6322,0.6323,27200000.0
2009-07-03 14:48:00,0.6323,0.6323,0.6323,0.6323,4400000.0
2009-07-03 14:49:00,0.63215,0.6322,0.6316,0.63175,289199999.0
2009-07-03 14:50:00,0.63175,0.63175,0.63145,0.6316,53000000.0
2009-07-03 14:51:00,0.6315,0.63175,0.6315,0.63175,37200000.0
2009-07-03 14:52:00,0.63165,0.63165,0.6315,0.6315,40800000.0
2009-07-03 14:53:00,0.6316,0.63165,0.63155,0.6316,26400000.0
2009-07-03 14:54:00,0.63155,0.6316,0.63155,0.63155,11000000.0
2009-07-03 14:55:00,0.6308,0.63136,0.63075,0.63124,81600000.0
2009-07-03 14:56:00,0.6315,0.6315,0.6315,0.6315,7200000.0
2009-07-03 14:57:00,0.63145,0.63145,0.63135,0.63145,39800000.0
2009-07-03 14:58:00,0.63145,0.6316,0.63145,0.6316,18000000.0
2009-07-03 14:59:00,0.63121,0.63153,0.63121,0.63137,174600000.0
2009-07-03 15:00:00,0.63138,0.63182,0.63116,0.63144,342800000.0
2009-07-03 15:01:00,0.6316,0.6316,0.63135,0.6314,60600000.0
2009-07-03 15:02:00,0.6314,0.6314,0.6311,0.6312,60100000.0
2009-07-03 15:03:00,0.6311,0.63125,0.6311,0.63125,13800000.0
2009-07-03 15:04:00,0.63125,0.63125,0.63105,0.63105,36600000.0
2009-07-03 15:05:00,0.63105,0.63105,0.6309,0.63105,69400000.0
2009-07-03 15:06:00,0.63105,0.63105,0.63095,0.63095,20800000.0
2009-07-03 15:07:00,0.63095,0.63095,0.63095,0.63095,7000000.0
2009-07-03 15:08:00,0.63095,0.63095,0.63095,0.63095,21600000.0
2009-07-03 15:09:00,0.63095,0.63095,0.63075,0.63085,45600000.0
2009-07-03 15:10:00,0.6309,0.6309,0.63085,0.6309,22000000.0
2009-07-03 15:11:00,0.63085,0.6309,0.63085,0.6309,15400000.0
2009-07-03 15:12:00,0.6309,0.6309,0.63075,0.63075,20200000.0
2009-07-03 15:13:00,0.6307,0.63075,0.63035,0.63065,154000000.0
2009-07-03 15:14:00,0.63065,0.63065,0.63065,0.63065,14600000.0
2009-07-03 15:15:00,0.63075,0.63075,0.6307,0.63075,14000000.0
2009-07-03 15:16:00,0.63075,0.6308,0.6307,0.63075,21600000.0
2009-07-03 15:17:00,0.6308,0.6308,0.6308,0.6308,6400000.0
2009-07-03 15:18:00,0.6308,0.6308,0.63075,0.63075,77000000.0
2009-07-03 15:19:00,0.6308,0.6309,0.63075,0.6309,160800000.0
2009-07-03 15:20:00,0.63095,0.63095,0.63085,0.6309,90000000.0
2009-07-03 15:21:00,0.6309,0.6309,0.6309,0.6309,41600000.0
2009-07-03 15:22:00,0.6304,0.63063,0.6304,0.63059,37400000.0
2009-07-03 15:23:00,0.63085,0.63095,0.63085,0.63095,82800000.0
2009-07-03 15:24:00,0.63105,0.63105,0.63085,0.6309,47800000.0
2009-07-03 15:25:00,0.63061,0.63081,0.6304,0.63078,88800000.0
2009-07-03 15:26:00,0.63085,0.63095,0.63085,0.63095,40200000.0
2009-07-03 15:27:00,0.63095,0.631,0.63095,0.63095,26400000.0
2009-07-03 15:28:00,0.63085,0.6309,0.6307,0.63075,66600000.0
2009-07-03 15:29:00,0.63033,0.63065,0.63009,0.63043,90400000.0
2009-07-03 15:30:00,0.63065,0.63065,0.63055,0.63055,22200000.0
2009-07-03 15:31:00,0.63045,0.63045,0.63045,0.63045,11600000.0
2009-07-03 15:32:00,0.63045,0.6306,0.63045,0.6306,23200000.0
2009-07-03 15:33:00,0.63055,0.63055,0.63055,0.63055,3000000.0
2009-07-03 15:34:00,0.63055,0.63075,0.63055,0.63075,61000000.0
2009-07-03 15:35:00,0.63075,0.63075,0.63075,0.63075,2200000.0
2009-07-03 15:36:00,0.63085,0.6309,0.63085,0.6309,4400000.0
2009-07-03 15:37:00,0.6307,0.6307,0.6306,0.63065,41000000.0
2009-07-03 15:38:00,0.6307,0.6307,0.6306,0.63065,15600000.0
2009-07-03 15:39:00,0.63065,0.63065,0.63065,0.63065,5200000.0
2009-07-03 15:40:00,0.63065,0.63065,0.63065,0.63065,7400000.0
2009-07-03 15:41:00,0.63065,0.63065,0.63065,0.63065,8800000.0
2009-07-03 15:42:00,0.63065,0.63065,0.63065,0.63065,4400000.0
2009-07-03 15:43:00,0.6306,0.63065,0.6306,0.63065,17000000.0
2009-07-03 15:44:00,0.63065,0.6307,0.63065,0.6307,10600000.0
2009-07-03 15:45:00,0.6307,0.6308,0.6307,0.63075,34200000.0
2009-07-03 15:46:00,0.63075,0.6308,0.63075,0.63075,10800000.0
2009-07-03 15:47:00,0.6308,0.6308,0.63065,0.63075,32000000.0
2009-07-03 15:48:00,0.63075,0.631,0.63065,0.6309,78400000.0
2009-07-03 15:49:00,0.6309,0.631,0.63085,0.631,20100000.0
2009-07-03 15:50:00,0.631,0.631,0.6309,0.63095,36600000.0
2009-07-03 15:51:00,0.63095,0.6311,0.63095,0.6311,18200000.0
2009-07-03 15:52:00,0.6311,0.6311,0.63085,0.63095,45800000.0
2009-07-03 15:53:00,0.63095,0.63105,0.63095,0.63105,12000000.0
2009-07-03 15:54:00,0.63105,0.6312,0.63105,0.6312,58000000.0
2009-07-03 15:55:00,0.6314,0.6314,0.6314,0.6314,10400000.0
2009-07-03 15:56:00,0.6314,0.6314,0.6314,0.6314,3200000.0
2009-07-03 15:57:00,0.6314,0.6314,0.6314,0.6314,1000000.0
2009-07-03 15:58:00,0.6314,0.6314,0.6314,0.6314,4000000.0
2009-07-03 15:59:00,0.6314,0.6314,0.63115,0.63115,98800000.0
2009-07-03 16:00:00,0.63125,0.6314,0.63125,0.63125,46200000.0
2009-07-03 16:01:00,0.63115,0.6313,0.63115,0.6313,29400000.0
2009-07-03 16:02:00,0.6315,0.6315,0.6314,0.6314,10500000.0
2009-07-03 16:03:00,0.6314,0.63145,0.63135,0.6314,20400000.0
2009-07-03 16:04:00,0.63135,0.63135,0.6313,0.6313,32200000.0
2009-07-03 16:05:00,0.6313,0.6313,0.6312,0.6312,10800000.0
2009-07-03 16:06:00,0.63095,0.63098,0.63073,0.63092,232400000.0
2009-07-03 16:07:00,0.6312,0.6312,0.6312,0.6312,2000000.0
2009-07-03 16:08:00,0.63115,0.63115,0.63115,0.63115,2200000.0
2009-07-03 16:09:00,0.63093,0.63108,0.63066,0.63082,301800000.0
2009-07-03 16:10:00,0.63115,0.63115,0.63115,0.63115,8800000.0
2009-07-03 16:11:00,0.63115,0.63115,0.63115,0.63115,6600000.0
2009-07-03 16:12:00,0.6312,0.6312,0.63115,0.63115,7000000.0
2009-07-03 16:13:00,0.6312,0.63135,0.63115,0.63125,21800000.0
2009-07-03 16:14:00,0.6313,0.6313,0.6313,0.6313,1800000.0
2009-07-03 16:15:00,0.63135,0.63135,0.63125,0.63125,87200000.0
2009-07-03 16:16:00,0.63125,0.63125,0.63115,0.63115,10600000.0
2009-07-03 16:17:00,0.6312,0.6312,0.6308,0.63093,188000000.0
2009-07-03 16:18:00,0.6312,0.63125,0.6312,0.6312,71600000.0
2009-07-03 16:19:00,0.6312,0.6314,0.6312,0.63125,56400000.0
2009-07-03 16:20:00,0.63125,0.63125,0.6312,0.6312,22600000.0
2009-07-03 16:21:00,0.63115,0.63125,0.63115,0.6312,58000000.0
2009-07-03 16:22:00,0.63125,0.63125,0.63125,0.63125,29000000.0
2009-07-03 16:23:00,0.63125,0.6313,0.6312,0.6312,43000000.0
2009-07-03 16:24:00,0.6313,0.6313,0.63115,0.63115,5400000.0
2009-07-03 16:25:00,0.63115,0.63115,0.63115,0.63115,1800000.0
2009-07-03 16:26:00,0.6312,0.6312,0.6312,0.6312,3200000.0
2009-07-03 16:27:00,0.63125,0.63125,0.63115,0.6312,55800000.0
2009-07-03 16:28:00,0.63135,0.63135,0.63115,0.63125,10000000.0
2009-07-03 16:29:00,0.63115,0.6312,0.63115,0.63115,21400000.0
2009-07-03 16:30:00,0.63115,0.63115,0.63115,0.63115,6800000.0
2009-07-03 16:31:00,0.63115,0.6313,0.63115,0.63115,11200000.0
2009-07-03 16:32:00,0.63083,0.63104,0.63083,0.63104,9600000.0
2009-07-03 16:33:00,0.63115,0.63115,0.63115,0.63115,10800000.0
2009-07-03 16:34:00,0.63094,0.63111,0.6309,0.63091,233000000.0
2009-07-03 16:35:00,0.6311,0.6312,0.63075,0.63105,46400000.0
2009-07-03 16:36:00,0.63105,0.63105,0.63105,0.63105,5400000.0
2009-07-03 16:37:00,0.63083,0.63096,0.63074,0.63088,340800000.0
2009-07-03 16:38:00,0.63095,0.63095,0.63065,0.6308,32600000.0
2009-07-03 16:39:00,0.63065,0.6309,0.63065,0.6309,20800000.0
2009-07-03 16:40:00,0.63085,0.63095,0.63075,0.63075,14400000.0
2009-07-03 16:41:00,0.63075,0.6309,0.63075,0.6309,9000000.0
2009-07-03 16:42:00,0.63069,0.63074,0.63057,0.63062,82200000.0
2009-07-03 16:43:00,0.63085,0.63085,0.63085,0.63085,7200000.0
2009-07-03 16:44:00,0.63085,0.6313,0.6307,0.63095,31700000.0
2009-07-03 16:45:00,0.63085,0.6312,0.63065,0.63065,80600000.0
2009-07-03 16:46:00,0.63045,0.63075,0.63045,0.63071,30200000.0
2009-07-03 16:47:00,0.63066,0.63078,0.63064,0.63078,32000000.0
2009-07-03 16:48:00,0.63085,0.63085,0.6305,0.63055,60200000.0
2009-07-03 16:49:00,0.63055,0.63065,0.63055,0.63065,23400000.0
2009-07-03 16:50:00,0.6307,0.63075,0.6303,0.63035,120000000.0
2009-07-03 16:51:00,0.63045,0.63075,0.63035,0.63055,155000000.0
2009-07-03 16:52:00,0.6305,0.6305,0.6305,0.6305,23600000.0
2009-07-03 16:53:00,0.6305,0.6305,0.63035,0.6305,16000000.0
2009-07-03 16:54:00,0.6305,0.6305,0.63035,0.63035,200000003.0
2009-07-03 16:55:00,0.63035,0.6304,0.6301,0.6301,264000002.0
2009-07-03 16:56:00,0.63015,0.63025,0.63005,0.6302,133400000.0
2009-07-03 16:57:00,0.63025,0.6305,0.63015,0.63015,69400000.0
2009-07-03 16:58:00,0.6303,0.63045,0.6303,0.6303,83200000.0
2009-07-03 16:59:00,0.63045,0.6305,0.63025,0.6304,168800000.0
2009-07-03 17:00:00,0.6304,0.6305,0.63035,0.6305,177200000.0
2009-07-03 17:01:00,0.6305,0.6305,0.6303,0.6303,35400000.0
2009-07-03 17:02:00,0.6303,0.6303,0.6302,0.6302,16800000.0
2009-07-03 17:03:00,0.63015,0.63035,0.6301,0.6303,40800000.0
2009-07-03 17:04:00,0.63035,0.6304,0.63025,0.6304,107300000.0
2009-07-03 17:05:00,0.6304,0.6305,0.63035,0.6304,85600000.0
2009-07-03 17:06:00,0.63015,0.63045,0.63015,0.6304,74600000.0
2009-07-03 17:07:00,0.6304,0.63045,0.63025,0.6303,51400000.0
2009-07-03 17:08:00,0.63025,0.6303,0.63025,0.6303,25000000.0
2009-07-03 17:09:00,0.63025,0.63035,0.63025,0.63035,11800000.0
2009-07-03 17:10:00,0.63035,0.63035,0.62985,0.62985,37500000.0
2009-07-03 17:11:00,0.63,0.63,0.62985,0.62985,73000000.0
2009-07-03 17:12:00,0.6298,0.62985,0.6298,0.62985,24000000.0
2009-07-03 17:13:00,0.62995,0.6301,0.62995,0.6301,27200000.0
2009-07-03 17:14:00,0.63005,0.63015,0.6299,0.6299,96799999.0
2009-07-03 17:15:00,0.63,0.63025,0.62995,0.63005,112000000.0
2009-07-03 17:16:00,0.63025,0.63025,0.63005,0.63015,105600000.0
2009-07-03 17:17:00,0.6301,0.6303,0.62975,0.62995,191200001.0
2009-07-03 17:18:00,0.6301,0.63015,0.6301,0.6301,63200000.0
2009-07-03 17:19:00,0.6301,0.6301,0.6301,0.6301,4800000.0
2009-07-03 17:20:00,0.62988,0.63014,0.62972,0.62994,178200000.0
2009-07-03 17:21:00,0.6301,0.6301,0.6301,0.6301,1600000.0
2009-07-03 17:22:00,0.6301,0.6301,0.62995,0.63,43800000.0
2009-07-03 17:23:00,0.63,0.63015,0.62995,0.63005,113600000.0
2009-07-03 17:24:00,0.6301,0.63035,0.63005,0.63035,99199999.0
2009-07-03 17:25:00,0.6302,0.6304,0.6302,0.6303,116000000.0
2009-07-03 17:26:00,0.6303,0.6303,0.6302,0.6302,14400000.0
2009-07-03 17:27:00,0.6301,0.6302,0.6301,0.6302,108800000.0
2009-07-03 17:28:00,0.6302,0.63035,0.63015,0.63035,104800000.0
2009-07-03 17:29:00,0.63035,0.63035,0.63005,0.6303,117600000.0
2009-07-03 17:30:00,0.6303,0.6304,0.6303,0.6304,20800000.0
2009-07-03 17:31:00,0.63035,0.63035,0.63025,0.63025,120000000.0
2009-07-03 17:32:00,0.6303,0.6303,0.63015,0.6302,75200000.0
2009-07-03 17:33:00,0.63015,0.63015,0.6301,0.6301,70400000.0
2009-07-03 17:34:00,0.63015,0.63015,0.6301,0.6301,16000000.0
2009-07-03 17:35:00,0.6302,0.63035,0.6301,0.63035,141800000.0
2009-07-03 17:36:00,0.63035,0.63035,0.63035,0.63035,16000000.0
2009-07-03 17:37:00,0.6305,0.6305,0.6303,0.63035,44800000.0
2009-07-03 17:38:00,0.62993,0.63018,0.62976,0.63018,122600000.0
2009-07-03 17:39:00,0.63035,0.63035,0.6302,0.63025,99200000.0
2009-07-03 17:40:00,0.63025,0.63025,0.6302,0.6302,53600000.0
2009-07-03 17:41:00,0.6302,0.6302,0.6302,0.6302,8000000.0
2009-07-03 17:42:00,0.63025,0.63025,0.63025,0.63025,8800000.0
2009-07-03 17:43:00,0.63035,0.63035,0.63035,0.63035,8000000.0
2009-07-03 17:44:00,0.63035,0.63035,0.63025,0.6303,20000000.0
2009-07-03 17:45:00,0.63025,0.6303,0.63025,0.6303,12000000.0
2009-07-03 17:46:00,0.63035,0.63045,0.63035,0.6304,35200000.0
2009-07-03 17:47:00,0.63007,0.63022,0.63006,0.6301,268400000.0
2009-07-03 17:48:00,0.63008,0.63036,0.63008,0.6301,187800000.0
2009-07-03 17:49:00,0.63015,0.63024,0.62992,0.63014,374000000.0
2009-07-03 17:50:00,0.63009,0.63021,0.63002,0.63004,150200000.0
2009-07-03 17:51:00,0.63035,0.63035,0.63035,0.63035,3200000.0
2009-07-03 17:52:00,0.63035,0.6305,0.63035,0.6305,30400000.0
2009-07-03 17:53:00,0.63055,0.63055,0.63025,0.63045,78000000.0
2009-07-03 17:54:00,0.63045,0.63045,0.63025,0.63035,67200000.0
2009-07-03 17:55:00,0.63035,0.63035,0.6303,0.6303,8000000.0
2009-07-03 17:56:00,0.63035,0.63035,0.63035,0.63035,14400000.0
2009-07-03 17:57:00,0.6301,0.63022,0.62998,0.63021,174600000.0
2009-07-03 17:58:00,0.63018,0.63018,0.62988,0.62988,50000000.0
2009-07-03 17:59:00,0.6303,0.6304,0.6303,0.6304,11200000.0
2009-07-03 18:00:00,0.6304,0.6304,0.6304,0.6304,14400000.0
2009-07-03 18:01:00,0.63025,0.63034,0.6301,0.63013,34600000.0
2009-07-03 18:02:00,0.63013,0.63037,0.63009,0.63009,129600000.0
2009-07-03 18:03:00,0.6301,0.63031,0.6301,0.63017,91800000.0
2009-07-03 18:04:00,0.63016,0.63034,0.63002,0.63034,159600000.0
2009-07-03 18:05:00,0.63045,0.63045,0.63045,0.63045,1600000.0
2009-07-03 18:06:00,0.63045,0.63045,0.63045,0.63045,1600000.0
2009-07-03 18:07:00,0.63012,0.63016,0.62996,0.62996,45200000.0
2009-07-03 18:08:00,0.63045,0.63045,0.63035,0.63045,33600000.0
2009-07-03 18:09:00,0.63045,0.63055,0.63035,0.63035,92800000.0
2009-07-03 18:10:00,0.63007,0.63044,0.63007,0.63014,28800000.0
2009-07-03 18:11:00,0.63006,0.63022,0.63003,0.63017,83400000.0
2009-07-03 18:12:00,0.63014,0.63014,0.63001,0.63007,59000000.0
2009-07-03 18:13:00,0.63008,0.63021,0.63003,0.63013,55000000.0
2009-07-03 18:14:00,0.63035,0.63035,0.6303,0.63035,12800000.0
2009-07-03 18:15:00,0.63035,0.63035,0.63015,0.63015,32000000.0
2009-07-03 18:16:00,0.63005,0.63005,0.62935,0.62995,266400000.0
2009-07-03 18:17:00,0.6296,0.62995,0.6296,0.62995,35200000.0
2009-07-03 18:18:00,0.62973,0.62976,0.62953,0.62972,76400000.0
2009-07-03 18:19:00,0.62973,0.62985,0.62969,0.62975,29800000.0
2009-07-03 18:20:00,0.62995,0.62995,0.62945,0.62975,92800000.0
2009-07-03 18:21:00,0.62975,0.62975,0.62975,0.62975,10400000.0
2009-07-03 18:22:00,0.62965,0.62975,0.6296,0.62975,38400000.0
2009-07-03 18:23:00,0.62934,0.62956,0.62924,0.62952,158800000.0
2009-07-03 18:24:00,0.62957,0.62967,0.62938,0.62958,112400000.0
2009-07-03 18:25:00,0.62965,0.6297,0.62965,0.6297,25600000.0
2009-07-03 18:26:00,0.62965,0.6297,0.62955,0.62962,162800000.0
2009-07-03 18:27:00,0.62948,0.62956,0.6294,0.6294,125200000.0
2009-07-03 18:28:00,0.62938,0.62962,0.62933,0.6295,145000000.0
2009-07-03 18:29:00,0.62965,0.62965,0.6295,0.6295,83200000.0
2009-07-03 18:30:00,0.6294,0.6296,0.6294,0.6295,62400000.0
2009-07-03 18:31:00,0.62915,0.6293,0.62915,0.62917,69800000.0
2009-07-03 18:32:00,0.6294,0.6295,0.6294,0.6295,39200000.0
2009-07-03 18:33:00,0.62965,0.62965,0.6295,0.6295,60800000.0
2009-07-03 18:34:00,0.62955,0.62965,0.6295,0.6295,28800000.0
2009-07-03 18:35:00,0.6295,0.6295,0.6295,0.6295,12800000.0
2009-07-03 18:36:00,0.62929,0.62943,0.62915,0.62933,132599999.0
2009-07-03 18:37:00,0.62928,0.62949,0.62928,0.62936,116200000.0
2009-07-03 18:38:00,0.6295,0.6295,0.6295,0.6295,17600000.0
2009-07-03 18:39:00,0.6295,0.6295,0.6295,0.6295,11200000.0
2009-07-03 18:40:00,0.62965,0.62965,0.6295,0.62965,16000000.0
2009-07-03 18:41:00,0.62965,0.62965,0.62955,0.62965,35200000.0
2009-07-03 18:42:00,0.62953,0.6296,0.62945,0.6296,95600000.0
2009-07-03 18:43:00,0.6295,0.6295,0.62925,0.6293,20000000.0
2009-07-03 18:44:00,0.6293,0.6293,0.62925,0.62925,6400000.0
2009-07-03 18:45:00,0.6293,0.62935,0.62925,0.62935,19200000.0
2009-07-03 18:46:00,0.62935,0.62935,0.62935,0.62935,9600000.0
2009-07-03 18:47:00,0.62925,0.6293,0.62925,0.6293,6400000.0
2009-07-03 18:48:00,0.6293,0.62945,0.6292,0.62945,30400000.0
2009-07-03 18:49:00,0.62945,0.62965,0.62945,0.62965,9600000.0
2009-07-03 18:50:00,0.62955,0.62965,0.62955,0.62965,12800000.0
2009-07-03 18:51:00,0.62944,0.62957,0.62933,0.62943,27400000.0
2009-07-03 18:52:00,0.62975,0.62975,0.62975,0.62975,3200000.0
2009-07-03 18:53:00,0.6298,0.6298,0.62965,0.62975,25600000.0
2009-07-03 18:54:00,0.62933,0.62958,0.62933,0.62958,72800000.0
2009-07-03 18:55:00,0.6297,0.6298,0.6296,0.6297,41600000.0
2009-07-03 18:56:00,0.62975,0.62975,0.6297,0.6297,17600000.0
2009-07-03 18:57:00,0.62975,0.62975,0.62975,0.62975,8000000.0
2009-07-03 18:58:00,0.62975,0.62985,0.62975,0.62985,12800000.0
2009-07-03 18:59:00,0.6298,0.62985,0.6298,0.62985,6400000.0
2009-07-03 19:00:00,0.6298,0.62985,0.62975,0.62985,22400000.0
2009-07-03 19:01:00,0.62985,0.62985,0.62975,0.6298,19200000.0
2009-07-03 19:02:00,0.62975,0.6298,0.62975,0.6298,22400000.0
2009-07-03 19:03:00,0.6296,0.62965,0.62957,0.62962,78400000.0
2009-07-03 19:04:00,0.6296,0.62973,0.62957,0.6296,77000000.0
2009-07-03 19:05:00,0.6298,0.6298,0.6298,0.6298,24000000.0
2009-07-03 19:06:00,0.62961,0.6297,0.62938,0.62938,125600000.0
2009-07-03 19:07:00,0.62934,0.6298,0.62934,0.62965,145000000.0
2009-07-03 19:08:00,0.6298,0.6298,0.6298,0.6298,6400000.0
2009-07-03 19:09:00,0.62956,0.62959,0.62942,0.62945,110800000.0
2009-07-03 19:10:00,0.6299,0.6299,0.6299,0.6299,4800000.0
2009-07-03 19:11:00,0.6299,0.6299,0.6299,0.6299,14400000.0
2009-07-03 19:12:00,0.6299,0.6299,0.6299,0.6299,19200000.0
2009-07-03 19:13:00,0.6299,0.6299,0.6299,0.6299,2400000.0
2009-07-03 19:14:00,0.62947,0.6299,0.62947,0.62963,177600000.0
2009-07-03 19:15:00,0.6299,0.6299,0.62985,0.62985,12800000.0
2009-07-03 19:16:00,0.62967,0.62976,0.62967,0.62969,78000000.0
2009-07-03 19:17:00,0.6298,0.6298,0.62965,0.62965,45600000.0
2009-07-03 19:18:00,0.62965,0.6297,0.62965,0.6297,8200000.0
2009-07-03 19:19:00,0.62959,0.62977,0.62957,0.62975,119800000.0
2009-07-03 19:20:00,0.62987,0.63016,0.62987,0.63002,168000000.0
2009-07-03 19:21:00,0.62997,0.63007,0.62989,0.62997,33000000.0
2009-07-03 19:22:00,0.62991,0.63002,0.62986,0.62994,117200000.0
2009-07-03 19:23:00,0.62991,0.62991,0.62975,0.62975,48400000.0
2009-07-03 19:24:00,0.6299,0.6299,0.6299,0.6299,1000000.0
2009-07-03 19:25:00,0.62985,0.62985,0.62985,0.62985,3200000.0
2009-07-03 19:26:00,0.6297,0.62998,0.6297,0.62977,36000000.0
2009-07-03 19:27:00,0.62976,0.62994,0.62976,0.62986,52600000.0
2009-07-03 19:28:00,0.62991,0.62992,0.62976,0.62987,85000000.0
2009-07-03 19:29:00,0.62978,0.62999,0.62978,0.6299,88000000.0
2009-07-03 19:30:00,0.62995,0.63015,0.62988,0.62994,44400000.0
2009-07-03 19:31:00,0.62997,0.62997,0.62984,0.62995,46800000.0
2009-07-03 19:32:00,0.6299,0.63007,0.62974,0.6298,254000000.0
2009-07-03 19:33:00,0.62979,0.62994,0.62979,0.62987,95600000.0
2009-07-03 19:34:00,0.62985,0.63014,0.6298,0.62985,154000000.0
2009-07-03 19:35:00,0.62992,0.63002,0.62985,0.63,41400000.0
2009-07-03 19:36:00,0.62994,0.63008,0.62977,0.62984,154800000.0
2009-07-03 19:37:00,0.62979,0.62993,0.62977,0.62977,56400000.0
2009-07-03 19:38:00,0.6301,0.6301,0.6301,0.6301,14400000.0
2009-07-03 19:39:00,0.62993,0.62997,0.6299,0.62997,104000000.0
2009-07-03 19:40:00,0.6301,0.6301,0.6301,0.6301,8800000.0
2009-07-03 19:41:00,0.6298,0.62993,0.62972,0.62992,84400000.0
2009-07-03 19:42:00,0.6301,0.6301,0.6301,0.6301,4800000.0
2009-07-03 19:43:00,0.62984,0.6299,0.62981,0.62981,52000000.0
2009-07-03 19:44:00,0.6301,0.6301,0.6301,0.6301,4800000.0
2009-07-03 19:45:00,0.62981,0.62992,0.62964,0.62988,145400000.0
2009-07-03 19:46:00,0.62987,0.63011,0.62982,0.62982,81200000.0
2009-07-03 19:47:00,0.62982,0.62991,0.62976,0.62976,24800000.0
2009-07-03 19:48:00,0.62975,0.62993,0.62972,0.62985,74600000.0
2009-07-03 19:49:00,0.6301,0.6301,0.6301,0.6301,3200000.0
2009-07-03 19:50:00,0.62999,0.63033,0.62983,0.62989,73000000.0
2009-07-03 19:51:00,0.62983,0.6299,0.62972,0.6298,176800000.0
2009-07-03 19:52:00,0.62975,0.62975,0.62975,0.62975,3200000.0
2009-07-03 19:53:00,0.62984,0.62995,0.62982,0.62987,116400000.0
2009-07-03 19:54:00,0.62981,0.62995,0.6296,0.6299,209000000.0
2009-07-03 19:55:00,0.62945,0.62975,0.62945,0.62975,11200000.0
2009-07-03 19:56:00,0.62995,0.62995,0.6298,0.6298,8000000.0
2009-07-03 19:57:00,0.62973,0.62999,0.62973,0.62982,71600000.0
2009-07-03 19:58:00,0.6301,0.6301,0.6301,0.6301,4800000.0
2009-07-03 19:59:00,0.6301,0.6301,0.6301,0.6301,4800000.0
2009-07-03 20:00:00,0.6301,0.6301,0.6301,0.6301,4800000.0
2009-07-03 20:01:00,0.62995,0.63,0.62989,0.6299,41600000.0
2009-07-03 20:02:00,0.6302,0.6302,0.6302,0.6302,4800000.0
2009-07-03 20:03:00,0.6302,0.6302,0.62945,0.62945,42600000.0
2009-07-03 20:04:00,0.62915,0.62965,0.62915,0.6292,33400001.0
2009-07-03 20:05:00,0.62915,0.62928,0.62912,0.62928,35400000.0
2009-07-03 20:06:00,0.62917,0.62921,0.6291,0.62911,19400000.0
2009-07-03 20:07:00,0.6292,0.62933,0.62897,0.62924,284800000.0
2009-07-03 20:08:00,0.62919,0.62925,0.629,0.62915,22000000.0
2009-07-03 20:09:00,0.6293,0.6293,0.6293,0.6293,7600000.0
2009-07-03 20:10:00,0.62925,0.62925,0.62925,0.62925,2000000.0
2009-07-03 20:11:00,0.62925,0.62925,0.62925,0.62925,1000000.0
2009-07-03 20:12:00,0.62925,0.62925,0.62925,0.62925,1000000.0
2009-07-03 20:13:00,0.629,0.62912,0.62898,0.62905,39400000.0
2009-07-03 20:14:00,0.62902,0.62916,0.62897,0.62916,48800000.0
2009-07-03 20:15:00,0.62914,0.62914,0.6289,0.62905,28600000.0
2009-07-03 20:16:00,0.62906,0.62917,0.62898,0.62917,33800000.0
2009-07-03 20:17:00,0.62925,0.6293,0.62925,0.6293,40000000.0
2009-07-03 20:18:00,0.62925,0.62925,0.62925,0.62925,3000000.0
2009-07-03 20:19:00,0.62902,0.6291,0.62902,0.6291,16200000.0
2009-07-03 20:20:00,0.62918,0.62954,0.62918,0.62942,37800000.0
2009-07-03 20:21:00,0.62935,0.62949,0.62926,0.62949,35600000.0
2009-07-03 20:22:00,0.6294,0.6295,0.6294,0.6295,14400000.0
2009-07-03 20:23:00,0.62941,0.62945,0.62919,0.62919,17200000.0
2009-07-03 20:24:00,0.62925,0.62944,0.62925,0.6294,20200000.0
2009-07-03 20:25:00,0.62932,0.62951,0.62932,0.62951,20000000.0
2009-07-03 20:26:00,0.62944,0.62954,0.62939,0.62954,29800000.0
2009-07-03 20:27:00,0.6295,0.6295,0.6294,0.6294,5800000.0
2009-07-03 20:28:00,0.62932,0.62937,0.62921,0.62921,28800000.0
2009-07-03 20:29:00,0.62929,0.62947,0.62929,0.62946,8800000.0
2009-07-03 20:30:00,0.6295,0.6295,0.6295,0.6295,3200000.0
2009-07-03 20:31:00,0.62975,0.62975,0.62925,0.62947,132200000.0
2009-07-03 20:32:00,0.62945,0.62948,0.6293,0.62933,31800000.0
2009-07-03 20:33:00,0.62937,0.62954,0.62926,0.62954,67600000.0
2009-07-03 20:34:00,0.62949,0.62949,0.62913,0.6292,60600000.0
2009-07-03 20:35:00,0.62926,0.62937,0.62916,0.62925,89400000.0
2009-07-03 20:36:00,0.62931,0.62945,0.62923,0.62923,70000000.0
2009-07-03 20:37:00,0.6294,0.6294,0.6294,0.6294,1000000.0
2009-07-03 20:38:00,0.62939,0.62939,0.62922,0.62938,43000000.0
2009-07-03 20:39:00,0.62944,0.62946,0.62928,0.62943,65400000.0
2009-07-03 20:40:00,0.62936,0.62985,0.62931,0.62938,179000000.0
2009-07-03 20:41:00,0.6293,0.62972,0.62914,0.62972,189600000.0
2009-07-03 20:42:00,0.62962,0.62962,0.62929,0.62943,58400000.0
2009-07-03 20:43:00,0.62935,0.62951,0.62935,0.62947,25600000.0
2009-07-03 20:44:00,0.62935,0.62943,0.62931,0.62931,52400000.0
2009-07-03 20:45:00,0.6296,0.6296,0.6296,0.6296,38400000.0
2009-07-03 20:46:00,0.62942,0.62954,0.62942,0.62944,16600000.0
2009-07-03 20:47:00,0.62933,0.62943,0.62931,0.62931,11400000.0
2009-07-03 20:48:00,0.62948,0.62948,0.6292,0.62939,49800000.0
2009-07-03 20:49:00,0.62937,0.62945,0.62924,0.62924,10600000.0
2009-07-03 20:50:00,0.6295,0.6296,0.6295,0.6296,11200000.0
2009-07-03 20:51:00,0.6296,0.6296,0.6296,0.6296,4800000.0
2009-07-03 20:52:00,0.62931,0.62948,0.62925,0.62938,69400000.0
2009-07-03 20:53:00,0.62943,0.62948,0.6293,0.62938,89000000.0
2009-07-03 20:54:00,0.62937,0.62945,0.62933,0.62935,55800000.0
2009-07-03 20:55:00,0.62936,0.62951,0.62924,0.62925,35600000.0
2009-07-03 20:56:00,0.6296,0.6296,0.6296,0.6296,3200000.0
2009-07-03 20:57:00,0.62935,0.62961,0.6293,0.62932,87400000.0
2009-07-03 20:58:00,0.6297,0.6299,0.6297,0.6299,23200000.0
2009-07-03 20:59:00,0.62995,0.62995,0.62995,0.62995,8000000.0
2009-07-03 21:00:00,0.62966,0.63,0.62957,0.62957,33600000.0
2009-07-03 21:01:00,0.62954,0.62976,0.62952,0.62952,17600000.0
2009-07-03 21:02:00,0.62942,0.6297,0.62942,0.6297,9600000.0
2009-07-03 21:03:00,0.62974,0.62984,0.62963,0.62972,32600000.0
2009-07-03 21:04:00,0.62974,0.62977,0.6296,0.62967,90000000.0
2009-07-03 21:05:00,0.62995,0.62995,0.62995,0.62995,14400000.0
2009-07-03 21:06:00,0.62995,0.62995,0.62995,0.62995,9600000.0
2009-07-03 21:07:00,0.62995,0.62995,0.62995,0.62995,9600000.0
2009-07-03 21:08:00,0.62995,0.62995,0.62995,0.62995,12800000.0
2009-07-03 21:09:00,0.62969,0.6297,0.62957,0.62957,70400000.0
2009-07-03 21:10:00,0.62995,0.62995,0.62995,0.62995,11200000.0
2009-07-03 21:11:00,0.62995,0.62995,0.62995,0.62995,9600000.0
2009-07-03 21:12:00,0.62995,0.62995,0.62995,0.62995,9600000.0
2009-07-03 21:13:00,0.62995,0.62995,0.62995,0.62995,9600000.0
2009-07-03 21:14:00,0.62995,0.62995,0.62995,0.62995,9600000.0
2009-07-03 21:15:00,0.62995,0.62995,0.62995,0.62995,9600000.0
2009-07-03 21:16:00,0.62995,0.62995,0.62995,0.62995,8000000.0
2009-07-03 21:17:00,0.62995,0.62995,0.62995,0.62995,6400000.0
2009-07-03 21:18:00,0.62995,0.62995,0.62995,0.62995,6400000.0
2009-07-03 21:19:00,0.62995,0.62995,0.62995,0.62995,6400000.0
2009-07-03 21:20:00,0.62995,0.62995,0.62995,0.62995,6400000.0
2009-07-03 21:21:00,0.62995,0.62995,0.62995,0.62995,25600000.0
2009-07-03 21:22:00,0.62995,0.62995,0.62995,0.62995,4800000.0
2009-07-03 21:23:00,0.62995,0.62995,0.6299,0.6299,9600000.0
2009-07-03 21:24:00,0.62937,0.62967,0.62937,0.62953,73200000.0
2009-07-03 21:25:00,0.62957,0.62972,0.62947,0.62947,209400000.0
2009-07-03 21:26:00,0.6299,0.6299,0.6299,0.6299,12800000.0
2009-07-03 21:27:00,0.62962,0.62964,0.62954,0.62954,53800000.0
2009-07-03 21:28:00,0.62947,0.62971,0.62947,0.62958,49800000.0
2009-07-03 21:29:00,0.6299,0.6299,0.6299,0.6299,16000000.0
2009-07-03 21:30:00,0.6299,0.6299,0.6299,0.6299,3200000.0
2009-07-03 21:31:00,0.6299,0.6299,0.6299,0.6299,1600000.0
2009-07-03 21:32:00,0.6299,0.6299,0.6299,0.6299,4800000.0
2009-07-03 21:33:00,0.6299,0.6299,0.6299,0.6299,9600000.0
2009-07-03 21:34:00,0.6297,0.62977,0.6297,0.62977,27000000.0
2009-07-03 21:35:00,0.6299,0.6299,0.6299,0.6299,8000000.0
2009-07-03 21:36:00,0.6297,0.62987,0.6297,0.62977,51000000.0
2009-07-03 21:37:00,0.62973,0.62987,0.62973,0.62983,30000000.0
2009-07-03 21:38:00,0.62977,0.62977,0.62973,0.62977,22400000.0
2009-07-03 21:39:00,0.6299,0.6299,0.6299,0.6299,3200000.0
2009-07-03 21:40:00,0.6299,0.6299,0.6299,0.6299,4800000.0
2009-07-03 21:41:00,0.62977,0.62977,0.62973,0.62973,2000000.0
2009-07-03 21:42:00,0.6299,0.6299,0.6299,0.6299,6400000.0
2009-07-03 21:43:00,0.6299,0.6299,0.6299,0.6299,8000000.0
2009-07-03 21:44:00,0.6299,0.6299,0.62975,0.62975,6400000.0
2009-07-03 21:45:00,0.62963,0.62965,0.6296,0.62965,38000000.0
2009-07-03 21:46:00,0.62975,0.62975,0.62975,0.62975,33600000.0
2009-07-03 21:47:00,0.62975,0.62975,0.62975,0.62975,19200000.0
2009-07-03 21:48:00,0.62975,0.62975,0.62975,0.62975,19200000.0
2009-07-03 21:49:00,0.62975,0.6298,0.62975,0.6298,35800000.0
2009-07-03 21:50:00,0.6298,0.6298,0.6298,0.6298,14400000.0
2009-07-03 21:51:00,0.62975,0.6298,0.6297,0.62975,22000000.0
2009-07-03 21:52:00,0.62963,0.62965,0.6294,0.62959,57800000.0
2009-07-03 21:53:00,0.62969,0.62975,0.62953,0.62953,25600000.0
2009-07-03 21:54:00,0.6295,0.62954,0.6294,0.6294,27200000.0
2009-07-03 21:55:00,0.62975,0.62975,0.6297,0.6297,17600000.0
2009-07-03 21:56:00,0.62947,0.62968,0.62947,0.62963,30600000.0
2009-07-03 21:57:00,0.62965,0.62976,0.62959,0.62965,73600000.0
2009-07-03 21:58:00,0.62962,0.62962,0.62942,0.62956,30400000.0
2009-07-03 21:59:00,0.62936,0.62962,0.62936,0.62962,15600000.0
2009-07-03 22:00:00,0.62975,0.62975,0.62965,0.62965,15000000.0
2009-07-03 22:01:00,0.6295,0.62956,0.62942,0.62953,47600000.0
2009-07-03 22:02:00,0.62953,0.6296,0.62944,0.6296,43200000.0
2009-07-03 22:03:00,0.6297,0.6297,0.6297,0.6297,9600000.0
2009-07-03 22:04:00,0.6297,0.6297,0.6297,0.6297,28800000.0
2009-07-03 22:05:00,0.6297,0.6299,0.6297,0.6299,81600000.0
2009-07-03 22:06:00,0.62945,0.62974,0.62945,0.62953,46000000.0
2009-07-03 22:07:00,0.62958,0.62968,0.62949,0.62968,42800000.0
2009-07-03 22:08:00,0.62969,0.6298,0.62964,0.62969,53800000.0
2009-07-03 22:09:00,0.6296,0.62962,0.62956,0.62956,11600000.0
2009-07-03 22:10:00,0.6298,0.6298,0.6298,0.6298,9600000.0
2009-07-03 22:11:00,0.6298,0.6298,0.6298,0.6298,28800000.0
2009-07-03 22:12:00,0.62946,0.62962,0.62936,0.62957,62800000.0
2009-07-03 22:13:00,0.62959,0.62965,0.62954,0.62965,134400000.0
2009-07-03 22:14:00,0.62963,0.62975,0.62958,0.62967,94000000.0
2009-07-03 22:15:00,0.62959,0.62959,0.62946,0.6295,26400000.0
2009-07-03 22:16:00,0.6298,0.6298,0.6298,0.6298,16000000.0
2009-07-03 22:17:00,0.6298,0.6298,0.6298,0.6298,16000000.0
2009-07-03 22:18:00,0.62957,0.62967,0.62953,0.62965,53000000.0
2009-07-03 22:19:00,0.6298,0.6298,0.6298,0.6298,16000000.0
2009-07-03 22:20:00,0.6298,0.6298,0.6298,0.6298,16000000.0
2009-07-03 22:21:00,0.62967,0.62967,0.62967,0.62967,18000000.0
2009-07-03 22:22:00,0.6298,0.6298,0.6298,0.6298,9600000.0
2009-07-03 22:23:00,0.6298,0.6298,0.6298,0.6298,4800000.0
2009-07-03 22:24:00,0.62965,0.6297,0.62955,0.62958,54200000.0
2009-07-03 22:25:00,0.62953,0.62969,0.62951,0.62965,59200000.0
2009-07-03 22:26:00,0.62975,0.62975,0.62975,0.62975,19200000.0
2009-07-03 22:27:00,0.62975,0.62975,0.62975,0.62975,25600000.0
2009-07-03 22:28:00,0.62975,0.62975,0.62975,0.62975,19200000.0
2009-07-03 22:29:00,0.62975,0.62975,0.62975,0.62975,19200000.0
2009-07-03 22:30:00,0.62967,0.62994,0.62956,0.62964,48400000.0
2009-07-03 22:31:00,0.62975,0.6298,0.62975,0.6298,16000000.0
2009-07-03 22:32:00,0.6298,0.6298,0.6298,0.6298,6400000.0
2009-07-03 22:33:00,0.6298,0.6298,0.6298,0.6298,6400000.0
2009-07-03 22:34:00,0.6298,0.6298,0.6298,0.6298,9600000.0
2009-07-03 22:35:00,0.6298,0.6298,0.6298,0.6298,6400000.0
2009-07-03 22:36:00,0.6296,0.6296,0.62948,0.62948,88600000.0
2009-07-03 22:37:00,0.6297,0.6297,0.6297,0.6297,19200000.0
2009-07-03 22:38:00,0.6297,0.6297,0.6297,0.6297,19200000.0
2009-07-03 22:39:00,0.62941,0.62949,0.62941,0.62948,31000000.0
2009-07-03 22:40:00,0.62955,0.62955,0.62931,0.62942,136400000.0
2009-07-03 22:41:00,0.62957,0.62964,0.62953,0.62964,45000000.0
2009-07-03 22:42:00,0.62935,0.63005,0.62935,0.6294,75600000.0
2009-07-03 22:43:00,0.62965,0.6309,0.62965,0.6309,50400000.0
2009-07-03 22:44:00,0.63105,0.63105,0.6298,0.62985,18600000.0
2009-07-03 22:45:00,0.63005,0.63042,0.62988,0.63019,75400000.0
2009-07-03 22:46:00,0.62985,0.62985,0.6295,0.6297,20000000.0
2009-07-03 22:47:00,0.6297,0.6297,0.62925,0.62925,17000000.0
2009-07-03 22:48:00,0.6296,0.6297,0.6296,0.6297,17600000.0
2009-07-03 22:49:00,0.62975,0.62989,0.62963,0.62985,71600000.0
2009-07-03 22:50:00,0.6297,0.6299,0.6297,0.62985,16000000.0
2009-07-03 22:51:00,0.62975,0.62975,0.62955,0.62959,39400000.0
2009-07-03 22:52:00,0.62948,0.62966,0.62947,0.62959,84800000.0
2009-07-03 22:53:00,0.63,0.63,0.63,0.63,3200000.0
2009-07-03 22:54:00,0.62972,0.62972,0.62948,0.62948,16400000.0
2009-07-03 22:55:00,0.62949,0.62981,0.62934,0.62974,187400000.0
2009-07-03 22:56:00,0.62964,0.62964,0.62939,0.62939,12800000.0
2009-07-03 22:57:00,0.62942,0.62959,0.62938,0.62947,36800000.0
2009-07-03 22:58:00,0.63,0.63,0.62945,0.62945,4800000.0
2009-07-03 22:59:00,0.6296,0.6296,0.6296,0.6296,3200000.0
2009-07-06 02:00:00,0.62805,0.62815,0.62805,0.62805,68000000.0
2009-07-06 02:01:00,0.62805,0.62815,0.6279,0.62815,99200000.0
2009-07-06 02:02:00,0.62795,0.62815,0.6279,0.6281,92600000.0
2009-07-06 02:03:00,0.62815,0.62825,0.6279,0.6279,40600000.0
2009-07-06 02:04:00,0.62815,0.62825,0.6279,0.62815,80800000.0
2009-07-06 02:05:00,0.62825,0.62825,0.62785,0.62785,141400000.0
2009-07-06 02:06:00,0.62795,0.6281,0.62795,0.6281,12800000.0
2009-07-06 02:07:00,0.62806,0.62806,0.62756,0.62785,84200000.0
2009-07-06 02:08:00,0.6281,0.6281,0.62805,0.6281,28800000.0
2009-07-06 02:09:00,0.62787,0.6279,0.62757,0.62768,80599997.0
2009-07-06 02:10:00,0.6281,0.6282,0.62805,0.6282,22400000.0
2009-07-06 02:11:00,0.6282,0.6282,0.6282,0.6282,9600000.0
2009-07-06 02:12:00,0.6284,0.6286,0.6284,0.6286,49800000.0
2009-07-06 02:13:00,0.62855,0.62875,0.62855,0.62875,13600000.0
2009-07-06 02:14:00,0.62875,0.62875,0.62875,0.62875,3200000.0
2009-07-06 02:15:00,0.62831,0.62848,0.62819,0.62828,59200000.0
2009-07-06 02:16:00,0.6283,0.62862,0.6283,0.62842,59200000.0
2009-07-06 02:17:00,0.62875,0.62875,0.62815,0.6282,52800000.0
2009-07-06 02:18:00,0.62835,0.62835,0.62815,0.62825,61600000.0
2009-07-06 02:19:00,0.62825,0.62845,0.62825,0.62835,25600000.0
2009-07-06 02:20:00,0.62785,0.62813,0.62785,0.62808,53600000.0
2009-07-06 02:21:00,0.62812,0.62813,0.6278,0.6278,52800000.0
2009-07-06 02:22:00,0.62797,0.62805,0.62771,0.62805,83200000.0
2009-07-06 02:23:00,0.62813,0.62821,0.62796,0.6281,140400000.0
2009-07-06 02:24:00,0.62835,0.62835,0.62835,0.62835,6400000.0
2009-07-06 02:25:00,0.62835,0.62855,0.6282,0.6282,88000000.0
2009-07-06 02:26:00,0.62789,0.62791,0.62762,0.62767,40800000.0
2009-07-06 02:27:00,0.6282,0.6282,0.62815,0.62815,37200000.0
2009-07-06 02:28:00,0.62815,0.62825,0.62815,0.62825,36800000.0
2009-07-06 02:29:00,0.62815,0.6282,0.62815,0.6282,35400000.0
2009-07-06 02:30:00,0.62771,0.62811,0.62762,0.6278,48600000.0
2009-07-06 02:31:00,0.6282,0.6282,0.6282,0.6282,6400000.0
2009-07-06 02:32:00,0.62815,0.62835,0.6281,0.6282,101600000.0
2009-07-06 02:33:00,0.62825,0.62855,0.62825,0.62855,16800000.0
2009-07-06 02:34:00,0.62855,0.62865,0.62855,0.62865,10400000.0
2009-07-06 02:35:00,0.6287,0.62875,0.6287,0.62875,19200000.0
2009-07-06 02:36:00,0.62825,0.62853,0.62788,0.62853,119600000.0
2009-07-06 02:37:00,0.6287,0.6287,0.62805,0.6284,89200000.0
2009-07-06 02:38:00,0.6284,0.6284,0.62835,0.6284,12800000.0
2009-07-06 02:39:00,0.62845,0.62855,0.62835,0.6285,124000000.0
2009-07-06 02:40:00,0.62865,0.62925,0.62865,0.62925,115400000.0
2009-07-06 02:41:00,0.62925,0.62925,0.6287,0.629,37600000.0
2009-07-06 02:42:00,0.629,0.629,0.629,0.629,7200000.0
2009-07-06 02:43:00,0.629,0.629,0.629,0.629,4800000.0
2009-07-06 02:44:00,0.629,0.6291,0.6288,0.6291,20000000.0
2009-07-06 02:45:00,0.6291,0.6291,0.6291,0.6291,4000000.0
2009-07-06 02:46:00,0.6291,0.6292,0.6291,0.6292,13000000.0
2009-07-06 02:47:00,0.6291,0.6292,0.6291,0.6292,5800000.0
2009-07-06 02:48:00,0.6292,0.6292,0.62915,0.62915,14400000.0
2009-07-06 02:49:00,0.62915,0.6292,0.62905,0.62915,110600000.0
2009-07-06 02:50:00,0.62915,0.62915,0.6288,0.62895,131400000.0
2009-07-06 02:51:00,0.629,0.629,0.6289,0.6289,7200000.0
2009-07-06 02:52:00,0.62885,0.62885,0.62885,0.62885,8800000.0
2009-07-06 02:53:00,0.62869,0.62875,0.62845,0.62858,115600000.0
2009-07-06 02:54:00,0.62895,0.62895,0.62895,0.62895,11200000.0
2009-07-06 02:55:00,0.629,0.629,0.6288,0.6288,17600000.0
2009-07-06 02:56:00,0.62885,0.62885,0.62885,0.62885,5600000.0
2009-07-06 02:57:00,0.6287,0.6287,0.62855,0.62855,32000000.0
2009-07-06 02:58:00,0.6286,0.6286,0.6286,0.6286,4800000.0
2009-07-06 02:59:00,0.62865,0.62885,0.62855,0.6286,166400000.0
2009-07-06 03:00:00,0.6286,0.6287,0.6286,0.6287,40000000.0
2009-07-06 03:01:00,0.62855,0.62855,0.6285,0.6285,21600000.0
2009-07-06 03:02:00,0.6285,0.6287,0.6285,0.62865,29600000.0
2009-07-06 03:03:00,0.6287,0.6287,0.62855,0.62855,17600000.0
2009-07-06 03:04:00,0.62837,0.62851,0.62812,0.62813,43400000.0
2009-07-06 03:05:00,0.6284,0.62848,0.62821,0.62837,96000000.0
2009-07-06 03:06:00,0.62855,0.62855,0.62855,0.62855,6400000.0
2009-07-06 03:07:00,0.62835,0.62835,0.6282,0.6283,49200000.0
2009-07-06 03:08:00,0.6286,0.6286,0.6286,0.6286,3200000.0
2009-07-06 03:09:00,0.6286,0.6286,0.6286,0.6286,12800000.0
2009-07-06 03:10:00,0.6286,0.6286,0.6285,0.62855,45600000.0
2009-07-06 03:11:00,0.6287,0.6287,0.6287,0.6287,3400000.0
2009-07-06 03:12:00,0.6287,0.6288,0.62865,0.6287,40800000.0
2009-07-06 03:13:00,0.62846,0.62846,0.6282,0.62828,115000000.0
2009-07-06 03:14:00,0.62865,0.62865,0.62865,0.62865,24000000.0
2009-07-06 03:15:00,0.62865,0.6287,0.62855,0.6286,32000000.0
2009-07-06 03:16:00,0.6285,0.6286,0.6285,0.6286,10000000.0
2009-07-06 03:17:00,0.6285,0.6286,0.6285,0.6285,29000000.0
2009-07-06 03:18:00,0.62805,0.62839,0.62793,0.62819,44000000.0
2009-07-06 03:19:00,0.62845,0.6285,0.62845,0.6285,5000000.0
2009-07-06 03:20:00,0.62835,0.62835,0.62825,0.62825,35600000.0
2009-07-06 03:21:00,0.6284,0.62845,0.6283,0.62845,31200000.0
2009-07-06 03:22:00,0.6284,0.6284,0.6284,0.6284,3200000.0
2009-07-06 03:23:00,0.6284,0.6284,0.6284,0.6284,6400000.0
2009-07-06 03:24:00,0.62795,0.62816,0.62756,0.62813,40800000.0
2009-07-06 03:25:00,0.6284,0.6285,0.6284,0.62845,17800000.0
2009-07-06 03:26:00,0.62816,0.6283,0.62807,0.62819,44800000.0
2009-07-06 03:27:00,0.6284,0.6285,0.6284,0.6285,5600000.0
2009-07-06 03:28:00,0.6284,0.6285,0.62835,0.62845,24800000.0
2009-07-06 03:29:00,0.6284,0.6285,0.62835,0.6285,79200000.0
2009-07-06 03:30:00,0.6284,0.6285,0.6283,0.6283,53000000.0
2009-07-06 03:31:00,0.62835,0.62835,0.62835,0.62835,24800000.0
2009-07-06 03:32:00,0.62835,0.62845,0.62825,0.6283,106600000.0
2009-07-06 03:33:00,0.6283,0.6283,0.6283,0.6283,4800000.0
2009-07-06 03:34:00,0.6283,0.6283,0.62795,0.6282,120200000.0
2009-07-06 03:35:00,0.6281,0.62815,0.6279,0.628,21800000.0
2009-07-06 03:36:00,0.62795,0.62805,0.6278,0.62805,54400000.0
2009-07-06 03:37:00,0.6281,0.6281,0.6281,0.6281,24000000.0
2009-07-06 03:38:00,0.6281,0.6281,0.62805,0.6281,62400000.0
2009-07-06 03:39:00,0.62825,0.6283,0.6281,0.62825,126400000.0
2009-07-06 03:40:00,0.6281,0.62825,0.6281,0.62825,57600000.0
2009-07-06 03:41:00,0.6283,0.62835,0.6283,0.62835,9600000.0
2009-07-06 03:42:00,0.62845,0.6286,0.62845,0.6286,24000000.0
2009-07-06 03:43:00,0.62828,0.62845,0.62797,0.62845,29600000.0
2009-07-06 03:44:00,0.6284,0.6284,0.62828,0.62835,16800000.0
2009-07-06 03:45:00,0.6288,0.62885,0.6286,0.62875,19200000.0
2009-07-06 03:46:00,0.6286,0.6287,0.6285,0.6285,176000000.0
2009-07-06 03:47:00,0.62855,0.62855,0.62855,0.62855,4800000.0
2009-07-06 03:48:00,0.62855,0.6286,0.62855,0.62855,17600000.0
2009-07-06 03:49:00,0.6285,0.6285,0.6285,0.6285,6400000.0
2009-07-06 03:50:00,0.62855,0.6286,0.62845,0.6285,56000000.0
2009-07-06 03:51:00,0.6284,0.6284,0.6281,0.6281,57600000.0
2009-07-06 03:52:00,0.62825,0.6283,0.62805,0.62805,97800000.0
2009-07-06 03:53:00,0.6281,0.6282,0.62775,0.6278,151800000.0
2009-07-06 03:54:00,0.6278,0.62785,0.62755,0.62755,126400000.0
2009-07-06 03:55:00,0.62755,0.62755,0.62725,0.62745,235200000.0
2009-07-06 03:56:00,0.62725,0.62735,0.627,0.62725,150400000.0
2009-07-06 03:57:00,0.62725,0.62725,0.62705,0.62705,56800000.0
2009-07-06 03:58:00,0.62695,0.62735,0.62695,0.62735,111400000.0
2009-07-06 03:59:00,0.62735,0.62745,0.62735,0.62735,56000000.0
2009-07-06 04:00:00,0.62735,0.6275,0.62735,0.6275,34400000.0
2009-07-06 04:01:00,0.62755,0.62755,0.62755,0.62755,11200000.0
2009-07-06 04:02:00,0.6276,0.62775,0.6276,0.62775,70400000.0
2009-07-06 04:03:00,0.62775,0.62785,0.62775,0.6278,19200000.0
2009-07-06 04:04:00,0.62762,0.62774,0.62757,0.62757,52400000.0
2009-07-06 04:05:00,0.62758,0.62773,0.62744,0.62756,96600000.0
2009-07-06 04:06:00,0.62775,0.62775,0.62765,0.62765,60800000.0
2009-07-06 04:07:00,0.62765,0.6277,0.62755,0.62755,76000000.0
2009-07-06 04:08:00,0.62755,0.62755,0.62715,0.62715,46400000.0
2009-07-06 04:09:00,0.62715,0.62715,0.62695,0.62695,56400000.0
2009-07-06 04:10:00,0.62695,0.627,0.62665,0.62685,164200001.0
2009-07-06 04:11:00,0.62695,0.627,0.6269,0.627,59200000.0
2009-07-06 04:12:00,0.62705,0.62705,0.62695,0.627,40000000.0
2009-07-06 04:13:00,0.62695,0.62695,0.6268,0.62685,48000000.0
2009-07-06 04:14:00,0.6269,0.6269,0.62675,0.6268,83200000.0
2009-07-06 04:15:00,0.62685,0.62685,0.6268,0.6268,48000000.0
2009-07-06 04:16:00,0.62685,0.62685,0.62685,0.62685,8000000.0
2009-07-06 04:17:00,0.6268,0.6268,0.6268,0.6268,8000000.0
2009-07-06 04:18:00,0.6266,0.62661,0.62636,0.62638,75000000.0
2009-07-06 04:19:00,0.62675,0.62675,0.6264,0.6265,145600000.0
2009-07-06 04:20:00,0.6265,0.62665,0.6263,0.6266,326400000.0
2009-07-06 04:21:00,0.6267,0.6267,0.6266,0.62665,83200000.0
2009-07-06 04:22:00,0.62665,0.62665,0.62665,0.62665,39600000.0
2009-07-06 04:23:00,0.6266,0.6266,0.62585,0.62595,140800000.0
2009-07-06 04:24:00,0.626,0.6262,0.6258,0.62595,317200001.0
2009-07-06 04:25:00,0.62595,0.62605,0.62595,0.62605,80800000.0
2009-07-06 04:26:00,0.62605,0.6261,0.62605,0.6261,79200000.0
2009-07-06 04:27:00,0.6261,0.62615,0.62595,0.62595,260800000.0
2009-07-06 04:28:00,0.62595,0.62605,0.6258,0.6258,267400000.0
2009-07-06 04:29:00,0.62575,0.6258,0.6256,0.6257,144000000.0
2009-07-06 04:30:00,0.6256,0.6257,0.62555,0.6257,92800000.0
2009-07-06 04:31:00,0.6257,0.6257,0.6255,0.6256,67200000.0
2009-07-06 04:32:00,0.62555,0.6257,0.62555,0.6257,20800000.0
2009-07-06 04:33:00,0.62575,0.62605,0.62575,0.6259,108800000.0
2009-07-06 04:34:00,0.62585,0.6259,0.62585,0.62585,27200000.0
2009-07-06 04:35:00,0.6258,0.62585,0.62575,0.6258,99200000.0
2009-07-06 04:36:00,0.6258,0.62585,0.6258,0.6258,36800000.0
2009-07-06 04:37:00,0.62575,0.62605,0.62575,0.62595,139800000.0
2009-07-06 04:38:00,0.62595,0.626,0.62585,0.626,100800000.0
2009-07-06 04:39:00,0.62595,0.62625,0.62575,0.62625,196000000.0
2009-07-06 04:40:00,0.62625,0.6269,0.62625,0.6263,168600000.0
2009-07-06 04:41:00,0.62625,0.62635,0.6262,0.62635,43400000.0
2009-07-06 04:42:00,0.626,0.626,0.6257,0.62575,87200000.0
2009-07-06 04:43:00,0.62575,0.626,0.6257,0.62595,155200000.0
2009-07-06 04:44:00,0.62595,0.62615,0.6259,0.62595,178600000.0
2009-07-06 04:45:00,0.62605,0.62625,0.62605,0.6262,43200000.0
2009-07-06 04:46:00,0.62645,0.62655,0.626,0.626,92800001.0
2009-07-06 04:47:00,0.626,0.626,0.6258,0.62595,168000000.0
2009-07-06 04:48:00,0.62595,0.626,0.62575,0.62595,152799999.0
2009-07-06 04:49:00,0.62595,0.62615,0.62595,0.6261,117200000.0
2009-07-06 04:50:00,0.62605,0.62635,0.62605,0.62635,93000000.0
2009-07-06 04:51:00,0.6263,0.62635,0.6263,0.62635,41600000.0
2009-07-06 04:52:00,0.62635,0.62655,0.62635,0.62655,96000000.0
2009-07-06 04:53:00,0.62655,0.62665,0.62655,0.62655,56800000.0
2009-07-06 04:54:00,0.62655,0.62665,0.62645,0.62655,58400000.0
2009-07-06 04:55:00,0.6266,0.6266,0.62645,0.62645,105800000.0
2009-07-06 04:56:00,0.62645,0.6265,0.62625,0.6263,162600000.0
2009-07-06 04:57:00,0.6262,0.6263,0.6259,0.6262,133400000.0
2009-07-06 04:58:00,0.62615,0.62615,0.62585,0.62585,193999999.0
2009-07-06 04:59:00,0.6259,0.6262,0.6259,0.62605,248400000.0
2009-07-06 05:00:00,0.62615,0.62615,0.62595,0.62605,224000000.0
2009-07-06 05:01:00,0.62605,0.6261,0.6258,0.62585,79200000.0
2009-07-06 05:02:00,0.62585,0.62605,0.6258,0.62595,178400000.0
2009-07-06 05:03:00,0.62595,0.6266,0.62595,0.6264,107200000.0
2009-07-06 05:04:00,0.6264,0.6266,0.6262,0.62655,127600000.0
2009-07-06 05:05:00,0.62655,0.6266,0.6263,0.62645,218400000.0
2009-07-06 05:06:00,0.62655,0.62655,0.62635,0.6265,67200000.0
2009-07-06 05:07:00,0.6265,0.6269,0.6265,0.62665,63200000.0
2009-07-06 05:08:00,0.6267,0.6267,0.62665,0.6267,37600000.0
2009-07-06 05:09:00,0.62675,0.6275,0.62675,0.62695,173800000.0
2009-07-06 05:10:00,0.62695,0.627,0.6265,0.6269,52000000.0
2009-07-06 05:11:00,0.6269,0.6269,0.62675,0.6268,15200000.0
2009-07-06 05:12:00,0.6269,0.6269,0.6268,0.6268,23400000.0
2009-07-06 05:13:00,0.62695,0.62695,0.6266,0.62665,159600000.0
2009-07-06 05:14:00,0.6267,0.6267,0.62665,0.62665,43200000.0
2009-07-06 05:15:00,0.6265,0.6266,0.6265,0.6266,7200000.0
2009-07-06 05:16:00,0.62665,0.62665,0.62655,0.6266,32000000.0
2009-07-06 05:17:00,0.62655,0.6266,0.62655,0.6266,17600000.0
2009-07-06 05:18:00,0.62675,0.62675,0.62665,0.62665,28800000.0
2009-07-06 05:19:00,0.62665,0.6267,0.6266,0.6266,36000000.0
2009-07-06 05:20:00,0.6266,0.62675,0.6266,0.62665,55400000.0
2009-07-06 05:21:00,0.62685,0.62685,0.62655,0.6266,171600000.0
2009-07-06 05:22:00,0.6266,0.6266,0.6264,0.62655,54200000.0
2009-07-06 05:23:00,0.62643,0.62652,0.62635,0.62645,116800000.0
2009-07-06 05:24:00,0.62655,0.62665,0.62655,0.62665,59200000.0
2009-07-06 05:25:00,0.62665,0.6267,0.6266,0.62665,35200000.0
2009-07-06 05:26:00,0.62665,0.6268,0.6266,0.6268,43400000.0
2009-07-06 05:27:00,0.6267,0.6269,0.62665,0.6268,89600000.0
2009-07-06 05:28:00,0.6268,0.6269,0.6268,0.6269,45800000.0
2009-07-06 05:29:00,0.6269,0.627,0.6268,0.62685,56000000.0
2009-07-06 05:30:00,0.62685,0.62685,0.6268,0.6268,20000000.0
2009-07-06 05:31:00,0.6268,0.6268,0.62675,0.6268,18400000.0
2009-07-06 05:32:00,0.62675,0.62675,0.6265,0.6265,68000000.0
2009-07-06 05:33:00,0.62598,0.62624,0.62598,0.62602,42000000.0
2009-07-06 05:34:00,0.6265,0.6265,0.6263,0.6263,52000000.0
2009-07-06 05:35:00,0.62615,0.62625,0.62615,0.62625,60000000.0
2009-07-06 05:36:00,0.62625,0.6263,0.62615,0.62615,22400000.0
2009-07-06 05:37:00,0.6262,0.6263,0.6262,0.6263,24800000.0
2009-07-06 05:38:00,0.6262,0.6263,0.6262,0.6263,27200000.0
2009-07-06 05:39:00,0.62592,0.6261,0.62573,0.62573,65800000.0
2009-07-06 05:40:00,0.6263,0.6263,0.6263,0.6263,8000000.0
2009-07-06 05:41:00,0.62607,0.62619,0.62592,0.62594,63800000.0
2009-07-06 05:42:00,0.62625,0.62625,0.62625,0.62625,10400000.0
2009-07-06 05:43:00,0.62625,0.62625,0.62625,0.62625,16000000.0
2009-07-06 05:44:00,0.6262,0.62625,0.6262,0.62625,44800000.0
2009-07-06 05:45:00,0.62625,0.6266,0.62625,0.62655,83400000.0
2009-07-06 05:46:00,0.62665,0.62675,0.62665,0.62665,67200000.0
2009-07-06 05:47:00,0.6269,0.62695,0.62685,0.62695,24200000.0
2009-07-06 05:48:00,0.6271,0.6271,0.6268,0.627,192600000.0
2009-07-06 05:49:00,0.627,0.627,0.62695,0.62695,37600000.0
2009-07-06 05:50:00,0.62695,0.62715,0.62695,0.62715,178600000.0
2009-07-06 05:51:00,0.62725,0.6273,0.62685,0.6272,78000000.0
2009-07-06 05:52:00,0.6271,0.6271,0.62685,0.62685,70600000.0
2009-07-06 05:53:00,0.62685,0.6269,0.6265,0.6266,101800000.0
2009-07-06 05:54:00,0.6267,0.6269,0.6267,0.6269,28400000.0
2009-07-06 05:55:00,0.62685,0.62685,0.62685,0.62685,12000000.0
2009-07-06 05:56:00,0.62685,0.6269,0.62685,0.6269,6400000.0
2009-07-06 05:57:00,0.6269,0.6269,0.6268,0.6269,38000000.0
2009-07-06 05:58:00,0.6269,0.6269,0.6269,0.6269,3200000.0
2009-07-06 05:59:00,0.62685,0.62685,0.62685,0.62685,5600000.0
2009-07-06 06:00:00,0.62685,0.62685,0.62685,0.62685,11200000.0
2009-07-06 06:01:00,0.6269,0.6271,0.62685,0.6271,47600000.0
2009-07-06 06:02:00,0.6271,0.6271,0.62705,0.62705,8000000.0
2009-07-06 06:03:00,0.62705,0.62745,0.62705,0.62745,81000000.0
2009-07-06 06:04:00,0.62745,0.62745,0.62745,0.62745,5600000.0
2009-07-06 06:05:00,0.6275,0.6275,0.62745,0.62745,23200000.0
2009-07-06 06:06:00,0.6275,0.6277,0.6275,0.6277,6400000.0
2009-07-06 06:07:00,0.6275,0.6275,0.6275,0.6275,4800000.0
2009-07-06 06:08:00,0.6275,0.62755,0.6275,0.62755,17800000.0
2009-07-06 06:09:00,0.6276,0.6278,0.6275,0.62775,131200000.0
2009-07-06 06:10:00,0.6278,0.6278,0.6276,0.6276,17600000.0
2009-07-06 06:11:00,0.6276,0.6277,0.6276,0.6276,30000000.0
2009-07-06 06:12:00,0.6277,0.6277,0.6277,0.6277,8200000.0
2009-07-06 06:13:00,0.62748,0.62748,0.62718,0.62736,43000000.0
2009-07-06 06:14:00,0.62765,0.6279,0.62765,0.6279,28000000.0
2009-07-06 06:15:00,0.6279,0.6279,0.6277,0.6279,16400000.0
2009-07-06 06:16:00,0.62805,0.62845,0.62805,0.6284,103200000.0
2009-07-06 06:17:00,0.6284,0.6284,0.6284,0.6284,22400000.0
2009-07-06 06:18:00,0.6283,0.6283,0.62825,0.62825,23200000.0
2009-07-06 06:19:00,0.62825,0.62835,0.62825,0.62835,20000000.0
2009-07-06 06:20:00,0.62835,0.62835,0.62815,0.6282,79200000.0
2009-07-06 06:21:00,0.62825,0.62825,0.6276,0.62765,154200000.0
2009-07-06 06:22:00,0.62775,0.62775,0.6273,0.62765,145600000.0
2009-07-06 06:23:00,0.6278,0.628,0.62745,0.6275,81800000.0
2009-07-06 06:24:00,0.6276,0.62785,0.6275,0.62785,80600000.0
2009-07-06 06:25:00,0.62785,0.6279,0.62755,0.6278,98200000.0
2009-07-06 06:26:00,0.6278,0.6283,0.6278,0.62825,86600000.0
2009-07-06 06:27:00,0.62825,0.62835,0.62805,0.62825,85000000.0
2009-07-06 06:28:00,0.62825,0.62825,0.62825,0.62825,6400000.0
2009-07-06 06:29:00,0.62825,0.62825,0.6282,0.62825,73600000.0
2009-07-06 06:30:00,0.62825,0.62845,0.62805,0.62815,126800000.0
2009-07-06 06:31:00,0.62805,0.6284,0.6279,0.6284,129400000.0
2009-07-06 06:32:00,0.62835,0.6284,0.62825,0.62835,38800000.0
2009-07-06 06:33:00,0.62845,0.62845,0.62845,0.62845,3200000.0
2009-07-06 06:34:00,0.6287,0.6287,0.6287,0.6287,7200000.0
2009-07-06 06:35:00,0.6287,0.6287,0.62835,0.62855,39000000.0
2009-07-06 06:36:00,0.62855,0.6288,0.62855,0.6288,15200000.0
2009-07-06 06:37:00,0.62855,0.6287,0.6285,0.62865,54600000.0
2009-07-06 06:38:00,0.62865,0.62865,0.62865,0.62865,4000000.0
2009-07-06 06:39:00,0.6287,0.6287,0.6286,0.6286,6400000.0
2009-07-06 06:40:00,0.6286,0.6287,0.6286,0.6287,11000000.0
2009-07-06 06:41:00,0.6286,0.6287,0.6286,0.6287,9000000.0
2009-07-06 06:42:00,0.62865,0.6288,0.6286,0.6288,36800000.0
2009-07-06 06:43:00,0.6287,0.6288,0.6287,0.6288,7200000.0
2009-07-06 06:44:00,0.6288,0.6288,0.62865,0.62875,78400000.0
2009-07-06 06:45:00,0.6288,0.6288,0.62845,0.6287,78400000.0
2009-07-06 06:46:00,0.62865,0.62865,0.6283,0.6283,143600000.0
2009-07-06 06:47:00,0.62825,0.62845,0.6282,0.62825,154000000.0
2009-07-06 06:48:00,0.62825,0.62825,0.6281,0.6281,64600000.0
2009-07-06 06:49:00,0.6282,0.6282,0.62805,0.62805,35200000.0
2009-07-06 06:50:00,0.6281,0.6282,0.62805,0.62805,16200000.0
2009-07-06 06:51:00,0.6281,0.6281,0.6281,0.6281,3400000.0
2009-07-06 06:52:00,0.6281,0.6281,0.628,0.62805,67400000.0
2009-07-06 06:53:00,0.62815,0.62815,0.62815,0.62815,3200000.0
2009-07-06 06:54:00,0.6281,0.6281,0.62805,0.62805,17600000.0
2009-07-06 06:55:00,0.62815,0.62815,0.62815,0.62815,3200000.0
2009-07-06 06:56:00,0.62815,0.62815,0.6281,0.6281,35200000.0
2009-07-06 06:57:00,0.62805,0.62805,0.62805,0.62805,19200000.0
2009-07-06 06:58:00,0.62805,0.62805,0.6279,0.62805,164200002.0
2009-07-06 06:59:00,0.62805,0.62805,0.628,0.628,74200000.0
2009-07-06 07:00:00,0.628,0.628,0.628,0.628,31200000.0
2009-07-06 07:01:00,0.628,0.628,0.62795,0.628,72200000.0
2009-07-06 07:02:00,0.628,0.628,0.628,0.628,5400000.0
2009-07-06 07:03:00,0.62795,0.628,0.62795,0.628,112599999.0
2009-07-06 07:04:00,0.628,0.628,0.6279,0.6279,16000000.0
2009-07-06 07:05:00,0.6279,0.62795,0.6279,0.6279,33000000.0
2009-07-06 07:06:00,0.6279,0.628,0.6279,0.628,16000000.0
2009-07-06 07:07:00,0.62795,0.62795,0.62795,0.62795,4800000.0
2009-07-06 07:08:00,0.62795,0.62805,0.62795,0.62805,67200000.0
2009-07-06 07:09:00,0.62805,0.6282,0.628,0.6282,118400000.0
2009-07-06 07:10:00,0.62815,0.62815,0.62805,0.62805,21200000.0
2009-07-06 07:11:00,0.62805,0.62805,0.62805,0.62805,6200000.0
2009-07-06 07:12:00,0.62805,0.6282,0.62805,0.6282,11400000.0
2009-07-06 07:13:00,0.62815,0.62835,0.628,0.6282,220199999.0
2009-07-06 07:14:00,0.6282,0.62875,0.6282,0.62875,59000000.0
2009-07-06 07:15:00,0.62875,0.62875,0.62875,0.62875,8800000.0
2009-07-06 07:16:00,0.62875,0.62895,0.62875,0.62885,39200000.0
2009-07-06 07:17:00,0.6289,0.6289,0.6283,0.6286,48400000.0
2009-07-06 07:18:00,0.6287,0.62875,0.6287,0.6287,14600000.0
2009-07-06 07:19:00,0.6289,0.62905,0.6289,0.62905,53600000.0
2009-07-06 07:20:00,0.6291,0.6291,0.6289,0.62905,149800000.0
2009-07-06 07:21:00,0.62895,0.6291,0.62895,0.62895,27200000.0
2009-07-06 07:22:00,0.6291,0.6291,0.62885,0.62885,37000000.0
2009-07-06 07:23:00,0.62885,0.6292,0.6288,0.62885,144000000.0
2009-07-06 07:24:00,0.62895,0.62895,0.6288,0.6288,76800000.0
2009-07-06 07:25:00,0.62875,0.6289,0.62875,0.6289,115800000.0
2009-07-06 07:26:00,0.6288,0.6288,0.62865,0.6288,31200000.0
2009-07-06 07:27:00,0.6289,0.6289,0.6289,0.6289,4400000.0
2009-07-06 07:28:00,0.62827,0.62842,0.628,0.62836,304800016.0
2009-07-06 07:29:00,0.629,0.6291,0.6287,0.6289,46800000.0
2009-07-06 07:30:00,0.6289,0.6292,0.6289,0.6292,18000000.0
2009-07-06 07:31:00,0.62915,0.6296,0.62915,0.6295,75600000.0
2009-07-06 07:32:00,0.6295,0.6295,0.6295,0.6295,4800000.0
2009-07-06 07:33:00,0.6295,0.6295,0.6293,0.6293,19400000.0
2009-07-06 07:34:00,0.62874,0.62926,0.62874,0.62879,142800000.0
2009-07-06 07:35:00,0.62909,0.62914,0.62874,0.62874,21200000.0
2009-07-06 07:36:00,0.6292,0.6292,0.6292,0.6292,11200000.0
2009-07-06 07:37:00,0.6293,0.6293,0.6291,0.6292,29200000.0
2009-07-06 07:38:00,0.6292,0.6292,0.6291,0.6291,16000000.0
2009-07-06 07:39:00,0.62905,0.62905,0.62905,0.62905,15200000.0
2009-07-06 07:40:00,0.62905,0.6291,0.6288,0.6288,129600001.0
2009-07-06 07:41:00,0.6288,0.6289,0.6288,0.62885,82400000.0
2009-07-06 07:42:00,0.62875,0.6289,0.62875,0.6289,64600000.0
2009-07-06 07:43:00,0.6289,0.62895,0.6289,0.62895,45600000.0
2009-07-06 07:44:00,0.62895,0.62895,0.62895,0.62895,18400000.0
2009-07-06 07:45:00,0.6289,0.6289,0.6282,0.6283,96200000.0
2009-07-06 07:46:00,0.6283,0.6285,0.62825,0.62845,108800000.0
2009-07-06 07:47:00,0.62845,0.62845,0.62825,0.62825,64000000.0
2009-07-06 07:48:00,0.62825,0.6284,0.62825,0.62835,113800000.0
2009-07-06 07:49:00,0.62835,0.62875,0.62815,0.6287,174800000.0
2009-07-06 07:50:00,0.6286,0.6292,0.62845,0.6292,84200000.0
2009-07-06 07:51:00,0.6292,0.6292,0.62845,0.62845,68000000.0
2009-07-06 07:52:00,0.62845,0.62865,0.62835,0.6285,28000000.0
2009-07-06 07:53:00,0.6286,0.62905,0.6286,0.62905,46000000.0
2009-07-06 07:54:00,0.62905,0.62905,0.62865,0.62865,20800000.0
2009-07-06 07:55:00,0.62875,0.6289,0.62875,0.62875,71600000.0
2009-07-06 07:56:00,0.6289,0.6289,0.62885,0.62885,25200000.0
2009-07-06 07:57:00,0.62895,0.62905,0.62895,0.62905,36800000.0
2009-07-06 07:58:00,0.62905,0.6291,0.62885,0.62885,54000000.0
2009-07-06 07:59:00,0.62864,0.62875,0.62838,0.62841,62400000.0
2009-07-06 08:00:00,0.62885,0.62885,0.62875,0.62885,43400000.0
2009-07-06 08:01:00,0.6288,0.6288,0.62875,0.62875,9600000.0
2009-07-06 08:02:00,0.62885,0.62885,0.62875,0.62875,52400000.0
2009-07-06 08:03:00,0.62875,0.6289,0.62875,0.6289,36000000.0
2009-07-06 08:04:00,0.62895,0.62895,0.62895,0.62895,5800000.0
2009-07-06 08:05:00,0.62895,0.62925,0.62895,0.62905,87800000.0
2009-07-06 08:06:00,0.6292,0.62925,0.62895,0.62895,78800000.0
2009-07-06 08:07:00,0.62905,0.62905,0.6285,0.62855,112000000.0
2009-07-06 08:08:00,0.62855,0.62855,0.62845,0.6285,12800000.0
2009-07-06 08:09:00,0.6285,0.6285,0.6285,0.6285,35000000.0
2009-07-06 08:10:00,0.6285,0.62855,0.62835,0.62835,149800000.0
2009-07-06 08:11:00,0.62835,0.62835,0.628,0.628,117000000.0
2009-07-06 08:12:00,0.62795,0.62795,0.62735,0.62735,160400001.0
2009-07-06 08:13:00,0.62735,0.6279,0.62725,0.62775,204600000.0
2009-07-06 08:14:00,0.62775,0.628,0.62745,0.6277,45100000.0
2009-07-06 08:15:00,0.6278,0.6281,0.62755,0.628,243800000.0
2009-07-06 08:16:00,0.628,0.62805,0.6277,0.6277,74000001.0
2009-07-06 08:17:00,0.62765,0.62765,0.62745,0.62745,129000001.0
2009-07-06 08:18:00,0.62755,0.6277,0.62735,0.62735,126400000.0
2009-07-06 08:19:00,0.6275,0.6277,0.62735,0.6277,191200000.0
2009-07-06 08:20:00,0.62755,0.6281,0.62755,0.6281,101800000.0
2009-07-06 08:21:00,0.6281,0.6283,0.628,0.628,112400000.0
2009-07-06 08:22:00,0.628,0.6281,0.6277,0.6281,140200000.0
2009-07-06 08:23:00,0.62795,0.62805,0.62795,0.628,30800000.0
2009-07-06 08:24:00,0.62805,0.62805,0.628,0.628,24000000.0
2009-07-06 08:25:00,0.628,0.6283,0.628,0.6281,118000000.0
2009-07-06 08:26:00,0.6281,0.6281,0.62785,0.6281,53600000.0
2009-07-06 08:27:00,0.62805,0.62805,0.62805,0.62805,10400000.0
2009-07-06 08:28:00,0.62792,0.628,0.62769,0.62769,71000000.0
2009-07-06 08:29:00,0.628,0.6282,0.62795,0.62815,160200000.0
2009-07-06 08:30:00,0.62815,0.6283,0.6281,0.6283,30800000.0
2009-07-06 08:31:00,0.6283,0.6284,0.628,0.62805,28200000.0
2009-07-06 08:32:00,0.62805,0.62805,0.62805,0.62805,43199999.0
2009-07-06 08:33:00,0.62805,0.62805,0.62805,0.62805,8800000.0
2009-07-06 08:34:00,0.62805,0.62805,0.62805,0.62805,63199999.0
2009-07-06 08:35:00,0.62805,0.62805,0.6276,0.6277,213999998.0
2009-07-06 08:36:00,0.62765,0.62765,0.62765,0.62765,17600000.0
2009-07-06 08:37:00,0.62765,0.6279,0.62765,0.6277,223200000.0
2009-07-06 08:38:00,0.6277,0.6278,0.62755,0.6278,255600000.0
2009-07-06 08:39:00,0.6278,0.6278,0.62765,0.6277,58400000.0
2009-07-06 08:40:00,0.6277,0.6277,0.6276,0.6276,35200000.0
2009-07-06 08:41:00,0.62755,0.62755,0.62745,0.6275,74000000.0
2009-07-06 08:42:00,0.62755,0.62755,0.62735,0.6275,167800000.0
2009-07-06 08:43:00,0.62745,0.6276,0.6274,0.6276,69000000.0
2009-07-06 08:44:00,0.62755,0.6277,0.6275,0.62755,37400000.0
2009-07-06 08:45:00,0.62755,0.62755,0.6271,0.6271,192800000.0
2009-07-06 08:46:00,0.62705,0.62725,0.62705,0.62715,196999999.0
2009-07-06 08:47:00,0.6272,0.62725,0.627,0.62705,124999998.0
2009-07-06 08:48:00,0.62705,0.6276,0.62705,0.62745,177200000.0
2009-07-06 08:49:00,0.6275,0.6277,0.62745,0.62745,123199999.0
2009-07-06 08:50:00,0.6275,0.62785,0.6275,0.6277,428400000.0
2009-07-06 08:51:00,0.6277,0.6278,0.62755,0.6278,77200000.0
2009-07-06 08:52:00,0.6278,0.6279,0.62755,0.62755,271800000.0
2009-07-06 08:53:00,0.62755,0.62755,0.6271,0.6273,335200000.0
2009-07-06 08:54:00,0.6273,0.62735,0.62665,0.6267,364000000.0
2009-07-06 08:55:00,0.6267,0.62675,0.6262,0.6262,297200000.0
2009-07-06 08:56:00,0.6262,0.6263,0.6261,0.62625,176800000.0
2009-07-06 08:57:00,0.62625,0.6268,0.62625,0.62665,70800000.0
2009-07-06 08:58:00,0.6266,0.62675,0.62635,0.6264,158000000.0
2009-07-06 08:59:00,0.6264,0.6264,0.62625,0.62625,164800000.0
2009-07-06 09:00:00,0.62625,0.6263,0.62585,0.6259,146800000.0
2009-07-06 09:01:00,0.6259,0.6266,0.6259,0.62655,254200000.0
2009-07-06 09:02:00,0.6265,0.6266,0.626,0.626,207600000.0
2009-07-06 09:03:00,0.626,0.6263,0.62595,0.6263,138400000.0
2009-07-06 09:04:00,0.62625,0.62625,0.62565,0.6258,361200000.0
2009-07-06 09:05:00,0.6258,0.6258,0.62465,0.62465,493599998.0
2009-07-06 09:06:00,0.62465,0.6253,0.6245,0.625,343400000.0
2009-07-06 09:07:00,0.625,0.6256,0.625,0.6254,341400000.0
2009-07-06 09:08:00,0.6254,0.62575,0.6253,0.6255,169600000.0
2009-07-06 09:09:00,0.62545,0.62555,0.6249,0.62555,200700000.0
2009-07-06 09:10:00,0.62545,0.6256,0.62515,0.6252,320800000.0
2009-07-06 09:11:00,0.6252,0.6252,0.62465,0.6251,213200000.0
2009-07-06 09:12:00,0.6251,0.6251,0.62425,0.62475,402400000.0
2009-07-06 09:13:00,0.62475,0.62485,0.6243,0.6248,358800000.0
2009-07-06 09:14:00,0.6248,0.6252,0.6248,0.62505,202000000.0
2009-07-06 09:15:00,0.62505,0.62525,0.6248,0.625,320000000.0
2009-07-06 09:16:00,0.625,0.62525,0.625,0.62525,155000000.0
2009-07-06 09:17:00,0.62525,0.6253,0.62525,0.6253,75200000.0
2009-07-06 09:18:00,0.6253,0.62545,0.6252,0.62545,197000000.0
2009-07-06 09:19:00,0.62545,0.62565,0.6253,0.6255,119400000.0
2009-07-06 09:20:00,0.6255,0.62555,0.62535,0.6255,157200000.0
2009-07-06 09:21:00,0.6255,0.62665,0.6255,0.6263,84800000.0
2009-07-06 09:22:00,0.62665,0.6267,0.62605,0.6262,148400000.0
2009-07-06 09:23:00,0.6262,0.62665,0.62615,0.62665,97600000.0
2009-07-06 09:24:00,0.62655,0.62675,0.6264,0.62665,183400000.0
2009-07-06 09:25:00,0.6267,0.6267,0.62655,0.62655,79000000.0
2009-07-06 09:26:00,0.62665,0.62665,0.62595,0.6261,101800000.0
2009-07-06 09:27:00,0.6261,0.6265,0.62585,0.62605,201600000.0
2009-07-06 09:28:00,0.626,0.62615,0.62565,0.6258,78600000.0
2009-07-06 09:29:00,0.6258,0.6259,0.62575,0.62585,189000000.0
2009-07-06 09:30:00,0.626,0.626,0.62575,0.6259,192800002.0
2009-07-06 09:31:00,0.6259,0.6259,0.62555,0.62555,166800001.0
2009-07-06 09:32:00,0.6256,0.62585,0.6256,0.6258,97600000.0
2009-07-06 09:33:00,0.62575,0.6258,0.6257,0.62575,201200000.0
2009-07-06 09:34:00,0.62575,0.62575,0.62555,0.62555,140000000.0
2009-07-06 09:35:00,0.6256,0.6256,0.6253,0.62535,249599999.0
2009-07-06 09:36:00,0.62535,0.62545,0.62525,0.62525,100000000.0
2009-07-06 09:37:00,0.62535,0.62545,0.62525,0.62535,121600000.0
2009-07-06 09:38:00,0.62535,0.62545,0.62525,0.62525,175200000.0
2009-07-06 09:39:00,0.62525,0.6253,0.6252,0.6252,123200000.0
2009-07-06 09:40:00,0.6252,0.6253,0.62495,0.625,130400000.0
2009-07-06 09:41:00,0.625,0.62505,0.62475,0.6249,232000000.0
2009-07-06 09:42:00,0.62485,0.6254,0.62485,0.62525,246800000.0
2009-07-06 09:43:00,0.62525,0.6253,0.6246,0.625,286000000.0
2009-07-06 09:44:00,0.625,0.6251,0.62465,0.6247,458799999.0
2009-07-06 09:45:00,0.62475,0.6254,0.62465,0.6254,321000000.0
2009-07-06 09:46:00,0.6254,0.62605,0.6254,0.626,172400000.0
2009-07-06 09:47:00,0.626,0.6262,0.6258,0.62605,231800001.0
2009-07-06 09:48:00,0.62605,0.62645,0.626,0.62615,288200000.0
2009-07-06 09:49:00,0.62615,0.62645,0.62615,0.6263,362399999.0
2009-07-06 09:50:00,0.6263,0.6263,0.62615,0.62615,234000000.0
2009-07-06 09:51:00,0.6262,0.6262,0.6261,0.62615,104400000.0
2009-07-06 09:52:00,0.62615,0.62645,0.62605,0.62625,348400000.0
2009-07-06 09:53:00,0.6263,0.62635,0.626,0.6263,332400002.0
2009-07-06 09:54:00,0.6263,0.6263,0.6261,0.62625,160800000.0
2009-07-06 09:55:00,0.62625,0.62635,0.62605,0.6261,229000000.0
2009-07-06 09:56:00,0.6261,0.62615,0.62595,0.62595,68400000.0
2009-07-06 09:57:00,0.6261,0.6263,0.626,0.6263,119600000.0
2009-07-06 09:58:00,0.6263,0.62635,0.626,0.62635,187600000.0
2009-07-06 09:59:00,0.6263,0.6263,0.62615,0.6263,74000000.0
2009-07-06 10:00:00,0.6263,0.62635,0.6261,0.62625,204800000.0
2009-07-06 10:01:00,0.62625,0.6263,0.6261,0.62625,223400001.0
2009-07-06 10:02:00,0.6263,0.6263,0.6256,0.62565,246899999.0
2009-07-06 10:03:00,0.62565,0.62575,0.6255,0.6256,112200000.0
2009-07-06 10:04:00,0.62565,0.6259,0.6256,0.62585,163200000.0
2009-07-06 10:05:00,0.6259,0.62605,0.625,0.625,169700000.0
2009-07-06 10:06:00,0.62515,0.6256,0.6251,0.62525,137200000.0
2009-07-06 10:07:00,0.62525,0.6253,0.62495,0.6251,217000000.0
2009-07-06 10:08:00,0.6251,0.6251,0.6245,0.6245,272000000.0
2009-07-06 10:09:00,0.62475,0.62475,0.62415,0.6244,372400002.0
2009-07-06 10:10:00,0.6246,0.6247,0.6245,0.6247,248600000.0
2009-07-06 10:11:00,0.6248,0.6252,0.62475,0.62485,238400001.0
2009-07-06 10:12:00,0.6249,0.62535,0.6248,0.62525,295600000.0
2009-07-06 10:13:00,0.62545,0.6255,0.625,0.6255,265000000.0
2009-07-06 10:14:00,0.6254,0.62595,0.62525,0.62545,410600000.0
2009-07-06 10:15:00,0.62545,0.62575,0.6252,0.6254,450200001.0
2009-07-06 10:16:00,0.6254,0.62615,0.6254,0.6255,571599997.0
2009-07-06 10:17:00,0.62575,0.62635,0.6256,0.62625,828799999.0
2009-07-06 10:18:00,0.62625,0.6265,0.62625,0.6264,348800000.0
2009-07-06 10:19:00,0.6264,0.6268,0.62585,0.62595,349199999.0
2009-07-06 10:20:00,0.626,0.6266,0.626,0.6264,326000000.0
2009-07-06 10:21:00,0.62635,0.6265,0.62635,0.62635,90400000.0
2009-07-06 10:22:00,0.62645,0.62655,0.6258,0.62625,256900000.0
2009-07-06 10:23:00,0.62635,0.62655,0.6263,0.6264,162400001.0
2009-07-06 10:24:00,0.6264,0.6264,0.62625,0.6264,139200000.0
2009-07-06 10:25:00,0.62645,0.62645,0.6261,0.6262,203800000.0
2009-07-06 10:26:00,0.62625,0.62665,0.62625,0.62665,173599999.0
2009-07-06 10:27:00,0.6266,0.62695,0.6265,0.6265,151200000.0
2009-07-06 10:28:00,0.6265,0.6265,0.6262,0.62625,188399999.0
2009-07-06 10:29:00,0.6263,0.62645,0.6261,0.6262,188600000.0
2009-07-06 10:30:00,0.6262,0.6263,0.62575,0.6258,215800000.0
2009-07-06 10:31:00,0.6258,0.6263,0.6258,0.62605,156800000.0
2009-07-06 10:32:00,0.626,0.6262,0.626,0.62615,132000000.0
2009-07-06 10:33:00,0.6261,0.62645,0.62605,0.6263,252399999.0
2009-07-06 10:34:00,0.6263,0.6267,0.6263,0.6265,389999991.0
2009-07-06 10:35:00,0.6265,0.62675,0.6265,0.6266,205599998.0
2009-07-06 10:36:00,0.62665,0.62675,0.6263,0.6265,423200000.0
2009-07-06 10:37:00,0.62655,0.62685,0.62605,0.62665,603599998.0
2009-07-06 10:38:00,0.6267,0.62695,0.6265,0.6269,565200000.0
2009-07-06 10:39:00,0.6269,0.6269,0.62665,0.62685,547800000.0
2009-07-06 10:40:00,0.62685,0.6271,0.6268,0.627,239200000.0
2009-07-06 10:41:00,0.627,0.6273,0.62695,0.6273,176800000.0
2009-07-06 10:42:00,0.6272,0.6275,0.6269,0.62715,317900000.0
2009-07-06 10:43:00,0.62705,0.62725,0.62695,0.6272,178200000.0
2009-07-06 10:44:00,0.6272,0.6279,0.6272,0.62755,244200000.0
2009-07-06 10:45:00,0.6277,0.6279,0.6275,0.6279,249000000.0
2009-07-06 10:46:00,0.6279,0.6279,0.62765,0.62765,107000000.0
2009-07-06 10:47:00,0.6277,0.62775,0.62745,0.62755,61400000.0
2009-07-06 10:48:00,0.62755,0.6276,0.62735,0.6274,117600000.0
2009-07-06 10:49:00,0.62735,0.6275,0.62715,0.6272,132800000.0
2009-07-06 10:50:00,0.62725,0.6275,0.6268,0.62735,377400000.0
2009-07-06 10:51:00,0.62735,0.62785,0.6273,0.62765,209999999.0
2009-07-06 10:52:00,0.6277,0.6279,0.6274,0.6274,308100000.0
2009-07-06 10:53:00,0.6274,0.6274,0.6269,0.62705,344800000.0
2009-07-06 10:54:00,0.627,0.627,0.6267,0.627,138600000.0
2009-07-06 10:55:00,0.627,0.627,0.62685,0.62695,107600000.0
2009-07-06 10:56:00,0.627,0.62705,0.627,0.62705,20800000.0
2009-07-06 10:57:00,0.627,0.627,0.627,0.627,4800000.0
2009-07-06 10:58:00,0.6271,0.6272,0.62705,0.6271,109600000.0
2009-07-06 10:59:00,0.6272,0.62725,0.62715,0.62715,51200000.0
2009-07-06 11:00:00,0.62715,0.62725,0.62715,0.6272,26400000.0
2009-07-06 11:01:00,0.62715,0.6275,0.6271,0.6275,104000000.0
2009-07-06 11:02:00,0.6277,0.6281,0.6277,0.62785,254600000.0
2009-07-06 11:03:00,0.62785,0.6281,0.62785,0.62795,271600000.0
2009-07-06 11:04:00,0.6281,0.62835,0.62785,0.62835,223600000.0
2009-07-06 11:05:00,0.62845,0.62865,0.62835,0.62845,285200000.0
2009-07-06 11:06:00,0.62845,0.6287,0.62845,0.62865,191000000.0
2009-07-06 11:07:00,0.6287,0.6287,0.6285,0.62855,118800000.0
2009-07-06 11:08:00,0.62855,0.62855,0.6285,0.6285,47200000.0
2009-07-06 11:09:00,0.6285,0.6286,0.62825,0.62825,137400000.0
2009-07-06 11:10:00,0.62825,0.6284,0.6282,0.62835,146200000.0
2009-07-06 11:11:00,0.6284,0.6285,0.62835,0.62845,120400000.0
2009-07-06 11:12:00,0.6284,0.6284,0.62835,0.62835,63400000.0
2009-07-06 11:13:00,0.62835,0.6284,0.62805,0.6281,177800001.0
2009-07-06 11:14:00,0.62805,0.6282,0.6276,0.6278,193400000.0
2009-07-06 11:15:00,0.62775,0.628,0.62775,0.62775,109799999.0
2009-07-06 11:16:00,0.6277,0.6277,0.62755,0.6276,134800000.0
2009-07-06 11:17:00,0.6276,0.6276,0.62755,0.62755,84000000.0
2009-07-06 11:18:00,0.62755,0.6276,0.62715,0.6276,168800000.0
2009-07-06 11:19:00,0.6276,0.6277,0.62755,0.62765,108800000.0
2009-07-06 11:20:00,0.6277,0.62785,0.6276,0.62785,228800000.0
2009-07-06 11:21:00,0.62785,0.62785,0.6273,0.62745,218800000.0
2009-07-06 11:22:00,0.62735,0.6274,0.6272,0.62725,67600000.0
2009-07-06 11:23:00,0.6273,0.62735,0.62725,0.6273,52000000.0
2009-07-06 11:24:00,0.62745,0.6275,0.62735,0.62745,45800000.0
2009-07-06 11:25:00,0.62755,0.6276,0.6274,0.6274,271000000.0
2009-07-06 11:26:00,0.6274,0.6276,0.62735,0.6274,149200001.0
2009-07-06 11:27:00,0.62715,0.62735,0.6271,0.62715,146799999.0
2009-07-06 11:28:00,0.6273,0.6273,0.62715,0.62715,162800000.0
2009-07-06 11:29:00,0.6271,0.6271,0.62685,0.62685,69600000.0
2009-07-06 11:30:00,0.62685,0.62705,0.62685,0.627,95800000.0
2009-07-06 11:31:00,0.627,0.627,0.62665,0.6269,93600000.0
2009-07-06 11:32:00,0.6268,0.6268,0.62665,0.6267,61800000.0
2009-07-06 11:33:00,0.6267,0.6267,0.6266,0.62665,93800000.0
2009-07-06 11:34:00,0.6267,0.6267,0.62665,0.6267,102600000.0
2009-07-06 11:35:00,0.62665,0.62685,0.62665,0.62665,145000000.0
2009-07-06 11:36:00,0.62675,0.627,0.62675,0.62685,55800000.0
2009-07-06 11:37:00,0.6268,0.6274,0.6268,0.6274,144600000.0
2009-07-06 11:38:00,0.62735,0.6276,0.62715,0.6272,249400000.0
2009-07-06 11:39:00,0.62715,0.6272,0.627,0.627,76000000.0
2009-07-06 11:40:00,0.62695,0.62695,0.62685,0.6269,20800000.0
2009-07-06 11:41:00,0.62685,0.6269,0.6268,0.62685,145600000.0
2009-07-06 11:42:00,0.62685,0.6269,0.6268,0.6268,20800000.0
2009-07-06 11:43:00,0.62665,0.6267,0.6266,0.62665,182000000.0
2009-07-06 11:44:00,0.62675,0.6268,0.62655,0.62665,63800000.0
2009-07-06 11:45:00,0.62665,0.6267,0.62665,0.6267,26400000.0
2009-07-06 11:46:00,0.6265,0.6266,0.6263,0.6263,85200000.0
2009-07-06 11:47:00,0.6263,0.6266,0.6263,0.62645,30200000.0
2009-07-06 11:48:00,0.6265,0.62665,0.62645,0.6266,141800000.0
2009-07-06 11:49:00,0.6266,0.6266,0.62655,0.6266,56000000.0
2009-07-06 11:50:00,0.6266,0.62665,0.6263,0.6263,242800000.0
2009-07-06 11:51:00,0.62635,0.62645,0.62635,0.62645,129600000.0
2009-07-06 11:52:00,0.62645,0.62645,0.62645,0.62645,3200000.0
2009-07-06 11:53:00,0.62645,0.62645,0.62625,0.62625,78000000.0
2009-07-06 11:54:00,0.62615,0.62635,0.62595,0.62625,349600002.0
2009-07-06 11:55:00,0.6262,0.6262,0.6258,0.62605,293400000.0
2009-07-06 11:56:00,0.62605,0.6262,0.62595,0.62595,196400000.0
2009-07-06 11:57:00,0.62595,0.62595,0.6259,0.62595,67200000.0
2009-07-06 11:58:00,0.62595,0.62595,0.62555,0.62575,330599998.0
2009-07-06 11:59:00,0.62575,0.6261,0.62555,0.62585,212000000.0
2009-07-06 12:00:00,0.62585,0.6261,0.6255,0.6255,298000001.0
2009-07-06 12:01:00,0.6256,0.6258,0.62535,0.6255,178000000.0
2009-07-06 12:02:00,0.6255,0.6257,0.62545,0.6256,41600000.0
2009-07-06 12:03:00,0.6259,0.6261,0.6255,0.62565,85800000.0
2009-07-06 12:04:00,0.62565,0.62575,0.62555,0.62565,134600000.0
2009-07-06 12:05:00,0.6257,0.6257,0.62565,0.62565,128800000.0
2009-07-06 12:06:00,0.62565,0.62565,0.62545,0.62555,130200000.0
2009-07-06 12:07:00,0.6256,0.62585,0.6256,0.62575,72000000.0
2009-07-06 12:08:00,0.62559,0.62569,0.62555,0.62555,737000001.0
2009-07-06 12:09:00,0.6257,0.62585,0.6257,0.62575,92000000.0
2009-07-06 12:10:00,0.62585,0.6263,0.6257,0.62605,115600000.0
2009-07-06 12:11:00,0.62605,0.62615,0.62605,0.6261,45600000.0
2009-07-06 12:12:00,0.62602,0.62602,0.62578,0.62586,181799999.0
2009-07-06 12:13:00,0.6262,0.6262,0.62615,0.6262,64000000.0
2009-07-06 12:14:00,0.6262,0.62645,0.62595,0.6261,240000000.0
2009-07-06 12:15:00,0.6261,0.6261,0.6261,0.6261,19200000.0
2009-07-06 12:16:00,0.62615,0.6262,0.6261,0.6262,54400000.0
2009-07-06 12:17:00,0.62625,0.6263,0.62615,0.6262,122400000.0
2009-07-06 12:18:00,0.6262,0.6265,0.6262,0.6264,37000000.0
2009-07-06 12:19:00,0.62635,0.62635,0.6263,0.6263,63200000.0
2009-07-06 12:20:00,0.62635,0.62635,0.6263,0.6263,52800000.0
2009-07-06 12:21:00,0.6263,0.6265,0.6262,0.6264,294400000.0
2009-07-06 12:22:00,0.6263,0.62635,0.62565,0.6257,601600007.0
2009-07-06 12:23:00,0.6257,0.62585,0.6257,0.62575,91200000.0
2009-07-06 12:24:00,0.62575,0.62585,0.62545,0.62585,211200000.0
2009-07-06 12:25:00,0.62585,0.62605,0.62565,0.6257,225600001.0
2009-07-06 12:26:00,0.62565,0.62585,0.6256,0.6258,99200000.0
2009-07-06 12:27:00,0.62585,0.626,0.62585,0.626,145600000.0
2009-07-06 12:28:00,0.626,0.62615,0.62585,0.62595,190400000.0
2009-07-06 12:29:00,0.62605,0.6262,0.62605,0.6261,124800000.0
2009-07-06 12:30:00,0.6261,0.6262,0.62605,0.6262,67200000.0
2009-07-06 12:31:00,0.6262,0.6262,0.626,0.6262,81600000.0
2009-07-06 12:32:00,0.62615,0.6263,0.62615,0.6262,60800000.0
2009-07-06 12:33:00,0.62625,0.6265,0.62625,0.62635,100800000.0
2009-07-06 12:34:00,0.62635,0.62635,0.6263,0.6263,28800000.0
2009-07-06 12:35:00,0.62645,0.62645,0.62605,0.6261,73600000.0
2009-07-06 12:36:00,0.6261,0.6261,0.62595,0.62605,64000000.0
2009-07-06 12:37:00,0.62605,0.6261,0.62605,0.62605,35200000.0
2009-07-06 12:38:00,0.62605,0.62615,0.62605,0.6261,20800000.0
2009-07-06 12:39:00,0.6261,0.62615,0.62605,0.62615,96000000.0
2009-07-06 12:40:00,0.6261,0.62625,0.6261,0.62625,34400000.0
2009-07-06 12:41:00,0.6262,0.62635,0.626,0.62635,258800000.0
2009-07-06 12:42:00,0.62635,0.62645,0.6263,0.6264,49200000.0
2009-07-06 12:43:00,0.6265,0.6265,0.6264,0.62645,194000000.0
2009-07-06 12:44:00,0.62645,0.62665,0.62635,0.62635,236800000.0
2009-07-06 12:45:00,0.6263,0.6263,0.62605,0.62615,253400000.0
2009-07-06 12:46:00,0.6261,0.6261,0.62565,0.6259,355400000.0
2009-07-06 12:47:00,0.6259,0.6261,0.62585,0.6261,236799999.0
2009-07-06 12:48:00,0.6261,0.6261,0.62595,0.626,43600000.0
2009-07-06 12:49:00,0.626,0.62615,0.62595,0.62605,65600000.0
2009-07-06 12:50:00,0.62595,0.626,0.62595,0.62595,10000000.0
2009-07-06 12:51:00,0.62595,0.62635,0.6259,0.6259,252799999.0
2009-07-06 12:52:00,0.62605,0.62605,0.62595,0.62605,99999998.0
2009-07-06 12:53:00,0.62605,0.6261,0.62605,0.6261,26000000.0
2009-07-06 12:54:00,0.6263,0.6264,0.62615,0.6264,75800000.0
2009-07-06 12:55:00,0.62625,0.6263,0.62595,0.6262,96000000.0
2009-07-06 12:56:00,0.6263,0.6263,0.62595,0.6263,231400003.0
2009-07-06 12:57:00,0.62615,0.6264,0.626,0.6261,248799999.0
2009-07-06 12:58:00,0.62605,0.6261,0.6259,0.6259,191200002.0
2009-07-06 12:59:00,0.62585,0.626,0.62575,0.6259,234800000.0
2009-07-06 13:00:00,0.6259,0.6259,0.6256,0.6257,224800000.0
2009-07-06 13:01:00,0.6257,0.6258,0.6257,0.6258,200000000.0
2009-07-06 13:02:00,0.6258,0.62635,0.6258,0.62635,165000001.0
2009-07-06 13:03:00,0.6264,0.62645,0.6262,0.6264,95800000.0
2009-07-06 13:04:00,0.6264,0.6265,0.62605,0.62645,410400002.0
2009-07-06 13:05:00,0.62645,0.62655,0.6263,0.6263,305600000.0
2009-07-06 13:06:00,0.6263,0.6264,0.62615,0.6262,329200001.0
2009-07-06 13:07:00,0.62625,0.62635,0.6261,0.62635,132800000.0
2009-07-06 13:08:00,0.62635,0.6264,0.6262,0.62625,75599999.0
2009-07-06 13:09:00,0.62625,0.6263,0.626,0.62615,122800000.0
2009-07-06 13:10:00,0.62615,0.62635,0.62615,0.62635,73600000.0
2009-07-06 13:11:00,0.62645,0.62645,0.62635,0.62635,25200000.0
2009-07-06 13:12:00,0.6264,0.6264,0.62635,0.62635,69000000.0
2009-07-06 13:13:00,0.62635,0.62635,0.6263,0.6263,236800000.0
2009-07-06 13:14:00,0.6263,0.6265,0.62625,0.6264,142800000.0
2009-07-06 13:15:00,0.62655,0.6269,0.62655,0.6269,178600000.0
2009-07-06 13:16:00,0.6269,0.6269,0.6262,0.62645,403999999.0
2009-07-06 13:17:00,0.62655,0.62675,0.6264,0.6265,457800000.0
2009-07-06 13:18:00,0.6266,0.6266,0.6266,0.6266,60800000.0
2009-07-06 13:19:00,0.62655,0.6267,0.62655,0.6267,38000000.0
2009-07-06 13:20:00,0.62665,0.627,0.62665,0.6269,161800001.0
2009-07-06 13:21:00,0.6269,0.627,0.62655,0.62675,337800002.0
2009-07-06 13:22:00,0.62675,0.6269,0.62645,0.62645,200200001.0
2009-07-06 13:23:00,0.6265,0.6267,0.6265,0.6267,32600000.0
2009-07-06 13:24:00,0.6267,0.6268,0.62655,0.6268,206600001.0
2009-07-06 13:25:00,0.6268,0.6268,0.62615,0.62635,384500001.0
2009-07-06 13:26:00,0.62625,0.6266,0.62625,0.62635,117400000.0
2009-07-06 13:27:00,0.62635,0.62635,0.62625,0.6263,122400000.0
2009-07-06 13:28:00,0.6263,0.62655,0.62625,0.62625,102200000.0
2009-07-06 13:29:00,0.62625,0.6263,0.6262,0.6263,162800000.0
2009-07-06 13:30:00,0.6264,0.6265,0.6264,0.6264,43000000.0
2009-07-06 13:31:00,0.62645,0.6265,0.62635,0.62635,58400000.0
2009-07-06 13:32:00,0.62645,0.6265,0.62625,0.62625,57400000.0
2009-07-06 13:33:00,0.6264,0.6265,0.62625,0.62635,87400000.0
2009-07-06 13:34:00,0.6265,0.62655,0.6262,0.6263,467600000.0
2009-07-06 13:35:00,0.62625,0.6266,0.62625,0.6264,326200002.0
2009-07-06 13:36:00,0.6264,0.6265,0.6262,0.6263,130400000.0
2009-07-06 13:37:00,0.62625,0.62625,0.62625,0.62625,10600000.0
2009-07-06 13:38:00,0.62625,0.62635,0.62625,0.6263,123600000.0
2009-07-06 13:39:00,0.6263,0.62635,0.62625,0.6263,114600000.0
2009-07-06 13:40:00,0.62635,0.62635,0.62625,0.62635,64400000.0
2009-07-06 13:41:00,0.6263,0.6263,0.62625,0.62625,13600000.0
2009-07-06 13:42:00,0.62625,0.62625,0.62625,0.62625,23200000.0
2009-07-06 13:43:00,0.62625,0.62625,0.6261,0.6262,103600000.0
2009-07-06 13:44:00,0.6261,0.6261,0.62575,0.62595,259999999.0
2009-07-06 13:45:00,0.62595,0.6263,0.62595,0.6262,210000001.0
2009-07-06 13:46:00,0.62635,0.62645,0.6263,0.6263,199400000.0
2009-07-06 13:47:00,0.6263,0.62645,0.6262,0.62645,537600000.0
2009-07-06 13:48:00,0.62645,0.62665,0.62635,0.6264,480000001.0
2009-07-06 13:49:00,0.6264,0.6264,0.6262,0.6262,210600001.0
2009-07-06 13:50:00,0.6262,0.6263,0.62605,0.62605,280400001.0
2009-07-06 13:51:00,0.62605,0.62615,0.6259,0.6261,631600002.0
2009-07-06 13:52:00,0.62615,0.6263,0.6261,0.6262,378200000.0
2009-07-06 13:53:00,0.62615,0.6263,0.626,0.6263,304800000.0
2009-07-06 13:54:00,0.6263,0.62665,0.6263,0.6265,232400000.0
2009-07-06 13:55:00,0.6266,0.6266,0.62615,0.6262,142100000.0
2009-07-06 13:56:00,0.6262,0.6266,0.6262,0.6263,402800001.0
2009-07-06 13:57:00,0.6265,0.62655,0.62645,0.62645,420400000.0
2009-07-06 13:58:00,0.62645,0.62665,0.62645,0.62665,397199997.0
2009-07-06 13:59:00,0.62665,0.62665,0.62665,0.62665,171000000.0
2009-07-06 14:00:00,0.62665,0.6268,0.62665,0.62675,82600000.0
2009-07-06 14:01:00,0.62685,0.62695,0.62685,0.6269,108800000.0
2009-07-06 14:02:00,0.6269,0.6269,0.62675,0.6268,258900005.0
2009-07-06 14:03:00,0.6268,0.6269,0.6266,0.62685,145200000.0
2009-07-06 14:04:00,0.62685,0.6269,0.6264,0.62655,361200000.0
2009-07-06 14:05:00,0.62655,0.62655,0.62655,0.62655,148400000.0
2009-07-06 14:06:00,0.62655,0.62655,0.62655,0.62655,83600000.0
2009-07-06 14:07:00,0.62655,0.6268,0.62655,0.6268,77400000.0
2009-07-06 14:08:00,0.6268,0.6268,0.62665,0.62675,186800001.0
2009-07-06 14:09:00,0.62675,0.62685,0.62675,0.62685,117200000.0
2009-07-06 14:10:00,0.62685,0.62685,0.62685,0.62685,64000000.0
2009-07-06 14:11:00,0.62685,0.6273,0.62685,0.62725,186700000.0
2009-07-06 14:12:00,0.62725,0.6274,0.6271,0.6273,463600000.0
2009-07-06 14:13:00,0.6273,0.6273,0.627,0.62705,160000000.0
2009-07-06 14:14:00,0.62705,0.6271,0.6266,0.6266,212800000.0
2009-07-06 14:15:00,0.6266,0.62685,0.62645,0.6268,245200000.0
2009-07-06 14:16:00,0.6268,0.6268,0.6268,0.6268,4800000.0
2009-07-06 14:17:00,0.6268,0.62685,0.62675,0.62685,164200000.0
2009-07-06 14:18:00,0.6269,0.6273,0.6269,0.62725,216400000.0
2009-07-06 14:19:00,0.6273,0.6274,0.6271,0.62735,298600000.0
2009-07-06 14:20:00,0.62735,0.62735,0.62695,0.62705,522800001.0
2009-07-06 14:21:00,0.62705,0.6273,0.62705,0.6273,403800000.0
2009-07-06 14:22:00,0.62725,0.6274,0.62705,0.6273,481399999.0
2009-07-06 14:23:00,0.6273,0.6273,0.6269,0.627,505600002.0
2009-07-06 14:24:00,0.62705,0.6271,0.627,0.62705,334200001.0
2009-07-06 14:25:00,0.627,0.62705,0.627,0.627,135200000.0
2009-07-06 14:26:00,0.62705,0.6275,0.627,0.62735,411500002.0
2009-07-06 14:27:00,0.6274,0.6276,0.62735,0.6276,546000001.0
2009-07-06 14:28:00,0.6277,0.62815,0.62765,0.6281,509200001.0
2009-07-06 14:29:00,0.6281,0.62815,0.6278,0.62805,400200001.0
2009-07-06 14:30:00,0.62805,0.62835,0.628,0.6281,513399999.0
2009-07-06 14:31:00,0.6282,0.6283,0.628,0.6281,333400000.0
2009-07-06 14:32:00,0.62815,0.62815,0.6277,0.62785,345200001.0
2009-07-06 14:33:00,0.62785,0.628,0.62775,0.62775,613200003.0
2009-07-06 14:34:00,0.62775,0.6279,0.6272,0.62785,546599999.0
2009-07-06 14:35:00,0.62785,0.62785,0.62755,0.62765,228200000.0
2009-07-06 14:36:00,0.62765,0.62765,0.62735,0.6275,210599999.0
2009-07-06 14:37:00,0.62745,0.6277,0.62745,0.62765,263200000.0
2009-07-06 14:38:00,0.6277,0.6279,0.62755,0.62775,119000000.0
2009-07-06 14:39:00,0.6278,0.6281,0.62775,0.62795,347200000.0
2009-07-06 14:40:00,0.628,0.628,0.62785,0.62795,119800000.0
2009-07-06 14:41:00,0.62795,0.628,0.62765,0.6278,206799999.0
2009-07-06 14:42:00,0.6277,0.6278,0.62765,0.62765,123799997.0
2009-07-06 14:43:00,0.6276,0.6276,0.62745,0.62745,282399999.0
2009-07-06 14:44:00,0.62745,0.6275,0.62745,0.62745,74399999.0
2009-07-06 14:45:00,0.62745,0.6277,0.6274,0.6277,248800000.0
2009-07-06 14:46:00,0.62755,0.6276,0.6275,0.62755,230000000.0
2009-07-06 14:47:00,0.6276,0.6277,0.62755,0.62765,137399999.0
2009-07-06 14:48:00,0.62765,0.62765,0.6276,0.6276,85200000.0
2009-07-06 14:49:00,0.6276,0.6278,0.62755,0.62755,158600000.0
2009-07-06 14:50:00,0.62755,0.62785,0.62735,0.62745,274000001.0
2009-07-06 14:51:00,0.62745,0.62765,0.62745,0.62765,186799999.0
2009-07-06 14:52:00,0.62755,0.62775,0.6275,0.62775,87800000.0
2009-07-06 14:53:00,0.62775,0.6278,0.6275,0.6276,279600000.0
2009-07-06 14:54:00,0.6277,0.6279,0.62765,0.6279,159800000.0
2009-07-06 14:55:00,0.62795,0.62855,0.62795,0.62845,374400000.0
2009-07-06 14:56:00,0.62845,0.6285,0.62815,0.6284,330000000.0
2009-07-06 14:57:00,0.62835,0.6284,0.62835,0.62835,156799996.0
2009-07-06 14:58:00,0.62835,0.6285,0.62835,0.6284,289600000.0
2009-07-06 14:59:00,0.6284,0.62865,0.62835,0.6286,197599999.0
2009-07-06 15:00:00,0.6286,0.6287,0.6283,0.6283,356900000.0
2009-07-06 15:01:00,0.62835,0.62845,0.6279,0.628,380900001.0
2009-07-06 15:02:00,0.6279,0.628,0.62785,0.6279,270800000.0
2009-07-06 15:03:00,0.6279,0.6279,0.62745,0.62745,364200000.0
2009-07-06 15:04:00,0.62745,0.6275,0.62685,0.6272,139400000.0
2009-07-06 15:05:00,0.6272,0.6272,0.627,0.62705,242700000.0
2009-07-06 15:06:00,0.62705,0.62705,0.6267,0.62685,366100000.0
2009-07-06 15:07:00,0.6268,0.62695,0.62665,0.62675,555600001.0
2009-07-06 15:08:00,0.62675,0.62695,0.6267,0.6269,332599999.0
2009-07-06 15:09:00,0.62685,0.6269,0.62655,0.6266,282799998.0
2009-07-06 15:10:00,0.6266,0.62685,0.6266,0.6267,119800000.0
2009-07-06 15:11:00,0.6267,0.627,0.62665,0.62675,168200000.0
2009-07-06 15:12:00,0.62675,0.6269,0.62675,0.6268,91200000.0
2009-07-06 15:13:00,0.6268,0.6268,0.6268,0.6268,36800000.0
2009-07-06 15:14:00,0.6268,0.62705,0.62675,0.6269,169600000.0
2009-07-06 15:15:00,0.62675,0.62705,0.62675,0.62705,95800000.0
2009-07-06 15:16:00,0.6269,0.62695,0.62675,0.6269,98400000.0
2009-07-06 15:17:00,0.6269,0.62715,0.6269,0.6271,79200000.0
2009-07-06 15:18:00,0.627,0.6271,0.62675,0.6268,108400000.0
2009-07-06 15:19:00,0.62675,0.62675,0.6264,0.6264,431799999.0
2009-07-06 15:20:00,0.62635,0.62665,0.6262,0.6262,454000000.0
2009-07-06 15:21:00,0.6262,0.62635,0.62595,0.6263,85000000.0
2009-07-06 15:22:00,0.6263,0.6264,0.6262,0.6264,201000001.0
2009-07-06 15:23:00,0.62625,0.6266,0.62625,0.62655,136400001.0
2009-07-06 15:24:00,0.62655,0.62675,0.62655,0.62665,84800000.0
2009-07-06 15:25:00,0.6268,0.627,0.62665,0.627,202800000.0
2009-07-06 15:26:00,0.627,0.627,0.627,0.627,35200000.0
2009-07-06 15:27:00,0.627,0.627,0.62655,0.6266,391600000.0
2009-07-06 15:28:00,0.6267,0.6268,0.62655,0.6267,234400000.0
2009-07-06 15:29:00,0.6267,0.6268,0.62645,0.62645,444800002.0
2009-07-06 15:30:00,0.62645,0.62655,0.62605,0.62645,691200000.0
2009-07-06 15:31:00,0.62645,0.6265,0.62595,0.62595,382600000.0
2009-07-06 15:32:00,0.6261,0.6262,0.62575,0.6262,573800000.0
2009-07-06 15:33:00,0.62615,0.6268,0.62595,0.6268,292799999.0
2009-07-06 15:34:00,0.6268,0.62725,0.62675,0.6272,461600001.0
2009-07-06 15:35:00,0.62725,0.6275,0.6271,0.6272,181600000.0
2009-07-06 15:36:00,0.6272,0.6274,0.62705,0.6273,148800000.0
2009-07-06 15:37:00,0.6273,0.6275,0.6269,0.62725,301800000.0
2009-07-06 15:38:00,0.62725,0.6275,0.6272,0.6275,214400000.0
2009-07-06 15:39:00,0.6275,0.6276,0.62735,0.6274,176800000.0
2009-07-06 15:40:00,0.6274,0.6278,0.62725,0.6278,131400000.0
2009-07-06 15:41:00,0.6277,0.6278,0.6274,0.6277,481000003.0
2009-07-06 15:42:00,0.6277,0.6281,0.62745,0.62745,449600000.0
2009-07-06 15:43:00,0.62745,0.6277,0.6274,0.62745,314600000.0
2009-07-06 15:44:00,0.62745,0.6277,0.6272,0.6274,459800001.0
2009-07-06 15:45:00,0.62755,0.6277,0.6274,0.62745,346199999.0
2009-07-06 15:46:00,0.62745,0.6277,0.6274,0.62755,312600000.0
2009-07-06 15:47:00,0.6276,0.628,0.6276,0.62795,514200000.0
2009-07-06 15:48:00,0.62795,0.62835,0.6278,0.62835,493099999.0
2009-07-06 15:49:00,0.6284,0.6294,0.62835,0.62935,613800000.0
2009-07-06 15:50:00,0.62945,0.62945,0.6287,0.6289,509000000.0
2009-07-06 15:51:00,0.62875,0.62875,0.6284,0.6284,418399990.0
2009-07-06 15:52:00,0.6284,0.62855,0.6281,0.62825,505599996.0
2009-07-06 15:53:00,0.6283,0.6284,0.62805,0.6283,231999999.0
2009-07-06 15:54:00,0.62825,0.62835,0.62785,0.6282,303400001.0
2009-07-06 15:55:00,0.6282,0.6285,0.62795,0.6285,362600000.0
2009-07-06 15:56:00,0.6286,0.6288,0.6284,0.6285,584200000.0
2009-07-06 15:57:00,0.62855,0.62875,0.62835,0.62835,488800000.0
2009-07-06 15:58:00,0.6284,0.6292,0.6283,0.6289,566200000.0
2009-07-06 15:59:00,0.6289,0.62955,0.6286,0.6286,474600000.0
2009-07-06 16:00:00,0.62845,0.6301,0.62825,0.6297,682600000.0
2009-07-06 16:01:00,0.62975,0.63035,0.6292,0.62985,628200000.0
2009-07-06 16:02:00,0.62995,0.62995,0.62925,0.6294,665199986.0
2009-07-06 16:03:00,0.62935,0.62965,0.6287,0.6289,800100001.0
2009-07-06 16:04:00,0.629,0.6293,0.62845,0.6291,271900000.0
2009-07-06 16:05:00,0.6291,0.6296,0.6287,0.6292,385600002.0
2009-07-06 16:06:00,0.6292,0.6293,0.62885,0.6293,319200003.0
2009-07-06 16:07:00,0.6293,0.6293,0.62875,0.6288,640399998.0
2009-07-06 16:08:00,0.6288,0.6292,0.62865,0.62905,400800001.0
2009-07-06 16:09:00,0.62905,0.62905,0.62855,0.62855,520800001.0
2009-07-06 16:10:00,0.62855,0.62855,0.628,0.628,411800001.0
2009-07-06 16:11:00,0.62815,0.6283,0.6281,0.62815,267000000.0
2009-07-06 16:12:00,0.6282,0.6282,0.628,0.6282,286600000.0
2009-07-06 16:13:00,0.6282,0.62835,0.62815,0.6283,254200000.0
2009-07-06 16:14:00,0.6283,0.6283,0.62795,0.62795,633800006.0
2009-07-06 16:15:00,0.62795,0.6281,0.62795,0.62805,619599990.0
2009-07-06 16:16:00,0.628,0.62825,0.62795,0.62815,413400000.0
2009-07-06 16:17:00,0.6282,0.6286,0.62815,0.6283,347400000.0
2009-07-06 16:18:00,0.6283,0.6285,0.62805,0.6282,445200000.0
2009-07-06 16:19:00,0.6282,0.6282,0.62745,0.6275,338600000.0
2009-07-06 16:20:00,0.62745,0.6277,0.62725,0.6273,324000000.0
2009-07-06 16:21:00,0.6273,0.62755,0.6273,0.6274,382400000.0
2009-07-06 16:22:00,0.62745,0.628,0.62745,0.6277,273700000.0
2009-07-06 16:23:00,0.62765,0.6284,0.62765,0.6282,324200000.0
2009-07-06 16:24:00,0.6283,0.6283,0.62795,0.6282,361600000.0
2009-07-06 16:25:00,0.6282,0.6282,0.62785,0.62795,177900000.0
2009-07-06 16:26:00,0.62795,0.6281,0.62795,0.62795,219400000.0
2009-07-06 16:27:00,0.62795,0.628,0.62795,0.62795,150000000.0
2009-07-06 16:28:00,0.6281,0.6283,0.62795,0.6281,94400000.0
2009-07-06 16:29:00,0.6281,0.6286,0.62805,0.6284,210000000.0
2009-07-06 16:30:00,0.62835,0.6286,0.6282,0.6286,321200000.0
2009-07-06 16:31:00,0.6286,0.6286,0.6281,0.6283,212400000.0
2009-07-06 16:32:00,0.6283,0.6284,0.6282,0.6284,33200000.0
2009-07-06 16:33:00,0.6285,0.6294,0.62815,0.6291,377500000.0
2009-07-06 16:34:00,0.62915,0.6295,0.6289,0.6289,468400000.0
2009-07-06 16:35:00,0.62885,0.6291,0.62865,0.62875,577500008.0
2009-07-06 16:36:00,0.62875,0.62885,0.6286,0.62875,177200000.0
2009-07-06 16:37:00,0.62875,0.6289,0.62865,0.62875,201700000.0
2009-07-06 16:38:00,0.6289,0.629,0.6284,0.6286,85000000.0
2009-07-06 16:39:00,0.6287,0.6288,0.6285,0.6288,94900000.0
2009-07-06 16:40:00,0.6287,0.6288,0.62865,0.6287,417700001.0
2009-07-06 16:41:00,0.6287,0.6288,0.6285,0.6288,408300000.0
2009-07-06 16:42:00,0.62875,0.629,0.62845,0.6286,356300000.0
2009-07-06 16:43:00,0.6286,0.62865,0.62825,0.62845,445400000.0
2009-07-06 16:44:00,0.62845,0.62895,0.62825,0.6287,437800000.0
2009-07-06 16:45:00,0.62855,0.6287,0.6284,0.6285,297600000.0
2009-07-06 16:46:00,0.62845,0.6288,0.6283,0.62875,215000000.0
2009-07-06 16:47:00,0.62885,0.6293,0.62865,0.6292,304399999.0
2009-07-06 16:48:00,0.6292,0.62965,0.62915,0.62955,323300000.0
2009-07-06 16:49:00,0.62955,0.6297,0.62905,0.62915,152500000.0
2009-07-06 16:50:00,0.62915,0.6293,0.62905,0.62905,361499998.0
2009-07-06 16:51:00,0.62905,0.6294,0.629,0.6292,518899997.0
2009-07-06 16:52:00,0.6292,0.6293,0.62905,0.62915,375999995.0
2009-07-06 16:53:00,0.6292,0.6292,0.62865,0.6287,432399993.0
2009-07-06 16:54:00,0.6287,0.62885,0.62845,0.6287,372000001.0
2009-07-06 16:55:00,0.6287,0.62905,0.6286,0.62885,265599998.0
2009-07-06 16:56:00,0.62885,0.62945,0.6287,0.62945,234799998.0
2009-07-06 16:57:00,0.6295,0.63015,0.6295,0.6298,572499995.0
2009-07-06 16:58:00,0.6298,0.62995,0.6297,0.6297,226600000.0
2009-07-06 16:59:00,0.62975,0.6299,0.62925,0.62945,412500002.0
2009-07-06 17:00:00,0.62945,0.62965,0.62905,0.6296,491400000.0
2009-07-06 17:01:00,0.6296,0.6297,0.62955,0.62965,223600000.0
2009-07-06 17:02:00,0.62965,0.62965,0.62955,0.62955,202400000.0
2009-07-06 17:03:00,0.6296,0.62965,0.6295,0.62955,220700000.0
2009-07-06 17:04:00,0.62955,0.6298,0.62945,0.6297,442300000.0
2009-07-06 17:05:00,0.6297,0.6299,0.6296,0.6298,359600000.0
2009-07-06 17:06:00,0.6298,0.63,0.62965,0.62975,150400000.0
2009-07-06 17:07:00,0.6298,0.6298,0.62955,0.62965,313000000.0
2009-07-06 17:08:00,0.62965,0.6298,0.62965,0.6297,286800000.0
2009-07-06 17:09:00,0.62965,0.6297,0.62945,0.6295,402199999.0
2009-07-06 17:10:00,0.62945,0.62955,0.62915,0.62915,380600001.0
2009-07-06 17:11:00,0.62925,0.62945,0.62915,0.62935,274299996.0
2009-07-06 17:12:00,0.62935,0.6298,0.62925,0.62975,442000005.0
2009-07-06 17:13:00,0.62965,0.6301,0.6293,0.6301,403800001.0
2009-07-06 17:14:00,0.63015,0.63025,0.62985,0.63,287300000.0
2009-07-06 17:15:00,0.6301,0.63015,0.62995,0.63015,255000000.0
2009-07-06 17:16:00,0.63015,0.63015,0.62975,0.62985,220300000.0
2009-07-06 17:17:00,0.62985,0.62985,0.62955,0.6298,279400000.0
2009-07-06 17:18:00,0.62985,0.63,0.6297,0.6299,506600000.0
2009-07-06 17:19:00,0.6299,0.63015,0.6298,0.62995,279199999.0
2009-07-06 17:20:00,0.62995,0.63015,0.6298,0.62985,189000001.0
2009-07-06 17:21:00,0.62985,0.62985,0.62965,0.6297,500300002.0
2009-07-06 17:22:00,0.62975,0.62975,0.6294,0.62955,181800000.0
2009-07-06 17:23:00,0.62955,0.62965,0.62955,0.6296,114200000.0
2009-07-06 17:24:00,0.6296,0.6297,0.6294,0.6297,62000000.0
2009-07-06 17:25:00,0.62955,0.62955,0.62915,0.62935,162800000.0
2009-07-06 17:26:00,0.6293,0.6295,0.62915,0.6292,599600000.0
2009-07-06 17:27:00,0.6292,0.6292,0.629,0.629,126600000.0
2009-07-06 17:28:00,0.629,0.62945,0.629,0.6293,351600000.0
2009-07-06 17:29:00,0.62945,0.62965,0.6293,0.62955,275400000.0
2009-07-06 17:30:00,0.62945,0.62945,0.62905,0.62905,474600000.0
2009-07-06 17:31:00,0.62905,0.62945,0.62905,0.6294,286400000.0
2009-07-06 17:32:00,0.6296,0.62975,0.6295,0.6295,143000000.0
2009-07-06 17:33:00,0.6295,0.62955,0.6293,0.6293,340400000.0
2009-07-06 17:34:00,0.62925,0.62945,0.62905,0.6291,384999998.0
2009-07-06 17:35:00,0.6291,0.62935,0.6288,0.6291,564600001.0
2009-07-06 17:36:00,0.6291,0.62925,0.62895,0.6291,417600000.0
2009-07-06 17:37:00,0.6293,0.6294,0.62925,0.62925,266000000.0
2009-07-06 17:38:00,0.62925,0.6296,0.62925,0.6293,134999999.0
2009-07-06 17:39:00,0.6293,0.6297,0.6293,0.62955,295400000.0
2009-07-06 17:40:00,0.62955,0.62955,0.62955,0.62955,137000000.0
2009-07-06 17:41:00,0.62955,0.62985,0.62955,0.62975,149400000.0
2009-07-06 17:42:00,0.62975,0.62975,0.6296,0.6297,243600000.0
2009-07-06 17:43:00,0.6298,0.6298,0.62965,0.6297,168200000.0
2009-07-06 17:44:00,0.6297,0.6297,0.6297,0.6297,118200000.0
2009-07-06 17:45:00,0.6297,0.63,0.62965,0.62985,100400000.0
2009-07-06 17:46:00,0.62985,0.6301,0.62985,0.6301,96000000.0
2009-07-06 17:47:00,0.63,0.63035,0.63,0.63035,291000000.0
2009-07-06 17:48:00,0.63035,0.63065,0.63035,0.63065,107200000.0
2009-07-06 17:49:00,0.63065,0.63095,0.63065,0.63075,513500000.0
2009-07-06 17:50:00,0.63075,0.63095,0.63055,0.63075,314800002.0
2009-07-06 17:51:00,0.6308,0.63095,0.63065,0.63065,184800000.0
2009-07-06 17:52:00,0.63065,0.63065,0.63045,0.63055,299199999.0
2009-07-06 17:53:00,0.63055,0.63055,0.63045,0.63055,163000000.0
2009-07-06 17:54:00,0.63055,0.63055,0.6305,0.63055,86400000.0
2009-07-06 17:55:00,0.6305,0.63055,0.62995,0.62995,179800000.0
2009-07-06 17:56:00,0.63005,0.63005,0.62955,0.6297,117800000.0
2009-07-06 17:57:00,0.62965,0.6298,0.62955,0.62965,107000000.0
2009-07-06 17:58:00,0.62965,0.6297,0.62955,0.62955,231799995.0
2009-07-06 17:59:00,0.62955,0.62995,0.62955,0.62995,177800000.0
2009-07-06 18:00:00,0.6301,0.6301,0.6298,0.6299,394900000.0
2009-07-06 18:01:00,0.6299,0.6303,0.6299,0.63015,122600002.0
2009-07-06 18:02:00,0.6301,0.6302,0.6299,0.6299,365400000.0
2009-07-06 18:03:00,0.62985,0.62985,0.62975,0.6298,450799992.0
2009-07-06 18:04:00,0.6298,0.63015,0.6297,0.63005,220599995.0
2009-07-06 18:05:00,0.63005,0.63005,0.6296,0.6298,431399992.0
2009-07-06 18:06:00,0.6297,0.6299,0.62965,0.62965,273400000.0
2009-07-06 18:07:00,0.62965,0.62965,0.62955,0.6296,209000000.0
2009-07-06 18:08:00,0.6296,0.6298,0.62955,0.62965,175599998.0
2009-07-06 18:09:00,0.62965,0.6298,0.62945,0.6297,159800000.0
2009-07-06 18:10:00,0.6297,0.6299,0.6297,0.6297,118900000.0
2009-07-06 18:11:00,0.62975,0.6299,0.62975,0.62985,162800000.0
2009-07-06 18:12:00,0.62985,0.63,0.62975,0.6298,154200000.0
2009-07-06 18:13:00,0.6298,0.6301,0.6298,0.6301,367900000.0
2009-07-06 18:14:00,0.63,0.6302,0.63,0.6302,83600000.0
2009-07-06 18:15:00,0.6302,0.6302,0.63,0.63,30800000.0
2009-07-06 18:16:00,0.6301,0.6301,0.62995,0.62995,34000000.0
2009-07-06 18:17:00,0.62995,0.63,0.62985,0.63,476399999.0
2009-07-06 18:18:00,0.63,0.6302,0.63,0.6301,162600000.0
2009-07-06 18:19:00,0.63,0.63,0.62985,0.62995,76200000.0
2009-07-06 18:20:00,0.62995,0.62995,0.62995,0.62995,185000000.0
2009-07-06 18:21:00,0.63,0.6303,0.63,0.63025,147900000.0
2009-07-06 18:22:00,0.6303,0.6303,0.63005,0.63005,120000003.0
2009-07-06 18:23:00,0.6301,0.6301,0.63005,0.63005,34600000.0
2009-07-06 18:24:00,0.6301,0.6301,0.6301,0.6301,15400000.0
2009-07-06 18:25:00,0.63005,0.63005,0.62975,0.62975,162599997.0
2009-07-06 18:26:00,0.6299,0.6299,0.62975,0.62975,106200000.0
2009-07-06 18:27:00,0.62975,0.62975,0.62945,0.62945,76600000.0
2009-07-06 18:28:00,0.62935,0.6295,0.62935,0.62945,52400000.0
2009-07-06 18:29:00,0.62945,0.62945,0.62915,0.62915,43400000.0
2009-07-06 18:30:00,0.62915,0.62935,0.62915,0.62925,32800000.0
2009-07-06 18:31:00,0.62945,0.6297,0.6294,0.6296,145000003.0
2009-07-06 18:32:00,0.6296,0.6296,0.6295,0.6296,213900011.0
2009-07-06 18:33:00,0.6296,0.6296,0.6296,0.6296,24600000.0
2009-07-06 18:34:00,0.62946,0.62952,0.62931,0.62952,281000003.0
2009-07-06 18:35:00,0.6296,0.6296,0.6296,0.6296,46200000.0
2009-07-06 18:36:00,0.6296,0.6296,0.6296,0.6296,33000000.0
2009-07-06 18:37:00,0.6296,0.6298,0.6296,0.6298,11800000.0
2009-07-06 18:38:00,0.6296,0.6296,0.6296,0.6296,1800000.0
2009-07-06 18:39:00,0.6296,0.6296,0.6296,0.6296,10800000.0
2009-07-06 18:40:00,0.62955,0.62955,0.6294,0.6294,73600000.0
2009-07-06 18:41:00,0.62935,0.62945,0.62935,0.62945,235000000.0
2009-07-06 18:42:00,0.6295,0.6295,0.62945,0.6295,167000000.0
2009-07-06 18:43:00,0.6295,0.6295,0.6295,0.6295,27000000.0
2009-07-06 18:44:00,0.6295,0.6295,0.62945,0.62945,40400000.0
2009-07-06 18:45:00,0.62945,0.62955,0.62945,0.62955,211200000.0
2009-07-06 18:46:00,0.62955,0.62955,0.6295,0.6295,172800000.0
2009-07-06 18:47:00,0.6295,0.6296,0.6295,0.62955,94400000.0
2009-07-06 18:48:00,0.62955,0.62955,0.62955,0.62955,88800000.0
2009-07-06 18:49:00,0.62935,0.62935,0.62921,0.62921,28800000.0
2009-07-06 18:50:00,0.62955,0.6297,0.62955,0.6297,10000000.0
2009-07-06 18:51:00,0.62955,0.6296,0.62945,0.62945,102800000.0
2009-07-06 18:52:00,0.62945,0.6296,0.62945,0.62945,87600000.0
2009-07-06 18:53:00,0.62945,0.6297,0.62945,0.62955,43400000.0
2009-07-06 18:54:00,0.62955,0.6296,0.62935,0.6294,58400000.0
2009-07-06 18:55:00,0.6295,0.6295,0.62945,0.62945,45800000.0
2009-07-06 18:56:00,0.62935,0.62943,0.62929,0.62929,102400000.0
2009-07-06 18:57:00,0.6294,0.62945,0.6294,0.6294,11200000.0
2009-07-06 18:58:00,0.62945,0.62945,0.6294,0.6294,8000000.0
2009-07-06 18:59:00,0.6294,0.6294,0.6294,0.6294,11200000.0
2009-07-06 19:00:00,0.6294,0.6301,0.6294,0.6299,136200000.0
2009-07-06 19:01:00,0.6299,0.63,0.6299,0.63,124800000.0
2009-07-06 19:02:00,0.63,0.63,0.62995,0.63,191200000.0
2009-07-06 19:03:00,0.63,0.63,0.63,0.63,36800000.0
2009-07-06 19:04:00,0.63005,0.63035,0.63,0.63035,37600000.0
2009-07-06 19:05:00,0.63035,0.6304,0.63035,0.6304,44800000.0
2009-07-06 19:06:00,0.6304,0.6304,0.63035,0.6304,46400000.0
2009-07-06 19:07:00,0.6305,0.6305,0.6305,0.6305,28800000.0
2009-07-06 19:08:00,0.6305,0.6306,0.6305,0.6305,50000000.0
2009-07-06 19:09:00,0.6305,0.63085,0.63045,0.63075,128000000.0
2009-07-06 19:10:00,0.63075,0.63075,0.63055,0.63055,133400000.0
2009-07-06 19:11:00,0.63055,0.6306,0.63045,0.63045,43200000.0
2009-07-06 19:12:00,0.63045,0.6306,0.63045,0.6306,63200000.0
2009-07-06 19:13:00,0.63019,0.63042,0.63017,0.63037,163200000.0
2009-07-06 19:14:00,0.6307,0.6307,0.6307,0.6307,12800000.0
2009-07-06 19:15:00,0.6307,0.63105,0.6305,0.63105,161200000.0
2009-07-06 19:16:00,0.63105,0.63105,0.63105,0.63105,191600000.0
2009-07-06 19:17:00,0.63115,0.632,0.63115,0.632,92600000.0
2009-07-06 19:18:00,0.63165,0.63205,0.63145,0.63145,212599999.0
2009-07-06 19:19:00,0.63145,0.6319,0.63145,0.63185,164000000.0
2009-07-06 19:20:00,0.63185,0.63185,0.6318,0.6318,51200000.0
2009-07-06 19:21:00,0.6316,0.6318,0.6316,0.6317,63600000.0
2009-07-06 19:22:00,0.6317,0.6317,0.6316,0.63165,46600000.0
2009-07-06 19:23:00,0.63165,0.6317,0.63165,0.63165,15200000.0
2009-07-06 19:24:00,0.63165,0.6317,0.63155,0.63155,157000000.0
2009-07-06 19:25:00,0.6315,0.63165,0.6315,0.63165,29800000.0
2009-07-06 19:26:00,0.63165,0.6321,0.63165,0.6321,273400001.0
2009-07-06 19:27:00,0.6322,0.6325,0.6322,0.63245,318800002.0
2009-07-06 19:28:00,0.6325,0.63275,0.6322,0.6322,169200000.0
2009-07-06 19:29:00,0.63215,0.6323,0.6317,0.63195,231800000.0
2009-07-06 19:30:00,0.6319,0.63215,0.63165,0.6318,135600000.0
2009-07-06 19:31:00,0.63165,0.6319,0.6316,0.63185,133200000.0
2009-07-06 19:32:00,0.632,0.632,0.6318,0.6318,15200000.0
2009-07-06 19:33:00,0.6318,0.6318,0.6318,0.6318,21600000.0
2009-07-06 19:34:00,0.6318,0.6318,0.6317,0.6317,27600000.0
2009-07-06 19:35:00,0.6317,0.63195,0.6317,0.6318,58400000.0
2009-07-06 19:36:00,0.6319,0.632,0.6319,0.63195,204600000.0
2009-07-06 19:37:00,0.63195,0.63205,0.63195,0.63205,177600000.0
2009-07-06 19:38:00,0.63205,0.63205,0.632,0.632,90800000.0
2009-07-06 19:39:00,0.632,0.632,0.632,0.632,52800000.0
2009-07-06 19:40:00,0.632,0.632,0.6316,0.63185,117800000.0
2009-07-06 19:41:00,0.63175,0.63175,0.6317,0.6317,9800000.0
2009-07-06 19:42:00,0.6318,0.6318,0.6318,0.6318,73800000.0
2009-07-06 19:43:00,0.6318,0.632,0.6318,0.6318,34900000.0
2009-07-06 19:44:00,0.63175,0.63175,0.63175,0.63175,37800000.0
2009-07-06 19:45:00,0.63155,0.6318,0.63155,0.63165,72800000.0
2009-07-06 19:46:00,0.63165,0.63165,0.63165,0.63165,9000000.0
2009-07-06 19:47:00,0.63165,0.6318,0.6313,0.6313,89000000.0
2009-07-06 19:48:00,0.6313,0.63135,0.631,0.6311,91400000.0
2009-07-06 19:49:00,0.63115,0.63115,0.63025,0.63095,305200001.0
2009-07-06 19:50:00,0.63105,0.63105,0.6306,0.6308,202800001.0
2009-07-06 19:51:00,0.6308,0.6311,0.63075,0.631,175200000.0
2009-07-06 19:52:00,0.63095,0.6313,0.63095,0.63095,80199999.0
2009-07-06 19:53:00,0.6311,0.6311,0.63105,0.63105,20200000.0
2009-07-06 19:54:00,0.63095,0.63105,0.63095,0.63105,89400000.0
2009-07-06 19:55:00,0.63105,0.63105,0.6309,0.631,104200000.0
2009-07-06 19:56:00,0.6311,0.6311,0.631,0.631,2800000.0
2009-07-06 19:57:00,0.63095,0.63095,0.63085,0.63095,24400000.0
2009-07-06 19:58:00,0.6309,0.63095,0.63085,0.63095,69400000.0
2009-07-06 19:59:00,0.63085,0.63105,0.63085,0.63095,70200000.0
2009-07-06 20:00:00,0.63095,0.631,0.63095,0.631,40800000.0
2009-07-06 20:01:00,0.631,0.631,0.63095,0.63095,25200000.0
2009-07-06 20:02:00,0.63095,0.63095,0.63095,0.63095,4400000.0
2009-07-06 20:03:00,0.63095,0.6311,0.63095,0.63105,65600001.0
2009-07-06 20:04:00,0.63105,0.6311,0.631,0.63105,59200001.0
2009-07-06 20:05:00,0.63125,0.6318,0.63125,0.6314,169600000.0
2009-07-06 20:06:00,0.6314,0.6317,0.6313,0.6317,55600000.0
2009-07-06 20:07:00,0.6317,0.6318,0.6316,0.6316,76200001.0
2009-07-06 20:08:00,0.63165,0.6317,0.63135,0.63135,49799999.0
2009-07-06 20:09:00,0.63145,0.63145,0.63135,0.63135,19000000.0
2009-07-06 20:10:00,0.6313,0.6313,0.63095,0.6313,192000000.0
2009-07-06 20:11:00,0.6313,0.6313,0.6313,0.6313,2400000.0
2009-07-06 20:12:00,0.6313,0.6313,0.63115,0.63115,6800000.0
2009-07-06 20:13:00,0.63115,0.63115,0.63115,0.63115,8000000.0
2009-07-06 20:14:00,0.63115,0.6312,0.63115,0.63115,31200000.0
2009-07-06 20:15:00,0.631,0.63111,0.63092,0.631,89600000.0
2009-07-06 20:16:00,0.63089,0.63097,0.63078,0.6309,38400000.0
2009-07-06 20:17:00,0.6313,0.6314,0.6312,0.6312,70000000.0
2009-07-06 20:18:00,0.6312,0.63135,0.6312,0.63125,115200001.0
2009-07-06 20:19:00,0.6313,0.6313,0.6311,0.6311,74300000.0
2009-07-06 20:20:00,0.6311,0.6312,0.63105,0.63115,85200000.0
2009-07-06 20:21:00,0.63095,0.63115,0.6307,0.63095,609199999.0
2009-07-06 20:22:00,0.63095,0.63105,0.63065,0.631,618600000.0
2009-07-06 20:23:00,0.631,0.631,0.63095,0.63095,12600000.0
2009-07-06 20:24:00,0.63064,0.63099,0.63064,0.6308,151600000.0
2009-07-06 20:25:00,0.631,0.63105,0.631,0.63105,29000000.0
2009-07-06 20:26:00,0.63105,0.63105,0.631,0.631,12600000.0
2009-07-06 20:27:00,0.631,0.6311,0.631,0.6311,23200000.0
2009-07-06 20:28:00,0.6311,0.6311,0.6311,0.6311,1400000.0
2009-07-06 20:29:00,0.6311,0.6312,0.63105,0.6311,46400000.0
2009-07-06 20:30:00,0.6311,0.6312,0.631,0.6311,156800000.0
2009-07-06 20:31:00,0.6311,0.6312,0.6311,0.63115,61400000.0
2009-07-06 20:32:00,0.6311,0.6315,0.63105,0.6315,304200001.0
2009-07-06 20:33:00,0.63125,0.6315,0.63115,0.6312,210000000.0
2009-07-06 20:34:00,0.63125,0.6316,0.6312,0.6316,61400000.0
2009-07-06 20:35:00,0.6315,0.6317,0.63125,0.6316,106900000.0
2009-07-06 20:36:00,0.6316,0.6316,0.63155,0.63155,19800000.0
2009-07-06 20:37:00,0.63155,0.63155,0.63155,0.63155,8400000.0
2009-07-06 20:38:00,0.63165,0.63165,0.63155,0.63155,26000000.0
2009-07-06 20:39:00,0.63155,0.63165,0.63155,0.63165,27800000.0
2009-07-06 20:40:00,0.63165,0.632,0.6316,0.63195,272000000.0
2009-07-06 20:41:00,0.63195,0.63205,0.63155,0.6316,335000000.0
2009-07-06 20:42:00,0.6316,0.6316,0.6316,0.6316,2800000.0
2009-07-06 20:43:00,0.63151,0.63153,0.63122,0.63135,51200001.0
2009-07-06 20:44:00,0.63175,0.63175,0.63175,0.63175,11200000.0
2009-07-06 20:45:00,0.63175,0.63185,0.6316,0.6316,44600000.0
2009-07-06 20:46:00,0.63175,0.63175,0.63175,0.63175,4200000.0
2009-07-06 20:47:00,0.63175,0.6319,0.63175,0.63175,13800000.0
2009-07-06 20:48:00,0.6318,0.6319,0.6318,0.6319,14800000.0
2009-07-06 20:49:00,0.63175,0.6318,0.63175,0.63175,39200000.0
2009-07-06 20:50:00,0.63175,0.63175,0.6317,0.6317,64400000.0
2009-07-06 20:51:00,0.6317,0.6317,0.6315,0.6315,90200000.0
2009-07-06 20:52:00,0.6315,0.6315,0.63145,0.63145,56800002.0
2009-07-06 20:53:00,0.6311,0.63123,0.63108,0.6312,66200000.0
2009-07-06 20:54:00,0.6315,0.6315,0.63145,0.63145,11200000.0
2009-07-06 20:55:00,0.6316,0.6316,0.63145,0.63145,5600000.0
2009-07-06 20:56:00,0.6312,0.63123,0.63114,0.63115,38400000.0
2009-07-06 20:57:00,0.63145,0.6316,0.631,0.63115,144000000.0
2009-07-06 20:58:00,0.6312,0.63125,0.6312,0.63125,31200000.0
2009-07-06 20:59:00,0.6313,0.6314,0.63105,0.63125,282000000.0
2009-07-06 21:00:00,0.63125,0.6315,0.63125,0.63135,104600000.0
2009-07-06 21:01:00,0.63145,0.63145,0.63145,0.63145,12800000.0
2009-07-06 21:02:00,0.63155,0.63175,0.63155,0.6317,408600000.0
2009-07-06 21:03:00,0.6317,0.6317,0.6316,0.6316,42000000.0
2009-07-06 21:04:00,0.63165,0.6323,0.6316,0.6323,160000000.0
2009-07-06 21:05:00,0.6323,0.63235,0.63205,0.63225,401599996.0
2009-07-06 21:06:00,0.63225,0.6323,0.63225,0.6323,119199997.0
2009-07-06 21:07:00,0.63235,0.63235,0.63235,0.63235,4800000.0
2009-07-06 21:08:00,0.63235,0.6325,0.63235,0.6325,34800000.0
2009-07-06 21:09:00,0.63255,0.63275,0.63255,0.6327,139799998.0
2009-07-06 21:10:00,0.63275,0.63275,0.6326,0.6326,47600000.0
2009-07-06 21:11:00,0.6326,0.6328,0.63235,0.6324,498800000.0
2009-07-06 21:12:00,0.6324,0.6324,0.6324,0.6324,80200000.0
2009-07-06 21:13:00,0.63235,0.63285,0.63235,0.63265,348800000.0
2009-07-06 21:14:00,0.6327,0.63275,0.63265,0.63275,36600000.0
2009-07-06 21:15:00,0.6327,0.63285,0.6327,0.63285,9400000.0
2009-07-06 21:16:00,0.63285,0.63285,0.63255,0.63285,15200000.0
2009-07-06 21:17:00,0.6329,0.63295,0.6329,0.63295,3000000.0
2009-07-06 21:18:00,0.63235,0.63275,0.63235,0.63275,44400000.0
2009-07-06 21:19:00,0.63275,0.63275,0.63275,0.63275,6400000.0
2009-07-06 21:20:00,0.6327,0.63295,0.63265,0.6329,88000000.0
2009-07-06 21:21:00,0.63295,0.63295,0.6327,0.63285,94200000.0
2009-07-06 21:22:00,0.63295,0.63325,0.63295,0.63325,240200001.0
2009-07-06 21:23:00,0.63335,0.63365,0.63335,0.63345,138600000.0
2009-07-06 21:24:00,0.6334,0.6334,0.63325,0.6333,82000000.0
2009-07-06 21:25:00,0.6333,0.6333,0.63315,0.6332,92800000.0
2009-07-06 21:26:00,0.6332,0.6333,0.6332,0.6333,30200000.0
2009-07-06 21:27:00,0.6333,0.6333,0.63325,0.63325,33000000.0
2009-07-06 21:28:00,0.6333,0.63335,0.6332,0.6332,60200000.0
2009-07-06 21:29:00,0.6333,0.6333,0.6333,0.6333,16000000.0
2009-07-06 21:30:00,0.6333,0.6333,0.6324,0.6328,223800000.0
2009-07-06 21:31:00,0.6328,0.6328,0.63215,0.63225,225800000.0
2009-07-06 21:32:00,0.63225,0.6329,0.63225,0.6326,103200000.0
2009-07-06 21:33:00,0.63219,0.63241,0.63219,0.63226,24000000.0
2009-07-06 21:34:00,0.6326,0.6326,0.6321,0.6323,73800000.0
2009-07-06 21:35:00,0.6323,0.6323,0.6321,0.63225,34400000.0
2009-07-06 21:36:00,0.63215,0.6323,0.63215,0.63225,29600000.0
2009-07-06 21:37:00,0.6322,0.63255,0.6322,0.6323,95200000.0
2009-07-06 21:38:00,0.63235,0.63245,0.6323,0.6323,22800000.0
2009-07-06 21:39:00,0.6323,0.6325,0.6323,0.63245,13800000.0
2009-07-06 21:40:00,0.6324,0.6328,0.6324,0.6328,67800000.0
2009-07-06 21:41:00,0.6328,0.633,0.6327,0.6328,120200000.0
2009-07-06 21:42:00,0.6329,0.633,0.63285,0.633,36800000.0
2009-07-06 21:43:00,0.6332,0.63335,0.633,0.63305,178600000.0
2009-07-06 21:44:00,0.6329,0.63315,0.63285,0.633,153999999.0
2009-07-06 21:45:00,0.633,0.6338,0.633,0.6338,171600000.0
2009-07-06 21:46:00,0.6338,0.63465,0.6338,0.63455,428200002.0
2009-07-06 21:47:00,0.6346,0.6349,0.63435,0.6344,326799999.0
2009-07-06 21:48:00,0.6344,0.6344,0.63415,0.63435,72200000.0
2009-07-06 21:49:00,0.6342,0.63435,0.6341,0.63425,167999999.0
2009-07-06 21:50:00,0.6343,0.6343,0.63425,0.63425,11200000.0
2009-07-06 21:51:00,0.63425,0.63435,0.63425,0.63435,60800000.0
2009-07-06 21:52:00,0.63435,0.63435,0.63425,0.63425,25800000.0
2009-07-06 21:53:00,0.6343,0.6346,0.6343,0.6344,264000000.0
2009-07-06 21:54:00,0.6344,0.6344,0.63425,0.63425,51400000.0
2009-07-06 21:55:00,0.63425,0.63425,0.63425,0.63425,1800000.0
2009-07-06 21:56:00,0.63425,0.6346,0.63425,0.6345,135600000.0
2009-07-06 21:57:00,0.63445,0.636,0.63445,0.63515,439999999.0
2009-07-06 21:58:00,0.6356,0.63625,0.6354,0.63595,269200000.0
2009-07-06 21:59:00,0.63615,0.63685,0.63575,0.63665,627000006.0
2009-07-06 22:00:00,0.63645,0.63665,0.63645,0.6366,156199999.0
2009-07-06 22:01:00,0.6366,0.63695,0.63645,0.63675,191800000.0
2009-07-06 22:02:00,0.63675,0.63685,0.6366,0.6366,97599999.0
2009-07-06 22:03:00,0.6366,0.6366,0.63645,0.6365,96000000.0
2009-07-06 22:04:00,0.6366,0.6366,0.63655,0.63655,14400000.0
2009-07-06 22:05:00,0.63655,0.63685,0.6365,0.63675,90399999.0
2009-07-06 22:06:00,0.63665,0.63665,0.63665,0.63665,3200000.0
2009-07-06 22:07:00,0.63665,0.6367,0.63655,0.63655,34200000.0
2009-07-06 22:08:00,0.6366,0.6366,0.63655,0.6366,20200000.0
2009-07-06 22:09:00,0.6367,0.63675,0.6366,0.63665,32800000.0
2009-07-06 22:10:00,0.63655,0.63665,0.63655,0.63665,19600000.0
2009-07-06 22:11:00,0.63665,0.63695,0.63665,0.63695,14600000.0
2009-07-06 22:12:00,0.6371,0.6378,0.6371,0.6377,100400000.0
2009-07-06 22:13:00,0.63765,0.63765,0.63735,0.63735,146200000.0
2009-07-06 22:14:00,0.6374,0.6375,0.6374,0.6375,84199999.0
2009-07-06 22:15:00,0.6376,0.6377,0.6373,0.6373,111999999.0
2009-07-06 22:16:00,0.6374,0.6374,0.63715,0.6373,63800000.0
2009-07-06 22:17:00,0.6373,0.6373,0.63715,0.63715,9800000.0
2009-07-06 22:18:00,0.63725,0.63725,0.63675,0.63675,111700000.0
2009-07-06 22:19:00,0.63675,0.63705,0.63665,0.6367,85600000.0
2009-07-06 22:20:00,0.6367,0.6367,0.6366,0.6366,33400000.0
2009-07-06 22:21:00,0.6368,0.637,0.6368,0.63685,113200000.0
2009-07-06 22:22:00,0.6369,0.6369,0.6367,0.6367,17000000.0
2009-07-06 22:23:00,0.6368,0.6368,0.63665,0.63665,35400001.0
2009-07-06 22:24:00,0.6367,0.63705,0.6365,0.63695,310400001.0
2009-07-06 22:25:00,0.63685,0.637,0.63645,0.63645,137800001.0
2009-07-06 22:26:00,0.63665,0.6367,0.63665,0.6367,8600000.0
2009-07-06 22:27:00,0.63638,0.63648,0.63637,0.63643,40000000.0
2009-07-06 22:28:00,0.6368,0.637,0.6368,0.6369,50200000.0
2009-07-06 22:29:00,0.6369,0.6369,0.6368,0.6368,9000000.0
2009-07-06 22:30:00,0.63675,0.63685,0.63675,0.63685,38600000.0
2009-07-06 22:31:00,0.6369,0.6369,0.63675,0.63675,13800000.0
2009-07-06 22:32:00,0.63636,0.63651,0.63636,0.6365,21200000.0
2009-07-06 22:33:00,0.6365,0.6365,0.63645,0.63645,20800000.0
2009-07-06 22:34:00,0.63658,0.63676,0.63656,0.6366,63600000.0
2009-07-06 22:35:00,0.6367,0.6368,0.63655,0.6368,67200000.0
2009-07-06 22:36:00,0.63675,0.63675,0.6366,0.6366,51200000.0
2009-07-06 22:37:00,0.6366,0.63665,0.6366,0.63665,27800000.0
2009-07-06 22:38:00,0.63665,0.63675,0.6366,0.63675,28000000.0
2009-07-06 22:39:00,0.6368,0.63685,0.6368,0.6368,12800000.0
2009-07-06 22:40:00,0.63657,0.63673,0.63643,0.63658,49800000.0
2009-07-06 22:41:00,0.63655,0.63655,0.63637,0.63654,43400000.0
2009-07-06 22:42:00,0.6368,0.6368,0.6368,0.6368,4800000.0
2009-07-06 22:43:00,0.6367,0.6367,0.6367,0.6367,19600000.0
2009-07-06 22:44:00,0.63675,0.63675,0.63665,0.63665,11800000.0
2009-07-06 22:45:00,0.63665,0.63665,0.63665,0.63665,3400000.0
2009-07-06 22:46:00,0.63665,0.63665,0.63665,0.63665,6600000.0
2009-07-06 22:47:00,0.63665,0.63665,0.6363,0.63635,14200000.0
2009-07-06 22:48:00,0.63635,0.63645,0.6363,0.6363,99000000.0
2009-07-06 22:49:00,0.6363,0.6363,0.6363,0.6363,40000000.0
2009-07-06 22:50:00,0.6363,0.63655,0.6363,0.63655,36000000.0
2009-07-06 22:51:00,0.6365,0.63655,0.6365,0.63655,8000000.0
2009-07-06 22:52:00,0.63665,0.63675,0.63665,0.63675,22400000.0
2009-07-06 22:53:00,0.63645,0.63663,0.63631,0.63663,72800000.0
2009-07-06 22:54:00,0.63675,0.6368,0.63655,0.63655,19200000.0
2009-07-06 22:55:00,0.63626,0.6365,0.63611,0.63635,54000000.0
2009-07-06 22:56:00,0.63645,0.6365,0.63636,0.63637,29600000.0
2009-07-06 22:57:00,0.6365,0.63655,0.63645,0.63645,32800000.0
2009-07-06 22:58:00,0.6365,0.6365,0.63635,0.6364,64000000.0
2009-07-06 22:59:00,0.6364,0.63645,0.6364,0.63645,24000000.0
2009-07-06 23:00:00,0.63645,0.63645,0.6364,0.6364,8000000.0
2009-07-06 23:01:00,0.6364,0.6364,0.6364,0.6364,3200000.0
2009-07-06 23:02:00,0.6364,0.6364,0.6364,0.6364,12800000.0
2009-07-06 23:03:00,0.6364,0.6364,0.6364,0.6364,1600000.0
2009-07-06 23:04:00,0.63621,0.63649,0.63621,0.63642,128400000.0
2009-07-06 23:05:00,0.6364,0.6364,0.6364,0.6364,4800000.0
2009-07-06 23:06:00,0.63645,0.63645,0.6364,0.6364,19200000.0
2009-07-06 23:07:00,0.6364,0.6364,0.6364,0.6364,6400000.0
2009-07-06 23:08:00,0.6364,0.6364,0.6364,0.6364,4800000.0
2009-07-06 23:09:00,0.63606,0.63632,0.636,0.63632,136400000.0
2009-07-06 23:10:00,0.6363,0.63635,0.63625,0.6363,43200000.0
2009-07-06 23:11:00,0.6363,0.6363,0.63625,0.63625,33599999.0
2009-07-06 23:12:00,0.6364,0.6364,0.6364,0.6364,2000000.0
2009-07-06 23:13:00,0.63635,0.63635,0.63635,0.63635,2000000.0
2009-07-06 23:14:00,0.6362,0.63635,0.6362,0.63625,29600000.0
2009-07-06 23:15:00,0.63615,0.63615,0.63615,0.63615,2000000.0
2009-07-06 23:16:00,0.63615,0.63655,0.63615,0.63615,72600000.0
2009-07-06 23:17:00,0.6362,0.6362,0.63615,0.63615,4000000.0
2009-07-06 23:18:00,0.63625,0.63625,0.63615,0.63615,4000000.0
2009-07-06 23:19:00,0.636,0.636,0.6359,0.6359,6000000.0
2009-07-06 23:20:00,0.63575,0.6358,0.6356,0.6357,24000000.0
2009-07-06 23:21:00,0.6359,0.63615,0.6359,0.63615,62400000.0
2009-07-06 23:22:00,0.63615,0.63615,0.6361,0.6361,3200000.0
2009-07-06 23:23:00,0.636,0.636,0.636,0.636,18400000.0
2009-07-06 23:24:00,0.63582,0.63596,0.63578,0.6358,72800000.0
2009-07-06 23:25:00,0.6357,0.6358,0.63569,0.63577,93600000.0
2009-07-06 23:26:00,0.6359,0.6359,0.6359,0.6359,7200000.0
2009-07-06 23:27:00,0.636,0.63605,0.63575,0.63595,84400000.0
2009-07-06 23:28:00,0.63595,0.636,0.63585,0.636,38800000.0
2009-07-06 23:29:00,0.63569,0.63606,0.63569,0.63591,42000000.0
2009-07-06 23:30:00,0.63605,0.63618,0.63588,0.63588,20200000.0
2009-07-06 23:31:00,0.63595,0.63595,0.6359,0.6359,6800000.0
2009-07-06 23:32:00,0.6359,0.6359,0.6359,0.6359,3600000.0
2009-07-06 23:33:00,0.6359,0.6359,0.63585,0.63585,3200000.0
2009-07-06 23:34:00,0.6358,0.63585,0.6358,0.63585,33200000.0
2009-07-06 23:35:00,0.6356,0.63573,0.63554,0.63554,52800000.0
2009-07-06 23:36:00,0.63585,0.63585,0.63585,0.63585,13200000.0
2009-07-06 23:37:00,0.63561,0.63583,0.63554,0.63575,247600000.0
2009-07-06 23:38:00,0.63585,0.6359,0.63585,0.6359,10000000.0
2009-07-06 23:39:00,0.63595,0.6362,0.63595,0.6361,81000000.0
2009-07-06 23:40:00,0.6361,0.6361,0.636,0.63605,27600000.0
2009-07-06 23:41:00,0.63597,0.63597,0.63588,0.63588,15200000.0
2009-07-06 23:42:00,0.63615,0.63615,0.63615,0.63615,15600000.0
2009-07-06 23:43:00,0.63605,0.63605,0.63605,0.63605,3600000.0
2009-07-06 23:44:00,0.6361,0.63615,0.6361,0.63615,14800000.0
2009-07-06 23:45:00,0.63615,0.63615,0.63605,0.63605,13600000.0
2009-07-06 23:46:00,0.63625,0.63625,0.6358,0.6358,41200000.0
2009-07-06 23:47:00,0.63595,0.63595,0.63595,0.63595,4000000.0
2009-07-06 23:48:00,0.6358,0.6358,0.6358,0.6358,2000000.0
2009-07-06 23:49:00,0.63555,0.6356,0.6352,0.6354,21200000.0
2009-07-06 23:50:00,0.6355,0.6355,0.6351,0.6354,103200000.0
2009-07-06 23:51:00,0.6355,0.6355,0.63545,0.63545,6800000.0
2009-07-06 23:52:00,0.63515,0.63529,0.63515,0.63523,73600000.0
2009-07-06 23:53:00,0.63545,0.63555,0.6354,0.63555,36400000.0
2009-07-06 23:54:00,0.6355,0.6355,0.6353,0.6353,20000000.0
2009-07-06 23:55:00,0.6353,0.63535,0.6353,0.63535,6800000.0
2009-07-06 23:56:00,0.63535,0.63535,0.635,0.635,56400000.0
2009-07-06 23:57:00,0.6351,0.6352,0.63505,0.63515,30000000.0
2009-07-06 23:58:00,0.6351,0.6353,0.6351,0.6353,33600000.0
2009-07-06 23:59:00,0.6352,0.6352,0.6352,0.6352,6600000.0
2009-07-07 00:00:00,0.6352,0.6358,0.6351,0.6353,63400000.0
2009-07-07 00:01:00,0.6354,0.63565,0.6353,0.6354,68000000.0
2009-07-07 00:02:00,0.6354,0.6356,0.6354,0.6355,21800000.0
2009-07-07 00:03:00,0.6355,0.63595,0.63535,0.6357,53600000.0
2009-07-07 00:04:00,0.63553,0.63565,0.6355,0.63553,364400000.0
2009-07-07 00:05:00,0.6357,0.6357,0.6357,0.6357,5600000.0
2009-07-07 00:06:00,0.6357,0.6357,0.6356,0.6356,43600000.0
2009-07-07 00:07:00,0.6356,0.6356,0.6356,0.6356,6400000.0
2009-07-07 00:08:00,0.63543,0.63554,0.63526,0.63532,69400000.0
2009-07-07 00:09:00,0.6355,0.6356,0.6355,0.6356,28800000.0
2009-07-07 00:10:00,0.6356,0.6356,0.6354,0.6355,56400000.0
2009-07-07 00:11:00,0.63555,0.63555,0.6355,0.6355,20400000.0
2009-07-07 00:12:00,0.6355,0.636,0.6355,0.636,101800000.0
2009-07-07 00:13:00,0.636,0.63615,0.636,0.63615,8000000.0
2009-07-07 00:14:00,0.63615,0.6364,0.63615,0.6362,59600000.0
2009-07-07 00:15:00,0.6362,0.6363,0.63615,0.63615,24000000.0
2009-07-07 00:16:00,0.63615,0.6363,0.63615,0.6363,14400000.0
2009-07-07 00:17:00,0.63635,0.63635,0.6362,0.6363,56000000.0
2009-07-07 00:18:00,0.6363,0.6363,0.63625,0.6363,33600000.0
2009-07-07 00:19:00,0.6362,0.6362,0.63611,0.63614,60400000.0
2009-07-07 00:20:00,0.63618,0.63653,0.63616,0.63616,41800000.0
2009-07-07 00:21:00,0.63611,0.63657,0.63605,0.63613,190000000.0
2009-07-07 00:22:00,0.6362,0.6362,0.63593,0.63609,40600000.0
2009-07-07 00:23:00,0.63645,0.63645,0.6363,0.6363,14400000.0
2009-07-07 00:24:00,0.63605,0.63605,0.63595,0.63595,20000000.0
2009-07-07 00:25:00,0.63575,0.6358,0.63555,0.6357,171400000.0
2009-07-07 00:26:00,0.63575,0.6358,0.6355,0.6355,144400000.0
2009-07-07 00:27:00,0.6357,0.6357,0.63565,0.63565,49800000.0
2009-07-07 00:28:00,0.63565,0.63565,0.63525,0.6356,40800000.0
2009-07-07 00:29:00,0.63555,0.63555,0.63545,0.6355,58400000.0
2009-07-07 00:30:00,0.63555,0.63565,0.63555,0.63565,43200000.0
2009-07-07 00:31:00,0.6356,0.6356,0.63555,0.63555,24000000.0
2009-07-07 00:32:00,0.63528,0.63542,0.63517,0.6353,119400000.0
2009-07-07 00:33:00,0.63555,0.63555,0.63555,0.63555,9600000.0
2009-07-07 00:34:00,0.63555,0.63555,0.63555,0.63555,16000000.0
2009-07-07 00:35:00,0.63555,0.63555,0.63555,0.63555,9600000.0
2009-07-07 00:36:00,0.63545,0.63555,0.63545,0.63555,38800000.0
2009-07-07 00:37:00,0.63547,0.63551,0.63516,0.63534,230000000.0
2009-07-07 00:38:00,0.63555,0.63555,0.6355,0.63555,24000000.0
2009-07-07 00:39:00,0.6356,0.6356,0.6356,0.6356,4800000.0
2009-07-07 00:40:00,0.6356,0.6358,0.6356,0.6357,31800000.0
2009-07-07 00:41:00,0.63575,0.6359,0.63575,0.6359,38400000.0
2009-07-07 00:42:00,0.63551,0.6357,0.6354,0.63559,70400000.0
2009-07-07 00:43:00,0.6358,0.6358,0.63565,0.63575,86400000.0
2009-07-07 00:44:00,0.63575,0.6358,0.6357,0.6358,52800000.0
2009-07-07 00:45:00,0.63565,0.63565,0.63565,0.63565,14400000.0
2009-07-07 00:46:00,0.6357,0.6357,0.6356,0.6356,28800000.0
2009-07-07 00:47:00,0.6356,0.63565,0.6356,0.63565,9600000.0
2009-07-07 00:48:00,0.63565,0.6357,0.6356,0.6357,24000000.0
2009-07-07 00:49:00,0.6356,0.6358,0.6356,0.6357,57600000.0
2009-07-07 00:50:00,0.63565,0.6357,0.63565,0.6357,33600000.0
2009-07-07 00:51:00,0.63575,0.6362,0.6357,0.6362,148600000.0
2009-07-07 00:52:00,0.6364,0.6364,0.63625,0.6364,25600000.0
2009-07-07 00:53:00,0.6364,0.6364,0.6364,0.6364,4000000.0
2009-07-07 00:54:00,0.6364,0.6364,0.6364,0.6364,4000000.0
2009-07-07 00:55:00,0.63605,0.63615,0.63605,0.63615,44000000.0
2009-07-07 00:56:00,0.63603,0.63605,0.63573,0.63605,22000000.0
2009-07-07 00:57:00,0.63615,0.63615,0.63615,0.63615,4800000.0
2009-07-07 00:58:00,0.6361,0.6361,0.6361,0.6361,24000000.0
2009-07-07 00:59:00,0.6361,0.6361,0.63565,0.63565,87400000.0
2009-07-07 01:00:00,0.6357,0.6357,0.63555,0.63565,86800000.0
2009-07-07 01:01:00,0.6359,0.63605,0.6358,0.6359,79200000.0
2009-07-07 01:02:00,0.6362,0.6362,0.63585,0.63595,52400000.0
2009-07-07 01:03:00,0.6359,0.6359,0.63575,0.6358,110800000.0
2009-07-07 01:04:00,0.63558,0.63585,0.63547,0.63563,74000000.0
2009-07-07 01:05:00,0.63585,0.63585,0.63585,0.63585,4800000.0
2009-07-07 01:06:00,0.63585,0.63585,0.63585,0.63585,24000000.0
2009-07-07 01:07:00,0.63567,0.63583,0.63562,0.63567,90600000.0
2009-07-07 01:08:00,0.63585,0.63585,0.63565,0.63565,62400000.0
2009-07-07 01:09:00,0.63565,0.63565,0.6353,0.6356,126400000.0
2009-07-07 01:10:00,0.63555,0.63575,0.635,0.63535,176800000.0
2009-07-07 01:11:00,0.63535,0.6355,0.63505,0.63535,237800000.0
2009-07-07 01:12:00,0.63535,0.63545,0.63535,0.63545,41600000.0
2009-07-07 01:13:00,0.6356,0.6356,0.63555,0.63555,11400000.0
2009-07-07 01:14:00,0.6356,0.6356,0.63555,0.6356,18400000.0
2009-07-07 01:15:00,0.6356,0.6356,0.63555,0.63555,21600000.0
2009-07-07 01:16:00,0.63545,0.63545,0.6354,0.63545,43200000.0
2009-07-07 01:17:00,0.6355,0.6355,0.63545,0.63545,51200000.0
2009-07-07 01:18:00,0.6355,0.6355,0.6354,0.63545,34400000.0
2009-07-07 01:19:00,0.63535,0.6355,0.63525,0.63525,170400000.0
2009-07-07 01:20:00,0.63545,0.63545,0.63545,0.63545,5600000.0
2009-07-07 01:21:00,0.6355,0.63555,0.63545,0.63545,30800000.0
2009-07-07 01:22:00,0.63545,0.6355,0.63535,0.63545,26400000.0
2009-07-07 01:23:00,0.63532,0.63539,0.63526,0.63532,66000000.0
2009-07-07 01:24:00,0.63535,0.63535,0.63515,0.6353,44800000.0
2009-07-07 01:25:00,0.63525,0.63525,0.6351,0.6351,40000000.0
2009-07-07 01:26:00,0.63505,0.6353,0.635,0.6353,285400001.0
2009-07-07 01:27:00,0.6353,0.63535,0.6351,0.6353,122800000.0
2009-07-07 01:28:00,0.63525,0.63525,0.6352,0.6352,49600000.0
2009-07-07 01:29:00,0.63525,0.6354,0.63525,0.6354,41400000.0
2009-07-07 01:30:00,0.6353,0.6353,0.6353,0.6353,2400000.0
2009-07-07 01:31:00,0.63525,0.6358,0.63525,0.6357,94400000.0
2009-07-07 01:32:00,0.63575,0.636,0.6354,0.63595,147600000.0
2009-07-07 01:33:00,0.63595,0.636,0.6355,0.6358,165800000.0
2009-07-07 01:34:00,0.63595,0.6363,0.6359,0.6362,60800000.0
2009-07-07 01:35:00,0.6363,0.6368,0.63625,0.6363,78000000.0
2009-07-07 01:36:00,0.6364,0.63655,0.6364,0.63655,69600000.0
2009-07-07 01:37:00,0.6365,0.6365,0.63645,0.63645,20800000.0
2009-07-07 01:38:00,0.63645,0.63645,0.63645,0.63645,9600000.0
2009-07-07 01:39:00,0.6365,0.6365,0.6364,0.6364,24000000.0
2009-07-07 01:40:00,0.63645,0.6366,0.63645,0.6366,75600000.0
2009-07-07 01:41:00,0.6365,0.6366,0.63635,0.6365,94400000.0
2009-07-07 01:42:00,0.63623,0.63635,0.63599,0.63599,72800000.0
2009-07-07 01:43:00,0.63603,0.63626,0.63603,0.63619,200800000.0
2009-07-07 01:44:00,0.63655,0.6369,0.63655,0.6369,21600000.0
2009-07-07 01:45:00,0.6369,0.6369,0.6367,0.6368,16000000.0
2009-07-07 01:46:00,0.6368,0.637,0.6368,0.637,28400000.0
2009-07-07 01:47:00,0.637,0.637,0.63685,0.637,14000000.0
2009-07-07 01:48:00,0.637,0.637,0.637,0.637,2400000.0
2009-07-07 01:49:00,0.6371,0.6371,0.63675,0.63705,77000000.0
2009-07-07 01:50:00,0.6371,0.6371,0.63695,0.637,47000000.0
2009-07-07 01:51:00,0.637,0.6371,0.637,0.6371,24000000.0
2009-07-07 01:52:00,0.6371,0.63745,0.6371,0.6374,29600000.0
2009-07-07 01:53:00,0.6374,0.6374,0.63725,0.63725,43200000.0
2009-07-07 01:54:00,0.63725,0.63725,0.6371,0.63715,32000000.0
2009-07-07 01:55:00,0.63715,0.63715,0.63695,0.63695,42800000.0
2009-07-07 01:56:00,0.63705,0.6371,0.6369,0.6371,16000000.0
2009-07-07 01:57:00,0.637,0.6371,0.6369,0.6369,32800000.0
2009-07-07 01:58:00,0.63685,0.6371,0.63685,0.6371,29000000.0
2009-07-07 01:59:00,0.6371,0.6371,0.63675,0.6371,34000000.0
2009-07-07 02:00:00,0.6371,0.6371,0.637,0.6371,25600000.0
2009-07-07 02:01:00,0.6371,0.6371,0.6368,0.637,48800000.0
2009-07-07 02:02:00,0.637,0.637,0.63695,0.637,18800000.0
2009-07-07 02:03:00,0.637,0.637,0.6369,0.6369,23200000.0
2009-07-07 02:04:00,0.6369,0.63725,0.6369,0.6371,64000000.0
2009-07-07 02:05:00,0.6371,0.6371,0.6369,0.6369,8400000.0
2009-07-07 02:06:00,0.6369,0.637,0.6368,0.63685,38600000.0
2009-07-07 02:07:00,0.6369,0.637,0.63685,0.637,31200000.0
2009-07-07 02:08:00,0.637,0.6371,0.637,0.63705,34400000.0
2009-07-07 02:09:00,0.637,0.63705,0.637,0.63705,22400000.0
2009-07-07 02:10:00,0.63705,0.63705,0.63705,0.63705,9600000.0
2009-07-07 02:11:00,0.63666,0.63682,0.63664,0.63664,37600000.0
2009-07-07 02:12:00,0.637,0.63705,0.63665,0.63665,106800000.0
2009-07-07 02:13:00,0.63653,0.6367,0.63645,0.63662,59200000.0
2009-07-07 02:14:00,0.63675,0.63685,0.6364,0.63655,139600000.0
2009-07-07 02:15:00,0.6366,0.63695,0.6362,0.63675,181400000.0
2009-07-07 02:16:00,0.6368,0.6369,0.6367,0.63675,210000000.0
2009-07-07 02:17:00,0.63685,0.637,0.6368,0.63695,64000000.0
2009-07-07 02:18:00,0.63685,0.63695,0.6367,0.6369,80200000.0
2009-07-07 02:19:00,0.6369,0.637,0.6369,0.6369,20400000.0
2009-07-07 02:20:00,0.6369,0.637,0.63675,0.63675,112200000.0
2009-07-07 02:21:00,0.63675,0.63705,0.63665,0.6368,159400000.0
2009-07-07 02:22:00,0.6368,0.63705,0.6368,0.63705,32000000.0
2009-07-07 02:23:00,0.63685,0.637,0.63685,0.637,14200000.0
2009-07-07 02:24:00,0.637,0.63705,0.637,0.637,62400000.0
2009-07-07 02:25:00,0.637,0.637,0.637,0.637,7200000.0
2009-07-07 02:26:00,0.6369,0.6369,0.6367,0.6367,44000000.0
2009-07-07 02:27:00,0.63665,0.6367,0.63655,0.63655,95800000.0
2009-07-07 02:28:00,0.6367,0.6367,0.6366,0.6366,46400000.0
2009-07-07 02:29:00,0.6366,0.6367,0.63655,0.6367,62800000.0
2009-07-07 02:30:00,0.6366,0.6367,0.63645,0.63655,75800000.0
2009-07-07 02:31:00,0.63655,0.63665,0.63655,0.63665,107600000.0
2009-07-07 02:32:00,0.63665,0.63665,0.6365,0.63655,42400000.0
2009-07-07 02:33:00,0.6366,0.63665,0.6366,0.63665,77600000.0
2009-07-07 02:34:00,0.63665,0.63675,0.6366,0.6366,104800000.0
2009-07-07 02:35:00,0.63665,0.6367,0.63665,0.6367,29600000.0
2009-07-07 02:36:00,0.6367,0.6369,0.63665,0.6367,81000000.0
2009-07-07 02:37:00,0.6367,0.6367,0.6366,0.6366,15200000.0
2009-07-07 02:38:00,0.63655,0.6367,0.63655,0.63655,47400000.0
2009-07-07 02:39:00,0.63655,0.6366,0.63645,0.63645,45600000.0
2009-07-07 02:40:00,0.63625,0.63655,0.63605,0.6364,205800000.0
2009-07-07 02:41:00,0.63635,0.6365,0.63635,0.6364,97600000.0
2009-07-07 02:42:00,0.6364,0.6364,0.6364,0.6364,9600000.0
2009-07-07 02:43:00,0.63645,0.6365,0.63645,0.6365,36800000.0
2009-07-07 02:44:00,0.6365,0.6365,0.6365,0.6365,3200000.0
2009-07-07 02:45:00,0.6365,0.6366,0.6365,0.6365,22400000.0
2009-07-07 02:46:00,0.6364,0.6365,0.63625,0.6364,56800000.0
2009-07-07 02:47:00,0.63645,0.63655,0.63645,0.63645,90400000.0
2009-07-07 02:48:00,0.6365,0.6365,0.63625,0.63625,29400000.0
2009-07-07 02:49:00,0.6364,0.6364,0.63625,0.6364,16800000.0
2009-07-07 02:50:00,0.6364,0.6364,0.63625,0.6363,16800000.0
2009-07-07 02:51:00,0.6363,0.6364,0.63615,0.63615,62600000.0
2009-07-07 02:52:00,0.63615,0.6364,0.6361,0.63615,96000000.0
2009-07-07 02:53:00,0.63625,0.63625,0.63625,0.63625,33600000.0
2009-07-07 02:54:00,0.63625,0.63625,0.63615,0.6362,24800000.0
2009-07-07 02:55:00,0.6362,0.6363,0.63595,0.63625,43000000.0
2009-07-07 02:56:00,0.63625,0.6365,0.63615,0.6365,149400000.0
2009-07-07 02:57:00,0.6365,0.6365,0.63645,0.6365,16000000.0
2009-07-07 02:58:00,0.6365,0.6365,0.6363,0.6363,123600000.0
2009-07-07 02:59:00,0.63625,0.63635,0.63605,0.6363,179200000.0
2009-07-07 03:00:00,0.6363,0.6364,0.63615,0.6362,107000000.0
2009-07-07 03:01:00,0.6362,0.63635,0.6362,0.63635,78400000.0
2009-07-07 03:02:00,0.63635,0.63635,0.63605,0.63605,105200000.0
2009-07-07 03:03:00,0.63605,0.63605,0.63565,0.6359,22000000.0
2009-07-07 03:04:00,0.636,0.636,0.63555,0.63575,36600000.0
2009-07-07 03:05:00,0.6358,0.63595,0.63575,0.6359,96800000.0
2009-07-07 03:06:00,0.63595,0.63595,0.63595,0.63595,12000000.0
2009-07-07 03:07:00,0.63595,0.6361,0.63595,0.6361,9800000.0
2009-07-07 03:08:00,0.6359,0.6359,0.63565,0.63575,53600000.0
2009-07-07 03:09:00,0.63575,0.63575,0.63575,0.63575,4000000.0
2009-07-07 03:10:00,0.63575,0.6359,0.63575,0.63575,22200000.0
2009-07-07 03:11:00,0.63575,0.6358,0.63565,0.63575,37400000.0
2009-07-07 03:12:00,0.63575,0.6359,0.63575,0.6359,24800000.0
2009-07-07 03:13:00,0.6359,0.6359,0.63585,0.63585,14400000.0
2009-07-07 03:14:00,0.63585,0.63585,0.63555,0.63555,55600000.0
2009-07-07 03:15:00,0.63555,0.6356,0.63525,0.63525,122800000.0
2009-07-07 03:16:00,0.63525,0.63555,0.63525,0.63555,137400000.0
2009-07-07 03:17:00,0.63555,0.63555,0.63555,0.63555,29600000.0
2009-07-07 03:18:00,0.6355,0.6357,0.6355,0.6355,48000000.0
2009-07-07 03:19:00,0.6356,0.6356,0.6355,0.6355,11400000.0
2009-07-07 03:20:00,0.6356,0.6356,0.6353,0.6353,17400000.0
2009-07-07 03:21:00,0.6353,0.6353,0.63425,0.63445,162600000.0
2009-07-07 03:22:00,0.6346,0.635,0.6345,0.635,213000000.0
2009-07-07 03:23:00,0.635,0.63505,0.6347,0.63505,115200000.0
2009-07-07 03:24:00,0.6351,0.63525,0.63505,0.6352,65600000.0
2009-07-07 03:25:00,0.6352,0.6352,0.63475,0.63485,179600000.0
2009-07-07 03:26:00,0.63485,0.635,0.6348,0.6349,208200000.0
2009-07-07 03:27:00,0.63495,0.6351,0.6349,0.63495,125800000.0
2009-07-07 03:28:00,0.635,0.635,0.63495,0.63495,18400000.0
2009-07-07 03:29:00,0.63495,0.635,0.6348,0.63485,101200000.0
2009-07-07 03:30:00,0.635,0.635,0.63465,0.6348,141000000.0
2009-07-07 03:31:00,0.6348,0.6352,0.63475,0.63485,108600000.0
2009-07-07 03:32:00,0.63485,0.6352,0.63485,0.6352,130000000.0
2009-07-07 03:33:00,0.63525,0.63525,0.63505,0.6352,188800000.0
2009-07-07 03:34:00,0.6352,0.6352,0.63495,0.63495,72400000.0
2009-07-07 03:35:00,0.63495,0.6352,0.63485,0.6352,124600000.0
2009-07-07 03:36:00,0.63515,0.63515,0.63485,0.6351,36600000.0
2009-07-07 03:37:00,0.63505,0.6351,0.635,0.635,58000000.0
2009-07-07 03:38:00,0.63495,0.63545,0.63495,0.63545,174200000.0
2009-07-07 03:39:00,0.6354,0.6354,0.63515,0.63515,28400000.0
2009-07-07 03:40:00,0.63515,0.6352,0.635,0.635,52800000.0
2009-07-07 03:41:00,0.635,0.63515,0.635,0.63515,40800000.0
2009-07-07 03:42:00,0.63515,0.6352,0.63505,0.63515,96400000.0
2009-07-07 03:43:00,0.6351,0.6351,0.63505,0.6351,74800000.0
2009-07-07 03:44:00,0.635,0.6351,0.6349,0.6351,46200000.0
2009-07-07 03:45:00,0.6351,0.6351,0.63505,0.63505,40800000.0
2009-07-07 03:46:00,0.63505,0.6351,0.63485,0.6351,72200000.0
2009-07-07 03:47:00,0.6351,0.6351,0.6349,0.63495,198200000.0
2009-07-07 03:48:00,0.63485,0.63495,0.63485,0.63495,136400000.0
2009-07-07 03:49:00,0.63495,0.63505,0.63495,0.63505,72800000.0
2009-07-07 03:50:00,0.63505,0.63515,0.63495,0.63515,49600000.0
2009-07-07 03:51:00,0.63515,0.6352,0.6351,0.6352,15400000.0
2009-07-07 03:52:00,0.63515,0.63525,0.6351,0.6351,84000000.0
2009-07-07 03:53:00,0.63515,0.63515,0.6351,0.6351,160000000.0
2009-07-07 03:54:00,0.6351,0.6353,0.63495,0.63505,221400001.0
2009-07-07 03:55:00,0.635,0.63505,0.6348,0.6348,400000000.0
2009-07-07 03:56:00,0.6349,0.63515,0.6349,0.63505,284200000.0
2009-07-07 03:57:00,0.6351,0.63515,0.63495,0.63515,78400000.0
2009-07-07 03:58:00,0.63515,0.63525,0.63515,0.63525,54400000.0
2009-07-07 03:59:00,0.6352,0.6352,0.6352,0.6352,14400000.0
2009-07-07 04:00:00,0.63525,0.63525,0.635,0.6351,189200000.0
2009-07-07 04:01:00,0.6351,0.6352,0.63505,0.63515,55400000.0
2009-07-07 04:02:00,0.63505,0.63505,0.63505,0.63505,26400000.0
2009-07-07 04:03:00,0.6352,0.6352,0.63505,0.6351,47000000.0
2009-07-07 04:04:00,0.63505,0.6354,0.63505,0.6354,50000000.0
2009-07-07 04:05:00,0.63535,0.63545,0.63525,0.63525,124000000.0
2009-07-07 04:06:00,0.63535,0.63535,0.6352,0.6352,33600000.0
2009-07-07 04:07:00,0.6354,0.6354,0.63515,0.63515,50000000.0
2009-07-07 04:08:00,0.63515,0.63515,0.63515,0.63515,26400000.0
2009-07-07 04:09:00,0.63515,0.63515,0.63515,0.63515,8400000.0
2009-07-07 04:10:00,0.6353,0.6354,0.6353,0.63535,95400000.0
2009-07-07 04:11:00,0.63535,0.6354,0.63525,0.63525,106000000.0
2009-07-07 04:12:00,0.6354,0.6362,0.6354,0.6359,220600000.0
2009-07-07 04:13:00,0.63585,0.63595,0.63575,0.63585,278400000.0
2009-07-07 04:14:00,0.6359,0.6359,0.63585,0.63585,29200000.0
2009-07-07 04:15:00,0.6359,0.6359,0.6359,0.6359,4800000.0
2009-07-07 04:16:00,0.63585,0.63585,0.63565,0.63575,41600000.0
2009-07-07 04:17:00,0.63575,0.6359,0.63575,0.63585,49200000.0
2009-07-07 04:18:00,0.63585,0.63585,0.63585,0.63585,8800000.0
2009-07-07 04:19:00,0.63585,0.63605,0.63585,0.63605,56000000.0
2009-07-07 04:20:00,0.636,0.6361,0.63595,0.63595,19600000.0
2009-07-07 04:21:00,0.63595,0.63595,0.63585,0.63595,75400000.0
2009-07-07 04:22:00,0.63615,0.63615,0.63595,0.63595,246400000.0
2009-07-07 04:23:00,0.63605,0.63605,0.6359,0.63605,96000000.0
2009-07-07 04:24:00,0.6361,0.6361,0.63595,0.63595,53400000.0
2009-07-07 04:25:00,0.63595,0.63605,0.63595,0.63595,95800002.0
2009-07-07 04:26:00,0.63595,0.636,0.63595,0.636,49400000.0
2009-07-07 04:27:00,0.6359,0.636,0.6357,0.6357,51400000.0
2009-07-07 04:28:00,0.63575,0.63575,0.6357,0.6357,95200000.0
2009-07-07 04:29:00,0.6357,0.63575,0.6357,0.6357,32200000.0
2009-07-07 04:30:00,0.6359,0.6359,0.63565,0.63565,22800000.0
2009-07-07 04:31:00,0.6356,0.636,0.6356,0.636,19800000.0
2009-07-07 04:32:00,0.63565,0.63565,0.63565,0.63565,4800000.0
2009-07-07 04:33:00,0.6358,0.6359,0.63575,0.6359,66800000.0
2009-07-07 04:34:00,0.63575,0.63575,0.63565,0.63565,88800000.0
2009-07-07 04:35:00,0.63575,0.63575,0.63565,0.63565,72800000.0
2009-07-07 04:36:00,0.63565,0.6357,0.63565,0.6357,20800000.0
2009-07-07 04:37:00,0.63585,0.63585,0.6358,0.6358,35200000.0
2009-07-07 04:38:00,0.63555,0.63555,0.63555,0.63555,6800000.0
2009-07-07 04:39:00,0.63555,0.63555,0.63555,0.63555,4800000.0
2009-07-07 04:40:00,0.63555,0.63555,0.63555,0.63555,18000000.0
2009-07-07 04:41:00,0.63565,0.6359,0.63565,0.6359,46800000.0
2009-07-07 04:42:00,0.6359,0.6359,0.6358,0.6358,12300000.0
2009-07-07 04:43:00,0.6358,0.6358,0.63575,0.63575,17600000.0
2009-07-07 04:44:00,0.6356,0.63563,0.63556,0.63562,33800000.0
2009-07-07 04:45:00,0.6358,0.6358,0.63565,0.63565,19200000.0
2009-07-07 04:46:00,0.6357,0.6357,0.63515,0.6353,126800000.0
2009-07-07 04:47:00,0.6353,0.63565,0.6352,0.6354,79600000.0
2009-07-07 04:48:00,0.6354,0.6354,0.63525,0.63525,17200000.0
2009-07-07 04:49:00,0.6353,0.6353,0.63525,0.63525,28800000.0
2009-07-07 04:50:00,0.6353,0.63535,0.63495,0.6353,133200000.0
2009-07-07 04:51:00,0.6352,0.6353,0.63505,0.6351,85800000.0
2009-07-07 04:52:00,0.6351,0.63515,0.635,0.6351,66400000.0
2009-07-07 04:53:00,0.63495,0.63495,0.6349,0.6349,4000000.0
2009-07-07 04:54:00,0.635,0.635,0.635,0.635,3400000.0
2009-07-07 04:55:00,0.63468,0.63468,0.63431,0.63463,44200000.0
2009-07-07 04:56:00,0.63495,0.6352,0.63495,0.635,30000000.0
2009-07-07 04:57:00,0.63495,0.63505,0.63485,0.63495,175200000.0
2009-07-07 04:58:00,0.63495,0.63495,0.63485,0.63485,76000000.0
2009-07-07 04:59:00,0.63495,0.63495,0.63485,0.63485,54000000.0
2009-07-07 05:00:00,0.635,0.63535,0.63475,0.63495,244600000.0
2009-07-07 05:01:00,0.63505,0.63515,0.63495,0.63515,126800001.0
2009-07-07 05:02:00,0.6351,0.63515,0.63495,0.63515,78400001.0
2009-07-07 05:03:00,0.63484,0.63487,0.63462,0.63475,41000000.0
2009-07-07 05:04:00,0.63515,0.6352,0.63505,0.6351,61400000.0
2009-07-07 05:05:00,0.63505,0.63505,0.63505,0.63505,3200000.0
2009-07-07 05:06:00,0.63505,0.63505,0.63495,0.63495,64000000.0
2009-07-07 05:07:00,0.63495,0.63495,0.63475,0.63485,33200000.0
2009-07-07 05:08:00,0.63485,0.6349,0.6348,0.6349,46800000.0
2009-07-07 05:09:00,0.6349,0.6349,0.63485,0.63485,25200000.0
2009-07-07 05:10:00,0.63448,0.63485,0.63447,0.63465,22600000.0
2009-07-07 05:11:00,0.63446,0.63468,0.63446,0.63457,51600000.0
2009-07-07 05:12:00,0.63443,0.63472,0.63429,0.6347,37800000.0
2009-07-07 05:13:00,0.63481,0.63481,0.63465,0.63465,36600000.0
2009-07-07 05:14:00,0.6349,0.63495,0.6349,0.63495,8000000.0
2009-07-07 05:15:00,0.6348,0.63493,0.6348,0.63493,7200000.0
2009-07-07 05:16:00,0.635,0.6351,0.63495,0.6351,18200000.0
2009-07-07 05:17:00,0.63478,0.635,0.63466,0.6349,118800000.0
2009-07-07 05:18:00,0.6351,0.6351,0.6351,0.6351,8800000.0
2009-07-07 05:19:00,0.6351,0.6351,0.63505,0.63505,36800000.0
2009-07-07 05:20:00,0.63505,0.6352,0.63505,0.6351,48600000.0
2009-07-07 05:21:00,0.63515,0.63525,0.63515,0.6352,24000000.0
2009-07-07 05:22:00,0.63515,0.63515,0.63494,0.63496,15600000.0
2009-07-07 05:23:00,0.63515,0.6353,0.63505,0.63515,56400000.0
2009-07-07 05:24:00,0.6352,0.6352,0.6352,0.6352,4800000.0
2009-07-07 05:25:00,0.6354,0.6354,0.63525,0.6353,76800000.0
2009-07-07 05:26:00,0.6355,0.6355,0.6355,0.6355,5800000.0
2009-07-07 05:27:00,0.6354,0.63545,0.63535,0.63545,25200000.0
2009-07-07 05:28:00,0.6355,0.6355,0.6355,0.6355,9000000.0
2009-07-07 05:29:00,0.6355,0.6355,0.6355,0.6355,5600000.0
2009-07-07 05:30:00,0.6355,0.63565,0.6355,0.6355,22400000.0
2009-07-07 05:31:00,0.6355,0.6355,0.63545,0.63545,11600000.0
2009-07-07 05:32:00,0.6356,0.63575,0.63545,0.63545,41600000.0
2009-07-07 05:33:00,0.63545,0.63545,0.63545,0.63545,22400000.0
2009-07-07 05:34:00,0.63555,0.63565,0.63545,0.63565,70400000.0
2009-07-07 05:35:00,0.63515,0.63539,0.63513,0.63539,33600000.0
2009-07-07 05:36:00,0.63542,0.63551,0.63528,0.63539,40400000.0
2009-07-07 05:37:00,0.6354,0.63544,0.63526,0.63537,10800000.0
2009-07-07 05:38:00,0.63542,0.63555,0.63531,0.6355,55400000.0
2009-07-07 05:39:00,0.6356,0.6356,0.6356,0.6356,3200000.0
2009-07-07 05:40:00,0.6353,0.63532,0.63525,0.63526,29200000.0
2009-07-07 05:41:00,0.63527,0.63527,0.63514,0.63519,14200000.0
2009-07-07 05:42:00,0.63575,0.63575,0.6356,0.6356,71000000.0
2009-07-07 05:43:00,0.63538,0.6354,0.63524,0.63525,30000000.0
2009-07-07 05:44:00,0.63565,0.636,0.63565,0.636,19400000.0
2009-07-07 05:45:00,0.6359,0.636,0.6358,0.6358,11800000.0
2009-07-07 05:46:00,0.63575,0.636,0.63575,0.63585,58000000.0
2009-07-07 05:47:00,0.6358,0.6358,0.6358,0.6358,11200000.0
2009-07-07 05:48:00,0.6358,0.6358,0.6358,0.6358,13200000.0
2009-07-07 05:49:00,0.63595,0.63595,0.63595,0.63595,6400000.0
2009-07-07 05:50:00,0.63605,0.63605,0.63605,0.63605,3200000.0
2009-07-07 05:51:00,0.63577,0.63586,0.6356,0.6356,17400000.0
2009-07-07 05:52:00,0.63605,0.63605,0.63605,0.63605,62400000.0
2009-07-07 05:53:00,0.63615,0.63615,0.6361,0.6361,30000000.0
2009-07-07 05:54:00,0.63598,0.63605,0.63596,0.63596,30600000.0
2009-07-07 05:55:00,0.63605,0.63605,0.63605,0.63605,22400000.0
2009-07-07 05:56:00,0.63596,0.63599,0.63596,0.63599,5200000.0
2009-07-07 05:57:00,0.63615,0.63615,0.63615,0.63615,11200000.0
2009-07-07 05:58:00,0.63615,0.6362,0.63615,0.6362,9600000.0
2009-07-07 05:59:00,0.63615,0.63615,0.63615,0.63615,4800000.0
2009-07-07 06:00:00,0.6362,0.6362,0.63615,0.63615,19200000.0
2009-07-07 06:01:00,0.6361,0.63615,0.63605,0.6361,107200000.0
2009-07-07 06:02:00,0.63605,0.63605,0.63595,0.63595,20800000.0
2009-07-07 06:03:00,0.63585,0.63585,0.6358,0.6358,17600000.0
2009-07-07 06:04:00,0.6358,0.6358,0.6358,0.6358,16000000.0
2009-07-07 06:05:00,0.6358,0.6358,0.6358,0.6358,17600000.0
2009-07-07 06:06:00,0.6358,0.6358,0.6357,0.6358,45200000.0
2009-07-07 06:07:00,0.63567,0.63575,0.6356,0.63563,53800000.0
2009-07-07 06:08:00,0.6358,0.6358,0.6358,0.6358,36800000.0
2009-07-07 06:09:00,0.6358,0.6358,0.6358,0.6358,9600000.0
2009-07-07 06:10:00,0.6358,0.6358,0.6357,0.6357,9600000.0
2009-07-07 06:11:00,0.63575,0.63575,0.63575,0.63575,8000000.0
2009-07-07 06:12:00,0.63534,0.63551,0.63534,0.63545,30800000.0
2009-07-07 06:13:00,0.63557,0.63557,0.63539,0.63548,60400000.0
2009-07-07 06:14:00,0.63548,0.63559,0.63547,0.6355,28600000.0
2009-07-07 06:15:00,0.63575,0.63575,0.63565,0.63565,21600000.0
2009-07-07 06:16:00,0.63565,0.6357,0.63565,0.6357,6800000.0
2009-07-07 06:17:00,0.63555,0.63555,0.63545,0.63545,22400000.0
2009-07-07 06:18:00,0.63518,0.63536,0.63449,0.63449,21200000.0
2009-07-07 06:19:00,0.6356,0.63565,0.6356,0.6356,17600000.0
2009-07-07 06:20:00,0.6356,0.6356,0.6356,0.6356,9600000.0
2009-07-07 06:21:00,0.6356,0.6356,0.6354,0.6354,41600000.0
2009-07-07 06:22:00,0.6354,0.6357,0.6354,0.6357,48000000.0
2009-07-07 06:23:00,0.6357,0.6357,0.6357,0.6357,14400000.0
2009-07-07 06:24:00,0.6357,0.6357,0.63555,0.63555,65600000.0
2009-07-07 06:25:00,0.63555,0.6356,0.63545,0.63555,41600000.0
2009-07-07 06:26:00,0.63555,0.6357,0.63555,0.63555,28800000.0
2009-07-07 06:27:00,0.63555,0.63555,0.63555,0.63555,9600000.0
2009-07-07 06:28:00,0.63555,0.6356,0.63555,0.6356,9800000.0
2009-07-07 06:29:00,0.63545,0.63555,0.63545,0.63555,17200000.0
2009-07-07 06:30:00,0.63555,0.63555,0.63515,0.6352,42600000.0
2009-07-07 06:31:00,0.63515,0.6352,0.6345,0.6348,269400000.0
2009-07-07 06:32:00,0.6348,0.6356,0.63455,0.6356,197800000.0
2009-07-07 06:33:00,0.6356,0.6359,0.6356,0.63575,37800000.0
2009-07-07 06:34:00,0.63575,0.63585,0.63555,0.6357,96800000.0
2009-07-07 06:35:00,0.6358,0.6358,0.6358,0.6358,9600000.0
2009-07-07 06:36:00,0.63575,0.63575,0.63575,0.63575,35200000.0
2009-07-07 06:37:00,0.63575,0.63575,0.63575,0.63575,9600000.0
2009-07-07 06:38:00,0.6358,0.63605,0.6358,0.63605,9600000.0
2009-07-07 06:39:00,0.63615,0.6363,0.63615,0.63615,32000000.0
2009-07-07 06:40:00,0.6362,0.6363,0.63615,0.63625,56000000.0
2009-07-07 06:41:00,0.63635,0.63635,0.6361,0.6362,77800000.0
2009-07-07 06:42:00,0.63625,0.63695,0.6362,0.6369,200600000.0
2009-07-07 06:43:00,0.63695,0.6372,0.63695,0.6372,162400000.0
2009-07-07 06:44:00,0.6371,0.63715,0.63665,0.63665,164800000.0
2009-07-07 06:45:00,0.63685,0.63695,0.63605,0.63615,228800000.0
2009-07-07 06:46:00,0.63615,0.63645,0.63605,0.63645,155000000.0
2009-07-07 06:47:00,0.6365,0.6365,0.63625,0.63625,47600000.0
2009-07-07 06:48:00,0.63635,0.63655,0.63615,0.63615,121000000.0
2009-07-07 06:49:00,0.63615,0.63625,0.63615,0.6362,81200000.0
2009-07-07 06:50:00,0.63625,0.63625,0.63625,0.63625,9600000.0
2009-07-07 06:51:00,0.63625,0.63635,0.63625,0.63635,28800000.0
2009-07-07 06:52:00,0.63645,0.6367,0.63645,0.6367,150300000.0
2009-07-07 06:53:00,0.6367,0.63675,0.63665,0.63675,46200000.0
2009-07-07 06:54:00,0.63675,0.6371,0.63675,0.63705,213199999.0
2009-07-07 06:55:00,0.63705,0.63715,0.63685,0.63695,176800000.0
2009-07-07 06:56:00,0.6369,0.6369,0.63675,0.6368,70600000.0
2009-07-07 06:57:00,0.6368,0.637,0.6368,0.63695,80599999.0
2009-07-07 06:58:00,0.63685,0.637,0.6365,0.6366,111800001.0
2009-07-07 06:59:00,0.6365,0.6367,0.6365,0.63665,78400000.0
2009-07-07 07:00:00,0.63653,0.6366,0.63645,0.63653,177000000.0
2009-07-07 07:01:00,0.63665,0.6368,0.63655,0.63655,75600000.0
2009-07-07 07:02:00,0.63655,0.63655,0.6365,0.6365,38400000.0
2009-07-07 07:03:00,0.6365,0.6367,0.6365,0.6367,36800000.0
2009-07-07 07:04:00,0.63665,0.63665,0.6366,0.6366,46400000.0
2009-07-07 07:05:00,0.6366,0.6368,0.6366,0.63665,92800000.0
2009-07-07 07:06:00,0.6368,0.6368,0.63655,0.63665,57800000.0
2009-07-07 07:07:00,0.63665,0.6367,0.63665,0.6367,59200000.0
2009-07-07 07:08:00,0.6367,0.63685,0.6367,0.63685,41600000.0
2009-07-07 07:09:00,0.63705,0.63705,0.637,0.637,20800000.0
2009-07-07 07:10:00,0.63695,0.63695,0.63685,0.63695,151600001.0
2009-07-07 07:11:00,0.63695,0.63695,0.63695,0.63695,36000000.0
2009-07-07 07:12:00,0.63695,0.6375,0.63695,0.6375,44800000.0
2009-07-07 07:13:00,0.6373,0.6374,0.63705,0.63735,119000000.0
2009-07-07 07:14:00,0.6374,0.6374,0.6373,0.6374,99000000.0
2009-07-07 07:15:00,0.6374,0.6374,0.63695,0.63715,82000001.0
2009-07-07 07:16:00,0.63715,0.6372,0.63685,0.637,60000001.0
2009-07-07 07:17:00,0.63695,0.637,0.63665,0.63675,183799999.0
2009-07-07 07:18:00,0.63675,0.6369,0.6367,0.6368,208999999.0
2009-07-07 07:19:00,0.63675,0.63675,0.6362,0.63635,188800000.0
2009-07-07 07:20:00,0.6364,0.6364,0.63615,0.63615,113600000.0
2009-07-07 07:21:00,0.63615,0.63615,0.63615,0.63615,27200000.0
2009-07-07 07:22:00,0.6362,0.6362,0.6362,0.6362,6800000.0
2009-07-07 07:23:00,0.6363,0.6364,0.6363,0.6364,123200000.0
2009-07-07 07:24:00,0.63635,0.6365,0.6363,0.6365,344000000.0
2009-07-07 07:25:00,0.63635,0.6366,0.63635,0.63655,92800000.0
2009-07-07 07:26:00,0.63655,0.63655,0.6365,0.6365,40000000.0
2009-07-07 07:27:00,0.6365,0.6365,0.6365,0.6365,35200000.0
2009-07-07 07:28:00,0.63645,0.6365,0.63645,0.63645,60800000.0
2009-07-07 07:29:00,0.6365,0.6365,0.63635,0.63635,136800001.0
2009-07-07 07:30:00,0.63635,0.63635,0.6361,0.6363,103799999.0
2009-07-07 07:31:00,0.63615,0.63625,0.636,0.63615,143600001.0
2009-07-07 07:32:00,0.63615,0.63615,0.63565,0.63595,125400000.0
2009-07-07 07:33:00,0.63585,0.6361,0.63565,0.6358,275400008.0
2009-07-07 07:34:00,0.63575,0.6361,0.63575,0.636,118800002.0
2009-07-07 07:35:00,0.63595,0.636,0.63575,0.63595,195400000.0
2009-07-07 07:36:00,0.63595,0.63595,0.63595,0.63595,33600000.0
2009-07-07 07:37:00,0.63595,0.63645,0.63595,0.63625,171200000.0
2009-07-07 07:38:00,0.6363,0.6364,0.63625,0.63625,91800000.0
2009-07-07 07:39:00,0.63625,0.6363,0.6361,0.6361,40800000.0
2009-07-07 07:40:00,0.6362,0.6364,0.63595,0.63595,108000000.0
2009-07-07 07:41:00,0.63615,0.63615,0.63545,0.63545,250300000.0
2009-07-07 07:42:00,0.63545,0.6356,0.6353,0.63535,133800000.0
2009-07-07 07:43:00,0.6353,0.63535,0.6353,0.6353,12800000.0
2009-07-07 07:44:00,0.6353,0.6354,0.635,0.6352,83200000.0
2009-07-07 07:45:00,0.6352,0.63535,0.6352,0.6352,37200000.0
2009-07-07 07:46:00,0.63525,0.63525,0.63525,0.63525,38599999.0
2009-07-07 07:47:00,0.63525,0.63525,0.63525,0.63525,36800000.0
2009-07-07 07:48:00,0.63535,0.63535,0.63525,0.63525,64000000.0
2009-07-07 07:49:00,0.6352,0.6353,0.6352,0.6353,33600000.0
2009-07-07 07:50:00,0.6353,0.6353,0.6353,0.6353,9600000.0
2009-07-07 07:51:00,0.63499,0.63521,0.63463,0.63517,107000000.0
2009-07-07 07:52:00,0.6353,0.6355,0.6353,0.6354,54400000.0
2009-07-07 07:53:00,0.6355,0.6355,0.6355,0.6355,1600000.0
2009-07-07 07:54:00,0.6355,0.6355,0.6354,0.6355,48000000.0
2009-07-07 07:55:00,0.6355,0.6355,0.63525,0.6353,38000000.0
2009-07-07 07:56:00,0.63495,0.63505,0.63465,0.635,86200000.0
2009-07-07 07:57:00,0.6348,0.6353,0.6348,0.6353,109400000.0
2009-07-07 07:58:00,0.6351,0.6353,0.6349,0.6349,132400000.0
2009-07-07 07:59:00,0.6349,0.635,0.6347,0.63485,104000000.0
2009-07-07 08:00:00,0.635,0.6351,0.63475,0.6351,201200000.0
2009-07-07 08:01:00,0.6351,0.6351,0.6351,0.6351,9600000.0
2009-07-07 08:02:00,0.6351,0.63545,0.6351,0.63515,101400000.0
2009-07-07 08:03:00,0.63515,0.6356,0.63515,0.63545,105600000.0
2009-07-07 08:04:00,0.6354,0.6354,0.6351,0.6351,70400000.0
2009-07-07 08:05:00,0.6351,0.63525,0.6351,0.6352,195800000.0
2009-07-07 08:06:00,0.6351,0.6352,0.635,0.6352,55000000.0
2009-07-07 08:07:00,0.6352,0.6352,0.63475,0.63475,43300000.0
2009-07-07 08:08:00,0.6348,0.6354,0.6348,0.63505,127399999.0
2009-07-07 08:09:00,0.63515,0.6353,0.63515,0.63525,26800000.0
2009-07-07 08:10:00,0.6353,0.6362,0.6353,0.636,102800000.0
2009-07-07 08:11:00,0.636,0.636,0.63545,0.63565,123600000.0
2009-07-07 08:12:00,0.63565,0.63565,0.63535,0.63535,41800000.0
2009-07-07 08:13:00,0.6354,0.6355,0.63535,0.63535,80000000.0
2009-07-07 08:14:00,0.6354,0.6356,0.6353,0.6356,190800001.0
2009-07-07 08:15:00,0.63565,0.63565,0.63515,0.6355,176000000.0
2009-07-07 08:16:00,0.6355,0.6355,0.6352,0.6353,57600000.0
2009-07-07 08:17:00,0.6353,0.63535,0.6352,0.6352,147800000.0
2009-07-07 08:18:00,0.6352,0.6353,0.6352,0.6353,107000001.0
2009-07-07 08:19:00,0.6353,0.6354,0.6348,0.6348,201800000.0
2009-07-07 08:20:00,0.6351,0.6352,0.63435,0.63435,251800000.0
2009-07-07 08:21:00,0.6344,0.6344,0.6343,0.6343,48600000.0
2009-07-07 08:22:00,0.6344,0.63445,0.6341,0.63415,532600000.0
2009-07-07 08:23:00,0.63415,0.63445,0.63415,0.6344,190400002.0
2009-07-07 08:24:00,0.63455,0.63455,0.6344,0.6344,84000000.0
2009-07-07 08:25:00,0.6344,0.6344,0.63425,0.6343,116400001.0
2009-07-07 08:26:00,0.6342,0.6343,0.6337,0.6338,220500000.0
2009-07-07 08:27:00,0.6338,0.6341,0.6338,0.6341,295400001.0
2009-07-07 08:28:00,0.6341,0.6341,0.63295,0.63345,250400000.0
2009-07-07 08:29:00,0.63345,0.6337,0.6331,0.6336,371600000.0
2009-07-07 08:30:00,0.6336,0.63405,0.63355,0.6339,262500000.0
2009-07-07 08:31:00,0.63385,0.63385,0.63335,0.6334,209800000.0
2009-07-07 08:32:00,0.63355,0.6336,0.633,0.63315,210400000.0
2009-07-07 08:33:00,0.63315,0.6334,0.63315,0.6333,135200000.0
2009-07-07 08:34:00,0.6333,0.63355,0.63325,0.6334,284000000.0
2009-07-07 08:35:00,0.6334,0.63345,0.63325,0.6333,127200000.0
2009-07-07 08:36:00,0.6333,0.6336,0.63325,0.6336,303200000.0
2009-07-07 08:37:00,0.6336,0.6336,0.63325,0.6333,261000000.0
2009-07-07 08:38:00,0.6334,0.63345,0.63325,0.6334,163200000.0
2009-07-07 08:39:00,0.63345,0.6337,0.63315,0.63335,267800000.0
2009-07-07 08:40:00,0.6334,0.6339,0.6332,0.6332,203000000.0
2009-07-07 08:41:00,0.6332,0.63335,0.633,0.6331,102600000.0
2009-07-07 08:42:00,0.63305,0.63305,0.6327,0.63275,144800000.0
2009-07-07 08:43:00,0.63275,0.6328,0.63235,0.63235,262200000.0
2009-07-07 08:44:00,0.6324,0.63245,0.63225,0.6324,172400000.0
2009-07-07 08:45:00,0.6324,0.63255,0.63235,0.6325,217600000.0
2009-07-07 08:46:00,0.6325,0.63265,0.63245,0.63265,180000000.0
2009-07-07 08:47:00,0.63295,0.6331,0.63285,0.6331,132200000.0
2009-07-07 08:48:00,0.63305,0.63305,0.63295,0.633,51200000.0
2009-07-07 08:49:00,0.633,0.63315,0.63295,0.63295,120400000.0
2009-07-07 08:50:00,0.6331,0.6333,0.6329,0.63305,46400000.0
2009-07-07 08:51:00,0.633,0.633,0.63295,0.63295,53400000.0
2009-07-07 08:52:00,0.633,0.63305,0.633,0.63305,33600000.0
2009-07-07 08:53:00,0.6331,0.63335,0.6331,0.63335,31200000.0
2009-07-07 08:54:00,0.63335,0.63335,0.63325,0.6333,59200000.0
2009-07-07 08:55:00,0.63325,0.63325,0.63325,0.63325,4800000.0
2009-07-07 08:56:00,0.6333,0.63355,0.6333,0.63355,54400000.0
2009-07-07 08:57:00,0.63355,0.63355,0.63325,0.6335,105600000.0
2009-07-07 08:58:00,0.6335,0.6335,0.63345,0.6335,38400000.0
2009-07-07 08:59:00,0.6335,0.6337,0.63345,0.6336,75399999.0
2009-07-07 09:00:00,0.6337,0.6337,0.63365,0.6337,78400000.0
2009-07-07 09:01:00,0.63355,0.6338,0.63355,0.6338,21800000.0
2009-07-07 09:02:00,0.6338,0.63385,0.63345,0.63365,191000000.0
2009-07-07 09:03:00,0.63365,0.63375,0.63355,0.6337,97600000.0
2009-07-07 09:04:00,0.6337,0.63375,0.6335,0.63355,95200000.0
2009-07-07 09:05:00,0.63355,0.63355,0.6329,0.633,120400000.0
2009-07-07 09:06:00,0.633,0.633,0.6324,0.63265,14400000.0
2009-07-07 09:07:00,0.6325,0.63285,0.6324,0.6325,200200000.0
2009-07-07 09:08:00,0.6324,0.6327,0.6324,0.6327,130000000.0
2009-07-07 09:09:00,0.6326,0.6327,0.63255,0.63255,37000000.0
2009-07-07 09:10:00,0.63255,0.63255,0.6324,0.6324,28800000.0
2009-07-07 09:11:00,0.6324,0.63285,0.6323,0.63265,165200000.0
2009-07-07 09:12:00,0.6326,0.6326,0.63255,0.63255,8600000.0
2009-07-07 09:13:00,0.63255,0.63255,0.63205,0.63205,176600000.0
2009-07-07 09:14:00,0.63215,0.63235,0.632,0.6322,227800001.0
2009-07-07 09:15:00,0.63215,0.6322,0.63185,0.6322,171000000.0
2009-07-07 09:16:00,0.6322,0.6322,0.6317,0.6318,87000000.0
2009-07-07 09:17:00,0.6317,0.632,0.6317,0.632,128200000.0
2009-07-07 09:18:00,0.632,0.6324,0.632,0.6324,103299999.0
2009-07-07 09:19:00,0.63235,0.6328,0.63225,0.6328,177400001.0
2009-07-07 09:20:00,0.6328,0.6328,0.63245,0.6326,166200000.0
2009-07-07 09:21:00,0.63255,0.63285,0.63255,0.6328,212200000.0
2009-07-07 09:22:00,0.63285,0.6332,0.6328,0.633,130400000.0
2009-07-07 09:23:00,0.633,0.6332,0.63245,0.6326,119000000.0
2009-07-07 09:24:00,0.6326,0.6326,0.63235,0.63255,565600000.0
2009-07-07 09:25:00,0.63255,0.6326,0.63225,0.63235,235800001.0
2009-07-07 09:26:00,0.6323,0.63255,0.6321,0.63255,491000001.0
2009-07-07 09:27:00,0.6326,0.6326,0.63225,0.6326,176799999.0
2009-07-07 09:28:00,0.63255,0.63275,0.63245,0.63265,169999997.0
2009-07-07 09:29:00,0.63265,0.6327,0.63235,0.6325,282200001.0
2009-07-07 09:30:00,0.63255,0.63265,0.63235,0.6325,290600000.0
2009-07-07 09:31:00,0.63245,0.63265,0.6323,0.63245,292400000.0
2009-07-07 09:32:00,0.63245,0.63255,0.6323,0.63235,442199997.0
2009-07-07 09:33:00,0.63235,0.63285,0.63215,0.6327,459199998.0
2009-07-07 09:34:00,0.6327,0.633,0.63265,0.633,523800000.0
2009-07-07 09:35:00,0.6329,0.633,0.6328,0.633,291600000.0
2009-07-07 09:36:00,0.633,0.63325,0.63285,0.63305,123000000.0
2009-07-07 09:37:00,0.63305,0.63315,0.633,0.633,119000000.0
2009-07-07 09:38:00,0.63295,0.633,0.63245,0.63265,356399998.0
2009-07-07 09:39:00,0.6326,0.63275,0.6325,0.6325,157600000.0
2009-07-07 09:40:00,0.6326,0.6326,0.6325,0.6326,109600000.0
2009-07-07 09:41:00,0.63255,0.6327,0.6324,0.6325,211999998.0
2009-07-07 09:42:00,0.63235,0.6329,0.63235,0.6328,435000004.0
2009-07-07 09:43:00,0.6329,0.633,0.6327,0.633,349000000.0
2009-07-07 09:44:00,0.633,0.6332,0.6327,0.6329,167400000.0
2009-07-07 09:45:00,0.63275,0.633,0.6327,0.6327,44800000.0
2009-07-07 09:46:00,0.63275,0.6329,0.63275,0.6328,50200000.0
2009-07-07 09:47:00,0.6328,0.6333,0.63265,0.6329,120800000.0
2009-07-07 09:48:00,0.63285,0.6339,0.63285,0.6336,124600000.0
2009-07-07 09:49:00,0.6336,0.6337,0.63325,0.63355,123200000.0
2009-07-07 09:50:00,0.6334,0.6334,0.6331,0.6333,124400000.0
2009-07-07 09:51:00,0.6333,0.6333,0.63315,0.63325,76800000.0
2009-07-07 09:52:00,0.63325,0.63325,0.63305,0.6331,180800000.0
2009-07-07 09:53:00,0.6331,0.63325,0.63305,0.63325,60200000.0
2009-07-07 09:54:00,0.63325,0.63325,0.63315,0.63315,64000000.0
2009-07-07 09:55:00,0.63305,0.63325,0.63305,0.63325,129600000.0
2009-07-07 09:56:00,0.63325,0.63335,0.6331,0.63315,155400000.0
2009-07-07 09:57:00,0.63335,0.63335,0.63315,0.63315,49600000.0
2009-07-07 09:58:00,0.6331,0.63325,0.6331,0.63325,68800000.0
2009-07-07 09:59:00,0.63325,0.63325,0.63315,0.6332,60800000.0
2009-07-07 10:00:00,0.6332,0.6332,0.63315,0.6332,41600000.0
2009-07-07 10:01:00,0.6332,0.6334,0.6332,0.6333,210600002.0
2009-07-07 10:02:00,0.6332,0.6333,0.6332,0.6332,70000000.0
2009-07-07 10:03:00,0.6332,0.6332,0.6332,0.6332,104000000.0
2009-07-07 10:04:00,0.6332,0.6332,0.63295,0.633,140000000.0
2009-07-07 10:05:00,0.63295,0.633,0.63285,0.63285,170600000.0
2009-07-07 10:06:00,0.6329,0.6331,0.6328,0.6328,189800000.0
2009-07-07 10:07:00,0.63285,0.633,0.63265,0.63265,343800000.0
2009-07-07 10:08:00,0.63265,0.6327,0.63235,0.63235,349799999.0
2009-07-07 10:09:00,0.6324,0.63245,0.63205,0.63215,346400000.0
2009-07-07 10:10:00,0.6323,0.6327,0.63225,0.63245,413400001.0
2009-07-07 10:11:00,0.63245,0.63255,0.63235,0.63245,149000000.0
2009-07-07 10:12:00,0.63245,0.63255,0.63205,0.6323,437399999.0
2009-07-07 10:13:00,0.63235,0.63235,0.6322,0.6322,50600000.0
2009-07-07 10:14:00,0.6324,0.63255,0.6323,0.6324,161400000.0
2009-07-07 10:15:00,0.63235,0.63255,0.63225,0.6323,216800001.0
2009-07-07 10:16:00,0.6323,0.6323,0.63215,0.6322,146400000.0
2009-07-07 10:17:00,0.6323,0.63245,0.6322,0.6324,162999999.0
2009-07-07 10:18:00,0.63235,0.6324,0.6323,0.63235,128000000.0
2009-07-07 10:19:00,0.63235,0.6324,0.63235,0.6324,67000000.0
2009-07-07 10:20:00,0.6325,0.6328,0.6325,0.63265,95000000.0
2009-07-07 10:21:00,0.63265,0.6328,0.63255,0.6327,137800000.0
2009-07-07 10:22:00,0.63265,0.63275,0.63265,0.6327,130000000.0
2009-07-07 10:23:00,0.6328,0.63315,0.6328,0.6331,135800000.0
2009-07-07 10:24:00,0.63325,0.6337,0.63325,0.6333,421999999.0
2009-07-07 10:25:00,0.63345,0.63375,0.6334,0.6335,300000000.0
2009-07-07 10:26:00,0.6334,0.6337,0.63335,0.63355,319999999.0
2009-07-07 10:27:00,0.63355,0.63375,0.63345,0.6336,438599999.0
2009-07-07 10:28:00,0.63365,0.63375,0.6336,0.63365,286000000.0
2009-07-07 10:29:00,0.63365,0.63425,0.6336,0.6341,264200000.0
2009-07-07 10:30:00,0.6341,0.6341,0.6334,0.63355,789799998.0
2009-07-07 10:31:00,0.63355,0.63405,0.63355,0.63375,417999998.0
2009-07-07 10:32:00,0.6338,0.63405,0.6335,0.634,166200000.0
2009-07-07 10:33:00,0.634,0.6341,0.63375,0.63405,283300001.0
2009-07-07 10:34:00,0.6341,0.6341,0.63385,0.634,231600000.0
2009-07-07 10:35:00,0.634,0.634,0.6337,0.6339,263800000.0
2009-07-07 10:36:00,0.6339,0.6339,0.63375,0.6338,229200001.0
2009-07-07 10:37:00,0.6338,0.6341,0.63375,0.6341,233200000.0
2009-07-07 10:38:00,0.6341,0.63415,0.634,0.634,124800000.0
2009-07-07 10:39:00,0.63395,0.6341,0.6339,0.63405,36000000.0
2009-07-07 10:40:00,0.63425,0.63435,0.63395,0.63395,375800000.0
2009-07-07 10:41:00,0.634,0.6341,0.63385,0.63395,319800000.0
2009-07-07 10:42:00,0.63395,0.6342,0.63395,0.63415,166500000.0
2009-07-07 10:43:00,0.63415,0.6343,0.634,0.63425,298800000.0
2009-07-07 10:44:00,0.63425,0.6345,0.63425,0.63435,244400000.0
2009-07-07 10:45:00,0.63435,0.6349,0.63425,0.63465,259500000.0
2009-07-07 10:46:00,0.63465,0.6351,0.63465,0.635,248000000.0
2009-07-07 10:47:00,0.635,0.6354,0.6349,0.6354,158600000.0
2009-07-07 10:48:00,0.63535,0.6358,0.63535,0.6356,51000000.0
2009-07-07 10:49:00,0.63545,0.6356,0.63535,0.6355,100000000.0
2009-07-07 10:50:00,0.63515,0.6355,0.63515,0.63535,229800000.0
2009-07-07 10:51:00,0.63535,0.63575,0.63535,0.63555,265600000.0
2009-07-07 10:52:00,0.63555,0.63605,0.6355,0.63595,443200000.0
2009-07-07 10:53:00,0.63595,0.63605,0.6359,0.636,187200000.0
2009-07-07 10:54:00,0.636,0.6361,0.63595,0.6361,118200000.0
2009-07-07 10:55:00,0.63605,0.63655,0.63605,0.63615,201200000.0
2009-07-07 10:56:00,0.6363,0.63635,0.63605,0.6362,187700000.0
2009-07-07 10:57:00,0.6361,0.6364,0.63595,0.636,147200000.0
2009-07-07 10:58:00,0.636,0.63635,0.63595,0.63625,251999998.0
2009-07-07 10:59:00,0.6364,0.63655,0.6362,0.63645,178600000.0
2009-07-07 11:00:00,0.63645,0.6366,0.63625,0.6363,305400001.0
2009-07-07 11:01:00,0.63625,0.6365,0.63615,0.6362,174400000.0
2009-07-07 11:02:00,0.6363,0.6363,0.63575,0.63605,266599999.0
2009-07-07 11:03:00,0.6359,0.63645,0.63585,0.63625,487600000.0
2009-07-07 11:04:00,0.63625,0.63625,0.63595,0.63605,221200000.0
2009-07-07 11:05:00,0.63605,0.63605,0.6357,0.6357,233200000.0
2009-07-07 11:06:00,0.6357,0.6359,0.6356,0.6358,280000000.0
2009-07-07 11:07:00,0.63575,0.63625,0.6357,0.63625,208600000.0
2009-07-07 11:08:00,0.63625,0.63625,0.63585,0.63595,252200000.0
2009-07-07 11:09:00,0.63615,0.6363,0.63585,0.6362,385999999.0
2009-07-07 11:10:00,0.63625,0.63625,0.63595,0.6361,233799999.0
2009-07-07 11:11:00,0.63615,0.6364,0.63605,0.63625,314200000.0
2009-07-07 11:12:00,0.63625,0.6365,0.63615,0.63625,325800001.0
2009-07-07 11:13:00,0.63625,0.6363,0.6362,0.63625,114400000.0
2009-07-07 11:14:00,0.63625,0.6363,0.63605,0.63605,179600000.0
2009-07-07 11:15:00,0.63605,0.6362,0.63605,0.63605,60000000.0
2009-07-07 11:16:00,0.6361,0.6364,0.6361,0.6362,162200000.0
2009-07-07 11:17:00,0.63615,0.6362,0.63605,0.63605,132600000.0
2009-07-07 11:18:00,0.636,0.6361,0.6357,0.6358,146000000.0
2009-07-07 11:19:00,0.6358,0.6361,0.63575,0.6359,111400000.0
2009-07-07 11:20:00,0.63555,0.63615,0.63555,0.6361,311600000.0
2009-07-07 11:21:00,0.63605,0.6363,0.63605,0.63615,185200000.0
2009-07-07 11:22:00,0.6361,0.6367,0.63605,0.63665,451600000.0
2009-07-07 11:23:00,0.6367,0.6367,0.63635,0.63645,520199999.0
2009-07-07 11:24:00,0.63645,0.63665,0.63645,0.63655,295599999.0
2009-07-07 11:25:00,0.6365,0.63665,0.63645,0.63665,244800000.0
2009-07-07 11:26:00,0.63675,0.63675,0.63655,0.6366,324600000.0
2009-07-07 11:27:00,0.6366,0.6366,0.63595,0.6361,222200000.0
2009-07-07 11:28:00,0.6361,0.6364,0.636,0.6364,134600000.0
2009-07-07 11:29:00,0.63625,0.6364,0.63585,0.63595,189099999.0
2009-07-07 11:30:00,0.63595,0.6362,0.6356,0.6359,274300000.0
2009-07-07 11:31:00,0.6358,0.6358,0.6355,0.6356,129700000.0
2009-07-07 11:32:00,0.6357,0.6359,0.63555,0.6359,248599999.0
2009-07-07 11:33:00,0.6358,0.6359,0.6357,0.63575,82200000.0
2009-07-07 11:34:00,0.63575,0.63575,0.63555,0.63555,60000000.0
2009-07-07 11:35:00,0.63555,0.63585,0.6355,0.63575,189600000.0
2009-07-07 11:36:00,0.63575,0.6359,0.6357,0.6359,259200000.0
2009-07-07 11:37:00,0.6359,0.6359,0.63575,0.63575,50000000.0
2009-07-07 11:38:00,0.63575,0.63575,0.63545,0.6355,108400000.0
2009-07-07 11:39:00,0.6355,0.6355,0.63485,0.635,113600000.0
2009-07-07 11:40:00,0.6351,0.6351,0.6349,0.63495,45800000.0
2009-07-07 11:41:00,0.63495,0.635,0.63495,0.63495,31200000.0
2009-07-07 11:42:00,0.63495,0.6352,0.6349,0.6352,132200000.0
2009-07-07 11:43:00,0.6352,0.6357,0.6352,0.63545,82200000.0
2009-07-07 11:44:00,0.63545,0.6357,0.63545,0.6356,185100000.0
2009-07-07 11:45:00,0.6356,0.6356,0.6351,0.63515,282000000.0
2009-07-07 11:46:00,0.6351,0.6358,0.6351,0.6353,156000000.0
2009-07-07 11:47:00,0.63535,0.6356,0.63525,0.6356,318400001.0
2009-07-07 11:48:00,0.6355,0.6358,0.63535,0.6355,513200000.0
2009-07-07 11:49:00,0.63555,0.6356,0.63545,0.6355,194400002.0
2009-07-07 11:50:00,0.63545,0.6355,0.6353,0.6354,151000000.0
2009-07-07 11:51:00,0.6354,0.6354,0.63535,0.63535,67200000.0
2009-07-07 11:52:00,0.63535,0.6356,0.6353,0.6355,192400000.0
2009-07-07 11:53:00,0.6355,0.6355,0.6352,0.6352,106400000.0
2009-07-07 11:54:00,0.63515,0.6353,0.635,0.6353,186800000.0
2009-07-07 11:55:00,0.63515,0.6353,0.6351,0.6353,59200000.0
2009-07-07 11:56:00,0.6353,0.6353,0.63515,0.63525,177200000.0
2009-07-07 11:57:00,0.63525,0.63535,0.63525,0.6353,126800000.0
2009-07-07 11:58:00,0.6354,0.6357,0.63525,0.6357,94800001.0
2009-07-07 11:59:00,0.6357,0.6357,0.63545,0.6356,118799999.0
2009-07-07 12:00:00,0.63565,0.6361,0.63565,0.63595,298600000.0
2009-07-07 12:01:00,0.6361,0.6361,0.63565,0.6358,117100001.0
2009-07-07 12:02:00,0.6358,0.6358,0.6355,0.6356,91000000.0
2009-07-07 12:03:00,0.6355,0.6357,0.63535,0.63565,213800000.0
2009-07-07 12:04:00,0.63565,0.6358,0.6356,0.6356,59800000.0
2009-07-07 12:05:00,0.6356,0.6358,0.63555,0.6357,103000000.0
2009-07-07 12:06:00,0.6357,0.6357,0.63545,0.6357,112600000.0
2009-07-07 12:07:00,0.6357,0.6357,0.63545,0.6357,82400000.0
2009-07-07 12:08:00,0.6357,0.6357,0.63555,0.6356,156600000.0
2009-07-07 12:09:00,0.6356,0.6356,0.6354,0.6354,49200000.0
2009-07-07 12:10:00,0.6354,0.6354,0.63535,0.63535,78599999.0
2009-07-07 12:11:00,0.63535,0.6356,0.63535,0.6355,166000000.0
2009-07-07 12:12:00,0.6355,0.6356,0.6354,0.63545,179600000.0
2009-07-07 12:13:00,0.63545,0.6355,0.63515,0.6353,368200000.0
2009-07-07 12:14:00,0.6353,0.6353,0.6351,0.63515,115400000.0
2009-07-07 12:15:00,0.6352,0.6355,0.63515,0.63515,168200000.0
2009-07-07 12:16:00,0.6352,0.6352,0.63505,0.63505,164600000.0
2009-07-07 12:17:00,0.6351,0.6352,0.63505,0.6351,86800000.0
2009-07-07 12:18:00,0.63515,0.6355,0.63505,0.6354,428599999.0
2009-07-07 12:19:00,0.63535,0.6354,0.6353,0.6354,54200000.0
2009-07-07 12:20:00,0.6353,0.6354,0.6352,0.6352,89800000.0
2009-07-07 12:21:00,0.6352,0.6354,0.63515,0.6353,91600000.0
2009-07-07 12:22:00,0.63515,0.6354,0.63515,0.6352,78000000.0
2009-07-07 12:23:00,0.6352,0.6354,0.6352,0.63525,155000000.0
2009-07-07 12:24:00,0.63525,0.63525,0.63495,0.63505,316400002.0
2009-07-07 12:25:00,0.63505,0.6353,0.6349,0.63525,236400000.0
2009-07-07 12:26:00,0.6353,0.6355,0.63525,0.63535,495200000.0
2009-07-07 12:27:00,0.63535,0.6355,0.63535,0.6354,169800003.0
2009-07-07 12:28:00,0.6354,0.6356,0.6354,0.63545,149000001.0
2009-07-07 12:29:00,0.63545,0.6356,0.63535,0.63535,103200001.0
2009-07-07 12:30:00,0.63535,0.6356,0.6352,0.63555,218799998.0
2009-07-07 12:31:00,0.63555,0.6358,0.6355,0.63565,391999997.0
2009-07-07 12:32:00,0.63575,0.63595,0.635,0.63535,476199999.0
2009-07-07 12:33:00,0.6354,0.6354,0.63505,0.63515,201199996.0
2009-07-07 12:34:00,0.63515,0.6352,0.63485,0.6352,75800000.0
2009-07-07 12:35:00,0.6352,0.6353,0.63485,0.635,315199999.0
2009-07-07 12:36:00,0.63505,0.6352,0.63485,0.63515,682600001.0
2009-07-07 12:37:00,0.63515,0.6352,0.63505,0.6351,156799999.0
2009-07-07 12:38:00,0.63505,0.6352,0.63505,0.63505,232199999.0
2009-07-07 12:39:00,0.63505,0.6351,0.63485,0.6349,321600000.0
2009-07-07 12:40:00,0.6349,0.635,0.6349,0.6349,138400001.0
2009-07-07 12:41:00,0.6349,0.6349,0.6346,0.6346,51000000.0
2009-07-07 12:42:00,0.6346,0.6346,0.63455,0.63455,199199996.0
2009-07-07 12:43:00,0.63455,0.63455,0.63455,0.63455,51799998.0
2009-07-07 12:44:00,0.6348,0.6353,0.6347,0.63525,394600000.0
2009-07-07 12:45:00,0.63535,0.63535,0.63515,0.63515,200200000.0
2009-07-07 12:46:00,0.63515,0.6353,0.6351,0.63525,566400000.0
2009-07-07 12:47:00,0.6353,0.6356,0.6353,0.63555,1046799984.0
2009-07-07 12:48:00,0.63555,0.636,0.63555,0.6358,558400002.0
2009-07-07 12:49:00,0.63575,0.63595,0.63565,0.63565,588000000.0
2009-07-07 12:50:00,0.63575,0.6362,0.63575,0.6362,241200000.0
2009-07-07 12:51:00,0.6362,0.63665,0.6362,0.63645,223200000.0
2009-07-07 12:52:00,0.63645,0.63675,0.6364,0.63655,185000000.0
2009-07-07 12:53:00,0.6366,0.63715,0.63655,0.63705,322600000.0
2009-07-07 12:54:00,0.637,0.63725,0.6369,0.6371,168000000.0
2009-07-07 12:55:00,0.6371,0.6372,0.63705,0.63715,364000000.0
2009-07-07 12:56:00,0.63715,0.6375,0.63705,0.6372,468300001.0
2009-07-07 12:57:00,0.6372,0.6376,0.6372,0.6376,344800000.0
2009-07-07 12:58:00,0.6376,0.6376,0.63715,0.63715,238400000.0
2009-07-07 12:59:00,0.6372,0.6373,0.63695,0.63705,374600000.0
2009-07-07 13:00:00,0.63705,0.6373,0.6369,0.6369,537599999.0
2009-07-07 13:01:00,0.6369,0.6372,0.6364,0.63715,835000000.0
2009-07-07 13:02:00,0.63715,0.6374,0.63695,0.6374,471600002.0
2009-07-07 13:03:00,0.63735,0.63735,0.637,0.63705,388400000.0
2009-07-07 13:04:00,0.63705,0.6371,0.6367,0.6369,509200000.0
2009-07-07 13:05:00,0.6369,0.6376,0.6369,0.6376,616000000.0
2009-07-07 13:06:00,0.6376,0.63815,0.6375,0.6378,678599999.0
2009-07-07 13:07:00,0.6378,0.6385,0.6377,0.63795,919999998.0
2009-07-07 13:08:00,0.638,0.63855,0.6379,0.6384,781000002.0
2009-07-07 13:09:00,0.63835,0.63835,0.63795,0.638,329599998.0
2009-07-07 13:10:00,0.638,0.638,0.63765,0.6377,393800000.0
2009-07-07 13:11:00,0.6377,0.6379,0.63735,0.6377,477799999.0
2009-07-07 13:12:00,0.6377,0.63775,0.6375,0.6376,372000000.0
2009-07-07 13:13:00,0.6376,0.6377,0.6376,0.6377,86400000.0
2009-07-07 13:14:00,0.63775,0.6385,0.6377,0.6384,587200000.0
2009-07-07 13:15:00,0.6384,0.6387,0.63835,0.6387,563800000.0
2009-07-07 13:16:00,0.6388,0.63935,0.63875,0.6389,366600000.0
2009-07-07 13:17:00,0.63895,0.6392,0.63875,0.63885,241800000.0
2009-07-07 13:18:00,0.63885,0.639,0.63855,0.6386,354599998.0
2009-07-07 13:19:00,0.63875,0.6388,0.63835,0.63835,574799996.0
2009-07-07 13:20:00,0.6384,0.63855,0.6381,0.6383,544099996.0
2009-07-07 13:21:00,0.6381,0.63845,0.6381,0.63835,280599999.0
2009-07-07 13:22:00,0.63835,0.63845,0.6381,0.6382,134600000.0
2009-07-07 13:23:00,0.63815,0.63835,0.63785,0.63785,264600000.0
2009-07-07 13:24:00,0.63795,0.63805,0.63795,0.63795,153599999.0
2009-07-07 13:25:00,0.63795,0.63845,0.6379,0.63795,206199998.0
2009-07-07 13:26:00,0.63795,0.63795,0.63795,0.63795,184799989.0
2009-07-07 13:27:00,0.63795,0.63795,0.63795,0.63795,100799994.0
2009-07-07 13:28:00,0.63795,0.63795,0.63795,0.63795,48000000.0
2009-07-07 13:29:00,0.63795,0.638,0.63795,0.63795,192800000.0
2009-07-07 13:30:00,0.638,0.638,0.63795,0.638,36000000.0
2009-07-07 13:31:00,0.63795,0.638,0.63795,0.63795,211800000.0
2009-07-07 13:32:00,0.63795,0.6384,0.63795,0.6384,351000000.0
2009-07-07 13:33:00,0.6384,0.63845,0.6382,0.63825,137600000.0
2009-07-07 13:34:00,0.63825,0.6385,0.63825,0.63845,174400000.0
2009-07-07 13:35:00,0.63845,0.6391,0.63845,0.6391,388800000.0
2009-07-07 13:36:00,0.6391,0.6393,0.63895,0.6392,671800008.0
2009-07-07 13:37:00,0.6392,0.6395,0.63915,0.6392,580799998.0
2009-07-07 13:38:00,0.63925,0.63925,0.63885,0.6391,697800000.0
2009-07-07 13:39:00,0.6391,0.6391,0.63865,0.6388,119400000.0
2009-07-07 13:40:00,0.63875,0.63905,0.63875,0.6388,194999999.0
2009-07-07 13:41:00,0.6388,0.63905,0.6386,0.6386,335599999.0
2009-07-07 13:42:00,0.6386,0.639,0.6385,0.6388,211200000.0
2009-07-07 13:43:00,0.6388,0.6389,0.6387,0.63885,314399996.0
2009-07-07 13:44:00,0.63885,0.6391,0.63865,0.63865,181900000.0
2009-07-07 13:45:00,0.63865,0.6391,0.63865,0.63895,367000001.0
2009-07-07 13:46:00,0.63895,0.639,0.63845,0.6386,532199999.0
2009-07-07 13:47:00,0.63855,0.6388,0.63855,0.6387,617399998.0
2009-07-07 13:48:00,0.6387,0.6387,0.63825,0.6387,261399998.0
2009-07-07 13:49:00,0.6386,0.6386,0.63835,0.6384,356600003.0
2009-07-07 13:50:00,0.6384,0.6385,0.63835,0.63835,346999998.0
2009-07-07 13:51:00,0.63835,0.6384,0.63805,0.6383,294400001.0
2009-07-07 13:52:00,0.63815,0.63835,0.63805,0.6381,27100000.0
2009-07-07 13:53:00,0.6382,0.6383,0.6381,0.63815,542199996.0
2009-07-07 13:54:00,0.63815,0.6383,0.63795,0.63795,279400002.0
2009-07-07 13:55:00,0.63795,0.6382,0.63795,0.63815,281600000.0
2009-07-07 13:56:00,0.6382,0.6385,0.63815,0.6384,185399999.0
2009-07-07 13:57:00,0.6384,0.6384,0.63805,0.63815,491999998.0
2009-07-07 13:58:00,0.63815,0.6382,0.6378,0.6378,376000000.0
2009-07-07 13:59:00,0.6378,0.6379,0.63745,0.63745,480000001.0
2009-07-07 14:00:00,0.63745,0.63745,0.63705,0.63705,315800003.0
2009-07-07 14:01:00,0.63705,0.63715,0.637,0.63715,399199998.0
2009-07-07 14:02:00,0.63715,0.6374,0.63715,0.6374,447199999.0
2009-07-07 14:03:00,0.6374,0.63745,0.6372,0.6372,414400000.0
2009-07-07 14:04:00,0.6372,0.6372,0.6369,0.63695,381800002.0
2009-07-07 14:05:00,0.63695,0.6374,0.63695,0.63735,532199999.0
2009-07-07 14:06:00,0.63735,0.63755,0.63695,0.63695,244799999.0
2009-07-07 14:07:00,0.63695,0.6371,0.63695,0.63695,357199999.0
2009-07-07 14:08:00,0.6371,0.6372,0.63705,0.63715,171000001.0
2009-07-07 14:09:00,0.63715,0.6372,0.63705,0.6372,207400000.0
2009-07-07 14:10:00,0.63705,0.6371,0.63655,0.6367,225300000.0
2009-07-07 14:11:00,0.63665,0.6374,0.63665,0.6372,830599996.0
2009-07-07 14:12:00,0.63715,0.6373,0.63705,0.63705,208200000.0
2009-07-07 14:13:00,0.6371,0.6375,0.6371,0.63735,484399998.0
2009-07-07 14:14:00,0.6373,0.6374,0.63715,0.63725,712799993.0
2009-07-07 14:15:00,0.63725,0.63735,0.63725,0.63725,569400004.0
2009-07-07 14:16:00,0.63725,0.6376,0.63725,0.6376,330599998.0
2009-07-07 14:17:00,0.6376,0.6377,0.63755,0.63765,87800000.0
2009-07-07 14:18:00,0.6376,0.63775,0.63755,0.6376,120000000.0
2009-07-07 14:19:00,0.63748,0.63758,0.63745,0.63745,198400000.0
2009-07-07 14:20:00,0.6378,0.638,0.6376,0.6377,255400000.0
2009-07-07 14:21:00,0.6377,0.63785,0.63765,0.63785,106600000.0
2009-07-07 14:22:00,0.63785,0.63795,0.63775,0.63785,244999998.0
2009-07-07 14:23:00,0.6379,0.6379,0.63745,0.63765,519799997.0
2009-07-07 14:24:00,0.6377,0.6377,0.6377,0.6377,85600000.0
2009-07-07 14:25:00,0.6377,0.6377,0.6375,0.6375,255700000.0
2009-07-07 14:26:00,0.6375,0.6375,0.63735,0.6374,169800000.0
2009-07-07 14:27:00,0.6373,0.6376,0.6372,0.63735,184800000.0
2009-07-07 14:28:00,0.63735,0.6375,0.63725,0.6374,265599996.0
2009-07-07 14:29:00,0.63735,0.6375,0.63725,0.63735,479999999.0
2009-07-07 14:30:00,0.63735,0.6378,0.63735,0.6378,185200001.0
2009-07-07 14:31:00,0.6378,0.6379,0.63765,0.6379,80800000.0
2009-07-07 14:32:00,0.6377,0.6379,0.63755,0.6378,125200001.0
2009-07-07 14:33:00,0.6378,0.6378,0.63765,0.63765,74600000.0
2009-07-07 14:34:00,0.6379,0.638,0.63765,0.63765,32000000.0
2009-07-07 14:35:00,0.6378,0.6378,0.63765,0.6378,20800000.0
2009-07-07 14:36:00,0.63765,0.6384,0.6376,0.6382,130000000.0
2009-07-07 14:37:00,0.6382,0.6382,0.63795,0.638,292999999.0
2009-07-07 14:38:00,0.6381,0.6382,0.638,0.63815,244600000.0
2009-07-07 14:39:00,0.63815,0.6386,0.63785,0.63795,573799997.0
2009-07-07 14:40:00,0.63795,0.6382,0.63795,0.638,415799992.0
2009-07-07 14:41:00,0.638,0.6382,0.63795,0.6382,274599996.0
2009-07-07 14:42:00,0.63805,0.63855,0.63805,0.63845,339799999.0
2009-07-07 14:43:00,0.63845,0.6385,0.6381,0.63815,466600001.0
2009-07-07 14:44:00,0.6382,0.6383,0.6382,0.63825,100000000.0
2009-07-07 14:45:00,0.63835,0.6385,0.63835,0.63835,155000000.0
2009-07-07 14:46:00,0.63835,0.6385,0.63835,0.63835,757199997.0
2009-07-07 14:47:00,0.63835,0.63835,0.638,0.63805,216400001.0
2009-07-07 14:48:00,0.63805,0.6383,0.63805,0.6383,154199998.0
2009-07-07 14:49:00,0.6382,0.63825,0.63805,0.6381,278000003.0
2009-07-07 14:50:00,0.63805,0.6382,0.63795,0.6381,434200000.0
2009-07-07 14:51:00,0.6382,0.6382,0.63795,0.6382,373600005.0
2009-07-07 14:52:00,0.6382,0.6382,0.63805,0.6382,39400000.0
2009-07-07 14:53:00,0.63805,0.6382,0.63795,0.6381,115600000.0
2009-07-07 14:54:00,0.6382,0.6382,0.63795,0.6382,31600000.0
2009-07-07 14:55:00,0.6382,0.6382,0.6382,0.6382,7200000.0
2009-07-07 14:56:00,0.6382,0.6382,0.6379,0.63795,173999998.0
2009-07-07 14:57:00,0.63795,0.638,0.63735,0.63745,754099999.0
2009-07-07 14:58:00,0.63745,0.6375,0.6371,0.6371,418200000.0
2009-07-07 14:59:00,0.6371,0.6373,0.63705,0.6373,379999996.0
2009-07-07 15:00:00,0.63725,0.6373,0.6369,0.6372,370600000.0
2009-07-07 15:01:00,0.6372,0.6372,0.6366,0.63675,653799998.0
2009-07-07 15:02:00,0.63665,0.63675,0.63645,0.6365,622999993.0
2009-07-07 15:03:00,0.63655,0.6369,0.63645,0.63665,289699999.0
2009-07-07 15:04:00,0.63655,0.6368,0.63655,0.63655,443600000.0
2009-07-07 15:05:00,0.63655,0.63655,0.6363,0.63635,1031900001.0
2009-07-07 15:06:00,0.63635,0.63635,0.63625,0.63635,590399994.0
2009-07-07 15:07:00,0.63635,0.6365,0.6363,0.6365,411199997.0
2009-07-07 15:08:00,0.6365,0.6365,0.63635,0.63635,135600000.0
2009-07-07 15:09:00,0.63635,0.6366,0.63635,0.6366,257600001.0
2009-07-07 15:10:00,0.6366,0.6366,0.63655,0.6366,240000000.0
2009-07-07 15:11:00,0.6366,0.6366,0.63655,0.63655,219600000.0
2009-07-07 15:12:00,0.63655,0.63655,0.63635,0.6365,556800002.0
2009-07-07 15:13:00,0.6365,0.63675,0.63645,0.63665,559800004.0
2009-07-07 15:14:00,0.63665,0.63675,0.63655,0.63665,320800001.0
2009-07-07 15:15:00,0.63665,0.6368,0.6366,0.63665,493999999.0
2009-07-07 15:16:00,0.63665,0.63665,0.6366,0.6366,340199999.0
2009-07-07 15:17:00,0.6366,0.63665,0.6363,0.6363,940000004.0
2009-07-07 15:18:00,0.6363,0.63635,0.6361,0.6361,544800000.0
2009-07-07 15:19:00,0.6361,0.6361,0.63585,0.63585,565600000.0
2009-07-07 15:20:00,0.63585,0.63605,0.63575,0.6358,622400000.0
2009-07-07 15:21:00,0.6358,0.636,0.6358,0.6359,513600000.0
2009-07-07 15:22:00,0.63595,0.636,0.6359,0.636,325600000.0
2009-07-07 15:23:00,0.636,0.636,0.63585,0.6359,495200000.0
2009-07-07 15:24:00,0.6359,0.63605,0.63585,0.63585,233600000.0
2009-07-07 15:25:00,0.6359,0.6361,0.6359,0.636,79199999.0
2009-07-07 15:26:00,0.6361,0.6361,0.6359,0.63595,91599999.0
2009-07-07 15:27:00,0.63595,0.6361,0.63575,0.6358,312000000.0
2009-07-07 15:28:00,0.6358,0.63585,0.63575,0.6358,122600000.0
2009-07-07 15:29:00,0.63585,0.6359,0.63575,0.6359,218599998.0
2009-07-07 15:30:00,0.6359,0.6359,0.6358,0.6358,232800000.0
2009-07-07 15:31:00,0.6358,0.6359,0.63575,0.63575,323199997.0
2009-07-07 15:32:00,0.63575,0.6359,0.6356,0.63575,606399994.0
2009-07-07 15:33:00,0.63575,0.6361,0.63575,0.63605,399399997.0
2009-07-07 15:34:00,0.6361,0.6362,0.63575,0.63575,319799998.0
2009-07-07 15:35:00,0.63575,0.6358,0.63565,0.63575,468800000.0
2009-07-07 15:36:00,0.63575,0.63575,0.6356,0.63565,324600000.0
2009-07-07 15:37:00,0.63565,0.6357,0.6356,0.63565,534999999.0
2009-07-07 15:38:00,0.63565,0.63565,0.6354,0.63545,648399989.0
2009-07-07 15:39:00,0.63545,0.63545,0.63525,0.63525,676799987.0
2009-07-07 15:40:00,0.6353,0.6353,0.63505,0.63525,581799997.0
2009-07-07 15:41:00,0.6352,0.6352,0.63495,0.63505,946599993.0
2009-07-07 15:42:00,0.63505,0.6353,0.63495,0.63515,802999993.0
2009-07-07 15:43:00,0.63515,0.6353,0.63495,0.63495,430399999.0
2009-07-07 15:44:00,0.63505,0.6353,0.63495,0.63495,505799998.0
2009-07-07 15:45:00,0.63495,0.6352,0.6349,0.6351,616600003.0
2009-07-07 15:46:00,0.635,0.6353,0.63485,0.6351,454399999.0
2009-07-07 15:47:00,0.63495,0.6352,0.6349,0.6352,163199999.0
2009-07-07 15:48:00,0.6352,0.6354,0.6349,0.6354,415399998.0
2009-07-07 15:49:00,0.6353,0.6354,0.63505,0.6351,516200005.0
2009-07-07 15:50:00,0.6351,0.636,0.6351,0.6357,438200000.0
2009-07-07 15:51:00,0.6357,0.63575,0.6355,0.6356,836599999.0
2009-07-07 15:52:00,0.63565,0.63585,0.63565,0.63565,303000000.0
2009-07-07 15:53:00,0.63565,0.6361,0.63565,0.6358,567999998.0
2009-07-07 15:54:00,0.6358,0.6359,0.6357,0.6358,195600000.0
2009-07-07 15:55:00,0.63575,0.63575,0.63515,0.63515,221000001.0
2009-07-07 15:56:00,0.6353,0.63545,0.63495,0.6354,200499999.0
2009-07-07 15:57:00,0.6354,0.6358,0.63515,0.63575,183000002.0
2009-07-07 15:58:00,0.63575,0.6358,0.6353,0.63535,415000000.0
2009-07-07 15:59:00,0.63535,0.6355,0.63515,0.63525,383600000.0
2009-07-07 16:00:00,0.63525,0.63555,0.6351,0.63515,553999998.0
2009-07-07 16:01:00,0.6351,0.6351,0.6344,0.6346,297200000.0
2009-07-07 16:02:00,0.63445,0.6346,0.6343,0.63455,174400000.0
2009-07-07 16:03:00,0.63455,0.63455,0.63435,0.63455,155400000.0
2009-07-07 16:04:00,0.6346,0.6348,0.63455,0.63465,349200000.0
2009-07-07 16:05:00,0.63455,0.6348,0.63445,0.63465,342999999.0
2009-07-07 16:06:00,0.63465,0.6347,0.63455,0.6346,141599997.0
2009-07-07 16:07:00,0.63465,0.6347,0.6344,0.63455,534599997.0
2009-07-07 16:08:00,0.6345,0.6349,0.6345,0.63485,242400000.0
2009-07-07 16:09:00,0.6349,0.6352,0.63465,0.6348,525999998.0
2009-07-07 16:10:00,0.6348,0.6348,0.63425,0.6346,569200000.0
2009-07-07 16:11:00,0.6346,0.6348,0.63435,0.6346,144400000.0
2009-07-07 16:12:00,0.63455,0.6346,0.634,0.6342,496199999.0
2009-07-07 16:13:00,0.6342,0.63445,0.63415,0.6343,528400000.0
2009-07-07 16:14:00,0.6343,0.6347,0.63425,0.6346,381199998.0
2009-07-07 16:15:00,0.63455,0.6346,0.63425,0.6343,526600000.0
2009-07-07 16:16:00,0.6343,0.6346,0.63425,0.6346,261800000.0
2009-07-07 16:17:00,0.6346,0.6349,0.63445,0.63475,278800000.0
2009-07-07 16:18:00,0.63475,0.63485,0.63455,0.6348,738999997.0
2009-07-07 16:19:00,0.63485,0.63535,0.63475,0.63495,736600000.0
2009-07-07 16:20:00,0.63495,0.635,0.63485,0.63495,282400000.0
2009-07-07 16:21:00,0.635,0.6351,0.63495,0.63505,203200001.0
2009-07-07 16:22:00,0.63505,0.63525,0.63505,0.63515,196200000.0
2009-07-07 16:23:00,0.6352,0.6353,0.6351,0.6352,78000000.0
2009-07-07 16:24:00,0.63515,0.6352,0.63515,0.6352,70400000.0
2009-07-07 16:25:00,0.6352,0.63545,0.63515,0.6354,322800001.0
2009-07-07 16:26:00,0.6354,0.63545,0.6354,0.63545,136200000.0
2009-07-07 16:27:00,0.63545,0.63565,0.63545,0.6356,229400000.0
2009-07-07 16:28:00,0.6356,0.6358,0.6355,0.63555,293200000.0
2009-07-07 16:29:00,0.63555,0.6356,0.63535,0.63545,370400000.0
2009-07-07 16:30:00,0.63545,0.6356,0.6353,0.63535,293000000.0
2009-07-07 16:31:00,0.6353,0.6354,0.6351,0.6352,86000000.0
2009-07-07 16:32:00,0.6351,0.6352,0.63505,0.6351,104400000.0
2009-07-07 16:33:00,0.6351,0.6352,0.6351,0.63515,202400000.0
2009-07-07 16:34:00,0.63515,0.6352,0.63495,0.63505,345400000.0
2009-07-07 16:35:00,0.63505,0.6352,0.63505,0.63505,166200000.0
2009-07-07 16:36:00,0.63505,0.6352,0.63495,0.635,298600000.0
2009-07-07 16:37:00,0.635,0.635,0.6346,0.6348,419000000.0
2009-07-07 16:38:00,0.63465,0.63465,0.63445,0.63465,435599999.0
2009-07-07 16:39:00,0.6347,0.63495,0.6345,0.63465,547000001.0
2009-07-07 16:40:00,0.63465,0.6347,0.63455,0.63455,305000001.0
2009-07-07 16:41:00,0.63455,0.63485,0.63455,0.63485,281200000.0
2009-07-07 16:42:00,0.6348,0.6351,0.6348,0.6351,42600000.0
2009-07-07 16:43:00,0.63515,0.6352,0.63505,0.63515,92800001.0
2009-07-07 16:44:00,0.6352,0.63535,0.63515,0.6353,385599996.0
2009-07-07 16:45:00,0.6353,0.6354,0.6353,0.63535,77400000.0
2009-07-07 16:46:00,0.63535,0.63535,0.63535,0.63535,123399999.0
2009-07-07 16:47:00,0.63535,0.6355,0.63535,0.6355,110600000.0
2009-07-07 16:48:00,0.6354,0.6356,0.6354,0.6356,232600000.0
2009-07-07 16:49:00,0.6355,0.6356,0.63545,0.6356,246399999.0
2009-07-07 16:50:00,0.63555,0.63585,0.6354,0.63585,480999999.0
2009-07-07 16:51:00,0.63585,0.636,0.63575,0.6358,220000001.0
2009-07-07 16:52:00,0.6358,0.6362,0.6358,0.63605,259000000.0
2009-07-07 16:53:00,0.63605,0.6363,0.63605,0.6362,199000000.0
2009-07-07 16:54:00,0.6362,0.6363,0.6361,0.6361,172400000.0
2009-07-07 16:55:00,0.63615,0.63615,0.63555,0.6358,360600000.0
2009-07-07 16:56:00,0.63585,0.6359,0.6353,0.6354,505600000.0
2009-07-07 16:57:00,0.63535,0.6355,0.63535,0.6355,243099999.0
2009-07-07 16:58:00,0.6355,0.63595,0.63535,0.63585,448499998.0
2009-07-07 16:59:00,0.63595,0.63675,0.6359,0.63675,1030400002.0
2009-07-07 17:00:00,0.63685,0.63685,0.63645,0.6365,546400001.0
2009-07-07 17:01:00,0.6365,0.6366,0.6362,0.6363,235400000.0
2009-07-07 17:02:00,0.63635,0.6366,0.63615,0.6364,315799996.0
2009-07-07 17:03:00,0.6364,0.63665,0.63625,0.6364,371200000.0
2009-07-07 17:04:00,0.63635,0.6366,0.63635,0.6364,225900000.0
2009-07-07 17:05:00,0.63635,0.63675,0.63635,0.6364,125099999.0
2009-07-07 17:06:00,0.6366,0.6366,0.6363,0.63645,171600000.0
2009-07-07 17:07:00,0.6365,0.6366,0.63625,0.6366,82100000.0
2009-07-07 17:08:00,0.6366,0.63685,0.63655,0.6368,126000000.0
2009-07-07 17:09:00,0.6368,0.6368,0.63665,0.63665,51800000.0
2009-07-07 17:10:00,0.63665,0.6368,0.63665,0.6368,44400000.0
2009-07-07 17:11:00,0.6368,0.63685,0.6367,0.6367,214600000.0
2009-07-07 17:12:00,0.63675,0.63675,0.6365,0.63675,115200000.0
2009-07-07 17:13:00,0.6368,0.6368,0.63655,0.63665,271199999.0
2009-07-07 17:14:00,0.63665,0.63665,0.63655,0.63655,158400000.0
2009-07-07 17:15:00,0.63655,0.63655,0.6361,0.63625,339600000.0
2009-07-07 17:16:00,0.6363,0.63655,0.63625,0.63645,211600000.0
2009-07-07 17:17:00,0.6365,0.6367,0.6365,0.6367,341999999.0
2009-07-07 17:18:00,0.6367,0.6367,0.6365,0.6365,81600000.0
2009-07-07 17:19:00,0.6365,0.6366,0.6365,0.6365,47400000.0
2009-07-07 17:20:00,0.63655,0.63655,0.6365,0.6365,136199999.0
2009-07-07 17:21:00,0.63655,0.6366,0.63655,0.63655,72000000.0
2009-07-07 17:22:00,0.6366,0.63665,0.6362,0.6362,600400000.0
2009-07-07 17:23:00,0.63615,0.63665,0.63585,0.6366,768399999.0
2009-07-07 17:24:00,0.6366,0.6367,0.63655,0.63665,672000000.0
2009-07-07 17:25:00,0.6366,0.63675,0.6365,0.6366,760800000.0
2009-07-07 17:26:00,0.6366,0.63675,0.6366,0.63675,464000000.0
2009-07-07 17:27:00,0.63675,0.63675,0.63655,0.6367,720000000.0
2009-07-07 17:28:00,0.6367,0.6367,0.63655,0.63655,243200000.0
2009-07-07 17:29:00,0.63655,0.63655,0.63595,0.63595,622600000.0
2009-07-07 17:30:00,0.63605,0.63605,0.63585,0.636,686000000.0
2009-07-07 17:31:00,0.63605,0.63615,0.63595,0.63595,510399987.0
2009-07-07 17:32:00,0.63595,0.6361,0.6358,0.63605,465599995.0
2009-07-07 17:33:00,0.63605,0.63625,0.63605,0.63615,287600000.0
2009-07-07 17:34:00,0.63615,0.6362,0.63605,0.63615,374800000.0
2009-07-07 17:35:00,0.63615,0.63625,0.63605,0.63615,405200001.0
2009-07-07 17:36:00,0.63625,0.63625,0.63615,0.6362,57600000.0
2009-07-07 17:37:00,0.63615,0.63645,0.63615,0.63625,329399998.0
2009-07-07 17:38:00,0.6362,0.6362,0.63565,0.636,421599998.0
2009-07-07 17:39:00,0.6359,0.6359,0.63545,0.63555,276599999.0
2009-07-07 17:40:00,0.63565,0.63565,0.6352,0.63525,499800000.0
2009-07-07 17:41:00,0.63525,0.63525,0.6349,0.63495,607999998.0
2009-07-07 17:42:00,0.635,0.6353,0.63455,0.6346,627400000.0
2009-07-07 17:43:00,0.6346,0.6351,0.6344,0.6344,656400001.0
2009-07-07 17:44:00,0.63435,0.6346,0.63435,0.63445,275200000.0
2009-07-07 17:45:00,0.6345,0.63495,0.6343,0.6344,354800000.0
2009-07-07 17:46:00,0.63435,0.63485,0.6343,0.63475,296200000.0
2009-07-07 17:47:00,0.6348,0.635,0.63475,0.6349,185800000.0
2009-07-07 17:48:00,0.6349,0.6351,0.63465,0.63475,106600000.0
2009-07-07 17:49:00,0.63475,0.6348,0.6345,0.6346,189200000.0
2009-07-07 17:50:00,0.6346,0.6348,0.63435,0.6348,256200000.0
2009-07-07 17:51:00,0.63475,0.63475,0.6346,0.6346,142600000.0
2009-07-07 17:52:00,0.63465,0.63475,0.63465,0.6347,115200000.0
2009-07-07 17:53:00,0.6347,0.63485,0.6343,0.6346,389300000.0
2009-07-07 17:54:00,0.6347,0.6348,0.6346,0.6348,105600000.0
2009-07-07 17:55:00,0.6348,0.63495,0.63465,0.6348,163600000.0
2009-07-07 17:56:00,0.63475,0.635,0.63475,0.63485,193200000.0
2009-07-07 17:57:00,0.6348,0.635,0.6348,0.635,54800000.0
2009-07-07 17:58:00,0.635,0.635,0.6347,0.63475,315000000.0
2009-07-07 17:59:00,0.63475,0.635,0.63475,0.6348,115200001.0
2009-07-07 18:00:00,0.6348,0.635,0.6348,0.6349,90600000.0
2009-07-07 18:01:00,0.6349,0.6349,0.6344,0.6344,133000000.0
2009-07-07 18:02:00,0.6344,0.6345,0.63435,0.6345,212200000.0
2009-07-07 18:03:00,0.63445,0.6348,0.63445,0.63465,255600000.0
2009-07-07 18:04:00,0.63475,0.6349,0.63475,0.6349,270599997.0
2009-07-07 18:05:00,0.6349,0.6349,0.6349,0.6349,14800000.0
2009-07-07 18:06:00,0.6349,0.63495,0.6347,0.6347,79200000.0
2009-07-07 18:07:00,0.6347,0.6347,0.63435,0.63435,92800000.0
2009-07-07 18:08:00,0.63435,0.63455,0.63435,0.6345,114400002.0
2009-07-07 18:09:00,0.6345,0.6345,0.6343,0.63445,197799998.0
2009-07-07 18:10:00,0.6344,0.6348,0.63435,0.6346,150400000.0
2009-07-07 18:11:00,0.6346,0.6346,0.63445,0.63445,192200000.0
2009-07-07 18:12:00,0.63445,0.63445,0.63445,0.63445,13600000.0
2009-07-07 18:13:00,0.63445,0.6349,0.63435,0.6346,173800000.0
2009-07-07 18:14:00,0.6346,0.63475,0.6346,0.63475,82400000.0
2009-07-07 18:15:00,0.63475,0.63475,0.63475,0.63475,57600000.0
2009-07-07 18:16:00,0.63465,0.63485,0.6345,0.6345,103200001.0
2009-07-07 18:17:00,0.6345,0.63465,0.63425,0.63445,137999999.0
2009-07-07 18:18:00,0.63445,0.63455,0.63435,0.63435,133600000.0
2009-07-07 18:19:00,0.63435,0.63435,0.63435,0.63435,179200001.0
2009-07-07 18:20:00,0.6345,0.6345,0.63425,0.63435,180800000.0
2009-07-07 18:21:00,0.63435,0.63435,0.63425,0.63425,126400000.0
2009-07-07 18:22:00,0.63425,0.63425,0.63425,0.63425,185600000.0
2009-07-07 18:23:00,0.63425,0.63425,0.63405,0.63405,300800000.0
2009-07-07 18:24:00,0.63405,0.63405,0.63395,0.63395,262400000.0
2009-07-07 18:25:00,0.634,0.634,0.63365,0.6337,168399999.0
2009-07-07 18:26:00,0.6337,0.6339,0.6337,0.63375,180200000.0
2009-07-07 18:27:00,0.63385,0.63395,0.63375,0.63395,119600000.0
2009-07-07 18:28:00,0.63395,0.63395,0.63385,0.63395,76000000.0
2009-07-07 18:29:00,0.63395,0.63395,0.63375,0.63375,100800000.0
2009-07-07 18:30:00,0.6338,0.6339,0.6338,0.6339,190800000.0
2009-07-07 18:31:00,0.6339,0.6339,0.6337,0.6337,171200000.0
2009-07-07 18:32:00,0.63365,0.6338,0.63365,0.6338,158000000.0
2009-07-07 18:33:00,0.6338,0.6338,0.63345,0.63345,106200000.0
2009-07-07 18:34:00,0.63345,0.63345,0.63335,0.63345,178400000.0
2009-07-07 18:35:00,0.63345,0.63375,0.63345,0.6335,269400000.0
2009-07-07 18:36:00,0.6336,0.6336,0.6334,0.6334,159400000.0
2009-07-07 18:37:00,0.6334,0.63345,0.6334,0.6334,128000000.0
2009-07-07 18:38:00,0.6334,0.6334,0.63325,0.63325,91200000.0
2009-07-07 18:39:00,0.63325,0.63325,0.6328,0.6329,203400000.0
2009-07-07 18:40:00,0.63295,0.63305,0.63245,0.63285,1040000000.0
2009-07-07 18:41:00,0.63295,0.63295,0.6324,0.6325,339200000.0
2009-07-07 18:42:00,0.6325,0.63255,0.63165,0.63175,697600000.0
2009-07-07 18:43:00,0.6317,0.6317,0.63135,0.6316,398399999.0
2009-07-07 18:44:00,0.6316,0.6317,0.63145,0.63155,159800000.0
2009-07-07 18:45:00,0.63165,0.63205,0.63155,0.63195,281800000.0
2009-07-07 18:46:00,0.63215,0.63265,0.6321,0.63265,162199999.0
2009-07-07 18:47:00,0.63265,0.63265,0.63175,0.6326,224200000.0
2009-07-07 18:48:00,0.6326,0.63275,0.6326,0.63275,217600000.0
2009-07-07 18:49:00,0.63275,0.6328,0.63265,0.63265,71200000.0
2009-07-07 18:50:00,0.6327,0.633,0.63255,0.6329,351600001.0
2009-07-07 18:51:00,0.63295,0.63325,0.63275,0.6331,560200003.0
2009-07-07 18:52:00,0.6331,0.6332,0.6331,0.6332,75200000.0
2009-07-07 18:53:00,0.6332,0.6335,0.63285,0.63285,247800000.0
2009-07-07 18:54:00,0.63285,0.6332,0.63285,0.63285,411200000.0
2009-07-07 18:55:00,0.633,0.6331,0.63275,0.63285,284400000.0
2009-07-07 18:56:00,0.63285,0.633,0.6327,0.6327,462800000.0
2009-07-07 18:57:00,0.6327,0.6327,0.63245,0.6327,265800000.0
2009-07-07 18:58:00,0.6327,0.6329,0.6324,0.6326,166600000.0
2009-07-07 18:59:00,0.6326,0.6326,0.6325,0.6325,13200000.0
2009-07-07 19:00:00,0.6325,0.6326,0.63215,0.63215,229800000.0
2009-07-07 19:01:00,0.63215,0.6326,0.63195,0.6324,416600000.0
2009-07-07 19:02:00,0.6324,0.6324,0.63225,0.6324,166400000.0
2009-07-07 19:03:00,0.6324,0.6325,0.63225,0.6325,67200000.0
2009-07-07 19:04:00,0.6325,0.6325,0.63235,0.6324,122000000.0
2009-07-07 19:05:00,0.6324,0.6325,0.6324,0.6325,34000000.0
2009-07-07 19:06:00,0.63255,0.63255,0.63255,0.63255,44800000.0
2009-07-07 19:07:00,0.6325,0.6326,0.6325,0.6326,77600000.0
2009-07-07 19:08:00,0.6326,0.63285,0.6326,0.63285,200199995.0
2009-07-07 19:09:00,0.63365,0.6338,0.63365,0.6338,74600000.0
2009-07-07 19:10:00,0.6338,0.63415,0.63375,0.63385,135000000.0
2009-07-07 19:11:00,0.63385,0.63415,0.63385,0.63415,246600000.0
2009-07-07 19:12:00,0.63415,0.63415,0.63385,0.63385,96199998.0
2009-07-07 19:13:00,0.63385,0.6346,0.63375,0.63435,179800002.0
2009-07-07 19:14:00,0.6344,0.6344,0.63395,0.63415,263000000.0
2009-07-07 19:15:00,0.6341,0.6347,0.63395,0.6342,145000000.0
2009-07-07 19:16:00,0.63435,0.63435,0.63395,0.63395,95000000.0
2009-07-07 19:17:00,0.63405,0.63405,0.63385,0.63385,45000000.0
2009-07-07 19:18:00,0.63385,0.63385,0.63385,0.63385,22000000.0
2009-07-07 19:19:00,0.63405,0.63425,0.63405,0.63425,147200000.0
2009-07-07 19:20:00,0.63425,0.63495,0.63425,0.6348,208000000.0
2009-07-07 19:21:00,0.6348,0.6348,0.63455,0.63465,398799999.0
2009-07-07 19:22:00,0.63455,0.6347,0.63455,0.63465,349000000.0
2009-07-07 19:23:00,0.635,0.635,0.6332,0.63385,390300000.0
2009-07-07 19:24:00,0.63385,0.6339,0.6335,0.6335,126800000.0
2009-07-07 19:25:00,0.6335,0.6338,0.6335,0.63365,164000000.0
2009-07-07 19:26:00,0.63365,0.63365,0.6335,0.6335,41000000.0
2009-07-07 19:27:00,0.63345,0.63365,0.63325,0.6334,159999998.0
2009-07-07 19:28:00,0.6334,0.6336,0.6333,0.63345,158700000.0
2009-07-07 19:29:00,0.63332,0.63342,0.63315,0.63335,265600000.0
2009-07-07 19:30:00,0.6335,0.63355,0.63345,0.63345,221400000.0
2009-07-07 19:31:00,0.63345,0.6336,0.63345,0.6336,68600000.0
2009-07-07 19:32:00,0.63345,0.6338,0.63345,0.63375,77800000.0
2009-07-07 19:33:00,0.63375,0.63375,0.63365,0.63365,152000000.0
2009-07-07 19:34:00,0.63365,0.63385,0.6336,0.63385,187800000.0
2009-07-07 19:35:00,0.63385,0.63385,0.6334,0.6336,173200000.0
2009-07-07 19:36:00,0.63346,0.63366,0.63346,0.63353,222800003.0
2009-07-07 19:37:00,0.6336,0.63365,0.6336,0.63365,16400000.0
2009-07-07 19:38:00,0.63355,0.63355,0.63345,0.63355,77600000.0
2009-07-07 19:39:00,0.6335,0.63355,0.63315,0.63355,47400000.0
2009-07-07 19:40:00,0.6334,0.63355,0.63325,0.6333,167000000.0
2009-07-07 19:41:00,0.6333,0.6336,0.6333,0.6336,67800000.0
2009-07-07 19:42:00,0.6333,0.6338,0.6333,0.6338,206200000.0
2009-07-07 19:43:00,0.6338,0.6338,0.63345,0.6338,70600000.0
2009-07-07 19:44:00,0.6337,0.6337,0.63335,0.6337,44800000.0
2009-07-07 19:45:00,0.6333,0.6336,0.63325,0.63335,69000000.0
2009-07-07 19:46:00,0.63335,0.63335,0.63325,0.63325,55200000.0
2009-07-07 19:47:00,0.63303,0.63322,0.63278,0.63303,38800000.0
2009-07-07 19:48:00,0.6334,0.6334,0.6328,0.6329,94300000.0
2009-07-07 19:49:00,0.6329,0.6329,0.63245,0.6325,46600000.0
2009-07-07 19:50:00,0.6327,0.6328,0.6325,0.6326,31400000.0
2009-07-07 19:51:00,0.6326,0.6327,0.6325,0.6326,15800000.0
2009-07-07 19:52:00,0.6326,0.6326,0.6325,0.6325,20000000.0
2009-07-07 19:53:00,0.6325,0.6326,0.632,0.63235,325399999.0
2009-07-07 19:54:00,0.63235,0.6325,0.6323,0.6325,141800000.0
2009-07-07 19:55:00,0.63235,0.6325,0.63235,0.6324,153200001.0
2009-07-07 19:56:00,0.6324,0.6325,0.6324,0.6325,44000000.0
2009-07-07 19:57:00,0.6324,0.63255,0.6324,0.63255,11200000.0
2009-07-07 19:58:00,0.63255,0.63255,0.63255,0.63255,3200000.0
2009-07-07 19:59:00,0.63255,0.6327,0.6324,0.63245,60600000.0
2009-07-07 20:00:00,0.63245,0.63265,0.63245,0.63265,72000000.0
2009-07-07 20:01:00,0.63255,0.63285,0.6325,0.6328,216800000.0
2009-07-07 20:02:00,0.63285,0.63285,0.6325,0.63265,46400000.0
2009-07-07 20:03:00,0.63265,0.63265,0.6325,0.63255,33800000.0
2009-07-07 20:04:00,0.63234,0.63241,0.63221,0.63241,31600000.0
2009-07-07 20:05:00,0.63275,0.63275,0.63235,0.63235,154600000.0
2009-07-07 20:06:00,0.63245,0.63245,0.63215,0.63245,294600000.0
2009-07-07 20:07:00,0.63245,0.63245,0.63235,0.63235,428600000.0
2009-07-07 20:08:00,0.63235,0.63235,0.6323,0.6323,101400000.0
2009-07-07 20:09:00,0.63225,0.63235,0.63155,0.63165,353400000.0
2009-07-07 20:10:00,0.63185,0.6321,0.6318,0.6321,236600001.0
2009-07-07 20:11:00,0.63225,0.6324,0.6322,0.6323,220800000.0
2009-07-07 20:12:00,0.6323,0.6324,0.6322,0.6322,164200000.0
2009-07-07 20:13:00,0.6322,0.6323,0.6322,0.63225,123200000.0
2009-07-07 20:14:00,0.6322,0.6325,0.6322,0.63245,111800002.0
2009-07-07 20:15:00,0.63255,0.63255,0.6322,0.6323,178000004.0
2009-07-07 20:16:00,0.6322,0.63255,0.6322,0.63255,54400001.0
2009-07-07 20:17:00,0.6324,0.6324,0.63225,0.6323,165800000.0
2009-07-07 20:18:00,0.6323,0.6323,0.6319,0.6321,266899999.0
2009-07-07 20:19:00,0.6321,0.6321,0.6321,0.6321,195000000.0
2009-07-07 20:20:00,0.6321,0.63235,0.6321,0.6323,458200000.0
2009-07-07 20:21:00,0.6323,0.6324,0.6322,0.63225,257400000.0
2009-07-07 20:22:00,0.63225,0.6323,0.6322,0.6323,50600000.0
2009-07-07 20:23:00,0.6323,0.6323,0.6322,0.6323,27000000.0
2009-07-07 20:24:00,0.6322,0.6323,0.6322,0.6323,25600000.0
2009-07-07 20:25:00,0.6322,0.6325,0.6322,0.6324,141800000.0
2009-07-07 20:26:00,0.6325,0.6327,0.63235,0.6326,97200000.0
2009-07-07 20:27:00,0.6326,0.6326,0.6323,0.6323,194400003.0
2009-07-07 20:28:00,0.6323,0.63235,0.6323,0.63235,41400002.0
2009-07-07 20:29:00,0.63235,0.6324,0.63235,0.6324,71200000.0
2009-07-07 20:30:00,0.6324,0.6324,0.63225,0.63225,155000001.0
2009-07-07 20:31:00,0.63225,0.63225,0.63215,0.63215,303200015.0
2009-07-07 20:32:00,0.63215,0.6322,0.632,0.6321,332000002.0
2009-07-07 20:33:00,0.63181,0.63203,0.63173,0.63203,51200000.0
2009-07-07 20:34:00,0.63204,0.63217,0.63183,0.63183,105600000.0
2009-07-07 20:35:00,0.6322,0.6323,0.6321,0.63215,21400000.0
2009-07-07 20:36:00,0.6323,0.6323,0.63215,0.6323,16600000.0
2009-07-07 20:37:00,0.6323,0.6325,0.63205,0.63205,4800000.0
2009-07-07 20:38:00,0.6323,0.6327,0.63205,0.6326,22600000.0
2009-07-07 20:39:00,0.63255,0.63275,0.63255,0.63265,33400000.0
2009-07-07 20:40:00,0.63265,0.63265,0.63235,0.63245,236200000.0
2009-07-07 20:41:00,0.63245,0.6325,0.63235,0.63235,44400000.0
2009-07-07 20:42:00,0.63235,0.6327,0.63235,0.6326,49800000.0
2009-07-07 20:43:00,0.6325,0.6325,0.63235,0.63245,107000000.0
2009-07-07 20:44:00,0.63245,0.6325,0.63235,0.63245,69600000.0
2009-07-07 20:45:00,0.63245,0.6325,0.63245,0.6325,133800000.0
2009-07-07 20:46:00,0.63235,0.6325,0.63235,0.6325,90600000.0
2009-07-07 20:47:00,0.63235,0.63235,0.63225,0.6323,87000000.0
2009-07-07 20:48:00,0.63235,0.63245,0.6321,0.6321,139200000.0
2009-07-07 20:49:00,0.6321,0.6321,0.6321,0.6321,168400000.0
2009-07-07 20:50:00,0.6321,0.6321,0.63155,0.6316,180600001.0
2009-07-07 20:51:00,0.6316,0.6316,0.6315,0.6315,14800000.0
2009-07-07 20:52:00,0.6315,0.63155,0.63115,0.63135,337400000.0
2009-07-07 20:53:00,0.63135,0.6315,0.6312,0.63135,341800000.0
2009-07-07 20:54:00,0.63135,0.63135,0.63135,0.63135,13000000.0
2009-07-07 20:55:00,0.63135,0.6315,0.63125,0.6315,116200000.0
2009-07-07 20:56:00,0.63145,0.6317,0.63145,0.63155,203000000.0
2009-07-07 20:57:00,0.63155,0.6316,0.63155,0.6316,29800000.0
2009-07-07 20:58:00,0.63175,0.6319,0.63155,0.63165,107800000.0
2009-07-07 20:59:00,0.63165,0.63165,0.6313,0.6313,141200000.0
2009-07-07 21:00:00,0.6313,0.63185,0.6312,0.63155,223400000.0
2009-07-07 21:01:00,0.63155,0.6317,0.63125,0.63125,251200000.0
2009-07-07 21:02:00,0.63125,0.63125,0.6309,0.6309,147000000.0
2009-07-07 21:03:00,0.6309,0.6312,0.6309,0.6311,362000000.0
2009-07-07 21:04:00,0.6311,0.6311,0.63095,0.63095,367400000.0
2009-07-07 21:05:00,0.63095,0.631,0.6308,0.6308,165600000.0
2009-07-07 21:06:00,0.6308,0.6309,0.6305,0.6307,208000001.0
2009-07-07 21:07:00,0.6307,0.6309,0.6306,0.63075,224999998.0
2009-07-07 21:08:00,0.6307,0.6307,0.6307,0.6307,64200001.0
2009-07-07 21:09:00,0.6307,0.6307,0.63065,0.6307,86800001.0
2009-07-07 21:10:00,0.63075,0.63075,0.6307,0.63075,99800003.0
2009-07-07 21:11:00,0.6307,0.6307,0.63065,0.63065,67400000.0
2009-07-07 21:12:00,0.63065,0.6307,0.63065,0.63065,82400001.0
2009-07-07 21:13:00,0.63051,0.63051,0.63032,0.63038,176400000.0
2009-07-07 21:14:00,0.63037,0.6306,0.63031,0.63047,182600000.0
2009-07-07 21:15:00,0.63065,0.63085,0.6306,0.63085,266000000.0
2009-07-07 21:16:00,0.63075,0.63105,0.63065,0.63085,349599993.0
2009-07-07 21:17:00,0.63085,0.63085,0.63065,0.63065,45400001.0
2009-07-07 21:18:00,0.6307,0.63085,0.6307,0.6307,51400001.0
2009-07-07 21:19:00,0.6307,0.6307,0.6307,0.6307,29400000.0
2009-07-07 21:20:00,0.6307,0.63085,0.63035,0.63045,406000002.0
2009-07-07 21:21:00,0.63045,0.63045,0.6304,0.6304,465600000.0
2009-07-07 21:22:00,0.6304,0.6304,0.63035,0.63035,166400000.0
2009-07-07 21:23:00,0.63015,0.63065,0.6297,0.63015,474899999.0
2009-07-07 21:24:00,0.63015,0.63015,0.6301,0.6301,24600000.0
2009-07-07 21:25:00,0.63005,0.63015,0.63005,0.63015,5000000.0
2009-07-07 21:26:00,0.63015,0.63015,0.62995,0.62995,37800000.0
2009-07-07 21:27:00,0.63015,0.63025,0.62985,0.62995,66000000.0
2009-07-07 21:28:00,0.62995,0.6301,0.62995,0.62995,158599999.0
2009-07-07 21:29:00,0.63,0.63025,0.63,0.63015,115999998.0
2009-07-07 21:30:00,0.63025,0.63055,0.63025,0.63055,24200000.0
2009-07-07 21:31:00,0.63065,0.63115,0.63065,0.63115,248400000.0
2009-07-07 21:32:00,0.63115,0.6313,0.63115,0.63125,36000000.0
2009-07-07 21:33:00,0.63115,0.6314,0.63115,0.63135,106200000.0
2009-07-07 21:34:00,0.6313,0.6313,0.63105,0.6311,41000000.0
2009-07-07 21:35:00,0.63105,0.63125,0.6307,0.6307,48800000.0
2009-07-07 21:36:00,0.63065,0.6312,0.63065,0.6312,121400000.0
2009-07-07 21:37:00,0.63125,0.63125,0.6311,0.6311,21600000.0
2009-07-07 21:38:00,0.6311,0.63125,0.6311,0.6312,33800000.0
2009-07-07 21:39:00,0.6312,0.6312,0.6309,0.6309,29600000.0
2009-07-07 21:40:00,0.63066,0.6308,0.63049,0.63067,32800000.0
2009-07-07 21:41:00,0.6309,0.6309,0.63055,0.63055,21200000.0
2009-07-07 21:42:00,0.6306,0.6306,0.63035,0.63035,15400000.0
2009-07-07 21:43:00,0.6303,0.6305,0.63015,0.6305,194600000.0
2009-07-07 21:44:00,0.6305,0.6305,0.63045,0.63045,10600000.0
2009-07-07 21:45:00,0.63045,0.6305,0.63045,0.6305,6800000.0
2009-07-07 21:46:00,0.6305,0.6307,0.6305,0.63055,29800000.0
2009-07-07 21:47:00,0.63055,0.63075,0.63055,0.63055,49400000.0
2009-07-07 21:48:00,0.63055,0.6306,0.63035,0.63035,13800000.0
2009-07-07 21:49:00,0.63035,0.63055,0.63005,0.63005,121200001.0
2009-07-07 21:50:00,0.63005,0.63005,0.6296,0.62965,320400001.0
2009-07-07 21:51:00,0.62965,0.62975,0.62965,0.62975,24400000.0
2009-07-07 21:52:00,0.62975,0.6298,0.62965,0.62975,61500000.0
2009-07-07 21:53:00,0.62975,0.62975,0.6295,0.62955,61800001.0
2009-07-07 21:54:00,0.62955,0.62955,0.62925,0.6293,90600001.0
2009-07-07 21:55:00,0.62915,0.62935,0.629,0.62905,182000000.0
2009-07-07 21:56:00,0.6291,0.62915,0.6291,0.62915,90000000.0
2009-07-07 21:57:00,0.62915,0.62925,0.62915,0.62925,39599999.0
2009-07-07 21:58:00,0.6292,0.62925,0.62905,0.62915,59400000.0
2009-07-07 21:59:00,0.6291,0.62915,0.6291,0.62915,11400000.0
2009-07-07 22:00:00,0.6291,0.6291,0.6291,0.6291,5400000.0
2009-07-07 22:01:00,0.6291,0.62915,0.6291,0.62915,3600000.0
2009-07-07 22:02:00,0.6291,0.6291,0.6291,0.6291,1800000.0
2009-07-07 22:03:00,0.6291,0.6291,0.6291,0.6291,5200000.0
2009-07-07 22:04:00,0.62915,0.62935,0.62915,0.62915,42800000.0
2009-07-07 22:05:00,0.62915,0.62915,0.6291,0.6291,27000000.0
2009-07-07 22:06:00,0.6291,0.6291,0.6291,0.6291,5400000.0
2009-07-07 22:07:00,0.62925,0.62925,0.62915,0.62915,6600000.0
2009-07-07 22:08:00,0.6291,0.6294,0.6291,0.6294,18200000.0
2009-07-07 22:09:00,0.62925,0.62945,0.629,0.6294,76000000.0
2009-07-07 22:10:00,0.62905,0.62935,0.62905,0.62925,39200000.0
2009-07-07 22:11:00,0.6293,0.6293,0.6293,0.6293,1800000.0
2009-07-07 22:12:00,0.62925,0.62935,0.62925,0.62925,17600000.0
2009-07-07 22:13:00,0.6294,0.62945,0.6292,0.6294,66600000.0
2009-07-07 22:14:00,0.6292,0.6294,0.6292,0.6294,54800000.0
2009-07-07 22:15:00,0.6294,0.62945,0.62935,0.6294,32800000.0
2009-07-07 22:16:00,0.62935,0.6295,0.62925,0.62925,25400000.0
2009-07-07 22:17:00,0.62925,0.62945,0.6291,0.6292,55200000.0
2009-07-07 22:18:00,0.62915,0.6292,0.62915,0.62915,7200000.0
2009-07-07 22:19:00,0.6292,0.6292,0.6289,0.629,30000000.0
2009-07-07 22:20:00,0.62905,0.6293,0.62885,0.62915,64400000.0
2009-07-07 22:21:00,0.629,0.629,0.62875,0.62875,64800000.0
2009-07-07 22:22:00,0.6288,0.6288,0.62875,0.62875,5400000.0
2009-07-07 22:23:00,0.62885,0.62915,0.62885,0.6291,33800000.0
2009-07-07 22:24:00,0.6291,0.62915,0.6291,0.62915,6800000.0
2009-07-07 22:25:00,0.62925,0.62925,0.62925,0.62925,3200000.0
2009-07-07 22:26:00,0.62925,0.62955,0.62925,0.62955,45000000.0
2009-07-07 22:27:00,0.62932,0.62932,0.6291,0.62916,43200000.0
2009-07-07 22:28:00,0.62955,0.62955,0.6295,0.6295,24800000.0
2009-07-07 22:29:00,0.62922,0.62937,0.62905,0.62915,79000000.0
2009-07-07 22:30:00,0.6295,0.6295,0.62945,0.62945,15200000.0
2009-07-07 22:31:00,0.62945,0.62945,0.62925,0.62925,18400000.0
2009-07-07 22:32:00,0.62905,0.62905,0.62902,0.62905,26000000.0
2009-07-07 22:33:00,0.62925,0.62925,0.62915,0.62915,25000000.0
2009-07-07 22:34:00,0.62925,0.62925,0.62915,0.62915,15400000.0
2009-07-07 22:35:00,0.62915,0.6292,0.6291,0.6291,19000000.0
2009-07-07 22:36:00,0.62866,0.62891,0.62856,0.62881,79400000.0
2009-07-07 22:37:00,0.6291,0.6294,0.6291,0.6294,21200000.0
2009-07-07 22:38:00,0.6294,0.6294,0.62905,0.62905,10800000.0
2009-07-07 22:39:00,0.6293,0.62935,0.6293,0.62935,9600000.0
2009-07-07 22:40:00,0.62905,0.62933,0.62904,0.62904,40000000.0
2009-07-07 22:41:00,0.62935,0.62935,0.62915,0.6292,54400000.0
2009-07-07 22:42:00,0.62889,0.62901,0.62885,0.62885,132800000.0
2009-07-07 22:43:00,0.62925,0.6293,0.62925,0.6293,9000000.0
2009-07-07 22:44:00,0.6293,0.6293,0.6293,0.6293,7200000.0
2009-07-07 22:45:00,0.629,0.62915,0.6289,0.62892,41800000.0
2009-07-07 22:46:00,0.6293,0.6293,0.6293,0.6293,1800000.0
2009-07-07 22:47:00,0.62904,0.62914,0.62878,0.62898,123200000.0
2009-07-07 22:48:00,0.6292,0.6292,0.62875,0.62875,32400000.0
2009-07-07 22:49:00,0.62868,0.62897,0.62839,0.62862,132400000.0
2009-07-07 22:50:00,0.62885,0.62885,0.6288,0.6288,3600000.0
2009-07-07 22:51:00,0.62818,0.6285,0.62818,0.62849,56000000.0
2009-07-07 22:52:00,0.6287,0.6287,0.62831,0.62869,52000000.0
2009-07-07 22:53:00,0.62875,0.62875,0.62875,0.62875,1400000.0
2009-07-07 22:54:00,0.62845,0.62862,0.62841,0.62855,62600000.0
2009-07-07 22:55:00,0.62875,0.62875,0.6286,0.62875,17400000.0
2009-07-07 22:56:00,0.6288,0.6288,0.62875,0.62875,2800000.0
2009-07-07 22:57:00,0.62885,0.62885,0.6288,0.6288,2800000.0
2009-07-07 22:58:00,0.62848,0.6285,0.62843,0.6285,143200002.0
2009-07-07 22:59:00,0.6286,0.6287,0.6286,0.6286,44800000.0
2009-07-07 23:00:00,0.62855,0.6286,0.6285,0.6285,17600000.0
2009-07-07 23:01:00,0.6281,0.6282,0.6281,0.6282,9600000.0
2009-07-07 23:02:00,0.6282,0.6285,0.6282,0.6285,110399999.0
2009-07-07 23:03:00,0.62855,0.62865,0.62855,0.62865,25600000.0
2009-07-07 23:04:00,0.6286,0.6286,0.6286,0.6286,17600000.0
2009-07-07 23:05:00,0.6286,0.6287,0.6286,0.6287,18000000.0
2009-07-07 23:06:00,0.62865,0.6289,0.62865,0.62875,66399999.0
2009-07-07 23:07:00,0.62875,0.62875,0.62865,0.62865,17600000.0
2009-07-07 23:08:00,0.62865,0.62875,0.62865,0.62875,27200000.0
2009-07-07 23:09:00,0.6289,0.6289,0.6289,0.6289,4800000.0
2009-07-07 23:10:00,0.6289,0.629,0.6289,0.629,19200000.0
2009-07-07 23:11:00,0.62895,0.629,0.62875,0.6289,33600000.0
2009-07-07 23:12:00,0.62895,0.62895,0.62895,0.62895,4800000.0
2009-07-07 23:13:00,0.62875,0.62875,0.62875,0.62875,2800000.0
2009-07-07 23:14:00,0.62846,0.62858,0.6283,0.62856,68000000.0
2009-07-07 23:15:00,0.6287,0.6287,0.6287,0.6287,12400000.0
2009-07-07 23:16:00,0.62845,0.62847,0.62823,0.62839,22700000.0
2009-07-07 23:17:00,0.62846,0.62854,0.62839,0.62839,21000000.0
2009-07-07 23:18:00,0.6287,0.62875,0.6287,0.6287,26200000.0
2009-07-07 23:19:00,0.6287,0.62885,0.6287,0.62885,28800000.0
2009-07-07 23:20:00,0.6289,0.62895,0.6287,0.62885,44400000.0
2009-07-07 23:21:00,0.62885,0.62885,0.62865,0.62865,7600000.0
2009-07-07 23:22:00,0.6288,0.6288,0.62875,0.62875,17000000.0
2009-07-07 23:23:00,0.62868,0.6287,0.62868,0.6287,20800000.0
2009-07-07 23:24:00,0.6289,0.62895,0.6289,0.62895,23400000.0
2009-07-07 23:25:00,0.62895,0.62895,0.6289,0.6289,11000000.0
2009-07-07 23:26:00,0.6289,0.6289,0.62885,0.62885,22000000.0
2009-07-07 23:27:00,0.6288,0.6288,0.6287,0.6287,20400000.0
2009-07-07 23:28:00,0.62853,0.62863,0.62837,0.62837,14800000.0
2009-07-07 23:29:00,0.62857,0.62867,0.62855,0.62856,12200000.0
2009-07-07 23:30:00,0.62865,0.62865,0.62865,0.62865,9600000.0
2009-07-07 23:31:00,0.62865,0.62885,0.62865,0.62875,75000000.0
2009-07-07 23:32:00,0.6287,0.6287,0.62865,0.62865,17800000.0
2009-07-07 23:33:00,0.62875,0.62875,0.62875,0.62875,62000000.0
2009-07-07 23:34:00,0.62875,0.62875,0.6285,0.6285,9000000.0
2009-07-07 23:35:00,0.6284,0.62875,0.6284,0.62875,31600000.0
2009-07-07 23:36:00,0.62848,0.62848,0.62827,0.62846,107200000.0
2009-07-07 23:37:00,0.6287,0.6287,0.6287,0.6287,9600000.0
2009-07-07 23:38:00,0.62855,0.62862,0.62848,0.62848,68800000.0
2009-07-07 23:39:00,0.62855,0.62865,0.62855,0.6286,43400000.0
2009-07-07 23:40:00,0.62837,0.62847,0.62837,0.62845,54400000.0
2009-07-07 23:41:00,0.6289,0.6289,0.62865,0.6289,9800000.0
2009-07-07 23:42:00,0.62844,0.62854,0.62836,0.62841,50200000.0
2009-07-07 23:43:00,0.62849,0.62855,0.62845,0.62855,83400000.0
2009-07-07 23:44:00,0.62873,0.62874,0.62866,0.62874,32200000.0
2009-07-07 23:45:00,0.62845,0.62852,0.62834,0.62845,73600000.0
2009-07-07 23:46:00,0.629,0.62915,0.629,0.62915,46800000.0
2009-07-07 23:47:00,0.62905,0.62905,0.62905,0.62905,13800000.0
2009-07-07 23:48:00,0.62891,0.62893,0.62871,0.62887,101600000.0
2009-07-07 23:49:00,0.62892,0.62895,0.6289,0.62895,99800000.0
2009-07-07 23:50:00,0.62905,0.62915,0.62905,0.62915,53600000.0
2009-07-07 23:51:00,0.62925,0.6298,0.6292,0.62925,132200000.0
2009-07-07 23:52:00,0.62925,0.62925,0.6292,0.6292,3600000.0
2009-07-07 23:53:00,0.6292,0.6293,0.6289,0.6289,27400000.0
2009-07-07 23:54:00,0.6291,0.6294,0.62885,0.6293,99600000.0
2009-07-07 23:55:00,0.62905,0.6294,0.62905,0.62915,53200000.0
2009-07-07 23:56:00,0.62915,0.62915,0.62905,0.62915,40400000.0
2009-07-07 23:57:00,0.62915,0.62925,0.62915,0.6292,23200000.0
2009-07-07 23:58:00,0.62915,0.62925,0.62915,0.62915,37600000.0
2009-07-07 23:59:00,0.62915,0.62915,0.629,0.629,16400000.0
2009-07-08 00:00:00,0.629,0.6291,0.629,0.6291,33000000.0
2009-07-08 00:01:00,0.6291,0.6291,0.62895,0.629,42200000.0
2009-07-08 00:02:00,0.62879,0.62895,0.62873,0.62895,67200000.0
2009-07-08 00:03:00,0.62895,0.62895,0.62865,0.62865,49600000.0
2009-07-08 00:04:00,0.62865,0.62865,0.62855,0.62855,45600000.0
2009-07-08 00:05:00,0.62836,0.62837,0.6282,0.6282,222000001.0
2009-07-08 00:06:00,0.6282,0.62845,0.62815,0.62845,35200000.0
2009-07-08 00:07:00,0.62845,0.6285,0.62825,0.6283,85600000.0
2009-07-08 00:08:00,0.6283,0.6283,0.6283,0.6283,2000000.0
2009-07-08 00:09:00,0.6283,0.6284,0.6283,0.62835,15000000.0
2009-07-08 00:10:00,0.6285,0.6286,0.6283,0.62855,56600000.0
2009-07-08 00:11:00,0.62855,0.62855,0.6282,0.6283,69000000.0
2009-07-08 00:12:00,0.6283,0.6284,0.6283,0.6283,8000000.0
2009-07-08 00:13:00,0.62823,0.62823,0.62802,0.62808,90600000.0
2009-07-08 00:14:00,0.6284,0.6284,0.6275,0.6279,60200000.0
2009-07-08 00:15:00,0.6279,0.6279,0.62765,0.62765,17800000.0
2009-07-08 00:16:00,0.62765,0.6279,0.62765,0.6278,22600000.0
2009-07-08 00:17:00,0.6279,0.6279,0.6279,0.6279,2000000.0
2009-07-08 00:18:00,0.62748,0.62755,0.6274,0.62749,44000000.0
2009-07-08 00:19:00,0.628,0.628,0.628,0.628,1000000.0
2009-07-08 00:20:00,0.628,0.628,0.62775,0.628,89000000.0
2009-07-08 00:21:00,0.6279,0.6279,0.62765,0.62765,40800000.0
2009-07-08 00:22:00,0.62765,0.6277,0.62765,0.6277,46400000.0
2009-07-08 00:23:00,0.62775,0.6281,0.62765,0.6281,102000000.0
2009-07-08 00:24:00,0.62795,0.6281,0.62795,0.6281,7800000.0
2009-07-08 00:25:00,0.62795,0.62805,0.6279,0.628,100200000.0
2009-07-08 00:26:00,0.6281,0.6282,0.62805,0.6282,77400000.0
2009-07-08 00:27:00,0.62805,0.6284,0.62805,0.6283,66200001.0
2009-07-08 00:28:00,0.6281,0.62815,0.62795,0.62795,115400000.0
2009-07-08 00:29:00,0.62795,0.628,0.6279,0.6279,19400000.0
2009-07-08 00:30:00,0.62795,0.62795,0.62785,0.6279,40800000.0
2009-07-08 00:31:00,0.62785,0.62785,0.62785,0.62785,11200000.0
2009-07-08 00:32:00,0.62785,0.62785,0.62785,0.62785,9600000.0
2009-07-08 00:33:00,0.62795,0.62795,0.62785,0.62785,34400000.0
2009-07-08 00:34:00,0.62785,0.628,0.62775,0.62775,51200000.0
2009-07-08 00:35:00,0.62785,0.62785,0.62785,0.62785,32000000.0
2009-07-08 00:36:00,0.62785,0.628,0.62785,0.628,24600000.0
2009-07-08 00:37:00,0.62785,0.628,0.62785,0.6279,33200000.0
2009-07-08 00:38:00,0.62745,0.62778,0.62743,0.62765,139800000.0
2009-07-08 00:39:00,0.628,0.6281,0.628,0.6281,35600000.0
2009-07-08 00:40:00,0.6282,0.6282,0.62805,0.62805,36800000.0
2009-07-08 00:41:00,0.6281,0.6281,0.6281,0.6281,14400000.0
2009-07-08 00:42:00,0.6281,0.6282,0.62785,0.62785,64800000.0
2009-07-08 00:43:00,0.62795,0.628,0.62795,0.628,22800000.0
2009-07-08 00:44:00,0.6281,0.6281,0.62805,0.62805,16200000.0
2009-07-08 00:45:00,0.62815,0.6282,0.62815,0.62815,82400000.0
2009-07-08 00:46:00,0.62805,0.62805,0.62805,0.62805,4800000.0
2009-07-08 00:47:00,0.62795,0.62795,0.62785,0.62785,27600000.0
2009-07-08 00:48:00,0.62785,0.628,0.62785,0.628,15200000.0
2009-07-08 00:49:00,0.62805,0.6281,0.62785,0.6281,18000000.0
2009-07-08 00:50:00,0.62805,0.62805,0.6277,0.6277,55600000.0
2009-07-08 00:51:00,0.62775,0.6278,0.62775,0.6278,30800000.0
2009-07-08 00:52:00,0.62775,0.6278,0.6277,0.62775,50000000.0
2009-07-08 00:53:00,0.6278,0.6278,0.6277,0.6277,14600000.0
2009-07-08 00:54:00,0.6277,0.62775,0.6277,0.62775,43200000.0
2009-07-08 00:55:00,0.62775,0.62775,0.62775,0.62775,10400000.0
2009-07-08 00:56:00,0.62775,0.62775,0.62775,0.62775,5600000.0
2009-07-08 00:57:00,0.62775,0.62775,0.62775,0.62775,4800000.0
2009-07-08 00:58:00,0.62762,0.62765,0.6276,0.6276,81600000.0
2009-07-08 00:59:00,0.62775,0.62775,0.6277,0.6277,6800000.0
2009-07-08 01:00:00,0.62775,0.62775,0.62775,0.62775,4800000.0
2009-07-08 01:01:00,0.62775,0.62775,0.62775,0.62775,4800000.0
2009-07-08 01:02:00,0.6277,0.6277,0.6277,0.6277,4800000.0
2009-07-08 01:03:00,0.62791,0.62791,0.62747,0.62755,146200000.0
2009-07-08 01:04:00,0.62744,0.62751,0.62736,0.62746,30600000.0
2009-07-08 01:05:00,0.62745,0.62754,0.62735,0.62744,42200000.0
2009-07-08 01:06:00,0.62765,0.62765,0.62765,0.62765,5200000.0
2009-07-08 01:07:00,0.62745,0.62767,0.62744,0.62745,92600000.0
2009-07-08 01:08:00,0.62775,0.62785,0.62775,0.62785,19200000.0
2009-07-08 01:09:00,0.6279,0.62805,0.62785,0.62785,44800000.0
2009-07-08 01:10:00,0.628,0.6281,0.628,0.6281,5800000.0
2009-07-08 01:11:00,0.6281,0.6281,0.628,0.628,11200000.0
2009-07-08 01:12:00,0.62815,0.6282,0.62815,0.6282,25600000.0
2009-07-08 01:13:00,0.6282,0.6282,0.6279,0.62815,62000000.0
2009-07-08 01:14:00,0.62815,0.62815,0.62795,0.62805,45600000.0
2009-07-08 01:15:00,0.62795,0.628,0.62785,0.628,90400000.0
2009-07-08 01:16:00,0.628,0.628,0.62775,0.62775,62400000.0
2009-07-08 01:17:00,0.62785,0.62785,0.6277,0.6277,40000000.0
2009-07-08 01:18:00,0.6277,0.6277,0.6277,0.6277,9600000.0
2009-07-08 01:19:00,0.62775,0.6278,0.62775,0.6278,24800000.0
2009-07-08 01:20:00,0.62775,0.6278,0.6277,0.6278,38400000.0
2009-07-08 01:21:00,0.62775,0.62775,0.62775,0.62775,14400000.0
2009-07-08 01:22:00,0.6276,0.62765,0.6276,0.62765,24800000.0
2009-07-08 01:23:00,0.62755,0.62757,0.62743,0.62743,70400000.0
2009-07-08 01:24:00,0.6278,0.62785,0.62775,0.6278,28800000.0
2009-07-08 01:25:00,0.62785,0.62785,0.62775,0.62775,9600000.0
2009-07-08 01:26:00,0.62775,0.62775,0.62755,0.62755,48000000.0
2009-07-08 01:27:00,0.62755,0.6276,0.62755,0.6276,19200000.0
2009-07-08 01:28:00,0.62755,0.62755,0.6274,0.6275,143600000.0
2009-07-08 01:29:00,0.6275,0.6275,0.6275,0.6275,4800000.0
2009-07-08 01:30:00,0.62755,0.62755,0.6275,0.6275,25600000.0
2009-07-08 01:31:00,0.62755,0.62755,0.62755,0.62755,19200000.0
2009-07-08 01:32:00,0.62755,0.6276,0.62755,0.62755,36800000.0
2009-07-08 01:33:00,0.62755,0.62755,0.62755,0.62755,9600000.0
2009-07-08 01:34:00,0.62765,0.62765,0.62755,0.62755,68000000.0
2009-07-08 01:35:00,0.62755,0.62755,0.6275,0.6275,16000000.0
2009-07-08 01:36:00,0.62745,0.62745,0.62715,0.62725,170000000.0
2009-07-08 01:37:00,0.6272,0.6272,0.6272,0.6272,4800000.0
2009-07-08 01:38:00,0.62715,0.62715,0.62715,0.62715,19200000.0
2009-07-08 01:39:00,0.62715,0.62715,0.6271,0.62715,35200000.0
2009-07-08 01:40:00,0.6271,0.6271,0.627,0.62705,50000000.0
2009-07-08 01:41:00,0.6271,0.6271,0.62705,0.62705,34000000.0
2009-07-08 01:42:00,0.6272,0.6276,0.62705,0.6276,235600000.0
2009-07-08 01:43:00,0.62755,0.62765,0.62755,0.62755,57600000.0
2009-07-08 01:44:00,0.62755,0.6276,0.62725,0.62725,55200000.0
2009-07-08 01:45:00,0.6273,0.62735,0.62725,0.62725,63200000.0
2009-07-08 01:46:00,0.62725,0.6273,0.6271,0.6271,51400000.0
2009-07-08 01:47:00,0.6271,0.6271,0.6271,0.6271,9600000.0
2009-07-08 01:48:00,0.62705,0.62705,0.62675,0.62675,54800000.0
2009-07-08 01:49:00,0.62675,0.62675,0.6267,0.62675,146400000.0
2009-07-08 01:50:00,0.62675,0.62675,0.6267,0.62675,33600000.0
2009-07-08 01:51:00,0.62675,0.627,0.62675,0.6268,85600000.0
2009-07-08 01:52:00,0.6269,0.6269,0.62655,0.62675,80500000.0
2009-07-08 01:53:00,0.6268,0.62685,0.62675,0.6268,57600000.0
2009-07-08 01:54:00,0.6268,0.62685,0.6268,0.62685,19200000.0
2009-07-08 01:55:00,0.62695,0.62695,0.6268,0.6268,83200000.0
2009-07-08 01:56:00,0.62685,0.62695,0.62675,0.62695,44000000.0
2009-07-08 01:57:00,0.627,0.627,0.62685,0.62695,27200000.0
2009-07-08 01:58:00,0.6269,0.62695,0.62685,0.62685,28800000.0
2009-07-08 01:59:00,0.6269,0.62745,0.6269,0.62745,124400000.0
2009-07-08 02:00:00,0.62745,0.62755,0.6272,0.62745,136800000.0
2009-07-08 02:01:00,0.62755,0.62785,0.62705,0.62765,64400000.0
2009-07-08 02:02:00,0.6278,0.628,0.62775,0.62795,65600000.0
2009-07-08 02:03:00,0.628,0.62825,0.628,0.62815,95200000.0
2009-07-08 02:04:00,0.62815,0.6283,0.62815,0.6283,70400000.0
2009-07-08 02:05:00,0.62835,0.62845,0.62825,0.62825,128400000.0
2009-07-08 02:06:00,0.62835,0.62835,0.62825,0.62825,40800000.0
2009-07-08 02:07:00,0.6282,0.6282,0.628,0.6281,73200000.0
2009-07-08 02:08:00,0.62805,0.62835,0.62805,0.62825,73600000.0
2009-07-08 02:09:00,0.62825,0.6287,0.62805,0.6284,105400000.0
2009-07-08 02:10:00,0.6284,0.6286,0.62805,0.6285,67800000.0
2009-07-08 02:11:00,0.6284,0.6286,0.62815,0.62845,137200000.0
2009-07-08 02:12:00,0.62845,0.6287,0.62765,0.62765,86800000.0
2009-07-08 02:13:00,0.6278,0.6281,0.62775,0.62795,83400000.0
2009-07-08 02:14:00,0.6279,0.6279,0.62765,0.62765,105800000.0
2009-07-08 02:15:00,0.6277,0.6279,0.62765,0.62785,89400000.0
2009-07-08 02:16:00,0.6279,0.6279,0.62765,0.6279,38600000.0
2009-07-08 02:17:00,0.62795,0.628,0.62755,0.6278,44200000.0
2009-07-08 02:18:00,0.628,0.628,0.6278,0.6278,7000000.0
2009-07-08 02:19:00,0.6278,0.628,0.62775,0.62775,55800000.0
2009-07-08 02:20:00,0.628,0.6281,0.628,0.6281,25600000.0
2009-07-08 02:21:00,0.628,0.628,0.62755,0.6277,21000000.0
2009-07-08 02:22:00,0.62765,0.628,0.62765,0.628,151400000.0
2009-07-08 02:23:00,0.6279,0.62825,0.62785,0.628,291799999.0
2009-07-08 02:24:00,0.62815,0.62855,0.628,0.62845,374000000.0
2009-07-08 02:25:00,0.6285,0.62855,0.62835,0.62855,146400000.0
2009-07-08 02:26:00,0.62855,0.6287,0.62855,0.6287,90200000.0
2009-07-08 02:27:00,0.62855,0.6287,0.62795,0.62795,80400000.0
2009-07-08 02:28:00,0.62795,0.6282,0.62795,0.628,97600000.0
2009-07-08 02:29:00,0.6279,0.62815,0.6279,0.62815,17000000.0
2009-07-08 02:30:00,0.6282,0.6282,0.628,0.6281,26600000.0
2009-07-08 02:31:00,0.62805,0.62805,0.62755,0.62755,122800000.0
2009-07-08 02:32:00,0.62705,0.6275,0.62705,0.6275,69000000.0
2009-07-08 02:33:00,0.6276,0.6278,0.62725,0.62745,100000000.0
2009-07-08 02:34:00,0.6274,0.62775,0.62705,0.6273,258800000.0
2009-07-08 02:35:00,0.6273,0.6274,0.62715,0.6273,177200000.0
2009-07-08 02:36:00,0.62735,0.6279,0.6273,0.6279,185600000.0
2009-07-08 02:37:00,0.6278,0.6282,0.6278,0.62785,285600000.0
2009-07-08 02:38:00,0.62795,0.628,0.62785,0.628,204400000.0
2009-07-08 02:39:00,0.628,0.628,0.6276,0.6277,37800000.0
2009-07-08 02:40:00,0.6277,0.6277,0.62755,0.62755,54400000.0
2009-07-08 02:41:00,0.62755,0.6276,0.62715,0.62725,141600000.0
2009-07-08 02:42:00,0.62735,0.6276,0.62725,0.62735,145800000.0
2009-07-08 02:43:00,0.62745,0.6275,0.62725,0.6275,76800000.0
2009-07-08 02:44:00,0.6277,0.6277,0.6274,0.6274,112400000.0
2009-07-08 02:45:00,0.6274,0.62755,0.6273,0.6273,53600000.0
2009-07-08 02:46:00,0.62735,0.62735,0.6273,0.62735,32800000.0
2009-07-08 02:47:00,0.6274,0.6274,0.62725,0.6273,66400000.0
2009-07-08 02:48:00,0.6273,0.62735,0.62715,0.6272,116000000.0
2009-07-08 02:49:00,0.6272,0.62725,0.6272,0.6272,72000000.0
2009-07-08 02:50:00,0.6272,0.62745,0.62715,0.62735,174400000.0
2009-07-08 02:51:00,0.62735,0.62745,0.6272,0.62745,99600000.0
2009-07-08 02:52:00,0.6274,0.62745,0.6274,0.6274,40000000.0
2009-07-08 02:53:00,0.6274,0.6277,0.6272,0.6275,109400000.0
2009-07-08 02:54:00,0.6275,0.6275,0.6275,0.6275,4800000.0
2009-07-08 02:55:00,0.6275,0.6278,0.6274,0.62775,58600000.0
2009-07-08 02:56:00,0.6279,0.6286,0.6279,0.62855,124800000.0
2009-07-08 02:57:00,0.62855,0.62855,0.6279,0.62815,78400000.0
2009-07-08 02:58:00,0.62815,0.62855,0.62815,0.6285,118400000.0
2009-07-08 02:59:00,0.6285,0.62855,0.6284,0.62845,52800000.0
2009-07-08 03:00:00,0.62845,0.6285,0.62835,0.62835,34400000.0
2009-07-08 03:01:00,0.62825,0.62825,0.62805,0.62815,78400000.0
2009-07-08 03:02:00,0.62825,0.62825,0.62815,0.6282,44000000.0
2009-07-08 03:03:00,0.62815,0.62845,0.62815,0.62845,167200000.0
2009-07-08 03:04:00,0.6284,0.6284,0.62835,0.62835,24000000.0
2009-07-08 03:05:00,0.62835,0.6285,0.62835,0.6285,108800000.0
2009-07-08 03:06:00,0.62845,0.62845,0.62825,0.6283,159200000.0
2009-07-08 03:07:00,0.62835,0.6285,0.62825,0.6284,163200000.0
2009-07-08 03:08:00,0.62845,0.62845,0.62835,0.62845,44800000.0
2009-07-08 03:09:00,0.62845,0.62845,0.62825,0.62825,27200000.0
2009-07-08 03:10:00,0.62825,0.62825,0.62775,0.62795,213600000.0
2009-07-08 03:11:00,0.6279,0.6282,0.62775,0.6282,79600000.0
2009-07-08 03:12:00,0.62815,0.6283,0.62815,0.6283,76000000.0
2009-07-08 03:13:00,0.6283,0.6283,0.62825,0.6283,81600000.0
2009-07-08 03:14:00,0.62815,0.62815,0.62765,0.62765,186399999.0
2009-07-08 03:15:00,0.62765,0.62795,0.62745,0.62745,260200000.0
2009-07-08 03:16:00,0.6277,0.6277,0.62745,0.62755,67800000.0
2009-07-08 03:17:00,0.62755,0.62755,0.62755,0.62755,42400000.0
2009-07-08 03:18:00,0.62755,0.6279,0.6275,0.6279,62400000.0
2009-07-08 03:19:00,0.628,0.6282,0.62795,0.6281,93600000.0
2009-07-08 03:20:00,0.6281,0.6281,0.62745,0.62765,112200000.0
2009-07-08 03:21:00,0.6278,0.6282,0.6278,0.6282,25000000.0
2009-07-08 03:22:00,0.6282,0.6282,0.6279,0.6279,29600000.0
2009-07-08 03:23:00,0.62785,0.6281,0.62785,0.62805,82800000.0
2009-07-08 03:24:00,0.62805,0.6282,0.62805,0.62805,55600000.0
2009-07-08 03:25:00,0.6281,0.6281,0.628,0.628,6600000.0
2009-07-08 03:26:00,0.628,0.6281,0.62785,0.62785,46600000.0
2009-07-08 03:27:00,0.628,0.628,0.6279,0.6279,9200000.0
2009-07-08 03:28:00,0.62775,0.62775,0.62775,0.62775,52800000.0
2009-07-08 03:29:00,0.62775,0.62775,0.6275,0.6277,114200000.0
2009-07-08 03:30:00,0.62775,0.62775,0.6277,0.6277,52800000.0
2009-07-08 03:31:00,0.62775,0.6279,0.62775,0.6279,22000000.0
2009-07-08 03:32:00,0.62795,0.62815,0.62785,0.62815,115600000.0
2009-07-08 03:33:00,0.62815,0.6283,0.62785,0.628,78600000.0
2009-07-08 03:34:00,0.62795,0.628,0.62795,0.628,44800000.0
2009-07-08 03:35:00,0.62742,0.62768,0.62733,0.62744,70600000.0
2009-07-08 03:36:00,0.628,0.628,0.628,0.628,6400000.0
2009-07-08 03:37:00,0.628,0.628,0.62795,0.628,40000000.0
2009-07-08 03:38:00,0.62795,0.628,0.6279,0.628,80800000.0
2009-07-08 03:39:00,0.628,0.628,0.62785,0.628,50400000.0
2009-07-08 03:40:00,0.628,0.628,0.62775,0.62775,37600000.0
2009-07-08 03:41:00,0.6279,0.6279,0.62775,0.6278,38800000.0
2009-07-08 03:42:00,0.6279,0.6279,0.6274,0.6277,95400000.0
2009-07-08 03:43:00,0.62775,0.6278,0.62775,0.6278,40000000.0
2009-07-08 03:44:00,0.62775,0.628,0.62775,0.6279,19800000.0
2009-07-08 03:45:00,0.62785,0.6279,0.6273,0.6275,84200000.0
2009-07-08 03:46:00,0.6275,0.6275,0.62725,0.6274,185200000.0
2009-07-08 03:47:00,0.6275,0.6276,0.6274,0.6276,21600000.0
2009-07-08 03:48:00,0.62755,0.6277,0.62755,0.6277,11000000.0
2009-07-08 03:49:00,0.6277,0.6277,0.6277,0.6277,7200000.0
2009-07-08 03:50:00,0.6277,0.6277,0.6276,0.6276,17600000.0
2009-07-08 03:51:00,0.6277,0.6277,0.62755,0.62755,44400000.0
2009-07-08 03:52:00,0.62755,0.62755,0.62745,0.62745,75200000.0
2009-07-08 03:53:00,0.62727,0.62727,0.62695,0.62717,95800000.0
2009-07-08 03:54:00,0.62715,0.62728,0.62704,0.62717,57799999.0
2009-07-08 03:55:00,0.6275,0.6276,0.62745,0.62745,26400000.0
2009-07-08 03:56:00,0.6274,0.6275,0.6274,0.62745,30600000.0
2009-07-08 03:57:00,0.6276,0.6276,0.62745,0.62745,14600000.0
2009-07-08 03:58:00,0.6276,0.6276,0.62745,0.62745,14600000.0
2009-07-08 03:59:00,0.6276,0.6276,0.6276,0.6276,5800000.0
2009-07-08 04:00:00,0.62725,0.62745,0.62715,0.6273,72800000.0
2009-07-08 04:01:00,0.6273,0.6274,0.62725,0.6274,43900000.0
2009-07-08 04:02:00,0.6274,0.6274,0.6274,0.6274,4800000.0
2009-07-08 04:03:00,0.6274,0.6274,0.6274,0.6274,19200000.0
2009-07-08 04:04:00,0.6274,0.6274,0.6272,0.6273,57599999.0
2009-07-08 04:05:00,0.62735,0.62735,0.62735,0.62735,9600000.0
2009-07-08 04:06:00,0.62735,0.62735,0.62735,0.62735,4800000.0
2009-07-08 04:07:00,0.6272,0.6275,0.6272,0.6275,17400000.0
2009-07-08 04:08:00,0.6275,0.6275,0.6273,0.6273,10600000.0
2009-07-08 04:09:00,0.62696,0.62696,0.62679,0.6269,63600000.0
2009-07-08 04:10:00,0.6273,0.6273,0.6273,0.6273,4800000.0
2009-07-08 04:11:00,0.6273,0.62745,0.62725,0.62745,55200000.0
2009-07-08 04:12:00,0.62745,0.62745,0.62735,0.62745,48000000.0
2009-07-08 04:13:00,0.62745,0.62745,0.62735,0.62745,19200000.0
2009-07-08 04:14:00,0.62735,0.62745,0.6272,0.6273,71200000.0
2009-07-08 04:15:00,0.6273,0.62765,0.6273,0.62755,48000000.0
2009-07-08 04:16:00,0.62755,0.62755,0.6275,0.6275,32000000.0
2009-07-08 04:17:00,0.6275,0.6275,0.6275,0.6275,19200000.0
2009-07-08 04:18:00,0.6275,0.6275,0.6275,0.6275,9600000.0
2009-07-08 04:19:00,0.6275,0.62755,0.6275,0.62755,20800000.0
2009-07-08 04:20:00,0.62755,0.6276,0.62755,0.6276,41600000.0
2009-07-08 04:21:00,0.6276,0.6276,0.6276,0.6276,4800000.0
2009-07-08 04:22:00,0.6276,0.6276,0.6276,0.6276,24000000.0
2009-07-08 04:23:00,0.6276,0.6276,0.6274,0.6275,76800000.0
2009-07-08 04:24:00,0.6275,0.6275,0.6275,0.6275,16000000.0
2009-07-08 04:25:00,0.6275,0.62755,0.6274,0.6274,22400000.0
2009-07-08 04:26:00,0.62745,0.62745,0.62735,0.62745,17600000.0
2009-07-08 04:27:00,0.6276,0.62765,0.6274,0.6275,92800001.0
2009-07-08 04:28:00,0.62755,0.62775,0.62755,0.62775,558399997.0
2009-07-08 04:29:00,0.62775,0.6279,0.62775,0.6279,243200000.0
2009-07-08 04:30:00,0.62775,0.62779,0.62764,0.62767,130800000.0
2009-07-08 04:31:00,0.62775,0.62775,0.62775,0.62775,8000000.0
2009-07-08 04:32:00,0.62775,0.6281,0.62775,0.62785,180799999.0
2009-07-08 04:33:00,0.6279,0.628,0.6279,0.6279,229599999.0
2009-07-08 04:34:00,0.62795,0.62795,0.62795,0.62795,16000000.0
2009-07-08 04:35:00,0.628,0.628,0.628,0.628,3000000.0
2009-07-08 04:36:00,0.628,0.6282,0.62795,0.62815,313600001.0
2009-07-08 04:37:00,0.62815,0.62815,0.6281,0.6281,56000000.0
2009-07-08 04:38:00,0.62815,0.62825,0.62815,0.62825,126399997.0
2009-07-08 04:39:00,0.62825,0.62835,0.62825,0.62835,104000000.0
2009-07-08 04:40:00,0.62835,0.6284,0.62835,0.6284,154400002.0
2009-07-08 04:41:00,0.62845,0.62845,0.62845,0.62845,16000000.0
2009-07-08 04:42:00,0.62845,0.6285,0.62845,0.6285,64000000.0
2009-07-08 04:43:00,0.6284,0.62845,0.6284,0.62845,12800000.0
2009-07-08 04:44:00,0.6287,0.6288,0.62855,0.62855,130000001.0
2009-07-08 04:45:00,0.62875,0.6289,0.62865,0.6287,172200000.0
2009-07-08 04:46:00,0.6287,0.6287,0.62865,0.62865,20000000.0
2009-07-08 04:47:00,0.62865,0.6288,0.62865,0.6287,26400000.0
2009-07-08 04:48:00,0.62865,0.62865,0.62865,0.62865,19200000.0
2009-07-08 04:49:00,0.6287,0.6287,0.6287,0.6287,16000000.0
2009-07-08 04:50:00,0.62865,0.62865,0.62865,0.62865,39200001.0
2009-07-08 04:51:00,0.62865,0.62865,0.62865,0.62865,3200000.0
2009-07-08 04:52:00,0.62817,0.62848,0.62817,0.6283,41600000.0
2009-07-08 04:53:00,0.62845,0.6287,0.62845,0.6287,17800000.0
2009-07-08 04:54:00,0.62865,0.6287,0.62865,0.6287,28000001.0
2009-07-08 04:55:00,0.62875,0.62875,0.62875,0.62875,6400000.0
2009-07-08 04:56:00,0.6286,0.62865,0.6286,0.62865,54400000.0
2009-07-08 04:57:00,0.62865,0.62875,0.62865,0.62875,32000001.0
2009-07-08 04:58:00,0.62875,0.62875,0.62875,0.62875,6400000.0
2009-07-08 04:59:00,0.6287,0.6287,0.6287,0.6287,4800000.0
2009-07-08 05:00:00,0.6287,0.6293,0.6287,0.62895,322399998.0
2009-07-08 05:01:00,0.62905,0.62905,0.6286,0.6289,323900003.0
2009-07-08 05:02:00,0.62895,0.62895,0.6289,0.6289,108799999.0
2009-07-08 05:03:00,0.62895,0.62915,0.62895,0.62905,211999994.0
2009-07-08 05:04:00,0.62905,0.62905,0.629,0.629,30400000.0
2009-07-08 05:05:00,0.629,0.629,0.62875,0.62885,620799993.0
2009-07-08 05:06:00,0.62875,0.62895,0.6287,0.62885,161599997.0
2009-07-08 05:07:00,0.62885,0.62885,0.62865,0.62865,227199999.0
2009-07-08 05:08:00,0.62865,0.62865,0.6286,0.6286,14400000.0
2009-07-08 05:09:00,0.62865,0.6295,0.62865,0.62925,205600001.0
2009-07-08 05:10:00,0.62905,0.6291,0.62905,0.6291,270399998.0
2009-07-08 05:11:00,0.62905,0.62925,0.62905,0.62925,177599997.0
2009-07-08 05:12:00,0.62915,0.6292,0.62915,0.62915,35200000.0
2009-07-08 05:13:00,0.6291,0.62915,0.62905,0.62905,57600000.0
2009-07-08 05:14:00,0.62905,0.6291,0.62905,0.6291,41600000.0
2009-07-08 05:15:00,0.629,0.629,0.6286,0.62865,175200000.0
2009-07-08 05:16:00,0.62865,0.62885,0.6286,0.6288,252799995.0
2009-07-08 05:17:00,0.6286,0.62905,0.6286,0.6289,176400000.0
2009-07-08 05:18:00,0.6287,0.6288,0.62865,0.6288,111200000.0
2009-07-08 05:19:00,0.6288,0.62895,0.6288,0.62895,40000000.0
2009-07-08 05:20:00,0.62895,0.62895,0.62875,0.6288,104000000.0
2009-07-08 05:21:00,0.6288,0.6288,0.62875,0.62875,24000000.0
2009-07-08 05:22:00,0.6288,0.6288,0.62845,0.62855,125600000.0
2009-07-08 05:23:00,0.6285,0.6285,0.62845,0.6285,122399998.0
2009-07-08 05:24:00,0.62815,0.62835,0.62815,0.62835,241600003.0
2009-07-08 05:25:00,0.62835,0.62835,0.62825,0.6283,252800002.0
2009-07-08 05:26:00,0.6283,0.62835,0.6282,0.62825,96000000.0
2009-07-08 05:27:00,0.62825,0.62835,0.62825,0.62835,54400000.0
2009-07-08 05:28:00,0.62835,0.62835,0.62835,0.62835,43200000.0
2009-07-08 05:29:00,0.6284,0.6284,0.6284,0.6284,16000000.0
2009-07-08 05:30:00,0.6286,0.6288,0.6286,0.6288,46800000.0
2009-07-08 05:31:00,0.6288,0.62885,0.6287,0.6287,64000000.0
2009-07-08 05:32:00,0.62875,0.6289,0.62875,0.62885,118800000.0
2009-07-08 05:33:00,0.62885,0.62885,0.6288,0.62885,122000000.0
2009-07-08 05:34:00,0.62885,0.62885,0.62875,0.6288,34800000.0
2009-07-08 05:35:00,0.62885,0.629,0.62865,0.6287,209200000.0
2009-07-08 05:36:00,0.6286,0.62895,0.62815,0.6284,219800000.0
2009-07-08 05:37:00,0.6283,0.6283,0.6283,0.6283,6400000.0
2009-07-08 05:38:00,0.62815,0.6284,0.62815,0.6284,28800000.0
2009-07-08 05:39:00,0.6284,0.6284,0.62835,0.62835,11200000.0
2009-07-08 05:40:00,0.6282,0.62832,0.6282,0.62832,26000000.0
2009-07-08 05:41:00,0.6284,0.62865,0.6284,0.6285,113400000.0
2009-07-08 05:42:00,0.62835,0.62835,0.62835,0.62835,9600000.0
2009-07-08 05:43:00,0.62835,0.6284,0.62835,0.6284,19200000.0
2009-07-08 05:44:00,0.6284,0.6284,0.628,0.628,52800000.0
2009-07-08 05:45:00,0.62815,0.62885,0.62815,0.62865,229200000.0
2009-07-08 05:46:00,0.6285,0.62855,0.62835,0.62845,118400000.0
2009-07-08 05:47:00,0.62845,0.62845,0.62815,0.62815,39200000.0
2009-07-08 05:48:00,0.62805,0.6281,0.6275,0.6275,113200000.0
2009-07-08 05:49:00,0.62765,0.62785,0.6271,0.62745,217400000.0
2009-07-08 05:50:00,0.62745,0.62775,0.6274,0.62775,110400000.0
2009-07-08 05:51:00,0.62775,0.6278,0.62715,0.6274,96200000.0
2009-07-08 05:52:00,0.6274,0.6277,0.62705,0.6277,34000000.0
2009-07-08 05:53:00,0.6277,0.6277,0.62765,0.6277,31800000.0
2009-07-08 05:54:00,0.62775,0.6278,0.62775,0.6278,36800000.0
2009-07-08 05:55:00,0.6277,0.62785,0.6277,0.6277,19200000.0
2009-07-08 05:56:00,0.6277,0.6277,0.6277,0.6277,9600000.0
2009-07-08 05:57:00,0.6277,0.62775,0.62765,0.62775,38400000.0
2009-07-08 05:58:00,0.62775,0.62775,0.6275,0.6275,53200000.0
2009-07-08 05:59:00,0.62755,0.62755,0.62755,0.62755,9600000.0
2009-07-08 06:00:00,0.6274,0.6274,0.62736,0.62736,11400000.0
2009-07-08 06:01:00,0.6275,0.62755,0.6275,0.62755,14400000.0
2009-07-08 06:02:00,0.6275,0.6275,0.62735,0.6275,80000000.0
2009-07-08 06:03:00,0.62755,0.62765,0.62755,0.6276,27200000.0
2009-07-08 06:04:00,0.62765,0.6277,0.62765,0.62765,33600000.0
2009-07-08 06:05:00,0.6275,0.6276,0.6275,0.6276,24000000.0
2009-07-08 06:06:00,0.6277,0.6278,0.6277,0.6278,51200000.0
2009-07-08 06:07:00,0.6278,0.6278,0.62745,0.6276,80400000.0
2009-07-08 06:08:00,0.62775,0.6278,0.6277,0.6277,20800000.0
2009-07-08 06:09:00,0.62785,0.62785,0.6277,0.62785,72000000.0
2009-07-08 06:10:00,0.62785,0.6279,0.6276,0.62765,81800000.0
2009-07-08 06:11:00,0.62775,0.6278,0.62765,0.62765,111200000.0
2009-07-08 06:12:00,0.6277,0.6277,0.6277,0.6277,24000000.0
2009-07-08 06:13:00,0.6277,0.6278,0.6277,0.6278,20800000.0
2009-07-08 06:14:00,0.62775,0.62775,0.62765,0.62775,64800001.0
2009-07-08 06:15:00,0.62775,0.62785,0.62765,0.62785,83600000.0
2009-07-08 06:16:00,0.6278,0.6278,0.6278,0.6278,10000000.0
2009-07-08 06:17:00,0.62785,0.62785,0.62785,0.62785,25600000.0
2009-07-08 06:18:00,0.628,0.628,0.6275,0.62765,152200000.0
2009-07-08 06:19:00,0.6277,0.6277,0.6277,0.6277,3200000.0
2009-07-08 06:20:00,0.6278,0.6278,0.6278,0.6278,1000000.0
2009-07-08 06:21:00,0.62765,0.6278,0.62765,0.6277,24200000.0
2009-07-08 06:22:00,0.62785,0.62785,0.62785,0.62785,16000000.0
2009-07-08 06:23:00,0.62765,0.62775,0.62765,0.62775,30400000.0
2009-07-08 06:24:00,0.6276,0.6276,0.6276,0.6276,46000000.0
2009-07-08 06:25:00,0.6276,0.6276,0.6276,0.6276,29600000.0
2009-07-08 06:26:00,0.62755,0.62755,0.62722,0.62737,113400000.0
2009-07-08 06:27:00,0.62775,0.62785,0.6277,0.6277,40400000.0
2009-07-08 06:28:00,0.6278,0.62785,0.6278,0.62785,88000000.0
2009-07-08 06:29:00,0.62785,0.6279,0.62785,0.6279,26400000.0
2009-07-08 06:30:00,0.62795,0.62795,0.62795,0.62795,38000000.0
2009-07-08 06:31:00,0.62795,0.62795,0.62775,0.62775,151200001.0
2009-07-08 06:32:00,0.62775,0.6278,0.62745,0.62745,206600001.0
2009-07-08 06:33:00,0.62745,0.62755,0.62745,0.62745,40000000.0
2009-07-08 06:34:00,0.62755,0.62755,0.62755,0.62755,25600000.0
2009-07-08 06:35:00,0.6277,0.6277,0.6277,0.6277,2400000.0
2009-07-08 06:36:00,0.6277,0.6277,0.6275,0.6275,42000000.0
2009-07-08 06:37:00,0.6277,0.6277,0.6277,0.6277,9200000.0
2009-07-08 06:38:00,0.6277,0.6277,0.6277,0.6277,1000000.0
2009-07-08 06:39:00,0.6277,0.6277,0.6277,0.6277,19200000.0
2009-07-08 06:40:00,0.6277,0.62775,0.6277,0.6277,28800000.0
2009-07-08 06:41:00,0.62775,0.62775,0.6277,0.62775,30400000.0
2009-07-08 06:42:00,0.62775,0.62775,0.6272,0.6273,289600000.0
2009-07-08 06:43:00,0.6273,0.6274,0.62715,0.6274,118200000.0
2009-07-08 06:44:00,0.6274,0.6276,0.62735,0.62735,100000000.0
2009-07-08 06:45:00,0.62735,0.6277,0.62735,0.62745,49600000.0
2009-07-08 06:46:00,0.62745,0.62745,0.6274,0.6274,17000000.0
2009-07-08 06:47:00,0.6274,0.62765,0.62735,0.62765,45200000.0
2009-07-08 06:48:00,0.62765,0.6279,0.62755,0.6279,68000000.0
2009-07-08 06:49:00,0.62785,0.6281,0.6278,0.6281,50600000.0
2009-07-08 06:50:00,0.6279,0.62885,0.6279,0.6288,237400000.0
2009-07-08 06:51:00,0.62885,0.62885,0.62865,0.62865,41600000.0
2009-07-08 06:52:00,0.6287,0.6289,0.6286,0.6289,38800000.0
2009-07-08 06:53:00,0.629,0.6291,0.6289,0.6289,48200000.0
2009-07-08 06:54:00,0.629,0.629,0.62865,0.62875,86800000.0
2009-07-08 06:55:00,0.6288,0.6288,0.6287,0.6287,74400000.0
2009-07-08 06:56:00,0.62885,0.62885,0.62845,0.6287,167400000.0
2009-07-08 06:57:00,0.62875,0.62875,0.62845,0.62845,72000000.0
2009-07-08 06:58:00,0.62845,0.62845,0.62845,0.62845,9600000.0
2009-07-08 06:59:00,0.62818,0.62854,0.62809,0.62834,256600000.0
2009-07-08 07:00:00,0.6286,0.6287,0.62845,0.62845,36000000.0
2009-07-08 07:01:00,0.62845,0.62875,0.62845,0.62875,113600000.0
2009-07-08 07:02:00,0.62875,0.62875,0.6287,0.6287,17600000.0
2009-07-08 07:03:00,0.62875,0.62875,0.62875,0.62875,4800000.0
2009-07-08 07:04:00,0.62875,0.62875,0.62875,0.62875,28800000.0
2009-07-08 07:05:00,0.6288,0.62895,0.6287,0.6287,117200000.0
2009-07-08 07:06:00,0.6287,0.6287,0.6287,0.6287,4800000.0
2009-07-08 07:07:00,0.62844,0.62877,0.62844,0.62844,275600000.0
2009-07-08 07:08:00,0.6288,0.6288,0.6287,0.6287,8200000.0
2009-07-08 07:09:00,0.6287,0.6287,0.6286,0.6286,23800000.0
2009-07-08 07:10:00,0.6285,0.6286,0.6285,0.6286,72000000.0
2009-07-08 07:11:00,0.6286,0.6286,0.6285,0.6285,20800000.0
2009-07-08 07:12:00,0.6286,0.6286,0.62785,0.6285,135600000.0
2009-07-08 07:13:00,0.6286,0.6286,0.62855,0.62855,45600000.0
2009-07-08 07:14:00,0.6286,0.6286,0.6286,0.6286,4800000.0
2009-07-08 07:15:00,0.62855,0.62855,0.6283,0.6284,126400000.0
2009-07-08 07:16:00,0.6283,0.6283,0.62815,0.62815,11600000.0
2009-07-08 07:17:00,0.62825,0.6285,0.62825,0.6285,39400000.0
2009-07-08 07:18:00,0.6285,0.6285,0.62825,0.62825,61600000.0
2009-07-08 07:19:00,0.62825,0.62825,0.6282,0.6282,9600000.0
2009-07-08 07:20:00,0.62805,0.62805,0.62805,0.62805,7600000.0
2009-07-08 07:21:00,0.62805,0.6282,0.62805,0.6281,44200000.0
2009-07-08 07:22:00,0.6282,0.6282,0.628,0.62805,115000001.0
2009-07-08 07:23:00,0.62815,0.62825,0.62815,0.6282,103600000.0
2009-07-08 07:24:00,0.62825,0.6283,0.62825,0.6283,59200000.0
2009-07-08 07:25:00,0.6283,0.6283,0.6283,0.6283,27200000.0
2009-07-08 07:26:00,0.6283,0.6283,0.6283,0.6283,4800000.0
2009-07-08 07:27:00,0.62825,0.62825,0.62825,0.62825,67200000.0
2009-07-08 07:28:00,0.6283,0.6285,0.6283,0.6285,65600000.0
2009-07-08 07:29:00,0.62855,0.6286,0.62855,0.6286,43200000.0
2009-07-08 07:30:00,0.6286,0.6286,0.6285,0.6286,32000000.0
2009-07-08 07:31:00,0.6286,0.6286,0.62855,0.62855,17600000.0
2009-07-08 07:32:00,0.62855,0.62855,0.62825,0.62825,75600000.0
2009-07-08 07:33:00,0.62835,0.62855,0.6281,0.6281,96400000.0
2009-07-08 07:34:00,0.6281,0.6282,0.62735,0.6276,269200000.0
2009-07-08 07:35:00,0.62765,0.6277,0.6276,0.6276,56200000.0
2009-07-08 07:36:00,0.62765,0.628,0.62755,0.6276,86800000.0
2009-07-08 07:37:00,0.62765,0.62765,0.62745,0.62755,109600000.0
2009-07-08 07:38:00,0.6275,0.6275,0.62725,0.6275,192400000.0
2009-07-08 07:39:00,0.62755,0.62765,0.6275,0.62755,76800000.0
2009-07-08 07:40:00,0.6276,0.62795,0.6276,0.62795,59200000.0
2009-07-08 07:41:00,0.6279,0.6279,0.6279,0.6279,14400000.0
2009-07-08 07:42:00,0.628,0.6281,0.6279,0.6281,31600000.0
2009-07-08 07:43:00,0.6281,0.6281,0.6281,0.6281,2400000.0
2009-07-08 07:44:00,0.6282,0.62855,0.6282,0.6284,124000000.0
2009-07-08 07:45:00,0.62835,0.6284,0.6283,0.62835,33600000.0
2009-07-08 07:46:00,0.62825,0.62825,0.62755,0.6276,195200000.0
2009-07-08 07:47:00,0.6276,0.6278,0.6276,0.62765,217800001.0
2009-07-08 07:48:00,0.6277,0.6279,0.62755,0.6276,157600000.0
2009-07-08 07:49:00,0.62765,0.628,0.62765,0.6278,116600000.0
2009-07-08 07:50:00,0.6278,0.628,0.62765,0.628,109800000.0
2009-07-08 07:51:00,0.62795,0.6282,0.62795,0.6282,74400000.0
2009-07-08 07:52:00,0.6281,0.6282,0.6281,0.6282,17600000.0
2009-07-08 07:53:00,0.6282,0.6282,0.6282,0.6282,19200000.0
2009-07-08 07:54:00,0.6282,0.6285,0.6282,0.6285,57600000.0
2009-07-08 07:55:00,0.6285,0.6285,0.6285,0.6285,28800000.0
2009-07-08 07:56:00,0.6285,0.6285,0.6285,0.6285,28800000.0
2009-07-08 07:57:00,0.6285,0.6286,0.6285,0.6286,72600000.0
2009-07-08 07:58:00,0.6286,0.62875,0.6286,0.6286,51600000.0
2009-07-08 07:59:00,0.6286,0.6286,0.6286,0.6286,14400000.0
2009-07-08 08:00:00,0.6286,0.62875,0.6285,0.6286,60200000.0
2009-07-08 08:01:00,0.62855,0.62855,0.62785,0.62785,184000000.0
2009-07-08 08:02:00,0.6279,0.62805,0.62755,0.62755,227600000.0
2009-07-08 08:03:00,0.6277,0.6279,0.62765,0.6279,176200000.0
2009-07-08 08:04:00,0.6279,0.6281,0.6278,0.6281,97800000.0
2009-07-08 08:05:00,0.6281,0.6281,0.6277,0.62785,252800000.0
2009-07-08 08:06:00,0.62785,0.62785,0.62695,0.62695,434800000.0
2009-07-08 08:07:00,0.6269,0.627,0.62625,0.62645,760200003.0
2009-07-08 08:08:00,0.62645,0.627,0.62645,0.627,343400000.0
2009-07-08 08:09:00,0.627,0.627,0.62665,0.62665,124000000.0
2009-07-08 08:10:00,0.6266,0.62685,0.62635,0.6267,234800000.0
2009-07-08 08:11:00,0.62665,0.6267,0.62645,0.62655,163200001.0
2009-07-08 08:12:00,0.62655,0.6271,0.62655,0.62695,362000002.0
2009-07-08 08:13:00,0.62695,0.62695,0.62675,0.62685,289200002.0
2009-07-08 08:14:00,0.62675,0.62695,0.6266,0.6268,501400003.0
2009-07-08 08:15:00,0.62675,0.62695,0.6266,0.6269,343000000.0
2009-07-08 08:16:00,0.6269,0.62695,0.62635,0.62635,540400001.0
2009-07-08 08:17:00,0.62635,0.6264,0.62605,0.62605,368400000.0
2009-07-08 08:18:00,0.62605,0.6263,0.62605,0.62615,238800000.0
2009-07-08 08:19:00,0.6261,0.62665,0.62605,0.62665,220800000.0
2009-07-08 08:20:00,0.6267,0.6267,0.6264,0.6265,186400000.0
2009-07-08 08:21:00,0.62665,0.62665,0.62645,0.6266,126000000.0
2009-07-08 08:22:00,0.6266,0.6267,0.62625,0.62635,228600000.0
2009-07-08 08:23:00,0.6263,0.6263,0.62575,0.62585,385600001.0
2009-07-08 08:24:00,0.6259,0.626,0.62575,0.62585,591200000.0
2009-07-08 08:25:00,0.62595,0.62605,0.62575,0.626,394400000.0
2009-07-08 08:26:00,0.626,0.62625,0.6259,0.6259,412800001.0
2009-07-08 08:27:00,0.626,0.626,0.6259,0.6259,74800000.0
2009-07-08 08:28:00,0.62585,0.62635,0.62585,0.6262,478799999.0
2009-07-08 08:29:00,0.62625,0.6265,0.6262,0.6265,236000000.0
2009-07-08 08:30:00,0.6266,0.6266,0.62585,0.62605,723800000.0
2009-07-08 08:31:00,0.62605,0.62615,0.6259,0.62595,214600000.0
2009-07-08 08:32:00,0.626,0.626,0.6259,0.626,92000000.0
2009-07-08 08:33:00,0.62605,0.6265,0.62605,0.6265,142400000.0
2009-07-08 08:34:00,0.62645,0.6266,0.62635,0.62645,286800001.0
2009-07-08 08:35:00,0.62645,0.62655,0.62625,0.6265,233600000.0
2009-07-08 08:36:00,0.6265,0.62675,0.6264,0.6267,418800000.0
2009-07-08 08:37:00,0.6267,0.62695,0.6266,0.6269,286400000.0
2009-07-08 08:38:00,0.627,0.62715,0.6268,0.62715,215000000.0
2009-07-08 08:39:00,0.62715,0.62725,0.62705,0.62705,268999999.0
2009-07-08 08:40:00,0.62705,0.62735,0.62705,0.6272,373200000.0
2009-07-08 08:41:00,0.62715,0.6276,0.62715,0.62745,340599999.0
2009-07-08 08:42:00,0.62745,0.628,0.62735,0.62785,476999999.0
2009-07-08 08:43:00,0.62785,0.628,0.62745,0.6279,435400002.0
2009-07-08 08:44:00,0.6279,0.6279,0.6273,0.6276,313600000.0
2009-07-08 08:45:00,0.62765,0.62785,0.6275,0.6278,255600001.0
2009-07-08 08:46:00,0.62785,0.628,0.6278,0.62795,111400000.0
2009-07-08 08:47:00,0.62795,0.62805,0.62795,0.62805,46000000.0
2009-07-08 08:48:00,0.62795,0.62805,0.62795,0.62795,148800000.0
2009-07-08 08:49:00,0.628,0.628,0.62775,0.62775,90400000.0
2009-07-08 08:50:00,0.6277,0.6281,0.6277,0.6281,97600000.0
2009-07-08 08:51:00,0.628,0.6281,0.62785,0.6279,113700000.0
2009-07-08 08:52:00,0.62785,0.6279,0.62755,0.62775,190000000.0
2009-07-08 08:53:00,0.62795,0.628,0.6279,0.628,185800000.0
2009-07-08 08:54:00,0.628,0.628,0.6279,0.6279,194600000.0
2009-07-08 08:55:00,0.62795,0.62815,0.62795,0.6281,173600000.0
2009-07-08 08:56:00,0.6282,0.6282,0.628,0.628,39400000.0
2009-07-08 08:57:00,0.628,0.628,0.628,0.628,19200000.0
2009-07-08 08:58:00,0.62805,0.62815,0.62785,0.62795,122300000.0
2009-07-08 08:59:00,0.62795,0.62805,0.62785,0.6279,297199999.0
2009-07-08 09:00:00,0.62785,0.62845,0.62765,0.6283,436099999.0
2009-07-08 09:01:00,0.6284,0.62875,0.6283,0.6285,467600000.0
2009-07-08 09:02:00,0.6285,0.6291,0.6285,0.62895,574200000.0
2009-07-08 09:03:00,0.62895,0.6295,0.6289,0.62945,595299999.0
2009-07-08 09:04:00,0.6295,0.6295,0.62915,0.6292,363000002.0
2009-07-08 09:05:00,0.6292,0.62925,0.6289,0.62895,820600000.0
2009-07-08 09:06:00,0.62895,0.629,0.62835,0.6284,388399998.0
2009-07-08 09:07:00,0.6284,0.6284,0.6279,0.62805,386000000.0
2009-07-08 09:08:00,0.62795,0.628,0.6276,0.62775,566600000.0
2009-07-08 09:09:00,0.6279,0.6279,0.62765,0.62765,498200000.0
2009-07-08 09:10:00,0.62765,0.62815,0.62765,0.62815,446800000.0
2009-07-08 09:11:00,0.62815,0.62855,0.6281,0.62835,485200000.0
2009-07-08 09:12:00,0.62835,0.6285,0.62825,0.6285,575200001.0
2009-07-08 09:13:00,0.6285,0.62905,0.62845,0.62905,474200002.0
2009-07-08 09:14:00,0.6289,0.629,0.62875,0.6289,546200000.0
2009-07-08 09:15:00,0.6289,0.6291,0.6285,0.6287,739399998.0
2009-07-08 09:16:00,0.6287,0.6288,0.6286,0.6286,485600006.0
2009-07-08 09:17:00,0.6286,0.6287,0.6285,0.6286,445599991.0
2009-07-08 09:18:00,0.6286,0.62875,0.6286,0.62865,532399998.0
2009-07-08 09:19:00,0.62865,0.6287,0.62845,0.6286,552999999.0
2009-07-08 09:20:00,0.6286,0.62905,0.6285,0.6288,682800000.0
2009-07-08 09:21:00,0.6288,0.6288,0.62865,0.62875,264600000.0
2009-07-08 09:22:00,0.62875,0.6291,0.6287,0.62905,364999995.0
2009-07-08 09:23:00,0.62905,0.6291,0.62905,0.62905,288600002.0
2009-07-08 09:24:00,0.62905,0.62935,0.629,0.62935,596200006.0
2009-07-08 09:25:00,0.62945,0.62945,0.62905,0.6292,800200003.0
2009-07-08 09:26:00,0.6293,0.6295,0.6292,0.6294,522600001.0
2009-07-08 09:27:00,0.62935,0.62975,0.62915,0.6295,546400005.0
2009-07-08 09:28:00,0.6295,0.62965,0.6292,0.6292,467400000.0
2009-07-08 09:29:00,0.62915,0.6294,0.62875,0.62885,401000000.0
2009-07-08 09:30:00,0.6289,0.6291,0.62875,0.62875,336800000.0
2009-07-08 09:31:00,0.62875,0.6289,0.6287,0.6287,478799999.0
2009-07-08 09:32:00,0.6287,0.6287,0.628,0.628,853800001.0
2009-07-08 09:33:00,0.628,0.62825,0.6278,0.62825,640799997.0
2009-07-08 09:34:00,0.62825,0.6285,0.62795,0.628,385199999.0
2009-07-08 09:35:00,0.62805,0.62825,0.62785,0.6282,659399999.0
2009-07-08 09:36:00,0.62825,0.62825,0.6278,0.6279,325200000.0
2009-07-08 09:37:00,0.62785,0.6279,0.62765,0.62765,876000000.0
2009-07-08 09:38:00,0.62765,0.62775,0.6275,0.6275,486600000.0
2009-07-08 09:39:00,0.62735,0.6274,0.6273,0.6273,343399998.0
2009-07-08 09:40:00,0.62725,0.6276,0.62715,0.6275,788599999.0
2009-07-08 09:41:00,0.6273,0.6273,0.62685,0.62695,458600000.0
2009-07-08 09:42:00,0.62695,0.6271,0.62695,0.62705,251200000.0
2009-07-08 09:43:00,0.62705,0.6271,0.62695,0.627,407600001.0
2009-07-08 09:44:00,0.62705,0.62705,0.6269,0.6269,336799998.0
2009-07-08 09:45:00,0.627,0.627,0.6268,0.62695,271999998.0
2009-07-08 09:46:00,0.6269,0.6271,0.62665,0.6267,535599999.0
2009-07-08 09:47:00,0.6267,0.62705,0.6267,0.62695,576599993.0
2009-07-08 09:48:00,0.6269,0.62695,0.62655,0.6267,650200001.0
2009-07-08 09:49:00,0.6267,0.62675,0.62655,0.62665,553800002.0
2009-07-08 09:50:00,0.62665,0.62665,0.62635,0.62645,466600002.0
2009-07-08 09:51:00,0.6264,0.6265,0.62625,0.62645,662599999.0
2009-07-08 09:52:00,0.6265,0.6265,0.6258,0.6258,841399996.0
2009-07-08 09:53:00,0.62575,0.6261,0.62575,0.626,891399984.0
2009-07-08 09:54:00,0.626,0.626,0.6256,0.62585,986399988.0
2009-07-08 09:55:00,0.6258,0.626,0.6257,0.6258,681000000.0
2009-07-08 09:56:00,0.6257,0.62575,0.62565,0.62565,380399997.0
2009-07-08 09:57:00,0.62565,0.6258,0.62555,0.62565,1017599990.0
2009-07-08 09:58:00,0.62565,0.62665,0.62565,0.6263,956200000.0
2009-07-08 09:59:00,0.6263,0.6263,0.6255,0.6257,446400000.0
2009-07-08 10:00:00,0.62565,0.626,0.6252,0.626,633999998.0
2009-07-08 10:01:00,0.626,0.626,0.62555,0.62555,296799999.0
2009-07-08 10:02:00,0.62555,0.6257,0.62545,0.62565,302200002.0
2009-07-08 10:03:00,0.62565,0.62605,0.6255,0.62565,384800000.0
2009-07-08 10:04:00,0.6257,0.6257,0.62565,0.62565,124799999.0
2009-07-08 10:05:00,0.6257,0.6265,0.62565,0.62635,898000003.0
2009-07-08 10:06:00,0.62635,0.6268,0.6263,0.6267,729200003.0
2009-07-08 10:07:00,0.62665,0.6268,0.62655,0.6267,568800001.0
2009-07-08 10:08:00,0.6267,0.62715,0.62655,0.62695,838600001.0
2009-07-08 10:09:00,0.62675,0.6269,0.6267,0.6268,911200002.0
2009-07-08 10:10:00,0.62675,0.62715,0.62675,0.62705,401600000.0
2009-07-08 10:11:00,0.62705,0.6271,0.6268,0.62685,873799994.0
2009-07-08 10:12:00,0.62685,0.62685,0.62655,0.6266,343599999.0
2009-07-08 10:13:00,0.6266,0.62685,0.6263,0.6264,708999999.0
2009-07-08 10:14:00,0.62635,0.62635,0.626,0.62615,477599998.0
2009-07-08 10:15:00,0.62615,0.62625,0.626,0.62625,409599999.0
2009-07-08 10:16:00,0.6263,0.62635,0.626,0.626,715600002.0
2009-07-08 10:17:00,0.62605,0.62625,0.62605,0.62615,545599998.0
2009-07-08 10:18:00,0.62615,0.62615,0.62585,0.626,1012000001.0
2009-07-08 10:19:00,0.626,0.6264,0.62595,0.62615,354399999.0
2009-07-08 10:20:00,0.62615,0.62635,0.62605,0.62605,439799998.0
2009-07-08 10:21:00,0.62605,0.6261,0.62585,0.62605,583999993.0
2009-07-08 10:22:00,0.62605,0.6261,0.62595,0.6261,256800001.0
2009-07-08 10:23:00,0.6261,0.6262,0.626,0.6261,261600000.0
2009-07-08 10:24:00,0.6261,0.6263,0.626,0.6261,844800002.0
2009-07-08 10:25:00,0.6261,0.62615,0.6258,0.626,460999998.0
2009-07-08 10:26:00,0.626,0.62625,0.62595,0.6262,468400000.0
2009-07-08 10:27:00,0.6262,0.6263,0.626,0.62605,638399998.0
2009-07-08 10:28:00,0.62605,0.62645,0.62595,0.62645,987999996.0
2009-07-08 10:29:00,0.62645,0.62665,0.62635,0.62655,803999994.0
2009-07-08 10:30:00,0.62665,0.62715,0.62645,0.6271,621599998.0
2009-07-08 10:31:00,0.6271,0.62715,0.62685,0.6269,685599999.0
2009-07-08 10:32:00,0.62695,0.62755,0.62695,0.62755,661799996.0
2009-07-08 10:33:00,0.62755,0.62755,0.6273,0.6275,404799999.0
2009-07-08 10:34:00,0.62755,0.62755,0.62725,0.62725,298400000.0
2009-07-08 10:35:00,0.62725,0.6277,0.62725,0.6276,804200004.0
2009-07-08 10:36:00,0.6277,0.62815,0.62765,0.62785,583400000.0
2009-07-08 10:37:00,0.6278,0.6279,0.6273,0.6273,616799998.0
2009-07-08 10:38:00,0.6273,0.62745,0.6272,0.62745,409000000.0
2009-07-08 10:39:00,0.62755,0.62775,0.62755,0.6277,242400000.0
2009-07-08 10:40:00,0.6277,0.6277,0.6273,0.62735,475999997.0
2009-07-08 10:41:00,0.62735,0.62775,0.6273,0.62755,563200000.0
2009-07-08 10:42:00,0.62755,0.62755,0.6272,0.62725,181600000.0
2009-07-08 10:43:00,0.6272,0.6273,0.6271,0.62715,174400001.0
2009-07-08 10:44:00,0.62715,0.62715,0.62665,0.62665,489400005.0
2009-07-08 10:45:00,0.62665,0.62665,0.62665,0.62665,32800000.0
2009-07-08 10:46:00,0.62665,0.62685,0.6266,0.62665,93800000.0
2009-07-08 10:47:00,0.6265,0.6266,0.6264,0.6266,227200002.0
2009-07-08 10:48:00,0.6265,0.62655,0.6265,0.6265,206400000.0
2009-07-08 10:49:00,0.62655,0.62655,0.62595,0.62595,550800001.0
2009-07-08 10:50:00,0.62595,0.6262,0.62595,0.6261,261800001.0
2009-07-08 10:51:00,0.6261,0.62625,0.62595,0.6262,379000004.0
2009-07-08 10:52:00,0.626,0.6263,0.62595,0.62615,421999998.0
2009-07-08 10:53:00,0.62615,0.62615,0.6258,0.626,295600001.0
2009-07-08 10:54:00,0.6261,0.62625,0.62605,0.6262,181399998.0
2009-07-08 10:55:00,0.6262,0.6262,0.62605,0.62605,173600000.0
2009-07-08 10:56:00,0.6262,0.62675,0.6262,0.62645,407200002.0
2009-07-08 10:57:00,0.62645,0.6276,0.62625,0.62715,553999999.0
2009-07-08 10:58:00,0.62715,0.6276,0.62695,0.62695,516200001.0
2009-07-08 10:59:00,0.62705,0.62715,0.62695,0.62695,306800001.0
2009-07-08 11:00:00,0.62695,0.6271,0.62695,0.62705,138799997.0
2009-07-08 11:01:00,0.62705,0.628,0.62705,0.62795,551199998.0
2009-07-08 11:02:00,0.62795,0.6282,0.62795,0.62805,698299995.0
2009-07-08 11:03:00,0.6281,0.6284,0.6279,0.6279,870600007.0
2009-07-08 11:04:00,0.6279,0.6282,0.6278,0.628,457600001.0
2009-07-08 11:05:00,0.6282,0.6282,0.62745,0.62805,818499997.0
2009-07-08 11:06:00,0.62805,0.6282,0.6278,0.62805,631000001.0
2009-07-08 11:07:00,0.62805,0.62815,0.6279,0.62795,224399999.0
2009-07-08 11:08:00,0.62795,0.628,0.62785,0.6279,150200001.0
2009-07-08 11:09:00,0.62795,0.6281,0.62775,0.62775,463400002.0
2009-07-08 11:10:00,0.62775,0.6279,0.62775,0.62785,245000003.0
2009-07-08 11:11:00,0.6279,0.628,0.62765,0.62775,420200002.0
2009-07-08 11:12:00,0.62775,0.6279,0.62775,0.6278,203200001.0
2009-07-08 11:13:00,0.62785,0.62815,0.62785,0.62795,526399999.0
2009-07-08 11:14:00,0.62795,0.6282,0.62795,0.6282,279200005.0
2009-07-08 11:15:00,0.6282,0.6282,0.62805,0.62805,318000003.0
2009-07-08 11:16:00,0.62805,0.6281,0.62735,0.62755,728399999.0
2009-07-08 11:17:00,0.62755,0.62765,0.6272,0.6276,302600000.0
2009-07-08 11:18:00,0.62765,0.6277,0.62745,0.62755,551400001.0
2009-07-08 11:19:00,0.6276,0.6278,0.6274,0.6274,436000000.0
2009-07-08 11:20:00,0.62755,0.6279,0.6275,0.62755,313000000.0
2009-07-08 11:21:00,0.62755,0.6278,0.62735,0.62735,661600003.0
2009-07-08 11:22:00,0.62735,0.62795,0.62735,0.6278,507599998.0
2009-07-08 11:23:00,0.62785,0.628,0.62785,0.628,236800004.0
2009-07-08 11:24:00,0.6281,0.6281,0.62805,0.6281,13800000.0
2009-07-08 11:25:00,0.6281,0.6281,0.62785,0.62785,238799999.0
2009-07-08 11:26:00,0.62785,0.62795,0.62775,0.62785,374800000.0
2009-07-08 11:27:00,0.62785,0.6282,0.6278,0.6282,417599998.0
2009-07-08 11:28:00,0.6282,0.6284,0.6281,0.6284,279200000.0
2009-07-08 11:29:00,0.6284,0.62845,0.62825,0.62835,146000000.0
2009-07-08 11:30:00,0.62835,0.6285,0.6283,0.62845,244400000.0
2009-07-08 11:31:00,0.62845,0.6285,0.62835,0.62835,290800000.0
2009-07-08 11:32:00,0.62835,0.6284,0.628,0.6284,315399999.0
2009-07-08 11:33:00,0.6283,0.6285,0.6283,0.62845,222399997.0
2009-07-08 11:34:00,0.62845,0.6285,0.62835,0.62845,387599997.0
2009-07-08 11:35:00,0.62845,0.62865,0.62845,0.6286,466800002.0
2009-07-08 11:36:00,0.62865,0.62865,0.6286,0.6286,311200000.0
2009-07-08 11:37:00,0.62865,0.6289,0.6286,0.6289,520800000.0
2009-07-08 11:38:00,0.62885,0.62935,0.62885,0.6293,475199999.0
2009-07-08 11:39:00,0.6293,0.62935,0.6289,0.62895,966600000.0
2009-07-08 11:40:00,0.62895,0.62895,0.62895,0.62895,88000000.0
2009-07-08 11:41:00,0.62895,0.62895,0.62865,0.6287,321000000.0
2009-07-08 11:42:00,0.6287,0.6287,0.62855,0.62865,255200001.0
2009-07-08 11:43:00,0.62875,0.62875,0.62855,0.6286,608400006.0
2009-07-08 11:44:00,0.6286,0.62875,0.6286,0.6287,219800000.0
2009-07-08 11:45:00,0.6287,0.6288,0.62855,0.6286,503600002.0
2009-07-08 11:46:00,0.62865,0.6291,0.62855,0.62905,411000001.0
2009-07-08 11:47:00,0.629,0.629,0.62875,0.6288,248400000.0
2009-07-08 11:48:00,0.62885,0.62885,0.6284,0.6284,485600003.0
2009-07-08 11:49:00,0.6284,0.62885,0.6284,0.62845,428000000.0
2009-07-08 11:50:00,0.62875,0.62875,0.6285,0.62865,472000000.0
2009-07-08 11:51:00,0.6288,0.6289,0.6285,0.6285,890400000.0
2009-07-08 11:52:00,0.62845,0.6286,0.62845,0.6285,661600000.0
2009-07-08 11:53:00,0.6285,0.6286,0.62845,0.62845,277599999.0
2009-07-08 11:54:00,0.62845,0.6285,0.6282,0.6282,596799996.0
2009-07-08 11:55:00,0.62825,0.6284,0.62825,0.62835,482400003.0
2009-07-08 11:56:00,0.6284,0.62845,0.6283,0.62835,405600002.0
2009-07-08 11:57:00,0.62835,0.6284,0.6283,0.62835,610800017.0
2009-07-08 11:58:00,0.62835,0.6287,0.62835,0.62845,486400005.0
2009-07-08 11:59:00,0.62845,0.62865,0.62845,0.62865,286400001.0
2009-07-08 12:00:00,0.6287,0.6291,0.6287,0.62895,650400000.0
2009-07-08 12:01:00,0.629,0.6293,0.6289,0.62905,687399999.0
2009-07-08 12:02:00,0.62905,0.62925,0.629,0.6291,815000003.0
2009-07-08 12:03:00,0.62905,0.62905,0.6287,0.6288,756600003.0
2009-07-08 12:04:00,0.62875,0.6288,0.62875,0.6288,86800000.0
2009-07-08 12:05:00,0.62875,0.62875,0.62865,0.62865,217200002.0
2009-07-08 12:06:00,0.62865,0.62875,0.62865,0.62875,54400000.0
2009-07-08 12:07:00,0.62875,0.6288,0.62865,0.62875,332000008.0
2009-07-08 12:08:00,0.62875,0.62885,0.6286,0.62875,253000001.0
2009-07-08 12:09:00,0.62885,0.62885,0.6288,0.6288,104400000.0
2009-07-08 12:10:00,0.6288,0.62885,0.62865,0.62865,244400003.0
2009-07-08 12:11:00,0.62865,0.62875,0.62855,0.6286,169600000.0
2009-07-08 12:12:00,0.6286,0.6286,0.6285,0.6286,267200001.0
2009-07-08 12:13:00,0.6286,0.6287,0.6286,0.6287,196800000.0
2009-07-08 12:14:00,0.6287,0.6289,0.6287,0.6289,323200000.0
2009-07-08 12:15:00,0.6288,0.62905,0.6287,0.6287,528000003.0
2009-07-08 12:16:00,0.6287,0.6287,0.62845,0.62845,145600000.0
2009-07-08 12:17:00,0.62845,0.6286,0.6284,0.62845,306400001.0
2009-07-08 12:18:00,0.6283,0.6285,0.62815,0.6282,276800002.0
2009-07-08 12:19:00,0.62825,0.62825,0.62815,0.62815,228400001.0
2009-07-08 12:20:00,0.62815,0.62815,0.6279,0.6281,148100002.0
2009-07-08 12:21:00,0.628,0.6281,0.6277,0.6278,15000000.0
2009-07-08 12:22:00,0.62795,0.62795,0.6276,0.6277,116500000.0
2009-07-08 12:23:00,0.62765,0.62765,0.62735,0.62745,398800001.0
2009-07-08 12:24:00,0.62745,0.6275,0.62745,0.6275,399799992.0
2009-07-08 12:25:00,0.62755,0.6276,0.6274,0.6275,310600003.0
2009-07-08 12:26:00,0.6275,0.628,0.6275,0.6279,306600003.0
2009-07-08 12:27:00,0.6279,0.6279,0.62765,0.62765,177999999.0
2009-07-08 12:28:00,0.62765,0.6277,0.62765,0.6277,130400000.0
2009-07-08 12:29:00,0.6277,0.628,0.6277,0.6279,312800002.0
2009-07-08 12:30:00,0.6279,0.628,0.6278,0.628,230000001.0
2009-07-08 12:31:00,0.6281,0.6281,0.62805,0.6281,55799999.0
2009-07-08 12:32:00,0.62805,0.62815,0.62805,0.62815,236000000.0
2009-07-08 12:33:00,0.62815,0.62815,0.6281,0.62815,174400000.0
2009-07-08 12:34:00,0.62815,0.6283,0.62815,0.6282,349799998.0
2009-07-08 12:35:00,0.6283,0.6284,0.62765,0.6277,749200003.0
2009-07-08 12:36:00,0.6277,0.6278,0.6277,0.6278,362400002.0
2009-07-08 12:37:00,0.62775,0.62775,0.62755,0.62755,670200000.0
2009-07-08 12:38:00,0.62755,0.6276,0.62755,0.6276,252400003.0
2009-07-08 12:39:00,0.6276,0.6276,0.62745,0.62745,195600002.0
2009-07-08 12:40:00,0.62745,0.6275,0.62745,0.62745,105600000.0
2009-07-08 12:41:00,0.6275,0.6275,0.62695,0.6272,728800005.0
2009-07-08 12:42:00,0.62725,0.62725,0.627,0.62715,482400002.0
2009-07-08 12:43:00,0.6272,0.6276,0.6272,0.62755,317999999.0
2009-07-08 12:44:00,0.62755,0.6276,0.6275,0.6276,130200000.0
2009-07-08 12:45:00,0.6277,0.6277,0.62755,0.62765,559800003.0
2009-07-08 12:46:00,0.62765,0.6283,0.62765,0.62815,460199998.0
2009-07-08 12:47:00,0.62815,0.6283,0.62775,0.6283,174999999.0
2009-07-08 12:48:00,0.62825,0.6286,0.6282,0.62855,709199994.0
2009-07-08 12:49:00,0.62855,0.6286,0.62825,0.6284,633000000.0
2009-07-08 12:50:00,0.62845,0.6285,0.6282,0.62825,231200000.0
2009-07-08 12:51:00,0.62825,0.62845,0.62825,0.6284,101199999.0
2009-07-08 12:52:00,0.62845,0.62845,0.6282,0.6282,261400000.0
2009-07-08 12:53:00,0.62835,0.62835,0.62825,0.62825,167200001.0
2009-07-08 12:54:00,0.6281,0.6282,0.62805,0.6281,178800000.0
2009-07-08 12:55:00,0.6281,0.6281,0.6277,0.6278,337600005.0
2009-07-08 12:56:00,0.6278,0.6279,0.6277,0.6279,369199998.0
2009-07-08 12:57:00,0.62785,0.628,0.62775,0.62775,775600000.0
2009-07-08 12:58:00,0.62785,0.628,0.62785,0.62795,1046200000.0
2009-07-08 12:59:00,0.6279,0.6281,0.6278,0.6278,598600001.0
2009-07-08 13:00:00,0.6279,0.62825,0.6278,0.62825,360200005.0
2009-07-08 13:01:00,0.62825,0.6283,0.62805,0.62805,913599998.0
2009-07-08 13:02:00,0.6282,0.6282,0.62785,0.62795,626199997.0
2009-07-08 13:03:00,0.62795,0.628,0.62785,0.62795,356400002.0
2009-07-08 13:04:00,0.62795,0.62855,0.6279,0.62855,287200000.0
2009-07-08 13:05:00,0.6286,0.6288,0.6285,0.6285,352399999.0
2009-07-08 13:06:00,0.62855,0.6287,0.62825,0.6283,314800001.0
2009-07-08 13:07:00,0.6283,0.62865,0.62815,0.6285,545199995.0
2009-07-08 13:08:00,0.6285,0.6287,0.6284,0.62855,421000001.0
2009-07-08 13:09:00,0.62855,0.6287,0.6285,0.6285,307399997.0
2009-07-08 13:10:00,0.62855,0.6288,0.6283,0.6283,388800001.0
2009-07-08 13:11:00,0.6283,0.6283,0.62805,0.62825,690600002.0
2009-07-08 13:12:00,0.62825,0.6284,0.6282,0.6284,283399997.0
2009-07-08 13:13:00,0.62845,0.62875,0.62845,0.62875,469200004.0
2009-07-08 13:14:00,0.6288,0.629,0.6285,0.6285,360800000.0
2009-07-08 13:15:00,0.6286,0.6287,0.62835,0.6286,518600002.0
2009-07-08 13:16:00,0.6286,0.6286,0.62845,0.62855,299599999.0
2009-07-08 13:17:00,0.62845,0.62885,0.6284,0.62885,266199999.0
2009-07-08 13:18:00,0.6287,0.6287,0.6285,0.62855,141200000.0
2009-07-08 13:19:00,0.62855,0.62855,0.62855,0.62855,87600000.0
2009-07-08 13:20:00,0.6287,0.6287,0.6285,0.6285,283000000.0
2009-07-08 13:21:00,0.62855,0.6289,0.6285,0.62875,635600001.0
2009-07-08 13:22:00,0.6287,0.6289,0.62865,0.6287,449199998.0
2009-07-08 13:23:00,0.6287,0.6289,0.6287,0.6288,184600000.0
2009-07-08 13:24:00,0.62895,0.62895,0.62895,0.62895,24000000.0
2009-07-08 13:25:00,0.6289,0.62895,0.6289,0.62895,100800000.0
2009-07-08 13:26:00,0.6289,0.62895,0.6289,0.62895,96000000.0
2009-07-08 13:27:00,0.6289,0.62895,0.6289,0.62895,146800000.0
2009-07-08 13:28:00,0.62895,0.62895,0.62865,0.62865,190400002.0
2009-07-08 13:29:00,0.6287,0.6288,0.6286,0.62865,297800001.0
2009-07-08 13:30:00,0.62865,0.62875,0.6286,0.6286,489600004.0
2009-07-08 13:31:00,0.6287,0.6287,0.62845,0.62845,189999999.0
2009-07-08 13:32:00,0.62845,0.62845,0.62815,0.6282,117200000.0
2009-07-08 13:33:00,0.6282,0.6282,0.628,0.6281,256800000.0
2009-07-08 13:34:00,0.6281,0.6282,0.6277,0.62815,363200002.0
2009-07-08 13:35:00,0.6282,0.62825,0.6277,0.6278,423200002.0
2009-07-08 13:36:00,0.62775,0.6279,0.6277,0.6277,399800001.0
2009-07-08 13:37:00,0.6277,0.628,0.6277,0.62785,563600001.0
2009-07-08 13:38:00,0.62785,0.6279,0.62755,0.62765,369200002.0
2009-07-08 13:39:00,0.6276,0.6279,0.6276,0.6279,301200003.0
2009-07-08 13:40:00,0.628,0.6281,0.628,0.628,112000000.0
2009-07-08 13:41:00,0.628,0.628,0.6278,0.6278,441600001.0
2009-07-08 13:42:00,0.6278,0.62785,0.6276,0.62775,497799998.0
2009-07-08 13:43:00,0.62775,0.62805,0.62775,0.628,702000000.0
2009-07-08 13:44:00,0.628,0.62815,0.62765,0.62765,589999999.0
2009-07-08 13:45:00,0.62765,0.628,0.62765,0.62785,618200001.0
2009-07-08 13:46:00,0.62795,0.62815,0.62795,0.628,166000001.0
2009-07-08 13:47:00,0.62795,0.6281,0.6279,0.62805,148000001.0
2009-07-08 13:48:00,0.62805,0.6282,0.62805,0.6281,690800002.0
2009-07-08 13:49:00,0.6281,0.62835,0.6278,0.6278,941000003.0
2009-07-08 13:50:00,0.6278,0.62805,0.6278,0.628,678600003.0
2009-07-08 13:51:00,0.62795,0.628,0.62785,0.6279,87000000.0
2009-07-08 13:52:00,0.6279,0.6282,0.62775,0.62785,508899997.0
2009-07-08 13:53:00,0.62795,0.6283,0.62795,0.6281,217800002.0
2009-07-08 13:54:00,0.6282,0.6284,0.62805,0.62825,877800002.0
2009-07-08 13:55:00,0.62825,0.62825,0.6278,0.628,239600000.0
2009-07-08 13:56:00,0.628,0.62815,0.62785,0.628,176999999.0
2009-07-08 13:57:00,0.628,0.62815,0.62795,0.62795,95800000.0
2009-07-08 13:58:00,0.628,0.62805,0.62795,0.62795,419000008.0
2009-07-08 13:59:00,0.628,0.6281,0.62795,0.628,188600000.0
2009-07-08 14:00:00,0.6279,0.6279,0.62715,0.62725,529800001.0
2009-07-08 14:01:00,0.62715,0.62755,0.6271,0.6275,628800004.0
2009-07-08 14:02:00,0.6274,0.628,0.6274,0.628,527999999.0
2009-07-08 14:03:00,0.62795,0.62795,0.6276,0.6276,718800001.0
2009-07-08 14:04:00,0.62755,0.6276,0.62735,0.6276,295199998.0
2009-07-08 14:05:00,0.6275,0.6276,0.62735,0.6274,224600002.0
2009-07-08 14:06:00,0.6274,0.6275,0.6274,0.62745,118199999.0
2009-07-08 14:07:00,0.6275,0.62775,0.6275,0.6275,749599998.0
2009-07-08 14:08:00,0.6275,0.62775,0.62735,0.62735,545000000.0
2009-07-08 14:09:00,0.6274,0.6274,0.62705,0.62715,860800001.0
2009-07-08 14:10:00,0.62715,0.62715,0.62675,0.62675,664200002.0
2009-07-08 14:11:00,0.62675,0.62725,0.62675,0.62695,381199999.0
2009-07-08 14:12:00,0.627,0.627,0.6268,0.6269,310000000.0
2009-07-08 14:13:00,0.6271,0.6271,0.6268,0.62685,424000002.0
2009-07-08 14:14:00,0.62695,0.6271,0.62675,0.62685,300999998.0
2009-07-08 14:15:00,0.627,0.6271,0.6269,0.62695,336199999.0
2009-07-08 14:16:00,0.62695,0.62715,0.62685,0.627,455999996.0
2009-07-08 14:17:00,0.627,0.6272,0.62685,0.6272,526099996.0
2009-07-08 14:18:00,0.6272,0.6272,0.62705,0.62705,310800000.0
2009-07-08 14:19:00,0.62705,0.62725,0.627,0.62715,896000010.0
2009-07-08 14:20:00,0.62715,0.6272,0.627,0.62715,1079999998.0
2009-07-08 14:21:00,0.62715,0.62715,0.6269,0.627,510800006.0
2009-07-08 14:22:00,0.627,0.62705,0.62695,0.62695,358400005.0
2009-07-08 14:23:00,0.6269,0.6269,0.62675,0.62685,537200001.0
2009-07-08 14:24:00,0.62685,0.62695,0.6268,0.62695,289600000.0
2009-07-08 14:25:00,0.6269,0.62695,0.62655,0.62655,697799997.0
2009-07-08 14:26:00,0.6266,0.62665,0.6265,0.62665,360399998.0
2009-07-08 14:27:00,0.6266,0.62665,0.62645,0.62645,493399998.0
2009-07-08 14:28:00,0.62635,0.6264,0.6261,0.6262,278799998.0
2009-07-08 14:29:00,0.6262,0.62645,0.62605,0.6261,381000001.0
2009-07-08 14:30:00,0.62605,0.6263,0.62595,0.626,535699999.0
2009-07-08 14:31:00,0.6261,0.62615,0.6257,0.6258,934799999.0
2009-07-08 14:32:00,0.6258,0.62585,0.62545,0.62555,783800001.0
2009-07-08 14:33:00,0.62555,0.626,0.62555,0.62585,472400004.0
2009-07-08 14:34:00,0.62585,0.6265,0.62585,0.6263,507600000.0
2009-07-08 14:35:00,0.6263,0.6263,0.6262,0.62625,122400000.0
2009-07-08 14:36:00,0.62625,0.6266,0.62625,0.6265,520399997.0
2009-07-08 14:37:00,0.6265,0.62675,0.62645,0.6267,200200001.0
2009-07-08 14:38:00,0.6267,0.6269,0.62655,0.62665,377199999.0
2009-07-08 14:39:00,0.62665,0.6267,0.62625,0.62645,238000000.0
2009-07-08 14:40:00,0.62645,0.62645,0.62635,0.6264,65600000.0
2009-07-08 14:41:00,0.62635,0.6264,0.62635,0.6264,88000000.0
2009-07-08 14:42:00,0.6264,0.6266,0.62635,0.6266,341200001.0
2009-07-08 14:43:00,0.6266,0.627,0.6266,0.627,179000000.0
2009-07-08 14:44:00,0.62685,0.6271,0.6267,0.6269,292800000.0
2009-07-08 14:45:00,0.62685,0.62705,0.6266,0.6266,277000000.0
2009-07-08 14:46:00,0.6267,0.6269,0.62655,0.62685,238600000.0
2009-07-08 14:47:00,0.62685,0.62715,0.62675,0.62715,184399999.0
2009-07-08 14:48:00,0.62715,0.6272,0.62695,0.62695,91800000.0
2009-07-08 14:49:00,0.627,0.62715,0.62685,0.62705,230800000.0
2009-07-08 14:50:00,0.62695,0.62695,0.62645,0.6265,277400001.0
2009-07-08 14:51:00,0.62645,0.62655,0.62625,0.6264,551799999.0
2009-07-08 14:52:00,0.62625,0.62655,0.62615,0.62655,360000000.0
2009-07-08 14:53:00,0.62655,0.6266,0.62655,0.6266,132000000.0
2009-07-08 14:54:00,0.6266,0.6266,0.62655,0.6266,104000000.0
2009-07-08 14:55:00,0.6266,0.6266,0.62655,0.62655,283999997.0
2009-07-08 14:56:00,0.6266,0.6266,0.6264,0.6265,290400002.0
2009-07-08 14:57:00,0.62645,0.62665,0.62645,0.62665,206400000.0
2009-07-08 14:58:00,0.6267,0.62695,0.6265,0.62695,414500001.0
2009-07-08 14:59:00,0.6269,0.6272,0.62685,0.62705,271800000.0
2009-07-08 15:00:00,0.62705,0.6283,0.62705,0.628,577400000.0
2009-07-08 15:01:00,0.62805,0.62865,0.6279,0.62855,641000000.0
2009-07-08 15:02:00,0.6285,0.62875,0.62795,0.6281,494399998.0
2009-07-08 15:03:00,0.62805,0.62835,0.628,0.62835,443999998.0
2009-07-08 15:04:00,0.62835,0.62875,0.62835,0.6285,638400001.0
2009-07-08 15:05:00,0.62855,0.62895,0.6285,0.62895,381000000.0
2009-07-08 15:06:00,0.62895,0.62915,0.62885,0.6289,145000000.0
2009-07-08 15:07:00,0.6289,0.6289,0.6282,0.6284,424000000.0
2009-07-08 15:08:00,0.6284,0.6286,0.628,0.6282,392800000.0
2009-07-08 15:09:00,0.62815,0.62825,0.628,0.6281,200200000.0
2009-07-08 15:10:00,0.628,0.6281,0.628,0.628,228400000.0
2009-07-08 15:11:00,0.628,0.62845,0.628,0.62835,362400001.0
2009-07-08 15:12:00,0.6284,0.6286,0.62835,0.6285,425400000.0
2009-07-08 15:13:00,0.6285,0.6287,0.6285,0.62865,385800000.0
2009-07-08 15:14:00,0.6287,0.6287,0.6283,0.6285,190400000.0
2009-07-08 15:15:00,0.62845,0.6286,0.6283,0.6283,296400000.0
2009-07-08 15:16:00,0.6283,0.62835,0.62805,0.62825,412200002.0
2009-07-08 15:17:00,0.62825,0.6283,0.62795,0.628,562400001.0
2009-07-08 15:18:00,0.628,0.62825,0.62795,0.62815,581000007.0
2009-07-08 15:19:00,0.62815,0.6287,0.62815,0.6287,451500001.0
2009-07-08 15:20:00,0.6286,0.6287,0.6284,0.6285,315100000.0
2009-07-08 15:21:00,0.6285,0.6287,0.62845,0.62865,137599999.0
2009-07-08 15:22:00,0.62865,0.629,0.6286,0.62895,535200002.0
2009-07-08 15:23:00,0.62895,0.6293,0.6289,0.62895,521400001.0
2009-07-08 15:24:00,0.62895,0.62915,0.62895,0.62915,435200002.0
2009-07-08 15:25:00,0.62915,0.6292,0.62885,0.6289,319799997.0
2009-07-08 15:26:00,0.6289,0.6291,0.6289,0.62905,250399997.0
2009-07-08 15:27:00,0.62905,0.6295,0.62905,0.62935,275800001.0
2009-07-08 15:28:00,0.6295,0.62985,0.62945,0.6298,378200000.0
2009-07-08 15:29:00,0.6298,0.6298,0.6293,0.6293,352600000.0
2009-07-08 15:30:00,0.62935,0.6296,0.6292,0.6296,473099994.0
2009-07-08 15:31:00,0.62945,0.62955,0.6293,0.6295,352600002.0
2009-07-08 15:32:00,0.6295,0.63015,0.6295,0.62985,652800000.0
2009-07-08 15:33:00,0.6299,0.6301,0.62945,0.62955,1010600000.0
2009-07-08 15:34:00,0.62955,0.6297,0.6294,0.6296,637499999.0
2009-07-08 15:35:00,0.6296,0.63,0.6295,0.63,234600000.0
2009-07-08 15:36:00,0.63,0.63045,0.63,0.6303,804399997.0
2009-07-08 15:37:00,0.6303,0.6303,0.62955,0.6296,896899994.0
2009-07-08 15:38:00,0.62955,0.6297,0.6293,0.6295,473800005.0
2009-07-08 15:39:00,0.6295,0.6295,0.62925,0.62945,536800003.0
2009-07-08 15:40:00,0.62945,0.62955,0.6293,0.6294,814799993.0
2009-07-08 15:41:00,0.6294,0.6298,0.6293,0.6298,447000000.0
2009-07-08 15:42:00,0.6298,0.6301,0.62965,0.62995,546800000.0
2009-07-08 15:43:00,0.62995,0.6302,0.62955,0.62955,512000000.0
2009-07-08 15:44:00,0.62955,0.63,0.62955,0.6299,339999999.0
2009-07-08 15:45:00,0.6299,0.6305,0.6299,0.6304,404200000.0
2009-07-08 15:46:00,0.6305,0.6307,0.63045,0.6306,481200003.0
2009-07-08 15:47:00,0.6306,0.631,0.6304,0.63085,383599999.0
2009-07-08 15:48:00,0.6308,0.631,0.63065,0.6308,382400001.0
2009-07-08 15:49:00,0.6308,0.63095,0.63055,0.63085,565800001.0
2009-07-08 15:50:00,0.63085,0.6313,0.63065,0.6313,803600002.0
2009-07-08 15:51:00,0.6313,0.6313,0.63045,0.63045,448500004.0
2009-07-08 15:52:00,0.63035,0.6305,0.63005,0.63005,604799999.0
2009-07-08 15:53:00,0.63005,0.6303,0.62995,0.6301,380800001.0
2009-07-08 15:54:00,0.6301,0.6302,0.6301,0.6301,111400001.0
2009-07-08 15:55:00,0.6301,0.6302,0.62965,0.6298,298899999.0
2009-07-08 15:56:00,0.6298,0.63,0.62965,0.62965,299000000.0
2009-07-08 15:57:00,0.6297,0.6297,0.62935,0.62965,358300001.0
2009-07-08 15:58:00,0.62965,0.6297,0.62945,0.62955,678399997.0
2009-07-08 15:59:00,0.62955,0.6296,0.62925,0.6294,517800006.0
2009-07-08 16:00:00,0.6294,0.6298,0.6293,0.6297,550000002.0
2009-07-08 16:01:00,0.6297,0.63005,0.6295,0.63,445200001.0
2009-07-08 16:02:00,0.63,0.6304,0.63,0.6303,544399999.0
2009-07-08 16:03:00,0.6303,0.6303,0.62985,0.62985,246600000.0
2009-07-08 16:04:00,0.62985,0.6307,0.62985,0.6304,499100000.0
2009-07-08 16:05:00,0.6305,0.6309,0.63035,0.6308,203200000.0
2009-07-08 16:06:00,0.63075,0.6312,0.63065,0.6307,435799999.0
2009-07-08 16:07:00,0.6306,0.6307,0.63025,0.63025,250900000.0
2009-07-08 16:08:00,0.63025,0.63055,0.63,0.63025,662399999.0
2009-07-08 16:09:00,0.63025,0.6304,0.63025,0.63035,461000000.0
2009-07-08 16:10:00,0.63035,0.6308,0.6301,0.6302,489699999.0
2009-07-08 16:11:00,0.6302,0.63035,0.6296,0.62965,745999999.0
2009-07-08 16:12:00,0.62965,0.6302,0.62965,0.6299,603400002.0
2009-07-08 16:13:00,0.6299,0.6306,0.6299,0.6301,332700004.0
2009-07-08 16:14:00,0.6301,0.6302,0.62985,0.62985,351200001.0
2009-07-08 16:15:00,0.6299,0.6299,0.6294,0.6298,476400003.0
2009-07-08 16:16:00,0.62975,0.63045,0.6296,0.63025,504599999.0
2009-07-08 16:17:00,0.63025,0.6304,0.63025,0.6303,150800000.0
2009-07-08 16:18:00,0.6303,0.6303,0.62995,0.6301,86600000.0
2009-07-08 16:19:00,0.6301,0.6302,0.62965,0.6302,332000000.0
2009-07-08 16:20:00,0.6302,0.6305,0.63005,0.6305,169800000.0
2009-07-08 16:21:00,0.6305,0.6308,0.6304,0.6306,203200000.0
2009-07-08 16:22:00,0.6306,0.63115,0.6306,0.63115,461400001.0
2009-07-08 16:23:00,0.63115,0.63115,0.6307,0.6307,542199998.0
2009-07-08 16:24:00,0.6307,0.6307,0.63005,0.6301,518000000.0
2009-07-08 16:25:00,0.63005,0.6301,0.63,0.63,105800000.0
2009-07-08 16:26:00,0.63,0.63,0.62945,0.6297,402400000.0
2009-07-08 16:27:00,0.62965,0.6297,0.6296,0.6297,187200000.0
2009-07-08 16:28:00,0.6297,0.62975,0.62955,0.62965,139600000.0
2009-07-08 16:29:00,0.62965,0.62965,0.6296,0.6296,89600000.0
2009-07-08 16:30:00,0.6296,0.6296,0.62915,0.6292,613000000.0
2009-07-08 16:31:00,0.6292,0.6292,0.6287,0.6289,517700002.0
2009-07-08 16:32:00,0.6289,0.6291,0.6289,0.6291,170400000.0
2009-07-08 16:33:00,0.6291,0.6295,0.629,0.62935,296000000.0
2009-07-08 16:34:00,0.62935,0.62935,0.62895,0.629,440599999.0
2009-07-08 16:35:00,0.629,0.6291,0.62895,0.629,380600000.0
2009-07-08 16:36:00,0.629,0.629,0.6286,0.62875,332800000.0
2009-07-08 16:37:00,0.6286,0.6288,0.6286,0.62875,333400000.0
2009-07-08 16:38:00,0.62875,0.62875,0.62845,0.62855,789999997.0
2009-07-08 16:39:00,0.62855,0.6286,0.6284,0.62855,650400000.0
2009-07-08 16:40:00,0.6285,0.62875,0.6284,0.62875,339800001.0
2009-07-08 16:41:00,0.62875,0.6288,0.62865,0.62865,886400004.0
2009-07-08 16:42:00,0.62865,0.6288,0.6286,0.6288,198999999.0
2009-07-08 16:43:00,0.6288,0.629,0.6288,0.629,105700000.0
2009-07-08 16:44:00,0.6291,0.6292,0.629,0.6292,196400000.0
2009-07-08 16:45:00,0.6292,0.6295,0.6292,0.62935,444200001.0
2009-07-08 16:46:00,0.6294,0.6296,0.62905,0.6296,395600000.0
2009-07-08 16:47:00,0.6295,0.6296,0.6292,0.6292,348499999.0
2009-07-08 16:48:00,0.6292,0.6293,0.6291,0.6292,86600000.0
2009-07-08 16:49:00,0.6292,0.6294,0.6291,0.62935,305600001.0
2009-07-08 16:50:00,0.62935,0.6295,0.62905,0.6295,355599998.0
2009-07-08 16:51:00,0.62945,0.62995,0.62945,0.62965,316800000.0
2009-07-08 16:52:00,0.62985,0.63,0.6297,0.6299,241200000.0
2009-07-08 16:53:00,0.62985,0.62995,0.62975,0.6299,918800006.0
2009-07-08 16:54:00,0.62995,0.62995,0.6292,0.62965,800000012.0
2009-07-08 16:55:00,0.6296,0.62965,0.6295,0.6295,478600000.0
2009-07-08 16:56:00,0.6295,0.6295,0.6291,0.62915,721199995.0
2009-07-08 16:57:00,0.62915,0.62925,0.62885,0.629,511799999.0
2009-07-08 16:58:00,0.629,0.62935,0.629,0.62935,283200004.0
2009-07-08 16:59:00,0.62935,0.62935,0.62865,0.6287,864399998.0
2009-07-08 17:00:00,0.6287,0.6289,0.6286,0.6287,544399998.0
2009-07-08 17:01:00,0.6287,0.62885,0.6283,0.6283,590200005.0
2009-07-08 17:02:00,0.6283,0.6285,0.6281,0.6281,551800003.0
2009-07-08 17:03:00,0.62825,0.62835,0.62805,0.62835,131200000.0
2009-07-08 17:04:00,0.6284,0.62855,0.62835,0.62845,356400005.0
2009-07-08 17:05:00,0.62845,0.62845,0.6282,0.6282,338400000.0
2009-07-08 17:06:00,0.62815,0.62815,0.62745,0.62775,947599998.0
2009-07-08 17:07:00,0.62775,0.6279,0.62725,0.6274,752999994.0
2009-07-08 17:08:00,0.6274,0.6277,0.6272,0.62745,652199996.0
2009-07-08 17:09:00,0.62735,0.62805,0.62735,0.6276,751499997.0
2009-07-08 17:10:00,0.6277,0.6281,0.6276,0.6277,283400001.0
2009-07-08 17:11:00,0.6277,0.6277,0.6272,0.62735,311000001.0
2009-07-08 17:12:00,0.62735,0.62735,0.627,0.62725,444600002.0
2009-07-08 17:13:00,0.62725,0.6274,0.62695,0.62695,555400000.0
2009-07-08 17:14:00,0.627,0.62715,0.6267,0.62695,624600000.0
2009-07-08 17:15:00,0.62695,0.62705,0.6264,0.62645,762599995.0
2009-07-08 17:16:00,0.62645,0.6266,0.626,0.6265,433599999.0
2009-07-08 17:17:00,0.6265,0.62665,0.626,0.62615,419600000.0
2009-07-08 17:18:00,0.62595,0.6265,0.6257,0.62575,544199998.0
2009-07-08 17:19:00,0.6259,0.6263,0.62565,0.62595,710600007.0
2009-07-08 17:20:00,0.6259,0.62615,0.62545,0.62545,572400000.0
2009-07-08 17:21:00,0.62545,0.62565,0.62475,0.62475,554200001.0
2009-07-08 17:22:00,0.6248,0.6248,0.6235,0.6236,674400000.0
2009-07-08 17:23:00,0.6236,0.6249,0.6236,0.6248,694900004.0
2009-07-08 17:24:00,0.6248,0.6249,0.6241,0.6245,386800000.0
2009-07-08 17:25:00,0.62455,0.62545,0.62455,0.62545,435400000.0
2009-07-08 17:26:00,0.62545,0.6256,0.6247,0.6248,250600000.0
2009-07-08 17:27:00,0.62475,0.6252,0.62475,0.6251,303200000.0
2009-07-08 17:28:00,0.625,0.6251,0.6246,0.6249,349799999.0
2009-07-08 17:29:00,0.62485,0.6249,0.62435,0.62435,263800000.0
2009-07-08 17:30:00,0.6243,0.6244,0.6238,0.62385,411800000.0
2009-07-08 17:31:00,0.62385,0.62405,0.62365,0.624,532600001.0
2009-07-08 17:32:00,0.624,0.62415,0.6235,0.6236,593999998.0
2009-07-08 17:33:00,0.6236,0.6236,0.623,0.62305,442000000.0
2009-07-08 17:34:00,0.6231,0.62345,0.6225,0.62305,339600000.0
2009-07-08 17:35:00,0.62305,0.6236,0.62305,0.6236,417200000.0
2009-07-08 17:36:00,0.6238,0.6242,0.6236,0.6242,192000000.0
2009-07-08 17:37:00,0.6242,0.62495,0.6242,0.6248,523800001.0
2009-07-08 17:38:00,0.6248,0.62545,0.6247,0.6251,652700002.0
2009-07-08 17:39:00,0.6251,0.6251,0.6243,0.6244,270000000.0
2009-07-08 17:40:00,0.6244,0.62505,0.62395,0.62495,212600000.0
2009-07-08 17:41:00,0.6249,0.62515,0.6246,0.62465,327500000.0
2009-07-08 17:42:00,0.62465,0.625,0.6246,0.6249,250200000.0
2009-07-08 17:43:00,0.6249,0.6259,0.6249,0.62585,250000000.0
2009-07-08 17:44:00,0.62605,0.62605,0.6251,0.6255,328800000.0
2009-07-08 17:45:00,0.6255,0.62605,0.6255,0.6258,397600000.0
2009-07-08 17:46:00,0.6258,0.626,0.6256,0.62575,408599997.0
2009-07-08 17:47:00,0.6257,0.62585,0.6251,0.62515,651999988.0
2009-07-08 17:48:00,0.62515,0.6252,0.6245,0.6245,887400001.0
2009-07-08 17:49:00,0.62445,0.62535,0.6243,0.6253,708399996.0
2009-07-08 17:50:00,0.6253,0.6253,0.6246,0.6248,631000001.0
2009-07-08 17:51:00,0.6248,0.6251,0.6248,0.625,888999999.0
2009-07-08 17:52:00,0.6251,0.6252,0.6247,0.6249,534199996.0
2009-07-08 17:53:00,0.62485,0.62495,0.6245,0.6245,439600004.0
2009-07-08 17:54:00,0.6245,0.62455,0.6239,0.62415,504500001.0
2009-07-08 17:55:00,0.6242,0.6242,0.6237,0.6237,659800009.0
2009-07-08 17:56:00,0.6237,0.62385,0.6234,0.62355,477999999.0
2009-07-08 17:57:00,0.62355,0.624,0.62345,0.6235,751199999.0
2009-07-08 17:58:00,0.6235,0.62415,0.6235,0.6241,464399998.0
2009-07-08 17:59:00,0.6241,0.6241,0.62365,0.6238,366200002.0
2009-07-08 18:00:00,0.6238,0.6238,0.62275,0.62285,952799998.0
2009-07-08 18:01:00,0.6229,0.62295,0.6224,0.6227,486999999.0
2009-07-08 18:02:00,0.6228,0.62295,0.62215,0.62215,236899999.0
2009-07-08 18:03:00,0.6223,0.6224,0.6216,0.6216,221600000.0
2009-07-08 18:04:00,0.6216,0.622,0.6215,0.6218,379599999.0
2009-07-08 18:05:00,0.6216,0.62175,0.6214,0.6215,282399996.0
2009-07-08 18:06:00,0.6215,0.62195,0.6215,0.6216,169400000.0
2009-07-08 18:07:00,0.6216,0.6225,0.6216,0.6222,141600000.0
2009-07-08 18:08:00,0.6221,0.62255,0.62185,0.62245,396699996.0
2009-07-08 18:09:00,0.6224,0.6229,0.62235,0.62235,288200000.0
2009-07-08 18:10:00,0.62225,0.6224,0.62205,0.6221,315400000.0
2009-07-08 18:11:00,0.6221,0.62235,0.6215,0.6216,392799998.0
2009-07-08 18:12:00,0.6217,0.62215,0.6214,0.62185,374399999.0
2009-07-08 18:13:00,0.62185,0.6225,0.62185,0.6225,278400000.0
2009-07-08 18:14:00,0.6225,0.6225,0.6222,0.6223,113800000.0
2009-07-08 18:15:00,0.6222,0.6227,0.6222,0.6227,158400000.0
2009-07-08 18:16:00,0.62275,0.62275,0.6223,0.6223,269200000.0
2009-07-08 18:17:00,0.6225,0.6226,0.6219,0.6219,312000000.0
2009-07-08 18:18:00,0.6219,0.6223,0.6211,0.6211,184700000.0
2009-07-08 18:19:00,0.6211,0.62115,0.6209,0.6211,288800000.0
2009-07-08 18:20:00,0.62105,0.62135,0.62105,0.62135,595199999.0
2009-07-08 18:21:00,0.6213,0.62135,0.6208,0.6208,294000000.0
2009-07-08 18:22:00,0.6208,0.62095,0.6204,0.6204,273800000.0
2009-07-08 18:23:00,0.6204,0.62045,0.62005,0.6204,260600000.0
2009-07-08 18:24:00,0.6204,0.62055,0.62035,0.62045,179400000.0
2009-07-08 18:25:00,0.62055,0.62055,0.62035,0.6204,38800000.0
2009-07-08 18:26:00,0.62045,0.6205,0.62015,0.6202,111600001.0
2009-07-08 18:27:00,0.6202,0.62035,0.6201,0.6201,111400000.0
2009-07-08 18:28:00,0.61995,0.62005,0.6196,0.61985,147400000.0
2009-07-08 18:29:00,0.61985,0.62005,0.6198,0.6198,253800000.0
2009-07-08 18:30:00,0.6198,0.61995,0.6196,0.6199,238000000.0
2009-07-08 18:31:00,0.6199,0.6207,0.6199,0.62065,178800000.0
2009-07-08 18:32:00,0.6208,0.62115,0.6206,0.6207,292200000.0
2009-07-08 18:33:00,0.6207,0.62145,0.62055,0.62145,271799999.0
2009-07-08 18:34:00,0.62145,0.6218,0.6214,0.6217,184199999.0
2009-07-08 18:35:00,0.6217,0.6217,0.62105,0.62105,151100000.0
2009-07-08 18:36:00,0.62105,0.6213,0.62105,0.62105,216800000.0
2009-07-08 18:37:00,0.621,0.621,0.62055,0.62085,380800000.0
2009-07-08 18:38:00,0.6208,0.6211,0.6208,0.621,283200000.0
2009-07-08 18:39:00,0.621,0.621,0.62055,0.62055,389200001.0
2009-07-08 18:40:00,0.62055,0.6208,0.62045,0.6208,377000000.0
2009-07-08 18:41:00,0.6209,0.62125,0.6206,0.62125,264000000.0
2009-07-08 18:42:00,0.62125,0.6214,0.621,0.62125,394600001.0
2009-07-08 18:43:00,0.62125,0.6217,0.6212,0.6214,134700000.0
2009-07-08 18:44:00,0.6215,0.6215,0.6213,0.6214,104000000.0
2009-07-08 18:45:00,0.6213,0.6223,0.6213,0.6222,400699996.0
2009-07-08 18:46:00,0.6222,0.6225,0.62195,0.6221,120200000.0
2009-07-08 18:47:00,0.6221,0.6222,0.6216,0.6219,231000002.0
2009-07-08 18:48:00,0.6219,0.62195,0.6216,0.62175,210800001.0
2009-07-08 18:49:00,0.6217,0.6217,0.6209,0.6209,548199995.0
2009-07-08 18:50:00,0.6209,0.62145,0.6209,0.62125,211600000.0
2009-07-08 18:51:00,0.6213,0.6222,0.62125,0.62185,433400005.0
2009-07-08 18:52:00,0.62185,0.622,0.6216,0.6219,268200000.0
2009-07-08 18:53:00,0.6219,0.62205,0.6219,0.622,208600000.0
2009-07-08 18:54:00,0.62205,0.62205,0.62205,0.62205,155799997.0
2009-07-08 18:55:00,0.62205,0.62245,0.622,0.62225,93400000.0
2009-07-08 18:56:00,0.62225,0.62225,0.6218,0.6218,183600000.0
2009-07-08 18:57:00,0.6218,0.62185,0.62135,0.6214,107600000.0
2009-07-08 18:58:00,0.6214,0.62145,0.62125,0.62125,157800000.0
2009-07-08 18:59:00,0.62125,0.6213,0.62115,0.62125,140000000.0
2009-07-08 19:00:00,0.6211,0.6211,0.62095,0.62095,55600000.0
2009-07-08 19:01:00,0.621,0.6217,0.6209,0.6217,144600000.0
2009-07-08 19:02:00,0.6219,0.6223,0.6216,0.6219,305700004.0
2009-07-08 19:03:00,0.6219,0.62245,0.6219,0.6222,104200000.0
2009-07-08 19:04:00,0.6222,0.6223,0.622,0.62225,260200000.0
2009-07-08 19:05:00,0.6224,0.6226,0.6223,0.62255,91000000.0
2009-07-08 19:06:00,0.62255,0.6227,0.62255,0.6227,112000000.0
2009-07-08 19:07:00,0.6227,0.62295,0.6226,0.6227,189799999.0
2009-07-08 19:08:00,0.6227,0.6235,0.6227,0.62345,209400000.0
2009-07-08 19:09:00,0.6235,0.6235,0.6231,0.62325,270400000.0
2009-07-08 19:10:00,0.62325,0.62325,0.6232,0.6232,114800000.0
2009-07-08 19:11:00,0.6231,0.6232,0.6226,0.62285,240600000.0
2009-07-08 19:12:00,0.62285,0.6229,0.62265,0.62275,253800000.0
2009-07-08 19:13:00,0.6228,0.6234,0.6227,0.62325,221600000.0
2009-07-08 19:14:00,0.6234,0.6235,0.6234,0.6235,83200000.0
2009-07-08 19:15:00,0.6235,0.6235,0.6235,0.6235,14400000.0
2009-07-08 19:16:00,0.62345,0.62345,0.6232,0.6232,21200000.0
2009-07-08 19:17:00,0.62335,0.6235,0.6231,0.62325,169000000.0
2009-07-08 19:18:00,0.62325,0.6235,0.62325,0.62345,126600000.0
2009-07-08 19:19:00,0.62345,0.62345,0.62315,0.62325,87800000.0
2009-07-08 19:20:00,0.62325,0.6235,0.62325,0.6234,122600000.0
2009-07-08 19:21:00,0.6234,0.6236,0.623,0.6231,446200004.0
2009-07-08 19:22:00,0.6231,0.6231,0.62295,0.62295,199600001.0
2009-07-08 19:23:00,0.62305,0.62315,0.623,0.623,167800000.0
2009-07-08 19:24:00,0.62305,0.6232,0.62305,0.6232,28800000.0
2009-07-08 19:25:00,0.62315,0.6238,0.62315,0.6237,156000000.0
2009-07-08 19:26:00,0.62365,0.6238,0.62345,0.62345,102800000.0
2009-07-08 19:27:00,0.62345,0.62345,0.62345,0.62345,96200000.0
2009-07-08 19:28:00,0.62345,0.62385,0.62345,0.62385,346600000.0
2009-07-08 19:29:00,0.62385,0.6241,0.62345,0.62405,516599999.0
2009-07-08 19:30:00,0.624,0.62405,0.6237,0.6238,131800000.0
2009-07-08 19:31:00,0.6238,0.6241,0.62355,0.6237,122000000.0
2009-07-08 19:32:00,0.6237,0.6237,0.62355,0.62365,34600000.0
2009-07-08 19:33:00,0.6237,0.62385,0.62365,0.62385,48600000.0
2009-07-08 19:34:00,0.62365,0.6239,0.6236,0.6238,104400000.0
2009-07-08 19:35:00,0.6238,0.62385,0.62345,0.62345,141400003.0
2009-07-08 19:36:00,0.6236,0.62365,0.6234,0.62355,120599999.0
2009-07-08 19:37:00,0.62355,0.6236,0.6232,0.6233,130000000.0
2009-07-08 19:38:00,0.6235,0.6236,0.62285,0.62295,413400001.0
2009-07-08 19:39:00,0.62305,0.6235,0.62295,0.6235,224000000.0
2009-07-08 19:40:00,0.6233,0.62335,0.6233,0.62335,172400001.0
2009-07-08 19:41:00,0.62335,0.62335,0.62325,0.6233,221999997.0
2009-07-08 19:42:00,0.62325,0.62345,0.62325,0.6233,197600000.0
2009-07-08 19:43:00,0.6233,0.6233,0.62305,0.6231,116800000.0
2009-07-08 19:44:00,0.6231,0.6231,0.623,0.6231,107400000.0
2009-07-08 19:45:00,0.6231,0.62315,0.62305,0.6231,266600000.0
2009-07-08 19:46:00,0.6231,0.6231,0.62305,0.62305,36000000.0
2009-07-08 19:47:00,0.62305,0.62305,0.623,0.623,78000000.0
2009-07-08 19:48:00,0.623,0.623,0.62295,0.623,227200000.0
2009-07-08 19:49:00,0.6229,0.62305,0.62282,0.62298,105400000.0
2009-07-08 19:50:00,0.6231,0.6231,0.6227,0.6228,281800002.0
2009-07-08 19:51:00,0.6228,0.62285,0.6225,0.6225,288199999.0
2009-07-08 19:52:00,0.6224,0.6224,0.6214,0.62175,341800001.0
2009-07-08 19:53:00,0.62175,0.6221,0.62115,0.6221,261800003.0
2009-07-08 19:54:00,0.6221,0.6226,0.6221,0.62245,115800000.0
2009-07-08 19:55:00,0.62245,0.6231,0.62245,0.6226,234200001.0
2009-07-08 19:56:00,0.6227,0.6227,0.62265,0.6227,93200000.0
2009-07-08 19:57:00,0.62265,0.62265,0.62255,0.62255,83100000.0
2009-07-08 19:58:00,0.62255,0.6227,0.62255,0.62255,111800000.0
2009-07-08 19:59:00,0.62255,0.6227,0.62255,0.6227,52400000.0
2009-07-08 20:00:00,0.6227,0.6227,0.62255,0.62255,67800000.0
2009-07-08 20:01:00,0.62255,0.62255,0.6223,0.6223,51800000.0
2009-07-08 20:02:00,0.6223,0.6226,0.6223,0.6226,465200008.0
2009-07-08 20:03:00,0.62255,0.62265,0.62245,0.62265,78800002.0
2009-07-08 20:04:00,0.6226,0.6226,0.6226,0.6226,5800000.0
2009-07-08 20:05:00,0.6226,0.6226,0.62215,0.62225,419400007.0
2009-07-08 20:06:00,0.6221,0.6221,0.6218,0.6219,62600000.0
2009-07-08 20:07:00,0.6219,0.622,0.6216,0.6218,390400000.0
2009-07-08 20:08:00,0.62175,0.62175,0.62165,0.6217,266200000.0
2009-07-08 20:09:00,0.62175,0.62175,0.6217,0.6217,152200000.0
2009-07-08 20:10:00,0.6217,0.6217,0.6216,0.6216,83400000.0
2009-07-08 20:11:00,0.6216,0.6216,0.621,0.6213,262600000.0
2009-07-08 20:12:00,0.6213,0.62185,0.6213,0.62165,564999999.0
2009-07-08 20:13:00,0.62165,0.62175,0.6215,0.6215,390400001.0
2009-07-08 20:14:00,0.6215,0.62165,0.6214,0.6215,260600000.0
2009-07-08 20:15:00,0.62145,0.62145,0.62145,0.62145,12000000.0
2009-07-08 20:16:00,0.6215,0.6215,0.6215,0.6215,1000000.0
2009-07-08 20:17:00,0.6215,0.6216,0.6214,0.6215,173200000.0
2009-07-08 20:18:00,0.6215,0.62205,0.6215,0.6219,460600000.0
2009-07-08 20:19:00,0.6219,0.62205,0.62155,0.62165,354200000.0
2009-07-08 20:20:00,0.62175,0.6219,0.62175,0.6219,82600000.0
2009-07-08 20:21:00,0.6219,0.62195,0.6219,0.62195,77800000.0
2009-07-08 20:22:00,0.6219,0.6219,0.62185,0.62185,82600000.0
2009-07-08 20:23:00,0.6218,0.6219,0.62175,0.6218,71600000.0
2009-07-08 20:24:00,0.622,0.6225,0.6217,0.6217,459000002.0
2009-07-08 20:25:00,0.6217,0.6218,0.6217,0.62175,51200000.0
2009-07-08 20:26:00,0.6218,0.62205,0.62145,0.6218,125800001.0
2009-07-08 20:27:00,0.6218,0.62185,0.6217,0.62175,66400001.0
2009-07-08 20:28:00,0.6218,0.6218,0.62175,0.62175,95600001.0
2009-07-08 20:29:00,0.62185,0.62185,0.62185,0.62185,12800000.0
2009-07-08 20:30:00,0.6218,0.62185,0.6217,0.6217,144600003.0
2009-07-08 20:31:00,0.6217,0.6221,0.6216,0.6221,227400000.0
2009-07-08 20:32:00,0.6221,0.62235,0.62195,0.6221,477000000.0
2009-07-08 20:33:00,0.62225,0.62245,0.62185,0.62185,238200001.0
2009-07-08 20:34:00,0.62185,0.62185,0.62175,0.62175,147200000.0
2009-07-08 20:35:00,0.62175,0.6219,0.62165,0.6217,166200001.0
2009-07-08 20:36:00,0.6217,0.62175,0.62165,0.62175,223000000.0
2009-07-08 20:37:00,0.62175,0.62175,0.62125,0.62135,387399999.0
2009-07-08 20:38:00,0.62145,0.6217,0.62145,0.6217,54800000.0
2009-07-08 20:39:00,0.6217,0.6217,0.6217,0.6217,55800000.0
2009-07-08 20:40:00,0.6217,0.6217,0.62165,0.62165,23800000.0
2009-07-08 20:41:00,0.62165,0.62165,0.6216,0.62165,59200000.0
2009-07-08 20:42:00,0.6217,0.6219,0.6217,0.62175,88800000.0
2009-07-08 20:43:00,0.62165,0.62173,0.62157,0.62163,43600000.0
2009-07-08 20:44:00,0.62175,0.62175,0.62175,0.62175,31200000.0
2009-07-08 20:45:00,0.62175,0.62175,0.62175,0.62175,31200000.0
2009-07-08 20:46:00,0.62164,0.62174,0.62155,0.62157,111200000.0
2009-07-08 20:47:00,0.6219,0.6219,0.62165,0.62165,8800000.0
2009-07-08 20:48:00,0.6218,0.62185,0.6218,0.6218,20200000.0
2009-07-08 20:49:00,0.6218,0.6218,0.6218,0.6218,7800000.0
2009-07-08 20:50:00,0.622,0.62205,0.62185,0.62195,102400000.0
2009-07-08 20:51:00,0.622,0.62265,0.62195,0.62245,150800000.0
2009-07-08 20:52:00,0.62245,0.6229,0.62245,0.6228,36800000.0
2009-07-08 20:53:00,0.62275,0.62305,0.62275,0.6229,80800000.0
2009-07-08 20:54:00,0.6229,0.6231,0.6229,0.623,85600000.0
2009-07-08 20:55:00,0.623,0.62325,0.623,0.62315,67000000.0
2009-07-08 20:56:00,0.62312,0.62312,0.62292,0.62296,36800000.0
2009-07-08 20:57:00,0.62305,0.62305,0.62255,0.62285,113600000.0
2009-07-08 20:58:00,0.62285,0.62295,0.6226,0.62285,232800003.0
2009-07-08 20:59:00,0.623,0.623,0.62275,0.62275,49600000.0
2009-07-08 21:00:00,0.62265,0.62275,0.62265,0.62275,27200000.0
2009-07-08 21:01:00,0.62275,0.6228,0.62275,0.6228,9400000.0
2009-07-08 21:02:00,0.6228,0.62295,0.6228,0.6228,71000000.0
2009-07-08 21:03:00,0.6229,0.623,0.62275,0.6228,76199999.0
2009-07-08 21:04:00,0.62275,0.6231,0.62275,0.6231,70399999.0
2009-07-08 21:05:00,0.623,0.6231,0.623,0.623,39400000.0
2009-07-08 21:06:00,0.623,0.62365,0.623,0.62355,45000000.0
2009-07-08 21:07:00,0.6238,0.6238,0.6232,0.62325,109200000.0
2009-07-08 21:08:00,0.6232,0.6232,0.6232,0.6232,17200000.0
2009-07-08 21:09:00,0.62325,0.6238,0.62325,0.6236,177400000.0
2009-07-08 21:10:00,0.6236,0.62365,0.62345,0.62355,90200000.0
2009-07-08 21:11:00,0.62355,0.6238,0.62355,0.62355,172800002.0
2009-07-08 21:12:00,0.62355,0.62355,0.62355,0.62355,33600000.0
2009-07-08 21:13:00,0.62355,0.624,0.62355,0.624,238800002.0
2009-07-08 21:14:00,0.6239,0.62415,0.62375,0.62405,128000001.0
2009-07-08 21:15:00,0.62405,0.62405,0.624,0.624,72000000.0
2009-07-08 21:16:00,0.624,0.62425,0.624,0.62425,143000000.0
2009-07-08 21:17:00,0.6242,0.62425,0.6242,0.62425,120800003.0
2009-07-08 21:18:00,0.62425,0.62435,0.62425,0.6243,195200002.0
2009-07-08 21:19:00,0.6243,0.6243,0.6237,0.62405,110200000.0
2009-07-08 21:20:00,0.624,0.6241,0.62355,0.6239,27800000.0
2009-07-08 21:21:00,0.6237,0.6243,0.62365,0.62425,97400003.0
2009-07-08 21:22:00,0.62425,0.62425,0.6239,0.62415,77600000.0
2009-07-08 21:23:00,0.6241,0.62415,0.62395,0.62395,267200001.0
2009-07-08 21:24:00,0.62395,0.624,0.62395,0.624,23200000.0
2009-07-08 21:25:00,0.624,0.624,0.6239,0.6239,22800000.0
2009-07-08 21:26:00,0.62395,0.62395,0.6236,0.6237,208000001.0
2009-07-08 21:27:00,0.6237,0.6237,0.62335,0.62355,340000011.0
2009-07-08 21:28:00,0.62355,0.62365,0.6235,0.62365,267200007.0
2009-07-08 21:29:00,0.6236,0.62375,0.6236,0.62375,120400000.0
2009-07-08 21:30:00,0.6239,0.624,0.6239,0.62395,103800002.0
2009-07-08 21:31:00,0.62395,0.62395,0.6237,0.6237,62400000.0
2009-07-08 21:32:00,0.6237,0.6237,0.6237,0.6237,31600000.0
2009-07-08 21:33:00,0.62342,0.62357,0.62326,0.62332,55200000.0
2009-07-08 21:34:00,0.62333,0.62366,0.62333,0.62356,42000000.0
2009-07-08 21:35:00,0.62339,0.62355,0.62331,0.6234,73600000.0
2009-07-08 21:36:00,0.6238,0.62445,0.62375,0.624,193400001.0
2009-07-08 21:37:00,0.62405,0.6245,0.62405,0.62435,70400000.0
2009-07-08 21:38:00,0.6244,0.62455,0.624,0.6241,212200001.0
2009-07-08 21:39:00,0.6241,0.6243,0.624,0.6243,69800001.0
2009-07-08 21:40:00,0.6244,0.62465,0.6244,0.62465,134400000.0
2009-07-08 21:41:00,0.6247,0.62495,0.6246,0.62475,209200001.0
2009-07-08 21:42:00,0.62475,0.62475,0.62475,0.62475,35200000.0
2009-07-08 21:43:00,0.6247,0.62475,0.6244,0.62465,129600000.0
2009-07-08 21:44:00,0.62465,0.6247,0.6246,0.6246,125600000.0
2009-07-08 21:45:00,0.6246,0.62475,0.6246,0.62475,105200000.0
2009-07-08 21:46:00,0.62485,0.625,0.62485,0.625,107200000.0
2009-07-08 21:47:00,0.62505,0.62605,0.625,0.62605,436600002.0
2009-07-08 21:48:00,0.62605,0.62605,0.6258,0.6258,410399999.0
2009-07-08 21:49:00,0.62585,0.62665,0.62585,0.6262,341800001.0
2009-07-08 21:50:00,0.62585,0.62595,0.6258,0.62595,232799999.0
2009-07-08 21:51:00,0.6261,0.62685,0.6261,0.6268,110800000.0
2009-07-08 21:52:00,0.6268,0.6268,0.6261,0.6262,118400000.0
2009-07-08 21:53:00,0.62615,0.62615,0.6257,0.6258,274400000.0
2009-07-08 21:54:00,0.6258,0.6258,0.6255,0.6256,355999998.0
2009-07-08 21:55:00,0.6256,0.62575,0.6252,0.6257,369000002.0
2009-07-08 21:56:00,0.6258,0.62605,0.62575,0.6258,99200000.0
2009-07-08 21:57:00,0.62595,0.62595,0.6256,0.62575,141600000.0
2009-07-08 21:58:00,0.6258,0.62605,0.6258,0.6258,185600001.0
2009-07-08 21:59:00,0.62575,0.62575,0.62575,0.62575,43200000.0
2009-07-08 22:00:00,0.62565,0.62575,0.6256,0.62565,206200000.0
2009-07-08 22:01:00,0.62575,0.62575,0.6255,0.6256,111200001.0
2009-07-08 22:02:00,0.62545,0.6256,0.62545,0.6256,114800000.0
2009-07-08 22:03:00,0.6255,0.62565,0.6255,0.62555,50800000.0
2009-07-08 22:04:00,0.62555,0.62555,0.62515,0.62515,234399999.0
2009-07-08 22:05:00,0.6252,0.62545,0.62505,0.62505,358399999.0
2009-07-08 22:06:00,0.6249,0.6253,0.62475,0.6253,280000000.0
2009-07-08 22:07:00,0.6252,0.6252,0.62515,0.62515,28800000.0
2009-07-08 22:08:00,0.62514,0.62514,0.62505,0.62508,17800000.0
2009-07-08 22:09:00,0.62512,0.62512,0.62506,0.62511,22000000.0
2009-07-08 22:10:00,0.62515,0.6252,0.62515,0.62515,68000000.0
2009-07-08 22:11:00,0.62515,0.62515,0.6251,0.6251,35200000.0
2009-07-08 22:12:00,0.6251,0.6251,0.625,0.6251,251200001.0
2009-07-08 22:13:00,0.6253,0.62535,0.6252,0.62535,87200000.0
2009-07-08 22:14:00,0.62535,0.6256,0.62535,0.6256,96000000.0
2009-07-08 22:15:00,0.6256,0.62565,0.62555,0.62555,92799999.0
2009-07-08 22:16:00,0.62555,0.6256,0.625,0.6255,392000001.0
2009-07-08 22:17:00,0.62575,0.6259,0.62555,0.6256,89600000.0
2009-07-08 22:18:00,0.62565,0.62565,0.6251,0.62545,128800000.0
2009-07-08 22:19:00,0.62545,0.6256,0.62545,0.62545,38400000.0
2009-07-08 22:20:00,0.62545,0.6257,0.62545,0.6257,80800000.0
2009-07-08 22:21:00,0.6257,0.62575,0.62565,0.62565,65600000.0
2009-07-08 22:22:00,0.62565,0.62575,0.62565,0.62565,60000000.0
2009-07-08 22:23:00,0.62565,0.62575,0.6256,0.6256,170800000.0
2009-07-08 22:24:00,0.62555,0.6257,0.6254,0.6256,86400000.0
2009-07-08 22:25:00,0.6256,0.6257,0.6255,0.62565,188400000.0
2009-07-08 22:26:00,0.62565,0.62565,0.62565,0.62565,8400000.0
2009-07-08 22:27:00,0.62565,0.62565,0.62565,0.62565,8400000.0
2009-07-08 22:28:00,0.62565,0.6257,0.62555,0.6257,84800000.0
2009-07-08 22:29:00,0.62565,0.62565,0.6255,0.6255,108800000.0
2009-07-08 22:30:00,0.62515,0.62564,0.62507,0.6254,74800000.0
2009-07-08 22:31:00,0.6256,0.6256,0.62555,0.6256,68200000.0
2009-07-08 22:32:00,0.62565,0.62635,0.62565,0.62635,97800000.0
2009-07-08 22:33:00,0.6264,0.62715,0.62635,0.6268,262400000.0
2009-07-08 22:34:00,0.62685,0.62715,0.62675,0.6269,229599999.0
2009-07-08 22:35:00,0.62695,0.62695,0.62695,0.62695,44800000.0
2009-07-08 22:36:00,0.627,0.627,0.627,0.627,9600000.0
2009-07-08 22:37:00,0.627,0.627,0.627,0.627,6600000.0
2009-07-08 22:38:00,0.627,0.627,0.6269,0.6269,43400000.0
2009-07-08 22:39:00,0.62695,0.627,0.62695,0.62695,48000000.0
2009-07-08 22:40:00,0.627,0.627,0.6262,0.62685,158100000.0
2009-07-08 22:41:00,0.6267,0.62685,0.626,0.62685,201600000.0
2009-07-08 22:42:00,0.6268,0.627,0.6268,0.627,51600000.0
2009-07-08 22:43:00,0.627,0.62705,0.6268,0.6268,131200000.0
2009-07-08 22:44:00,0.627,0.627,0.6266,0.6266,118000000.0
2009-07-08 22:45:00,0.6267,0.62695,0.6267,0.6269,126800000.0
2009-07-08 22:46:00,0.6269,0.6269,0.6269,0.6269,215800000.0
2009-07-08 22:47:00,0.6269,0.6269,0.62655,0.6266,107600000.0
2009-07-08 22:48:00,0.62665,0.62665,0.62665,0.62665,16400000.0
2009-07-08 22:49:00,0.6263,0.62635,0.62625,0.62635,145600001.0
2009-07-08 22:50:00,0.62635,0.6264,0.6263,0.6264,62000000.0
2009-07-08 22:51:00,0.62645,0.6267,0.62645,0.6267,48200000.0
2009-07-08 22:52:00,0.6265,0.6265,0.6263,0.6263,51000000.0
2009-07-08 22:53:00,0.6262,0.6262,0.62615,0.62615,19600000.0
2009-07-08 22:54:00,0.6262,0.6262,0.6262,0.6262,8200000.0
2009-07-08 22:55:00,0.62615,0.62625,0.62615,0.62625,35600001.0
2009-07-08 22:56:00,0.62625,0.62625,0.62605,0.62605,68200001.0
2009-07-08 22:57:00,0.62605,0.62605,0.6257,0.62575,187600002.0
2009-07-08 22:58:00,0.6257,0.6258,0.6257,0.6258,52800000.0
2009-07-08 22:59:00,0.6258,0.6258,0.6258,0.6258,38400000.0
2009-07-08 23:00:00,0.62575,0.62585,0.6255,0.6255,81600000.0
2009-07-08 23:01:00,0.6255,0.6256,0.62545,0.62545,108800000.0
2009-07-08 23:02:00,0.6255,0.6255,0.6255,0.6255,22400000.0
2009-07-08 23:03:00,0.62555,0.62555,0.62555,0.62555,4800000.0
2009-07-08 23:04:00,0.6256,0.6256,0.6256,0.6256,16000000.0
2009-07-08 23:05:00,0.6256,0.6257,0.6256,0.6256,25600000.0
2009-07-08 23:06:00,0.62565,0.62565,0.62565,0.62565,14400000.0
2009-07-08 23:07:00,0.62565,0.62575,0.62545,0.6255,89600000.0
2009-07-08 23:08:00,0.6255,0.6255,0.62515,0.62525,166400000.0
2009-07-08 23:09:00,0.62525,0.62555,0.62525,0.62555,29600000.0
2009-07-08 23:10:00,0.62532,0.62559,0.62532,0.62538,28800000.0
2009-07-08 23:11:00,0.62545,0.62545,0.62525,0.62525,35200000.0
2009-07-08 23:12:00,0.62525,0.62525,0.62525,0.62525,24200000.0
2009-07-08 23:13:00,0.62525,0.62525,0.62515,0.62525,38200000.0
2009-07-08 23:14:00,0.62525,0.62535,0.6252,0.62535,110600000.0
2009-07-08 23:15:00,0.6254,0.62545,0.62535,0.62545,76200000.0
2009-07-08 23:16:00,0.62545,0.62545,0.62545,0.62545,9600000.0
2009-07-08 23:17:00,0.6254,0.6254,0.62535,0.62535,25200000.0
2009-07-08 23:18:00,0.62545,0.62545,0.62535,0.62535,49000000.0
2009-07-08 23:19:00,0.62545,0.6255,0.6253,0.6255,29800000.0
2009-07-08 23:20:00,0.6255,0.6255,0.62545,0.62545,18800000.0
2009-07-08 23:21:00,0.62555,0.62555,0.6254,0.62545,62800000.0
2009-07-08 23:22:00,0.62565,0.6257,0.62545,0.6257,36200000.0
2009-07-08 23:23:00,0.6257,0.62575,0.62545,0.62575,55800000.0
2009-07-08 23:24:00,0.62565,0.62565,0.6256,0.6256,44000000.0
2009-07-08 23:25:00,0.62565,0.62565,0.62565,0.62565,7800000.0
2009-07-08 23:26:00,0.6257,0.62585,0.6257,0.62575,54800000.0
2009-07-08 23:27:00,0.62575,0.62585,0.62575,0.62585,36200000.0
2009-07-08 23:28:00,0.6259,0.626,0.6259,0.626,42600000.0
2009-07-08 23:29:00,0.62595,0.62615,0.62595,0.626,144200000.0
2009-07-08 23:30:00,0.626,0.626,0.626,0.626,8600000.0
2009-07-08 23:31:00,0.62582,0.62587,0.62573,0.62573,67000000.0
2009-07-08 23:32:00,0.62571,0.62585,0.62564,0.62565,58800000.0
2009-07-08 23:33:00,0.62571,0.62578,0.62568,0.62574,58000000.0
2009-07-08 23:34:00,0.626,0.6261,0.626,0.6261,48600000.0
2009-07-08 23:35:00,0.62628,0.62628,0.62603,0.62603,41600000.0
2009-07-08 23:36:00,0.62592,0.62592,0.62572,0.62592,140800000.0
2009-07-08 23:37:00,0.62594,0.62597,0.62582,0.62583,227200000.0
2009-07-08 23:38:00,0.62605,0.62605,0.626,0.62605,63000000.0
2009-07-08 23:39:00,0.62566,0.62582,0.62566,0.6257,24000000.0
2009-07-08 23:40:00,0.62595,0.626,0.6259,0.626,132000000.0
2009-07-08 23:41:00,0.62609,0.62609,0.62578,0.62583,82000000.0
2009-07-08 23:42:00,0.62569,0.62589,0.62569,0.62577,88200000.0
2009-07-08 23:43:00,0.6261,0.6261,0.6261,0.6261,1000000.0
2009-07-08 23:44:00,0.626,0.626,0.626,0.626,8600000.0
2009-07-08 23:45:00,0.626,0.626,0.62595,0.626,33600000.0
2009-07-08 23:46:00,0.626,0.626,0.626,0.626,9400000.0
2009-07-08 23:47:00,0.62573,0.62611,0.62567,0.62567,258200000.0
2009-07-08 23:48:00,0.626,0.626,0.62595,0.62595,18800000.0
2009-07-08 23:49:00,0.62595,0.62605,0.6259,0.6259,114400000.0
2009-07-08 23:50:00,0.62541,0.62566,0.62531,0.62566,43800000.0
2009-07-08 23:51:00,0.62561,0.62576,0.6255,0.62554,73400000.0
2009-07-08 23:52:00,0.6259,0.626,0.6259,0.626,94800000.0
2009-07-08 23:53:00,0.6259,0.6259,0.62585,0.6259,20600000.0
2009-07-08 23:54:00,0.6259,0.626,0.6259,0.626,33000000.0
2009-07-08 23:55:00,0.62605,0.62605,0.62605,0.62605,14000000.0
2009-07-08 23:56:00,0.62587,0.62598,0.62564,0.62598,48600000.0
2009-07-08 23:57:00,0.62586,0.62586,0.62572,0.62574,14000000.0
2009-07-08 23:58:00,0.6261,0.62635,0.6261,0.62625,51000000.0
2009-07-08 23:59:00,0.62625,0.62625,0.62625,0.62625,25200000.0
2009-07-09 00:00:00,0.6263,0.6263,0.62625,0.62625,55000000.0
2009-07-09 00:01:00,0.6257,0.62621,0.62569,0.62618,49600000.0
2009-07-09 00:02:00,0.62635,0.6264,0.6263,0.6264,21600000.0
2009-07-09 00:03:00,0.6265,0.6267,0.6265,0.6267,30200000.0
2009-07-09 00:04:00,0.6266,0.6267,0.6266,0.6267,70200000.0
2009-07-09 00:05:00,0.62675,0.62815,0.6267,0.6279,160400000.0
2009-07-09 00:06:00,0.6279,0.628,0.62755,0.628,174599998.0
2009-07-09 00:07:00,0.628,0.6281,0.62785,0.62785,56200000.0
2009-07-09 00:08:00,0.6281,0.6281,0.62785,0.62795,134600000.0
2009-07-09 00:09:00,0.62785,0.62785,0.6278,0.6278,33600000.0
2009-07-09 00:10:00,0.62775,0.62775,0.62715,0.6272,114400000.0
2009-07-09 00:11:00,0.62725,0.6273,0.6263,0.6267,205800000.0
2009-07-09 00:12:00,0.6267,0.6268,0.6267,0.6267,60000000.0
2009-07-09 00:13:00,0.6267,0.62685,0.6267,0.6267,74600000.0
2009-07-09 00:14:00,0.62675,0.6268,0.62665,0.62675,41200000.0
2009-07-09 00:15:00,0.62675,0.62675,0.62675,0.62675,18400000.0
2009-07-09 00:16:00,0.6267,0.6267,0.6267,0.6267,19000000.0
2009-07-09 00:17:00,0.6268,0.6268,0.6267,0.6267,20400000.0
2009-07-09 00:18:00,0.62675,0.627,0.62675,0.627,146800000.0
2009-07-09 00:19:00,0.6269,0.6269,0.6269,0.6269,18800000.0
2009-07-09 00:20:00,0.627,0.6271,0.627,0.6271,92200000.0
2009-07-09 00:21:00,0.6272,0.6272,0.6272,0.6272,1000000.0
2009-07-09 00:22:00,0.6272,0.6273,0.6272,0.6273,42200000.0
2009-07-09 00:23:00,0.6273,0.6273,0.62725,0.6273,18800000.0
2009-07-09 00:24:00,0.62725,0.62725,0.6272,0.6272,26800000.0
2009-07-09 00:25:00,0.6273,0.6273,0.6273,0.6273,14400000.0
2009-07-09 00:26:00,0.6273,0.62735,0.6273,0.62735,18400000.0
2009-07-09 00:27:00,0.62735,0.62735,0.62735,0.62735,20800000.0
2009-07-09 00:28:00,0.62663,0.62721,0.62663,0.62685,113600000.0
2009-07-09 00:29:00,0.62725,0.62725,0.6271,0.6271,38000000.0
2009-07-09 00:30:00,0.6271,0.62715,0.62695,0.62695,28400000.0
2009-07-09 00:31:00,0.62685,0.62685,0.6266,0.6266,108600000.0
2009-07-09 00:32:00,0.62675,0.62685,0.62675,0.62675,36800000.0
2009-07-09 00:33:00,0.62675,0.62675,0.6266,0.6266,43200000.0
2009-07-09 00:34:00,0.62655,0.6266,0.62655,0.6266,52800000.0
2009-07-09 00:35:00,0.6267,0.6267,0.62655,0.6266,60800000.0
2009-07-09 00:36:00,0.6266,0.62665,0.62635,0.62635,46400000.0
2009-07-09 00:37:00,0.6263,0.6263,0.6259,0.62605,147800000.0
2009-07-09 00:38:00,0.62605,0.62605,0.62595,0.62605,62400000.0
2009-07-09 00:39:00,0.6261,0.62615,0.6261,0.62615,14400000.0
2009-07-09 00:40:00,0.62615,0.62615,0.62615,0.62615,4800000.0
2009-07-09 00:41:00,0.62615,0.62615,0.62615,0.62615,8000000.0
2009-07-09 00:42:00,0.626,0.626,0.62574,0.62574,28800000.0
2009-07-09 00:43:00,0.62615,0.62615,0.62615,0.62615,22400000.0
2009-07-09 00:44:00,0.62582,0.62606,0.62561,0.62572,128800000.0
2009-07-09 00:45:00,0.62625,0.62625,0.62625,0.62625,4800000.0
2009-07-09 00:46:00,0.6262,0.62625,0.6262,0.62625,24000000.0
2009-07-09 00:47:00,0.62593,0.62615,0.62586,0.62615,36000000.0
2009-07-09 00:48:00,0.62625,0.62625,0.6262,0.6262,36800000.0
2009-07-09 00:49:00,0.6262,0.62625,0.6262,0.62625,27200000.0
2009-07-09 00:50:00,0.62625,0.62625,0.62615,0.62615,44800000.0
2009-07-09 00:51:00,0.6261,0.6262,0.62605,0.6262,75200000.0
2009-07-09 00:52:00,0.6262,0.6262,0.6261,0.6261,44000000.0
2009-07-09 00:53:00,0.6262,0.6266,0.6262,0.6266,56200000.0
2009-07-09 00:54:00,0.6266,0.6268,0.62645,0.6266,99000000.0
2009-07-09 00:55:00,0.62665,0.62665,0.62615,0.62615,34400000.0
2009-07-09 00:56:00,0.62615,0.62615,0.6256,0.62575,176199999.0
2009-07-09 00:57:00,0.6259,0.626,0.62565,0.626,124800000.0
2009-07-09 00:58:00,0.62595,0.62595,0.6257,0.6257,41600000.0
2009-07-09 00:59:00,0.62575,0.62575,0.6247,0.6255,151200001.0
2009-07-09 01:00:00,0.62545,0.62545,0.62515,0.62525,83999999.0
2009-07-09 01:01:00,0.6253,0.62545,0.6253,0.62545,64000000.0
2009-07-09 01:02:00,0.6254,0.6256,0.6254,0.6256,67200000.0
2009-07-09 01:03:00,0.6256,0.6265,0.6256,0.6265,265999999.0
2009-07-09 01:04:00,0.6264,0.62645,0.62625,0.62625,38400000.0
2009-07-09 01:05:00,0.62615,0.62625,0.6261,0.6261,34400000.0
2009-07-09 01:06:00,0.6261,0.6262,0.6261,0.62615,59200000.0
2009-07-09 01:07:00,0.62615,0.62615,0.6261,0.62615,32000000.0
2009-07-09 01:08:00,0.62615,0.62615,0.62615,0.62615,30400000.0
2009-07-09 01:09:00,0.62599,0.62609,0.6257,0.62576,25600000.0
2009-07-09 01:10:00,0.62615,0.6262,0.6257,0.6257,187000000.0
2009-07-09 01:11:00,0.62575,0.62575,0.6253,0.6253,80000000.0
2009-07-09 01:12:00,0.6253,0.6253,0.62495,0.62515,133600000.0
2009-07-09 01:13:00,0.62495,0.62525,0.6246,0.6252,286600000.0
2009-07-09 01:14:00,0.62525,0.62525,0.6252,0.6252,19000000.0
2009-07-09 01:15:00,0.6254,0.6254,0.6254,0.6254,9600000.0
2009-07-09 01:16:00,0.62545,0.62545,0.62535,0.6254,28000000.0
2009-07-09 01:17:00,0.62545,0.62575,0.62545,0.62565,210799997.0
2009-07-09 01:18:00,0.62565,0.62565,0.6255,0.6255,44800000.0
2009-07-09 01:19:00,0.6255,0.6255,0.6255,0.6255,6400000.0
2009-07-09 01:20:00,0.62555,0.62555,0.6251,0.6251,64400000.0
2009-07-09 01:21:00,0.62515,0.6252,0.62505,0.62505,36600000.0
2009-07-09 01:22:00,0.62505,0.6252,0.62505,0.6251,97200000.0
2009-07-09 01:23:00,0.6251,0.6251,0.625,0.625,34400000.0
2009-07-09 01:24:00,0.625,0.6253,0.625,0.6252,71000000.0
2009-07-09 01:25:00,0.62525,0.6253,0.6252,0.62525,44400000.0
2009-07-09 01:26:00,0.62525,0.62525,0.62525,0.62525,5600000.0
2009-07-09 01:27:00,0.62525,0.62525,0.62495,0.62495,68800000.0
2009-07-09 01:28:00,0.62495,0.62495,0.62455,0.62455,199200000.0
2009-07-09 01:29:00,0.62455,0.62465,0.62435,0.6245,141600000.0
2009-07-09 01:30:00,0.6245,0.62475,0.6245,0.62465,52800000.0
2009-07-09 01:31:00,0.62475,0.62485,0.62475,0.62485,30400000.0
2009-07-09 01:32:00,0.62485,0.62495,0.62485,0.62495,60800000.0
2009-07-09 01:33:00,0.62495,0.62495,0.6249,0.6249,25600000.0
2009-07-09 01:34:00,0.6249,0.6249,0.62445,0.62455,72800000.0
2009-07-09 01:35:00,0.62455,0.6246,0.62455,0.6246,28000000.0
2009-07-09 01:36:00,0.6246,0.6246,0.62455,0.62455,33600000.0
2009-07-09 01:37:00,0.62455,0.62455,0.62385,0.6242,179200000.0
2009-07-09 01:38:00,0.62425,0.62445,0.62425,0.62435,51200000.0
2009-07-09 01:39:00,0.62435,0.62445,0.6243,0.62445,11200000.0
2009-07-09 01:40:00,0.62445,0.62445,0.62435,0.62445,38400000.0
2009-07-09 01:41:00,0.6245,0.62465,0.6245,0.62465,17600000.0
2009-07-09 01:42:00,0.62475,0.62475,0.62475,0.62475,4800000.0
2009-07-09 01:43:00,0.62475,0.625,0.62475,0.625,49000000.0
2009-07-09 01:44:00,0.62495,0.6251,0.6246,0.6247,106800000.0
2009-07-09 01:45:00,0.6247,0.6247,0.6243,0.62435,109600000.0
2009-07-09 01:46:00,0.6244,0.6246,0.62405,0.6245,162000000.0
2009-07-09 01:47:00,0.6245,0.6245,0.62375,0.62415,117799999.0
2009-07-09 01:48:00,0.6242,0.6242,0.62385,0.62405,139399999.0
2009-07-09 01:49:00,0.6241,0.62415,0.62405,0.62415,59400000.0
2009-07-09 01:50:00,0.62415,0.62435,0.62415,0.6243,68000000.0
2009-07-09 01:51:00,0.62435,0.6246,0.62435,0.6245,128999999.0
2009-07-09 01:52:00,0.62455,0.62455,0.62435,0.62445,98400000.0
2009-07-09 01:53:00,0.62445,0.6245,0.6244,0.6245,77600000.0
2009-07-09 01:54:00,0.6246,0.62505,0.6246,0.62485,164800000.0
2009-07-09 01:55:00,0.6247,0.62488,0.62447,0.6245,64000000.0
2009-07-09 01:56:00,0.62485,0.625,0.62485,0.62495,184000000.0
2009-07-09 01:57:00,0.62495,0.62535,0.62495,0.62535,43400000.0
2009-07-09 01:58:00,0.6253,0.62545,0.62505,0.62515,195000000.0
2009-07-09 01:59:00,0.62525,0.62535,0.62525,0.6253,161600000.0
2009-07-09 02:00:00,0.6253,0.6256,0.6253,0.6255,80800000.0
2009-07-09 02:01:00,0.62545,0.6255,0.6249,0.6249,99800000.0
2009-07-09 02:02:00,0.6249,0.62495,0.6249,0.6249,21400000.0
2009-07-09 02:03:00,0.6248,0.62515,0.6248,0.62515,47200000.0
2009-07-09 02:04:00,0.62505,0.6256,0.625,0.6256,65600000.0
2009-07-09 02:05:00,0.62545,0.6257,0.62535,0.6257,24000000.0
2009-07-09 02:06:00,0.6257,0.6257,0.62525,0.62525,46400000.0
2009-07-09 02:07:00,0.62525,0.6253,0.62525,0.6253,12800000.0
2009-07-09 02:08:00,0.6253,0.6253,0.6253,0.6253,12800000.0
2009-07-09 02:09:00,0.62522,0.62522,0.62495,0.62495,32000000.0
2009-07-09 02:10:00,0.62525,0.6253,0.6251,0.62515,118400000.0
2009-07-09 02:11:00,0.6251,0.6251,0.6247,0.6247,106000000.0
2009-07-09 02:12:00,0.6247,0.62485,0.6247,0.62485,20400000.0
2009-07-09 02:13:00,0.625,0.625,0.625,0.625,9600000.0
2009-07-09 02:14:00,0.62505,0.62505,0.62505,0.62505,9600000.0
2009-07-09 02:15:00,0.62505,0.62515,0.62505,0.62505,22400000.0
2009-07-09 02:16:00,0.62492,0.625,0.6248,0.6248,57600000.0
2009-07-09 02:17:00,0.62505,0.6253,0.62505,0.6253,27200000.0
2009-07-09 02:18:00,0.6253,0.62535,0.62505,0.62505,55800000.0
2009-07-09 02:19:00,0.62515,0.62515,0.62515,0.62515,24000000.0
2009-07-09 02:20:00,0.6252,0.6252,0.62515,0.62515,16000000.0
2009-07-09 02:21:00,0.6252,0.6252,0.62515,0.62515,20800000.0
2009-07-09 02:22:00,0.6252,0.6252,0.62505,0.62515,34200000.0
2009-07-09 02:23:00,0.62515,0.62535,0.62505,0.62525,278400000.0
2009-07-09 02:24:00,0.62525,0.62525,0.62525,0.62525,19200000.0
2009-07-09 02:25:00,0.6252,0.62535,0.6252,0.62525,144300000.0
2009-07-09 02:26:00,0.62535,0.6255,0.6252,0.62535,231200000.0
2009-07-09 02:27:00,0.62535,0.6256,0.62535,0.6256,105600000.0
2009-07-09 02:28:00,0.6256,0.6262,0.6255,0.6262,148400000.0
2009-07-09 02:29:00,0.62625,0.62655,0.6261,0.62645,229400000.0
2009-07-09 02:30:00,0.62645,0.6265,0.62635,0.6265,69400000.0
2009-07-09 02:31:00,0.6265,0.62665,0.62635,0.62655,129000001.0
2009-07-09 02:32:00,0.6266,0.62665,0.62655,0.62655,16000000.0
2009-07-09 02:33:00,0.6267,0.6267,0.62655,0.62655,57600000.0
2009-07-09 02:34:00,0.62655,0.62695,0.6265,0.62695,129000000.0
2009-07-09 02:35:00,0.62695,0.62725,0.62695,0.62725,32000000.0
2009-07-09 02:36:00,0.62715,0.62715,0.62705,0.62705,65600000.0
2009-07-09 02:37:00,0.62705,0.62705,0.62655,0.62675,151200000.0
2009-07-09 02:38:00,0.62675,0.62705,0.62675,0.62685,71200000.0
2009-07-09 02:39:00,0.62685,0.6271,0.62685,0.62705,72000000.0
2009-07-09 02:40:00,0.627,0.62705,0.62635,0.62655,232000000.0
2009-07-09 02:41:00,0.6265,0.62665,0.62645,0.6266,91800000.0
2009-07-09 02:42:00,0.6266,0.6266,0.62655,0.6266,69600000.0
2009-07-09 02:43:00,0.6266,0.62665,0.62655,0.62665,29600000.0
2009-07-09 02:44:00,0.62665,0.62665,0.6266,0.6266,86400000.0
2009-07-09 02:45:00,0.62665,0.6267,0.62665,0.6267,28800000.0
2009-07-09 02:46:00,0.62675,0.627,0.62665,0.627,65600000.0
2009-07-09 02:47:00,0.6269,0.6269,0.6266,0.6266,41600000.0
2009-07-09 02:48:00,0.62665,0.62665,0.62665,0.62665,4800000.0
2009-07-09 02:49:00,0.62665,0.62665,0.62665,0.62665,4800000.0
2009-07-09 02:50:00,0.62665,0.6267,0.6266,0.6266,40000000.0
2009-07-09 02:51:00,0.6265,0.62655,0.62645,0.6265,41600000.0
2009-07-09 02:52:00,0.62599,0.62632,0.62586,0.62625,118000000.0
2009-07-09 02:53:00,0.6265,0.6267,0.62645,0.6266,32800000.0
2009-07-09 02:54:00,0.6266,0.62685,0.62645,0.62665,67000000.0
2009-07-09 02:55:00,0.6268,0.62685,0.62635,0.62635,86600000.0
2009-07-09 02:56:00,0.62645,0.62645,0.62635,0.62635,28800000.0
2009-07-09 02:57:00,0.62645,0.62645,0.6264,0.62645,28800000.0
2009-07-09 02:58:00,0.62645,0.62645,0.62625,0.62635,132400000.0
2009-07-09 02:59:00,0.6264,0.6264,0.6264,0.6264,20800000.0
2009-07-09 03:00:00,0.62635,0.62635,0.62635,0.62635,11200000.0
2009-07-09 03:01:00,0.6264,0.6264,0.6264,0.6264,33600000.0
2009-07-09 03:02:00,0.6264,0.6264,0.62635,0.6264,33600000.0
2009-07-09 03:03:00,0.6264,0.6264,0.6264,0.6264,12800000.0
2009-07-09 03:04:00,0.6264,0.6264,0.6264,0.6264,14400000.0
2009-07-09 03:05:00,0.6264,0.62655,0.6264,0.62645,57600000.0
2009-07-09 03:06:00,0.62598,0.62626,0.62598,0.62626,46400000.0
2009-07-09 03:07:00,0.62616,0.62626,0.62608,0.6262,45200000.0
2009-07-09 03:08:00,0.62626,0.62628,0.62615,0.62616,37600000.0
2009-07-09 03:09:00,0.62655,0.62655,0.6265,0.6265,36800000.0
2009-07-09 03:10:00,0.6265,0.6265,0.6265,0.6265,9600000.0
2009-07-09 03:11:00,0.6265,0.6269,0.6265,0.62685,67000000.0
2009-07-09 03:12:00,0.62685,0.62685,0.62685,0.62685,9600000.0
2009-07-09 03:13:00,0.62705,0.6271,0.62705,0.62705,33600000.0
2009-07-09 03:14:00,0.62705,0.62725,0.62705,0.62725,133600000.0
2009-07-09 03:15:00,0.62735,0.6274,0.62725,0.62725,128800000.0
2009-07-09 03:16:00,0.6273,0.62765,0.6273,0.6275,124400000.0
2009-07-09 03:17:00,0.62755,0.62755,0.62745,0.62745,38400000.0
2009-07-09 03:18:00,0.6275,0.6278,0.6275,0.62775,128000000.0
2009-07-09 03:19:00,0.62775,0.62785,0.62775,0.62785,123999999.0
2009-07-09 03:20:00,0.62785,0.62785,0.62785,0.62785,25600000.0
2009-07-09 03:21:00,0.62785,0.62855,0.6277,0.62775,252200000.0
2009-07-09 03:22:00,0.62795,0.62805,0.62775,0.62785,107200000.0
2009-07-09 03:23:00,0.62795,0.62795,0.62775,0.62785,113600000.0
2009-07-09 03:24:00,0.6278,0.6278,0.6274,0.62745,104400000.0
2009-07-09 03:25:00,0.6272,0.6274,0.62715,0.62735,104000000.0
2009-07-09 03:26:00,0.6275,0.62755,0.62745,0.62745,60800000.0
2009-07-09 03:27:00,0.62755,0.62765,0.62755,0.62765,27200000.0
2009-07-09 03:28:00,0.62765,0.62765,0.62755,0.6276,56000000.0
2009-07-09 03:29:00,0.6276,0.6276,0.62745,0.62745,71200000.0
2009-07-09 03:30:00,0.62745,0.62785,0.6271,0.6277,188400000.0
2009-07-09 03:31:00,0.6277,0.628,0.6276,0.62795,192400000.0
2009-07-09 03:32:00,0.62795,0.6282,0.6279,0.62815,80200000.0
2009-07-09 03:33:00,0.62776,0.62783,0.62751,0.62776,65400000.0
2009-07-09 03:34:00,0.62795,0.6282,0.6278,0.62795,204599999.0
2009-07-09 03:35:00,0.62805,0.62835,0.62805,0.6282,131600001.0
2009-07-09 03:36:00,0.62825,0.6284,0.62825,0.62835,228000000.0
2009-07-09 03:37:00,0.62835,0.6285,0.6275,0.6277,288399999.0
2009-07-09 03:38:00,0.6275,0.6278,0.62745,0.62765,158200000.0
2009-07-09 03:39:00,0.62765,0.6277,0.62745,0.6277,197400000.0
2009-07-09 03:40:00,0.6278,0.6278,0.62745,0.62755,152000001.0
2009-07-09 03:41:00,0.62755,0.62755,0.627,0.6273,119800000.0
2009-07-09 03:42:00,0.62735,0.62735,0.6271,0.6271,43800000.0
2009-07-09 03:43:00,0.6272,0.6275,0.6272,0.6275,56400000.0
2009-07-09 03:44:00,0.62755,0.62785,0.62755,0.6278,147400000.0
2009-07-09 03:45:00,0.62775,0.62775,0.6277,0.6277,113600000.0
2009-07-09 03:46:00,0.6277,0.62775,0.6277,0.6277,83200000.0
2009-07-09 03:47:00,0.62775,0.62775,0.62765,0.6277,206599998.0
2009-07-09 03:48:00,0.62765,0.6277,0.62765,0.6277,22600000.0
2009-07-09 03:49:00,0.62765,0.6277,0.62765,0.6277,22600000.0
2009-07-09 03:50:00,0.6277,0.6277,0.6277,0.6277,43200000.0
2009-07-09 03:51:00,0.6277,0.6277,0.62765,0.6277,188800001.0
2009-07-09 03:52:00,0.62765,0.62775,0.62765,0.62775,45199999.0
2009-07-09 03:53:00,0.6277,0.62775,0.62765,0.62765,280999995.0
2009-07-09 03:54:00,0.62765,0.62765,0.62765,0.62765,80599998.0
2009-07-09 03:55:00,0.6277,0.6277,0.62745,0.62745,246800000.0
2009-07-09 03:56:00,0.62755,0.6276,0.62755,0.6276,22400000.0
2009-07-09 03:57:00,0.6276,0.6276,0.6274,0.6274,120000000.0
2009-07-09 03:58:00,0.62745,0.6276,0.6273,0.6276,293200001.0
2009-07-09 03:59:00,0.6276,0.62785,0.62695,0.6274,256400000.0
2009-07-09 04:00:00,0.62735,0.62735,0.62735,0.62735,24000000.0
2009-07-09 04:01:00,0.62735,0.62735,0.62695,0.62695,84800000.0
2009-07-09 04:02:00,0.627,0.6271,0.6264,0.6267,313200001.0
2009-07-09 04:03:00,0.62665,0.62685,0.62665,0.62685,64000000.0
2009-07-09 04:04:00,0.62685,0.62685,0.62685,0.62685,8000000.0
2009-07-09 04:05:00,0.6268,0.6268,0.62675,0.6268,43200000.0
2009-07-09 04:06:00,0.62675,0.62675,0.62655,0.6266,180000000.0
2009-07-09 04:07:00,0.6266,0.6269,0.62655,0.62675,113800000.0
2009-07-09 04:08:00,0.6267,0.6269,0.6267,0.62675,31800000.0
2009-07-09 04:09:00,0.6268,0.6268,0.6268,0.6268,9600000.0
2009-07-09 04:10:00,0.6268,0.62695,0.62675,0.62695,86000000.0
2009-07-09 04:11:00,0.62695,0.62695,0.6269,0.6269,35200000.0
2009-07-09 04:12:00,0.62695,0.627,0.6265,0.6266,204399999.0
2009-07-09 04:13:00,0.6266,0.6266,0.6265,0.6265,39200000.0
2009-07-09 04:14:00,0.62655,0.62665,0.6265,0.6265,41600000.0
2009-07-09 04:15:00,0.62655,0.62655,0.6265,0.6265,24800000.0
2009-07-09 04:16:00,0.62655,0.6266,0.62655,0.6266,43200000.0
2009-07-09 04:17:00,0.62665,0.6267,0.62665,0.6267,32000000.0
2009-07-09 04:18:00,0.62675,0.6268,0.6267,0.6268,14400000.0
2009-07-09 04:19:00,0.62685,0.62705,0.62685,0.62695,54400000.0
2009-07-09 04:20:00,0.6269,0.62695,0.6269,0.62695,21800000.0
2009-07-09 04:21:00,0.62675,0.62695,0.62652,0.62672,136800000.0
2009-07-09 04:22:00,0.62695,0.6272,0.62685,0.6269,250199999.0
2009-07-09 04:23:00,0.6269,0.6271,0.6269,0.62695,25400000.0
2009-07-09 04:24:00,0.62695,0.62695,0.6268,0.6268,88800000.0
2009-07-09 04:25:00,0.62685,0.62685,0.62685,0.62685,19200000.0
2009-07-09 04:26:00,0.62685,0.62685,0.62685,0.62685,49600000.0
2009-07-09 04:27:00,0.6269,0.62695,0.6269,0.62695,27200000.0
2009-07-09 04:28:00,0.62695,0.62695,0.62695,0.62695,12800000.0
2009-07-09 04:29:00,0.627,0.62745,0.627,0.62745,60800000.0
2009-07-09 04:30:00,0.62745,0.62745,0.62705,0.62715,29600000.0
2009-07-09 04:31:00,0.62715,0.6272,0.6271,0.62715,44800000.0
2009-07-09 04:32:00,0.62725,0.62725,0.6271,0.6271,25600000.0
2009-07-09 04:33:00,0.6271,0.62715,0.6271,0.62715,14400000.0
2009-07-09 04:34:00,0.62715,0.62715,0.62695,0.62705,58400000.0
2009-07-09 04:35:00,0.62705,0.62705,0.62705,0.62705,25600000.0
2009-07-09 04:36:00,0.62705,0.62705,0.6269,0.6269,68200002.0
2009-07-09 04:37:00,0.6269,0.62705,0.62685,0.62705,41000000.0
2009-07-09 04:38:00,0.62705,0.62705,0.62705,0.62705,6400000.0
2009-07-09 04:39:00,0.62695,0.62695,0.6269,0.6269,39000000.0
2009-07-09 04:40:00,0.62695,0.62705,0.62695,0.62705,22400000.0
2009-07-09 04:41:00,0.62695,0.62695,0.6269,0.6269,27399999.0
2009-07-09 04:42:00,0.6269,0.6269,0.6269,0.6269,2000000.0
2009-07-09 04:43:00,0.6269,0.6269,0.6264,0.62675,71800000.0
2009-07-09 04:44:00,0.62651,0.62665,0.62644,0.62652,48800000.0
2009-07-09 04:45:00,0.62675,0.62675,0.6265,0.6265,66200000.0
2009-07-09 04:46:00,0.6265,0.6266,0.6265,0.6266,77000000.0
2009-07-09 04:47:00,0.62655,0.62655,0.62655,0.62655,32000000.0
2009-07-09 04:48:00,0.6267,0.6267,0.6266,0.6266,46400000.0
2009-07-09 04:49:00,0.6266,0.6266,0.6266,0.6266,3200000.0
2009-07-09 04:50:00,0.6266,0.6266,0.62655,0.62655,65600000.0
2009-07-09 04:51:00,0.62655,0.6266,0.6265,0.6265,65600000.0
2009-07-09 04:52:00,0.6265,0.6265,0.6265,0.6265,21800000.0
2009-07-09 04:53:00,0.6261,0.62636,0.6261,0.62613,46400000.0
2009-07-09 04:54:00,0.6264,0.62645,0.62635,0.6264,64000000.0
2009-07-09 04:55:00,0.62645,0.6267,0.62645,0.6267,78400000.0
2009-07-09 04:56:00,0.6266,0.6266,0.6265,0.62655,105600000.0
2009-07-09 04:57:00,0.62655,0.6266,0.6263,0.62645,104200000.0
2009-07-09 04:58:00,0.6265,0.6265,0.62625,0.62645,139200000.0
2009-07-09 04:59:00,0.62645,0.6265,0.6264,0.6265,28800000.0
2009-07-09 05:00:00,0.6266,0.6266,0.6265,0.6266,19200000.0
2009-07-09 05:01:00,0.6266,0.6266,0.6265,0.6265,54400000.0
2009-07-09 05:02:00,0.6265,0.6267,0.6265,0.6265,7400000.0
2009-07-09 05:03:00,0.62645,0.6265,0.62635,0.6265,85400000.0
2009-07-09 05:04:00,0.62645,0.6266,0.62645,0.6266,46400000.0
2009-07-09 05:05:00,0.62665,0.62665,0.6266,0.62665,43200000.0
2009-07-09 05:06:00,0.62665,0.62675,0.62665,0.62675,25600000.0
2009-07-09 05:07:00,0.6267,0.6267,0.62645,0.62645,62400000.0
2009-07-09 05:08:00,0.62645,0.6265,0.62645,0.6265,25600000.0
2009-07-09 05:09:00,0.6265,0.6265,0.62645,0.62645,22400000.0
2009-07-09 05:10:00,0.62645,0.62665,0.62645,0.62665,67200000.0
2009-07-09 05:11:00,0.62665,0.62665,0.62645,0.6265,88800000.0
2009-07-09 05:12:00,0.6265,0.6265,0.62635,0.62635,148000000.0
2009-07-09 05:13:00,0.6265,0.6265,0.62625,0.62635,138400000.0
2009-07-09 05:14:00,0.62635,0.62635,0.62615,0.62615,184000000.0
2009-07-09 05:15:00,0.62615,0.62615,0.62615,0.62615,28800000.0
2009-07-09 05:16:00,0.62615,0.62615,0.62615,0.62615,16000000.0
2009-07-09 05:17:00,0.62625,0.62625,0.62625,0.62625,3200000.0
2009-07-09 05:18:00,0.62587,0.6259,0.6258,0.6259,61000000.0
2009-07-09 05:19:00,0.62625,0.62635,0.6262,0.62635,48000000.0
2009-07-09 05:20:00,0.62611,0.62632,0.62598,0.62598,67600000.0
2009-07-09 05:21:00,0.6264,0.62655,0.6264,0.62655,17600000.0
2009-07-09 05:22:00,0.62655,0.62675,0.62655,0.62675,38400000.0
2009-07-09 05:23:00,0.6268,0.6268,0.62645,0.62655,162600000.0
2009-07-09 05:24:00,0.62665,0.62665,0.62625,0.62655,103200000.0
2009-07-09 05:25:00,0.6265,0.6265,0.6265,0.6265,8000000.0
2009-07-09 05:26:00,0.62655,0.62655,0.62635,0.62635,96000001.0
2009-07-09 05:27:00,0.62635,0.62645,0.62635,0.62645,68800000.0
2009-07-09 05:28:00,0.6264,0.62655,0.6264,0.62655,112000000.0
2009-07-09 05:29:00,0.62665,0.62665,0.62665,0.62665,3200000.0
2009-07-09 05:30:00,0.62645,0.6265,0.62645,0.6265,30400000.0
2009-07-09 05:31:00,0.62655,0.62655,0.62655,0.62655,6400000.0
2009-07-09 05:32:00,0.62655,0.62655,0.6263,0.62635,190400000.0
2009-07-09 05:33:00,0.6264,0.6264,0.62635,0.62635,16000000.0
2009-07-09 05:34:00,0.62645,0.62645,0.62635,0.6264,43200000.0
2009-07-09 05:35:00,0.62635,0.62635,0.62615,0.62615,49800000.0
2009-07-09 05:36:00,0.62615,0.62625,0.62605,0.62605,206800001.0
2009-07-09 05:37:00,0.626,0.6262,0.626,0.62605,114600001.0
2009-07-09 05:38:00,0.6262,0.62635,0.6262,0.62635,52800000.0
2009-07-09 05:39:00,0.62635,0.62635,0.62635,0.62635,54600000.0
2009-07-09 05:40:00,0.62645,0.62645,0.6264,0.6264,32000000.0
2009-07-09 05:41:00,0.62635,0.62645,0.62635,0.62645,68799999.0
2009-07-09 05:42:00,0.62645,0.62645,0.62635,0.62635,148800000.0
2009-07-09 05:43:00,0.6265,0.6266,0.62625,0.62635,43600000.0
2009-07-09 05:44:00,0.6265,0.62655,0.62635,0.62655,173999998.0
2009-07-09 05:45:00,0.62655,0.62655,0.62645,0.6265,63999999.0
2009-07-09 05:46:00,0.62655,0.62655,0.6265,0.6265,27200000.0
2009-07-09 05:47:00,0.6265,0.6265,0.6264,0.6264,28999999.0
2009-07-09 05:48:00,0.6264,0.6264,0.6264,0.6264,37399998.0
2009-07-09 05:49:00,0.62625,0.62625,0.626,0.626,33800000.0
2009-07-09 05:50:00,0.62609,0.62623,0.62594,0.62601,64400000.0
2009-07-09 05:51:00,0.62609,0.62631,0.62609,0.62631,20400000.0
2009-07-09 05:52:00,0.62624,0.62624,0.62599,0.62599,9000000.0
2009-07-09 05:53:00,0.62645,0.62665,0.62645,0.6266,111200000.0
2009-07-09 05:54:00,0.6266,0.6266,0.62655,0.62655,71999999.0
2009-07-09 05:55:00,0.62655,0.62655,0.62655,0.62655,20799999.0
2009-07-09 05:56:00,0.6266,0.6266,0.6266,0.6266,3200000.0
2009-07-09 05:57:00,0.6266,0.6266,0.6266,0.6266,3200000.0
2009-07-09 05:58:00,0.62665,0.62685,0.62665,0.62685,108000000.0
2009-07-09 05:59:00,0.62705,0.62715,0.62705,0.62715,25600000.0
2009-07-09 06:00:00,0.62705,0.62705,0.6264,0.6264,83200000.0
2009-07-09 06:01:00,0.6264,0.62655,0.6264,0.62655,14800000.0
2009-07-09 06:02:00,0.62655,0.62655,0.6265,0.6265,12800000.0
2009-07-09 06:03:00,0.6265,0.6266,0.6265,0.6266,37600000.0
2009-07-09 06:04:00,0.62655,0.62655,0.62655,0.62655,5600000.0
2009-07-09 06:05:00,0.6263,0.62641,0.62623,0.62623,100200002.0
2009-07-09 06:06:00,0.62655,0.62655,0.62655,0.62655,16800000.0
2009-07-09 06:07:00,0.62628,0.62646,0.62601,0.62628,53400000.0
2009-07-09 06:08:00,0.62655,0.62655,0.6265,0.6265,37000000.0
2009-07-09 06:09:00,0.62636,0.6265,0.62615,0.62615,337600002.0
2009-07-09 06:10:00,0.6267,0.6267,0.6267,0.6267,1000000.0
2009-07-09 06:11:00,0.62623,0.62633,0.62621,0.62626,20000000.0
2009-07-09 06:12:00,0.6267,0.6267,0.62665,0.62665,20200000.0
2009-07-09 06:13:00,0.62655,0.62665,0.62655,0.62665,16000000.0
2009-07-09 06:14:00,0.62665,0.62705,0.6266,0.627,32800000.0
2009-07-09 06:15:00,0.627,0.627,0.627,0.627,4800000.0
2009-07-09 06:16:00,0.6268,0.627,0.6268,0.62695,103800000.0
2009-07-09 06:17:00,0.62695,0.62695,0.6269,0.6269,33000000.0
2009-07-09 06:18:00,0.6269,0.6269,0.6269,0.6269,35400001.0
2009-07-09 06:19:00,0.6269,0.627,0.6269,0.627,17800000.0
2009-07-09 06:20:00,0.62685,0.6269,0.62685,0.6269,26400000.0
2009-07-09 06:21:00,0.62689,0.62689,0.62658,0.62668,46600000.0
2009-07-09 06:22:00,0.6269,0.627,0.62685,0.627,31800000.0
2009-07-09 06:23:00,0.6269,0.6271,0.6269,0.6271,17600000.0
2009-07-09 06:24:00,0.6271,0.6271,0.6271,0.6271,4800000.0
2009-07-09 06:25:00,0.627,0.6271,0.627,0.6271,28800000.0
2009-07-09 06:26:00,0.6271,0.6271,0.62705,0.62705,9600000.0
2009-07-09 06:27:00,0.62705,0.6271,0.62705,0.62705,35200000.0
2009-07-09 06:28:00,0.627,0.6271,0.627,0.627,77200000.0
2009-07-09 06:29:00,0.62705,0.62715,0.62705,0.62715,20800000.0
2009-07-09 06:30:00,0.62715,0.62725,0.62715,0.62725,23200000.0
2009-07-09 06:31:00,0.6272,0.6272,0.62705,0.62705,38400000.0
2009-07-09 06:32:00,0.62705,0.62715,0.627,0.62705,107600000.0
2009-07-09 06:33:00,0.62705,0.62705,0.62675,0.62685,130000001.0
2009-07-09 06:34:00,0.6268,0.6269,0.6268,0.6269,49600000.0
2009-07-09 06:35:00,0.62695,0.62725,0.62695,0.62725,83200000.0
2009-07-09 06:36:00,0.62725,0.62725,0.6272,0.6272,21600000.0
2009-07-09 06:37:00,0.62707,0.62713,0.62697,0.627,160000000.0
2009-07-09 06:38:00,0.6272,0.6272,0.6272,0.6272,14400000.0
2009-07-09 06:39:00,0.62715,0.6273,0.62715,0.62725,90400000.0
2009-07-09 06:40:00,0.62725,0.6274,0.62725,0.6273,50600000.0
2009-07-09 06:41:00,0.62735,0.62735,0.62725,0.62725,52800000.0
2009-07-09 06:42:00,0.6274,0.6274,0.6272,0.6272,28800000.0
2009-07-09 06:43:00,0.62685,0.62711,0.62679,0.62711,339399991.0
2009-07-09 06:44:00,0.6272,0.6272,0.62705,0.62715,127200001.0
2009-07-09 06:45:00,0.6271,0.6271,0.627,0.627,105800000.0
2009-07-09 06:46:00,0.62705,0.62705,0.62705,0.62705,16000000.0
2009-07-09 06:47:00,0.62692,0.62696,0.62692,0.62692,96800000.0
2009-07-09 06:48:00,0.6272,0.62725,0.6272,0.62725,46400000.0
2009-07-09 06:49:00,0.62725,0.6276,0.62725,0.6276,113400001.0
2009-07-09 06:50:00,0.6276,0.6277,0.6275,0.6277,58600000.0
2009-07-09 06:51:00,0.6277,0.6277,0.6276,0.6277,40000000.0
2009-07-09 06:52:00,0.62765,0.6277,0.62765,0.6277,16200000.0
2009-07-09 06:53:00,0.6277,0.6277,0.6277,0.6277,2000000.0
2009-07-09 06:54:00,0.6277,0.6277,0.6277,0.6277,1000000.0
2009-07-09 06:55:00,0.6276,0.6276,0.6276,0.6276,6400000.0
2009-07-09 06:56:00,0.62723,0.62737,0.6272,0.62737,401800000.0
2009-07-09 06:57:00,0.62747,0.62753,0.62721,0.6274,146400000.0
2009-07-09 06:58:00,0.62732,0.62753,0.62728,0.62741,162200000.0
2009-07-09 06:59:00,0.62755,0.62755,0.62755,0.62755,39200000.0
2009-07-09 07:00:00,0.62755,0.62775,0.62755,0.62765,70400000.0
2009-07-09 07:01:00,0.6281,0.6281,0.62775,0.62775,53200000.0
2009-07-09 07:02:00,0.62775,0.62775,0.62775,0.62775,19600000.0
2009-07-09 07:03:00,0.62775,0.6278,0.62765,0.62765,47600002.0
2009-07-09 07:04:00,0.62765,0.62775,0.6274,0.62755,223200002.0
2009-07-09 07:05:00,0.62755,0.6276,0.6272,0.6273,230199999.0
2009-07-09 07:06:00,0.62725,0.62735,0.62725,0.62725,222399998.0
2009-07-09 07:07:00,0.62725,0.6273,0.62725,0.62725,32600000.0
2009-07-09 07:08:00,0.62697,0.62725,0.62693,0.62725,15000000.0
2009-07-09 07:09:00,0.62725,0.62735,0.62725,0.62735,82400000.0
2009-07-09 07:10:00,0.62745,0.62755,0.62745,0.62755,34600000.0
2009-07-09 07:11:00,0.62755,0.62755,0.62755,0.62755,5600000.0
2009-07-09 07:12:00,0.62755,0.62755,0.62755,0.62755,16800000.0
2009-07-09 07:13:00,0.62755,0.6278,0.62755,0.6278,38600000.0
2009-07-09 07:14:00,0.6277,0.6277,0.6277,0.6277,10400000.0
2009-07-09 07:15:00,0.6277,0.62785,0.6277,0.6277,28600000.0
2009-07-09 07:16:00,0.62765,0.62805,0.62745,0.62795,202800000.0
2009-07-09 07:17:00,0.62805,0.62805,0.62795,0.62795,36800000.0
2009-07-09 07:18:00,0.62805,0.62805,0.62795,0.628,24000000.0
2009-07-09 07:19:00,0.62795,0.62795,0.6279,0.6279,16000000.0
2009-07-09 07:20:00,0.62785,0.62785,0.6278,0.6278,35200000.0
2009-07-09 07:21:00,0.62775,0.62775,0.6274,0.6274,32000000.0
2009-07-09 07:22:00,0.62745,0.62745,0.62735,0.62735,27200000.0
2009-07-09 07:23:00,0.62735,0.62745,0.62735,0.6274,49800000.0
2009-07-09 07:24:00,0.62745,0.62755,0.62745,0.62755,20800000.0
2009-07-09 07:25:00,0.62755,0.62755,0.62755,0.62755,33600000.0
2009-07-09 07:26:00,0.62725,0.62742,0.62697,0.62736,116000000.0
2009-07-09 07:27:00,0.62765,0.62765,0.6276,0.6276,56000000.0
2009-07-09 07:28:00,0.62725,0.62736,0.62709,0.62736,300000013.0
2009-07-09 07:29:00,0.6276,0.6277,0.6276,0.6276,12200000.0
2009-07-09 07:30:00,0.6277,0.6277,0.6275,0.6275,19600000.0
2009-07-09 07:31:00,0.62755,0.62755,0.62755,0.62755,17600000.0
2009-07-09 07:32:00,0.62755,0.62755,0.6275,0.6275,33600000.0
2009-07-09 07:33:00,0.62721,0.6273,0.62699,0.62728,115400000.0
2009-07-09 07:34:00,0.62722,0.62742,0.6272,0.62722,120600000.0
2009-07-09 07:35:00,0.6275,0.62755,0.6275,0.62755,44800000.0
2009-07-09 07:36:00,0.62755,0.62755,0.62725,0.62725,119600000.0
2009-07-09 07:37:00,0.62725,0.62725,0.62725,0.62725,9600000.0
2009-07-09 07:38:00,0.6273,0.6273,0.6272,0.6272,59200000.0
2009-07-09 07:39:00,0.62715,0.62715,0.627,0.627,91200000.0
2009-07-09 07:40:00,0.62695,0.62695,0.62655,0.6267,190600000.0
2009-07-09 07:41:00,0.6268,0.6268,0.6266,0.6266,60000000.0
2009-07-09 07:42:00,0.6265,0.6266,0.6265,0.6266,89800000.0
2009-07-09 07:43:00,0.6266,0.6266,0.6263,0.62635,181000000.0
2009-07-09 07:44:00,0.62635,0.62645,0.62615,0.62645,411200000.0
2009-07-09 07:45:00,0.6264,0.6265,0.6263,0.62635,112200000.0
2009-07-09 07:46:00,0.62645,0.62685,0.62645,0.6267,104200000.0
2009-07-09 07:47:00,0.6267,0.6269,0.6267,0.6269,119600000.0
2009-07-09 07:48:00,0.62705,0.62745,0.62685,0.62745,215600000.0
2009-07-09 07:49:00,0.6274,0.62755,0.6271,0.6272,276600002.0
2009-07-09 07:50:00,0.62725,0.62725,0.6265,0.6266,132000001.0
2009-07-09 07:51:00,0.6266,0.62675,0.6266,0.62675,22600001.0
2009-07-09 07:52:00,0.62665,0.627,0.62665,0.62695,54600000.0
2009-07-09 07:53:00,0.62695,0.62755,0.62695,0.62735,127200000.0
2009-07-09 07:54:00,0.62735,0.62735,0.6265,0.62705,223200001.0
2009-07-09 07:55:00,0.6271,0.62765,0.627,0.62755,247000000.0
2009-07-09 07:56:00,0.62765,0.62765,0.62725,0.62735,107400003.0
2009-07-09 07:57:00,0.62735,0.6274,0.62695,0.62695,162800002.0
2009-07-09 07:58:00,0.62695,0.62695,0.62685,0.62685,96800000.0
2009-07-09 07:59:00,0.62685,0.627,0.62685,0.627,48000000.0
2009-07-09 08:00:00,0.62681,0.62699,0.62681,0.62694,36600000.0
2009-07-09 08:01:00,0.62725,0.62725,0.6271,0.6271,15200000.0
2009-07-09 08:02:00,0.6271,0.6271,0.627,0.627,13600000.0
2009-07-09 08:03:00,0.627,0.627,0.627,0.627,7800000.0
2009-07-09 08:04:00,0.62685,0.62685,0.62675,0.6268,160599999.0
2009-07-09 08:05:00,0.62675,0.627,0.62675,0.627,137199999.0
2009-07-09 08:06:00,0.627,0.627,0.627,0.627,5200000.0
2009-07-09 08:07:00,0.627,0.62725,0.627,0.62725,53600000.0
2009-07-09 08:08:00,0.6273,0.6273,0.627,0.62725,64800000.0
2009-07-09 08:09:00,0.62725,0.62725,0.62725,0.62725,32000000.0
2009-07-09 08:10:00,0.6273,0.62735,0.6273,0.62735,17600000.0
2009-07-09 08:11:00,0.62735,0.6277,0.62735,0.6276,179599998.0
2009-07-09 08:12:00,0.6276,0.6276,0.62755,0.62755,276600003.0
2009-07-09 08:13:00,0.62755,0.62775,0.62755,0.6277,287000005.0
2009-07-09 08:14:00,0.62775,0.6278,0.62765,0.6277,151600000.0
2009-07-09 08:15:00,0.6277,0.6281,0.6277,0.6277,197200000.0
2009-07-09 08:16:00,0.62775,0.62805,0.62775,0.62805,131600000.0
2009-07-09 08:17:00,0.6282,0.6283,0.6282,0.6283,152399999.0
2009-07-09 08:18:00,0.62835,0.62835,0.62815,0.6282,145600000.0
2009-07-09 08:19:00,0.62815,0.6282,0.62815,0.62815,48000000.0
2009-07-09 08:20:00,0.62815,0.6283,0.62815,0.6283,119600000.0
2009-07-09 08:21:00,0.62835,0.62845,0.62825,0.6283,251800001.0
2009-07-09 08:22:00,0.6283,0.62855,0.6283,0.62855,107800001.0
2009-07-09 08:23:00,0.62865,0.62865,0.6285,0.6285,32000000.0
2009-07-09 08:24:00,0.6285,0.6286,0.6285,0.62855,128400000.0
2009-07-09 08:25:00,0.6287,0.6294,0.6286,0.629,415400000.0
2009-07-09 08:26:00,0.629,0.629,0.62875,0.6288,195000000.0
2009-07-09 08:27:00,0.62875,0.62885,0.6285,0.62865,400600000.0
2009-07-09 08:28:00,0.6286,0.629,0.62855,0.6288,389799999.0
2009-07-09 08:29:00,0.62875,0.629,0.62865,0.6289,258800000.0
2009-07-09 08:30:00,0.6289,0.62895,0.6287,0.6289,369999999.0
2009-07-09 08:31:00,0.62905,0.62905,0.62865,0.6287,523200001.0
2009-07-09 08:32:00,0.6287,0.62885,0.62865,0.62865,200000000.0
2009-07-09 08:33:00,0.6287,0.629,0.6287,0.6289,154200000.0
2009-07-09 08:34:00,0.62885,0.62885,0.62885,0.62885,25600000.0
2009-07-09 08:35:00,0.62885,0.62885,0.62865,0.62875,82800000.0
2009-07-09 08:36:00,0.62875,0.62875,0.6287,0.6287,27600000.0
2009-07-09 08:37:00,0.62865,0.62865,0.6286,0.6286,128800000.0
2009-07-09 08:38:00,0.6286,0.6288,0.6286,0.62875,199800000.0
2009-07-09 08:39:00,0.62875,0.62875,0.6284,0.6284,250400001.0
2009-07-09 08:40:00,0.62845,0.6285,0.6284,0.6284,68800000.0
2009-07-09 08:41:00,0.62845,0.6285,0.62835,0.62845,62400000.0
2009-07-09 08:42:00,0.62845,0.6285,0.6284,0.62845,114800000.0
2009-07-09 08:43:00,0.6285,0.6289,0.6285,0.6289,268400001.0
2009-07-09 08:44:00,0.6289,0.6289,0.6287,0.6289,76800000.0
2009-07-09 08:45:00,0.62871,0.62871,0.6283,0.6283,254400000.0
2009-07-09 08:46:00,0.6291,0.6292,0.62885,0.62895,39400000.0
2009-07-09 08:47:00,0.62905,0.6295,0.62905,0.6294,78400000.0
2009-07-09 08:48:00,0.62945,0.62945,0.62935,0.62935,20800000.0
2009-07-09 08:49:00,0.62935,0.6299,0.62935,0.6299,138400000.0
2009-07-09 08:50:00,0.6299,0.6299,0.62965,0.6297,105600000.0
2009-07-09 08:51:00,0.6297,0.6297,0.6295,0.6295,110800000.0
2009-07-09 08:52:00,0.6295,0.6295,0.6294,0.6295,280400000.0
2009-07-09 08:53:00,0.6295,0.6295,0.6292,0.62935,317200003.0
2009-07-09 08:54:00,0.62935,0.6294,0.62935,0.62935,143599999.0
2009-07-09 08:55:00,0.6294,0.6295,0.6293,0.62935,689199990.0
2009-07-09 08:56:00,0.6294,0.62945,0.62935,0.62945,317599999.0
2009-07-09 08:57:00,0.6295,0.6295,0.6293,0.6293,332399997.0
2009-07-09 08:58:00,0.62935,0.62945,0.62935,0.62935,105200002.0
2009-07-09 08:59:00,0.6294,0.62955,0.62935,0.6295,352400002.0
2009-07-09 09:00:00,0.62955,0.62975,0.6295,0.6295,249999999.0
2009-07-09 09:01:00,0.6296,0.6296,0.6296,0.6296,25600000.0
2009-07-09 09:02:00,0.6296,0.6296,0.62955,0.62955,19600000.0
2009-07-09 09:03:00,0.62955,0.6297,0.6295,0.6295,179200003.0
2009-07-09 09:04:00,0.6294,0.6294,0.62865,0.6287,312800001.0
2009-07-09 09:05:00,0.6287,0.62875,0.6287,0.6287,143600001.0
2009-07-09 09:06:00,0.6287,0.6287,0.62825,0.6284,481800004.0
2009-07-09 09:07:00,0.6284,0.6289,0.62835,0.6289,388800004.0
2009-07-09 09:08:00,0.6289,0.6289,0.6286,0.6286,203000003.0
2009-07-09 09:09:00,0.6286,0.62865,0.62855,0.62855,54800000.0
2009-07-09 09:10:00,0.6285,0.6285,0.62819,0.62832,65600000.0
2009-07-09 09:11:00,0.62875,0.62875,0.6284,0.62855,335600000.0
2009-07-09 09:12:00,0.62855,0.62875,0.6284,0.62865,305599998.0
2009-07-09 09:13:00,0.62865,0.62865,0.6283,0.6286,502599993.0
2009-07-09 09:14:00,0.62865,0.62865,0.6283,0.6284,220200000.0
2009-07-09 09:15:00,0.6284,0.62855,0.62835,0.62855,56800000.0
2009-07-09 09:16:00,0.62855,0.62855,0.62855,0.62855,83200003.0
2009-07-09 09:17:00,0.62855,0.62855,0.62855,0.62855,105600005.0
2009-07-09 09:18:00,0.6286,0.6286,0.62855,0.6286,188800003.0
2009-07-09 09:19:00,0.6286,0.6286,0.62855,0.6286,269599999.0
2009-07-09 09:20:00,0.6286,0.62895,0.6286,0.62895,232000003.0
2009-07-09 09:21:00,0.62895,0.62895,0.62895,0.62895,52000002.0
2009-07-09 09:22:00,0.62895,0.62895,0.62885,0.6289,353800001.0
2009-07-09 09:23:00,0.6289,0.6291,0.6288,0.62895,313600003.0
2009-07-09 09:24:00,0.62895,0.62995,0.62895,0.6299,490600000.0
2009-07-09 09:25:00,0.6299,0.62995,0.62965,0.6297,468999993.0
2009-07-09 09:26:00,0.6297,0.6297,0.6297,0.6297,21400000.0
2009-07-09 09:27:00,0.6297,0.6297,0.6292,0.6297,247000000.0
2009-07-09 09:28:00,0.62985,0.63,0.62955,0.6297,568000000.0
2009-07-09 09:29:00,0.62965,0.6297,0.62965,0.6297,188800000.0
2009-07-09 09:30:00,0.62965,0.6297,0.62945,0.6297,275999997.0
2009-07-09 09:31:00,0.6297,0.62985,0.62965,0.62975,430600004.0
2009-07-09 09:32:00,0.6297,0.6299,0.62965,0.6297,521199998.0
2009-07-09 09:33:00,0.6297,0.63005,0.62945,0.63005,571600001.0
2009-07-09 09:34:00,0.63005,0.63005,0.62975,0.63,387599999.0
2009-07-09 09:35:00,0.63,0.63,0.6297,0.6298,347200005.0
2009-07-09 09:36:00,0.62985,0.6301,0.6298,0.6299,201600001.0
2009-07-09 09:37:00,0.6299,0.63025,0.6298,0.63025,234799999.0
2009-07-09 09:38:00,0.63,0.6303,0.62985,0.63005,748000002.0
2009-07-09 09:39:00,0.63005,0.6302,0.6299,0.6301,241800002.0
2009-07-09 09:40:00,0.63005,0.6309,0.63005,0.6305,331600000.0
2009-07-09 09:41:00,0.6305,0.63055,0.6303,0.63035,197600000.0
2009-07-09 09:42:00,0.63035,0.63035,0.6299,0.63,338200001.0
2009-07-09 09:43:00,0.63,0.63055,0.63,0.63015,320400001.0
2009-07-09 09:44:00,0.6302,0.6304,0.6302,0.6302,374800005.0
2009-07-09 09:45:00,0.63025,0.63045,0.63015,0.63045,219200001.0
2009-07-09 09:46:00,0.6305,0.6311,0.63045,0.63105,414600001.0
2009-07-09 09:47:00,0.6306,0.63115,0.6306,0.63115,366800000.0
2009-07-09 09:48:00,0.63115,0.63115,0.6309,0.63095,148400000.0
2009-07-09 09:49:00,0.631,0.63105,0.63075,0.63095,326199999.0
2009-07-09 09:50:00,0.6309,0.63105,0.63085,0.63085,301600002.0
2009-07-09 09:51:00,0.6307,0.63105,0.6307,0.63105,236600000.0
2009-07-09 09:52:00,0.631,0.63125,0.6309,0.631,294399999.0
2009-07-09 09:53:00,0.631,0.6314,0.63095,0.63125,714700000.0
2009-07-09 09:54:00,0.63125,0.63175,0.63125,0.6314,449799992.0
2009-07-09 09:55:00,0.6315,0.63185,0.6314,0.63165,397100001.0
2009-07-09 09:56:00,0.6316,0.632,0.6316,0.6318,250800000.0
2009-07-09 09:57:00,0.6318,0.63195,0.63165,0.63165,424800012.0
2009-07-09 09:58:00,0.63165,0.63175,0.63155,0.6316,389600003.0
2009-07-09 09:59:00,0.63165,0.63175,0.63155,0.63155,346600001.0
2009-07-09 10:00:00,0.6317,0.6317,0.631,0.63115,380400003.0
2009-07-09 10:01:00,0.63115,0.6313,0.63115,0.6313,282599999.0
2009-07-09 10:02:00,0.63115,0.6313,0.63095,0.6311,185800001.0
2009-07-09 10:03:00,0.6311,0.63115,0.631,0.631,171800004.0
2009-07-09 10:04:00,0.63095,0.6311,0.6307,0.6311,526800005.0
2009-07-09 10:05:00,0.63105,0.6311,0.63095,0.631,119000000.0
2009-07-09 10:06:00,0.631,0.63105,0.6306,0.6306,380800002.0
2009-07-09 10:07:00,0.63055,0.63055,0.63025,0.63035,403600000.0
2009-07-09 10:08:00,0.6303,0.63055,0.63025,0.6305,313200003.0
2009-07-09 10:09:00,0.6305,0.63075,0.6305,0.6306,290599999.0
2009-07-09 10:10:00,0.63055,0.6309,0.63055,0.63085,310799997.0
2009-07-09 10:11:00,0.63085,0.6309,0.6307,0.63075,267400001.0
2009-07-09 10:12:00,0.6309,0.6312,0.6308,0.631,150600000.0
2009-07-09 10:13:00,0.631,0.6312,0.63085,0.63105,385600000.0
2009-07-09 10:14:00,0.63105,0.6313,0.63105,0.63125,403400000.0
2009-07-09 10:15:00,0.63125,0.6314,0.63105,0.6312,195200000.0
2009-07-09 10:16:00,0.6312,0.63135,0.63115,0.63135,169200000.0
2009-07-09 10:17:00,0.63135,0.6315,0.63135,0.6314,217399999.0
2009-07-09 10:18:00,0.6314,0.63145,0.63125,0.6314,515599999.0
2009-07-09 10:19:00,0.63145,0.6315,0.63145,0.63145,72600000.0
2009-07-09 10:20:00,0.63155,0.6316,0.63145,0.63155,320399999.0
2009-07-09 10:21:00,0.6316,0.6319,0.63155,0.6319,255600000.0
2009-07-09 10:22:00,0.6319,0.63215,0.63175,0.6321,522400001.0
2009-07-09 10:23:00,0.63215,0.6323,0.632,0.63215,391400000.0
2009-07-09 10:24:00,0.6322,0.6322,0.632,0.6321,194600000.0
2009-07-09 10:25:00,0.6321,0.6324,0.63205,0.6321,324000000.0
2009-07-09 10:26:00,0.6321,0.6321,0.63185,0.63185,121399999.0
2009-07-09 10:27:00,0.63185,0.63195,0.63175,0.6318,183200000.0
2009-07-09 10:28:00,0.6318,0.6318,0.63165,0.63175,150000000.0
2009-07-09 10:29:00,0.6317,0.63175,0.6317,0.6317,115200000.0
2009-07-09 10:30:00,0.6318,0.6319,0.63175,0.6318,225600000.0
2009-07-09 10:31:00,0.6318,0.6318,0.63165,0.6317,192000000.0
2009-07-09 10:32:00,0.63165,0.63175,0.63165,0.63175,76800000.0
2009-07-09 10:33:00,0.63175,0.63195,0.63175,0.6318,122600000.0
2009-07-09 10:34:00,0.63185,0.63185,0.6318,0.6318,33600000.0
2009-07-09 10:35:00,0.6318,0.63195,0.63175,0.6318,182400000.0
2009-07-09 10:36:00,0.6318,0.6318,0.63175,0.6318,155200001.0
2009-07-09 10:37:00,0.6318,0.6318,0.63175,0.6318,34400000.0
2009-07-09 10:38:00,0.6318,0.6318,0.63145,0.63145,233600000.0
2009-07-09 10:39:00,0.6314,0.63165,0.63135,0.63165,538200001.0
2009-07-09 10:40:00,0.63165,0.63245,0.63165,0.632,414000002.0
2009-07-09 10:41:00,0.632,0.63215,0.632,0.632,512600000.0
2009-07-09 10:42:00,0.63205,0.6321,0.63195,0.6321,148400000.0
2009-07-09 10:43:00,0.6321,0.6321,0.6319,0.63195,75000000.0
2009-07-09 10:44:00,0.63175,0.63195,0.6317,0.6317,355799999.0
2009-07-09 10:45:00,0.6317,0.63175,0.6316,0.63175,66999999.0
2009-07-09 10:46:00,0.63165,0.63175,0.63165,0.6317,49600000.0
2009-07-09 10:47:00,0.6316,0.63175,0.6316,0.6316,101999998.0
2009-07-09 10:48:00,0.6316,0.63195,0.6316,0.63175,465400000.0
2009-07-09 10:49:00,0.6318,0.6325,0.63175,0.6324,398600001.0
2009-07-09 10:50:00,0.6324,0.63245,0.6321,0.63225,317600000.0
2009-07-09 10:51:00,0.6322,0.6323,0.6322,0.6323,106799999.0
2009-07-09 10:52:00,0.6323,0.63245,0.63225,0.6323,521200000.0
2009-07-09 10:53:00,0.6323,0.63295,0.6323,0.63295,536000001.0
2009-07-09 10:54:00,0.63295,0.63295,0.63265,0.6327,620199993.0
2009-07-09 10:55:00,0.63275,0.63275,0.6326,0.6327,271000000.0
2009-07-09 10:56:00,0.6327,0.6327,0.6327,0.6327,35200000.0
2009-07-09 10:57:00,0.6327,0.6327,0.6326,0.6327,100800000.0
2009-07-09 10:58:00,0.6327,0.6327,0.63245,0.6325,171600000.0
2009-07-09 10:59:00,0.6325,0.6325,0.6324,0.6325,94400000.0
2009-07-09 11:00:00,0.63245,0.6325,0.63245,0.63245,332800002.0
2009-07-09 11:01:00,0.63245,0.6328,0.63245,0.6326,564999999.0
2009-07-09 11:02:00,0.6326,0.63275,0.63255,0.63265,422000003.0
2009-07-09 11:03:00,0.63265,0.6327,0.6326,0.6326,155200000.0
2009-07-09 11:04:00,0.6327,0.6327,0.63255,0.63255,195800000.0
2009-07-09 11:05:00,0.63255,0.6326,0.63245,0.63245,150800003.0
2009-07-09 11:06:00,0.63245,0.63245,0.63235,0.63245,61600000.0
2009-07-09 11:07:00,0.63245,0.63255,0.6324,0.6325,54400000.0
2009-07-09 11:08:00,0.6324,0.6325,0.6324,0.63245,400800002.0
2009-07-09 11:09:00,0.63245,0.63275,0.63245,0.6327,210600000.0
2009-07-09 11:10:00,0.63265,0.63315,0.63265,0.6329,157800000.0
2009-07-09 11:11:00,0.633,0.63315,0.63285,0.63315,213799999.0
2009-07-09 11:12:00,0.63305,0.63305,0.63275,0.63285,192800001.0
2009-07-09 11:13:00,0.63285,0.63295,0.63285,0.63295,240200000.0
2009-07-09 11:14:00,0.6329,0.633,0.63285,0.63295,245200002.0
2009-07-09 11:15:00,0.63295,0.63345,0.63295,0.63305,618199995.0
2009-07-09 11:16:00,0.633,0.633,0.63265,0.6329,456600001.0
2009-07-09 11:17:00,0.6329,0.63305,0.6327,0.6329,216400001.0
2009-07-09 11:18:00,0.63295,0.63295,0.63285,0.6329,266600000.0
2009-07-09 11:19:00,0.6328,0.633,0.6328,0.63285,283200000.0
2009-07-09 11:20:00,0.63285,0.633,0.63265,0.633,792200005.0
2009-07-09 11:21:00,0.633,0.6333,0.633,0.6333,411999999.0
2009-07-09 11:22:00,0.63325,0.63335,0.6331,0.6331,306600001.0
2009-07-09 11:23:00,0.6331,0.63355,0.6331,0.6333,399999998.0
2009-07-09 11:24:00,0.6333,0.6335,0.6332,0.63335,562000001.0
2009-07-09 11:25:00,0.6333,0.6335,0.63315,0.6332,391800001.0
2009-07-09 11:26:00,0.6332,0.63365,0.63315,0.63355,714000005.0
2009-07-09 11:27:00,0.63355,0.63355,0.63345,0.63345,511399994.0
2009-07-09 11:28:00,0.63345,0.6335,0.63325,0.63335,649400003.0
2009-07-09 11:29:00,0.6334,0.6335,0.63335,0.63345,169399998.0
2009-07-09 11:30:00,0.63345,0.6337,0.6334,0.63355,378999999.0
2009-07-09 11:31:00,0.6336,0.63385,0.63355,0.6337,460799998.0
2009-07-09 11:32:00,0.6337,0.6337,0.6336,0.6336,86000000.0
2009-07-09 11:33:00,0.6336,0.6337,0.63355,0.63355,78000000.0
2009-07-09 11:34:00,0.63355,0.6337,0.63355,0.63365,99200000.0
2009-07-09 11:35:00,0.63365,0.6337,0.63355,0.63355,88800000.0
2009-07-09 11:36:00,0.6337,0.6337,0.63355,0.6337,48000002.0
2009-07-09 11:37:00,0.63355,0.6337,0.6335,0.6335,138800000.0
2009-07-09 11:38:00,0.6335,0.6337,0.6335,0.63355,160600000.0
2009-07-09 11:39:00,0.6337,0.6337,0.63355,0.6337,188000000.0
2009-07-09 11:40:00,0.6337,0.6337,0.63355,0.63365,158199999.0
2009-07-09 11:41:00,0.63365,0.63365,0.6334,0.63365,536100000.0
2009-07-09 11:42:00,0.6337,0.634,0.63355,0.63365,222199998.0
2009-07-09 11:43:00,0.6337,0.6337,0.63365,0.63365,24400000.0
2009-07-09 11:44:00,0.6337,0.6337,0.63355,0.63355,107999998.0
2009-07-09 11:45:00,0.63355,0.6338,0.63355,0.63375,203399999.0
2009-07-09 11:46:00,0.63375,0.63375,0.6337,0.6337,34000000.0
2009-07-09 11:47:00,0.6337,0.6337,0.63345,0.63355,98999999.0
2009-07-09 11:48:00,0.63355,0.63385,0.63355,0.63365,84400000.0
2009-07-09 11:49:00,0.63365,0.6338,0.6336,0.63375,108600001.0
2009-07-09 11:50:00,0.6338,0.6338,0.6337,0.6337,154200000.0
2009-07-09 11:51:00,0.6337,0.6338,0.6337,0.6337,71200000.0
2009-07-09 11:52:00,0.6336,0.6337,0.6336,0.6336,67000000.0
2009-07-09 11:53:00,0.6336,0.6336,0.6333,0.63335,204600002.0
2009-07-09 11:54:00,0.6335,0.6335,0.63315,0.6333,170800000.0
2009-07-09 11:55:00,0.6333,0.6334,0.63315,0.6333,106400000.0
2009-07-09 11:56:00,0.63325,0.63325,0.6332,0.6332,13400000.0
2009-07-09 11:57:00,0.6332,0.6334,0.6332,0.6333,216599999.0
2009-07-09 11:58:00,0.6333,0.6333,0.63325,0.63325,23000000.0
2009-07-09 11:59:00,0.63325,0.63345,0.63325,0.63345,334199999.0
2009-07-09 12:00:00,0.63345,0.63345,0.63325,0.63325,377799999.0
2009-07-09 12:01:00,0.63325,0.6336,0.6332,0.63325,278000002.0
2009-07-09 12:02:00,0.63355,0.63375,0.63335,0.6335,439399999.0
2009-07-09 12:03:00,0.6335,0.63365,0.63335,0.63355,237799999.0
2009-07-09 12:04:00,0.6336,0.63365,0.63345,0.6335,112800000.0
2009-07-09 12:05:00,0.6335,0.6336,0.6333,0.63335,407599999.0
2009-07-09 12:06:00,0.6334,0.6335,0.63335,0.63335,77600000.0
2009-07-09 12:07:00,0.6334,0.6335,0.6334,0.6335,69000000.0
2009-07-09 12:08:00,0.6335,0.6335,0.63315,0.6335,110400002.0
2009-07-09 12:09:00,0.6335,0.6335,0.63315,0.6335,127900000.0
2009-07-09 12:10:00,0.6334,0.6335,0.63335,0.6334,300000011.0
2009-07-09 12:11:00,0.6334,0.6336,0.6333,0.63355,326600001.0
2009-07-09 12:12:00,0.63345,0.6337,0.63345,0.6336,51000001.0
2009-07-09 12:13:00,0.6336,0.6337,0.63355,0.63365,163400000.0
2009-07-09 12:14:00,0.6336,0.6337,0.63355,0.63355,444500007.0
2009-07-09 12:15:00,0.6336,0.6336,0.6332,0.6332,425800000.0
2009-07-09 12:16:00,0.6332,0.6332,0.63275,0.63295,320600003.0
2009-07-09 12:17:00,0.6329,0.6331,0.63265,0.6331,284599999.0
2009-07-09 12:18:00,0.6331,0.6331,0.6327,0.6328,392200002.0
2009-07-09 12:19:00,0.6328,0.6328,0.63265,0.6327,163800000.0
2009-07-09 12:20:00,0.6327,0.6328,0.63255,0.63265,356400000.0
2009-07-09 12:21:00,0.63265,0.633,0.63265,0.633,435600000.0
2009-07-09 12:22:00,0.63305,0.6332,0.6329,0.6329,228800000.0
2009-07-09 12:23:00,0.63295,0.63325,0.63285,0.63285,355600002.0
2009-07-09 12:24:00,0.63285,0.6329,0.63235,0.63235,255000000.0
2009-07-09 12:25:00,0.6323,0.6328,0.6323,0.63255,210400002.0
2009-07-09 12:26:00,0.63255,0.6327,0.63255,0.63255,76800000.0
2009-07-09 12:27:00,0.6324,0.6324,0.6319,0.63205,387400001.0
2009-07-09 12:28:00,0.63205,0.6323,0.63205,0.6323,144400000.0
2009-07-09 12:29:00,0.6322,0.6326,0.6322,0.6324,177200000.0
2009-07-09 12:30:00,0.6324,0.6324,0.632,0.6321,466499999.0
2009-07-09 12:31:00,0.63225,0.6323,0.63165,0.63165,154200001.0
2009-07-09 12:32:00,0.63175,0.6319,0.6317,0.6317,316400003.0
2009-07-09 12:33:00,0.6317,0.6317,0.6314,0.6314,304600001.0
2009-07-09 12:34:00,0.6314,0.6316,0.6313,0.6314,530000005.0
2009-07-09 12:35:00,0.63165,0.6317,0.6312,0.63165,636000000.0
2009-07-09 12:36:00,0.63165,0.6318,0.6315,0.63155,497400000.0
2009-07-09 12:37:00,0.6316,0.6318,0.63145,0.6316,385999998.0
2009-07-09 12:38:00,0.63155,0.6317,0.6315,0.6316,133400000.0
2009-07-09 12:39:00,0.6316,0.6317,0.6315,0.63165,189600000.0
2009-07-09 12:40:00,0.63165,0.6317,0.63155,0.63155,148200004.0
2009-07-09 12:41:00,0.63155,0.6316,0.63155,0.63155,93999999.0
2009-07-09 12:42:00,0.63155,0.63175,0.6315,0.63155,211000001.0
2009-07-09 12:43:00,0.63155,0.6317,0.63145,0.63155,465399997.0
2009-07-09 12:44:00,0.63155,0.63155,0.63155,0.63155,17600000.0
2009-07-09 12:45:00,0.63155,0.63175,0.6315,0.63155,443600002.0
2009-07-09 12:46:00,0.6316,0.6317,0.6314,0.6314,336700002.0
2009-07-09 12:47:00,0.63145,0.63145,0.63125,0.6313,45500000.0
2009-07-09 12:48:00,0.63125,0.6316,0.63125,0.6316,241000000.0
2009-07-09 12:49:00,0.6316,0.6316,0.63155,0.6316,211200000.0
2009-07-09 12:50:00,0.63155,0.63185,0.63155,0.6316,300800001.0
2009-07-09 12:51:00,0.6316,0.6317,0.6311,0.6316,256999999.0
2009-07-09 12:52:00,0.63155,0.6317,0.63155,0.6317,93400000.0
2009-07-09 12:53:00,0.6317,0.6317,0.63155,0.63155,31800000.0
2009-07-09 12:54:00,0.63145,0.63155,0.63135,0.63135,293199999.0
2009-07-09 12:55:00,0.6313,0.6313,0.63095,0.6311,136600000.0
2009-07-09 12:56:00,0.6311,0.6311,0.6306,0.631,360400000.0
2009-07-09 12:57:00,0.6309,0.6311,0.6308,0.631,284200001.0
2009-07-09 12:58:00,0.63095,0.6311,0.6304,0.6304,410200002.0
2009-07-09 12:59:00,0.6305,0.6306,0.6303,0.6304,464900001.0
2009-07-09 13:00:00,0.6303,0.6314,0.6303,0.63115,409799998.0
2009-07-09 13:01:00,0.63115,0.6312,0.6306,0.6311,474399996.0
2009-07-09 13:02:00,0.6311,0.6311,0.63045,0.6305,1018199995.0
2009-07-09 13:03:00,0.6305,0.6305,0.6303,0.6304,390800003.0
2009-07-09 13:04:00,0.63035,0.63065,0.63015,0.63015,885700006.0
2009-07-09 13:05:00,0.6301,0.6304,0.6297,0.6298,461400001.0
2009-07-09 13:06:00,0.62985,0.6306,0.62985,0.63035,510599997.0
2009-07-09 13:07:00,0.63035,0.63035,0.63035,0.63035,219199999.0
2009-07-09 13:08:00,0.63035,0.63035,0.63025,0.63025,181599996.0
2009-07-09 13:09:00,0.63035,0.63035,0.62975,0.62975,773999986.0
2009-07-09 13:10:00,0.62965,0.6297,0.6291,0.62955,542599999.0
2009-07-09 13:11:00,0.62955,0.6298,0.62955,0.6298,363399999.0
2009-07-09 13:12:00,0.6298,0.6298,0.6297,0.6297,141200000.0
2009-07-09 13:13:00,0.6298,0.62995,0.62955,0.6299,306800002.0
2009-07-09 13:14:00,0.6299,0.62995,0.62975,0.62975,111400000.0
2009-07-09 13:15:00,0.62975,0.62975,0.62945,0.6297,298600002.0
2009-07-09 13:16:00,0.6296,0.6296,0.6291,0.62935,265700000.0
2009-07-09 13:17:00,0.62945,0.6297,0.62945,0.6297,98200000.0
2009-07-09 13:18:00,0.6296,0.6299,0.6296,0.6298,126000000.0
2009-07-09 13:19:00,0.6298,0.62985,0.6296,0.6296,150000000.0
2009-07-09 13:20:00,0.6296,0.6299,0.62955,0.62985,291200001.0
2009-07-09 13:21:00,0.6299,0.6299,0.6295,0.6295,145600000.0
2009-07-09 13:22:00,0.6295,0.6299,0.6295,0.6299,502600005.0
2009-07-09 13:23:00,0.6299,0.6299,0.62975,0.62975,383200000.0
2009-07-09 13:24:00,0.6297,0.6297,0.6295,0.62965,421599999.0
2009-07-09 13:25:00,0.62965,0.6297,0.6296,0.62965,271400001.0
2009-07-09 13:26:00,0.62965,0.63005,0.6296,0.6298,218599999.0
2009-07-09 13:27:00,0.6298,0.6298,0.62945,0.6297,210900002.0
2009-07-09 13:28:00,0.62965,0.6298,0.6294,0.62955,432299996.0
2009-07-09 13:29:00,0.62955,0.6296,0.62935,0.6295,1074000006.0
2009-07-09 13:30:00,0.6295,0.6296,0.6291,0.6291,197600000.0
2009-07-09 13:31:00,0.6291,0.6293,0.62895,0.6292,326200000.0
2009-07-09 13:32:00,0.6292,0.6294,0.6292,0.6293,132400000.0
2009-07-09 13:33:00,0.6293,0.6295,0.6293,0.6294,111600001.0
2009-07-09 13:34:00,0.62945,0.62945,0.6291,0.62915,225800001.0
2009-07-09 13:35:00,0.6292,0.6293,0.62915,0.6293,185400002.0
2009-07-09 13:36:00,0.6292,0.6294,0.62915,0.62925,335800004.0
2009-07-09 13:37:00,0.6294,0.62945,0.62925,0.62935,473000000.0
2009-07-09 13:38:00,0.62935,0.6294,0.6292,0.6292,382200003.0
2009-07-09 13:39:00,0.62915,0.62935,0.62915,0.62935,230800001.0
2009-07-09 13:40:00,0.62935,0.62935,0.62915,0.62925,68000000.0
2009-07-09 13:41:00,0.62915,0.6293,0.6291,0.62915,729799995.0
2009-07-09 13:42:00,0.62915,0.6294,0.6291,0.6293,364200001.0
2009-07-09 13:43:00,0.62915,0.6292,0.62845,0.62845,284200000.0
2009-07-09 13:44:00,0.62845,0.6287,0.6283,0.6285,444799999.0
2009-07-09 13:45:00,0.62855,0.6288,0.6285,0.6286,378200000.0
2009-07-09 13:46:00,0.62875,0.629,0.6286,0.629,128400001.0
2009-07-09 13:47:00,0.62895,0.6293,0.6288,0.62885,489099998.0
2009-07-09 13:48:00,0.6289,0.6295,0.62885,0.62945,580599996.0
2009-07-09 13:49:00,0.62945,0.6297,0.6291,0.6296,556799999.0
2009-07-09 13:50:00,0.6296,0.6298,0.6295,0.62975,262600000.0
2009-07-09 13:51:00,0.6298,0.6299,0.6298,0.62985,134400000.0
2009-07-09 13:52:00,0.62985,0.6306,0.62985,0.63035,404200001.0
2009-07-09 13:53:00,0.63035,0.6304,0.62985,0.6299,404800003.0
2009-07-09 13:54:00,0.6299,0.63015,0.6298,0.6301,459600002.0
2009-07-09 13:55:00,0.63,0.63055,0.63,0.6302,330400000.0
2009-07-09 13:56:00,0.63025,0.63025,0.62975,0.6298,185000001.0
2009-07-09 13:57:00,0.6298,0.6303,0.6298,0.6303,264800002.0
2009-07-09 13:58:00,0.6303,0.6303,0.6301,0.6301,114000000.0
2009-07-09 13:59:00,0.63,0.63005,0.63,0.63005,20800000.0
2009-07-09 14:00:00,0.63005,0.63025,0.63005,0.63025,783599984.0
2009-07-09 14:01:00,0.63025,0.6304,0.6302,0.6302,436800003.0
2009-07-09 14:02:00,0.6302,0.63045,0.6302,0.63035,816799984.0
2009-07-09 14:03:00,0.63025,0.6304,0.6302,0.63025,480999995.0
2009-07-09 14:04:00,0.63045,0.63045,0.62995,0.6301,729800004.0
2009-07-09 14:05:00,0.6301,0.6303,0.6301,0.6303,385599998.0
2009-07-09 14:06:00,0.6303,0.63045,0.6301,0.6304,192999999.0
2009-07-09 14:07:00,0.6304,0.63055,0.63,0.6302,152200000.0
2009-07-09 14:08:00,0.6302,0.6304,0.6302,0.63035,115200000.0
2009-07-09 14:09:00,0.6303,0.6306,0.6303,0.6304,98800000.0
2009-07-09 14:10:00,0.6304,0.6304,0.6304,0.6304,132800000.0
2009-07-09 14:11:00,0.6304,0.6307,0.6304,0.6307,224800000.0
2009-07-09 14:12:00,0.6307,0.6307,0.6307,0.6307,33800000.0
2009-07-09 14:13:00,0.63065,0.6307,0.6301,0.6301,235200000.0
2009-07-09 14:14:00,0.63005,0.6303,0.63005,0.6303,157800000.0
2009-07-09 14:15:00,0.6303,0.6303,0.6303,0.6303,37200000.0
2009-07-09 14:16:00,0.6303,0.6303,0.6303,0.6303,54000000.0
2009-07-09 14:17:00,0.6303,0.63035,0.6303,0.63035,37600000.0
2009-07-09 14:18:00,0.63035,0.63035,0.6303,0.6303,78000000.0
2009-07-09 14:19:00,0.6303,0.6303,0.63,0.63005,139399999.0
2009-07-09 14:20:00,0.63,0.6302,0.63,0.6302,283800000.0
2009-07-09 14:21:00,0.6302,0.6302,0.62985,0.63,65000000.0
2009-07-09 14:22:00,0.62995,0.6302,0.62995,0.6301,94800000.0
2009-07-09 14:23:00,0.63005,0.63005,0.62975,0.62975,61700000.0
2009-07-09 14:24:00,0.62985,0.63,0.6297,0.6297,187999999.0
2009-07-09 14:25:00,0.6297,0.63,0.6296,0.6299,306300001.0
2009-07-09 14:26:00,0.6299,0.63,0.6299,0.63,87000000.0
2009-07-09 14:27:00,0.63,0.63015,0.63,0.63,216000000.0
2009-07-09 14:28:00,0.6298,0.6298,0.62945,0.62955,224000002.0
2009-07-09 14:29:00,0.62965,0.63015,0.62965,0.62985,185200002.0
2009-07-09 14:30:00,0.63035,0.631,0.63025,0.63035,459800000.0
2009-07-09 14:31:00,0.63035,0.6306,0.62995,0.6301,444200001.0
2009-07-09 14:32:00,0.6301,0.63045,0.6299,0.6303,363600000.0
2009-07-09 14:33:00,0.6303,0.63075,0.63005,0.6302,406400000.0
2009-07-09 14:34:00,0.6302,0.63025,0.6301,0.6302,352200000.0
2009-07-09 14:35:00,0.6302,0.6302,0.62955,0.62955,369199998.0
2009-07-09 14:36:00,0.6296,0.6298,0.6295,0.6296,274399999.0
2009-07-09 14:37:00,0.62965,0.62975,0.6296,0.6297,269999999.0
2009-07-09 14:38:00,0.6297,0.63,0.6297,0.6299,214000000.0
2009-07-09 14:39:00,0.62985,0.62985,0.62975,0.6298,123800000.0
2009-07-09 14:40:00,0.6298,0.6302,0.6298,0.6302,178400000.0
2009-07-09 14:41:00,0.6302,0.6304,0.6302,0.63035,83200000.0
2009-07-09 14:42:00,0.6304,0.63045,0.6303,0.63035,107000001.0
2009-07-09 14:43:00,0.63035,0.6307,0.63035,0.63045,321699997.0
2009-07-09 14:44:00,0.63045,0.63045,0.6301,0.6302,316400002.0
2009-07-09 14:45:00,0.6302,0.63095,0.6302,0.63095,441400000.0
2009-07-09 14:46:00,0.63095,0.63125,0.63095,0.6311,262800000.0
2009-07-09 14:47:00,0.6311,0.63125,0.63105,0.6311,247400000.0
2009-07-09 14:48:00,0.6311,0.6312,0.6311,0.6312,218000001.0
2009-07-09 14:49:00,0.6312,0.6316,0.6312,0.6312,207600000.0
2009-07-09 14:50:00,0.6312,0.6314,0.6312,0.6314,114800000.0
2009-07-09 14:51:00,0.6315,0.6315,0.63145,0.63145,101200000.0
2009-07-09 14:52:00,0.63145,0.63145,0.6309,0.63095,327200000.0
2009-07-09 14:53:00,0.63095,0.631,0.63065,0.63075,446000006.0
2009-07-09 14:54:00,0.63075,0.63125,0.6307,0.63125,368600000.0
2009-07-09 14:55:00,0.63125,0.6315,0.63115,0.6315,493600002.0
2009-07-09 14:56:00,0.6315,0.6316,0.63135,0.6314,216000000.0
2009-07-09 14:57:00,0.6314,0.6314,0.63125,0.63125,37400000.0
2009-07-09 14:58:00,0.63135,0.63135,0.6312,0.6312,235800000.0
2009-07-09 14:59:00,0.63115,0.63125,0.6307,0.6308,363600003.0
2009-07-09 15:00:00,0.6308,0.63085,0.6302,0.63035,496200003.0
2009-07-09 15:01:00,0.63045,0.63045,0.6301,0.6301,587000007.0
2009-07-09 15:02:00,0.63015,0.63015,0.6299,0.6301,141400001.0
2009-07-09 15:03:00,0.6301,0.6301,0.6299,0.63,151799999.0
2009-07-09 15:04:00,0.6299,0.63005,0.62985,0.62985,583200002.0
2009-07-09 15:05:00,0.62985,0.6299,0.62965,0.6298,255999999.0
2009-07-09 15:06:00,0.6298,0.62985,0.62955,0.6296,574200002.0
2009-07-09 15:07:00,0.6296,0.62985,0.6296,0.6296,423000002.0
2009-07-09 15:08:00,0.6296,0.6301,0.6296,0.63,246400000.0
2009-07-09 15:09:00,0.63,0.63,0.62995,0.62995,266799998.0
2009-07-09 15:10:00,0.62995,0.6303,0.62985,0.6303,254199997.0
2009-07-09 15:11:00,0.6303,0.63065,0.6303,0.63065,165200000.0
2009-07-09 15:12:00,0.63065,0.63065,0.6304,0.6305,254400000.0
2009-07-09 15:13:00,0.6305,0.6306,0.6303,0.6304,34000000.0
2009-07-09 15:14:00,0.6304,0.6304,0.6298,0.62995,282199998.0
2009-07-09 15:15:00,0.63005,0.63015,0.6297,0.6297,461600002.0
2009-07-09 15:16:00,0.6297,0.62985,0.6296,0.62975,286200000.0
2009-07-09 15:17:00,0.62975,0.62985,0.62965,0.6298,17400000.0
2009-07-09 15:18:00,0.62965,0.6303,0.62965,0.6301,509400007.0
2009-07-09 15:19:00,0.6301,0.6303,0.6301,0.6301,143999998.0
2009-07-09 15:20:00,0.6301,0.6301,0.6299,0.6299,116000000.0
2009-07-09 15:21:00,0.6299,0.6299,0.6298,0.6299,314199996.0
2009-07-09 15:22:00,0.6299,0.6301,0.62985,0.6301,549200004.0
2009-07-09 15:23:00,0.6301,0.6301,0.6299,0.6299,212200000.0
2009-07-09 15:24:00,0.6299,0.6299,0.62985,0.62985,328400005.0
2009-07-09 15:25:00,0.62985,0.63,0.62965,0.62965,756400012.0
2009-07-09 15:26:00,0.62965,0.6298,0.6296,0.6298,536200007.0
2009-07-09 15:27:00,0.62975,0.6298,0.6295,0.6295,479999999.0
2009-07-09 15:28:00,0.6295,0.62965,0.6295,0.6296,941800012.0
2009-07-09 15:29:00,0.6296,0.6297,0.62945,0.6295,1130199984.0
2009-07-09 15:30:00,0.6295,0.63,0.6291,0.6294,462200001.0
2009-07-09 15:31:00,0.6294,0.6297,0.6292,0.6295,768199999.0
2009-07-09 15:32:00,0.6295,0.6295,0.6292,0.6292,458000008.0
2009-07-09 15:33:00,0.6292,0.6292,0.6287,0.6289,474700001.0
2009-07-09 15:34:00,0.6289,0.6293,0.6288,0.6293,656800004.0
2009-07-09 15:35:00,0.6293,0.6293,0.629,0.62925,389600005.0
2009-07-09 15:36:00,0.62925,0.62935,0.6291,0.6293,400500000.0
2009-07-09 15:37:00,0.6292,0.6293,0.6289,0.6291,266900005.0
2009-07-09 15:38:00,0.6291,0.6291,0.6288,0.62895,766000005.0
2009-07-09 15:39:00,0.62895,0.62915,0.62835,0.62835,765400009.0
2009-07-09 15:40:00,0.62845,0.62855,0.62825,0.62845,506399999.0
2009-07-09 15:41:00,0.62835,0.62865,0.6283,0.6284,538299998.0
2009-07-09 15:42:00,0.6283,0.6285,0.62815,0.6284,678799997.0
2009-07-09 15:43:00,0.6284,0.62865,0.62825,0.6285,256200000.0
2009-07-09 15:44:00,0.6284,0.6286,0.62815,0.6283,500600000.0
2009-07-09 15:45:00,0.6282,0.6284,0.6281,0.6283,401700000.0
2009-07-09 15:46:00,0.6283,0.6283,0.62775,0.62785,432199995.0
2009-07-09 15:47:00,0.6279,0.6283,0.6278,0.62815,413600000.0
2009-07-09 15:48:00,0.62815,0.62835,0.628,0.6283,313800001.0
2009-07-09 15:49:00,0.62835,0.62865,0.628,0.62805,331300000.0
2009-07-09 15:50:00,0.62795,0.628,0.6278,0.6279,489800003.0
2009-07-09 15:51:00,0.6279,0.6281,0.6279,0.62805,193799996.0
2009-07-09 15:52:00,0.62805,0.6283,0.62785,0.6283,357400000.0
2009-07-09 15:53:00,0.6284,0.6287,0.6282,0.6287,120600000.0
2009-07-09 15:54:00,0.6287,0.6291,0.6285,0.6289,256600000.0
2009-07-09 15:55:00,0.6289,0.6289,0.6286,0.6288,93300000.0
2009-07-09 15:56:00,0.6287,0.6288,0.6285,0.62865,248599999.0
2009-07-09 15:57:00,0.62865,0.6289,0.62865,0.6287,165800000.0
2009-07-09 15:58:00,0.6287,0.6287,0.6284,0.6287,125000000.0
2009-07-09 15:59:00,0.6287,0.6287,0.62845,0.62845,163200000.0
2009-07-09 16:00:00,0.62855,0.62885,0.6283,0.6283,473200000.0
2009-07-09 16:01:00,0.6283,0.62835,0.6279,0.6279,625000003.0
2009-07-09 16:02:00,0.628,0.62815,0.62775,0.628,230199999.0
2009-07-09 16:03:00,0.628,0.6291,0.6279,0.6289,365099999.0
2009-07-09 16:04:00,0.6289,0.629,0.62855,0.629,330000000.0
2009-07-09 16:05:00,0.629,0.6292,0.6286,0.6291,369900000.0
2009-07-09 16:06:00,0.629,0.6297,0.62885,0.6293,219200000.0
2009-07-09 16:07:00,0.6293,0.6298,0.62905,0.6296,395400005.0
2009-07-09 16:08:00,0.6296,0.6296,0.6292,0.6292,385000004.0
2009-07-09 16:09:00,0.6292,0.6293,0.62905,0.6293,221800000.0
2009-07-09 16:10:00,0.6293,0.6294,0.6291,0.62935,158800001.0
2009-07-09 16:11:00,0.6293,0.6293,0.6288,0.6288,286300000.0
2009-07-09 16:12:00,0.6288,0.62925,0.6288,0.62905,403000002.0
2009-07-09 16:13:00,0.6289,0.6293,0.6288,0.62915,248000000.0
2009-07-09 16:14:00,0.6292,0.6294,0.6291,0.6293,177400000.0
2009-07-09 16:15:00,0.62915,0.6295,0.6291,0.6291,101700000.0
2009-07-09 16:16:00,0.6291,0.6295,0.62905,0.62935,525900002.0
2009-07-09 16:17:00,0.62935,0.6295,0.62925,0.6294,415400000.0
2009-07-09 16:18:00,0.6294,0.6296,0.6293,0.6296,307400002.0
2009-07-09 16:19:00,0.62955,0.62955,0.62895,0.62905,411200000.0
2009-07-09 16:20:00,0.62905,0.6292,0.62905,0.6292,93999999.0
2009-07-09 16:21:00,0.6292,0.6292,0.6287,0.6289,378600006.0
2009-07-09 16:22:00,0.62875,0.62875,0.62845,0.62855,1062800003.0
2009-07-09 16:23:00,0.62855,0.62875,0.6285,0.6285,299000006.0
2009-07-09 16:24:00,0.6285,0.62855,0.6281,0.6285,507000002.0
2009-07-09 16:25:00,0.6285,0.62855,0.62785,0.6279,1589699997.0
2009-07-09 16:26:00,0.62785,0.62795,0.6278,0.62795,784400000.0
2009-07-09 16:27:00,0.62805,0.62805,0.62775,0.62785,621800009.0
2009-07-09 16:28:00,0.62785,0.62825,0.6278,0.6282,710800006.0
2009-07-09 16:29:00,0.62825,0.62835,0.6282,0.62835,501599999.0
2009-07-09 16:30:00,0.62835,0.6284,0.628,0.628,425399999.0
2009-07-09 16:31:00,0.62805,0.62815,0.6277,0.62785,797400002.0
2009-07-09 16:32:00,0.62785,0.62835,0.6277,0.62835,693199994.0
2009-07-09 16:33:00,0.6284,0.6285,0.628,0.628,732799987.0
2009-07-09 16:34:00,0.6281,0.6281,0.6277,0.628,270400000.0
2009-07-09 16:35:00,0.6281,0.6285,0.62795,0.6285,540799999.0
2009-07-09 16:36:00,0.6285,0.6288,0.62845,0.6286,557000001.0
2009-07-09 16:37:00,0.6286,0.62875,0.6283,0.6284,718599998.0
2009-07-09 16:38:00,0.6284,0.62885,0.6284,0.6286,572599999.0
2009-07-09 16:39:00,0.6286,0.6287,0.628,0.6282,434599996.0
2009-07-09 16:40:00,0.62815,0.6286,0.62815,0.6283,512400001.0
2009-07-09 16:41:00,0.62835,0.6294,0.6283,0.62915,474799999.0
2009-07-09 16:42:00,0.6292,0.6295,0.6292,0.6295,756599997.0
2009-07-09 16:43:00,0.6295,0.6295,0.6292,0.62925,275600000.0
2009-07-09 16:44:00,0.6292,0.6293,0.6292,0.6292,295199999.0
2009-07-09 16:45:00,0.62915,0.6294,0.6291,0.62935,588199995.0
2009-07-09 16:46:00,0.6294,0.6294,0.6287,0.6291,654400002.0
2009-07-09 16:47:00,0.6291,0.6291,0.6287,0.6289,564199991.0
2009-07-09 16:48:00,0.6289,0.62905,0.6283,0.62835,508399993.0
2009-07-09 16:49:00,0.62835,0.62855,0.6282,0.62855,649199988.0
2009-07-09 16:50:00,0.62845,0.62855,0.62835,0.6285,638799984.0
2009-07-09 16:51:00,0.62855,0.6291,0.62855,0.6291,468199996.0
2009-07-09 16:52:00,0.62895,0.62925,0.62885,0.62885,372799996.0
2009-07-09 16:53:00,0.62885,0.6293,0.6288,0.6292,558999999.0
2009-07-09 16:54:00,0.6292,0.62945,0.62915,0.62925,746399997.0
2009-07-09 16:55:00,0.6293,0.62935,0.6289,0.6291,398200000.0
2009-07-09 16:56:00,0.6291,0.6291,0.6288,0.62895,445399999.0
2009-07-09 16:57:00,0.629,0.6294,0.629,0.62905,215199999.0
2009-07-09 16:58:00,0.6291,0.6292,0.62905,0.6292,49400000.0
2009-07-09 16:59:00,0.6292,0.62945,0.629,0.629,81400000.0
2009-07-09 17:00:00,0.62905,0.6291,0.6288,0.62885,750800000.0
2009-07-09 17:01:00,0.6288,0.629,0.62875,0.6289,339300000.0
2009-07-09 17:02:00,0.6288,0.629,0.62875,0.62875,216000000.0
2009-07-09 17:03:00,0.62875,0.62875,0.62835,0.62865,701600003.0
2009-07-09 17:04:00,0.62865,0.629,0.6285,0.629,374199999.0
2009-07-09 17:05:00,0.629,0.62915,0.6287,0.6287,785399986.0
2009-07-09 17:06:00,0.6287,0.62885,0.628,0.6284,580199993.0
2009-07-09 17:07:00,0.62835,0.6284,0.6277,0.6277,685999988.0
2009-07-09 17:08:00,0.6277,0.62785,0.6272,0.62735,484299999.0
2009-07-09 17:09:00,0.6273,0.62815,0.6272,0.6281,409200000.0
2009-07-09 17:10:00,0.628,0.62815,0.6277,0.6281,309400001.0
2009-07-09 17:11:00,0.6281,0.6289,0.6279,0.6287,327200000.0
2009-07-09 17:12:00,0.6287,0.6287,0.6281,0.6283,554999997.0
2009-07-09 17:13:00,0.62815,0.62855,0.6281,0.6284,362199998.0
2009-07-09 17:14:00,0.6284,0.6285,0.62785,0.62795,646199998.0
2009-07-09 17:15:00,0.62795,0.628,0.6274,0.6276,654299999.0
2009-07-09 17:16:00,0.6276,0.62795,0.6276,0.6279,529399989.0
2009-07-09 17:17:00,0.62785,0.6284,0.62785,0.62805,438399995.0
2009-07-09 17:18:00,0.62805,0.62855,0.6279,0.62845,433999998.0
2009-07-09 17:19:00,0.62845,0.6286,0.62825,0.6284,326599999.0
2009-07-09 17:20:00,0.6284,0.62895,0.62835,0.6288,591200002.0
2009-07-09 17:21:00,0.6288,0.62945,0.6287,0.62925,338400000.0
2009-07-09 17:22:00,0.62925,0.62945,0.6292,0.6293,301000000.0
2009-07-09 17:23:00,0.6293,0.62955,0.62925,0.62925,332000000.0
2009-07-09 17:24:00,0.62935,0.62945,0.62925,0.6294,339600001.0
2009-07-09 17:25:00,0.6294,0.6297,0.6292,0.62925,414599998.0
2009-07-09 17:26:00,0.62925,0.6293,0.629,0.62915,249800001.0
2009-07-09 17:27:00,0.6292,0.62955,0.6292,0.62945,124400000.0
2009-07-09 17:28:00,0.62945,0.62945,0.62895,0.6292,531199996.0
2009-07-09 17:29:00,0.6292,0.6294,0.62905,0.6292,379399999.0
2009-07-09 17:30:00,0.6292,0.6295,0.6292,0.62925,350400000.0
2009-07-09 17:31:00,0.62925,0.6294,0.62905,0.6292,670199997.0
2009-07-09 17:32:00,0.62895,0.6295,0.62895,0.6294,346599999.0
2009-07-09 17:33:00,0.6294,0.63015,0.62935,0.63005,336399999.0
2009-07-09 17:34:00,0.63,0.6301,0.62975,0.62975,407600000.0
2009-07-09 17:35:00,0.62975,0.6304,0.62975,0.6302,483800000.0
2009-07-09 17:36:00,0.63015,0.6302,0.63,0.63,332200000.0
2009-07-09 17:37:00,0.63,0.63,0.6294,0.62995,652399994.0
2009-07-09 17:38:00,0.62995,0.6301,0.6293,0.6294,502399999.0
2009-07-09 17:39:00,0.6294,0.6298,0.6292,0.6294,220900000.0
2009-07-09 17:40:00,0.62945,0.63,0.6294,0.6298,400600000.0
2009-07-09 17:41:00,0.6299,0.63,0.6297,0.6299,260600001.0
2009-07-09 17:42:00,0.6299,0.6304,0.6298,0.6304,290400000.0
2009-07-09 17:43:00,0.6304,0.6306,0.63,0.6306,551599998.0
2009-07-09 17:44:00,0.63065,0.63085,0.63065,0.6308,304800000.0
2009-07-09 17:45:00,0.6308,0.6312,0.63075,0.6311,508400000.0
2009-07-09 17:46:00,0.6311,0.6314,0.6311,0.6311,540600000.0
2009-07-09 17:47:00,0.6311,0.6312,0.6307,0.6309,474399996.0
2009-07-09 17:48:00,0.631,0.6312,0.6308,0.6308,339200000.0
2009-07-09 17:49:00,0.6308,0.63095,0.6305,0.63075,245999998.0
2009-07-09 17:50:00,0.63075,0.6308,0.63065,0.6307,219000000.0
2009-07-09 17:51:00,0.6307,0.6308,0.6306,0.6307,255000000.0
2009-07-09 17:52:00,0.63075,0.6308,0.63065,0.6307,172800000.0
2009-07-09 17:53:00,0.6307,0.6308,0.63065,0.6307,106400000.0
2009-07-09 17:54:00,0.63075,0.63105,0.63075,0.6309,171199999.0
2009-07-09 17:55:00,0.6309,0.6312,0.63075,0.63095,416800000.0
2009-07-09 17:56:00,0.6311,0.6311,0.6302,0.63025,407600000.0
2009-07-09 17:57:00,0.63025,0.6306,0.63025,0.63055,501699996.0
2009-07-09 17:58:00,0.63055,0.63055,0.6303,0.6304,227100001.0
2009-07-09 17:59:00,0.63035,0.6304,0.63,0.63005,351800000.0
2009-07-09 18:00:00,0.63005,0.6302,0.6295,0.6295,351600000.0
2009-07-09 18:01:00,0.6295,0.63,0.6294,0.62995,343799996.0
2009-07-09 18:02:00,0.62995,0.62995,0.62945,0.6295,346200000.0
2009-07-09 18:03:00,0.6295,0.6297,0.6295,0.62955,124400000.0
2009-07-09 18:04:00,0.6295,0.62955,0.62935,0.62935,142000000.0
2009-07-09 18:05:00,0.62935,0.6295,0.62925,0.62925,449799998.0
2009-07-09 18:06:00,0.6292,0.6295,0.62915,0.62945,471700000.0
2009-07-09 18:07:00,0.62945,0.6296,0.62935,0.6294,312800000.0
2009-07-09 18:08:00,0.6296,0.6296,0.6294,0.6295,535000003.0
2009-07-09 18:09:00,0.6295,0.6298,0.6294,0.62955,552200001.0
2009-07-09 18:10:00,0.62955,0.6297,0.6293,0.6294,786999999.0
2009-07-09 18:11:00,0.6294,0.62945,0.62935,0.6294,296800000.0
2009-07-09 18:12:00,0.6294,0.6295,0.62935,0.62935,398999999.0
2009-07-09 18:13:00,0.62935,0.6296,0.62935,0.6295,240400001.0
2009-07-09 18:14:00,0.6295,0.6295,0.6294,0.6294,461000002.0
2009-07-09 18:15:00,0.6294,0.6299,0.6294,0.6299,474999994.0
2009-07-09 18:16:00,0.62995,0.63005,0.62985,0.6299,549199997.0
2009-07-09 18:17:00,0.6299,0.63025,0.6299,0.63025,312400000.0
2009-07-09 18:18:00,0.6302,0.63035,0.6302,0.6303,611200000.0
2009-07-09 18:19:00,0.6303,0.63035,0.63025,0.6303,592000006.0
2009-07-09 18:20:00,0.6303,0.6304,0.63,0.63015,692999999.0
2009-07-09 18:21:00,0.63015,0.63085,0.63015,0.63075,328599998.0
2009-07-09 18:22:00,0.6308,0.6319,0.6307,0.6319,592599998.0
2009-07-09 18:23:00,0.6319,0.6319,0.6315,0.6315,220999998.0
2009-07-09 18:24:00,0.6315,0.6315,0.6311,0.6311,375599999.0
2009-07-09 18:25:00,0.63125,0.6315,0.63085,0.6309,211800000.0
2009-07-09 18:26:00,0.6308,0.6309,0.6307,0.6309,153600000.0
2009-07-09 18:27:00,0.6309,0.6313,0.6309,0.63105,934399969.0
2009-07-09 18:28:00,0.63105,0.6317,0.631,0.6316,352599997.0
2009-07-09 18:29:00,0.6317,0.6318,0.63155,0.6316,389899999.0
2009-07-09 18:30:00,0.6316,0.6316,0.63115,0.6313,463500000.0
2009-07-09 18:31:00,0.63135,0.63165,0.63135,0.63165,230200000.0
2009-07-09 18:32:00,0.6317,0.6318,0.63155,0.63155,335400003.0
2009-07-09 18:33:00,0.63155,0.63155,0.6313,0.6315,613599999.0
2009-07-09 18:34:00,0.6315,0.6316,0.63125,0.63125,243400000.0
2009-07-09 18:35:00,0.63125,0.63135,0.63125,0.6313,622399999.0
2009-07-09 18:36:00,0.63125,0.63125,0.63125,0.63125,570600000.0
2009-07-09 18:37:00,0.63125,0.6313,0.63125,0.6313,254600000.0
2009-07-09 18:38:00,0.6313,0.63135,0.63125,0.63135,803400001.0
2009-07-09 18:39:00,0.6314,0.63145,0.6309,0.6309,630400000.0
2009-07-09 18:40:00,0.63095,0.6313,0.6309,0.6312,436800000.0
2009-07-09 18:41:00,0.6313,0.6313,0.6312,0.6312,79600000.0
2009-07-09 18:42:00,0.6312,0.6314,0.6312,0.6313,197000000.0
2009-07-09 18:43:00,0.6313,0.6313,0.63125,0.6313,156600000.0
2009-07-09 18:44:00,0.6313,0.6313,0.6303,0.6304,218000000.0
2009-07-09 18:45:00,0.6304,0.6309,0.6304,0.6309,245200000.0
2009-07-09 18:46:00,0.63085,0.63105,0.6307,0.6308,269400000.0
2009-07-09 18:47:00,0.6308,0.631,0.6304,0.6308,413200000.0
2009-07-09 18:48:00,0.6308,0.6309,0.6308,0.6308,176800000.0
2009-07-09 18:49:00,0.6308,0.6308,0.63025,0.63035,307400000.0
2009-07-09 18:50:00,0.63035,0.63035,0.63015,0.63015,129600000.0
2009-07-09 18:51:00,0.63015,0.63035,0.62965,0.6303,422400001.0
2009-07-09 18:52:00,0.6303,0.63035,0.6303,0.63035,51200000.0
2009-07-09 18:53:00,0.63035,0.63055,0.63035,0.63055,60800000.0
2009-07-09 18:54:00,0.63055,0.63055,0.6305,0.6305,62600000.0
2009-07-09 18:55:00,0.63095,0.6311,0.63095,0.6311,226400000.0
2009-07-09 18:56:00,0.6311,0.6311,0.6307,0.6307,262000000.0
2009-07-09 18:57:00,0.6307,0.63075,0.6307,0.63075,121600000.0
2009-07-09 18:58:00,0.63075,0.6309,0.6307,0.6308,160800000.0
2009-07-09 18:59:00,0.6308,0.6309,0.6308,0.63085,147200000.0
2009-07-09 19:00:00,0.63085,0.631,0.63085,0.631,189000000.0
2009-07-09 19:01:00,0.63095,0.63095,0.6301,0.6302,555000008.0
2009-07-09 19:02:00,0.6302,0.63075,0.6302,0.63065,264199996.0
2009-07-09 19:03:00,0.63065,0.63065,0.63055,0.63055,121800000.0
2009-07-09 19:04:00,0.63055,0.63055,0.6303,0.6303,205400000.0
2009-07-09 19:05:00,0.6303,0.63035,0.63015,0.6302,119400000.0
2009-07-09 19:06:00,0.6303,0.6303,0.62955,0.6296,307000004.0
2009-07-09 19:07:00,0.62945,0.6297,0.6293,0.6294,180000000.0
2009-07-09 19:08:00,0.6294,0.63005,0.62935,0.6297,593400003.0
2009-07-09 19:09:00,0.6297,0.6303,0.6297,0.6303,237400001.0
2009-07-09 19:10:00,0.6303,0.6306,0.6303,0.6305,99000000.0
2009-07-09 19:11:00,0.6305,0.631,0.6303,0.6307,232000001.0
2009-07-09 19:12:00,0.6307,0.6308,0.6305,0.6306,265999995.0
2009-07-09 19:13:00,0.63055,0.6307,0.63045,0.6307,159800000.0
2009-07-09 19:14:00,0.6307,0.63075,0.6304,0.6304,158800000.0
2009-07-09 19:15:00,0.63035,0.6306,0.63035,0.6305,102400000.0
2009-07-09 19:16:00,0.6306,0.6307,0.6306,0.6307,157800000.0
2009-07-09 19:17:00,0.63075,0.63075,0.6306,0.6306,139799999.0
2009-07-09 19:18:00,0.6307,0.6307,0.6306,0.63065,48000000.0
2009-07-09 19:19:00,0.6306,0.6306,0.6306,0.6306,9200000.0
2009-07-09 19:20:00,0.6306,0.6308,0.6306,0.6306,58200000.0
2009-07-09 19:21:00,0.63065,0.6307,0.63065,0.6307,169199999.0
2009-07-09 19:22:00,0.6307,0.6307,0.6306,0.6306,136600000.0
2009-07-09 19:23:00,0.6306,0.6306,0.6303,0.6306,272400000.0
2009-07-09 19:24:00,0.63035,0.6305,0.63005,0.6305,337200001.0
2009-07-09 19:25:00,0.63045,0.6305,0.6302,0.6302,351000000.0
2009-07-09 19:26:00,0.6302,0.6307,0.6302,0.63045,355400000.0
2009-07-09 19:27:00,0.6304,0.6304,0.6303,0.6303,146000000.0
2009-07-09 19:28:00,0.63035,0.6307,0.6303,0.6306,170600000.0
2009-07-09 19:29:00,0.6307,0.6307,0.63065,0.63065,54400000.0
2009-07-09 19:30:00,0.6307,0.63085,0.63055,0.63065,182800000.0
2009-07-09 19:31:00,0.63065,0.63065,0.6306,0.63065,43200000.0
2009-07-09 19:32:00,0.63065,0.63065,0.6306,0.6306,39800000.0
2009-07-09 19:33:00,0.6306,0.6307,0.6306,0.6307,32800000.0
2009-07-09 19:34:00,0.6306,0.63065,0.6306,0.63065,47600000.0
2009-07-09 19:35:00,0.63065,0.63065,0.6306,0.63065,99200000.0
2009-07-09 19:36:00,0.63065,0.63065,0.63065,0.63065,9200000.0
2009-07-09 19:37:00,0.63065,0.6307,0.63065,0.6307,24200000.0
2009-07-09 19:38:00,0.63065,0.6307,0.63065,0.63065,37800000.0
2009-07-09 19:39:00,0.63065,0.6307,0.6306,0.6306,102400000.0
2009-07-09 19:40:00,0.6306,0.6307,0.6306,0.6307,23800000.0
2009-07-09 19:41:00,0.6307,0.6307,0.6304,0.63045,115400000.0
2009-07-09 19:42:00,0.63045,0.63095,0.63045,0.6308,166800000.0
2009-07-09 19:43:00,0.6308,0.6308,0.6308,0.6308,42800000.0
2009-07-09 19:44:00,0.6308,0.6308,0.6308,0.6308,42400000.0
2009-07-09 19:45:00,0.6308,0.6308,0.63065,0.63065,44000000.0
2009-07-09 19:46:00,0.63055,0.63055,0.6305,0.6305,24000000.0
2009-07-09 19:47:00,0.6305,0.6305,0.6305,0.6305,8800000.0
2009-07-09 19:48:00,0.63045,0.63045,0.63005,0.63035,207200001.0
2009-07-09 19:49:00,0.63035,0.6305,0.6301,0.6302,71000000.0
2009-07-09 19:50:00,0.63002,0.63033,0.63002,0.6301,18200000.0
2009-07-09 19:51:00,0.6303,0.63055,0.63015,0.63055,253600001.0
2009-07-09 19:52:00,0.6305,0.6305,0.6305,0.6305,24000000.0
2009-07-09 19:53:00,0.6305,0.6306,0.6305,0.6306,34000000.0
2009-07-09 19:54:00,0.63045,0.63045,0.63035,0.63035,144800000.0
2009-07-09 19:55:00,0.63035,0.63035,0.63005,0.63005,125000000.0
2009-07-09 19:56:00,0.6302,0.6303,0.6302,0.6303,6600000.0
2009-07-09 19:57:00,0.6303,0.6304,0.63015,0.63035,103400000.0
2009-07-09 19:58:00,0.6302,0.63025,0.6302,0.63025,44400000.0
2009-07-09 19:59:00,0.6303,0.6303,0.6302,0.6302,73999999.0
2009-07-09 20:00:00,0.6302,0.6303,0.63015,0.63015,82600000.0
2009-07-09 20:01:00,0.6302,0.63025,0.63015,0.6302,203399992.0
2009-07-09 20:02:00,0.6302,0.63025,0.63015,0.63025,50400000.0
2009-07-09 20:03:00,0.63025,0.63025,0.63015,0.6302,87999999.0
2009-07-09 20:04:00,0.63025,0.63025,0.6302,0.6302,63200000.0
2009-07-09 20:05:00,0.6302,0.6302,0.6301,0.6301,44000000.0
2009-07-09 20:06:00,0.6301,0.6301,0.63005,0.6301,56000000.0
2009-07-09 20:07:00,0.63015,0.6302,0.63005,0.63005,134400000.0
2009-07-09 20:08:00,0.63,0.63,0.63,0.63,33600000.0
2009-07-09 20:09:00,0.6302,0.63045,0.63,0.6301,320000000.0
2009-07-09 20:10:00,0.6301,0.63045,0.6298,0.62995,399799999.0
2009-07-09 20:11:00,0.6301,0.6306,0.62995,0.63015,574099999.0
2009-07-09 20:12:00,0.63055,0.63065,0.6301,0.6302,459199999.0
2009-07-09 20:13:00,0.6302,0.6302,0.6302,0.6302,108800000.0
2009-07-09 20:14:00,0.6302,0.6302,0.6302,0.6302,9200000.0
2009-07-09 20:15:00,0.6299,0.63012,0.62975,0.62997,88000000.0
2009-07-09 20:16:00,0.6302,0.6309,0.63005,0.63065,270600000.0
2009-07-09 20:17:00,0.63065,0.63085,0.63065,0.63065,183600000.0
2009-07-09 20:18:00,0.63065,0.6307,0.6306,0.6307,224400002.0
2009-07-09 20:19:00,0.63065,0.63065,0.63065,0.63065,66000000.0
2009-07-09 20:20:00,0.63065,0.63065,0.63065,0.63065,9200000.0
2009-07-09 20:21:00,0.6307,0.6307,0.63065,0.6307,113400000.0
2009-07-09 20:22:00,0.6307,0.63075,0.63065,0.63065,102800000.0
2009-07-09 20:23:00,0.63065,0.6309,0.63065,0.63075,255999998.0
2009-07-09 20:24:00,0.63075,0.63075,0.63075,0.63075,9200000.0
2009-07-09 20:25:00,0.63075,0.63075,0.6307,0.6307,18400000.0
2009-07-09 20:26:00,0.6307,0.63085,0.6307,0.6307,137599999.0
2009-07-09 20:27:00,0.6307,0.6308,0.6307,0.6308,108800000.0
2009-07-09 20:28:00,0.6308,0.6308,0.63075,0.6308,89200003.0
2009-07-09 20:29:00,0.6308,0.63085,0.6308,0.6308,103800000.0
2009-07-09 20:30:00,0.6307,0.63115,0.6307,0.63115,124200000.0
2009-07-09 20:31:00,0.63115,0.63115,0.6311,0.6311,10600000.0
2009-07-09 20:32:00,0.6311,0.6314,0.6311,0.6312,98200000.0
2009-07-09 20:33:00,0.6312,0.6312,0.6312,0.6312,3200000.0
2009-07-09 20:34:00,0.6312,0.6312,0.63105,0.63105,57000000.0
2009-07-09 20:35:00,0.6311,0.6311,0.63105,0.63105,6000000.0
2009-07-09 20:36:00,0.631,0.631,0.631,0.631,17200001.0
2009-07-09 20:37:00,0.6311,0.6311,0.63105,0.63105,73400000.0
2009-07-09 20:38:00,0.6309,0.6309,0.63078,0.63078,52200000.0
2009-07-09 20:39:00,0.63105,0.63105,0.631,0.631,93000000.0
2009-07-09 20:40:00,0.63105,0.63105,0.63105,0.63105,10400000.0
2009-07-09 20:41:00,0.63085,0.63095,0.63085,0.63085,223799998.0
2009-07-09 20:42:00,0.631,0.631,0.6308,0.6308,134999999.0
2009-07-09 20:43:00,0.6308,0.6309,0.6308,0.6309,234399999.0
2009-07-09 20:44:00,0.6309,0.6309,0.6308,0.6309,59800000.0
2009-07-09 20:45:00,0.6309,0.6309,0.6309,0.6309,2800000.0
2009-07-09 20:46:00,0.63068,0.63092,0.63068,0.63069,133000000.0
2009-07-09 20:47:00,0.63074,0.63078,0.63062,0.63065,48400000.0
2009-07-09 20:48:00,0.6309,0.6309,0.6308,0.6308,48600000.0
2009-07-09 20:49:00,0.6308,0.6308,0.63045,0.63075,893600000.0
2009-07-09 20:50:00,0.63075,0.63075,0.6301,0.63015,862400000.0
2009-07-09 20:51:00,0.6301,0.6304,0.6301,0.6304,305200000.0
2009-07-09 20:52:00,0.63045,0.63045,0.6303,0.63045,1902200025.0
2009-07-09 20:53:00,0.63027,0.63061,0.63021,0.63058,703799996.0
2009-07-09 20:54:00,0.63052,0.6306,0.63042,0.63047,703799996.0
2009-07-09 20:55:00,0.6307,0.6312,0.63055,0.63075,703799996.0
2009-07-09 20:56:00,0.6309,0.6309,0.6305,0.6305,385000000.0
2009-07-09 20:57:00,0.6305,0.6306,0.6305,0.6305,10400000.0
2009-07-09 20:58:00,0.6304,0.6304,0.63035,0.63035,53800000.0
2009-07-09 20:59:00,0.63035,0.63035,0.6303,0.63035,96600001.0
2009-07-09 21:00:00,0.6303,0.63035,0.6301,0.6302,82200000.0
2009-07-09 21:01:00,0.63015,0.63015,0.63,0.63,46000000.0
2009-07-09 21:02:00,0.63005,0.6302,0.63005,0.6301,71200001.0
2009-07-09 21:03:00,0.63015,0.63025,0.63015,0.63025,69600002.0
2009-07-09 21:04:00,0.6302,0.6302,0.6302,0.6302,9400000.0
2009-07-09 21:05:00,0.6303,0.6303,0.6302,0.6302,22200000.0
2009-07-09 21:06:00,0.6302,0.6302,0.6302,0.6302,9400000.0
2009-07-09 21:07:00,0.6302,0.6302,0.6302,0.6302,10400000.0
2009-07-09 21:08:00,0.6299,0.63001,0.6299,0.62997,28800000.0
2009-07-09 21:09:00,0.6302,0.6302,0.6302,0.6302,9400000.0
2009-07-09 21:10:00,0.62992,0.63036,0.62975,0.62994,87000000.0
2009-07-09 21:11:00,0.62988,0.63004,0.62986,0.62993,91800000.0
2009-07-09 21:12:00,0.62991,0.63006,0.62981,0.62986,59600000.0
2009-07-09 21:13:00,0.6303,0.6303,0.6303,0.6303,31200000.0
2009-07-09 21:14:00,0.6303,0.6303,0.6303,0.6303,9400000.0
2009-07-09 21:15:00,0.6303,0.6303,0.63025,0.63025,69200001.0
2009-07-09 21:16:00,0.63025,0.63025,0.6302,0.63025,180200005.0
2009-07-09 21:17:00,0.63025,0.63025,0.6298,0.63015,399800006.0
2009-07-09 21:18:00,0.6301,0.6301,0.63,0.63,28600000.0
2009-07-09 21:19:00,0.63,0.63005,0.63,0.63005,22200000.0
2009-07-09 21:20:00,0.63005,0.63005,0.63,0.63,63800001.0
2009-07-09 21:21:00,0.63005,0.63005,0.63005,0.63005,1000000.0
2009-07-09 21:22:00,0.63,0.6302,0.63,0.6302,25200000.0
2009-07-09 21:23:00,0.6302,0.6302,0.6302,0.6302,18800000.0
2009-07-09 21:24:00,0.6302,0.6302,0.6302,0.6302,9400000.0
2009-07-09 21:25:00,0.6302,0.6302,0.63005,0.63005,47000000.0
2009-07-09 21:26:00,0.63005,0.63005,0.63005,0.63005,9400000.0
2009-07-09 21:27:00,0.63005,0.63005,0.62925,0.62925,123200003.0
2009-07-09 21:28:00,0.6293,0.6293,0.6293,0.6293,9400000.0
2009-07-09 21:29:00,0.62935,0.62945,0.62935,0.62935,137800000.0
2009-07-09 21:30:00,0.62945,0.62945,0.62945,0.62945,9400000.0
2009-07-09 21:31:00,0.62945,0.6295,0.62945,0.6295,31200000.0
2009-07-09 21:32:00,0.6295,0.6295,0.6295,0.6295,28200000.0
2009-07-09 21:33:00,0.6295,0.62955,0.62945,0.62955,87200000.0
2009-07-09 21:34:00,0.62955,0.62955,0.6295,0.6295,56200000.0
2009-07-09 21:35:00,0.62955,0.62965,0.62955,0.62965,59800002.0
2009-07-09 21:36:00,0.62935,0.62951,0.62913,0.62945,121200000.0
2009-07-09 21:37:00,0.6297,0.6298,0.62965,0.62975,72000000.0
2009-07-09 21:38:00,0.6295,0.62969,0.62923,0.62938,93800000.0
2009-07-09 21:39:00,0.62959,0.6296,0.62929,0.62948,46600000.0
2009-07-09 21:40:00,0.62952,0.62982,0.62925,0.6293,81400000.0
2009-07-09 21:41:00,0.6302,0.6302,0.6302,0.6302,41000000.0
2009-07-09 21:42:00,0.6302,0.6302,0.6301,0.6301,72200000.0
2009-07-09 21:43:00,0.6301,0.6301,0.6301,0.6301,37600000.0
2009-07-09 21:44:00,0.6301,0.6301,0.62975,0.62975,60000000.0
2009-07-09 21:45:00,0.62975,0.62975,0.62975,0.62975,24400000.0
2009-07-09 21:46:00,0.62975,0.6298,0.62975,0.6298,39999999.0
2009-07-09 21:47:00,0.6298,0.62985,0.6298,0.62985,30400000.0
2009-07-09 21:48:00,0.62958,0.62965,0.62953,0.62962,92000000.0
2009-07-09 21:49:00,0.62995,0.6301,0.6299,0.6299,148800000.0
2009-07-09 21:50:00,0.6298,0.62985,0.6298,0.62985,9600000.0
2009-07-09 21:51:00,0.6299,0.6299,0.62985,0.62985,36800000.0
2009-07-09 21:52:00,0.6299,0.62995,0.6299,0.6299,33200000.0
2009-07-09 21:53:00,0.6299,0.63,0.6299,0.6299,44000000.0
2009-07-09 21:54:00,0.6299,0.6299,0.6299,0.6299,9200000.0
2009-07-09 21:55:00,0.6299,0.6299,0.6299,0.6299,9200000.0
2009-07-09 21:56:00,0.6299,0.6299,0.6299,0.6299,9200000.0
2009-07-09 21:57:00,0.62975,0.62978,0.62962,0.62969,66000000.0
2009-07-09 21:58:00,0.6299,0.6299,0.62975,0.62985,62400000.0
2009-07-09 21:59:00,0.6299,0.6299,0.6298,0.6298,38400000.0
2009-07-09 22:00:00,0.6298,0.6299,0.62955,0.62955,94800001.0
2009-07-09 22:01:00,0.62975,0.6299,0.62975,0.62985,78800000.0
2009-07-09 22:02:00,0.63005,0.63005,0.63005,0.63005,1600000.0
2009-07-09 22:03:00,0.63,0.63015,0.6297,0.62975,59400000.0
2009-07-09 22:04:00,0.62975,0.63005,0.62975,0.63005,118400000.0
2009-07-09 22:05:00,0.63005,0.63015,0.63005,0.63015,20800000.0
2009-07-09 22:06:00,0.63015,0.63015,0.63015,0.63015,9600000.0
2009-07-09 22:07:00,0.6297,0.62995,0.62935,0.6296,283400001.0
2009-07-09 22:08:00,0.62995,0.62995,0.62995,0.62995,28800000.0
2009-07-09 22:09:00,0.62955,0.62965,0.62955,0.62965,33200000.0
2009-07-09 22:10:00,0.62975,0.62975,0.62975,0.62975,12400000.0
2009-07-09 22:11:00,0.62985,0.62985,0.62985,0.62985,19200000.0
2009-07-09 22:12:00,0.6297,0.6297,0.6297,0.6297,18600000.0
2009-07-09 22:13:00,0.6297,0.6298,0.6297,0.6298,9200000.0
2009-07-09 22:14:00,0.62975,0.62975,0.62975,0.62975,36800000.0
2009-07-09 22:15:00,0.62975,0.6298,0.62975,0.6298,55200000.0
2009-07-09 22:16:00,0.62967,0.62977,0.6296,0.62965,129600000.0
2009-07-09 22:17:00,0.62975,0.62975,0.62975,0.62975,9200000.0
2009-07-09 22:18:00,0.62967,0.6297,0.62956,0.62956,42600000.0
2009-07-09 22:19:00,0.62953,0.62973,0.62953,0.62973,62599998.0
2009-07-09 22:20:00,0.62953,0.62961,0.62951,0.62951,33400000.0
2009-07-09 22:21:00,0.62959,0.6296,0.62943,0.62948,79999999.0
2009-07-09 22:22:00,0.6297,0.6297,0.62935,0.6295,62400000.0
2009-07-09 22:23:00,0.6297,0.6297,0.6294,0.6294,56000000.0
2009-07-09 22:24:00,0.6295,0.6297,0.6295,0.6297,72800000.0
2009-07-09 22:25:00,0.62965,0.62965,0.62965,0.62965,47200000.0
2009-07-09 22:26:00,0.62965,0.6297,0.62965,0.6297,11000000.0
2009-07-09 22:27:00,0.62965,0.6298,0.62955,0.6297,67200000.0
2009-07-09 22:28:00,0.6297,0.6297,0.62965,0.62965,16400000.0
2009-07-09 22:29:00,0.6297,0.6297,0.62965,0.6297,22200000.0
2009-07-09 22:30:00,0.62948,0.62948,0.62947,0.62947,5600000.0
2009-07-09 22:31:00,0.62995,0.62995,0.6297,0.6297,24100000.0
2009-07-09 22:32:00,0.6295,0.6295,0.62948,0.6295,25200000.0
2009-07-09 22:33:00,0.6298,0.6298,0.6298,0.6298,9200000.0
2009-07-09 22:34:00,0.62962,0.62979,0.62962,0.6297,84000000.0
2009-07-09 22:35:00,0.62995,0.63065,0.62995,0.6305,312999999.0
2009-07-09 22:36:00,0.63029,0.63039,0.63027,0.63027,69600000.0
2009-07-09 22:37:00,0.63035,0.63035,0.63035,0.63035,9200000.0
2009-07-09 22:38:00,0.62987,0.62996,0.62987,0.62994,22600000.0
2009-07-09 22:39:00,0.62995,0.62995,0.62988,0.62995,41400000.0
2009-07-09 22:40:00,0.63011,0.6303,0.62993,0.62997,31800000.0
2009-07-09 22:41:00,0.62999,0.63001,0.6299,0.62994,28800000.0
2009-07-09 22:42:00,0.62994,0.62994,0.62973,0.62992,33000000.0
2009-07-09 22:43:00,0.63035,0.63035,0.63015,0.63015,27600000.0
2009-07-09 22:44:00,0.63025,0.63045,0.63025,0.63045,43400000.0
2009-07-09 22:45:00,0.63045,0.63045,0.63045,0.63045,9200000.0
2009-07-09 22:46:00,0.63019,0.63035,0.63015,0.63031,108800000.0
2009-07-09 22:47:00,0.63025,0.63037,0.63023,0.63026,33600000.0
2009-07-09 22:48:00,0.63029,0.63036,0.63,0.63012,29200000.0
2009-07-09 22:49:00,0.63045,0.63045,0.62975,0.62975,44400000.0
2009-07-09 22:50:00,0.6301,0.6301,0.6301,0.6301,30400000.0
2009-07-09 22:51:00,0.62979,0.62993,0.62972,0.62972,62400000.0
2009-07-09 22:52:00,0.62975,0.62992,0.62961,0.62982,75200000.0
2009-07-09 22:53:00,0.62981,0.62997,0.62979,0.62997,58400000.0
2009-07-09 22:54:00,0.63005,0.63005,0.63005,0.63005,9200000.0
2009-07-09 22:55:00,0.63005,0.63005,0.63005,0.63005,9200000.0
2009-07-09 22:56:00,0.6299,0.63004,0.62981,0.62986,127200000.0
2009-07-09 22:57:00,0.62995,0.62995,0.62975,0.62975,24800000.0
2009-07-09 22:58:00,0.62975,0.62975,0.62935,0.62935,9200000.0
2009-07-09 22:59:00,0.6293,0.6294,0.6292,0.6294,11400000.0
2009-07-09 23:00:00,0.62945,0.6296,0.62945,0.6296,39800000.0
2009-07-09 23:01:00,0.62885,0.6295,0.62885,0.6295,13600000.0
2009-07-09 23:02:00,0.6295,0.6295,0.6295,0.6295,8000000.0
2009-07-09 23:03:00,0.62955,0.62955,0.62955,0.62955,6400000.0
2009-07-09 23:04:00,0.62943,0.62952,0.62934,0.62941,119600000.0
2009-07-09 23:05:00,0.62955,0.6297,0.62955,0.6297,4200000.0
2009-07-09 23:06:00,0.6295,0.62962,0.62927,0.62927,27200000.0
2009-07-09 23:07:00,0.6299,0.63025,0.6299,0.63,92400000.0
2009-07-09 23:08:00,0.6304,0.6304,0.6304,0.6304,32600000.0
2009-07-09 23:09:00,0.6304,0.6304,0.6304,0.6304,9800000.0
2009-07-09 23:10:00,0.6301,0.6302,0.6301,0.6302,2600000.0
2009-07-09 23:11:00,0.63012,0.63019,0.62972,0.62979,21000000.0
2009-07-09 23:12:00,0.63,0.63028,0.62988,0.63003,70600000.0
2009-07-09 23:13:00,0.6304,0.6304,0.6304,0.6304,24400000.0
2009-07-09 23:14:00,0.6304,0.6304,0.6304,0.6304,9800000.0
2009-07-09 23:15:00,0.63015,0.63049,0.63015,0.63045,9300000.0
2009-07-09 23:16:00,0.63032,0.6305,0.63024,0.63024,21700000.0
2009-07-09 23:17:00,0.63026,0.63027,0.63013,0.63013,26100000.0
2009-07-09 23:18:00,0.63025,0.63045,0.6301,0.6303,84000000.0
2009-07-09 23:19:00,0.6303,0.63035,0.63015,0.63015,62800000.0
2009-07-09 23:20:00,0.62978,0.63013,0.62952,0.62996,108600000.0
2009-07-09 23:21:00,0.63005,0.63005,0.62965,0.62985,54800000.0
2009-07-09 23:22:00,0.63,0.63005,0.63,0.63005,20400000.0
2009-07-09 23:23:00,0.63005,0.63005,0.63005,0.63005,4800000.0
2009-07-09 23:24:00,0.62983,0.62983,0.62971,0.62974,66000000.0
2009-07-09 23:25:00,0.62964,0.62974,0.62964,0.62968,85800000.0
2009-07-09 23:26:00,0.62963,0.62975,0.6295,0.62965,87800000.0
2009-07-09 23:27:00,0.6298,0.6298,0.62965,0.62965,20400000.0
2009-07-09 23:28:00,0.62975,0.62975,0.62975,0.62975,4800000.0
2009-07-09 23:29:00,0.62965,0.6298,0.62955,0.6298,119800000.0
2009-07-09 23:30:00,0.6298,0.62985,0.6298,0.62985,106800000.0
2009-07-09 23:31:00,0.62985,0.62985,0.6298,0.6298,26000000.0
2009-07-09 23:32:00,0.62985,0.62985,0.6298,0.6298,29600000.0
2009-07-09 23:33:00,0.6298,0.6298,0.6298,0.6298,9200000.0
2009-07-09 23:34:00,0.6299,0.63005,0.6299,0.63005,40600000.0
2009-07-09 23:35:00,0.63,0.63005,0.63,0.63,37600000.0
2009-07-09 23:36:00,0.63,0.63085,0.63,0.63035,326800000.0
2009-07-09 23:37:00,0.63035,0.63035,0.63035,0.63035,14200000.0
2009-07-09 23:38:00,0.62989,0.63021,0.62989,0.62989,65400000.0
2009-07-09 23:39:00,0.63035,0.63035,0.63035,0.63035,16000000.0
2009-07-09 23:40:00,0.63045,0.63055,0.63026,0.6303,100600000.0
2009-07-09 23:41:00,0.63022,0.63026,0.63012,0.63017,48400000.0
2009-07-09 23:42:00,0.63019,0.6303,0.63002,0.63016,128000000.0
2009-07-09 23:43:00,0.6305,0.63055,0.63035,0.63055,33000000.0
2009-07-09 23:44:00,0.63055,0.63075,0.63055,0.63075,77399999.0
2009-07-09 23:45:00,0.6307,0.63075,0.63049,0.6306,46000000.0
2009-07-09 23:46:00,0.63061,0.63077,0.63059,0.63068,155000000.0
2009-07-09 23:47:00,0.63059,0.63079,0.63041,0.6305,284800000.0
2009-07-09 23:48:00,0.6316,0.6316,0.6307,0.6307,246200000.0
2009-07-09 23:49:00,0.6309,0.63095,0.63075,0.63075,38800000.0
2009-07-09 23:50:00,0.63008,0.63062,0.63008,0.63057,65600000.0
2009-07-09 23:51:00,0.6305,0.63067,0.6305,0.63058,43600000.0
2009-07-09 23:52:00,0.63055,0.63064,0.63055,0.63058,28800000.0
2009-07-09 23:53:00,0.63057,0.63072,0.63045,0.63058,47200000.0
2009-07-09 23:54:00,0.63052,0.63062,0.63044,0.63062,124800000.0
2009-07-09 23:55:00,0.63063,0.63066,0.63041,0.63066,56800000.0
2009-07-09 23:56:00,0.6306,0.6306,0.6304,0.6304,37600000.0
2009-07-09 23:57:00,0.6306,0.63085,0.6306,0.63085,21000000.0
2009-07-09 23:58:00,0.6305,0.63077,0.6305,0.6306,66200000.0
2009-07-09 23:59:00,0.63062,0.63082,0.6306,0.63082,173800000.0
2009-07-10 00:00:00,0.63055,0.6306,0.6302,0.6306,137000001.0
2009-07-10 00:01:00,0.6306,0.6306,0.6306,0.6306,4800000.0
2009-07-10 00:02:00,0.63037,0.63061,0.63027,0.63042,77200000.0
2009-07-10 00:03:00,0.63043,0.63059,0.6304,0.63042,316000000.0
2009-07-10 00:04:00,0.63055,0.63055,0.63055,0.63055,6600000.0
2009-07-10 00:05:00,0.63065,0.63065,0.63065,0.63065,30800000.0
2009-07-10 00:06:00,0.63075,0.63085,0.63075,0.63085,19800000.0
2009-07-10 00:07:00,0.6309,0.6309,0.63085,0.63085,29400000.0
2009-07-10 00:08:00,0.63085,0.63085,0.63085,0.63085,8000000.0
2009-07-10 00:09:00,0.63072,0.63079,0.63055,0.63074,52400000.0
2009-07-10 00:10:00,0.63082,0.63096,0.6308,0.63095,90400000.0
2009-07-10 00:11:00,0.631,0.631,0.63085,0.6309,33200000.0
2009-07-10 00:12:00,0.63085,0.6309,0.63085,0.6309,39000000.0
2009-07-10 00:13:00,0.63085,0.6311,0.63085,0.6309,42200000.0
2009-07-10 00:14:00,0.6309,0.6311,0.6309,0.6309,10600000.0
2009-07-10 00:15:00,0.6311,0.6311,0.6309,0.6309,5800000.0
2009-07-10 00:16:00,0.631,0.6311,0.63075,0.63075,20000000.0
2009-07-10 00:17:00,0.63085,0.63085,0.63085,0.63085,12800000.0
2009-07-10 00:18:00,0.63085,0.6309,0.63085,0.63085,80400000.0
2009-07-10 00:19:00,0.63085,0.63095,0.63085,0.63095,40200000.0
2009-07-10 00:20:00,0.63105,0.63105,0.631,0.631,6400000.0
2009-07-10 00:21:00,0.6309,0.63098,0.63071,0.63071,167600000.0
2009-07-10 00:22:00,0.63105,0.63105,0.63105,0.63105,33800000.0
2009-07-10 00:23:00,0.63105,0.63105,0.6309,0.63105,88600000.0
2009-07-10 00:24:00,0.63105,0.63105,0.6309,0.63105,127200000.0
2009-07-10 00:25:00,0.63105,0.63115,0.63105,0.63115,16000000.0
2009-07-10 00:26:00,0.6311,0.63115,0.63105,0.63105,50000000.0
2009-07-10 00:27:00,0.63067,0.63084,0.63067,0.63068,124400000.0
2009-07-10 00:28:00,0.63105,0.63105,0.63105,0.63105,45000000.0
2009-07-10 00:29:00,0.63092,0.63103,0.63082,0.63103,128200000.0
2009-07-10 00:30:00,0.63105,0.63115,0.63105,0.63115,91200001.0
2009-07-10 00:31:00,0.63115,0.63115,0.63115,0.63115,15000000.0
2009-07-10 00:32:00,0.63115,0.63115,0.63115,0.63115,4800000.0
2009-07-10 00:33:00,0.63113,0.63125,0.63084,0.63118,209800000.0
2009-07-10 00:34:00,0.63114,0.63114,0.63097,0.63111,171200000.0
2009-07-10 00:35:00,0.63105,0.63105,0.63105,0.63105,9600000.0
2009-07-10 00:36:00,0.63105,0.63105,0.63105,0.63105,3200000.0
2009-07-10 00:37:00,0.63138,0.63145,0.63094,0.63144,207600000.0
2009-07-10 00:38:00,0.63115,0.63115,0.63115,0.63115,11800000.0
2009-07-10 00:39:00,0.63115,0.63115,0.63115,0.63115,5600000.0
2009-07-10 00:40:00,0.63105,0.63112,0.631,0.63101,34400000.0
2009-07-10 00:41:00,0.631,0.63126,0.631,0.63126,48000000.0
2009-07-10 00:42:00,0.63107,0.63107,0.63105,0.63105,28800000.0
2009-07-10 00:43:00,0.63105,0.63105,0.63105,0.63105,9600000.0
2009-07-10 00:44:00,0.63122,0.6313,0.63099,0.63099,110400000.0
2009-07-10 00:45:00,0.631,0.63115,0.631,0.63101,40600000.0
2009-07-10 00:46:00,0.63112,0.63115,0.63092,0.63114,44000000.0
2009-07-10 00:47:00,0.63105,0.63105,0.63105,0.63105,3200000.0
2009-07-10 00:48:00,0.6312,0.63125,0.6312,0.63125,22200000.0
2009-07-10 00:49:00,0.63125,0.63155,0.63125,0.63155,39400000.0
2009-07-10 00:50:00,0.63155,0.63205,0.63155,0.63155,238400000.0
2009-07-10 00:51:00,0.63155,0.63155,0.63135,0.63155,59199999.0
2009-07-10 00:52:00,0.63125,0.63155,0.63125,0.63155,32000001.0
2009-07-10 00:53:00,0.63165,0.63165,0.63165,0.63165,24400000.0
2009-07-10 00:54:00,0.63155,0.63155,0.63155,0.63155,21600000.0
2009-07-10 00:55:00,0.6317,0.6317,0.6317,0.6317,19600000.0
2009-07-10 00:56:00,0.6317,0.63195,0.6317,0.63195,34000000.0
2009-07-10 00:57:00,0.63205,0.63205,0.63205,0.63205,4800000.0
2009-07-10 00:58:00,0.63195,0.63255,0.63155,0.63255,109600001.0
2009-07-10 00:59:00,0.63255,0.63315,0.6325,0.63275,108900000.0
2009-07-10 01:00:00,0.63275,0.6328,0.6321,0.63245,95400000.0
2009-07-10 01:01:00,0.63245,0.63275,0.63245,0.63275,95400000.0
2009-07-10 01:02:00,0.63275,0.63275,0.63275,0.63275,28800000.0
2009-07-10 01:03:00,0.63265,0.6327,0.63205,0.63265,78200000.0
2009-07-10 01:04:00,0.63265,0.63265,0.63245,0.63245,65200000.0
2009-07-10 01:05:00,0.6324,0.6325,0.63205,0.6325,77400000.0
2009-07-10 01:06:00,0.63255,0.63265,0.6316,0.6316,185400000.0
2009-07-10 01:07:00,0.6316,0.63215,0.6316,0.63185,129600000.0
2009-07-10 01:08:00,0.63195,0.63195,0.63195,0.63195,19800000.0
2009-07-10 01:09:00,0.63215,0.63215,0.63185,0.63205,58000000.0
2009-07-10 01:10:00,0.63205,0.6321,0.63185,0.6321,73400000.0
2009-07-10 01:11:00,0.6321,0.6321,0.6321,0.6321,3000000.0
2009-07-10 01:12:00,0.6321,0.6321,0.6321,0.6321,2000000.0
2009-07-10 01:13:00,0.6328,0.6328,0.63255,0.63255,35200000.0
2009-07-10 01:14:00,0.6325,0.6325,0.63225,0.63225,29600000.0
2009-07-10 01:15:00,0.63255,0.6327,0.63255,0.63255,15000000.0
2009-07-10 01:16:00,0.63265,0.63265,0.6323,0.6323,61200000.0
2009-07-10 01:17:00,0.6325,0.63255,0.63245,0.63255,37400000.0
2009-07-10 01:18:00,0.63255,0.6327,0.63235,0.6326,55800000.0
2009-07-10 01:19:00,0.6327,0.6327,0.6327,0.6327,5800000.0
2009-07-10 01:20:00,0.6327,0.6327,0.6327,0.6327,13200000.0
2009-07-10 01:21:00,0.6327,0.6327,0.63255,0.63255,18800000.0
2009-07-10 01:22:00,0.6327,0.6327,0.63225,0.63225,35300000.0
2009-07-10 01:23:00,0.6323,0.63245,0.6323,0.63245,33800000.0
2009-07-10 01:24:00,0.63245,0.63245,0.6323,0.6324,28800000.0
2009-07-10 01:25:00,0.63235,0.63235,0.6321,0.6321,36400000.0
2009-07-10 01:26:00,0.63215,0.63225,0.6321,0.6321,29400000.0
2009-07-10 01:27:00,0.6321,0.6321,0.6321,0.6321,2000000.0
2009-07-10 01:28:00,0.6321,0.6326,0.6321,0.6326,174600000.0
2009-07-10 01:29:00,0.6326,0.63265,0.63245,0.63265,42200000.0
2009-07-10 01:30:00,0.63265,0.63265,0.63265,0.63265,9600000.0
2009-07-10 01:31:00,0.63275,0.63275,0.63275,0.63275,9600000.0
2009-07-10 01:32:00,0.63275,0.63275,0.63275,0.63275,3200000.0
2009-07-10 01:33:00,0.63265,0.63285,0.6326,0.6328,100600000.0
2009-07-10 01:34:00,0.63275,0.63275,0.63245,0.63255,74000000.0
2009-07-10 01:35:00,0.63255,0.63255,0.63255,0.63255,14400000.0
2009-07-10 01:36:00,0.63239,0.63251,0.6322,0.6324,54800000.0
2009-07-10 01:37:00,0.63243,0.63254,0.63228,0.63228,64600000.0
2009-07-10 01:38:00,0.6325,0.6325,0.6325,0.6325,12800000.0
2009-07-10 01:39:00,0.6325,0.6325,0.6325,0.6325,16400000.0
2009-07-10 01:40:00,0.63255,0.63255,0.63255,0.63255,4800000.0
2009-07-10 01:41:00,0.63255,0.63255,0.63255,0.63255,40200000.0
2009-07-10 01:42:00,0.63255,0.63255,0.63255,0.63255,27400000.0
2009-07-10 01:43:00,0.63255,0.6327,0.63255,0.63255,99600000.0
2009-07-10 01:44:00,0.6327,0.6327,0.6327,0.6327,8200000.0
2009-07-10 01:45:00,0.63255,0.6327,0.63255,0.6327,12400000.0
2009-07-10 01:46:00,0.6327,0.63275,0.6327,0.6327,32800000.0
2009-07-10 01:47:00,0.63217,0.63253,0.63217,0.63229,106000000.0
2009-07-10 01:48:00,0.6326,0.6326,0.63205,0.63205,36400000.0
2009-07-10 01:49:00,0.63205,0.6322,0.63205,0.63215,41600000.0
2009-07-10 01:50:00,0.63215,0.6322,0.63215,0.6322,22800000.0
2009-07-10 01:51:00,0.6322,0.6322,0.6322,0.6322,4800000.0
2009-07-10 01:52:00,0.63206,0.63208,0.63194,0.63203,28800000.0
2009-07-10 01:53:00,0.63204,0.63212,0.63172,0.63187,31400000.0
2009-07-10 01:54:00,0.63194,0.6321,0.63186,0.63195,39600000.0
2009-07-10 01:55:00,0.63225,0.6325,0.63225,0.6325,31400000.0
2009-07-10 01:56:00,0.6325,0.6325,0.6325,0.6325,4800000.0
2009-07-10 01:57:00,0.63223,0.6323,0.63213,0.63218,30400000.0
2009-07-10 01:58:00,0.6325,0.6325,0.6325,0.6325,12800000.0
2009-07-10 01:59:00,0.6325,0.63255,0.6325,0.6325,68800000.0
2009-07-10 02:00:00,0.6325,0.63255,0.63235,0.63235,58600000.0
2009-07-10 02:01:00,0.63235,0.63235,0.63235,0.63235,10000000.0
2009-07-10 02:02:00,0.63235,0.63235,0.63215,0.63215,72800000.0
2009-07-10 02:03:00,0.63215,0.63215,0.63215,0.63215,9800000.0
2009-07-10 02:04:00,0.63215,0.63215,0.63215,0.63215,16000000.0
2009-07-10 02:05:00,0.63215,0.63215,0.63215,0.63215,9600000.0
2009-07-10 02:06:00,0.63209,0.63216,0.63205,0.63216,56400000.0
2009-07-10 02:07:00,0.6321,0.63215,0.6321,0.6321,41200000.0
2009-07-10 02:08:00,0.6321,0.6322,0.63205,0.63205,89400000.0
2009-07-10 02:09:00,0.63205,0.6322,0.63205,0.6322,101600000.0
2009-07-10 02:10:00,0.63182,0.63203,0.63179,0.63186,146800000.0
2009-07-10 02:11:00,0.6323,0.6323,0.6323,0.6323,2000000.0
2009-07-10 02:12:00,0.6323,0.6323,0.6323,0.6323,4000000.0
2009-07-10 02:13:00,0.6323,0.6323,0.6323,0.6323,3000000.0
2009-07-10 02:14:00,0.6323,0.6323,0.6323,0.6323,2000000.0
2009-07-10 02:15:00,0.6323,0.6323,0.6323,0.6323,1000000.0
2009-07-10 02:16:00,0.6323,0.6323,0.6323,0.6323,1000000.0
2009-07-10 02:17:00,0.63191,0.63207,0.63179,0.63205,238400000.0
2009-07-10 02:18:00,0.6323,0.6323,0.6323,0.6323,2000000.0
2009-07-10 02:19:00,0.6323,0.6323,0.63185,0.63185,58400001.0
2009-07-10 02:20:00,0.63185,0.63185,0.63185,0.63185,4800000.0
2009-07-10 02:21:00,0.6318,0.63185,0.6318,0.63185,9800000.0
2009-07-10 02:22:00,0.63185,0.63185,0.63185,0.63185,9600000.0
2009-07-10 02:23:00,0.63185,0.63185,0.63185,0.63185,19200000.0
2009-07-10 02:24:00,0.63185,0.63185,0.63115,0.63155,54000000.0
2009-07-10 02:25:00,0.63175,0.6319,0.63175,0.6318,70000000.0
2009-07-10 02:26:00,0.63185,0.632,0.6318,0.63185,82400000.0
2009-07-10 02:27:00,0.63185,0.632,0.63185,0.63185,23400000.0
2009-07-10 02:28:00,0.632,0.632,0.63185,0.6319,122000000.0
2009-07-10 02:29:00,0.63185,0.63215,0.63175,0.63185,125800000.0
2009-07-10 02:30:00,0.632,0.6321,0.632,0.6321,9200000.0
2009-07-10 02:31:00,0.6321,0.6321,0.63165,0.63165,54600000.0
2009-07-10 02:32:00,0.63165,0.63165,0.63165,0.63165,8800000.0
2009-07-10 02:33:00,0.6317,0.63181,0.63144,0.63144,41600000.0
2009-07-10 02:34:00,0.63165,0.6319,0.63165,0.63165,196800001.0
2009-07-10 02:35:00,0.63175,0.63175,0.6317,0.6317,56200000.0
2009-07-10 02:36:00,0.6317,0.6317,0.6317,0.6317,4800000.0
2009-07-10 02:37:00,0.6317,0.6317,0.63165,0.63165,9600000.0
2009-07-10 02:38:00,0.63165,0.63165,0.63165,0.63165,10400000.0
2009-07-10 02:39:00,0.63133,0.63134,0.63119,0.63122,38400000.0
2009-07-10 02:40:00,0.6317,0.6317,0.6317,0.6317,9600000.0
2009-07-10 02:41:00,0.6317,0.6317,0.6317,0.6317,4800000.0
2009-07-10 02:42:00,0.63132,0.63147,0.63128,0.63147,68000000.0
2009-07-10 02:43:00,0.63138,0.63149,0.63129,0.63133,102800000.0
2009-07-10 02:44:00,0.63133,0.63143,0.63124,0.6313,92000000.0
2009-07-10 02:45:00,0.6317,0.6317,0.6317,0.6317,4800000.0
2009-07-10 02:46:00,0.63175,0.63175,0.6317,0.6317,9600000.0
2009-07-10 02:47:00,0.63175,0.63175,0.63175,0.63175,9600000.0
2009-07-10 02:48:00,0.63175,0.63175,0.63175,0.63175,4800000.0
2009-07-10 02:49:00,0.6317,0.6317,0.6314,0.6316,40000000.0
2009-07-10 02:50:00,0.6316,0.6316,0.6314,0.6316,57600000.0
2009-07-10 02:51:00,0.6316,0.6316,0.6316,0.6316,4800000.0
2009-07-10 02:52:00,0.63165,0.63165,0.63165,0.63165,9600000.0
2009-07-10 02:53:00,0.63165,0.63185,0.63165,0.6318,45600000.0
2009-07-10 02:54:00,0.6319,0.6319,0.6319,0.6319,14400000.0
2009-07-10 02:55:00,0.6319,0.63195,0.6315,0.6317,117600000.0
2009-07-10 02:56:00,0.6317,0.6317,0.6317,0.6317,38400000.0
2009-07-10 02:57:00,0.6317,0.6324,0.6316,0.6322,240000000.0
2009-07-10 02:58:00,0.6322,0.6323,0.6321,0.6321,56800000.0
2009-07-10 02:59:00,0.6321,0.63225,0.632,0.63225,42400000.0
2009-07-10 03:00:00,0.63225,0.63225,0.6321,0.6321,31200000.0
2009-07-10 03:01:00,0.6321,0.6322,0.6321,0.6322,18800000.0
2009-07-10 03:02:00,0.6322,0.6322,0.6321,0.6321,50400000.0
2009-07-10 03:03:00,0.6321,0.6321,0.63175,0.6319,117200000.0
2009-07-10 03:04:00,0.6318,0.6318,0.63175,0.63175,75000000.0
2009-07-10 03:05:00,0.63175,0.6319,0.63175,0.6319,15800000.0
2009-07-10 03:06:00,0.63153,0.63161,0.63143,0.63157,45400000.0
2009-07-10 03:07:00,0.63175,0.63215,0.63165,0.6321,130600000.0
2009-07-10 03:08:00,0.63215,0.6322,0.6321,0.6321,68800000.0
2009-07-10 03:09:00,0.63177,0.63195,0.63159,0.63195,65200000.0
2009-07-10 03:10:00,0.63215,0.6322,0.63215,0.6322,27200000.0
2009-07-10 03:11:00,0.63215,0.63225,0.63215,0.6322,76800000.0
2009-07-10 03:12:00,0.6322,0.6322,0.6322,0.6322,73200000.0
2009-07-10 03:13:00,0.63215,0.63215,0.6317,0.6317,39800000.0
2009-07-10 03:14:00,0.63205,0.63205,0.6317,0.6317,36000000.0
2009-07-10 03:15:00,0.63165,0.63205,0.63165,0.6319,68999999.0
2009-07-10 03:16:00,0.6319,0.63215,0.6319,0.63215,44600000.0
2009-07-10 03:17:00,0.63225,0.63225,0.6322,0.63225,27600000.0
2009-07-10 03:18:00,0.63225,0.6325,0.63225,0.6325,22600000.0
2009-07-10 03:19:00,0.63245,0.63255,0.63215,0.63225,36000000.0
2009-07-10 03:20:00,0.63235,0.63235,0.63235,0.63235,39600000.0
2009-07-10 03:21:00,0.63225,0.6323,0.63225,0.6323,59600000.0
2009-07-10 03:22:00,0.63173,0.63201,0.63173,0.63194,25400000.0
2009-07-10 03:23:00,0.63225,0.63225,0.63225,0.63225,9600000.0
2009-07-10 03:24:00,0.6323,0.6323,0.63225,0.63225,25600000.0
2009-07-10 03:25:00,0.63225,0.63225,0.63225,0.63225,9600000.0
2009-07-10 03:26:00,0.63225,0.63225,0.6322,0.6322,31600000.0
2009-07-10 03:27:00,0.63203,0.63203,0.63203,0.63203,9600000.0
2009-07-10 03:28:00,0.6322,0.6322,0.6322,0.6322,7000000.0
2009-07-10 03:29:00,0.63215,0.63215,0.63155,0.6317,72600000.0
2009-07-10 03:30:00,0.6318,0.6318,0.63165,0.63165,80799999.0
2009-07-10 03:31:00,0.63165,0.63165,0.63165,0.63165,49000000.0
2009-07-10 03:32:00,0.63142,0.63159,0.63134,0.63147,58600001.0
2009-07-10 03:33:00,0.63165,0.63165,0.6311,0.6312,87400000.0
2009-07-10 03:34:00,0.6313,0.6313,0.6313,0.6313,37600000.0
2009-07-10 03:35:00,0.63135,0.63135,0.63135,0.63135,19400000.0
2009-07-10 03:36:00,0.63135,0.63135,0.63135,0.63135,38800000.0
2009-07-10 03:37:00,0.63135,0.63145,0.63135,0.63145,29000000.0
2009-07-10 03:38:00,0.63135,0.63165,0.63135,0.63165,21400000.0
2009-07-10 03:39:00,0.63165,0.63165,0.63165,0.63165,4800000.0
2009-07-10 03:40:00,0.63165,0.63165,0.6316,0.6316,14600000.0
2009-07-10 03:41:00,0.6316,0.6317,0.6316,0.6317,43000000.0
2009-07-10 03:42:00,0.6317,0.6317,0.6316,0.6316,30600000.0
2009-07-10 03:43:00,0.6316,0.63205,0.6316,0.63185,64000000.0
2009-07-10 03:44:00,0.63185,0.632,0.63175,0.63195,152000000.0
2009-07-10 03:45:00,0.63195,0.63195,0.63195,0.63195,32000000.0
2009-07-10 03:46:00,0.63195,0.63195,0.6316,0.6316,39800000.0
2009-07-10 03:47:00,0.6316,0.6316,0.6316,0.6316,4800000.0
2009-07-10 03:48:00,0.63145,0.63145,0.6311,0.6311,128400000.0
2009-07-10 03:49:00,0.63115,0.63115,0.63095,0.63105,125200000.0
2009-07-10 03:50:00,0.63105,0.63125,0.63045,0.6309,119400000.0
2009-07-10 03:51:00,0.63095,0.63105,0.63085,0.63095,84200000.0
2009-07-10 03:52:00,0.63095,0.6311,0.6307,0.6311,87800001.0
2009-07-10 03:53:00,0.6311,0.6311,0.63105,0.63105,16200000.0
2009-07-10 03:54:00,0.63105,0.63105,0.63105,0.63105,14400000.0
2009-07-10 03:55:00,0.63105,0.6312,0.63105,0.63115,97600000.0
2009-07-10 03:56:00,0.63115,0.63115,0.63115,0.63115,16400000.0
2009-07-10 03:57:00,0.63115,0.63115,0.63105,0.63105,210600000.0
2009-07-10 03:58:00,0.63105,0.6312,0.63095,0.6312,32000000.0
2009-07-10 03:59:00,0.6312,0.6313,0.63105,0.63105,21200000.0
2009-07-10 04:00:00,0.6311,0.6312,0.6311,0.6312,22200000.0
2009-07-10 04:01:00,0.6312,0.6312,0.6312,0.6312,6600000.0
2009-07-10 04:02:00,0.6312,0.6312,0.63105,0.6312,39600000.0
2009-07-10 04:03:00,0.6313,0.6313,0.63095,0.6312,15200000.0
2009-07-10 04:04:00,0.6312,0.63135,0.6312,0.63125,20600000.0
2009-07-10 04:05:00,0.63175,0.6319,0.63135,0.6314,99000001.0
2009-07-10 04:06:00,0.6314,0.63165,0.6314,0.6316,67000000.0
2009-07-10 04:07:00,0.63125,0.63125,0.6312,0.6312,32800000.0
2009-07-10 04:08:00,0.63135,0.6314,0.63115,0.63135,95400000.0
2009-07-10 04:09:00,0.63135,0.63135,0.63105,0.6312,109200000.0
2009-07-10 04:10:00,0.63115,0.6312,0.63105,0.6311,80200000.0
2009-07-10 04:11:00,0.63055,0.6307,0.63015,0.63055,134000000.0
2009-07-10 04:12:00,0.63055,0.6306,0.6303,0.63035,76800000.0
2009-07-10 04:13:00,0.63035,0.63035,0.63025,0.63025,104000000.0
2009-07-10 04:14:00,0.6302,0.63035,0.6302,0.63035,32000000.0
2009-07-10 04:15:00,0.63045,0.6306,0.6304,0.63045,32800000.0
2009-07-10 04:16:00,0.63055,0.63055,0.6303,0.6303,20800000.0
2009-07-10 04:17:00,0.6303,0.6304,0.6302,0.6304,100000000.0
2009-07-10 04:18:00,0.6305,0.6306,0.6305,0.6306,8800000.0
2009-07-10 04:19:00,0.63055,0.63055,0.63055,0.63055,12800000.0
2009-07-10 04:20:00,0.63055,0.6307,0.6305,0.6306,48200000.0
2009-07-10 04:21:00,0.63055,0.63055,0.6305,0.63055,54400000.0
2009-07-10 04:22:00,0.63055,0.63055,0.63025,0.6304,152800000.0
2009-07-10 04:23:00,0.6303,0.6305,0.6303,0.6305,18200000.0
2009-07-10 04:24:00,0.6304,0.6304,0.6304,0.6304,3400000.0
2009-07-10 04:25:00,0.63045,0.6305,0.6303,0.6303,37600000.0
2009-07-10 04:26:00,0.6303,0.63035,0.6303,0.63035,16200000.0
2009-07-10 04:27:00,0.63035,0.63035,0.63035,0.63035,35200000.0
2009-07-10 04:28:00,0.6303,0.6303,0.63005,0.63005,115800000.0
2009-07-10 04:29:00,0.6301,0.6302,0.6301,0.6302,35000000.0
2009-07-10 04:30:00,0.63025,0.63025,0.6301,0.63015,57000000.0
2009-07-10 04:31:00,0.63015,0.6302,0.6301,0.6301,43200000.0
2009-07-10 04:32:00,0.6302,0.6302,0.6302,0.6302,4800000.0
2009-07-10 04:33:00,0.6303,0.6303,0.6303,0.6303,9600000.0
2009-07-10 04:34:00,0.63015,0.63015,0.6298,0.63005,59200000.0
2009-07-10 04:35:00,0.63,0.63,0.6296,0.6296,64800000.0
2009-07-10 04:36:00,0.6297,0.63025,0.6297,0.6299,56600000.0
2009-07-10 04:37:00,0.6298,0.63005,0.6298,0.6299,59200000.0
2009-07-10 04:38:00,0.6299,0.63005,0.6299,0.62995,67200000.0
2009-07-10 04:39:00,0.63005,0.63015,0.63005,0.63005,43200000.0
2009-07-10 04:40:00,0.6301,0.6301,0.63,0.63,79200000.0
2009-07-10 04:41:00,0.62995,0.63,0.6298,0.63,49200000.0
2009-07-10 04:42:00,0.63,0.63,0.6298,0.62985,45600000.0
2009-07-10 04:43:00,0.62985,0.63025,0.62985,0.63025,65200000.0
2009-07-10 04:44:00,0.63025,0.63025,0.6301,0.6302,52000000.0
2009-07-10 04:45:00,0.6302,0.6302,0.63005,0.63005,8000000.0
2009-07-10 04:46:00,0.6302,0.6302,0.6302,0.6302,1000000.0
2009-07-10 04:47:00,0.6302,0.63025,0.63005,0.6302,76600000.0
2009-07-10 04:48:00,0.6302,0.63025,0.62985,0.62995,84000000.0
2009-07-10 04:49:00,0.6299,0.6299,0.6299,0.6299,3200000.0
2009-07-10 04:50:00,0.62985,0.62985,0.62985,0.62985,9800000.0
2009-07-10 04:51:00,0.62995,0.62995,0.62985,0.6299,137200000.0
2009-07-10 04:52:00,0.6299,0.63005,0.6299,0.63,52000000.0
2009-07-10 04:53:00,0.63005,0.6302,0.63005,0.6302,61400000.0
2009-07-10 04:54:00,0.63015,0.63045,0.63015,0.63045,24400000.0
2009-07-10 04:55:00,0.63035,0.63035,0.63,0.63,21000000.0
2009-07-10 04:56:00,0.62995,0.63,0.62975,0.6299,100800000.0
2009-07-10 04:57:00,0.6297,0.6299,0.6297,0.6297,45800000.0
2009-07-10 04:58:00,0.6297,0.6297,0.6297,0.6297,68800000.0
2009-07-10 04:59:00,0.62934,0.62937,0.62933,0.62937,4800000.0
2009-07-10 05:00:00,0.62965,0.62965,0.62965,0.62965,4800000.0
2009-07-10 05:01:00,0.62965,0.6299,0.62965,0.6299,52800000.0
2009-07-10 05:02:00,0.6299,0.6299,0.62955,0.62955,41800000.0
2009-07-10 05:03:00,0.6296,0.6296,0.6296,0.6296,9600000.0
2009-07-10 05:04:00,0.6297,0.6297,0.6297,0.6297,14400000.0
2009-07-10 05:05:00,0.6297,0.62985,0.6297,0.62985,32000000.0
2009-07-10 05:06:00,0.6297,0.6297,0.62965,0.62965,80000000.0
2009-07-10 05:07:00,0.6296,0.6296,0.62955,0.62955,64600000.0
2009-07-10 05:08:00,0.62945,0.62945,0.62935,0.62935,81000000.0
2009-07-10 05:09:00,0.62945,0.63,0.62945,0.62975,83600000.0
2009-07-10 05:10:00,0.6298,0.6299,0.6298,0.6299,40000000.0
2009-07-10 05:11:00,0.62995,0.62995,0.62985,0.62995,84800000.0
2009-07-10 05:12:00,0.62995,0.62995,0.6298,0.6298,54400000.0
2009-07-10 05:13:00,0.6298,0.6298,0.6298,0.6298,6400000.0
2009-07-10 05:14:00,0.62975,0.6298,0.62975,0.62975,14400000.0
2009-07-10 05:15:00,0.6296,0.6297,0.6296,0.6297,7200000.0
2009-07-10 05:16:00,0.62975,0.62975,0.6297,0.6297,11400000.0
2009-07-10 05:17:00,0.6297,0.62975,0.6297,0.62975,30400000.0
2009-07-10 05:18:00,0.62975,0.62975,0.62965,0.62965,11200000.0
2009-07-10 05:19:00,0.6297,0.6297,0.6297,0.6297,6400000.0
2009-07-10 05:20:00,0.6297,0.6297,0.6296,0.62965,48000000.0
2009-07-10 05:21:00,0.62965,0.62965,0.62945,0.62945,20800000.0
2009-07-10 05:22:00,0.6294,0.62945,0.6294,0.62945,22400000.0
2009-07-10 05:23:00,0.62935,0.62945,0.62925,0.62925,48400000.0
2009-07-10 05:24:00,0.62935,0.62955,0.62925,0.6294,65800000.0
2009-07-10 05:25:00,0.6293,0.6294,0.6293,0.62935,57600000.0
2009-07-10 05:26:00,0.62915,0.6292,0.6291,0.6291,70400000.0
2009-07-10 05:27:00,0.62915,0.6292,0.62905,0.6291,173600000.0
2009-07-10 05:28:00,0.6291,0.62935,0.6291,0.62925,84600000.0
2009-07-10 05:29:00,0.62925,0.62945,0.6292,0.62925,143000000.0
2009-07-10 05:30:00,0.62925,0.62955,0.6292,0.6294,100800000.0
2009-07-10 05:31:00,0.6293,0.6293,0.6292,0.6292,41600000.0
2009-07-10 05:32:00,0.62925,0.62925,0.62925,0.62925,40000000.0
2009-07-10 05:33:00,0.62925,0.62925,0.6292,0.6292,25600000.0
2009-07-10 05:34:00,0.62925,0.62925,0.6291,0.62925,52800000.0
2009-07-10 05:35:00,0.62915,0.62915,0.62895,0.62895,40000000.0
2009-07-10 05:36:00,0.6289,0.629,0.6288,0.62885,200000000.0
2009-07-10 05:37:00,0.62885,0.62885,0.6288,0.62885,70400000.0
2009-07-10 05:38:00,0.62885,0.62885,0.62885,0.62885,8000000.0
2009-07-10 05:39:00,0.6288,0.6288,0.62875,0.6288,34400000.0
2009-07-10 05:40:00,0.62885,0.6289,0.62885,0.6289,32200000.0
2009-07-10 05:41:00,0.6289,0.62895,0.6289,0.62895,61000000.0
2009-07-10 05:42:00,0.6291,0.6292,0.62905,0.62915,138399999.0
2009-07-10 05:43:00,0.62915,0.62915,0.62915,0.62915,22400000.0
2009-07-10 05:44:00,0.62915,0.62915,0.62915,0.62915,32000000.0
2009-07-10 05:45:00,0.6287,0.62898,0.6287,0.62889,77200000.0
2009-07-10 05:46:00,0.62915,0.62935,0.62915,0.62935,41600000.0
2009-07-10 05:47:00,0.62935,0.62975,0.62935,0.62955,88000000.0
2009-07-10 05:48:00,0.62955,0.6297,0.62955,0.6297,33600000.0
2009-07-10 05:49:00,0.62965,0.6297,0.6293,0.62945,331200000.0
2009-07-10 05:50:00,0.62955,0.62955,0.62945,0.62945,142400000.0
2009-07-10 05:51:00,0.62945,0.62945,0.62945,0.62945,6400000.0
2009-07-10 05:52:00,0.6294,0.62965,0.6294,0.62965,77600000.0
2009-07-10 05:53:00,0.62965,0.6298,0.62965,0.62965,34600000.0
2009-07-10 05:54:00,0.62965,0.62965,0.62925,0.62935,38600000.0
2009-07-10 05:55:00,0.62896,0.62944,0.62888,0.62901,44400000.0
2009-07-10 05:56:00,0.6294,0.6294,0.62935,0.62935,15200000.0
2009-07-10 05:57:00,0.62925,0.6293,0.62915,0.62915,95600000.0
2009-07-10 05:58:00,0.6293,0.6293,0.62905,0.62905,113200000.0
2009-07-10 05:59:00,0.62915,0.62915,0.62915,0.62915,12200000.0
2009-07-10 06:00:00,0.62925,0.62925,0.62925,0.62925,5600000.0
2009-07-10 06:01:00,0.6292,0.6293,0.6292,0.6293,36600000.0
2009-07-10 06:02:00,0.62965,0.6297,0.62915,0.6293,128000000.0
2009-07-10 06:03:00,0.62912,0.62918,0.62912,0.62918,93600002.0
2009-07-10 06:04:00,0.6293,0.62934,0.62905,0.62918,190800001.0
2009-07-10 06:05:00,0.62914,0.62914,0.62894,0.62894,183200001.0
2009-07-10 06:06:00,0.62894,0.62923,0.62894,0.62917,44800000.0
2009-07-10 06:07:00,0.62925,0.6293,0.62915,0.62915,87200000.0
2009-07-10 06:08:00,0.62915,0.62915,0.62915,0.62915,16200000.0
2009-07-10 06:09:00,0.62905,0.62905,0.6287,0.6288,57200000.0
2009-07-10 06:10:00,0.62885,0.6289,0.62885,0.6289,14400000.0
2009-07-10 06:11:00,0.6289,0.6289,0.6289,0.6289,4800000.0
2009-07-10 06:12:00,0.6289,0.629,0.6288,0.62895,57600000.0
2009-07-10 06:13:00,0.629,0.629,0.62895,0.62895,12600000.0
2009-07-10 06:14:00,0.6291,0.6291,0.62895,0.62895,17400000.0
2009-07-10 06:15:00,0.629,0.6291,0.629,0.6291,38400000.0
2009-07-10 06:16:00,0.6291,0.6291,0.6291,0.6291,9600000.0
2009-07-10 06:17:00,0.62882,0.62882,0.62869,0.62879,10800000.0
2009-07-10 06:18:00,0.62905,0.62905,0.62905,0.62905,9600000.0
2009-07-10 06:19:00,0.6292,0.6292,0.6291,0.6291,17600000.0
2009-07-10 06:20:00,0.6291,0.62915,0.6291,0.62915,19200000.0
2009-07-10 06:21:00,0.6292,0.6296,0.6292,0.6293,54600000.0
2009-07-10 06:22:00,0.6293,0.6293,0.6293,0.6293,9600000.0
2009-07-10 06:23:00,0.6293,0.6293,0.6293,0.6293,43200000.0
2009-07-10 06:24:00,0.6293,0.6293,0.6293,0.6293,9600000.0
2009-07-10 06:25:00,0.62892,0.62906,0.62892,0.62897,39400000.0
2009-07-10 06:26:00,0.62925,0.62925,0.62925,0.62925,4800000.0
2009-07-10 06:27:00,0.62925,0.62925,0.6292,0.6292,24800000.0
2009-07-10 06:28:00,0.62925,0.6293,0.62925,0.6293,9600000.0
2009-07-10 06:29:00,0.6294,0.6294,0.6294,0.6294,9600000.0
2009-07-10 06:30:00,0.6294,0.6294,0.6292,0.6292,36000000.0
2009-07-10 06:31:00,0.6293,0.6293,0.62925,0.6293,83200000.0
2009-07-10 06:32:00,0.6292,0.62965,0.6292,0.62945,185000000.0
2009-07-10 06:33:00,0.62955,0.62985,0.6293,0.6296,286000000.0
2009-07-10 06:34:00,0.6298,0.62995,0.62955,0.6296,69200000.0
2009-07-10 06:35:00,0.62955,0.6296,0.6295,0.62955,111600000.0
2009-07-10 06:36:00,0.62955,0.62955,0.62955,0.62955,4800000.0
2009-07-10 06:37:00,0.62965,0.6297,0.62965,0.62965,41600000.0
2009-07-10 06:38:00,0.6297,0.62985,0.6297,0.62985,28800000.0
2009-07-10 06:39:00,0.62985,0.62985,0.6297,0.6297,70400000.0
2009-07-10 06:40:00,0.6297,0.6297,0.6297,0.6297,9600000.0
2009-07-10 06:41:00,0.6297,0.62985,0.62965,0.62975,137000000.0
2009-07-10 06:42:00,0.62975,0.6299,0.6297,0.6297,82000000.0
2009-07-10 06:43:00,0.6297,0.62975,0.6297,0.62975,40800000.0
2009-07-10 06:44:00,0.6298,0.63005,0.6298,0.63005,31400000.0
2009-07-10 06:45:00,0.63005,0.63045,0.63005,0.6302,131400000.0
2009-07-10 06:46:00,0.6302,0.63025,0.6302,0.6302,40600000.0
2009-07-10 06:47:00,0.63025,0.63035,0.6302,0.63025,115200000.0
2009-07-10 06:48:00,0.63025,0.6303,0.6298,0.63005,133800000.0
2009-07-10 06:49:00,0.63005,0.63005,0.62995,0.62995,44000000.0
2009-07-10 06:50:00,0.62995,0.6301,0.62995,0.63005,65400000.0
2009-07-10 06:51:00,0.63005,0.63005,0.63,0.63,37600000.0
2009-07-10 06:52:00,0.6297,0.6298,0.6297,0.6298,37200000.0
2009-07-10 06:53:00,0.62975,0.62975,0.62955,0.62955,40600001.0
2009-07-10 06:54:00,0.62933,0.62953,0.62925,0.62938,151200000.0
2009-07-10 06:55:00,0.62955,0.6297,0.6295,0.6295,131600000.0
2009-07-10 06:56:00,0.62955,0.62955,0.6295,0.6295,42200000.0
2009-07-10 06:57:00,0.6295,0.6295,0.62925,0.62935,86000000.0
2009-07-10 06:58:00,0.62935,0.6294,0.6293,0.6293,22800000.0
2009-07-10 06:59:00,0.6293,0.6293,0.6292,0.6292,61200000.0
2009-07-10 07:00:00,0.6292,0.6292,0.6292,0.6292,31200000.0
2009-07-10 07:01:00,0.6292,0.62925,0.6292,0.62925,18800000.0
2009-07-10 07:02:00,0.62925,0.62925,0.62925,0.62925,21200000.0
2009-07-10 07:03:00,0.6292,0.6292,0.6292,0.6292,33200000.0
2009-07-10 07:04:00,0.6292,0.6292,0.6292,0.6292,1000000.0
2009-07-10 07:05:00,0.6292,0.6292,0.6292,0.6292,9000000.0
2009-07-10 07:06:00,0.6292,0.62935,0.6292,0.62925,24200000.0
2009-07-10 07:07:00,0.6292,0.6292,0.6292,0.6292,5000000.0
2009-07-10 07:08:00,0.629,0.62905,0.629,0.62905,9600000.0
2009-07-10 07:09:00,0.62905,0.62905,0.62885,0.629,19000000.0
2009-07-10 07:10:00,0.62885,0.62885,0.62885,0.62885,14200000.0
2009-07-10 07:11:00,0.62905,0.6292,0.62895,0.62895,126400000.0
2009-07-10 07:12:00,0.6289,0.6289,0.62885,0.62885,150400000.0
2009-07-10 07:13:00,0.6289,0.62905,0.6289,0.62905,40200000.0
2009-07-10 07:14:00,0.629,0.6291,0.629,0.6291,18600000.0
2009-07-10 07:15:00,0.62905,0.62905,0.62905,0.62905,93000000.0
2009-07-10 07:16:00,0.62905,0.62905,0.6287,0.62875,56600000.0
2009-07-10 07:17:00,0.6288,0.6288,0.6288,0.6288,16000000.0
2009-07-10 07:18:00,0.62865,0.62885,0.62865,0.62875,102000000.0
2009-07-10 07:19:00,0.6288,0.6288,0.6288,0.6288,1000000.0
2009-07-10 07:20:00,0.6288,0.6288,0.6288,0.6288,1000000.0
2009-07-10 07:21:00,0.62875,0.62875,0.62875,0.62875,4800000.0
2009-07-10 07:22:00,0.62852,0.62852,0.62834,0.62845,35000000.0
2009-07-10 07:23:00,0.6287,0.6287,0.6287,0.6287,80000000.0
2009-07-10 07:24:00,0.6287,0.6287,0.62865,0.6287,43800000.0
2009-07-10 07:25:00,0.6287,0.6287,0.62835,0.6287,96600000.0
2009-07-10 07:26:00,0.6287,0.6287,0.6287,0.6287,31800000.0
2009-07-10 07:27:00,0.6287,0.6287,0.6287,0.6287,12800000.0
2009-07-10 07:28:00,0.6287,0.6287,0.6287,0.6287,4800000.0
2009-07-10 07:29:00,0.6287,0.6287,0.6287,0.6287,8000000.0
2009-07-10 07:30:00,0.62875,0.6288,0.62875,0.62875,24400000.0
2009-07-10 07:31:00,0.62875,0.62875,0.62875,0.62875,49800000.0
2009-07-10 07:32:00,0.6286,0.62869,0.62858,0.62862,175000001.0
2009-07-10 07:33:00,0.6286,0.62875,0.6286,0.62875,18000000.0
2009-07-10 07:34:00,0.62875,0.62875,0.62875,0.62875,4800000.0
2009-07-10 07:35:00,0.6286,0.6286,0.62855,0.62855,14400000.0
2009-07-10 07:36:00,0.62875,0.62875,0.62875,0.62875,9600000.0
2009-07-10 07:37:00,0.6287,0.62875,0.62855,0.62855,179000000.0
2009-07-10 07:38:00,0.62855,0.62855,0.62855,0.62855,9800000.0
2009-07-10 07:39:00,0.62855,0.62855,0.6279,0.62825,265600000.0
2009-07-10 07:40:00,0.62825,0.62845,0.62805,0.62825,204200001.0
2009-07-10 07:41:00,0.62825,0.62825,0.62815,0.62825,216200000.0
2009-07-10 07:42:00,0.62835,0.6285,0.62835,0.6285,60600000.0
2009-07-10 07:43:00,0.6285,0.6285,0.6285,0.6285,23200000.0
2009-07-10 07:44:00,0.6287,0.6287,0.6284,0.6284,9000000.0
2009-07-10 07:45:00,0.6285,0.6285,0.6283,0.6284,27400000.0
2009-07-10 07:46:00,0.6284,0.6285,0.6278,0.628,37800000.0
2009-07-10 07:47:00,0.6281,0.6281,0.62795,0.628,119200000.0
2009-07-10 07:48:00,0.628,0.6284,0.6279,0.62815,164200000.0
2009-07-10 07:49:00,0.62805,0.62815,0.62805,0.6281,131600000.0
2009-07-10 07:50:00,0.6281,0.6281,0.62805,0.62805,53400000.0
2009-07-10 07:51:00,0.62795,0.62815,0.62775,0.62775,77600000.0
2009-07-10 07:52:00,0.6278,0.6278,0.6277,0.6277,60400000.0
2009-07-10 07:53:00,0.6277,0.62795,0.62755,0.6279,101200000.0
2009-07-10 07:54:00,0.62805,0.62855,0.62785,0.62825,479200000.0
2009-07-10 07:55:00,0.6282,0.6282,0.6281,0.6281,16200000.0
2009-07-10 07:56:00,0.6281,0.62855,0.6281,0.62835,166400000.0
2009-07-10 07:57:00,0.6286,0.62875,0.6282,0.6282,67600000.0
2009-07-10 07:58:00,0.6282,0.6282,0.62775,0.62775,147200000.0
2009-07-10 07:59:00,0.62785,0.628,0.62785,0.628,24800000.0
2009-07-10 08:00:00,0.628,0.628,0.6279,0.628,82600000.0
2009-07-10 08:01:00,0.62795,0.62815,0.62785,0.62795,188100000.0
2009-07-10 08:02:00,0.62795,0.62805,0.62785,0.62795,82600000.0
2009-07-10 08:03:00,0.62795,0.62855,0.62795,0.62855,149400000.0
2009-07-10 08:04:00,0.62855,0.62875,0.62825,0.6287,316800000.0
2009-07-10 08:05:00,0.62875,0.6288,0.6283,0.62835,156000000.0
2009-07-10 08:06:00,0.62835,0.62835,0.62795,0.62805,106200000.0
2009-07-10 08:07:00,0.62805,0.62805,0.62755,0.62755,188600000.0
2009-07-10 08:08:00,0.6276,0.6279,0.6276,0.6277,66200000.0
2009-07-10 08:09:00,0.6278,0.6279,0.6276,0.6276,219000000.0
2009-07-10 08:10:00,0.6277,0.6277,0.6274,0.62745,218600000.0
2009-07-10 08:11:00,0.6275,0.6276,0.6274,0.6275,129400000.0
2009-07-10 08:12:00,0.62745,0.628,0.62745,0.6278,282799998.0
2009-07-10 08:13:00,0.62785,0.62785,0.62775,0.62775,67200000.0
2009-07-10 08:14:00,0.6278,0.6278,0.62765,0.62775,25600000.0
2009-07-10 08:15:00,0.62775,0.6278,0.62775,0.6278,17600000.0
2009-07-10 08:16:00,0.6278,0.6279,0.6278,0.62785,56800000.0
2009-07-10 08:17:00,0.62785,0.628,0.6278,0.628,29400000.0
2009-07-10 08:18:00,0.628,0.6283,0.6279,0.62805,102200000.0
2009-07-10 08:19:00,0.628,0.6284,0.628,0.6281,50200000.0
2009-07-10 08:20:00,0.6281,0.6283,0.62805,0.62805,58000000.0
2009-07-10 08:21:00,0.62805,0.6282,0.628,0.628,11200000.0
2009-07-10 08:22:00,0.6278,0.6278,0.6278,0.6278,27400000.0
2009-07-10 08:23:00,0.6284,0.6284,0.6283,0.6283,6400000.0
2009-07-10 08:24:00,0.6284,0.6286,0.6284,0.62845,263000001.0
2009-07-10 08:25:00,0.62845,0.6287,0.62845,0.6285,139000000.0
2009-07-10 08:26:00,0.62845,0.62845,0.62825,0.62825,108800001.0
2009-07-10 08:27:00,0.62825,0.6284,0.62815,0.6284,237800001.0
2009-07-10 08:28:00,0.62845,0.62875,0.62845,0.6285,123800000.0
2009-07-10 08:29:00,0.6285,0.62855,0.6283,0.62855,303600000.0
2009-07-10 08:30:00,0.62855,0.62865,0.6284,0.62855,70600000.0
2009-07-10 08:31:00,0.6286,0.6286,0.62835,0.62835,119999999.0
2009-07-10 08:32:00,0.6284,0.6284,0.62825,0.6283,208199999.0
2009-07-10 08:33:00,0.62835,0.62845,0.6283,0.6283,140599999.0
2009-07-10 08:34:00,0.6283,0.6283,0.62825,0.6283,66400000.0
2009-07-10 08:35:00,0.6283,0.6283,0.628,0.628,132199997.0
2009-07-10 08:36:00,0.628,0.628,0.62785,0.62795,190199998.0
2009-07-10 08:37:00,0.628,0.62805,0.628,0.62805,64199999.0
2009-07-10 08:38:00,0.6281,0.6281,0.62805,0.6281,56000000.0
2009-07-10 08:39:00,0.628,0.6281,0.628,0.62805,40400000.0
2009-07-10 08:40:00,0.6281,0.6286,0.6281,0.62835,222599999.0
2009-07-10 08:41:00,0.6283,0.62835,0.62775,0.62785,514200005.0
2009-07-10 08:42:00,0.62795,0.62805,0.62755,0.628,265199999.0
2009-07-10 08:43:00,0.62795,0.62805,0.6279,0.628,501999999.0
2009-07-10 08:44:00,0.628,0.62835,0.628,0.6281,271199999.0
2009-07-10 08:45:00,0.6283,0.62835,0.62795,0.628,575999999.0
2009-07-10 08:46:00,0.62805,0.62805,0.62755,0.6278,530799998.0
2009-07-10 08:47:00,0.62775,0.6278,0.62695,0.62715,437199999.0
2009-07-10 08:48:00,0.6271,0.6272,0.6271,0.6272,26800000.0
2009-07-10 08:49:00,0.6272,0.62725,0.62665,0.62665,283000002.0
2009-07-10 08:50:00,0.62665,0.62705,0.62625,0.62645,814599999.0
2009-07-10 08:51:00,0.6264,0.6265,0.62575,0.6265,806200003.0
2009-07-10 08:52:00,0.6265,0.6268,0.62645,0.6267,624600000.0
2009-07-10 08:53:00,0.62675,0.627,0.6267,0.627,596800000.0
2009-07-10 08:54:00,0.62695,0.6271,0.62695,0.6271,99400000.0
2009-07-10 08:55:00,0.627,0.6271,0.62675,0.62675,146600002.0
2009-07-10 08:56:00,0.62675,0.62685,0.62655,0.6267,174000001.0
2009-07-10 08:57:00,0.6266,0.62685,0.62655,0.6268,459199999.0
2009-07-10 08:58:00,0.6268,0.62695,0.62665,0.62695,286200001.0
2009-07-10 08:59:00,0.627,0.62725,0.627,0.62715,256400000.0
2009-07-10 09:00:00,0.62715,0.62785,0.6271,0.6275,712400000.0
2009-07-10 09:01:00,0.62745,0.62805,0.6274,0.6279,790000004.0
2009-07-10 09:02:00,0.62815,0.62815,0.6277,0.6278,492800004.0
2009-07-10 09:03:00,0.6278,0.62825,0.6278,0.628,324200000.0
2009-07-10 09:04:00,0.62805,0.6281,0.62805,0.62805,293600002.0
2009-07-10 09:05:00,0.62805,0.62805,0.628,0.628,414600001.0
2009-07-10 09:06:00,0.62805,0.62805,0.62795,0.62805,278200000.0
2009-07-10 09:07:00,0.62805,0.62805,0.6272,0.6272,346399999.0
2009-07-10 09:08:00,0.6272,0.6274,0.62715,0.6273,364000004.0
2009-07-10 09:09:00,0.62725,0.62725,0.627,0.6271,126800001.0
2009-07-10 09:10:00,0.6271,0.62715,0.62705,0.62715,237600003.0
2009-07-10 09:11:00,0.6272,0.6272,0.62715,0.62715,292400001.0
2009-07-10 09:12:00,0.62735,0.6277,0.6272,0.62755,367400001.0
2009-07-10 09:13:00,0.6276,0.62765,0.6276,0.62765,312200001.0
2009-07-10 09:14:00,0.6276,0.62765,0.6276,0.6276,274799997.0
2009-07-10 09:15:00,0.62765,0.62785,0.6276,0.62765,862199996.0
2009-07-10 09:16:00,0.6277,0.62775,0.62765,0.62765,196999998.0
2009-07-10 09:17:00,0.62765,0.62765,0.6272,0.6274,385800002.0
2009-07-10 09:18:00,0.6274,0.6274,0.6272,0.6272,411000006.0
2009-07-10 09:19:00,0.6272,0.62745,0.6272,0.62725,225400000.0
2009-07-10 09:20:00,0.62725,0.62735,0.6272,0.62725,241000003.0
2009-07-10 09:21:00,0.6273,0.6276,0.62725,0.62735,648000003.0
2009-07-10 09:22:00,0.6274,0.6278,0.6274,0.62765,250200002.0
2009-07-10 09:23:00,0.62765,0.6277,0.6272,0.6272,428200003.0
2009-07-10 09:24:00,0.6272,0.6274,0.6272,0.62735,216599999.0
2009-07-10 09:25:00,0.6274,0.62765,0.6272,0.62725,659200006.0
2009-07-10 09:26:00,0.6272,0.62735,0.6272,0.6273,383800004.0
2009-07-10 09:27:00,0.6273,0.6274,0.6272,0.6273,284400003.0
2009-07-10 09:28:00,0.6273,0.62765,0.6273,0.62755,349199996.0
2009-07-10 09:29:00,0.6276,0.62765,0.62755,0.62755,388600001.0
2009-07-10 09:30:00,0.6276,0.6276,0.6271,0.6272,499200003.0
2009-07-10 09:31:00,0.6272,0.6272,0.62675,0.6271,490800007.0
2009-07-10 09:32:00,0.6271,0.6271,0.62695,0.62695,485800002.0
2009-07-10 09:33:00,0.627,0.627,0.6269,0.62695,238200000.0
2009-07-10 09:34:00,0.627,0.6271,0.62695,0.627,384800001.0
2009-07-10 09:35:00,0.6271,0.62755,0.627,0.62745,290000001.0
2009-07-10 09:36:00,0.62745,0.62775,0.62745,0.6276,528399999.0
2009-07-10 09:37:00,0.6276,0.62765,0.6276,0.6276,396800000.0
2009-07-10 09:38:00,0.6276,0.6276,0.62755,0.6276,404000002.0
2009-07-10 09:39:00,0.6276,0.62765,0.6276,0.62765,347200002.0
2009-07-10 09:40:00,0.62765,0.62765,0.62725,0.62725,813800008.0
2009-07-10 09:41:00,0.6273,0.62745,0.62705,0.62705,326800006.0
2009-07-10 09:42:00,0.627,0.6271,0.6268,0.6269,628400002.0
2009-07-10 09:43:00,0.62685,0.627,0.6268,0.627,330799999.0
2009-07-10 09:44:00,0.62695,0.6272,0.6266,0.6267,765000006.0
2009-07-10 09:45:00,0.62665,0.62675,0.62655,0.62675,720799997.0
2009-07-10 09:46:00,0.62675,0.6272,0.62665,0.6272,1250200006.0
2009-07-10 09:47:00,0.6272,0.62735,0.627,0.6273,1047800001.0
2009-07-10 09:48:00,0.62725,0.62735,0.62725,0.6273,566400002.0
2009-07-10 09:49:00,0.6273,0.62745,0.6272,0.62745,293400002.0
2009-07-10 09:50:00,0.62745,0.62745,0.6268,0.627,487200003.0
2009-07-10 09:51:00,0.627,0.62705,0.62665,0.6267,715199996.0
2009-07-10 09:52:00,0.6267,0.627,0.62665,0.62685,781800003.0
2009-07-10 09:53:00,0.6269,0.62705,0.62685,0.62685,411800000.0
2009-07-10 09:54:00,0.627,0.627,0.62675,0.6269,794200004.0
2009-07-10 09:55:00,0.62695,0.627,0.6268,0.627,918600000.0
2009-07-10 09:56:00,0.627,0.62715,0.62665,0.62685,1284800003.0
2009-07-10 09:57:00,0.62685,0.627,0.6267,0.627,587200003.0
2009-07-10 09:58:00,0.62705,0.6273,0.627,0.62725,751400002.0
2009-07-10 09:59:00,0.62725,0.6275,0.62705,0.6272,726400002.0
2009-07-10 10:00:00,0.6272,0.62725,0.6269,0.6269,870000000.0
2009-07-10 10:01:00,0.6269,0.62705,0.6268,0.62695,328599995.0
2009-07-10 10:02:00,0.62695,0.627,0.6268,0.62685,193600000.0
2009-07-10 10:03:00,0.6269,0.6273,0.62685,0.6271,753999998.0
2009-07-10 10:04:00,0.6271,0.6276,0.6271,0.62755,411200001.0
2009-07-10 10:05:00,0.62755,0.6276,0.6274,0.6275,256399997.0
2009-07-10 10:06:00,0.62755,0.6276,0.62745,0.6275,537599992.0
2009-07-10 10:07:00,0.6275,0.62765,0.62695,0.6274,513599997.0
2009-07-10 10:08:00,0.62745,0.6275,0.62745,0.62745,92000000.0
2009-07-10 10:09:00,0.62745,0.62745,0.6269,0.6271,525800001.0
2009-07-10 10:10:00,0.62705,0.6271,0.6268,0.62695,151700001.0
2009-07-10 10:11:00,0.62695,0.62705,0.62685,0.627,337200001.0
2009-07-10 10:12:00,0.627,0.6271,0.62685,0.6271,127200000.0
2009-07-10 10:13:00,0.627,0.6271,0.6268,0.627,417500001.0
2009-07-10 10:14:00,0.62705,0.62725,0.627,0.62705,544200005.0
2009-07-10 10:15:00,0.6272,0.6275,0.62705,0.6275,162600000.0
2009-07-10 10:16:00,0.6276,0.6277,0.6274,0.6276,256999999.0
2009-07-10 10:17:00,0.62755,0.62775,0.62755,0.62775,80800000.0
2009-07-10 10:18:00,0.62775,0.62775,0.6273,0.62735,82800000.0
2009-07-10 10:19:00,0.62735,0.62745,0.627,0.6271,342999999.0
2009-07-10 10:20:00,0.62715,0.62725,0.62705,0.62725,74800000.0
2009-07-10 10:21:00,0.62725,0.62725,0.62675,0.62675,136900000.0
2009-07-10 10:22:00,0.62685,0.6273,0.62685,0.627,534200000.0
2009-07-10 10:23:00,0.62685,0.6272,0.62685,0.62705,357999998.0
2009-07-10 10:24:00,0.6271,0.6273,0.62705,0.62705,492400007.0
2009-07-10 10:25:00,0.627,0.6271,0.62665,0.6267,363799998.0
2009-07-10 10:26:00,0.6267,0.6269,0.6266,0.62665,319199999.0
2009-07-10 10:27:00,0.6267,0.62695,0.6267,0.6267,605999995.0
2009-07-10 10:28:00,0.62665,0.62665,0.62555,0.62605,372900000.0
2009-07-10 10:29:00,0.626,0.6261,0.6254,0.6258,650000001.0
2009-07-10 10:30:00,0.62585,0.626,0.6256,0.626,772599998.0
2009-07-10 10:31:00,0.62595,0.626,0.6257,0.6259,465199997.0
2009-07-10 10:32:00,0.6259,0.6259,0.62585,0.6259,238200000.0
2009-07-10 10:33:00,0.626,0.6263,0.6259,0.6263,782400001.0
2009-07-10 10:34:00,0.6264,0.62645,0.6259,0.6262,936400006.0
2009-07-10 10:35:00,0.6262,0.6266,0.62615,0.62655,752600002.0
2009-07-10 10:36:00,0.62645,0.6266,0.6262,0.62645,877999999.0
2009-07-10 10:37:00,0.62645,0.6266,0.62645,0.62655,438800000.0
2009-07-10 10:38:00,0.62655,0.6268,0.62655,0.6268,339400000.0
2009-07-10 10:39:00,0.6269,0.62695,0.62675,0.6269,411999999.0
2009-07-10 10:40:00,0.62685,0.62685,0.62635,0.6264,335200000.0
2009-07-10 10:41:00,0.6264,0.6268,0.6264,0.62675,482000004.0
2009-07-10 10:42:00,0.62675,0.62715,0.62675,0.6269,330400000.0
2009-07-10 10:43:00,0.6269,0.62695,0.6266,0.62665,460600000.0
2009-07-10 10:44:00,0.62665,0.62705,0.62665,0.62705,274000002.0
2009-07-10 10:45:00,0.627,0.627,0.62675,0.6269,544200001.0
2009-07-10 10:46:00,0.62685,0.627,0.62685,0.62685,481400003.0
2009-07-10 10:47:00,0.62685,0.6269,0.6268,0.62685,412199999.0
2009-07-10 10:48:00,0.62685,0.62685,0.62655,0.62665,478200004.0
2009-07-10 10:49:00,0.62665,0.62665,0.6264,0.62665,628400002.0
2009-07-10 10:50:00,0.62655,0.6266,0.6261,0.62635,378400001.0
2009-07-10 10:51:00,0.6263,0.6263,0.6258,0.6259,569599999.0
2009-07-10 10:52:00,0.626,0.6264,0.626,0.6264,284600001.0
2009-07-10 10:53:00,0.6264,0.6265,0.6262,0.62645,240400001.0
2009-07-10 10:54:00,0.6264,0.6264,0.62605,0.6263,271300000.0
2009-07-10 10:55:00,0.62625,0.62625,0.62565,0.6261,336900001.0
2009-07-10 10:56:00,0.6262,0.6262,0.6261,0.6261,109000000.0
2009-07-10 10:57:00,0.6261,0.6261,0.6257,0.62585,184400000.0
2009-07-10 10:58:00,0.6259,0.6259,0.62585,0.62585,137000000.0
2009-07-10 10:59:00,0.6259,0.62615,0.6259,0.62605,222600000.0
2009-07-10 11:00:00,0.62605,0.6261,0.62595,0.6261,143200000.0
2009-07-10 11:01:00,0.6261,0.6263,0.626,0.6263,84500000.0
2009-07-10 11:02:00,0.6262,0.6265,0.62595,0.6265,86400000.0
2009-07-10 11:03:00,0.6265,0.6269,0.62635,0.6267,440800000.0
2009-07-10 11:04:00,0.62675,0.62675,0.62645,0.6265,234200001.0
2009-07-10 11:05:00,0.6265,0.62655,0.626,0.626,196399999.0
2009-07-10 11:06:00,0.6261,0.6261,0.626,0.6261,102600000.0
2009-07-10 11:07:00,0.6261,0.6262,0.6259,0.6259,127600000.0
2009-07-10 11:08:00,0.6259,0.62595,0.62585,0.6259,201200001.0
2009-07-10 11:09:00,0.6259,0.6263,0.6259,0.6262,276600000.0
2009-07-10 11:10:00,0.6262,0.6263,0.6261,0.6261,247199998.0
2009-07-10 11:11:00,0.626,0.6261,0.6259,0.626,86200000.0
2009-07-10 11:12:00,0.6261,0.6266,0.6261,0.62645,164800000.0
2009-07-10 11:13:00,0.62645,0.62645,0.6261,0.6264,292799999.0
2009-07-10 11:14:00,0.6264,0.6265,0.6263,0.6265,108600000.0
2009-07-10 11:15:00,0.6265,0.6267,0.6264,0.62645,178000000.0
2009-07-10 11:16:00,0.6264,0.6264,0.626,0.626,282800006.0
2009-07-10 11:17:00,0.6261,0.6263,0.6257,0.62575,498800000.0
2009-07-10 11:18:00,0.62575,0.62605,0.62565,0.626,537600000.0
2009-07-10 11:19:00,0.626,0.6262,0.6256,0.6256,454400000.0
2009-07-10 11:20:00,0.6256,0.62565,0.62555,0.6256,476800003.0
2009-07-10 11:21:00,0.62555,0.6256,0.62555,0.6256,357800002.0
2009-07-10 11:22:00,0.62555,0.6256,0.6255,0.6256,403600001.0
2009-07-10 11:23:00,0.6256,0.62575,0.6256,0.62575,298400001.0
2009-07-10 11:24:00,0.626,0.6262,0.62575,0.6259,652600003.0
2009-07-10 11:25:00,0.6259,0.62595,0.62575,0.6259,553600000.0
2009-07-10 11:26:00,0.62585,0.62625,0.6256,0.6256,687000000.0
2009-07-10 11:27:00,0.62555,0.6259,0.6254,0.6259,520800000.0
2009-07-10 11:28:00,0.6259,0.62615,0.62575,0.62575,178600000.0
2009-07-10 11:29:00,0.6258,0.62605,0.6258,0.62605,275200000.0
2009-07-10 11:30:00,0.6261,0.6264,0.62605,0.6261,514600003.0
2009-07-10 11:31:00,0.6261,0.6261,0.6259,0.62595,574400000.0
2009-07-10 11:32:00,0.6259,0.626,0.6259,0.6259,416000000.0
2009-07-10 11:33:00,0.62585,0.6259,0.62555,0.62555,540200001.0
2009-07-10 11:34:00,0.62555,0.62575,0.6255,0.62555,280800001.0
2009-07-10 11:35:00,0.62555,0.6257,0.62545,0.62545,192600000.0
2009-07-10 11:36:00,0.62545,0.6255,0.625,0.625,313400001.0
2009-07-10 11:37:00,0.625,0.62545,0.625,0.62525,249600000.0
2009-07-10 11:38:00,0.62525,0.62525,0.6249,0.625,140800000.0
2009-07-10 11:39:00,0.62495,0.625,0.6247,0.625,388000000.0
2009-07-10 11:40:00,0.6248,0.6248,0.6243,0.6245,468799997.0
2009-07-10 11:41:00,0.6245,0.6246,0.62435,0.6246,715400003.0
2009-07-10 11:42:00,0.6246,0.6246,0.6243,0.62445,594400000.0
2009-07-10 11:43:00,0.6245,0.62485,0.6245,0.62485,337000001.0
2009-07-10 11:44:00,0.6249,0.6249,0.6248,0.6248,96999999.0
2009-07-10 11:45:00,0.6248,0.62525,0.6248,0.6252,670199999.0
2009-07-10 11:46:00,0.6252,0.62525,0.6249,0.6251,578599999.0
2009-07-10 11:47:00,0.6251,0.6253,0.6251,0.62525,533600000.0
2009-07-10 11:48:00,0.62525,0.626,0.6252,0.6253,318199999.0
2009-07-10 11:49:00,0.6252,0.6255,0.6252,0.6253,476800000.0
2009-07-10 11:50:00,0.6253,0.6255,0.6253,0.6254,158400000.0
2009-07-10 11:51:00,0.6255,0.6255,0.625,0.6251,192299999.0
2009-07-10 11:52:00,0.6251,0.6251,0.62465,0.62475,243800000.0
2009-07-10 11:53:00,0.6247,0.6251,0.6246,0.6248,341800000.0
2009-07-10 11:54:00,0.6248,0.6253,0.6248,0.6253,638600006.0
2009-07-10 11:55:00,0.6253,0.6253,0.62505,0.62505,525200004.0
2009-07-10 11:56:00,0.62505,0.6252,0.6247,0.6247,213600001.0
2009-07-10 11:57:00,0.62475,0.6251,0.62475,0.62495,149800002.0
2009-07-10 11:58:00,0.625,0.6254,0.62495,0.62515,313200000.0
2009-07-10 11:59:00,0.6252,0.6253,0.6251,0.62515,71000001.0
2009-07-10 12:00:00,0.6252,0.62525,0.62505,0.62515,235000000.0
2009-07-10 12:01:00,0.62515,0.6253,0.6251,0.62515,225200000.0
2009-07-10 12:02:00,0.62515,0.6255,0.62515,0.6252,621200000.0
2009-07-10 12:03:00,0.6252,0.62565,0.6252,0.6256,432200000.0
2009-07-10 12:04:00,0.6257,0.6257,0.62525,0.6255,130600001.0
2009-07-10 12:05:00,0.62535,0.6259,0.6252,0.6258,352200001.0
2009-07-10 12:06:00,0.6257,0.62595,0.6256,0.6258,367800001.0
2009-07-10 12:07:00,0.6258,0.62625,0.6258,0.62605,545999997.0
2009-07-10 12:08:00,0.62605,0.62605,0.62585,0.626,408400000.0
2009-07-10 12:09:00,0.626,0.62615,0.62575,0.6259,689400007.0
2009-07-10 12:10:00,0.6259,0.62605,0.62565,0.62565,636399997.0
2009-07-10 12:11:00,0.62565,0.62585,0.62565,0.6257,326599999.0
2009-07-10 12:12:00,0.6257,0.6259,0.6251,0.6257,222200002.0
2009-07-10 12:13:00,0.6257,0.6257,0.62535,0.62545,247599998.0
2009-07-10 12:14:00,0.6255,0.626,0.6255,0.6258,287000001.0
2009-07-10 12:15:00,0.62575,0.62575,0.6254,0.6254,106300000.0
2009-07-10 12:16:00,0.6254,0.6256,0.6254,0.62545,282800000.0
2009-07-10 12:17:00,0.62545,0.6259,0.62545,0.62585,285400000.0
2009-07-10 12:18:00,0.6257,0.6259,0.62555,0.6257,308899999.0
2009-07-10 12:19:00,0.6257,0.62595,0.6255,0.62575,483000004.0
2009-07-10 12:20:00,0.6257,0.62595,0.6255,0.6257,572600009.0
2009-07-10 12:21:00,0.6257,0.6259,0.6255,0.6257,158300003.0
2009-07-10 12:22:00,0.6256,0.6256,0.6253,0.6253,191800000.0
2009-07-10 12:23:00,0.6253,0.6254,0.62515,0.6253,217400003.0
2009-07-10 12:24:00,0.6253,0.6253,0.62515,0.6253,130400000.0
2009-07-10 12:25:00,0.6253,0.62565,0.6252,0.62565,310600002.0
2009-07-10 12:26:00,0.62565,0.62565,0.62525,0.6255,279600003.0
2009-07-10 12:27:00,0.6255,0.62555,0.62535,0.6254,116000000.0
2009-07-10 12:28:00,0.62535,0.6256,0.62535,0.6255,207600000.0
2009-07-10 12:29:00,0.6255,0.62565,0.6255,0.62555,118800000.0
2009-07-10 12:30:00,0.62555,0.62555,0.6253,0.6253,154800001.0
2009-07-10 12:31:00,0.62535,0.62555,0.6253,0.6253,128000000.0
2009-07-10 12:32:00,0.6253,0.62545,0.6253,0.62545,55800000.0
2009-07-10 12:33:00,0.62545,0.6257,0.62545,0.62565,248000001.0
2009-07-10 12:34:00,0.6256,0.6257,0.6255,0.62565,98400000.0
2009-07-10 12:35:00,0.6255,0.62555,0.6253,0.6254,187200001.0
2009-07-10 12:36:00,0.6255,0.62585,0.6255,0.62585,262799998.0
2009-07-10 12:37:00,0.62585,0.626,0.6258,0.626,728600006.0
2009-07-10 12:38:00,0.62595,0.62615,0.6258,0.62605,323600000.0
2009-07-10 12:39:00,0.62605,0.6267,0.62605,0.62655,428799998.0
2009-07-10 12:40:00,0.6265,0.6267,0.62625,0.6263,308200001.0
2009-07-10 12:41:00,0.6263,0.62635,0.62615,0.62615,464000001.0
2009-07-10 12:42:00,0.62615,0.62615,0.6259,0.62615,378000008.0
2009-07-10 12:43:00,0.62605,0.6261,0.62595,0.6261,172599998.0
2009-07-10 12:44:00,0.62605,0.62645,0.62595,0.62645,376200001.0
2009-07-10 12:45:00,0.62645,0.62665,0.6257,0.62585,535000001.0
2009-07-10 12:46:00,0.62585,0.62585,0.6257,0.6257,196199998.0
2009-07-10 12:47:00,0.6257,0.6257,0.6254,0.62555,330199999.0
2009-07-10 12:48:00,0.62555,0.62585,0.6255,0.6255,686800003.0
2009-07-10 12:49:00,0.6255,0.6258,0.6255,0.6258,300800002.0
2009-07-10 12:50:00,0.62575,0.6261,0.6257,0.6261,572599999.0
2009-07-10 12:51:00,0.6261,0.62615,0.62595,0.62595,391399998.0
2009-07-10 12:52:00,0.62595,0.62615,0.6259,0.6259,621599997.0
2009-07-10 12:53:00,0.6258,0.6259,0.62575,0.62585,268399999.0
2009-07-10 12:54:00,0.6258,0.6265,0.62575,0.626,493599994.0
2009-07-10 12:55:00,0.6261,0.6265,0.626,0.62645,398000002.0
2009-07-10 12:56:00,0.62645,0.62645,0.62615,0.62625,387200005.0
2009-07-10 12:57:00,0.6262,0.6262,0.62595,0.6262,338000007.0
2009-07-10 12:58:00,0.6262,0.6262,0.626,0.6261,265600005.0
2009-07-10 12:59:00,0.62605,0.6263,0.62605,0.6263,349200007.0
2009-07-10 13:00:00,0.62625,0.6266,0.6261,0.62615,405200000.0
2009-07-10 13:01:00,0.6262,0.6265,0.6262,0.6264,287600000.0
2009-07-10 13:02:00,0.6264,0.6267,0.6263,0.6266,228300002.0
2009-07-10 13:03:00,0.6266,0.6267,0.62635,0.6265,115000003.0
2009-07-10 13:04:00,0.6265,0.6265,0.62625,0.62645,289600001.0
2009-07-10 13:05:00,0.6265,0.6267,0.6263,0.6264,238400002.0
2009-07-10 13:06:00,0.62635,0.6265,0.62635,0.6264,80400000.0
2009-07-10 13:07:00,0.6264,0.6265,0.62605,0.6261,336000000.0
2009-07-10 13:08:00,0.6261,0.6262,0.6258,0.6261,744400000.0
2009-07-10 13:09:00,0.626,0.62635,0.626,0.6263,221600001.0
2009-07-10 13:10:00,0.6263,0.62645,0.62615,0.62625,204600000.0
2009-07-10 13:11:00,0.6263,0.62635,0.6263,0.62635,44800000.0
2009-07-10 13:12:00,0.62635,0.62635,0.6263,0.6263,22600000.0
2009-07-10 13:13:00,0.6263,0.62635,0.62625,0.6263,55600000.0
2009-07-10 13:14:00,0.6263,0.62635,0.6262,0.62635,121200000.0
2009-07-10 13:15:00,0.62635,0.6265,0.62635,0.62635,78400000.0
2009-07-10 13:16:00,0.62635,0.6265,0.6261,0.62615,304799999.0
2009-07-10 13:17:00,0.6262,0.6263,0.62615,0.62615,226799997.0
2009-07-10 13:18:00,0.62635,0.62645,0.62625,0.6263,204400000.0
2009-07-10 13:19:00,0.6263,0.6263,0.62625,0.62625,42999999.0
2009-07-10 13:20:00,0.62625,0.62625,0.62615,0.62615,91799999.0
2009-07-10 13:21:00,0.62615,0.62615,0.62565,0.62565,182399999.0
2009-07-10 13:22:00,0.6256,0.626,0.62545,0.6256,586399999.0
2009-07-10 13:23:00,0.62565,0.6261,0.62565,0.6261,559499995.0
2009-07-10 13:24:00,0.62625,0.62625,0.62585,0.62615,169200000.0
2009-07-10 13:25:00,0.62615,0.6262,0.626,0.6261,221600002.0
2009-07-10 13:26:00,0.62605,0.62605,0.6252,0.6253,515000004.0
2009-07-10 13:27:00,0.62525,0.626,0.62525,0.6257,322799999.0
2009-07-10 13:28:00,0.6258,0.6261,0.6257,0.626,174199999.0
2009-07-10 13:29:00,0.6259,0.626,0.6258,0.626,164800000.0
2009-07-10 13:30:00,0.626,0.626,0.62595,0.626,159400000.0
2009-07-10 13:31:00,0.626,0.62605,0.626,0.626,104800000.0
2009-07-10 13:32:00,0.626,0.6261,0.6258,0.6258,275800002.0
2009-07-10 13:33:00,0.6258,0.62615,0.62575,0.6258,251200000.0
2009-07-10 13:34:00,0.6258,0.62585,0.6257,0.6257,195200002.0
2009-07-10 13:35:00,0.62575,0.62595,0.62575,0.62585,454799990.0
2009-07-10 13:36:00,0.62585,0.626,0.62555,0.6256,521500004.0
2009-07-10 13:37:00,0.6256,0.6261,0.6256,0.62595,519799999.0
2009-07-10 13:38:00,0.6261,0.6262,0.62585,0.6259,447600001.0
2009-07-10 13:39:00,0.6259,0.626,0.62565,0.6257,341599999.0
2009-07-10 13:40:00,0.62565,0.62595,0.6256,0.62595,707000000.0
2009-07-10 13:41:00,0.62595,0.6265,0.62595,0.62615,165599999.0
2009-07-10 13:42:00,0.62605,0.62635,0.626,0.6262,300800001.0
2009-07-10 13:43:00,0.62615,0.6262,0.62615,0.6262,122400000.0
2009-07-10 13:44:00,0.6262,0.6262,0.62605,0.6261,136000000.0
2009-07-10 13:45:00,0.6261,0.6261,0.6259,0.6259,407599997.0
2009-07-10 13:46:00,0.6259,0.62595,0.6256,0.62565,331200000.0
2009-07-10 13:47:00,0.62565,0.626,0.62555,0.6258,617999996.0
2009-07-10 13:48:00,0.62585,0.62595,0.6258,0.6259,537999998.0
2009-07-10 13:49:00,0.6259,0.6261,0.62585,0.62585,394999998.0
2009-07-10 13:50:00,0.626,0.626,0.6257,0.6257,459000001.0
2009-07-10 13:51:00,0.6258,0.6258,0.6254,0.62565,527800002.0
2009-07-10 13:52:00,0.6256,0.6257,0.62535,0.6256,518400000.0
2009-07-10 13:53:00,0.62565,0.62585,0.6253,0.62545,429399998.0
2009-07-10 13:54:00,0.62545,0.62575,0.6252,0.62575,465199998.0
2009-07-10 13:55:00,0.62575,0.62625,0.62535,0.62555,719199993.0
2009-07-10 13:56:00,0.6256,0.62565,0.6252,0.62545,548799996.0
2009-07-10 13:57:00,0.62535,0.6256,0.6253,0.6256,314500000.0
2009-07-10 13:58:00,0.6255,0.62565,0.6253,0.62535,212100000.0
2009-07-10 13:59:00,0.62535,0.6254,0.62535,0.62535,55200000.0
2009-07-10 14:00:00,0.6254,0.62605,0.6254,0.6258,208099998.0
2009-07-10 14:01:00,0.6258,0.62595,0.62575,0.62595,268799999.0
2009-07-10 14:02:00,0.6259,0.626,0.62585,0.6259,150400000.0
2009-07-10 14:03:00,0.6259,0.626,0.6257,0.6257,412000000.0
2009-07-10 14:04:00,0.6257,0.62595,0.62565,0.62595,333800000.0
2009-07-10 14:05:00,0.6259,0.6259,0.6256,0.62565,388799998.0
2009-07-10 14:06:00,0.62565,0.6257,0.6255,0.62555,485399998.0
2009-07-10 14:07:00,0.6255,0.62575,0.6255,0.6257,483200000.0
2009-07-10 14:08:00,0.62565,0.626,0.6255,0.6258,546599996.0
2009-07-10 14:09:00,0.6257,0.626,0.62565,0.6259,302599995.0
2009-07-10 14:10:00,0.6259,0.6259,0.6255,0.6255,332399999.0
2009-07-10 14:11:00,0.6255,0.6255,0.62495,0.62525,299999999.0
2009-07-10 14:12:00,0.6251,0.6252,0.6248,0.6248,372700000.0
2009-07-10 14:13:00,0.6248,0.62525,0.6247,0.625,703199994.0
2009-07-10 14:14:00,0.625,0.62505,0.6246,0.6246,631999997.0
2009-07-10 14:15:00,0.62445,0.625,0.6244,0.62485,635599999.0
2009-07-10 14:16:00,0.6249,0.6252,0.62475,0.6252,376000000.0
2009-07-10 14:17:00,0.6252,0.6252,0.6251,0.62515,133600000.0
2009-07-10 14:18:00,0.6251,0.62515,0.6247,0.62475,621999990.0
2009-07-10 14:19:00,0.62475,0.625,0.6245,0.62495,427199999.0
2009-07-10 14:20:00,0.625,0.625,0.6246,0.6246,374400000.0
2009-07-10 14:21:00,0.6246,0.6246,0.6244,0.62455,505599995.0
2009-07-10 14:22:00,0.62455,0.6248,0.62455,0.62455,419599998.0
2009-07-10 14:23:00,0.6246,0.62475,0.6243,0.6244,389600000.0
2009-07-10 14:24:00,0.6244,0.6246,0.62435,0.6244,207000000.0
2009-07-10 14:25:00,0.62435,0.6246,0.62435,0.6246,308599998.0
2009-07-10 14:26:00,0.6246,0.6246,0.62435,0.62445,199799999.0
2009-07-10 14:27:00,0.6244,0.62445,0.62435,0.6244,236999994.0
2009-07-10 14:28:00,0.6244,0.62455,0.62405,0.62455,390799999.0
2009-07-10 14:29:00,0.62455,0.62475,0.6239,0.62395,426200000.0
2009-07-10 14:30:00,0.624,0.62425,0.6234,0.6242,616600001.0
2009-07-10 14:31:00,0.6242,0.6245,0.6242,0.6245,160400000.0
2009-07-10 14:32:00,0.6245,0.62565,0.6245,0.62545,435400001.0
2009-07-10 14:33:00,0.62545,0.62555,0.6251,0.6254,428799998.0
2009-07-10 14:34:00,0.6255,0.62565,0.6254,0.6254,326799999.0
2009-07-10 14:35:00,0.62555,0.6256,0.6253,0.6254,364799999.0
2009-07-10 14:36:00,0.6254,0.6257,0.6254,0.6255,347399998.0
2009-07-10 14:37:00,0.6255,0.6257,0.6251,0.6251,251399998.0
2009-07-10 14:38:00,0.6251,0.6253,0.62475,0.6251,543999992.0
2009-07-10 14:39:00,0.6251,0.62555,0.6251,0.62555,276999999.0
2009-07-10 14:40:00,0.62555,0.62575,0.6255,0.62575,137600000.0
2009-07-10 14:41:00,0.62575,0.6261,0.62575,0.6258,337599999.0
2009-07-10 14:42:00,0.6258,0.62615,0.6256,0.6257,384000000.0
2009-07-10 14:43:00,0.6258,0.6258,0.6254,0.62565,586600001.0
2009-07-10 14:44:00,0.62565,0.62625,0.62565,0.6262,380400000.0
2009-07-10 14:45:00,0.6262,0.62655,0.6262,0.6263,378599996.0
2009-07-10 14:46:00,0.62645,0.6265,0.6259,0.6261,572200000.0
2009-07-10 14:47:00,0.6261,0.6261,0.6261,0.6261,133800000.0
2009-07-10 14:48:00,0.6261,0.6262,0.6258,0.62595,500000000.0
2009-07-10 14:49:00,0.62605,0.62605,0.6255,0.6256,473799997.0
2009-07-10 14:50:00,0.62565,0.62565,0.62545,0.6256,408600000.0
2009-07-10 14:51:00,0.6256,0.62565,0.62545,0.62565,659600000.0
2009-07-10 14:52:00,0.62565,0.62605,0.62555,0.62565,715400002.0
2009-07-10 14:53:00,0.62565,0.62595,0.6256,0.6256,682200001.0
2009-07-10 14:54:00,0.62555,0.6259,0.62555,0.62575,370200001.0
2009-07-10 14:55:00,0.6258,0.6261,0.6258,0.6261,361200000.0
2009-07-10 14:56:00,0.6261,0.6261,0.62605,0.62605,74000000.0
2009-07-10 14:57:00,0.62605,0.6268,0.62605,0.6267,357600003.0
2009-07-10 14:58:00,0.6267,0.6267,0.62625,0.6266,284000000.0
2009-07-10 14:59:00,0.6266,0.62665,0.6263,0.6264,165100000.0
2009-07-10 15:00:00,0.6264,0.6264,0.626,0.626,72000000.0
2009-07-10 15:01:00,0.626,0.626,0.6256,0.62565,540199994.0
2009-07-10 15:02:00,0.6257,0.6258,0.6256,0.6258,245199998.0
2009-07-10 15:03:00,0.6258,0.6258,0.62555,0.62555,139200000.0
2009-07-10 15:04:00,0.62555,0.6256,0.6253,0.6254,314999995.0
2009-07-10 15:05:00,0.6255,0.62595,0.6254,0.6258,338599996.0
2009-07-10 15:06:00,0.6258,0.6258,0.6258,0.6258,125800000.0
2009-07-10 15:07:00,0.6258,0.6258,0.62525,0.6255,635900005.0
2009-07-10 15:08:00,0.6255,0.62565,0.6252,0.62555,762800003.0
2009-07-10 15:09:00,0.62555,0.62565,0.62535,0.6254,544000000.0
2009-07-10 15:10:00,0.6254,0.62555,0.6254,0.6255,167800000.0
2009-07-10 15:11:00,0.6255,0.6255,0.6254,0.6255,59200000.0
2009-07-10 15:12:00,0.6255,0.62555,0.6255,0.6255,206400000.0
2009-07-10 15:13:00,0.6255,0.6257,0.6255,0.6257,180399999.0
2009-07-10 15:14:00,0.626,0.6263,0.626,0.6261,337100000.0
2009-07-10 15:15:00,0.6261,0.6262,0.6261,0.6262,79400000.0
2009-07-10 15:16:00,0.6262,0.6262,0.6261,0.6261,69200000.0
2009-07-10 15:17:00,0.6261,0.62615,0.62585,0.62605,123999999.0
2009-07-10 15:18:00,0.62605,0.6261,0.626,0.626,74600000.0
2009-07-10 15:19:00,0.626,0.6261,0.6254,0.6257,253400000.0
2009-07-10 15:20:00,0.6257,0.62615,0.6257,0.62595,301999999.0
2009-07-10 15:21:00,0.62595,0.62605,0.62535,0.62555,494600003.0
2009-07-10 15:22:00,0.62555,0.6256,0.62545,0.6256,141200001.0
2009-07-10 15:23:00,0.6256,0.62615,0.6256,0.62605,155400000.0
2009-07-10 15:24:00,0.626,0.6261,0.6259,0.62605,299400000.0
2009-07-10 15:25:00,0.62605,0.62635,0.62605,0.62635,127000001.0
2009-07-10 15:26:00,0.6263,0.6264,0.62625,0.6264,158400000.0
2009-07-10 15:27:00,0.6264,0.62665,0.62635,0.6266,86800000.0
2009-07-10 15:28:00,0.6266,0.6266,0.6264,0.6264,198000000.0
2009-07-10 15:29:00,0.6264,0.62665,0.6264,0.62645,185000000.0
2009-07-10 15:30:00,0.6264,0.6268,0.62605,0.6268,312200001.0
2009-07-10 15:31:00,0.6268,0.627,0.6266,0.6268,192400000.0
2009-07-10 15:32:00,0.6268,0.6272,0.6268,0.627,255800000.0
2009-07-10 15:33:00,0.62705,0.6273,0.6268,0.6269,739600000.0
2009-07-10 15:34:00,0.6269,0.62725,0.62685,0.62715,523400003.0
2009-07-10 15:35:00,0.62725,0.62745,0.6268,0.62685,272100001.0
2009-07-10 15:36:00,0.62705,0.6283,0.627,0.6283,331200001.0
2009-07-10 15:37:00,0.6283,0.6284,0.6279,0.6283,364100000.0
2009-07-10 15:38:00,0.6283,0.6289,0.6282,0.6286,444000005.0
2009-07-10 15:39:00,0.62865,0.62865,0.62805,0.62825,427600002.0
2009-07-10 15:40:00,0.6283,0.62865,0.6281,0.62855,250800000.0
2009-07-10 15:41:00,0.62855,0.6292,0.6283,0.62865,516800000.0
2009-07-10 15:42:00,0.62865,0.6288,0.62865,0.6288,343000000.0
2009-07-10 15:43:00,0.6288,0.6289,0.6286,0.6286,255699998.0
2009-07-10 15:44:00,0.6285,0.6285,0.6283,0.6283,145400000.0
2009-07-10 15:45:00,0.6283,0.62835,0.6282,0.6283,103400000.0
2009-07-10 15:46:00,0.62835,0.6284,0.6283,0.6283,84800000.0
2009-07-10 15:47:00,0.6283,0.62845,0.6281,0.6281,383800000.0
2009-07-10 15:48:00,0.6281,0.6283,0.6281,0.62825,125600000.0
2009-07-10 15:49:00,0.62825,0.629,0.62825,0.62885,216600000.0
2009-07-10 15:50:00,0.62885,0.6291,0.62885,0.629,76600000.0
2009-07-10 15:51:00,0.629,0.6293,0.629,0.6291,226800000.0
2009-07-10 15:52:00,0.6291,0.62915,0.62875,0.62875,84600000.0
2009-07-10 15:53:00,0.62865,0.62905,0.6286,0.62895,220199999.0
2009-07-10 15:54:00,0.6289,0.6291,0.6289,0.6291,264800003.0
2009-07-10 15:55:00,0.62905,0.62905,0.6276,0.6278,664699999.0
2009-07-10 15:56:00,0.62775,0.6278,0.6275,0.6276,629900001.0
2009-07-10 15:57:00,0.6276,0.62795,0.62755,0.62795,469400002.0
2009-07-10 15:58:00,0.6281,0.6283,0.62785,0.6281,417199998.0
2009-07-10 15:59:00,0.62815,0.62815,0.62755,0.6277,622300003.0
2009-07-10 16:00:00,0.6277,0.62815,0.62745,0.62815,495400002.0
2009-07-10 16:01:00,0.62815,0.62815,0.62675,0.62675,734400000.0
2009-07-10 16:02:00,0.62675,0.62705,0.62665,0.62705,510000000.0
2009-07-10 16:03:00,0.6272,0.6279,0.6271,0.6275,842400004.0
2009-07-10 16:04:00,0.6277,0.62905,0.62765,0.6283,774700001.0
2009-07-10 16:05:00,0.62835,0.6284,0.62775,0.62785,812200002.0
2009-07-10 16:06:00,0.6278,0.62815,0.62765,0.62815,465200000.0
2009-07-10 16:07:00,0.6282,0.6283,0.6274,0.6277,303800000.0
2009-07-10 16:08:00,0.6277,0.6277,0.627,0.6272,412200000.0
2009-07-10 16:09:00,0.6272,0.6274,0.6272,0.6273,415599997.0
2009-07-10 16:10:00,0.6273,0.6276,0.62725,0.6275,369000000.0
2009-07-10 16:11:00,0.6276,0.6276,0.6272,0.6273,460399999.0
2009-07-10 16:12:00,0.6273,0.6281,0.6273,0.6281,350199999.0
2009-07-10 16:13:00,0.6281,0.62865,0.6281,0.6285,467500000.0
2009-07-10 16:14:00,0.6285,0.6291,0.6282,0.6289,261999999.0
2009-07-10 16:15:00,0.6289,0.6291,0.6286,0.6289,160599999.0
2009-07-10 16:16:00,0.6289,0.6289,0.6281,0.6281,310800000.0
2009-07-10 16:17:00,0.6281,0.6281,0.6277,0.6279,231200000.0
2009-07-10 16:18:00,0.6281,0.62855,0.628,0.6284,388600000.0
2009-07-10 16:19:00,0.62845,0.6285,0.62825,0.6285,347899999.0
2009-07-10 16:20:00,0.6285,0.6285,0.6282,0.6283,313199999.0
2009-07-10 16:21:00,0.6283,0.62865,0.6283,0.6285,166400001.0
2009-07-10 16:22:00,0.62835,0.6287,0.6283,0.6283,89400000.0
2009-07-10 16:23:00,0.6283,0.6284,0.62815,0.62825,465800000.0
2009-07-10 16:24:00,0.62825,0.6284,0.62825,0.6283,329299997.0
2009-07-10 16:25:00,0.6283,0.6284,0.6282,0.6282,329999996.0
2009-07-10 16:26:00,0.6282,0.6282,0.62785,0.628,386600001.0
2009-07-10 16:27:00,0.628,0.6285,0.6277,0.6284,577800000.0
2009-07-10 16:28:00,0.6284,0.6289,0.6283,0.6287,286600000.0
2009-07-10 16:29:00,0.6287,0.629,0.62865,0.6288,386200000.0
2009-07-10 16:30:00,0.6288,0.62905,0.6287,0.6288,291200001.0
2009-07-10 16:31:00,0.6288,0.6289,0.6286,0.6286,172000000.0
2009-07-10 16:32:00,0.6287,0.629,0.6285,0.6289,206600000.0
2009-07-10 16:33:00,0.6289,0.6291,0.62875,0.6289,417800000.0
2009-07-10 16:34:00,0.6289,0.62905,0.6289,0.6289,313400001.0
2009-07-10 16:35:00,0.6289,0.62935,0.6288,0.6289,739600003.0
2009-07-10 16:36:00,0.6288,0.62925,0.62865,0.62925,667600012.0
2009-07-10 16:37:00,0.6292,0.6292,0.6289,0.6291,488800005.0
2009-07-10 16:38:00,0.62915,0.62915,0.62815,0.6282,459000000.0
2009-07-10 16:39:00,0.62815,0.62835,0.62765,0.6278,739700003.0
2009-07-10 16:40:00,0.62775,0.6278,0.6276,0.62775,260599993.0
2009-07-10 16:41:00,0.62775,0.62815,0.6276,0.6277,614200000.0
2009-07-10 16:42:00,0.62775,0.6282,0.62775,0.6282,390199995.0
2009-07-10 16:43:00,0.628,0.62805,0.6275,0.6275,305400002.0
2009-07-10 16:44:00,0.6275,0.6275,0.6272,0.62735,440000006.0
2009-07-10 16:45:00,0.62735,0.62755,0.62735,0.62755,327400003.0
2009-07-10 16:46:00,0.62765,0.62825,0.62755,0.6281,680600006.0
2009-07-10 16:47:00,0.6281,0.6283,0.62785,0.62795,724599996.0
2009-07-10 16:48:00,0.628,0.62815,0.62795,0.6281,728599994.0
2009-07-10 16:49:00,0.62815,0.62815,0.62785,0.62785,583999996.0
2009-07-10 16:50:00,0.62785,0.62785,0.6275,0.62765,442400000.0
2009-07-10 16:51:00,0.6276,0.62815,0.62745,0.62815,407800001.0
2009-07-10 16:52:00,0.62815,0.6282,0.628,0.6282,305600001.0
2009-07-10 16:53:00,0.62825,0.62855,0.6277,0.6277,486600001.0
2009-07-10 16:54:00,0.6277,0.6279,0.62765,0.6278,419200000.0
2009-07-10 16:55:00,0.6278,0.6282,0.62775,0.6282,430800000.0
2009-07-10 16:56:00,0.6282,0.62885,0.62785,0.62875,354600000.0
2009-07-10 16:57:00,0.62875,0.62875,0.6282,0.6283,269800003.0
2009-07-10 16:58:00,0.6284,0.6286,0.6284,0.6286,29600000.0
2009-07-10 16:59:00,0.6286,0.6286,0.62825,0.6283,150400000.0
2009-07-10 17:00:00,0.6283,0.6283,0.6277,0.62805,693400000.0
2009-07-10 17:01:00,0.62805,0.62805,0.62745,0.6275,539000002.0
2009-07-10 17:02:00,0.6278,0.628,0.62775,0.6279,419200006.0
2009-07-10 17:03:00,0.6279,0.6279,0.6279,0.6279,78000000.0
2009-07-10 17:04:00,0.6279,0.628,0.6277,0.6278,536600000.0
2009-07-10 17:05:00,0.6278,0.6279,0.62755,0.62755,360200004.0
2009-07-10 17:06:00,0.6275,0.62795,0.6271,0.6278,422800006.0
2009-07-10 17:07:00,0.62785,0.628,0.62775,0.628,256000002.0
2009-07-10 17:08:00,0.628,0.6281,0.628,0.628,122600000.0
2009-07-10 17:09:00,0.62805,0.62805,0.628,0.62805,22400000.0
2009-07-10 17:10:00,0.628,0.628,0.62765,0.62765,193200001.0
2009-07-10 17:11:00,0.6276,0.6276,0.6271,0.6275,433000004.0
2009-07-10 17:12:00,0.6275,0.62805,0.6275,0.628,317000001.0
2009-07-10 17:13:00,0.62805,0.62815,0.62755,0.62775,383600001.0
2009-07-10 17:14:00,0.62775,0.62785,0.62775,0.62775,266000012.0
2009-07-10 17:15:00,0.6277,0.628,0.62745,0.6279,566400003.0
2009-07-10 17:16:00,0.6279,0.6279,0.62705,0.6273,380800000.0
2009-07-10 17:17:00,0.6273,0.62795,0.6273,0.6276,402200000.0
2009-07-10 17:18:00,0.6276,0.6278,0.62735,0.6275,624800001.0
2009-07-10 17:19:00,0.6275,0.6275,0.6272,0.62735,447000003.0
2009-07-10 17:20:00,0.6273,0.62745,0.6271,0.6271,345800001.0
2009-07-10 17:21:00,0.6271,0.6271,0.62695,0.62705,64300000.0
2009-07-10 17:22:00,0.62695,0.62695,0.6265,0.62655,341900000.0
2009-07-10 17:23:00,0.62655,0.62655,0.62605,0.62605,323400000.0
2009-07-10 17:24:00,0.62605,0.6264,0.62595,0.62625,264399999.0
2009-07-10 17:25:00,0.6262,0.62635,0.6257,0.6257,452200000.0
2009-07-10 17:26:00,0.62565,0.626,0.6255,0.6257,346800000.0
2009-07-10 17:27:00,0.62575,0.6259,0.62545,0.6256,669000000.0
2009-07-10 17:28:00,0.6256,0.6256,0.62475,0.625,154600002.0
2009-07-10 17:29:00,0.625,0.6253,0.62475,0.62525,208000000.0
2009-07-10 17:30:00,0.62525,0.62565,0.6252,0.62535,287899999.0
2009-07-10 17:31:00,0.62535,0.6259,0.6252,0.6253,400199999.0
2009-07-10 17:32:00,0.6253,0.626,0.6253,0.6259,312600000.0
2009-07-10 17:33:00,0.6259,0.626,0.6258,0.6258,160800000.0
2009-07-10 17:34:00,0.6258,0.6261,0.6258,0.6261,244800000.0
2009-07-10 17:35:00,0.6261,0.62625,0.6258,0.6259,423800000.0
2009-07-10 17:36:00,0.6259,0.62605,0.62555,0.6257,249800001.0
2009-07-10 17:37:00,0.62575,0.62575,0.62545,0.62545,499999999.0
2009-07-10 17:38:00,0.6255,0.6255,0.6252,0.6253,315200000.0
2009-07-10 17:39:00,0.6256,0.6257,0.6253,0.6257,340000000.0
2009-07-10 17:40:00,0.6256,0.6257,0.6256,0.62565,319400000.0
2009-07-10 17:41:00,0.62565,0.62665,0.62565,0.62615,291200000.0
2009-07-10 17:42:00,0.62615,0.62615,0.6258,0.62585,144400001.0
2009-07-10 17:43:00,0.6259,0.62605,0.6259,0.626,63000000.0
2009-07-10 17:44:00,0.626,0.626,0.6256,0.62565,225200002.0
2009-07-10 17:45:00,0.6256,0.6257,0.6255,0.6256,424000002.0
2009-07-10 17:46:00,0.6256,0.6258,0.6255,0.62575,273400000.0
2009-07-10 17:47:00,0.62575,0.62575,0.6255,0.62555,92400000.0
2009-07-10 17:48:00,0.6256,0.6256,0.6256,0.6256,19200000.0
2009-07-10 17:49:00,0.6256,0.6256,0.62555,0.62555,58800000.0
2009-07-10 17:50:00,0.6256,0.62605,0.6256,0.62585,109600001.0
2009-07-10 17:51:00,0.62585,0.6262,0.62585,0.6262,78000001.0
2009-07-10 17:52:00,0.6262,0.6262,0.6258,0.6258,69800000.0
2009-07-10 17:53:00,0.62585,0.6259,0.6258,0.6258,35200000.0
2009-07-10 17:54:00,0.6258,0.626,0.6258,0.6259,62200000.0
2009-07-10 17:55:00,0.62585,0.62585,0.62535,0.62565,116800001.0
2009-07-10 17:56:00,0.6257,0.6257,0.6255,0.6256,194000000.0
2009-07-10 17:57:00,0.62555,0.62555,0.6251,0.62525,212000001.0
2009-07-10 17:58:00,0.62525,0.6253,0.62515,0.6253,196600004.0
2009-07-10 17:59:00,0.62525,0.6254,0.6252,0.6254,92400000.0
2009-07-10 18:00:00,0.62545,0.62545,0.62525,0.6254,105000000.0
2009-07-10 18:01:00,0.6255,0.6255,0.6254,0.6254,41400000.0
2009-07-10 18:02:00,0.6254,0.6256,0.6254,0.6256,66600000.0
2009-07-10 18:03:00,0.6256,0.6258,0.62555,0.62565,143000000.0
2009-07-10 18:04:00,0.6258,0.6259,0.62575,0.6259,189200000.0
2009-07-10 18:05:00,0.6259,0.62595,0.6259,0.62595,57800000.0
2009-07-10 18:06:00,0.626,0.6263,0.626,0.6263,48000000.0
2009-07-10 18:07:00,0.6263,0.6268,0.6263,0.6268,320200001.0
2009-07-10 18:08:00,0.62675,0.62675,0.62655,0.6266,214400000.0
2009-07-10 18:09:00,0.6265,0.6268,0.6265,0.6267,427400009.0
2009-07-10 18:10:00,0.62675,0.62675,0.6266,0.62665,317400001.0
2009-07-10 18:11:00,0.62665,0.62665,0.62655,0.62655,235800000.0
2009-07-10 18:12:00,0.62655,0.62655,0.62655,0.62655,12200000.0
2009-07-10 18:13:00,0.6267,0.6267,0.62655,0.62655,154600004.0
2009-07-10 18:14:00,0.62665,0.62665,0.62655,0.62655,173200007.0
2009-07-10 18:15:00,0.62665,0.6267,0.6266,0.6266,245400001.0
2009-07-10 18:16:00,0.6266,0.62715,0.6266,0.6267,407399999.0
2009-07-10 18:17:00,0.6268,0.627,0.6268,0.6268,135600000.0
2009-07-10 18:18:00,0.6268,0.6269,0.6268,0.6268,51000000.0
2009-07-10 18:19:00,0.6268,0.6271,0.6268,0.62705,208799999.0
2009-07-10 18:20:00,0.6271,0.62715,0.627,0.627,85000000.0
2009-07-10 18:21:00,0.62715,0.62715,0.62675,0.62675,170400000.0
2009-07-10 18:22:00,0.62675,0.62675,0.6266,0.6266,178800002.0
2009-07-10 18:23:00,0.6266,0.6266,0.62655,0.6266,58800001.0
2009-07-10 18:24:00,0.6266,0.62675,0.6265,0.6266,58600000.0
2009-07-10 18:25:00,0.6266,0.62675,0.6266,0.6266,130400000.0
2009-07-10 18:26:00,0.62675,0.62675,0.62675,0.62675,14400000.0
2009-07-10 18:27:00,0.62664,0.62678,0.62654,0.62661,421599999.0
2009-07-10 18:28:00,0.62658,0.62669,0.62643,0.62643,302599999.0
2009-07-10 18:29:00,0.62685,0.62685,0.62685,0.62685,10400000.0
2009-07-10 18:30:00,0.62685,0.627,0.62665,0.6267,80600001.0
2009-07-10 18:31:00,0.62665,0.6267,0.6266,0.62665,206800006.0
2009-07-10 18:32:00,0.62665,0.62665,0.6266,0.6266,118200002.0
2009-07-10 18:33:00,0.6266,0.6266,0.62655,0.62655,82800001.0
2009-07-10 18:34:00,0.62655,0.6266,0.62655,0.6266,34200000.0
2009-07-10 18:35:00,0.6266,0.6266,0.6266,0.6266,11000000.0
2009-07-10 18:36:00,0.6266,0.6267,0.6266,0.6266,19600000.0
2009-07-10 18:37:00,0.6266,0.6266,0.62645,0.62645,68800003.0
2009-07-10 18:38:00,0.62645,0.6268,0.62645,0.6268,51400001.0
2009-07-10 18:39:00,0.62635,0.62655,0.62635,0.62645,72200001.0
2009-07-10 18:40:00,0.6266,0.62705,0.6266,0.62705,139199999.0
2009-07-10 18:41:00,0.62705,0.6275,0.6266,0.6266,251600000.0
2009-07-10 18:42:00,0.62665,0.62665,0.62665,0.62665,7400000.0
2009-07-10 18:43:00,0.62665,0.62705,0.62665,0.627,48400000.0
2009-07-10 18:44:00,0.62695,0.627,0.62695,0.627,94200002.0
2009-07-10 18:45:00,0.62725,0.62725,0.62705,0.6271,92600003.0
2009-07-10 18:46:00,0.6271,0.62765,0.62705,0.6273,308000007.0
2009-07-10 18:47:00,0.6273,0.6273,0.62725,0.6273,118800001.0
2009-07-10 18:48:00,0.6273,0.62775,0.6273,0.62735,367200006.0
2009-07-10 18:49:00,0.6273,0.62765,0.62725,0.62765,125600001.0
2009-07-10 18:50:00,0.62765,0.62765,0.6272,0.6272,177600002.0
2009-07-10 18:51:00,0.6272,0.6272,0.62655,0.62665,275600001.0
2009-07-10 18:52:00,0.6268,0.62715,0.62675,0.62675,254800002.0
2009-07-10 18:53:00,0.62695,0.62695,0.6267,0.62685,118600000.0
2009-07-10 18:54:00,0.62685,0.6274,0.62675,0.6271,189000000.0
2009-07-10 18:55:00,0.6272,0.6274,0.6271,0.6271,73800000.0
2009-07-10 18:56:00,0.6271,0.6272,0.6271,0.6271,47600000.0
2009-07-10 18:57:00,0.6271,0.6271,0.6271,0.6271,3800000.0
2009-07-10 18:58:00,0.627,0.62715,0.62695,0.62695,148399999.0
2009-07-10 18:59:00,0.62715,0.62735,0.62705,0.62715,203400000.0
2009-07-10 19:00:00,0.6271,0.6276,0.6271,0.62715,193600000.0
2009-07-10 19:01:00,0.62715,0.62715,0.6271,0.6271,53000000.0
2009-07-10 19:02:00,0.6271,0.6274,0.6271,0.62725,24600000.0
2009-07-10 19:03:00,0.6273,0.6288,0.6273,0.6274,248600001.0
2009-07-10 19:04:00,0.62735,0.62755,0.62715,0.62715,457000010.0
2009-07-10 19:05:00,0.6271,0.6273,0.62695,0.62715,227600002.0
2009-07-10 19:06:00,0.6273,0.6277,0.6269,0.6272,271400000.0
2009-07-10 19:07:00,0.6278,0.62885,0.62735,0.6275,410200001.0
2009-07-10 19:08:00,0.6275,0.62795,0.62745,0.6277,300000001.0
2009-07-10 19:09:00,0.6277,0.62775,0.6274,0.62775,248400000.0
2009-07-10 19:10:00,0.62775,0.628,0.62765,0.62765,217800004.0
2009-07-10 19:11:00,0.62765,0.62775,0.62765,0.62775,255400009.0
2009-07-10 19:12:00,0.62775,0.6278,0.62765,0.6278,110600003.0
2009-07-10 19:13:00,0.6278,0.6278,0.6273,0.6275,349200005.0
2009-07-10 19:14:00,0.6275,0.6278,0.6275,0.62775,201600006.0
2009-07-10 19:15:00,0.6278,0.6278,0.62775,0.6278,182800000.0
2009-07-10 19:16:00,0.6278,0.62785,0.6278,0.62785,74400003.0
2009-07-10 19:17:00,0.62785,0.62805,0.62785,0.62805,221800002.0
2009-07-10 19:18:00,0.62805,0.62805,0.6279,0.62805,133599999.0
2009-07-10 19:19:00,0.62805,0.62805,0.62805,0.62805,66600000.0
2009-07-10 19:20:00,0.62805,0.62805,0.62805,0.62805,88800000.0
2009-07-10 19:21:00,0.62805,0.62805,0.628,0.628,157399999.0
2009-07-10 19:22:00,0.62795,0.62795,0.62775,0.62775,166600004.0
2009-07-10 19:23:00,0.6278,0.628,0.6278,0.628,122200002.0
2009-07-10 19:24:00,0.628,0.628,0.62785,0.62785,63800000.0
2009-07-10 19:25:00,0.6279,0.6279,0.6278,0.6278,149800000.0
2009-07-10 19:26:00,0.6278,0.628,0.6276,0.6277,266700002.0
2009-07-10 19:27:00,0.62765,0.62765,0.62745,0.62755,89800001.0
2009-07-10 19:28:00,0.62755,0.6277,0.62755,0.6277,147000001.0
2009-07-10 19:29:00,0.6277,0.6279,0.62755,0.6277,198000001.0
2009-07-10 19:30:00,0.6279,0.62805,0.62775,0.6278,91200000.0
2009-07-10 19:31:00,0.62765,0.62776,0.62758,0.62773,185000000.0
2009-07-10 19:32:00,0.6278,0.6279,0.6278,0.6279,27600000.0
2009-07-10 19:33:00,0.62785,0.62795,0.62785,0.62795,62600001.0
2009-07-10 19:34:00,0.62795,0.62795,0.62785,0.62795,69000001.0
2009-07-10 19:35:00,0.62795,0.62795,0.62785,0.62785,79200001.0
2009-07-10 19:36:00,0.62795,0.62795,0.62795,0.62795,25600000.0
2009-07-10 19:37:00,0.62805,0.62875,0.62805,0.62865,444400006.0
2009-07-10 19:38:00,0.62865,0.62875,0.62865,0.62875,97600001.0
2009-07-10 19:39:00,0.62875,0.62875,0.62875,0.62875,21200000.0
2009-07-10 19:40:00,0.62875,0.6288,0.62875,0.6288,41400000.0
2009-07-10 19:41:00,0.6288,0.6288,0.6288,0.6288,21200000.0
2009-07-10 19:42:00,0.6288,0.6288,0.62875,0.6288,35200001.0
2009-07-10 19:43:00,0.62875,0.62895,0.62875,0.62885,103800003.0
2009-07-10 19:44:00,0.6288,0.62905,0.6288,0.62905,18000000.0
2009-07-10 19:45:00,0.6291,0.6293,0.6291,0.6292,134200000.0
2009-07-10 19:46:00,0.6292,0.62975,0.6291,0.62945,249400000.0
2009-07-10 19:47:00,0.62945,0.62945,0.6294,0.6294,403400006.0
2009-07-10 19:48:00,0.6294,0.6294,0.6294,0.6294,204000000.0
2009-07-10 19:49:00,0.6294,0.6294,0.62905,0.62905,221600003.0
2009-07-10 19:50:00,0.62905,0.6291,0.62905,0.6291,51600001.0
2009-07-10 19:51:00,0.6291,0.6291,0.6287,0.62895,172600003.0
2009-07-10 19:52:00,0.62895,0.62895,0.6289,0.6289,37000000.0
2009-07-10 19:53:00,0.62895,0.6292,0.62885,0.62885,246400001.0
2009-07-10 19:54:00,0.62865,0.62865,0.62865,0.62865,10600000.0
2009-07-10 19:55:00,0.62865,0.62865,0.6286,0.6286,34000001.0
2009-07-10 19:56:00,0.62849,0.62854,0.62822,0.62822,83600000.0
2009-07-10 19:57:00,0.6286,0.62885,0.62855,0.62885,217600004.0
2009-07-10 19:58:00,0.62885,0.62885,0.6288,0.6288,62600000.0
2009-07-10 19:59:00,0.62885,0.6289,0.62885,0.62885,234000008.0
2009-07-10 20:00:00,0.6288,0.6288,0.62855,0.62855,78600000.0
2009-07-10 20:01:00,0.62855,0.6288,0.62855,0.6287,186000003.0
2009-07-10 20:02:00,0.6287,0.6287,0.6287,0.6287,7400000.0
2009-07-10 20:03:00,0.62895,0.62895,0.62895,0.62895,19200000.0
2009-07-10 20:04:00,0.6289,0.6289,0.62865,0.62865,107200000.0
2009-07-10 20:05:00,0.62865,0.62875,0.6285,0.6285,290200003.0
2009-07-10 20:06:00,0.6285,0.6285,0.6277,0.62775,191200000.0
2009-07-10 20:07:00,0.6279,0.6279,0.6279,0.6279,6400000.0
2009-07-10 20:08:00,0.62795,0.628,0.6276,0.6276,120000000.0
2009-07-10 20:09:00,0.6276,0.62765,0.62705,0.62715,364000001.0
2009-07-10 20:10:00,0.6273,0.6274,0.6273,0.6274,36800000.0
2009-07-10 20:11:00,0.6274,0.6278,0.62695,0.62745,339600004.0
2009-07-10 20:12:00,0.62745,0.6277,0.62735,0.62745,64600000.0
2009-07-10 20:13:00,0.62745,0.62825,0.6271,0.6277,115800000.0
2009-07-10 20:14:00,0.62805,0.62805,0.6272,0.6274,80800001.0
2009-07-10 20:15:00,0.6274,0.6274,0.6273,0.6274,28400000.0
2009-07-10 20:16:00,0.6274,0.6274,0.62725,0.62725,65200002.0
2009-07-10 20:17:00,0.6273,0.6274,0.6273,0.6274,72200001.0
2009-07-10 20:18:00,0.6274,0.6274,0.6274,0.6274,1200000.0
2009-07-10 20:19:00,0.6274,0.6286,0.6274,0.6286,276000001.0
2009-07-10 20:20:00,0.62865,0.62865,0.62775,0.62775,219800003.0
2009-07-10 20:21:00,0.62785,0.62785,0.62785,0.62785,21200000.0
2009-07-10 20:22:00,0.62785,0.62785,0.62785,0.62785,10600000.0
2009-07-10 20:23:00,0.62785,0.62785,0.62785,0.62785,16000000.0
2009-07-10 20:24:00,0.62785,0.62785,0.62785,0.62785,2200000.0
2009-07-10 20:25:00,0.62785,0.62785,0.6277,0.62775,31600000.0
2009-07-10 20:26:00,0.62775,0.62775,0.62775,0.62775,37000000.0
2009-07-10 20:27:00,0.6276,0.6277,0.6276,0.6277,119200000.0
2009-07-10 20:28:00,0.62775,0.62775,0.62775,0.62775,14800000.0
2009-07-10 20:29:00,0.62775,0.62775,0.62775,0.62775,7400000.0
2009-07-10 20:30:00,0.62775,0.62775,0.62755,0.62755,145400000.0
2009-07-10 20:31:00,0.62755,0.62765,0.62745,0.62765,678600002.0
2009-07-10 20:32:00,0.62765,0.62765,0.62705,0.62705,70000000.0
2009-07-10 20:33:00,0.6272,0.6274,0.6272,0.6273,55200000.0
2009-07-10 20:34:00,0.6274,0.6274,0.6267,0.6267,164800000.0
2009-07-10 20:35:00,0.6272,0.6273,0.6272,0.6272,36600000.0
2009-07-10 20:36:00,0.6272,0.6272,0.6272,0.6272,10600000.0
2009-07-10 20:37:00,0.6274,0.6274,0.6272,0.6272,39400000.0
2009-07-10 20:38:00,0.6272,0.6274,0.6272,0.6273,16200000.0
2009-07-10 20:39:00,0.62725,0.62735,0.6272,0.6272,119200000.0
2009-07-10 20:40:00,0.6272,0.6272,0.6272,0.6272,52800000.0
2009-07-10 20:41:00,0.6272,0.6272,0.6272,0.6272,1000000.0
2009-07-10 20:42:00,0.6272,0.6272,0.6272,0.6272,1000000.0
2009-07-10 20:43:00,0.6272,0.6272,0.62705,0.62715,10400000.0
2009-07-10 20:44:00,0.62715,0.62715,0.62685,0.62705,76400001.0
2009-07-10 20:45:00,0.627,0.6272,0.627,0.6272,25600000.0
2009-07-10 20:46:00,0.6271,0.6271,0.62705,0.6271,58400000.0
2009-07-10 20:47:00,0.62705,0.62705,0.62705,0.62705,9600000.0
2009-07-10 20:48:00,0.6269,0.62715,0.6269,0.62715,23200000.0
2009-07-10 20:49:00,0.62705,0.62765,0.62705,0.62765,52800000.0
2009-07-10 20:50:00,0.62765,0.62775,0.6276,0.62775,40800000.0
2009-07-10 20:51:00,0.62775,0.62775,0.6276,0.6276,22400000.0
2009-07-10 20:52:00,0.6276,0.6276,0.6276,0.6276,65800000.0
2009-07-10 20:53:00,0.6276,0.6276,0.6276,0.6276,5800000.0
2009-07-10 20:54:00,0.6276,0.6276,0.6276,0.6276,17400000.0
2009-07-10 20:55:00,0.62749,0.62749,0.62732,0.62743,68800000.0
2009-07-10 20:56:00,0.62749,0.62755,0.62748,0.62748,59200000.0
2009-07-10 20:57:00,0.6276,0.6276,0.62755,0.62755,118000002.0
2009-07-10 20:58:00,0.62755,0.62755,0.62755,0.62755,9600000.0
2009-07-10 20:59:00,0.6276,0.6276,0.6274,0.6274,10600000.0
2009-07-10 21:00:00,0.6274,0.6274,0.6273,0.6273,14800000.0
2009-07-10 21:01:00,0.6273,0.6273,0.6269,0.62695,104200000.0
2009-07-10 21:02:00,0.62695,0.62695,0.62695,0.62695,10600000.0
2009-07-10 21:03:00,0.627,0.627,0.627,0.627,13800000.0
2009-07-10 21:04:00,0.62695,0.62695,0.6266,0.62665,154600001.0
2009-07-10 21:05:00,0.62665,0.627,0.62665,0.627,47000000.0
2009-07-10 21:06:00,0.627,0.62715,0.627,0.62705,39400000.0
2009-07-10 21:07:00,0.62705,0.62705,0.62705,0.62705,7400000.0
2009-07-10 21:08:00,0.62695,0.62695,0.6268,0.6268,114400000.0
2009-07-10 21:09:00,0.62675,0.62675,0.62675,0.62675,7400000.0
2009-07-10 21:10:00,0.62656,0.62696,0.62656,0.62674,89000000.0
2009-07-10 21:11:00,0.62675,0.62675,0.62675,0.62675,7400000.0
2009-07-10 21:12:00,0.62675,0.62675,0.62675,0.62675,7400000.0
2009-07-10 21:13:00,0.6265,0.6272,0.6265,0.6266,138400000.0
2009-07-10 21:14:00,0.6266,0.6266,0.6265,0.6265,13800000.0
2009-07-10 21:15:00,0.6265,0.62685,0.6265,0.62685,54800000.0
2009-07-10 21:16:00,0.6269,0.6278,0.6269,0.6278,72600000.0
2009-07-10 21:17:00,0.628,0.62805,0.62725,0.62735,197000001.0
2009-07-10 21:18:00,0.62735,0.62735,0.62735,0.62735,22200000.0
2009-07-10 21:19:00,0.62703,0.62738,0.62701,0.62718,56000000.0
2009-07-10 21:20:00,0.62728,0.62748,0.62725,0.62725,41600000.0
2009-07-10 21:21:00,0.62735,0.62735,0.62735,0.62735,7400000.0
2009-07-10 21:22:00,0.62735,0.62735,0.62735,0.62735,14800000.0
2009-07-10 21:23:00,0.6274,0.6274,0.62735,0.62735,12200000.0
2009-07-10 21:24:00,0.62735,0.62735,0.62735,0.62735,29600000.0
2009-07-10 21:25:00,0.62705,0.62744,0.62705,0.6273,88000000.0
2009-07-10 21:26:00,0.62735,0.62735,0.6269,0.6269,24400000.0
2009-07-10 21:27:00,0.62705,0.6271,0.62705,0.6271,7600000.0
2009-07-10 21:28:00,0.62686,0.6272,0.62682,0.62697,241800000.0
2009-07-10 21:29:00,0.6272,0.6272,0.6272,0.6272,19400000.0
2009-07-10 21:30:00,0.6272,0.62728,0.62703,0.62725,58000000.0
2009-07-10 21:31:00,0.62742,0.62744,0.62707,0.6271,60599999.0
2009-07-10 21:32:00,0.6272,0.6273,0.6272,0.6273,20800000.0
2009-07-10 21:33:00,0.62721,0.62737,0.62707,0.62713,30400000.0
2009-07-10 21:34:00,0.6273,0.6273,0.6273,0.6273,4800000.0
2009-07-10 21:35:00,0.62713,0.62727,0.62706,0.62727,56000000.0
2009-07-10 21:36:00,0.6272,0.6272,0.6272,0.6272,17600000.0
2009-07-10 21:37:00,0.62725,0.62725,0.62725,0.62725,20800000.0
2009-07-10 21:38:00,0.62725,0.6273,0.62725,0.6273,38800000.0
2009-07-10 21:39:00,0.62721,0.62726,0.62719,0.62719,27200000.0
2009-07-10 21:40:00,0.62737,0.6277,0.62737,0.6277,17600000.0
2009-07-10 21:41:00,0.62765,0.62765,0.62726,0.62732,25600000.0
2009-07-10 21:42:00,0.62735,0.62735,0.62725,0.62725,85600000.0
2009-07-10 21:43:00,0.62725,0.62725,0.62725,0.62725,30800000.0
2009-07-10 21:44:00,0.62715,0.62715,0.6271,0.6271,19000000.0
2009-07-10 21:45:00,0.6271,0.6272,0.6271,0.6272,25600000.0
2009-07-10 21:46:00,0.62708,0.62712,0.6269,0.62693,121600000.0
2009-07-10 21:47:00,0.6272,0.6272,0.6272,0.6272,9400000.0
2009-07-10 21:48:00,0.62695,0.62712,0.62695,0.62697,50400000.0
2009-07-10 21:49:00,0.62703,0.6271,0.62697,0.6271,59200000.0
2009-07-10 21:50:00,0.6272,0.6272,0.6272,0.6272,3800000.0
2009-07-10 21:51:00,0.62693,0.62712,0.62685,0.62685,74400000.0
2009-07-10 21:52:00,0.62686,0.62704,0.62686,0.62691,64400002.0
2009-07-10 21:53:00,0.6273,0.6273,0.6272,0.6272,42400000.0
2009-07-10 21:54:00,0.62725,0.6274,0.62725,0.62735,47000000.0
2009-07-10 21:55:00,0.62725,0.62725,0.62725,0.62725,18600000.0
2009-07-10 21:56:00,0.62708,0.62724,0.62708,0.62724,17600000.0
2009-07-10 21:57:00,0.62727,0.62727,0.62714,0.62715,54400000.0
2009-07-10 21:58:00,0.62708,0.62722,0.62708,0.62711,105600000.0
2009-07-10 21:59:00,0.62716,0.62718,0.62707,0.6271,43200000.0
2009-07-10 22:00:00,0.62725,0.62725,0.6269,0.627,62200000.0
2009-07-10 22:01:00,0.6268,0.6268,0.6268,0.6268,4800000.0
2009-07-10 22:02:00,0.62657,0.62659,0.62648,0.62659,53400000.0
2009-07-10 22:03:00,0.6267,0.6267,0.62662,0.62662,31200000.0
2009-07-10 22:04:00,0.62637,0.62651,0.62633,0.62651,67000000.0
2009-07-10 22:05:00,0.62654,0.62654,0.62629,0.62638,46800000.0
2009-07-10 22:06:00,0.62675,0.62675,0.62675,0.62675,8000000.0
2009-07-10 22:07:00,0.62675,0.6269,0.62675,0.6269,51600000.0
2009-07-10 22:08:00,0.6269,0.627,0.6268,0.627,46400000.0
2009-07-10 22:09:00,0.62695,0.6271,0.62695,0.6271,2000000.0
2009-07-10 22:10:00,0.62725,0.62725,0.6268,0.6268,8400000.0
2009-07-10 22:11:00,0.62674,0.62685,0.62665,0.62684,26200000.0
2009-07-10 22:12:00,0.62683,0.62683,0.62677,0.62677,18000000.0
2009-07-10 22:13:00,0.62681,0.62686,0.62671,0.62671,48400000.0
2009-07-10 22:14:00,0.62659,0.62683,0.62659,0.62683,39400000.0
2009-07-10 22:15:00,0.62685,0.62685,0.62668,0.62668,36800000.0
2009-07-10 22:16:00,0.62663,0.62674,0.62659,0.6267,13600000.0
2009-07-10 22:17:00,0.62662,0.62672,0.62657,0.62659,77200000.0
2009-07-10 22:18:00,0.62655,0.62686,0.62655,0.62673,18000000.0
2009-07-10 22:19:00,0.62678,0.6268,0.62658,0.6268,34400000.0
2009-07-10 22:20:00,0.6268,0.6268,0.6268,0.6268,10600000.0
2009-07-10 22:21:00,0.62672,0.62677,0.6266,0.62674,56000000.0
2009-07-10 22:22:00,0.62674,0.62674,0.62653,0.62653,19200000.0
2009-07-10 22:23:00,0.62659,0.62672,0.62659,0.62664,41600000.0
2009-07-10 22:24:00,0.62669,0.62671,0.62667,0.62671,35200000.0
2009-07-10 22:25:00,0.62671,0.62671,0.62659,0.62659,80000000.0
2009-07-10 22:26:00,0.62653,0.62665,0.62653,0.62655,48000000.0
2009-07-10 22:27:00,0.62673,0.62674,0.62668,0.62674,52800000.0
2009-07-10 22:28:00,0.62685,0.62685,0.6268,0.6268,15400000.0
2009-07-10 22:29:00,0.62685,0.6269,0.62685,0.6269,8000000.0
2009-07-10 22:30:00,0.62671,0.62721,0.62658,0.62713,71200000.0
2009-07-10 22:31:00,0.6268,0.6268,0.6268,0.6268,12200000.0
2009-07-10 22:32:00,0.62685,0.6269,0.6268,0.6268,37200000.0
2009-07-10 22:33:00,0.6268,0.627,0.6268,0.627,68000000.0
2009-07-10 22:34:00,0.627,0.627,0.6269,0.6269,9600000.0
2009-07-10 22:35:00,0.62685,0.6273,0.62685,0.62715,56200000.0
2009-07-10 22:36:00,0.62715,0.6273,0.62715,0.6273,24000000.0
2009-07-10 22:37:00,0.6273,0.6273,0.62715,0.62715,42400000.0
2009-07-10 22:38:00,0.62725,0.6274,0.62725,0.6274,11200000.0
2009-07-10 22:39:00,0.62755,0.6276,0.6273,0.6273,91000000.0
2009-07-10 22:40:00,0.6273,0.6273,0.6273,0.6273,13800000.0
2009-07-10 22:41:00,0.62703,0.62708,0.6269,0.62705,57399999.0
2009-07-10 22:42:00,0.62708,0.62717,0.62693,0.62693,33800000.0
2009-07-10 22:43:00,0.62692,0.62709,0.62682,0.62709,52199998.0
2009-07-10 22:44:00,0.6273,0.6273,0.62725,0.62725,23400000.0
2009-07-10 22:45:00,0.62725,0.62725,0.62725,0.62725,14800000.0
2009-07-10 22:46:00,0.627,0.62715,0.6267,0.6268,44200000.0
2009-07-10 22:47:00,0.62649,0.62661,0.62645,0.62657,32000000.0
2009-07-10 22:48:00,0.62669,0.62681,0.62649,0.62649,44400000.0
2009-07-10 22:49:00,0.62663,0.62663,0.62647,0.62647,43000000.0
2009-07-10 22:50:00,0.62639,0.62661,0.62626,0.62653,91400000.0
2009-07-10 22:51:00,0.62658,0.62666,0.62645,0.62652,69800000.0
2009-07-10 22:52:00,0.62658,0.62676,0.62658,0.62668,67800000.0
2009-07-10 22:53:00,0.62665,0.62665,0.6265,0.6265,12400000.0
2009-07-10 22:54:00,0.6265,0.6265,0.6265,0.6265,7400000.0
2009-07-10 22:55:00,0.62659,0.62666,0.62644,0.62655,141200002.0
2009-07-10 22:56:00,0.62646,0.62655,0.62646,0.62652,15800000.0
2009-07-10 22:57:00,0.62657,0.62663,0.62649,0.62649,49400000.0
2009-07-10 22:58:00,0.62645,0.62685,0.6263,0.62675,38400000.0
2009-07-10 22:59:00,0.62675,0.62675,0.62675,0.62675,3200000.0
2009-07-13 00:00:00,0.62726,0.62755,0.62726,0.62733,29800000.0
2009-07-13 00:01:00,0.62738,0.62755,0.62702,0.62742,29800000.0
2009-07-13 00:02:00,0.62752,0.62752,0.62714,0.62714,29800000.0
2009-07-13 00:03:00,0.62705,0.62705,0.62705,0.62705,29800000.0
2009-07-13 00:04:00,0.62672,0.62672,0.62659,0.62669,29800000.0
2009-07-13 00:05:00,0.62672,0.6269,0.62672,0.62679,29800000.0
2009-07-13 00:06:00,0.62683,0.62683,0.62681,0.62681,29800000.0
2009-07-13 00:07:00,0.6269,0.6269,0.6269,0.6269,29800000.0
2009-07-13 00:08:00,0.62695,0.62695,0.62695,0.62695,29800000.0
2009-07-13 00:09:00,0.627,0.6271,0.627,0.6271,29800000.0
2009-07-13 00:10:00,0.62685,0.62685,0.62685,0.62685,29800000.0
2009-07-13 00:11:00,0.6269,0.62748,0.6269,0.62711,29800000.0
2009-07-13 00:12:00,0.6271,0.62717,0.6269,0.62717,29800000.0
2009-07-13 00:13:00,0.62716,0.62716,0.62716,0.62716,29800000.0
2009-07-13 00:14:00,0.6271,0.6273,0.6271,0.6273,29800000.0
2009-07-13 00:15:00,0.62745,0.62745,0.6272,0.6272,29800000.0
2009-07-13 00:16:00,0.6271,0.6273,0.6271,0.6273,29800000.0
2009-07-13 00:17:00,0.62725,0.62725,0.62725,0.62725,29800000.0
2009-07-13 00:18:00,0.62721,0.6274,0.62721,0.6274,29800000.0
2009-07-13 00:19:00,0.62743,0.6275,0.62743,0.6275,29800000.0
2009-07-13 00:20:00,0.62738,0.62739,0.6272,0.62739,29800000.0
2009-07-13 00:21:00,0.6274,0.6274,0.6274,0.6274,29800000.0
2009-07-13 00:24:00,0.6275,0.6275,0.62725,0.62738,29800000.0
2009-07-13 00:25:00,0.62733,0.6274,0.6273,0.6274,29800000.0
2009-07-13 00:26:00,0.62745,0.62745,0.62745,0.62745,29800000.0
2009-07-13 00:27:00,0.6275,0.6275,0.6274,0.6274,29800000.0
2009-07-13 00:30:00,0.62745,0.62745,0.62745,0.62745,29800000.0
2009-07-13 00:31:00,0.6274,0.6275,0.6274,0.62743,29800000.0
2009-07-13 00:32:00,0.62734,0.62743,0.62705,0.62742,29800000.0
2009-07-13 00:33:00,0.62728,0.62728,0.62728,0.62728,29800000.0
2009-07-13 00:34:00,0.62731,0.62731,0.62726,0.62726,29800000.0
2009-07-13 00:35:00,0.6274,0.62745,0.6274,0.62745,29800000.0
2009-07-13 00:36:00,0.62738,0.62738,0.6273,0.6273,29800000.0
2009-07-13 00:37:00,0.62731,0.62741,0.62731,0.62735,29800000.0
2009-07-13 00:38:00,0.62733,0.62735,0.62726,0.62735,29800000.0
2009-07-13 00:39:00,0.62739,0.62772,0.62739,0.62751,29800000.0
2009-07-13 00:40:00,0.62749,0.62749,0.62743,0.62743,29800000.0
2009-07-13 00:41:00,0.6274,0.6274,0.62728,0.62735,29800000.0
2009-07-13 00:42:00,0.62733,0.62733,0.62733,0.62733,29800000.0
2009-07-13 00:43:00,0.6271,0.62711,0.6271,0.62711,29800000.0
2009-07-13 00:44:00,0.6271,0.62741,0.62697,0.62698,29800000.0
2009-07-13 00:45:00,0.62702,0.62831,0.62702,0.62786,29800000.0
2009-07-13 00:46:00,0.62789,0.62844,0.62789,0.62832,29800000.0
2009-07-13 00:47:00,0.62834,0.62834,0.62814,0.62814,29800000.0
2009-07-13 00:48:00,0.62813,0.62826,0.6281,0.62816,29800000.0
2009-07-13 00:49:00,0.62814,0.6283,0.6279,0.62804,29800000.0
2009-07-13 00:50:00,0.62796,0.62796,0.62768,0.62784,29800000.0
2009-07-13 00:51:00,0.62778,0.62792,0.62778,0.62792,29800000.0
2009-07-13 00:52:00,0.62796,0.62808,0.62796,0.62805,29800000.0
2009-07-13 00:53:00,0.62808,0.62827,0.62804,0.62827,29800000.0
2009-07-13 00:54:00,0.6282,0.6282,0.62808,0.62813,29800000.0
2009-07-13 00:55:00,0.6282,0.62825,0.62816,0.62823,29800000.0
2009-07-13 00:56:00,0.6282,0.62829,0.62814,0.62829,29800000.0
2009-07-13 00:57:00,0.62827,0.62838,0.62823,0.62835,29800000.0
2009-07-13 00:58:00,0.62836,0.62859,0.62836,0.62859,29800000.0
2009-07-13 00:59:00,0.62858,0.62864,0.62856,0.62858,29800000.0
2009-07-13 01:01:00,0.62845,0.62855,0.62845,0.62847,29800000.0
2009-07-13 01:02:00,0.62845,0.62851,0.62845,0.62848,29800000.0
2009-07-13 01:03:00,0.62841,0.62845,0.62835,0.62841,29800000.0
2009-07-13 01:04:00,0.62839,0.62841,0.62838,0.62841,29800000.0
2009-07-13 01:05:00,0.62847,0.62847,0.62799,0.62805,29800000.0
2009-07-13 01:06:00,0.62808,0.62822,0.62807,0.62821,29800000.0
2009-07-13 01:07:00,0.62818,0.62828,0.62818,0.62828,29800000.0
2009-07-13 01:08:00,0.62834,0.62839,0.62831,0.62836,29800000.0
2009-07-13 01:09:00,0.62834,0.62841,0.62833,0.6284,29800000.0
2009-07-13 01:10:00,0.62846,0.62849,0.62839,0.62844,29800000.0
2009-07-13 01:11:00,0.62845,0.62854,0.62841,0.62854,29800000.0
2009-07-13 01:12:00,0.62853,0.62856,0.6285,0.6285,29800000.0
2009-07-13 01:14:00,0.62855,0.62864,0.62855,0.62857,29800000.0
2009-07-13 01:15:00,0.62865,0.62865,0.62857,0.62857,29800000.0
2009-07-13 01:16:00,0.6286,0.62862,0.62857,0.62857,29800000.0
2009-07-13 01:17:00,0.6286,0.6286,0.62801,0.62801,29800000.0
2009-07-13 01:18:00,0.62808,0.62808,0.62796,0.62807,29800000.0
2009-07-13 01:19:00,0.62808,0.62808,0.62808,0.62808,29800000.0
2009-07-13 01:20:00,0.62805,0.62805,0.62803,0.62803,29800000.0
2009-07-13 01:22:00,0.62788,0.62792,0.62782,0.62787,29800000.0
2009-07-13 01:23:00,0.62777,0.62785,0.62777,0.62777,29800000.0
2009-07-13 01:24:00,0.6278,0.62786,0.6278,0.62785,29800000.0
2009-07-13 01:25:00,0.62787,0.62799,0.62787,0.62794,29800000.0
2009-07-13 01:26:00,0.62793,0.62793,0.62785,0.62785,29800000.0
2009-07-13 01:27:00,0.6279,0.62794,0.6279,0.62793,29800000.0
2009-07-13 01:28:00,0.62798,0.62804,0.62789,0.62789,29800000.0
2009-07-13 01:29:00,0.62787,0.62787,0.62785,0.62785,29800000.0
2009-07-13 01:30:00,0.62789,0.62791,0.62788,0.62791,29800000.0
2009-07-13 01:31:00,0.6279,0.6279,0.6278,0.62782,29800000.0
2009-07-13 01:32:00,0.6278,0.62783,0.6278,0.62783,29800000.0
2009-07-13 01:33:00,0.62789,0.628,0.62789,0.628,29800000.0
2009-07-13 01:34:00,0.62804,0.62807,0.62788,0.62795,29800000.0
2009-07-13 01:35:00,0.62797,0.62798,0.62797,0.62798,29800000.0
2009-07-13 01:36:00,0.628,0.62811,0.62798,0.62798,29800000.0
2009-07-13 01:38:00,0.6279,0.62795,0.62785,0.62794,29800000.0
2009-07-13 01:39:00,0.62795,0.62795,0.62795,0.62795,29800000.0
2009-07-13 01:40:00,0.628,0.628,0.62795,0.62795,29800000.0
2009-07-13 01:41:00,0.628,0.628,0.628,0.628,29800000.0
2009-07-13 01:42:00,0.62802,0.62802,0.62801,0.62802,29800000.0
2009-07-13 01:43:00,0.62801,0.62804,0.62796,0.62796,29800000.0
2009-07-13 01:44:00,0.62793,0.62793,0.62777,0.62778,29800000.0
2009-07-13 01:45:00,0.6278,0.6278,0.62775,0.62775,29800000.0
2009-07-13 01:46:00,0.62778,0.62817,0.62778,0.62797,29800000.0
2009-07-13 01:47:00,0.62798,0.62813,0.62798,0.62804,29800000.0
2009-07-13 01:48:00,0.628,0.62802,0.62799,0.628,29800000.0
2009-07-13 01:49:00,0.62799,0.62803,0.62795,0.62798,29800000.0
2009-07-13 01:50:00,0.628,0.62815,0.62797,0.62797,29800000.0
2009-07-13 01:51:00,0.62796,0.62817,0.62796,0.62811,29800000.0
2009-07-13 01:52:00,0.62813,0.62824,0.62813,0.6282,29800000.0
2009-07-13 01:55:00,0.62805,0.62825,0.62805,0.62825,29800000.0
2009-07-13 01:56:00,0.6281,0.6281,0.62805,0.62805,29800000.0
2009-07-13 01:58:00,0.62818,0.62844,0.62812,0.62844,29800000.0
2009-07-13 02:00:00,0.62855,0.62855,0.62855,0.62855,29800000.0
2009-07-13 02:01:00,0.62855,0.62855,0.62855,0.62855,19200000.0
2009-07-13 02:02:00,0.62828,0.62835,0.62802,0.62825,165400000.0
2009-07-13 02:03:00,0.62828,0.62854,0.62823,0.62827,214000000.0
2009-07-13 02:04:00,0.62865,0.62865,0.62855,0.62865,56400000.0
2009-07-13 02:05:00,0.62865,0.62895,0.6286,0.62885,229400000.0
2009-07-13 02:06:00,0.6288,0.6288,0.62865,0.62865,22400000.0
2009-07-13 02:07:00,0.62855,0.62855,0.62855,0.62855,6400000.0
2009-07-13 02:08:00,0.62855,0.62855,0.62855,0.62855,39600000.0
2009-07-13 02:09:00,0.62855,0.6287,0.62855,0.6287,25800000.0
2009-07-13 02:10:00,0.62825,0.62851,0.62819,0.62846,89999999.0
2009-07-13 02:11:00,0.6287,0.6287,0.62855,0.62855,9400000.0
2009-07-13 02:12:00,0.6286,0.6286,0.6286,0.6286,11400000.0
2009-07-13 02:13:00,0.6286,0.6286,0.62855,0.62855,11600000.0
2009-07-13 02:14:00,0.62855,0.62855,0.62815,0.6284,58600000.0
2009-07-13 02:15:00,0.6283,0.62835,0.6283,0.62835,32600000.0
2009-07-13 02:16:00,0.62835,0.62855,0.6283,0.62855,30800000.0
2009-07-13 02:17:00,0.62855,0.62855,0.6282,0.62845,62600000.0
2009-07-13 02:18:00,0.62845,0.62845,0.6283,0.62835,70000000.0
2009-07-13 02:19:00,0.62835,0.62835,0.6283,0.6283,26200000.0
2009-07-13 02:20:00,0.6283,0.6283,0.6281,0.62825,90000000.0
2009-07-13 02:21:00,0.62825,0.62825,0.62805,0.62805,46200000.0
2009-07-13 02:22:00,0.62805,0.6282,0.62805,0.6282,39600000.0
2009-07-13 02:23:00,0.62825,0.62825,0.62785,0.6282,103200000.0
2009-07-13 02:24:00,0.6282,0.6283,0.6281,0.62815,17900000.0
2009-07-13 02:25:00,0.62815,0.6283,0.62805,0.62815,25800000.0
2009-07-13 02:26:00,0.62815,0.6283,0.62815,0.6282,23800000.0
2009-07-13 02:27:00,0.62786,0.62791,0.62766,0.62791,70000000.0
2009-07-13 02:28:00,0.62815,0.62815,0.62815,0.62815,4800000.0
2009-07-13 02:29:00,0.6282,0.6282,0.6282,0.6282,3200000.0
2009-07-13 02:30:00,0.6282,0.6282,0.6282,0.6282,19200000.0
2009-07-13 02:31:00,0.62798,0.62803,0.62789,0.62801,25200000.0
2009-07-13 02:32:00,0.6282,0.6282,0.62805,0.6282,20200000.0
2009-07-13 02:33:00,0.62794,0.62794,0.62782,0.62788,21800000.0
2009-07-13 02:34:00,0.6283,0.6283,0.6283,0.6283,1000000.0
2009-07-13 02:35:00,0.6282,0.6285,0.6282,0.62835,41800000.0
2009-07-13 02:36:00,0.62835,0.6285,0.62835,0.6284,51800000.0
2009-07-13 02:37:00,0.62855,0.6286,0.62855,0.62855,18600000.0
2009-07-13 02:38:00,0.62855,0.62855,0.62855,0.62855,30400000.0
2009-07-13 02:39:00,0.62814,0.62836,0.62814,0.62829,32000000.0
2009-07-13 02:40:00,0.6286,0.62865,0.6286,0.62865,14400000.0
2009-07-13 02:41:00,0.62865,0.62865,0.6286,0.6286,11200000.0
2009-07-13 02:42:00,0.6287,0.6287,0.6286,0.6286,43200000.0
2009-07-13 02:43:00,0.62865,0.62865,0.62865,0.62865,6400000.0
2009-07-13 02:44:00,0.62875,0.62875,0.62875,0.62875,31400000.0
2009-07-13 02:45:00,0.62885,0.62885,0.62865,0.62865,57000000.0
2009-07-13 02:46:00,0.62875,0.62885,0.62875,0.62885,55200000.0
2009-07-13 02:47:00,0.62885,0.62885,0.62875,0.62875,31200000.0
2009-07-13 02:48:00,0.6289,0.6291,0.6289,0.6291,42000000.0
2009-07-13 02:49:00,0.6291,0.6291,0.629,0.6291,39600000.0
2009-07-13 02:50:00,0.62915,0.62915,0.62905,0.62905,31200000.0
2009-07-13 02:51:00,0.62905,0.6294,0.62905,0.6294,41400000.0
2009-07-13 02:52:00,0.62955,0.6296,0.62915,0.62945,189400000.0
2009-07-13 02:53:00,0.6294,0.62965,0.62925,0.6294,275000000.0
2009-07-13 02:54:00,0.6294,0.62955,0.6293,0.62935,155800000.0
2009-07-13 02:55:00,0.62935,0.6294,0.62925,0.62925,89800000.0
2009-07-13 02:56:00,0.6293,0.62935,0.6289,0.62925,244200000.0
2009-07-13 02:57:00,0.62925,0.62935,0.6291,0.6292,226200000.0
2009-07-13 02:58:00,0.6292,0.6294,0.62915,0.62935,121400000.0
2009-07-13 02:59:00,0.62935,0.62935,0.6286,0.62885,97200000.0
2009-07-13 03:00:00,0.62885,0.629,0.6288,0.6289,82600000.0
2009-07-13 03:01:00,0.62875,0.62875,0.62825,0.62845,184600000.0
2009-07-13 03:02:00,0.62845,0.6285,0.62815,0.62815,78600000.0
2009-07-13 03:03:00,0.6284,0.6286,0.62825,0.62825,190200000.0
2009-07-13 03:04:00,0.62815,0.62835,0.62805,0.62825,128800000.0
2009-07-13 03:05:00,0.6282,0.6284,0.62815,0.62825,194800000.0
2009-07-13 03:06:00,0.62825,0.6284,0.6282,0.6282,46400000.0
2009-07-13 03:07:00,0.6282,0.62825,0.6282,0.6282,79800000.0
2009-07-13 03:08:00,0.6282,0.6282,0.62805,0.6281,116000000.0
2009-07-13 03:09:00,0.6281,0.6282,0.6281,0.6282,13000000.0
2009-07-13 03:10:00,0.62802,0.62802,0.62794,0.62794,171800000.0
2009-07-13 03:11:00,0.62805,0.62805,0.62785,0.62785,56799998.0
2009-07-13 03:12:00,0.62775,0.62775,0.6271,0.6273,127200000.0
2009-07-13 03:13:00,0.62745,0.6279,0.62745,0.6276,293600000.0
2009-07-13 03:14:00,0.6276,0.62765,0.62725,0.62725,94200000.0
2009-07-13 03:15:00,0.6265,0.6274,0.62615,0.6271,178800000.0
2009-07-13 03:16:00,0.627,0.6273,0.62665,0.6273,306000000.0
2009-07-13 03:17:00,0.6273,0.6276,0.6273,0.62745,93600000.0
2009-07-13 03:18:00,0.62745,0.6275,0.62735,0.6275,28200000.0
2009-07-13 03:19:00,0.62735,0.6276,0.62735,0.6276,54600000.0
2009-07-13 03:20:00,0.62765,0.6279,0.62765,0.6277,37600000.0
2009-07-13 03:21:00,0.6277,0.62775,0.6277,0.62775,20800000.0
2009-07-13 03:22:00,0.62775,0.62795,0.62775,0.62795,20800000.0
2009-07-13 03:23:00,0.62785,0.62795,0.6277,0.62785,112200000.0
2009-07-13 03:24:00,0.6277,0.6277,0.62745,0.62745,30400000.0
2009-07-13 03:25:00,0.6275,0.6275,0.6274,0.62745,28000000.0
2009-07-13 03:26:00,0.6276,0.6278,0.62735,0.62755,14400000.0
2009-07-13 03:27:00,0.62755,0.6278,0.62755,0.62765,78200000.0
2009-07-13 03:28:00,0.62765,0.62765,0.6275,0.6275,73400000.0
2009-07-13 03:29:00,0.62735,0.62745,0.62735,0.62745,22600000.0
2009-07-13 03:30:00,0.62745,0.62745,0.62715,0.62715,62800000.0
2009-07-13 03:31:00,0.62715,0.62715,0.62615,0.6266,455400000.0
2009-07-13 03:32:00,0.6266,0.627,0.6266,0.627,62400000.0
2009-07-13 03:33:00,0.627,0.627,0.6268,0.6268,73800000.0
2009-07-13 03:34:00,0.62675,0.62685,0.62665,0.6267,75600000.0
2009-07-13 03:35:00,0.62675,0.6268,0.6267,0.6268,49200000.0
2009-07-13 03:36:00,0.62675,0.62675,0.6261,0.6262,75400000.0
2009-07-13 03:37:00,0.6262,0.62645,0.6262,0.62645,19200000.0
2009-07-13 03:38:00,0.6266,0.62675,0.6262,0.6262,105000000.0
2009-07-13 03:39:00,0.6263,0.62645,0.6263,0.62645,32400000.0
2009-07-13 03:40:00,0.62655,0.6266,0.62655,0.62655,53400000.0
2009-07-13 03:41:00,0.62655,0.6267,0.62655,0.6267,45200000.0
2009-07-13 03:42:00,0.6267,0.6268,0.6267,0.62675,57600000.0
2009-07-13 03:43:00,0.62675,0.6268,0.62675,0.6268,81600000.0
2009-07-13 03:44:00,0.6268,0.6268,0.6268,0.6268,16000000.0
2009-07-13 03:45:00,0.62675,0.62685,0.62675,0.62685,39200000.0
2009-07-13 03:46:00,0.627,0.627,0.62685,0.62695,46800000.0
2009-07-13 03:47:00,0.62685,0.62685,0.62685,0.62685,5000000.0
2009-07-13 03:48:00,0.62685,0.62685,0.62675,0.62675,71000001.0
2009-07-13 03:49:00,0.62665,0.62665,0.62605,0.6264,196200000.0
2009-07-13 03:50:00,0.6264,0.6266,0.6264,0.6266,59000000.0
2009-07-13 03:51:00,0.6266,0.6266,0.6265,0.62655,142200000.0
2009-07-13 03:52:00,0.62655,0.62655,0.62655,0.62655,73400000.0
2009-07-13 03:53:00,0.6264,0.6266,0.6264,0.6266,74600000.0
2009-07-13 03:54:00,0.6266,0.6266,0.6266,0.6266,73800000.0
2009-07-13 03:55:00,0.6266,0.6268,0.6266,0.6268,13600000.0
2009-07-13 03:56:00,0.62665,0.62675,0.62665,0.62665,271000000.0
2009-07-13 03:57:00,0.6267,0.6267,0.62665,0.62665,16200000.0
2009-07-13 03:58:00,0.6267,0.62675,0.62665,0.62665,46400000.0
2009-07-13 03:59:00,0.6267,0.6267,0.6267,0.6267,3200000.0
2009-07-13 04:00:00,0.62665,0.6267,0.62665,0.6267,44600000.0
2009-07-13 04:01:00,0.6267,0.62685,0.62665,0.62675,85000000.0
2009-07-13 04:02:00,0.62675,0.6268,0.6267,0.62675,139600001.0
2009-07-13 04:03:00,0.6267,0.6267,0.62655,0.62665,239200001.0
2009-07-13 04:04:00,0.62655,0.6266,0.62605,0.6263,206000000.0
2009-07-13 04:05:00,0.6263,0.6263,0.62595,0.62595,174000000.0
2009-07-13 04:06:00,0.62605,0.62605,0.6255,0.62555,308599999.0
2009-07-13 04:07:00,0.62555,0.6256,0.62545,0.6255,188200000.0
2009-07-13 04:08:00,0.6255,0.6256,0.6255,0.6256,113800001.0
2009-07-13 04:09:00,0.6257,0.6257,0.62555,0.62555,46800000.0
2009-07-13 04:10:00,0.62555,0.62585,0.6252,0.6254,303800000.0
2009-07-13 04:11:00,0.6254,0.62565,0.6254,0.6256,106400000.0
2009-07-13 04:12:00,0.6256,0.62575,0.6256,0.6256,51200000.0
2009-07-13 04:13:00,0.6256,0.6259,0.6256,0.62585,57000000.0
2009-07-13 04:14:00,0.62585,0.626,0.6258,0.6259,116800000.0
2009-07-13 04:15:00,0.6259,0.6259,0.62545,0.6255,244599996.0
2009-07-13 04:16:00,0.6255,0.62555,0.6255,0.62555,120000000.0
2009-07-13 04:17:00,0.62555,0.62555,0.62535,0.62555,103000000.0
2009-07-13 04:18:00,0.62555,0.62555,0.62535,0.62555,66800000.0
2009-07-13 04:19:00,0.62526,0.62535,0.62508,0.62516,89200000.0
2009-07-13 04:20:00,0.6255,0.6257,0.6255,0.62565,167600001.0
2009-07-13 04:21:00,0.62555,0.62575,0.6255,0.62575,81000000.0
2009-07-13 04:22:00,0.62575,0.62575,0.62575,0.62575,27800000.0
2009-07-13 04:23:00,0.62575,0.62605,0.62575,0.62605,59400000.0
2009-07-13 04:24:00,0.62605,0.62605,0.626,0.62605,68600000.0
2009-07-13 04:25:00,0.62605,0.62615,0.62605,0.62615,160199999.0
2009-07-13 04:26:00,0.62615,0.62615,0.62615,0.62615,9600000.0
2009-07-13 04:27:00,0.62615,0.62625,0.62615,0.62625,45000000.0
2009-07-13 04:28:00,0.62625,0.62625,0.62625,0.62625,12800000.0
2009-07-13 04:29:00,0.62625,0.62625,0.626,0.626,73000000.0
2009-07-13 04:30:00,0.62605,0.62605,0.62605,0.62605,59199999.0
2009-07-13 04:31:00,0.62605,0.6263,0.62605,0.6263,102200000.0
2009-07-13 04:32:00,0.6265,0.6265,0.62615,0.6263,45300000.0
2009-07-13 04:33:00,0.62625,0.62625,0.62625,0.62625,59399998.0
2009-07-13 04:34:00,0.6263,0.6263,0.6263,0.6263,4800000.0
2009-07-13 04:35:00,0.6264,0.6265,0.6264,0.6265,256000000.0
2009-07-13 04:36:00,0.62655,0.62655,0.6264,0.6265,84000000.0
2009-07-13 04:37:00,0.6264,0.6265,0.6264,0.6265,44600000.0
2009-07-13 04:38:00,0.6264,0.6265,0.6264,0.6265,30400000.0
2009-07-13 04:39:00,0.6265,0.62665,0.6265,0.62665,124000000.0
2009-07-13 04:40:00,0.62665,0.62685,0.62665,0.62685,76200000.0
2009-07-13 04:41:00,0.62705,0.62705,0.627,0.627,88200000.0
2009-07-13 04:42:00,0.62654,0.62664,0.62619,0.62645,170400000.0
2009-07-13 04:43:00,0.6268,0.62695,0.6267,0.62675,145800000.0
2009-07-13 04:44:00,0.6268,0.62685,0.62665,0.62675,61000000.0
2009-07-13 04:45:00,0.6267,0.62695,0.6267,0.62685,105399998.0
2009-07-13 04:46:00,0.62685,0.62695,0.62685,0.62695,43800000.0
2009-07-13 04:47:00,0.62685,0.62695,0.62685,0.62695,32400000.0
2009-07-13 04:48:00,0.62695,0.62695,0.62695,0.62695,28800000.0
2009-07-13 04:49:00,0.6269,0.6269,0.6269,0.6269,2000000.0
2009-07-13 04:50:00,0.62695,0.62695,0.6266,0.6266,121000000.0
2009-07-13 04:51:00,0.62655,0.62655,0.62655,0.62655,6400000.0
2009-07-13 04:52:00,0.62645,0.62645,0.62635,0.6264,22400000.0
2009-07-13 04:53:00,0.62625,0.62642,0.62625,0.62633,30600000.0
2009-07-13 04:54:00,0.62625,0.62625,0.62625,0.62625,82000000.0
2009-07-13 04:55:00,0.62625,0.62625,0.62625,0.62625,52200000.0
2009-07-13 04:56:00,0.62625,0.62625,0.62625,0.62625,99000000.0
2009-07-13 04:57:00,0.62625,0.62655,0.62625,0.62655,48000000.0
2009-07-13 04:58:00,0.62655,0.62655,0.6262,0.6263,293200000.0
2009-07-13 04:59:00,0.62635,0.62635,0.62615,0.6263,154000000.0
2009-07-13 05:00:00,0.62625,0.62635,0.6262,0.6263,268600000.0
2009-07-13 05:01:00,0.6263,0.6263,0.626,0.626,75600000.0
2009-07-13 05:02:00,0.626,0.62625,0.626,0.62625,200800000.0
2009-07-13 05:03:00,0.6264,0.62655,0.62615,0.62615,115000000.0
2009-07-13 05:04:00,0.62615,0.6263,0.62615,0.6263,61800000.0
2009-07-13 05:05:00,0.6265,0.6265,0.6263,0.6263,106600000.0
2009-07-13 05:06:00,0.62635,0.62635,0.62625,0.62635,128600000.0
2009-07-13 05:07:00,0.62635,0.6264,0.62635,0.62635,62800000.0
2009-07-13 05:08:00,0.6264,0.6264,0.62625,0.62635,76800000.0
2009-07-13 05:09:00,0.62635,0.62635,0.6263,0.6263,65200000.0
2009-07-13 05:10:00,0.6263,0.6263,0.6263,0.6263,3200000.0
2009-07-13 05:11:00,0.62595,0.62604,0.62576,0.6258,68600000.0
2009-07-13 05:12:00,0.62645,0.6265,0.62625,0.6265,75400000.0
2009-07-13 05:13:00,0.62655,0.6266,0.62655,0.6266,16000000.0
2009-07-13 05:14:00,0.6266,0.6266,0.6266,0.6266,4800000.0
2009-07-13 05:15:00,0.6266,0.6266,0.6266,0.6266,4800000.0
2009-07-13 05:16:00,0.62635,0.62644,0.62627,0.62627,63000000.0
2009-07-13 05:17:00,0.62623,0.6264,0.62617,0.6264,111200000.0
2009-07-13 05:18:00,0.62652,0.62652,0.62613,0.6263,41400000.0
2009-07-13 05:19:00,0.62623,0.62636,0.62615,0.62633,81800000.0
2009-07-13 05:20:00,0.62638,0.62686,0.62636,0.62636,102600000.0
2009-07-13 05:21:00,0.62632,0.62658,0.6262,0.62624,204800001.0
2009-07-13 05:22:00,0.62626,0.62642,0.62626,0.62635,139200000.0
2009-07-13 05:23:00,0.6263,0.62655,0.62602,0.6262,252600001.0
2009-07-13 05:24:00,0.6265,0.62675,0.6265,0.62675,48000000.0
2009-07-13 05:25:00,0.62662,0.62671,0.6264,0.62662,240400000.0
2009-07-13 05:26:00,0.6267,0.6267,0.6267,0.6267,4800000.0
2009-07-13 05:27:00,0.6267,0.6267,0.6265,0.6266,61800000.0
2009-07-13 05:28:00,0.6266,0.6266,0.6266,0.6266,4800000.0
2009-07-13 05:29:00,0.6266,0.6266,0.6265,0.6265,17600000.0
2009-07-13 05:30:00,0.6265,0.6265,0.6265,0.6265,9600000.0
2009-07-13 05:31:00,0.6266,0.6266,0.6266,0.6266,9600000.0
2009-07-13 05:32:00,0.62655,0.62655,0.6265,0.6265,14400000.0
2009-07-13 05:33:00,0.6265,0.6265,0.6265,0.6265,4800000.0
2009-07-13 05:34:00,0.6265,0.6265,0.62645,0.6265,73600000.0
2009-07-13 05:35:00,0.6265,0.62675,0.62645,0.6265,90600000.0
2009-07-13 05:36:00,0.6265,0.6265,0.62645,0.62645,12800000.0
2009-07-13 05:37:00,0.62645,0.62645,0.6262,0.6262,95400000.0
2009-07-13 05:38:00,0.6262,0.6262,0.6262,0.6262,43200000.0
2009-07-13 05:39:00,0.6262,0.6262,0.62605,0.6262,51700000.0
2009-07-13 05:40:00,0.6263,0.6263,0.6263,0.6263,62400000.0
2009-07-13 05:41:00,0.6263,0.6263,0.6263,0.6263,4800000.0
2009-07-13 05:42:00,0.6263,0.6263,0.62625,0.62625,49600000.0
2009-07-13 05:43:00,0.62625,0.62625,0.62605,0.6262,51200000.0
2009-07-13 05:44:00,0.6262,0.6262,0.6262,0.6262,4800000.0
2009-07-13 05:45:00,0.6262,0.62625,0.6262,0.62625,19200000.0
2009-07-13 05:46:00,0.62625,0.62625,0.62625,0.62625,4800000.0
2009-07-13 05:47:00,0.62625,0.62625,0.6262,0.6262,19200000.0
2009-07-13 05:48:00,0.6262,0.62625,0.6262,0.6262,28800000.0
2009-07-13 05:49:00,0.62615,0.62615,0.62615,0.62615,8000000.0
2009-07-13 05:50:00,0.62615,0.62615,0.62595,0.62595,40000000.0
2009-07-13 05:51:00,0.62583,0.62587,0.62565,0.62577,91800000.0
2009-07-13 05:52:00,0.62585,0.62585,0.62575,0.62575,93200000.0
2009-07-13 05:53:00,0.62575,0.62575,0.62575,0.62575,14800000.0
2009-07-13 05:54:00,0.62575,0.62575,0.62575,0.62575,56800000.0
2009-07-13 05:55:00,0.62575,0.62595,0.62575,0.62595,108800000.0
2009-07-13 05:56:00,0.62595,0.626,0.62575,0.626,85600000.0
2009-07-13 05:57:00,0.6259,0.6259,0.6259,0.6259,4800000.0
2009-07-13 05:58:00,0.6259,0.6259,0.6257,0.6257,61000000.0
2009-07-13 05:59:00,0.62575,0.62595,0.6256,0.62595,103200000.0
2009-07-13 06:00:00,0.6261,0.62625,0.6261,0.6262,100200000.0
2009-07-13 06:01:00,0.6262,0.6262,0.62615,0.6262,44800000.0
2009-07-13 06:02:00,0.6261,0.6262,0.62595,0.62595,177400000.0
2009-07-13 06:03:00,0.62605,0.62615,0.62605,0.62615,14000000.0
2009-07-13 06:04:00,0.62615,0.6262,0.62615,0.6262,27200000.0
2009-07-13 06:05:00,0.6262,0.6262,0.62595,0.62595,56800000.0
2009-07-13 06:06:00,0.62595,0.626,0.62555,0.6257,80800000.0
2009-07-13 06:07:00,0.6257,0.6257,0.6256,0.6256,51600000.0
2009-07-13 06:08:00,0.6256,0.6257,0.6256,0.6256,16600000.0
2009-07-13 06:09:00,0.62565,0.62585,0.62565,0.6257,101400000.0
2009-07-13 06:10:00,0.62575,0.62575,0.62565,0.6257,53000000.0
2009-07-13 06:11:00,0.62585,0.62585,0.6258,0.62585,68000000.0
2009-07-13 06:12:00,0.62585,0.62585,0.62585,0.62585,24000000.0
2009-07-13 06:13:00,0.6259,0.6259,0.62585,0.62585,48800000.0
2009-07-13 06:14:00,0.62585,0.62585,0.62585,0.62585,9800000.0
2009-07-13 06:15:00,0.62585,0.62585,0.62585,0.62585,4800000.0
2009-07-13 06:16:00,0.62585,0.6259,0.62575,0.62575,33600000.0
2009-07-13 06:17:00,0.6257,0.6257,0.6257,0.6257,2400000.0
2009-07-13 06:18:00,0.62565,0.6257,0.62565,0.6257,42600000.0
2009-07-13 06:19:00,0.62575,0.6259,0.62575,0.6258,51400000.0
2009-07-13 06:20:00,0.626,0.6261,0.626,0.62605,113800000.0
2009-07-13 06:21:00,0.62605,0.6261,0.62605,0.6261,23600000.0
2009-07-13 06:22:00,0.6261,0.6262,0.6261,0.6262,140800000.0
2009-07-13 06:23:00,0.6262,0.6262,0.62615,0.62615,18600000.0
2009-07-13 06:24:00,0.62615,0.62615,0.62615,0.62615,21600000.0
2009-07-13 06:25:00,0.62615,0.62615,0.62615,0.62615,44800000.0
2009-07-13 06:26:00,0.62615,0.6262,0.62555,0.62585,158400000.0
2009-07-13 06:27:00,0.62585,0.62585,0.62585,0.62585,4800000.0
2009-07-13 06:28:00,0.62595,0.62595,0.62575,0.62575,195799999.0
2009-07-13 06:29:00,0.62575,0.62575,0.6257,0.6257,74200000.0
2009-07-13 06:30:00,0.6257,0.62585,0.6257,0.62585,48200000.0
2009-07-13 06:31:00,0.62585,0.62585,0.6256,0.6256,95800000.0
2009-07-13 06:32:00,0.6256,0.6256,0.6256,0.6256,27600000.0
2009-07-13 06:33:00,0.6256,0.6256,0.62525,0.62535,183400000.0
2009-07-13 06:34:00,0.62535,0.62535,0.62535,0.62535,59200001.0
2009-07-13 06:35:00,0.62535,0.6254,0.62535,0.62535,60200000.0
2009-07-13 06:36:00,0.62535,0.62535,0.62535,0.62535,11200000.0
2009-07-13 06:37:00,0.62513,0.62532,0.625,0.62511,80400000.0
2009-07-13 06:38:00,0.6254,0.6254,0.62535,0.62535,6400000.0
2009-07-13 06:39:00,0.62535,0.62535,0.62505,0.62505,83000000.0
2009-07-13 06:40:00,0.6251,0.6252,0.6251,0.6252,6000000.0
2009-07-13 06:41:00,0.6252,0.6252,0.6251,0.6251,19600000.0
2009-07-13 06:42:00,0.6251,0.62525,0.6251,0.62525,32400000.0
2009-07-13 06:43:00,0.62525,0.62525,0.62525,0.62525,36800000.0
2009-07-13 06:44:00,0.6253,0.6253,0.6253,0.6253,20800000.0
2009-07-13 06:45:00,0.6253,0.6253,0.6253,0.6253,8000000.0
2009-07-13 06:46:00,0.6253,0.6253,0.6253,0.6253,8000000.0
2009-07-13 06:47:00,0.62545,0.6255,0.62535,0.62535,59200000.0
2009-07-13 06:48:00,0.62535,0.62555,0.62535,0.62545,88199998.0
2009-07-13 06:49:00,0.62545,0.62545,0.6251,0.6251,117700000.0
2009-07-13 06:50:00,0.62505,0.62505,0.62445,0.62505,144800000.0
2009-07-13 06:51:00,0.6249,0.6249,0.6246,0.6246,48000000.0
2009-07-13 06:52:00,0.6246,0.6248,0.6246,0.6248,22400000.0
2009-07-13 06:53:00,0.6248,0.62495,0.62475,0.62495,36800000.0
2009-07-13 06:54:00,0.6249,0.62495,0.6242,0.6242,150800000.0
2009-07-13 06:55:00,0.62425,0.62425,0.62345,0.6239,226600000.0
2009-07-13 06:56:00,0.62385,0.62385,0.62365,0.6238,156200000.0
2009-07-13 06:57:00,0.6238,0.624,0.6238,0.624,109400000.0
2009-07-13 06:58:00,0.624,0.62405,0.624,0.624,136599999.0
2009-07-13 06:59:00,0.6239,0.6239,0.62365,0.62365,180600001.0
2009-07-13 07:00:00,0.62365,0.6246,0.62365,0.6238,272200000.0
2009-07-13 07:01:00,0.6237,0.6237,0.62345,0.62345,370000000.0
2009-07-13 07:02:00,0.6236,0.624,0.6235,0.6239,277600000.0
2009-07-13 07:03:00,0.62385,0.6242,0.62385,0.6241,129200000.0
2009-07-13 07:04:00,0.6242,0.6242,0.624,0.624,70400000.0
2009-07-13 07:05:00,0.624,0.62435,0.62395,0.62415,180000000.0
2009-07-13 07:06:00,0.62405,0.6243,0.62405,0.62425,141600000.0
2009-07-13 07:07:00,0.62425,0.62425,0.6242,0.62425,19200000.0
2009-07-13 07:08:00,0.62435,0.62445,0.62405,0.62425,171200000.0
2009-07-13 07:09:00,0.62415,0.62425,0.62415,0.62425,89000000.0
2009-07-13 07:10:00,0.6242,0.6242,0.62355,0.62375,273200000.0
2009-07-13 07:11:00,0.6239,0.6239,0.62365,0.62365,157799998.0
2009-07-13 07:12:00,0.62365,0.6238,0.62365,0.6238,91400000.0
2009-07-13 07:13:00,0.6237,0.6241,0.6237,0.6241,152600000.0
2009-07-13 07:14:00,0.6241,0.6241,0.6241,0.6241,9600000.0
2009-07-13 07:15:00,0.6241,0.62445,0.624,0.6244,132800000.0
2009-07-13 07:16:00,0.6244,0.62445,0.6244,0.62445,52800000.0
2009-07-13 07:17:00,0.62445,0.62445,0.62435,0.62435,19200000.0
2009-07-13 07:18:00,0.6244,0.6244,0.6244,0.6244,4800000.0
2009-07-13 07:19:00,0.6244,0.6247,0.62435,0.6247,91200000.0
2009-07-13 07:20:00,0.6249,0.6253,0.6247,0.6252,150400000.0
2009-07-13 07:21:00,0.6252,0.6252,0.62485,0.6249,97600000.0
2009-07-13 07:22:00,0.6249,0.62505,0.6248,0.62505,71200000.0
2009-07-13 07:23:00,0.62505,0.62505,0.62505,0.62505,12800000.0
2009-07-13 07:24:00,0.62495,0.62495,0.62495,0.62495,30600000.0
2009-07-13 07:25:00,0.62495,0.62515,0.62495,0.62515,45200000.0
2009-07-13 07:26:00,0.62515,0.62515,0.62505,0.6251,30400000.0
2009-07-13 07:27:00,0.62495,0.62495,0.6242,0.6248,218000000.0
2009-07-13 07:28:00,0.6246,0.6248,0.6246,0.6248,73000000.0
2009-07-13 07:29:00,0.6248,0.6249,0.6248,0.6248,27400000.0
2009-07-13 07:30:00,0.62485,0.6252,0.62485,0.6252,22800000.0
2009-07-13 07:31:00,0.62515,0.6252,0.62505,0.62505,14400000.0
2009-07-13 07:32:00,0.62505,0.62505,0.62505,0.62505,32000000.0
2009-07-13 07:33:00,0.62468,0.62484,0.62458,0.62483,252600003.0
2009-07-13 07:34:00,0.62505,0.6252,0.62505,0.62505,58400000.0
2009-07-13 07:35:00,0.62505,0.62525,0.62505,0.62515,124000000.0
2009-07-13 07:36:00,0.62515,0.6253,0.62515,0.6253,51200000.0
2009-07-13 07:37:00,0.6253,0.6253,0.6253,0.6253,4800000.0
2009-07-13 07:38:00,0.62494,0.62511,0.62458,0.62483,74000000.0
2009-07-13 07:39:00,0.6254,0.6254,0.6254,0.6254,1000000.0
2009-07-13 07:40:00,0.6254,0.6254,0.6252,0.6252,20200000.0
2009-07-13 07:41:00,0.62494,0.62508,0.62479,0.62483,140199999.0
2009-07-13 07:42:00,0.62525,0.62525,0.62525,0.62525,4800000.0
2009-07-13 07:43:00,0.62525,0.62525,0.6249,0.6249,56600000.0
2009-07-13 07:44:00,0.62495,0.62495,0.62445,0.6246,181799999.0
2009-07-13 07:45:00,0.6246,0.62485,0.6246,0.62485,125199999.0
2009-07-13 07:46:00,0.62485,0.62485,0.62485,0.62485,4800000.0
2009-07-13 07:47:00,0.6248,0.62485,0.6248,0.62485,12800000.0
2009-07-13 07:48:00,0.62475,0.62475,0.6247,0.6247,13800000.0
2009-07-13 07:49:00,0.6247,0.6248,0.62465,0.6248,17200000.0
2009-07-13 07:50:00,0.62455,0.62455,0.62455,0.62455,72400000.0
2009-07-13 07:51:00,0.62435,0.62451,0.62424,0.62424,59000000.0
2009-07-13 07:52:00,0.62415,0.62445,0.624,0.62435,166200000.0
2009-07-13 07:53:00,0.62435,0.62435,0.624,0.62415,345600000.0
2009-07-13 07:54:00,0.62415,0.62415,0.624,0.624,73000000.0
2009-07-13 07:55:00,0.62405,0.62425,0.624,0.6241,390799998.0
2009-07-13 07:56:00,0.62415,0.6243,0.6241,0.6241,166800000.0
2009-07-13 07:57:00,0.6241,0.6241,0.6235,0.6239,264600000.0
2009-07-13 07:58:00,0.62405,0.62415,0.62395,0.62395,56400000.0
2009-07-13 07:59:00,0.62395,0.62395,0.6239,0.62395,24000000.0
2009-07-13 08:00:00,0.6239,0.62395,0.6239,0.6239,70400000.0
2009-07-13 08:01:00,0.62385,0.624,0.62375,0.6238,201200000.0
2009-07-13 08:02:00,0.6238,0.6238,0.6236,0.62375,372600000.0
2009-07-13 08:03:00,0.6238,0.624,0.6238,0.624,134400000.0
2009-07-13 08:04:00,0.6241,0.62415,0.62355,0.62385,486000000.0
2009-07-13 08:05:00,0.6238,0.6238,0.6228,0.62315,617000000.0
2009-07-13 08:06:00,0.62315,0.6235,0.62275,0.62345,412199997.0
2009-07-13 08:07:00,0.62345,0.62355,0.62325,0.62345,396799999.0
2009-07-13 08:08:00,0.62345,0.62345,0.623,0.623,45000000.0
2009-07-13 08:09:00,0.6231,0.6237,0.6231,0.62365,566999998.0
2009-07-13 08:10:00,0.6236,0.6239,0.62345,0.62385,136200000.0
2009-07-13 08:11:00,0.62385,0.624,0.6237,0.624,118999999.0
2009-07-13 08:12:00,0.624,0.624,0.62315,0.62325,278000002.0
2009-07-13 08:13:00,0.6235,0.6235,0.623,0.62335,262500000.0
2009-07-13 08:14:00,0.62345,0.6238,0.62345,0.6237,201000001.0
2009-07-13 08:15:00,0.6237,0.62395,0.6237,0.62385,101600000.0
2009-07-13 08:16:00,0.6239,0.62415,0.6239,0.6239,73600000.0
2009-07-13 08:17:00,0.6239,0.62425,0.6239,0.6241,86000000.0
2009-07-13 08:18:00,0.62395,0.62405,0.62395,0.62395,39000000.0
2009-07-13 08:19:00,0.624,0.62405,0.62385,0.62395,33000000.0
2009-07-13 08:20:00,0.62405,0.6241,0.62385,0.62385,91000000.0
2009-07-13 08:21:00,0.62385,0.6239,0.62375,0.6239,62400000.0
2009-07-13 08:22:00,0.624,0.624,0.6238,0.6238,16400000.0
2009-07-13 08:23:00,0.6238,0.62425,0.6236,0.6241,184200000.0
2009-07-13 08:24:00,0.62395,0.6241,0.62385,0.624,155400000.0
2009-07-13 08:25:00,0.6241,0.6241,0.62395,0.62395,75000000.0
2009-07-13 08:26:00,0.62385,0.62395,0.6237,0.62375,67000000.0
2009-07-13 08:27:00,0.62375,0.62385,0.62365,0.6238,30000000.0
2009-07-13 08:28:00,0.6238,0.6239,0.6238,0.6239,68800000.0
2009-07-13 08:29:00,0.6239,0.6241,0.6239,0.6241,103600000.0
2009-07-13 08:30:00,0.62415,0.6242,0.62405,0.62415,115200000.0
2009-07-13 08:31:00,0.6241,0.62415,0.6238,0.62385,80000000.0
2009-07-13 08:32:00,0.6238,0.6238,0.6237,0.6237,56199999.0
2009-07-13 08:33:00,0.6237,0.62385,0.6235,0.62355,380999994.0
2009-07-13 08:34:00,0.62355,0.6236,0.62325,0.6233,293999999.0
2009-07-13 08:35:00,0.62335,0.62335,0.62275,0.6228,418199997.0
2009-07-13 08:36:00,0.62275,0.6229,0.62265,0.62265,192600000.0
2009-07-13 08:37:00,0.6228,0.62295,0.62255,0.62265,119000001.0
2009-07-13 08:38:00,0.6228,0.6231,0.6227,0.6228,200400000.0
2009-07-13 08:39:00,0.62285,0.62285,0.62275,0.6228,68800000.0
2009-07-13 08:40:00,0.6228,0.62305,0.62275,0.62275,180000001.0
2009-07-13 08:41:00,0.6228,0.623,0.6227,0.623,84799998.0
2009-07-13 08:42:00,0.62275,0.6228,0.62245,0.62245,96200000.0
2009-07-13 08:43:00,0.62245,0.62285,0.6219,0.62205,365799999.0
2009-07-13 08:44:00,0.62195,0.6224,0.62175,0.62185,633599998.0
2009-07-13 08:45:00,0.62185,0.6219,0.62145,0.62165,359600000.0
2009-07-13 08:46:00,0.62165,0.6217,0.6208,0.62085,478400001.0
2009-07-13 08:47:00,0.6209,0.621,0.62055,0.62065,410000000.0
2009-07-13 08:48:00,0.6208,0.6212,0.6208,0.6212,229200000.0
2009-07-13 08:49:00,0.62115,0.6212,0.6208,0.621,186600000.0
2009-07-13 08:50:00,0.6208,0.621,0.6207,0.6207,218200000.0
2009-07-13 08:51:00,0.62075,0.6213,0.62075,0.62125,425600000.0
2009-07-13 08:52:00,0.6213,0.62155,0.6211,0.62155,142400000.0
2009-07-13 08:53:00,0.62155,0.6218,0.62155,0.62165,117600001.0
2009-07-13 08:54:00,0.62155,0.6216,0.62115,0.62125,161000000.0
2009-07-13 08:55:00,0.6212,0.62145,0.62105,0.62125,379400001.0
2009-07-13 08:56:00,0.62125,0.6216,0.6209,0.6216,211000000.0
2009-07-13 08:57:00,0.6216,0.62185,0.6216,0.6218,68200000.0
2009-07-13 08:58:00,0.62185,0.622,0.6218,0.62185,72200000.0
2009-07-13 08:59:00,0.6219,0.6224,0.6218,0.62235,239600000.0
2009-07-13 09:00:00,0.62235,0.62265,0.622,0.6221,471400003.0
2009-07-13 09:01:00,0.6221,0.62215,0.6219,0.62195,161200000.0
2009-07-13 09:02:00,0.62195,0.6221,0.62195,0.622,338800000.0
2009-07-13 09:03:00,0.622,0.6221,0.6213,0.62175,313200002.0
2009-07-13 09:04:00,0.62175,0.6221,0.6217,0.62185,171000000.0
2009-07-13 09:05:00,0.62185,0.62195,0.6217,0.62195,594199997.0
2009-07-13 09:06:00,0.62195,0.62225,0.6219,0.6221,243600001.0
2009-07-13 09:07:00,0.6221,0.62225,0.62185,0.6219,473800001.0
2009-07-13 09:08:00,0.6219,0.6221,0.6218,0.62205,607599999.0
2009-07-13 09:09:00,0.62205,0.62235,0.6219,0.6221,327799999.0
2009-07-13 09:10:00,0.62215,0.6222,0.62205,0.62205,162000000.0
2009-07-13 09:11:00,0.62205,0.6221,0.62195,0.62205,234800005.0
2009-07-13 09:12:00,0.6221,0.6221,0.62165,0.62165,348400000.0
2009-07-13 09:13:00,0.62165,0.62195,0.62165,0.62195,156600000.0
2009-07-13 09:14:00,0.62195,0.62205,0.6217,0.6218,319400002.0
2009-07-13 09:15:00,0.6218,0.62245,0.6218,0.62225,605800001.0
2009-07-13 09:16:00,0.62225,0.62225,0.62185,0.622,363600000.0
2009-07-13 09:17:00,0.6218,0.622,0.62165,0.622,311400000.0
2009-07-13 09:18:00,0.622,0.6223,0.622,0.6223,180400000.0
2009-07-13 09:19:00,0.6223,0.6223,0.6219,0.62215,155400001.0
2009-07-13 09:20:00,0.62215,0.62235,0.62215,0.62225,93000000.0
2009-07-13 09:21:00,0.62225,0.6225,0.622,0.62235,285600000.0
2009-07-13 09:22:00,0.6224,0.6224,0.6221,0.62215,184400001.0
2009-07-13 09:23:00,0.6222,0.62235,0.6217,0.62225,706800006.0
2009-07-13 09:24:00,0.62225,0.6224,0.62215,0.6222,568000001.0
2009-07-13 09:25:00,0.62225,0.62235,0.62195,0.6221,519200002.0
2009-07-13 09:26:00,0.622,0.6222,0.6219,0.62195,617000004.0
2009-07-13 09:27:00,0.622,0.6221,0.62155,0.62175,453599998.0
2009-07-13 09:28:00,0.6218,0.6218,0.6216,0.62165,210000003.0
2009-07-13 09:29:00,0.6217,0.62195,0.6217,0.6217,164400000.0
2009-07-13 09:30:00,0.6217,0.62185,0.62155,0.6218,311399999.0
2009-07-13 09:31:00,0.6218,0.6218,0.6213,0.6215,424700000.0
2009-07-13 09:32:00,0.6216,0.62195,0.62145,0.6219,421400003.0
2009-07-13 09:33:00,0.622,0.6221,0.62175,0.62175,153300000.0
2009-07-13 09:34:00,0.62175,0.6219,0.6217,0.6217,264400004.0
2009-07-13 09:35:00,0.62165,0.6217,0.62145,0.6215,115800000.0
2009-07-13 09:36:00,0.6215,0.62155,0.6214,0.6215,118600000.0
2009-07-13 09:37:00,0.62155,0.62165,0.6215,0.62155,186000001.0
2009-07-13 09:38:00,0.6215,0.62155,0.62145,0.62145,139600000.0
2009-07-13 09:39:00,0.62145,0.62155,0.6214,0.6214,88800000.0
2009-07-13 09:40:00,0.6214,0.62145,0.6213,0.6214,282600002.0
2009-07-13 09:41:00,0.6214,0.62145,0.6213,0.62135,166600000.0
2009-07-13 09:42:00,0.62135,0.62145,0.62125,0.6214,272000002.0
2009-07-13 09:43:00,0.62135,0.6214,0.6212,0.6213,307000001.0
2009-07-13 09:44:00,0.6213,0.62135,0.6212,0.62135,237000000.0
2009-07-13 09:45:00,0.62135,0.62165,0.6213,0.62165,311800000.0
2009-07-13 09:46:00,0.6216,0.62175,0.6216,0.62175,214600000.0
2009-07-13 09:47:00,0.62175,0.62195,0.6217,0.62195,162000000.0
2009-07-13 09:48:00,0.6219,0.6222,0.6219,0.6222,212000000.0
2009-07-13 09:49:00,0.62215,0.62215,0.6221,0.6221,79999999.0
2009-07-13 09:50:00,0.6221,0.6223,0.6221,0.6221,22200000.0
2009-07-13 09:51:00,0.6221,0.6223,0.6219,0.6223,234599999.0
2009-07-13 09:52:00,0.6223,0.6223,0.6221,0.6222,151400000.0
2009-07-13 09:53:00,0.62215,0.62215,0.6219,0.622,166800000.0
2009-07-13 09:54:00,0.622,0.622,0.6218,0.62185,77000000.0
2009-07-13 09:55:00,0.6219,0.6219,0.62185,0.6219,30400000.0
2009-07-13 09:56:00,0.6219,0.62195,0.62175,0.62175,186000001.0
2009-07-13 09:57:00,0.6218,0.6219,0.62175,0.6219,214000000.0
2009-07-13 09:58:00,0.6219,0.62215,0.62185,0.6221,227400000.0
2009-07-13 09:59:00,0.6221,0.6225,0.6219,0.62225,241400000.0
2009-07-13 10:00:00,0.62225,0.62255,0.6222,0.6222,238600000.0
2009-07-13 10:01:00,0.6222,0.62235,0.6222,0.62235,93400001.0
2009-07-13 10:02:00,0.6224,0.6226,0.62235,0.6225,131600000.0
2009-07-13 10:03:00,0.62255,0.62265,0.6223,0.6225,286799998.0
2009-07-13 10:04:00,0.62255,0.62255,0.6222,0.6224,292600000.0
2009-07-13 10:05:00,0.6224,0.6225,0.6223,0.6224,540599998.0
2009-07-13 10:06:00,0.62235,0.6225,0.62225,0.62225,619000000.0
2009-07-13 10:07:00,0.62225,0.62245,0.62225,0.62245,812800008.0
2009-07-13 10:08:00,0.62245,0.62255,0.62225,0.6224,623400002.0
2009-07-13 10:09:00,0.6224,0.6231,0.6224,0.62305,617600001.0
2009-07-13 10:10:00,0.62315,0.6232,0.62285,0.623,564500006.0
2009-07-13 10:11:00,0.623,0.62305,0.62285,0.623,320400000.0
2009-07-13 10:12:00,0.62295,0.6231,0.62285,0.6231,302300001.0
2009-07-13 10:13:00,0.6231,0.6233,0.623,0.62305,484400001.0
2009-07-13 10:14:00,0.62305,0.6231,0.62305,0.6231,20400000.0
2009-07-13 10:15:00,0.6232,0.6234,0.6231,0.6232,124200000.0
2009-07-13 10:16:00,0.62315,0.6234,0.62315,0.6233,133600000.0
2009-07-13 10:17:00,0.6233,0.62335,0.62315,0.62325,233799999.0
2009-07-13 10:18:00,0.6231,0.62315,0.6229,0.62295,155800000.0
2009-07-13 10:19:00,0.62295,0.6231,0.6229,0.6229,210200000.0
2009-07-13 10:20:00,0.6229,0.623,0.6227,0.6227,284600000.0
2009-07-13 10:21:00,0.6228,0.62285,0.62255,0.6226,380600000.0
2009-07-13 10:22:00,0.62255,0.6227,0.62235,0.62235,391000001.0
2009-07-13 10:23:00,0.62235,0.6227,0.62235,0.6227,228400000.0
2009-07-13 10:24:00,0.62265,0.6227,0.6225,0.6227,86600000.0
2009-07-13 10:25:00,0.6227,0.623,0.6226,0.623,118200000.0
2009-07-13 10:26:00,0.623,0.6231,0.62285,0.62305,250200000.0
2009-07-13 10:27:00,0.6232,0.6233,0.6228,0.6229,112000000.0
2009-07-13 10:28:00,0.62285,0.62285,0.62285,0.62285,9800000.0
2009-07-13 10:29:00,0.62295,0.623,0.62285,0.623,137000000.0
2009-07-13 10:30:00,0.62295,0.623,0.62285,0.6229,136600000.0
2009-07-13 10:31:00,0.62285,0.623,0.62255,0.6226,109200000.0
2009-07-13 10:32:00,0.6225,0.6226,0.62245,0.6226,133200000.0
2009-07-13 10:33:00,0.6226,0.6229,0.6226,0.6228,157100000.0
2009-07-13 10:34:00,0.62275,0.6228,0.62245,0.62245,280400002.0
2009-07-13 10:35:00,0.62245,0.62275,0.62245,0.6226,490800002.0
2009-07-13 10:36:00,0.6226,0.6226,0.62255,0.62255,49400000.0
2009-07-13 10:37:00,0.6226,0.6226,0.62255,0.6226,103200000.0
2009-07-13 10:38:00,0.6226,0.6228,0.6223,0.6223,503199999.0
2009-07-13 10:39:00,0.6223,0.6224,0.6223,0.62235,229600000.0
2009-07-13 10:40:00,0.6224,0.6225,0.62225,0.62245,293200000.0
2009-07-13 10:41:00,0.62235,0.62245,0.6221,0.6222,306000001.0
2009-07-13 10:42:00,0.6222,0.62265,0.62215,0.62235,396800000.0
2009-07-13 10:43:00,0.62235,0.6225,0.62215,0.62235,494000001.0
2009-07-13 10:44:00,0.62235,0.62245,0.6222,0.62235,234000001.0
2009-07-13 10:45:00,0.62235,0.6224,0.6221,0.62235,287700000.0
2009-07-13 10:46:00,0.62235,0.62235,0.6219,0.6219,334400000.0
2009-07-13 10:47:00,0.6219,0.6219,0.62145,0.62165,517200000.0
2009-07-13 10:48:00,0.6217,0.62175,0.6215,0.62165,290000000.0
2009-07-13 10:49:00,0.6217,0.6218,0.62165,0.62175,75400000.0
2009-07-13 10:50:00,0.62175,0.6218,0.62165,0.62175,331400000.0
2009-07-13 10:51:00,0.62175,0.6218,0.62175,0.62175,184000000.0
2009-07-13 10:52:00,0.6218,0.6221,0.62175,0.62175,352400000.0
2009-07-13 10:53:00,0.62175,0.62185,0.62175,0.6218,259000000.0
2009-07-13 10:54:00,0.62175,0.6218,0.62175,0.6218,228600000.0
2009-07-13 10:55:00,0.6218,0.6218,0.62165,0.62175,467199997.0
2009-07-13 10:56:00,0.62175,0.62205,0.62155,0.6216,570799999.0
2009-07-13 10:57:00,0.6216,0.6216,0.62125,0.6213,320599999.0
2009-07-13 10:58:00,0.6213,0.6214,0.621,0.62125,629600000.0
2009-07-13 10:59:00,0.62135,0.6215,0.6213,0.62145,558599998.0
2009-07-13 11:00:00,0.62145,0.6217,0.6214,0.6216,418999997.0
2009-07-13 11:01:00,0.62165,0.6217,0.6216,0.6217,154400000.0
2009-07-13 11:02:00,0.6217,0.62195,0.62165,0.62195,208400001.0
2009-07-13 11:03:00,0.62185,0.62205,0.62175,0.622,383200000.0
2009-07-13 11:04:00,0.62205,0.62205,0.62175,0.62175,409800000.0
2009-07-13 11:05:00,0.62175,0.62255,0.62175,0.6223,630699992.0
2009-07-13 11:06:00,0.6223,0.6223,0.62205,0.6221,98000000.0
2009-07-13 11:07:00,0.6221,0.6222,0.62185,0.62205,191000000.0
2009-07-13 11:08:00,0.62205,0.62205,0.6217,0.6218,292799999.0
2009-07-13 11:09:00,0.6218,0.622,0.6217,0.622,290600000.0
2009-07-13 11:10:00,0.62195,0.62205,0.62195,0.622,76200000.0
2009-07-13 11:11:00,0.62205,0.6221,0.622,0.6221,187600000.0
2009-07-13 11:12:00,0.62205,0.6221,0.62175,0.6218,213800003.0
2009-07-13 11:13:00,0.6218,0.62195,0.6218,0.62195,261000000.0
2009-07-13 11:14:00,0.6219,0.62215,0.62185,0.62205,309600000.0
2009-07-13 11:15:00,0.62205,0.6222,0.62195,0.6222,205600000.0
2009-07-13 11:16:00,0.6222,0.6226,0.6222,0.6224,449600004.0
2009-07-13 11:17:00,0.62245,0.6226,0.62245,0.6226,300400002.0
2009-07-13 11:18:00,0.6226,0.6226,0.62255,0.6226,176600000.0
2009-07-13 11:19:00,0.6226,0.6226,0.62255,0.6226,124200000.0
2009-07-13 11:20:00,0.6226,0.6227,0.6225,0.62265,628000001.0
2009-07-13 11:21:00,0.62265,0.6227,0.6223,0.6224,254400001.0
2009-07-13 11:22:00,0.62235,0.6224,0.62225,0.6223,195400001.0
2009-07-13 11:23:00,0.6223,0.6224,0.62225,0.62225,185600001.0
2009-07-13 11:24:00,0.62225,0.6223,0.62215,0.6222,515600004.0
2009-07-13 11:25:00,0.6222,0.6222,0.6222,0.6222,77800000.0
2009-07-13 11:26:00,0.6222,0.6222,0.62215,0.6222,232200000.0
2009-07-13 11:27:00,0.6222,0.6222,0.6216,0.6217,363499999.0
2009-07-13 11:28:00,0.6217,0.6219,0.62165,0.62185,284800006.0
2009-07-13 11:29:00,0.6219,0.6219,0.62185,0.62185,12600000.0
2009-07-13 11:30:00,0.6219,0.62195,0.6219,0.62195,117400000.0
2009-07-13 11:31:00,0.6219,0.6219,0.6219,0.6219,136400000.0
2009-07-13 11:32:00,0.62205,0.62215,0.62205,0.62215,155199999.0
2009-07-13 11:33:00,0.62215,0.6222,0.622,0.622,561599996.0
2009-07-13 11:34:00,0.622,0.62215,0.62195,0.622,363400003.0
2009-07-13 11:35:00,0.62215,0.62215,0.6219,0.622,692200002.0
2009-07-13 11:36:00,0.622,0.6221,0.6219,0.6221,413000001.0
2009-07-13 11:37:00,0.6221,0.6221,0.6219,0.622,284999999.0
2009-07-13 11:38:00,0.6219,0.6219,0.6216,0.62165,543000002.0
2009-07-13 11:39:00,0.6217,0.6219,0.62165,0.6217,645799999.0
2009-07-13 11:40:00,0.62175,0.622,0.62175,0.6218,250800002.0
2009-07-13 11:41:00,0.6218,0.62185,0.62165,0.6218,669600008.0
2009-07-13 11:42:00,0.6218,0.62185,0.6217,0.62175,278600003.0
2009-07-13 11:43:00,0.62175,0.62175,0.6215,0.6216,739800002.0
2009-07-13 11:44:00,0.6216,0.6218,0.6215,0.6215,890999997.0
2009-07-13 11:45:00,0.62155,0.62175,0.6212,0.6212,396400000.0
2009-07-13 11:46:00,0.6212,0.6213,0.62105,0.6212,287000000.0
2009-07-13 11:47:00,0.6212,0.6214,0.6211,0.62125,441399998.0
2009-07-13 11:48:00,0.6214,0.6214,0.62125,0.62135,362800004.0
2009-07-13 11:49:00,0.6213,0.62145,0.6213,0.62135,590200003.0
2009-07-13 11:50:00,0.62135,0.62135,0.6211,0.6212,266799999.0
2009-07-13 11:51:00,0.6212,0.6212,0.6208,0.621,510000002.0
2009-07-13 11:52:00,0.621,0.6211,0.62075,0.62075,434399999.0
2009-07-13 11:53:00,0.6209,0.6209,0.61995,0.62,807500000.0
2009-07-13 11:54:00,0.61995,0.62045,0.6196,0.6197,599300004.0
2009-07-13 11:55:00,0.6197,0.62,0.6196,0.62,1061000000.0
2009-07-13 11:56:00,0.62,0.6203,0.61985,0.6202,262999998.0
2009-07-13 11:57:00,0.6202,0.6202,0.61985,0.61985,488999995.0
2009-07-13 11:58:00,0.61985,0.62,0.61985,0.6199,313600001.0
2009-07-13 11:59:00,0.61995,0.62045,0.6199,0.62035,437000001.0
2009-07-13 12:00:00,0.62035,0.6205,0.62025,0.62025,165800000.0
2009-07-13 12:01:00,0.6203,0.6208,0.62025,0.6205,386599999.0
2009-07-13 12:02:00,0.6205,0.6205,0.62015,0.62015,516200000.0
2009-07-13 12:03:00,0.6203,0.6203,0.6199,0.62005,281200000.0
2009-07-13 12:04:00,0.62005,0.6204,0.62005,0.6202,295899999.0
2009-07-13 12:05:00,0.6202,0.6208,0.6202,0.6207,383700000.0
2009-07-13 12:06:00,0.6207,0.6207,0.62035,0.6205,240200002.0
2009-07-13 12:07:00,0.6205,0.6205,0.6201,0.62015,363999999.0
2009-07-13 12:08:00,0.62015,0.6202,0.62015,0.62015,40600000.0
2009-07-13 12:09:00,0.6201,0.6203,0.61995,0.6203,134200000.0
2009-07-13 12:10:00,0.6201,0.62025,0.62005,0.62005,146600000.0
2009-07-13 12:11:00,0.6201,0.6206,0.61995,0.62055,125800000.0
2009-07-13 12:12:00,0.62055,0.6206,0.6204,0.6206,32800000.0
2009-07-13 12:13:00,0.6206,0.62095,0.62035,0.62085,229400000.0
2009-07-13 12:14:00,0.62085,0.6209,0.6206,0.62065,64800000.0
2009-07-13 12:15:00,0.62065,0.6209,0.62055,0.6206,166800000.0
2009-07-13 12:16:00,0.6206,0.6208,0.62055,0.6208,77800000.0
2009-07-13 12:17:00,0.6208,0.6211,0.6207,0.621,224000000.0
2009-07-13 12:18:00,0.62105,0.6212,0.621,0.6211,86000001.0
2009-07-13 12:19:00,0.6211,0.6212,0.62105,0.6212,85600001.0
2009-07-13 12:20:00,0.6212,0.62175,0.6211,0.62165,259600000.0
2009-07-13 12:21:00,0.62165,0.62165,0.62165,0.62165,17700000.0
2009-07-13 12:22:00,0.6215,0.6215,0.62145,0.62145,126400000.0
2009-07-13 12:23:00,0.62145,0.62145,0.6214,0.62145,92200000.0
2009-07-13 12:24:00,0.62145,0.6217,0.62145,0.6216,136600000.0
2009-07-13 12:25:00,0.6217,0.6221,0.6217,0.622,239000001.0
2009-07-13 12:26:00,0.622,0.622,0.62185,0.622,129200001.0
2009-07-13 12:27:00,0.622,0.6221,0.6219,0.62195,204500000.0
2009-07-13 12:28:00,0.6219,0.6219,0.62155,0.62155,229800002.0
2009-07-13 12:29:00,0.62155,0.6219,0.62155,0.6218,337600006.0
2009-07-13 12:30:00,0.6218,0.6218,0.6215,0.6217,232800000.0
2009-07-13 12:31:00,0.62165,0.6217,0.6213,0.6216,126800000.0
2009-07-13 12:32:00,0.6217,0.6217,0.62155,0.6217,47600000.0
2009-07-13 12:33:00,0.6217,0.6218,0.6217,0.6217,73200000.0
2009-07-13 12:34:00,0.6218,0.622,0.62145,0.62145,87200000.0
2009-07-13 12:35:00,0.62145,0.6216,0.62145,0.6216,362800001.0
2009-07-13 12:36:00,0.6216,0.6217,0.6214,0.6216,88800000.0
2009-07-13 12:37:00,0.6216,0.6217,0.6215,0.6217,371199999.0
2009-07-13 12:38:00,0.6217,0.6223,0.6217,0.6223,349400003.0
2009-07-13 12:39:00,0.62235,0.6226,0.6223,0.6224,333000001.0
2009-07-13 12:40:00,0.6224,0.62255,0.62235,0.6224,179599998.0
2009-07-13 12:41:00,0.6224,0.62245,0.6223,0.6224,414800005.0
2009-07-13 12:42:00,0.62235,0.6227,0.62235,0.62265,430400001.0
2009-07-13 12:43:00,0.62265,0.62285,0.62265,0.62265,318600001.0
2009-07-13 12:44:00,0.6227,0.6227,0.6224,0.62265,498400003.0
2009-07-13 12:45:00,0.6226,0.62265,0.62245,0.62255,369200000.0
2009-07-13 12:46:00,0.62255,0.6232,0.62255,0.6232,218000000.0
2009-07-13 12:47:00,0.62295,0.6233,0.6228,0.6231,336000000.0
2009-07-13 12:48:00,0.6231,0.62345,0.62295,0.62305,291200000.0
2009-07-13 12:49:00,0.62305,0.62305,0.62295,0.62295,48000000.0
2009-07-13 12:50:00,0.6229,0.6229,0.62255,0.62255,401400001.0
2009-07-13 12:51:00,0.6226,0.6227,0.6225,0.6225,206200000.0
2009-07-13 12:52:00,0.6225,0.6225,0.62225,0.62235,282000001.0
2009-07-13 12:53:00,0.62235,0.62245,0.6223,0.62245,235800000.0
2009-07-13 12:54:00,0.62245,0.6225,0.62235,0.62245,245600001.0
2009-07-13 12:55:00,0.6224,0.6224,0.6222,0.6223,241200000.0
2009-07-13 12:56:00,0.6223,0.62245,0.6223,0.62235,259400001.0
2009-07-13 12:57:00,0.6225,0.6225,0.62225,0.62225,117800000.0
2009-07-13 12:58:00,0.62225,0.62225,0.62215,0.62215,251599998.0
2009-07-13 12:59:00,0.6221,0.62225,0.62205,0.62205,370399999.0
2009-07-13 13:00:00,0.6221,0.62215,0.622,0.622,195400000.0
2009-07-13 13:01:00,0.622,0.622,0.6217,0.6217,240900000.0
2009-07-13 13:02:00,0.6216,0.6217,0.62155,0.6216,234200001.0
2009-07-13 13:03:00,0.6217,0.62175,0.6216,0.6216,82800000.0
2009-07-13 13:04:00,0.62185,0.62205,0.62185,0.62205,90000000.0
2009-07-13 13:05:00,0.62205,0.62205,0.6217,0.6219,175199999.0
2009-07-13 13:06:00,0.6217,0.6219,0.6217,0.6217,330600002.0
2009-07-13 13:07:00,0.6217,0.6218,0.6217,0.6217,203000000.0
2009-07-13 13:08:00,0.6217,0.6217,0.62125,0.62135,325000002.0
2009-07-13 13:09:00,0.6214,0.6217,0.62105,0.6217,448200002.0
2009-07-13 13:10:00,0.62165,0.6217,0.6216,0.6217,82600000.0
2009-07-13 13:11:00,0.6217,0.62195,0.6215,0.6215,312199998.0
2009-07-13 13:12:00,0.6215,0.6215,0.6212,0.6212,279999999.0
2009-07-13 13:13:00,0.62115,0.62135,0.62075,0.62095,287599998.0
2009-07-13 13:14:00,0.62095,0.6213,0.62095,0.6213,376000002.0
2009-07-13 13:15:00,0.62125,0.6213,0.62085,0.62085,206400002.0
2009-07-13 13:16:00,0.6208,0.621,0.6208,0.621,427600001.0
2009-07-13 13:17:00,0.62115,0.6213,0.6209,0.6213,494799999.0
2009-07-13 13:18:00,0.62125,0.6215,0.62115,0.62145,372999998.0
2009-07-13 13:19:00,0.6214,0.6217,0.6214,0.62165,184199998.0
2009-07-13 13:20:00,0.6217,0.6221,0.62165,0.6221,558200000.0
2009-07-13 13:21:00,0.62205,0.6224,0.62205,0.62225,250400000.0
2009-07-13 13:22:00,0.62225,0.6225,0.6217,0.62195,968000002.0
2009-07-13 13:23:00,0.622,0.62225,0.62195,0.6221,542400000.0
2009-07-13 13:24:00,0.6221,0.6224,0.622,0.62225,171800000.0
2009-07-13 13:25:00,0.6223,0.6226,0.6223,0.6226,98400000.0
2009-07-13 13:26:00,0.6225,0.6227,0.6224,0.6225,56800000.0
2009-07-13 13:27:00,0.6225,0.6227,0.6225,0.6226,46200000.0
2009-07-13 13:28:00,0.6225,0.6225,0.6224,0.6224,44800000.0
2009-07-13 13:29:00,0.6224,0.6225,0.6224,0.62245,38400000.0
2009-07-13 13:30:00,0.6225,0.6225,0.6221,0.6223,364600000.0
2009-07-13 13:31:00,0.6222,0.6225,0.62205,0.62235,709000002.0
2009-07-13 13:32:00,0.6224,0.6224,0.6222,0.6224,138400000.0
2009-07-13 13:33:00,0.6223,0.62235,0.62195,0.6223,324999999.0
2009-07-13 13:34:00,0.6223,0.6223,0.6221,0.62225,394600001.0
2009-07-13 13:35:00,0.62225,0.6224,0.62215,0.62225,166800000.0
2009-07-13 13:36:00,0.6223,0.62255,0.6221,0.6224,577000000.0
2009-07-13 13:37:00,0.6225,0.6225,0.62215,0.6224,400600001.0
2009-07-13 13:38:00,0.6224,0.6225,0.62225,0.62245,189599999.0
2009-07-13 13:39:00,0.62245,0.62245,0.6222,0.6224,439999998.0
2009-07-13 13:40:00,0.62235,0.62255,0.62235,0.62245,278999999.0
2009-07-13 13:41:00,0.6224,0.6226,0.6224,0.6225,65600000.0
2009-07-13 13:42:00,0.6224,0.6225,0.6223,0.62235,228800000.0
2009-07-13 13:43:00,0.62235,0.6226,0.6223,0.6225,442400001.0
2009-07-13 13:44:00,0.62255,0.6226,0.6225,0.6226,228600000.0
2009-07-13 13:45:00,0.6226,0.6226,0.6226,0.6226,20000000.0
2009-07-13 13:46:00,0.6226,0.6226,0.6224,0.6225,50600000.0
2009-07-13 13:47:00,0.6225,0.62315,0.6225,0.623,491000001.0
2009-07-13 13:48:00,0.623,0.62315,0.6229,0.6231,240400000.0
2009-07-13 13:49:00,0.623,0.62305,0.6228,0.6229,376000000.0
2009-07-13 13:50:00,0.62295,0.62335,0.6227,0.6231,966399999.0
2009-07-13 13:51:00,0.62305,0.62305,0.62285,0.62285,802600001.0
2009-07-13 13:52:00,0.62285,0.62285,0.62265,0.6227,502400001.0
2009-07-13 13:53:00,0.6227,0.6227,0.6221,0.6223,342200003.0
2009-07-13 13:54:00,0.6222,0.6223,0.6221,0.6221,119300000.0
2009-07-13 13:55:00,0.6221,0.6222,0.622,0.622,91400000.0
2009-07-13 13:56:00,0.622,0.6222,0.622,0.62205,444999998.0
2009-07-13 13:57:00,0.62205,0.6221,0.622,0.6221,249400000.0
2009-07-13 13:58:00,0.6221,0.6221,0.6217,0.6218,257199999.0
2009-07-13 13:59:00,0.62185,0.6223,0.62185,0.62195,868200004.0
2009-07-13 14:00:00,0.62195,0.62235,0.62195,0.6223,981599998.0
2009-07-13 14:01:00,0.6223,0.62245,0.6223,0.6224,350999999.0
2009-07-13 14:02:00,0.62235,0.6224,0.6223,0.62235,177399998.0
2009-07-13 14:03:00,0.62235,0.6224,0.62215,0.6222,616000004.0
2009-07-13 14:04:00,0.6222,0.62235,0.6222,0.6223,398599996.0
2009-07-13 14:05:00,0.6223,0.62245,0.62225,0.6224,756600000.0
2009-07-13 14:06:00,0.6224,0.62325,0.6224,0.6229,906599997.0
2009-07-13 14:07:00,0.62295,0.62355,0.6229,0.62355,492600004.0
2009-07-13 14:08:00,0.6235,0.62355,0.62335,0.6235,183200000.0
2009-07-13 14:09:00,0.62345,0.6235,0.62325,0.6235,746600003.0
2009-07-13 14:10:00,0.6235,0.6235,0.62345,0.6235,871199998.0
2009-07-13 14:11:00,0.6235,0.62375,0.6235,0.6236,462000006.0
2009-07-13 14:12:00,0.6236,0.6237,0.62355,0.6236,410600012.0
2009-07-13 14:13:00,0.6236,0.6236,0.6234,0.62355,865299996.0
2009-07-13 14:14:00,0.6236,0.6236,0.6235,0.62355,324400000.0
2009-07-13 14:15:00,0.62355,0.6238,0.62355,0.62355,658800002.0
2009-07-13 14:16:00,0.62365,0.624,0.62365,0.6237,466800001.0
2009-07-13 14:17:00,0.6237,0.62385,0.6236,0.6236,665600005.0
2009-07-13 14:18:00,0.62365,0.6238,0.6235,0.6235,942200008.0
2009-07-13 14:19:00,0.6235,0.6241,0.62305,0.6241,276400003.0
2009-07-13 14:20:00,0.6241,0.6241,0.62385,0.62395,683200010.0
2009-07-13 14:21:00,0.6241,0.62425,0.624,0.6241,356200003.0
2009-07-13 14:22:00,0.6241,0.6241,0.6239,0.6241,411800003.0
2009-07-13 14:23:00,0.62405,0.62435,0.62405,0.6242,317200002.0
2009-07-13 14:24:00,0.6242,0.6242,0.62405,0.6241,436000002.0
2009-07-13 14:25:00,0.62415,0.6244,0.6241,0.6242,193800001.0
2009-07-13 14:26:00,0.6242,0.6245,0.62415,0.6244,183000001.0
2009-07-13 14:27:00,0.6243,0.62445,0.62425,0.6244,146000000.0
2009-07-13 14:28:00,0.6244,0.62445,0.62425,0.62435,123200000.0
2009-07-13 14:29:00,0.6244,0.6245,0.62425,0.62425,209400000.0
2009-07-13 14:30:00,0.62425,0.62435,0.62425,0.6243,232200001.0
2009-07-13 14:31:00,0.6243,0.6245,0.6243,0.6244,95800000.0
2009-07-13 14:32:00,0.6244,0.62445,0.6242,0.6242,78200000.0
2009-07-13 14:33:00,0.6242,0.6242,0.6241,0.6241,170200001.0
2009-07-13 14:34:00,0.6241,0.62425,0.6241,0.6242,234800000.0
2009-07-13 14:35:00,0.6242,0.6243,0.62405,0.6242,405200001.0
2009-07-13 14:36:00,0.62415,0.6244,0.62415,0.6244,159600002.0
2009-07-13 14:37:00,0.62435,0.6249,0.62435,0.6247,586400004.0
2009-07-13 14:38:00,0.6247,0.62495,0.6246,0.6248,185500000.0
2009-07-13 14:39:00,0.6248,0.6249,0.6245,0.6248,88000000.0
2009-07-13 14:40:00,0.6248,0.625,0.62475,0.6249,138400000.0
2009-07-13 14:41:00,0.6249,0.6257,0.6249,0.62555,556000000.0
2009-07-13 14:42:00,0.62555,0.62565,0.6254,0.62545,294599998.0
2009-07-13 14:43:00,0.62545,0.62555,0.62515,0.6253,599600002.0
2009-07-13 14:44:00,0.6253,0.62535,0.62515,0.62515,71000000.0
2009-07-13 14:45:00,0.6252,0.6252,0.62505,0.6251,211600000.0
2009-07-13 14:46:00,0.6251,0.62515,0.62455,0.62475,507000000.0
2009-07-13 14:47:00,0.62475,0.625,0.6242,0.6242,587399998.0
2009-07-13 14:48:00,0.6241,0.62435,0.6235,0.62355,318200000.0
2009-07-13 14:49:00,0.6236,0.624,0.6235,0.6237,814600005.0
2009-07-13 14:50:00,0.62365,0.62395,0.6233,0.6233,552200007.0
2009-07-13 14:51:00,0.6233,0.6242,0.6233,0.6241,693000003.0
2009-07-13 14:52:00,0.62415,0.6245,0.62395,0.62435,453400001.0
2009-07-13 14:53:00,0.62435,0.625,0.62435,0.625,427400001.0
2009-07-13 14:54:00,0.625,0.62535,0.6249,0.62505,708200005.0
2009-07-13 14:55:00,0.6251,0.62525,0.62505,0.6252,411800001.0
2009-07-13 14:56:00,0.62535,0.6257,0.6253,0.6256,501400001.0
2009-07-13 14:57:00,0.6256,0.62575,0.62545,0.62555,334200001.0
2009-07-13 14:58:00,0.62555,0.6256,0.62545,0.6256,101200000.0
2009-07-13 14:59:00,0.6256,0.62565,0.6256,0.6256,144000000.0
2009-07-13 15:00:00,0.6256,0.62565,0.62555,0.6256,114000000.0
2009-07-13 15:01:00,0.6256,0.6256,0.62535,0.6255,168500002.0
2009-07-13 15:02:00,0.6255,0.6255,0.62545,0.6255,118400000.0
2009-07-13 15:03:00,0.6255,0.6256,0.6255,0.6256,101800000.0
2009-07-13 15:04:00,0.6256,0.6256,0.6256,0.6256,34400000.0
2009-07-13 15:05:00,0.6256,0.6257,0.6256,0.6257,44800000.0
2009-07-13 15:06:00,0.6257,0.6257,0.62525,0.6253,525799997.0
2009-07-13 15:07:00,0.6253,0.62535,0.62525,0.6253,224800000.0
2009-07-13 15:08:00,0.6253,0.6253,0.6252,0.62525,294000001.0
2009-07-13 15:09:00,0.62525,0.6253,0.6252,0.6252,304200005.0
2009-07-13 15:10:00,0.6252,0.6254,0.6252,0.6254,375000001.0
2009-07-13 15:11:00,0.62525,0.6253,0.6248,0.62485,550800000.0
2009-07-13 15:12:00,0.62495,0.6252,0.6249,0.6252,620600001.0
2009-07-13 15:13:00,0.6252,0.6254,0.6251,0.62515,722000001.0
2009-07-13 15:14:00,0.62515,0.6253,0.62505,0.6253,357199996.0
2009-07-13 15:15:00,0.6253,0.6255,0.6252,0.62535,453499998.0
2009-07-13 15:16:00,0.6254,0.6255,0.62515,0.6253,719599999.0
2009-07-13 15:17:00,0.6253,0.6257,0.6253,0.6256,305600000.0
2009-07-13 15:18:00,0.6256,0.6256,0.62535,0.6254,505800007.0
2009-07-13 15:19:00,0.6254,0.62545,0.6254,0.6254,306000000.0
2009-07-13 15:20:00,0.6254,0.6257,0.62535,0.6254,493000000.0
2009-07-13 15:21:00,0.6254,0.6255,0.6253,0.62535,613000005.0
2009-07-13 15:22:00,0.62535,0.62535,0.6248,0.6248,345200000.0
2009-07-13 15:23:00,0.6248,0.625,0.6248,0.6249,182200000.0
2009-07-13 15:24:00,0.6249,0.625,0.6249,0.625,139200000.0
2009-07-13 15:25:00,0.6251,0.6253,0.625,0.6253,144200000.0
2009-07-13 15:26:00,0.6253,0.6255,0.62515,0.6254,382000003.0
2009-07-13 15:27:00,0.62535,0.62545,0.62535,0.62545,493600009.0
2009-07-13 15:28:00,0.6255,0.6255,0.62535,0.62535,85600000.0
2009-07-13 15:29:00,0.6254,0.6254,0.6251,0.6252,212200000.0
2009-07-13 15:30:00,0.6252,0.6256,0.625,0.6256,517800006.0
2009-07-13 15:31:00,0.62565,0.6257,0.6255,0.6256,510399998.0
2009-07-13 15:32:00,0.6256,0.6258,0.6256,0.6257,555800000.0
2009-07-13 15:33:00,0.6257,0.6258,0.6255,0.62575,535800003.0
2009-07-13 15:34:00,0.62575,0.6259,0.6256,0.6259,269400000.0
2009-07-13 15:35:00,0.6259,0.62595,0.6256,0.62595,370000001.0
2009-07-13 15:36:00,0.6259,0.62705,0.62585,0.62705,583000002.0
2009-07-13 15:37:00,0.6272,0.6275,0.62695,0.62695,779600003.0
2009-07-13 15:38:00,0.62695,0.627,0.62645,0.62665,1319199991.0
2009-07-13 15:39:00,0.62665,0.6267,0.6258,0.6261,964299982.0
2009-07-13 15:40:00,0.6261,0.6261,0.6255,0.6255,753900004.0
2009-07-13 15:41:00,0.62545,0.6255,0.625,0.6254,337899999.0
2009-07-13 15:42:00,0.6255,0.6261,0.6255,0.626,310599998.0
2009-07-13 15:43:00,0.626,0.62635,0.626,0.6261,773400000.0
2009-07-13 15:44:00,0.626,0.6262,0.62545,0.6259,356100001.0
2009-07-13 15:45:00,0.6259,0.6262,0.6258,0.62595,473200000.0
2009-07-13 15:46:00,0.6259,0.62615,0.6258,0.6258,338400001.0
2009-07-13 15:47:00,0.6258,0.62615,0.6256,0.6261,295700001.0
2009-07-13 15:48:00,0.6261,0.6261,0.6257,0.6257,275800001.0
2009-07-13 15:49:00,0.6257,0.6261,0.6254,0.626,558199998.0
2009-07-13 15:50:00,0.626,0.626,0.6254,0.62555,567600005.0
2009-07-13 15:51:00,0.62555,0.62575,0.6255,0.62575,442199998.0
2009-07-13 15:52:00,0.6258,0.62605,0.62525,0.62535,525199999.0
2009-07-13 15:53:00,0.6253,0.6254,0.62525,0.62535,491000008.0
2009-07-13 15:54:00,0.62535,0.62535,0.6244,0.6246,564999997.0
2009-07-13 15:55:00,0.62455,0.62475,0.6244,0.6245,662799996.0
2009-07-13 15:56:00,0.6245,0.6246,0.62435,0.62435,588000009.0
2009-07-13 15:57:00,0.6244,0.6248,0.6244,0.6247,329599999.0
2009-07-13 15:58:00,0.62475,0.6248,0.6247,0.62475,560799998.0
2009-07-13 15:59:00,0.62475,0.62475,0.6243,0.6243,1003800017.0
2009-07-13 16:00:00,0.62435,0.625,0.62435,0.625,474800007.0
2009-07-13 16:01:00,0.625,0.6251,0.62445,0.6245,465200004.0
2009-07-13 16:02:00,0.6245,0.6245,0.62435,0.62445,299400001.0
2009-07-13 16:03:00,0.6245,0.6249,0.6243,0.6249,492400003.0
2009-07-13 16:04:00,0.6249,0.6249,0.6241,0.6243,281600000.0
2009-07-13 16:05:00,0.6243,0.6247,0.62415,0.6247,586000001.0
2009-07-13 16:06:00,0.6247,0.6249,0.6245,0.6248,589700002.0
2009-07-13 16:07:00,0.6248,0.6248,0.62435,0.6245,675399998.0
2009-07-13 16:08:00,0.6245,0.6248,0.6243,0.6248,347099998.0
2009-07-13 16:09:00,0.6248,0.62505,0.62445,0.62455,963200005.0
2009-07-13 16:10:00,0.6246,0.6248,0.6245,0.62455,651399998.0
2009-07-13 16:11:00,0.62455,0.6251,0.62455,0.6251,814800000.0
2009-07-13 16:12:00,0.6251,0.62515,0.6251,0.6251,370800000.0
2009-07-13 16:13:00,0.6251,0.6251,0.6247,0.6248,293800000.0
2009-07-13 16:14:00,0.6248,0.6252,0.6248,0.6252,181400001.0
2009-07-13 16:15:00,0.6251,0.6257,0.6251,0.6257,373000000.0
2009-07-13 16:16:00,0.62565,0.626,0.62565,0.6258,768399995.0
2009-07-13 16:17:00,0.6258,0.6258,0.62515,0.6256,632600000.0
2009-07-13 16:18:00,0.6256,0.6259,0.6256,0.62575,556199997.0
2009-07-13 16:19:00,0.62575,0.62585,0.6257,0.6257,640999997.0
2009-07-13 16:20:00,0.62565,0.6257,0.62555,0.6256,311599999.0
2009-07-13 16:21:00,0.6256,0.62565,0.6256,0.6256,448799996.0
2009-07-13 16:22:00,0.6256,0.62615,0.6256,0.626,708599994.0
2009-07-13 16:23:00,0.626,0.626,0.6256,0.62575,642999990.0
2009-07-13 16:24:00,0.62575,0.62595,0.6254,0.62595,409799998.0
2009-07-13 16:25:00,0.62595,0.62595,0.6256,0.62565,521599998.0
2009-07-13 16:26:00,0.62565,0.6264,0.62565,0.6264,776999999.0
2009-07-13 16:27:00,0.6264,0.6264,0.6259,0.6259,201799999.0
2009-07-13 16:28:00,0.6259,0.62595,0.6257,0.62575,392399998.0
2009-07-13 16:29:00,0.62575,0.626,0.6257,0.6259,419600000.0
2009-07-13 16:30:00,0.6259,0.6264,0.6259,0.6261,605199999.0
2009-07-13 16:31:00,0.62615,0.6264,0.6261,0.6263,299200000.0
2009-07-13 16:32:00,0.62625,0.6267,0.62625,0.62645,506000000.0
2009-07-13 16:33:00,0.62645,0.62665,0.6264,0.6265,525400001.0
2009-07-13 16:34:00,0.6265,0.6265,0.6262,0.62635,345800000.0
2009-07-13 16:35:00,0.62635,0.6264,0.62585,0.6259,434600001.0
2009-07-13 16:36:00,0.62595,0.62635,0.62595,0.62635,150600001.0
2009-07-13 16:37:00,0.62635,0.6265,0.6262,0.6265,446899999.0
2009-07-13 16:38:00,0.6264,0.62715,0.6264,0.6269,354399999.0
2009-07-13 16:39:00,0.6269,0.6271,0.62655,0.62655,483199999.0
2009-07-13 16:40:00,0.62655,0.6267,0.6263,0.6265,360200000.0
2009-07-13 16:41:00,0.6265,0.6269,0.6265,0.62655,457599999.0
2009-07-13 16:42:00,0.6266,0.62685,0.6265,0.6265,928099990.0
2009-07-13 16:43:00,0.6265,0.62655,0.6259,0.62595,581200001.0
2009-07-13 16:44:00,0.626,0.62625,0.6258,0.6258,661600001.0
2009-07-13 16:45:00,0.6258,0.6264,0.6258,0.62595,592400001.0
2009-07-13 16:46:00,0.6259,0.6262,0.62575,0.6262,725600000.0
2009-07-13 16:47:00,0.6262,0.62635,0.62595,0.62605,441799998.0
2009-07-13 16:48:00,0.6261,0.6261,0.62595,0.62595,428999999.0
2009-07-13 16:49:00,0.62595,0.62665,0.6259,0.6266,653399998.0
2009-07-13 16:50:00,0.6266,0.6267,0.6264,0.6265,876400006.0
2009-07-13 16:51:00,0.6265,0.6266,0.6261,0.62615,285500001.0
2009-07-13 16:52:00,0.6262,0.6266,0.6262,0.6265,330599999.0
2009-07-13 16:53:00,0.6265,0.6265,0.6262,0.6262,232200000.0
2009-07-13 16:54:00,0.6262,0.6269,0.6262,0.62685,268200000.0
2009-07-13 16:55:00,0.62685,0.6273,0.62685,0.62725,873999997.0
2009-07-13 16:56:00,0.6273,0.6278,0.6273,0.6278,572000001.0
2009-07-13 16:57:00,0.6278,0.628,0.62765,0.62785,248200000.0
2009-07-13 16:58:00,0.62785,0.628,0.62775,0.62785,455800001.0
2009-07-13 16:59:00,0.62785,0.6282,0.6277,0.62775,1023100010.0
2009-07-13 17:00:00,0.62775,0.62795,0.6277,0.6278,669200005.0
2009-07-13 17:01:00,0.62785,0.62785,0.62745,0.62765,431800005.0
2009-07-13 17:02:00,0.6277,0.62775,0.62755,0.62755,564799995.0
2009-07-13 17:03:00,0.6276,0.6276,0.6272,0.6274,752500007.0
2009-07-13 17:04:00,0.62735,0.62745,0.6273,0.6273,627599992.0
2009-07-13 17:05:00,0.6273,0.6274,0.6272,0.62725,378999997.0
2009-07-13 17:06:00,0.62725,0.62735,0.6272,0.6273,740000001.0
2009-07-13 17:07:00,0.6273,0.6273,0.6268,0.62685,439000003.0
2009-07-13 17:08:00,0.6269,0.6269,0.6265,0.6268,571500004.0
2009-07-13 17:09:00,0.6268,0.6269,0.62665,0.62675,462800001.0
2009-07-13 17:10:00,0.6268,0.62715,0.6267,0.6271,659200002.0
2009-07-13 17:11:00,0.6271,0.6272,0.62705,0.6271,329000000.0
2009-07-13 17:12:00,0.6271,0.6273,0.6271,0.62715,377600001.0
2009-07-13 17:13:00,0.6272,0.6276,0.6272,0.62735,548999999.0
2009-07-13 17:14:00,0.62735,0.62745,0.6269,0.62695,616199993.0
2009-07-13 17:15:00,0.6269,0.627,0.6267,0.6267,228000000.0
2009-07-13 17:16:00,0.6267,0.62695,0.6267,0.6269,351800001.0
2009-07-13 17:17:00,0.6269,0.627,0.62675,0.62675,505400000.0
2009-07-13 17:18:00,0.62675,0.6269,0.62675,0.6268,446199999.0
2009-07-13 17:19:00,0.62675,0.6271,0.62675,0.62705,253200000.0
2009-07-13 17:20:00,0.62705,0.6273,0.62705,0.6273,199199997.0
2009-07-13 17:21:00,0.6273,0.62745,0.6273,0.6274,590399997.0
2009-07-13 17:22:00,0.6274,0.6274,0.62735,0.6274,70000000.0
2009-07-13 17:23:00,0.6274,0.6274,0.62695,0.627,217200000.0
2009-07-13 17:24:00,0.627,0.6273,0.627,0.6272,478800000.0
2009-07-13 17:25:00,0.6272,0.6272,0.62675,0.62685,691700004.0
2009-07-13 17:26:00,0.62685,0.627,0.6268,0.627,327800002.0
2009-07-13 17:27:00,0.627,0.62725,0.627,0.6272,304000000.0
2009-07-13 17:28:00,0.6272,0.62725,0.62715,0.6272,550000001.0
2009-07-13 17:29:00,0.6272,0.6277,0.6272,0.62765,438000000.0
2009-07-13 17:30:00,0.62765,0.6284,0.6276,0.6283,607200003.0
2009-07-13 17:31:00,0.6283,0.62855,0.6282,0.62845,738000008.0
2009-07-13 17:32:00,0.62845,0.629,0.62845,0.6288,643800003.0
2009-07-13 17:33:00,0.62885,0.62895,0.6286,0.62895,438300002.0
2009-07-13 17:34:00,0.62905,0.62915,0.62905,0.6291,422400001.0
2009-07-13 17:35:00,0.6292,0.6297,0.6292,0.6297,532600002.0
2009-07-13 17:36:00,0.6297,0.63025,0.6297,0.63005,927800004.0
2009-07-13 17:37:00,0.6301,0.63015,0.62985,0.62995,875799994.0
2009-07-13 17:38:00,0.62995,0.62995,0.62955,0.62955,353200002.0
2009-07-13 17:39:00,0.6296,0.6296,0.62925,0.62945,225200000.0
2009-07-13 17:40:00,0.6296,0.62975,0.62935,0.6294,148800000.0
2009-07-13 17:41:00,0.6294,0.6295,0.6292,0.6292,369400002.0
2009-07-13 17:42:00,0.6292,0.6293,0.6292,0.6292,97000000.0
2009-07-13 17:43:00,0.6292,0.62935,0.6292,0.6292,410400000.0
2009-07-13 17:44:00,0.6292,0.6296,0.6291,0.6296,647400004.0
2009-07-13 17:45:00,0.6296,0.63,0.6296,0.6299,573200001.0
2009-07-13 17:46:00,0.6299,0.6304,0.6299,0.63,584299999.0
2009-07-13 17:47:00,0.63,0.6302,0.63,0.6302,111900000.0
2009-07-13 17:48:00,0.6302,0.6302,0.63,0.63,71800000.0
2009-07-13 17:49:00,0.63,0.6302,0.6298,0.6299,125900000.0
2009-07-13 17:50:00,0.6299,0.6302,0.6297,0.6301,144199999.0
2009-07-13 17:51:00,0.6302,0.63095,0.6302,0.63095,230800000.0
2009-07-13 17:52:00,0.63095,0.63135,0.6309,0.631,309599999.0
2009-07-13 17:53:00,0.6309,0.631,0.63075,0.63075,608999995.0
2009-07-13 17:54:00,0.63075,0.63095,0.6303,0.63075,806399994.0
2009-07-13 17:55:00,0.63075,0.63095,0.6302,0.63025,685799999.0
2009-07-13 17:56:00,0.63025,0.6304,0.63025,0.6304,268800000.0
2009-07-13 17:57:00,0.6304,0.6305,0.6304,0.63045,405799997.0
2009-07-13 17:58:00,0.63045,0.6306,0.63045,0.6306,245399999.0
2009-07-13 17:59:00,0.6306,0.6308,0.6304,0.63075,169999999.0
2009-07-13 18:00:00,0.6308,0.6318,0.6308,0.63175,758199996.0
2009-07-13 18:01:00,0.63175,0.6318,0.6314,0.63145,505200002.0
2009-07-13 18:02:00,0.6315,0.6315,0.63145,0.63145,186800000.0
2009-07-13 18:03:00,0.6315,0.6315,0.63145,0.63145,102400000.0
2009-07-13 18:04:00,0.6314,0.6314,0.63095,0.63095,486600003.0
2009-07-13 18:05:00,0.631,0.6311,0.63095,0.63095,170600000.0
2009-07-13 18:06:00,0.631,0.631,0.6308,0.6308,138400000.0
2009-07-13 18:07:00,0.6308,0.6308,0.6304,0.6306,224800000.0
2009-07-13 18:08:00,0.6304,0.6306,0.62975,0.6303,325400000.0
2009-07-13 18:09:00,0.6303,0.63035,0.6302,0.63035,194400000.0
2009-07-13 18:10:00,0.63035,0.63035,0.6303,0.6303,126600001.0
2009-07-13 18:11:00,0.63025,0.6303,0.6301,0.63015,96400000.0
2009-07-13 18:12:00,0.6301,0.6302,0.6301,0.63015,102800000.0
2009-07-13 18:13:00,0.63015,0.6302,0.63,0.6302,372999998.0
2009-07-13 18:14:00,0.6302,0.6302,0.63005,0.63005,60000000.0
2009-07-13 18:15:00,0.6301,0.63015,0.6301,0.63015,74800000.0
2009-07-13 18:16:00,0.63015,0.63025,0.63015,0.63015,322400000.0
2009-07-13 18:17:00,0.63015,0.63015,0.62995,0.63,168600000.0
2009-07-13 18:18:00,0.63,0.63,0.63,0.63,16600000.0
2009-07-13 18:19:00,0.62995,0.62995,0.62995,0.62995,7400000.0
2009-07-13 18:20:00,0.62995,0.62995,0.6299,0.6299,104200000.0
2009-07-13 18:21:00,0.6299,0.6299,0.62975,0.62975,73400000.0
2009-07-13 18:22:00,0.62975,0.62975,0.62975,0.62975,53000000.0
2009-07-13 18:23:00,0.62935,0.62949,0.62935,0.6294,201399999.0
2009-07-13 18:24:00,0.62933,0.62953,0.62933,0.62947,323599999.0
2009-07-13 18:25:00,0.62975,0.63,0.62975,0.6299,238600002.0
2009-07-13 18:26:00,0.6299,0.6299,0.6299,0.6299,21200000.0
2009-07-13 18:27:00,0.62985,0.6299,0.6298,0.6299,107200002.0
2009-07-13 18:28:00,0.6299,0.63005,0.6299,0.6299,119800000.0
2009-07-13 18:29:00,0.6299,0.62995,0.6299,0.62995,73400000.0
2009-07-13 18:30:00,0.62995,0.62995,0.6299,0.62995,304599999.0
2009-07-13 18:31:00,0.63,0.63,0.62995,0.63,148400002.0
2009-07-13 18:32:00,0.62995,0.62995,0.6298,0.6298,242599999.0
2009-07-13 18:33:00,0.6298,0.6298,0.6295,0.6296,275000000.0
2009-07-13 18:34:00,0.6296,0.6296,0.62925,0.62935,242000002.0
2009-07-13 18:35:00,0.62925,0.6295,0.62905,0.62915,169000000.0
2009-07-13 18:36:00,0.62915,0.6292,0.62915,0.62915,44800000.0
2009-07-13 18:37:00,0.62905,0.62925,0.62905,0.62925,181200004.0
2009-07-13 18:38:00,0.6294,0.6294,0.62925,0.62935,78000001.0
2009-07-13 18:39:00,0.62925,0.6294,0.62925,0.6294,84200004.0
2009-07-13 18:40:00,0.6294,0.62965,0.6294,0.62965,83600000.0
2009-07-13 18:41:00,0.6297,0.62985,0.6297,0.62985,94200000.0
2009-07-13 18:42:00,0.6298,0.6298,0.6298,0.6298,4800000.0
2009-07-13 18:43:00,0.62966,0.62982,0.62965,0.62978,512199995.0
2009-07-13 18:44:00,0.6299,0.6299,0.6299,0.6299,3400000.0
2009-07-13 18:45:00,0.6298,0.6299,0.6298,0.6299,18800000.0
2009-07-13 18:46:00,0.6296,0.62993,0.62959,0.62962,407199999.0
2009-07-13 18:47:00,0.6299,0.6299,0.62965,0.6297,66000000.0
2009-07-13 18:48:00,0.62975,0.6299,0.62975,0.6299,24000000.0
2009-07-13 18:49:00,0.63,0.63,0.6297,0.62975,90399999.0
2009-07-13 18:50:00,0.62975,0.6298,0.6297,0.62975,188000001.0
2009-07-13 18:51:00,0.6298,0.6304,0.6298,0.63025,129800000.0
2009-07-13 18:52:00,0.63025,0.63035,0.63025,0.63035,96600003.0
2009-07-13 18:53:00,0.6303,0.6304,0.63025,0.6304,64400001.0
2009-07-13 18:54:00,0.63035,0.63035,0.63,0.6301,140200003.0
2009-07-13 18:55:00,0.6303,0.6305,0.6302,0.6303,174600000.0
2009-07-13 18:56:00,0.6303,0.6303,0.6302,0.63025,95400001.0
2009-07-13 18:57:00,0.6303,0.6303,0.63025,0.63025,22400000.0
2009-07-13 18:58:00,0.63025,0.63025,0.6302,0.6302,50800000.0
2009-07-13 18:59:00,0.6298,0.6302,0.6298,0.6302,29400000.0
2009-07-13 19:00:00,0.6301,0.6301,0.6298,0.6301,123200002.0
2009-07-13 19:01:00,0.6301,0.6301,0.6299,0.63,233800001.0
2009-07-13 19:02:00,0.6301,0.6301,0.63005,0.63005,22200000.0
2009-07-13 19:03:00,0.6302,0.6305,0.63,0.6304,183600004.0
2009-07-13 19:04:00,0.6305,0.63055,0.6305,0.63055,42200000.0
2009-07-13 19:05:00,0.63055,0.63075,0.6305,0.6305,64200000.0
2009-07-13 19:06:00,0.6305,0.6306,0.6305,0.6306,49000000.0
2009-07-13 19:07:00,0.6306,0.6306,0.6306,0.6306,15200000.0
2009-07-13 19:08:00,0.6306,0.6306,0.6306,0.6306,5400000.0
2009-07-13 19:09:00,0.6307,0.6308,0.6307,0.6307,50200000.0
2009-07-13 19:10:00,0.6307,0.63095,0.6307,0.63095,113800000.0
2009-07-13 19:11:00,0.63095,0.63095,0.63095,0.63095,12800000.0
2009-07-13 19:12:00,0.6309,0.6311,0.6309,0.6309,47200000.0
2009-07-13 19:13:00,0.6309,0.6313,0.6309,0.6313,120400000.0
2009-07-13 19:14:00,0.6313,0.6313,0.6312,0.63125,65800000.0
2009-07-13 19:15:00,0.63125,0.6313,0.6312,0.63125,270800000.0
2009-07-13 19:16:00,0.63125,0.6313,0.63125,0.63125,54200000.0
2009-07-13 19:17:00,0.63125,0.63125,0.63125,0.63125,7400000.0
2009-07-13 19:18:00,0.6313,0.6314,0.6313,0.6314,67600000.0
2009-07-13 19:19:00,0.6315,0.6315,0.6314,0.6315,89900000.0
2009-07-13 19:20:00,0.63155,0.63155,0.6313,0.6314,230200000.0
2009-07-13 19:21:00,0.6314,0.6315,0.63135,0.6315,76400001.0
2009-07-13 19:22:00,0.6314,0.6314,0.6314,0.6314,9800000.0
2009-07-13 19:23:00,0.6314,0.6315,0.63125,0.63125,58600000.0
2009-07-13 19:24:00,0.63145,0.63145,0.6314,0.6314,30200000.0
2009-07-13 19:25:00,0.6314,0.6316,0.6314,0.63145,42800000.0
2009-07-13 19:26:00,0.6314,0.6314,0.6314,0.6314,38800000.0
2009-07-13 19:27:00,0.6314,0.6315,0.6314,0.6315,66600000.0
2009-07-13 19:28:00,0.6315,0.6315,0.6314,0.6314,31200000.0
2009-07-13 19:29:00,0.6315,0.6315,0.6314,0.6314,14800000.0
2009-07-13 19:30:00,0.6315,0.6315,0.6314,0.6315,11000000.0
2009-07-13 19:31:00,0.6314,0.6315,0.6314,0.6315,29000000.0
2009-07-13 19:32:00,0.63145,0.6315,0.63145,0.63145,34800000.0
2009-07-13 19:33:00,0.6315,0.6315,0.63145,0.63145,54800000.0
2009-07-13 19:34:00,0.6315,0.6315,0.6313,0.6313,169000000.0
2009-07-13 19:35:00,0.6313,0.6314,0.63125,0.63125,27800000.0
2009-07-13 19:36:00,0.6312,0.6312,0.6312,0.6312,16000000.0
2009-07-13 19:37:00,0.6313,0.6313,0.6308,0.63095,126000000.0
2009-07-13 19:38:00,0.63095,0.6312,0.6309,0.6309,58600000.0
2009-07-13 19:39:00,0.6307,0.6309,0.6307,0.6307,47400000.0
2009-07-13 19:40:00,0.6307,0.6309,0.6307,0.6307,30000000.0
2009-07-13 19:41:00,0.6306,0.6307,0.6303,0.6305,207600002.0
2009-07-13 19:42:00,0.6305,0.63055,0.6303,0.63055,125600000.0
2009-07-13 19:43:00,0.6305,0.6305,0.6305,0.6305,92400000.0
2009-07-13 19:44:00,0.6305,0.6306,0.6305,0.6305,44200000.0
2009-07-13 19:45:00,0.6305,0.6306,0.63045,0.6306,31600000.0
2009-07-13 19:46:00,0.63045,0.6306,0.63045,0.63045,24200000.0
2009-07-13 19:47:00,0.6305,0.6305,0.63045,0.63045,27800000.0
2009-07-13 19:48:00,0.6305,0.6305,0.6305,0.6305,4800000.0
2009-07-13 19:49:00,0.6305,0.6306,0.6305,0.6305,79800000.0
2009-07-13 19:50:00,0.6305,0.6305,0.6305,0.6305,15800000.0
2009-07-13 19:51:00,0.6305,0.6305,0.63045,0.6305,100400000.0
2009-07-13 19:52:00,0.6305,0.6305,0.6305,0.6305,16000000.0
2009-07-13 19:53:00,0.6305,0.6308,0.6305,0.6308,31000000.0
2009-07-13 19:54:00,0.6308,0.6309,0.6308,0.6309,56400000.0
2009-07-13 19:55:00,0.6309,0.63095,0.6308,0.63095,46200000.0
2009-07-13 19:56:00,0.631,0.631,0.6308,0.6308,95800000.0
2009-07-13 19:57:00,0.6308,0.6308,0.6308,0.6308,9800000.0
2009-07-13 19:58:00,0.6309,0.6309,0.6308,0.6308,21600000.0
2009-07-13 19:59:00,0.6309,0.6309,0.6309,0.6309,6000000.0
2009-07-13 20:00:00,0.6309,0.6309,0.6309,0.6309,33600000.0
2009-07-13 20:01:00,0.631,0.631,0.6309,0.6309,7000000.0
2009-07-13 20:02:00,0.6309,0.6309,0.6307,0.6307,51600001.0
2009-07-13 20:03:00,0.63075,0.6309,0.63075,0.6309,26400000.0
2009-07-13 20:04:00,0.6309,0.631,0.63085,0.631,36400000.0
2009-07-13 20:05:00,0.6311,0.6311,0.63085,0.631,66600000.0
2009-07-13 20:06:00,0.631,0.631,0.63075,0.631,231999999.0
2009-07-13 20:07:00,0.63095,0.6311,0.6307,0.6311,219600000.0
2009-07-13 20:08:00,0.63105,0.6311,0.631,0.63105,103600000.0
2009-07-13 20:09:00,0.6311,0.6311,0.63105,0.63105,65600000.0
2009-07-13 20:10:00,0.6311,0.6313,0.63105,0.6311,36800000.0
2009-07-13 20:11:00,0.6311,0.6312,0.6311,0.6312,21000000.0
2009-07-13 20:12:00,0.6312,0.6312,0.6312,0.6312,5000000.0
2009-07-13 20:13:00,0.6312,0.6313,0.6311,0.6312,20800000.0
2009-07-13 20:14:00,0.6312,0.6312,0.6309,0.6309,108400002.0
2009-07-13 20:15:00,0.6309,0.6311,0.6309,0.6311,22000000.0
2009-07-13 20:16:00,0.63095,0.6311,0.63095,0.6311,11000000.0
2009-07-13 20:17:00,0.63115,0.63115,0.631,0.6311,76400000.0
2009-07-13 20:18:00,0.6311,0.6311,0.631,0.6311,85600000.0
2009-07-13 20:19:00,0.6311,0.6311,0.6311,0.6311,97800000.0
2009-07-13 20:20:00,0.6311,0.6313,0.6311,0.6313,50000000.0
2009-07-13 20:21:00,0.6314,0.6317,0.6314,0.6315,115200000.0
2009-07-13 20:22:00,0.6315,0.6315,0.63145,0.63145,7800000.0
2009-07-13 20:23:00,0.6315,0.6318,0.6315,0.6318,85200000.0
2009-07-13 20:24:00,0.6318,0.6321,0.6318,0.632,125600000.0
2009-07-13 20:25:00,0.632,0.6324,0.632,0.63215,188600002.0
2009-07-13 20:26:00,0.6321,0.6324,0.6319,0.6324,113000000.0
2009-07-13 20:27:00,0.6324,0.6324,0.63185,0.632,39200000.0
2009-07-13 20:28:00,0.6321,0.6328,0.632,0.6324,417200001.0
2009-07-13 20:29:00,0.63235,0.6325,0.6323,0.6323,111000000.0
2009-07-13 20:30:00,0.6323,0.6325,0.6323,0.6324,96400003.0
2009-07-13 20:31:00,0.6324,0.6324,0.6324,0.6324,2400000.0
2009-07-13 20:32:00,0.6324,0.6324,0.63235,0.63235,128400005.0
2009-07-13 20:33:00,0.63235,0.63235,0.63235,0.63235,14800000.0
2009-07-13 20:34:00,0.63211,0.63226,0.63206,0.63225,35400000.0
2009-07-13 20:35:00,0.63235,0.63235,0.63225,0.6323,154400000.0
2009-07-13 20:36:00,0.6323,0.63235,0.6323,0.63235,68000000.0
2009-07-13 20:37:00,0.6325,0.6325,0.63235,0.6325,51200000.0
2009-07-13 20:38:00,0.6326,0.6326,0.63235,0.63235,87200000.0
2009-07-13 20:39:00,0.63235,0.6325,0.63235,0.63235,115200000.0
2009-07-13 20:40:00,0.63235,0.6324,0.6323,0.6323,60400002.0
2009-07-13 20:41:00,0.6323,0.6323,0.6316,0.6316,157600001.0
2009-07-13 20:42:00,0.6316,0.6323,0.63105,0.6321,252100001.0
2009-07-13 20:43:00,0.632,0.63235,0.6316,0.63175,314200000.0
2009-07-13 20:44:00,0.63185,0.63185,0.63175,0.63175,63200001.0
2009-07-13 20:45:00,0.63175,0.63175,0.63175,0.63175,66600000.0
2009-07-13 20:46:00,0.63175,0.6319,0.63175,0.6318,35200000.0
2009-07-13 20:47:00,0.6318,0.6318,0.6318,0.6318,106399997.0
2009-07-13 20:48:00,0.6318,0.63195,0.6318,0.6318,170400000.0
2009-07-13 20:49:00,0.63195,0.632,0.6318,0.6319,166599999.0
2009-07-13 20:50:00,0.6319,0.6325,0.6319,0.6324,185000002.0
2009-07-13 20:51:00,0.6324,0.6324,0.6321,0.6321,102000000.0
2009-07-13 20:52:00,0.6322,0.63225,0.6322,0.6322,77600000.0
2009-07-13 20:53:00,0.6322,0.6322,0.6321,0.6321,135400001.0
2009-07-13 20:54:00,0.6321,0.63215,0.6321,0.63215,67400000.0
2009-07-13 20:55:00,0.63215,0.63215,0.6321,0.6321,22200000.0
2009-07-13 20:56:00,0.6321,0.6321,0.6316,0.6319,286600002.0
2009-07-13 20:57:00,0.63185,0.63205,0.63185,0.6319,175800001.0
2009-07-13 20:58:00,0.6319,0.632,0.63175,0.6318,300200004.0
2009-07-13 20:59:00,0.63175,0.63195,0.63175,0.6319,147800003.0
2009-07-13 21:00:00,0.63185,0.63185,0.6317,0.6317,38200000.0
2009-07-13 21:01:00,0.6317,0.63175,0.63155,0.63175,379200005.0
2009-07-13 21:02:00,0.63175,0.63175,0.63175,0.63175,134000000.0
2009-07-13 21:03:00,0.63175,0.63175,0.63175,0.63175,58400000.0
2009-07-13 21:04:00,0.63175,0.63175,0.63175,0.63175,92400000.0
2009-07-13 21:05:00,0.63175,0.63175,0.63175,0.63175,107800000.0
2009-07-13 21:06:00,0.63175,0.6318,0.63175,0.63175,125200000.0
2009-07-13 21:07:00,0.63175,0.63175,0.6317,0.6317,46600000.0
2009-07-13 21:08:00,0.63185,0.6319,0.6318,0.63185,169199998.0
2009-07-13 21:09:00,0.63185,0.63185,0.63185,0.63185,51400000.0
2009-07-13 21:10:00,0.6319,0.6326,0.6319,0.6326,310400000.0
2009-07-13 21:11:00,0.6326,0.6327,0.63225,0.63245,68200000.0
2009-07-13 21:12:00,0.63245,0.63245,0.6324,0.6324,52600000.0
2009-07-13 21:13:00,0.6324,0.6326,0.6324,0.6324,47600000.0
2009-07-13 21:14:00,0.6326,0.6326,0.6322,0.63255,95799997.0
2009-07-13 21:15:00,0.63255,0.63255,0.63255,0.63255,23400000.0
2009-07-13 21:16:00,0.63255,0.63255,0.63185,0.63245,298799999.0
2009-07-13 21:17:00,0.6324,0.6324,0.6324,0.6324,12200000.0
2009-07-13 21:18:00,0.6324,0.6326,0.6324,0.6326,97200001.0
2009-07-13 21:19:00,0.63237,0.63237,0.6323,0.6323,24200000.0
2009-07-13 21:20:00,0.63245,0.63245,0.63235,0.63235,90000000.0
2009-07-13 21:21:00,0.63235,0.63235,0.6323,0.63235,36000000.0
2009-07-13 21:22:00,0.6323,0.63235,0.6323,0.6323,48200000.0
2009-07-13 21:23:00,0.63235,0.63235,0.63235,0.63235,14800000.0
2009-07-13 21:24:00,0.63235,0.63235,0.63225,0.63225,54200002.0
2009-07-13 21:25:00,0.63235,0.6324,0.63235,0.6324,10000000.0
2009-07-13 21:26:00,0.6324,0.6324,0.6324,0.6324,1200000.0
2009-07-13 21:27:00,0.6324,0.6324,0.63235,0.63235,16000000.0
2009-07-13 21:28:00,0.63235,0.63235,0.6323,0.6323,13400000.0
2009-07-13 21:29:00,0.6323,0.6323,0.63215,0.63215,244400005.0
2009-07-13 21:30:00,0.63215,0.6322,0.63215,0.6322,43400000.0
2009-07-13 21:31:00,0.6321,0.6321,0.6321,0.6321,36600000.0
2009-07-13 21:32:00,0.6321,0.6322,0.6321,0.6322,46600000.0
2009-07-13 21:33:00,0.63215,0.63225,0.63215,0.63225,91800000.0
2009-07-13 21:34:00,0.63225,0.63225,0.63225,0.63225,20200001.0
2009-07-13 21:35:00,0.6322,0.6322,0.6322,0.6322,127400000.0
2009-07-13 21:36:00,0.6322,0.6322,0.6322,0.6322,49000000.0
2009-07-13 21:37:00,0.6322,0.63225,0.6322,0.6322,44400000.0
2009-07-13 21:38:00,0.6322,0.6324,0.6322,0.63225,39600000.0
2009-07-13 21:39:00,0.63225,0.6323,0.6322,0.6323,21400000.0
2009-07-13 21:40:00,0.63225,0.63255,0.63225,0.6324,53600001.0
2009-07-13 21:41:00,0.6323,0.63265,0.6323,0.63265,107400001.0
2009-07-13 21:42:00,0.63265,0.6328,0.63265,0.6328,97800003.0
2009-07-13 21:43:00,0.63255,0.6333,0.63255,0.6331,203000000.0
2009-07-13 21:44:00,0.633,0.633,0.63285,0.63285,48000002.0
2009-07-13 21:45:00,0.6329,0.63315,0.63285,0.633,125399999.0
2009-07-13 21:46:00,0.63315,0.63315,0.63265,0.6328,72400000.0
2009-07-13 21:47:00,0.6328,0.6329,0.6327,0.63285,85600002.0
2009-07-13 21:48:00,0.6329,0.633,0.6329,0.633,2200000.0
2009-07-13 21:49:00,0.6329,0.633,0.63285,0.6329,42600000.0
2009-07-13 21:50:00,0.6329,0.6329,0.63285,0.63285,29800001.0
2009-07-13 21:51:00,0.6329,0.6329,0.6329,0.6329,1200000.0
2009-07-13 21:52:00,0.63285,0.6329,0.63285,0.63285,15800000.0
2009-07-13 21:53:00,0.6329,0.633,0.6328,0.63285,146200004.0
2009-07-13 21:54:00,0.633,0.63325,0.633,0.6332,32800000.0
2009-07-13 21:55:00,0.6332,0.6332,0.63315,0.63315,14800000.0
2009-07-13 21:56:00,0.63315,0.63315,0.63305,0.63305,61600001.0
2009-07-13 21:57:00,0.6331,0.6332,0.6331,0.6332,21000000.0
2009-07-13 21:58:00,0.6331,0.6332,0.6331,0.6331,41800000.0
2009-07-13 21:59:00,0.6331,0.63315,0.6331,0.63315,23800000.0
2009-07-13 22:00:00,0.63315,0.63315,0.6331,0.6331,13800000.0
2009-07-13 22:01:00,0.6331,0.6331,0.6331,0.6331,7400000.0
2009-07-13 22:02:00,0.63315,0.63315,0.6331,0.6331,27600000.0
2009-07-13 22:03:00,0.6331,0.6331,0.6331,0.6331,13800000.0
2009-07-13 22:04:00,0.6331,0.6331,0.6331,0.6331,14800000.0
2009-07-13 22:05:00,0.63295,0.63309,0.63295,0.633,144600000.0
2009-07-13 22:06:00,0.63315,0.63315,0.6331,0.6331,21200000.0
2009-07-13 22:07:00,0.6331,0.6331,0.6331,0.6331,22400000.0
2009-07-13 22:08:00,0.6331,0.6331,0.6331,0.6331,28600000.0
2009-07-13 22:09:00,0.6331,0.6331,0.63285,0.63295,236200004.0
2009-07-13 22:10:00,0.6329,0.6329,0.63285,0.63285,77000000.0
2009-07-13 22:11:00,0.6329,0.6329,0.63285,0.63285,99000003.0
2009-07-13 22:12:00,0.63285,0.6329,0.6328,0.6329,32800000.0
2009-07-13 22:13:00,0.6329,0.6329,0.6329,0.6329,7400000.0
2009-07-13 22:14:00,0.63277,0.63278,0.63272,0.63275,103000000.0
2009-07-13 22:15:00,0.63285,0.63285,0.63255,0.63255,130000000.0
2009-07-13 22:16:00,0.6326,0.6326,0.63255,0.63255,33200000.0
2009-07-13 22:17:00,0.63255,0.6327,0.63255,0.63255,71800001.0
2009-07-13 22:18:00,0.63255,0.63255,0.6324,0.6324,31800000.0
2009-07-13 22:19:00,0.63235,0.63235,0.63235,0.63235,14800000.0
2009-07-13 22:20:00,0.63235,0.63235,0.6323,0.6323,23600000.0
2009-07-13 22:21:00,0.6322,0.63225,0.6322,0.6322,103600000.0
2009-07-13 22:22:00,0.63215,0.63225,0.63215,0.63225,47200000.0
2009-07-13 22:23:00,0.63211,0.63213,0.63211,0.63212,40400000.0
2009-07-13 22:24:00,0.6323,0.6323,0.63225,0.63225,44800001.0
2009-07-13 22:25:00,0.63235,0.63235,0.63235,0.63235,23400000.0
2009-07-13 22:26:00,0.6323,0.6323,0.6323,0.6323,12200000.0
2009-07-13 22:27:00,0.63235,0.63235,0.63235,0.63235,13800000.0
2009-07-13 22:28:00,0.63217,0.63258,0.63217,0.63256,94200000.0
2009-07-13 22:29:00,0.63275,0.63275,0.63265,0.63265,11200000.0
2009-07-13 22:30:00,0.63245,0.6328,0.63245,0.6328,61600001.0
2009-07-13 22:31:00,0.6327,0.6327,0.6327,0.6327,26000000.0
2009-07-13 22:32:00,0.6327,0.6327,0.63265,0.6327,76800000.0
2009-07-13 22:33:00,0.6327,0.63275,0.63255,0.6326,180000000.0
2009-07-13 22:34:00,0.6326,0.6326,0.6325,0.6325,75000001.0
2009-07-13 22:35:00,0.63245,0.63265,0.63245,0.6326,72199999.0
2009-07-13 22:36:00,0.6326,0.6326,0.6326,0.6326,44600000.0
2009-07-13 22:37:00,0.63265,0.63265,0.63265,0.63265,58600002.0
2009-07-13 22:38:00,0.63265,0.63265,0.6326,0.6326,48800001.0
2009-07-13 22:39:00,0.63225,0.63275,0.63225,0.63275,72400001.0
2009-07-13 22:40:00,0.63275,0.63275,0.6325,0.6325,59200000.0
2009-07-13 22:41:00,0.6325,0.6328,0.63245,0.6328,501400011.0
2009-07-13 22:42:00,0.6328,0.6328,0.6325,0.6325,16000000.0
2009-07-13 22:43:00,0.6325,0.6325,0.6325,0.6325,14800000.0
2009-07-13 22:44:00,0.6325,0.6325,0.63235,0.63235,74800001.0
2009-07-13 22:45:00,0.6324,0.63245,0.63225,0.63225,57400000.0
2009-07-13 22:46:00,0.63225,0.63225,0.63215,0.63215,84200000.0
2009-07-13 22:47:00,0.6323,0.63235,0.6322,0.6322,118400000.0
2009-07-13 22:48:00,0.6322,0.6322,0.63215,0.63215,27600000.0
2009-07-13 22:49:00,0.63215,0.63215,0.63205,0.6321,97000000.0
2009-07-13 22:50:00,0.63215,0.63215,0.63215,0.63215,39200000.0
2009-07-13 22:51:00,0.63215,0.63215,0.63215,0.63215,21200000.0
2009-07-13 22:52:00,0.6319,0.63204,0.6318,0.63188,89200000.0
2009-07-13 22:53:00,0.63185,0.63202,0.63176,0.63187,248600000.0
2009-07-13 22:54:00,0.63215,0.63215,0.63215,0.63215,10600000.0
2009-07-13 22:55:00,0.63205,0.63207,0.63202,0.63202,30400000.0
2009-07-13 22:56:00,0.63215,0.63215,0.63215,0.63215,31800000.0
2009-07-13 22:57:00,0.63188,0.63206,0.63178,0.63206,43200000.0
2009-07-13 22:58:00,0.63205,0.63215,0.63205,0.6321,63600000.0
2009-07-13 22:59:00,0.6321,0.63215,0.6321,0.63215,27600000.0
2009-07-13 23:00:00,0.63215,0.63235,0.63215,0.63235,10200000.0
2009-07-13 23:01:00,0.6325,0.6326,0.6321,0.6322,60800000.0
2009-07-13 23:02:00,0.6322,0.6322,0.6322,0.6322,30600000.0
2009-07-13 23:03:00,0.6322,0.6322,0.63215,0.6322,45600000.0
2009-07-13 23:04:00,0.6322,0.6322,0.6322,0.6322,4800000.0
2009-07-13 23:05:00,0.6322,0.6322,0.6322,0.6322,4800000.0
2009-07-13 23:06:00,0.63215,0.63222,0.63202,0.63215,52800000.0
2009-07-13 23:07:00,0.63202,0.63218,0.63199,0.632,76600000.0
2009-07-13 23:08:00,0.63219,0.6323,0.63202,0.63217,91600000.0
2009-07-13 23:09:00,0.63215,0.63224,0.63192,0.63192,164400000.0
2009-07-13 23:10:00,0.63201,0.63253,0.63201,0.63218,203999997.0
2009-07-13 23:11:00,0.6322,0.6322,0.6322,0.6322,1600000.0
2009-07-13 23:12:00,0.6322,0.6322,0.6322,0.6322,1600000.0
2009-07-13 23:13:00,0.6322,0.63225,0.6322,0.63225,22800000.0
2009-07-13 23:14:00,0.63209,0.63223,0.6319,0.63205,54800000.0
2009-07-13 23:15:00,0.63235,0.63235,0.63235,0.63235,20200001.0
2009-07-13 23:16:00,0.63181,0.63203,0.63176,0.63203,23000000.0
2009-07-13 23:17:00,0.63212,0.63219,0.63196,0.63196,34600000.0
2009-07-13 23:18:00,0.63225,0.6323,0.63225,0.6323,22200000.0
2009-07-13 23:19:00,0.6322,0.6322,0.63215,0.6322,48800001.0
2009-07-13 23:20:00,0.6323,0.6323,0.63225,0.63225,17200000.0
2009-07-13 23:21:00,0.6323,0.6323,0.63215,0.63215,23600000.0
2009-07-13 23:22:00,0.6321,0.6321,0.63205,0.63205,29400000.0
2009-07-13 23:23:00,0.6321,0.6321,0.63205,0.63205,22400000.0
2009-07-13 23:24:00,0.6321,0.6321,0.63205,0.63205,36000000.0
2009-07-13 23:25:00,0.63191,0.63197,0.63175,0.63175,77400000.0
2009-07-13 23:26:00,0.63183,0.63194,0.63183,0.63186,45600000.0
2009-07-13 23:27:00,0.63183,0.63196,0.63181,0.63193,161600000.0
2009-07-13 23:28:00,0.63205,0.6321,0.63205,0.6321,12200000.0
2009-07-13 23:29:00,0.63205,0.63205,0.632,0.632,22400000.0
2009-07-13 23:30:00,0.632,0.632,0.632,0.632,15400000.0
2009-07-13 23:31:00,0.63205,0.6321,0.63205,0.6321,15400000.0
2009-07-13 23:32:00,0.63195,0.63219,0.63179,0.63219,164800000.0
2009-07-13 23:33:00,0.6321,0.6321,0.6321,0.6321,1200000.0
2009-07-13 23:34:00,0.6321,0.6321,0.6321,0.6321,2400000.0
2009-07-13 23:35:00,0.63205,0.63205,0.63205,0.63205,7400000.0
2009-07-13 23:36:00,0.63205,0.63205,0.63205,0.63205,7400000.0
2009-07-13 23:37:00,0.63205,0.63205,0.63205,0.63205,22200000.0
2009-07-13 23:38:00,0.63205,0.63205,0.63205,0.63205,34600000.0
2009-07-13 23:39:00,0.6323,0.63265,0.632,0.6324,102000000.0
2009-07-13 23:40:00,0.63235,0.6327,0.6322,0.63265,103400000.0
2009-07-13 23:41:00,0.6326,0.63275,0.63245,0.6326,151800000.0
2009-07-13 23:42:00,0.6326,0.6332,0.6326,0.6332,143400000.0
2009-07-13 23:43:00,0.6332,0.63325,0.6331,0.63325,226400000.0
2009-07-13 23:44:00,0.6332,0.6332,0.63305,0.6331,127200000.0
2009-07-13 23:45:00,0.63282,0.63291,0.63281,0.63287,56600000.0
2009-07-13 23:46:00,0.63303,0.63308,0.63299,0.63304,106000000.0
2009-07-13 23:47:00,0.6332,0.63355,0.6332,0.63345,141000000.0
2009-07-13 23:48:00,0.63345,0.63345,0.63305,0.63305,152000001.0
2009-07-13 23:49:00,0.63305,0.6331,0.63305,0.6331,60400000.0
2009-07-13 23:50:00,0.6332,0.6332,0.6331,0.6332,82400000.0
2009-07-13 23:51:00,0.63325,0.63325,0.63325,0.63325,15600000.0
2009-07-13 23:52:00,0.6333,0.6333,0.63325,0.63325,49400000.0
2009-07-13 23:53:00,0.63325,0.6335,0.63325,0.6335,63000000.0
2009-07-13 23:54:00,0.63365,0.6337,0.63285,0.63305,306600002.0
2009-07-13 23:55:00,0.6331,0.6332,0.6331,0.6332,34000000.0
2009-07-13 23:56:00,0.63325,0.63325,0.63325,0.63325,20200001.0
2009-07-13 23:57:00,0.6333,0.63335,0.6333,0.63335,33400000.0
2009-07-13 23:58:00,0.63335,0.6339,0.6333,0.6339,135000000.0
2009-07-13 23:59:00,0.63395,0.634,0.6338,0.6339,92800000.0
2009-07-14 00:00:00,0.63395,0.63465,0.63395,0.6343,222400000.0
2009-07-14 00:01:00,0.6343,0.63445,0.63415,0.6344,93600000.0
2009-07-14 00:02:00,0.6344,0.63445,0.6342,0.6342,100800000.0
2009-07-14 00:03:00,0.63425,0.63425,0.6341,0.6341,93600000.0
2009-07-14 00:04:00,0.6341,0.63415,0.6339,0.63395,410199999.0
2009-07-14 00:05:00,0.6341,0.63415,0.6341,0.63415,49600000.0
2009-07-14 00:06:00,0.63415,0.63415,0.63395,0.63395,148199999.0
2009-07-14 00:07:00,0.6339,0.6339,0.6339,0.6339,1000000.0
2009-07-14 00:08:00,0.6339,0.6339,0.6339,0.6339,2000000.0
2009-07-14 00:09:00,0.63375,0.63395,0.63375,0.63395,98400002.0
2009-07-14 00:10:00,0.63395,0.63405,0.6338,0.63405,82400000.0
2009-07-14 00:11:00,0.63405,0.63405,0.6338,0.6338,91200000.0
2009-07-14 00:12:00,0.63385,0.63385,0.6335,0.6336,175400000.0
2009-07-14 00:13:00,0.63365,0.63365,0.63365,0.63365,11200000.0
2009-07-14 00:14:00,0.6336,0.6337,0.6336,0.63365,116200000.0
2009-07-14 00:15:00,0.63365,0.63365,0.63365,0.63365,19200000.0
2009-07-14 00:16:00,0.63355,0.6336,0.6328,0.6328,476600000.0
2009-07-14 00:17:00,0.6331,0.63325,0.6329,0.63325,108000000.0
2009-07-14 00:18:00,0.63325,0.63325,0.63325,0.63325,6400000.0
2009-07-14 00:19:00,0.63325,0.63325,0.6332,0.6332,17600000.0
2009-07-14 00:20:00,0.63315,0.63326,0.6328,0.63306,348400000.0
2009-07-14 00:21:00,0.6333,0.6333,0.63325,0.63325,53600000.0
2009-07-14 00:22:00,0.63325,0.6338,0.63325,0.63365,238200000.0
2009-07-14 00:23:00,0.63375,0.63375,0.63375,0.63375,38400000.0
2009-07-14 00:24:00,0.63375,0.6338,0.63365,0.63375,114600000.0
2009-07-14 00:25:00,0.6338,0.6338,0.6338,0.6338,1000000.0
2009-07-14 00:26:00,0.63395,0.63425,0.63395,0.634,40000000.0
2009-07-14 00:27:00,0.6341,0.6342,0.6341,0.63415,115600000.0
2009-07-14 00:28:00,0.63415,0.63415,0.63415,0.63415,22800000.0
2009-07-14 00:29:00,0.6342,0.6342,0.6342,0.6342,1000000.0
2009-07-14 00:30:00,0.63395,0.63395,0.63375,0.63375,115800004.0
2009-07-14 00:31:00,0.63375,0.63375,0.6337,0.63375,117400000.0
2009-07-14 00:32:00,0.6339,0.6339,0.63375,0.63375,16400000.0
2009-07-14 00:33:00,0.63375,0.63375,0.6335,0.6335,101400000.0
2009-07-14 00:34:00,0.6336,0.6336,0.6335,0.6335,75800000.0
2009-07-14 00:35:00,0.63355,0.6336,0.63355,0.6336,50400000.0
2009-07-14 00:36:00,0.63355,0.6338,0.63355,0.6338,46600000.0
2009-07-14 00:37:00,0.63375,0.63375,0.6336,0.6336,5800000.0
2009-07-14 00:38:00,0.63355,0.63355,0.63355,0.63355,10600000.0
2009-07-14 00:39:00,0.63355,0.6339,0.63355,0.6339,60200000.0
2009-07-14 00:40:00,0.6339,0.63435,0.6339,0.63435,66400000.0
2009-07-14 00:41:00,0.63445,0.63445,0.63405,0.63435,318800000.0
2009-07-14 00:42:00,0.63435,0.63445,0.63425,0.63425,124200000.0
2009-07-14 00:43:00,0.6343,0.63435,0.63405,0.63425,147600000.0
2009-07-14 00:44:00,0.63425,0.63425,0.63405,0.63415,97600000.0
2009-07-14 00:45:00,0.6341,0.63415,0.63405,0.63405,29600000.0
2009-07-14 00:46:00,0.63405,0.63405,0.6337,0.6337,128000000.0
2009-07-14 00:47:00,0.6337,0.6339,0.6337,0.6339,31200000.0
2009-07-14 00:48:00,0.6339,0.6339,0.63375,0.63375,20800000.0
2009-07-14 00:49:00,0.63354,0.63365,0.63343,0.63355,46000000.0
2009-07-14 00:50:00,0.63375,0.63375,0.63375,0.63375,22200000.0
2009-07-14 00:51:00,0.63375,0.63415,0.63375,0.63415,68800000.0
2009-07-14 00:52:00,0.6341,0.63415,0.6341,0.63415,90800000.0
2009-07-14 00:53:00,0.63415,0.63415,0.634,0.634,32800000.0
2009-07-14 00:54:00,0.634,0.63405,0.634,0.63405,24200000.0
2009-07-14 00:55:00,0.63405,0.63405,0.63405,0.63405,4800000.0
2009-07-14 00:56:00,0.63383,0.63383,0.63365,0.63375,79000000.0
2009-07-14 00:57:00,0.63405,0.63405,0.63385,0.63385,29200000.0
2009-07-14 00:58:00,0.63405,0.63405,0.6338,0.63385,58800000.0
2009-07-14 00:59:00,0.63385,0.63405,0.63375,0.63405,71600000.0
2009-07-14 01:00:00,0.63415,0.63415,0.63395,0.63405,159799998.0
2009-07-14 01:01:00,0.6341,0.6341,0.63405,0.6341,46800000.0
2009-07-14 01:02:00,0.6341,0.6341,0.6341,0.6341,19200000.0
2009-07-14 01:03:00,0.6341,0.6342,0.6341,0.6342,30400000.0
2009-07-14 01:04:00,0.63415,0.63415,0.63415,0.63415,4800000.0
2009-07-14 01:05:00,0.6341,0.63415,0.6339,0.6339,115200000.0
2009-07-14 01:06:00,0.6337,0.6338,0.6335,0.63365,126600000.0
2009-07-14 01:07:00,0.63375,0.634,0.63345,0.63365,145600000.0
2009-07-14 01:08:00,0.63375,0.63375,0.6335,0.6335,216999998.0
2009-07-14 01:09:00,0.63355,0.63355,0.63355,0.63355,37599998.0
2009-07-14 01:10:00,0.6337,0.6337,0.6333,0.63355,122600000.0
2009-07-14 01:11:00,0.63355,0.63365,0.63355,0.63355,189199997.0
2009-07-14 01:12:00,0.63365,0.63395,0.63365,0.63395,66600000.0
2009-07-14 01:13:00,0.63395,0.63395,0.63395,0.63395,6400000.0
2009-07-14 01:14:00,0.63395,0.63395,0.6337,0.63375,87800000.0
2009-07-14 01:15:00,0.63375,0.63375,0.63375,0.63375,14600000.0
2009-07-14 01:16:00,0.6337,0.6337,0.6337,0.6337,44000000.0
2009-07-14 01:17:00,0.6337,0.63375,0.6337,0.63375,22200001.0
2009-07-14 01:18:00,0.63375,0.6338,0.63375,0.6338,9600000.0
2009-07-14 01:19:00,0.63375,0.63375,0.63375,0.63375,55200000.0
2009-07-14 01:20:00,0.6339,0.63395,0.6339,0.63395,19400000.0
2009-07-14 01:21:00,0.63395,0.63405,0.63385,0.63385,144000000.0
2009-07-14 01:22:00,0.6339,0.634,0.6339,0.63395,66200000.0
2009-07-14 01:23:00,0.63395,0.634,0.63395,0.634,35400000.0
2009-07-14 01:24:00,0.63375,0.63375,0.63375,0.63375,22600000.0
2009-07-14 01:25:00,0.6338,0.6338,0.63375,0.63375,6800000.0
2009-07-14 01:26:00,0.63385,0.63385,0.63385,0.63385,14800000.0
2009-07-14 01:27:00,0.6338,0.6338,0.63375,0.63375,11000000.0
2009-07-14 01:28:00,0.63375,0.63375,0.6337,0.63375,34200000.0
2009-07-14 01:29:00,0.63375,0.63375,0.6337,0.6337,19600000.0
2009-07-14 01:30:00,0.6337,0.63375,0.6337,0.63375,21000000.0
2009-07-14 01:31:00,0.63375,0.63375,0.63375,0.63375,1000000.0
2009-07-14 01:32:00,0.6337,0.6337,0.6337,0.6337,4800000.0
2009-07-14 01:33:00,0.63353,0.63355,0.63353,0.63353,75400000.0
2009-07-14 01:34:00,0.6338,0.6338,0.63375,0.6338,51600000.0
2009-07-14 01:35:00,0.6338,0.6338,0.63375,0.6338,25800000.0
2009-07-14 01:36:00,0.6338,0.6338,0.6338,0.6338,9600000.0
2009-07-14 01:37:00,0.6338,0.6338,0.63375,0.63375,34200000.0
2009-07-14 01:38:00,0.63375,0.63385,0.63375,0.63375,22000000.0
2009-07-14 01:39:00,0.63341,0.63361,0.63326,0.63342,81800000.0
2009-07-14 01:40:00,0.6338,0.63385,0.6338,0.63385,2600000.0
2009-07-14 01:41:00,0.6337,0.6337,0.6337,0.6337,33000000.0
2009-07-14 01:42:00,0.63365,0.63375,0.63365,0.6337,32000000.0
2009-07-14 01:43:00,0.6337,0.6338,0.6337,0.6337,56200000.0
2009-07-14 01:44:00,0.6338,0.6338,0.63375,0.63375,29200000.0
2009-07-14 01:45:00,0.63375,0.63375,0.63345,0.63355,102200000.0
2009-07-14 01:46:00,0.63355,0.63365,0.6334,0.63355,151200000.0
2009-07-14 01:47:00,0.6335,0.63355,0.6335,0.63355,14600000.0
2009-07-14 01:48:00,0.63355,0.63355,0.6335,0.63355,77400000.0
2009-07-14 01:49:00,0.63355,0.63355,0.6334,0.6334,33600000.0
2009-07-14 01:50:00,0.63345,0.63345,0.63315,0.63315,49800000.0
2009-07-14 01:51:00,0.63305,0.63315,0.63305,0.63315,35200000.0
2009-07-14 01:52:00,0.63315,0.63315,0.63315,0.63315,14400000.0
2009-07-14 01:53:00,0.6332,0.6332,0.63315,0.6332,67000000.0
2009-07-14 01:54:00,0.63325,0.63325,0.63315,0.63315,14400000.0
2009-07-14 01:55:00,0.63315,0.6335,0.63315,0.63335,107800000.0
2009-07-14 01:56:00,0.63325,0.63335,0.63325,0.63335,38800000.0
2009-07-14 01:57:00,0.63325,0.63325,0.63325,0.63325,15000000.0
2009-07-14 01:58:00,0.63325,0.6335,0.63325,0.6335,73200000.0
2009-07-14 01:59:00,0.6335,0.63355,0.63345,0.63355,29200000.0
2009-07-14 02:00:00,0.63355,0.63375,0.63355,0.63375,77200000.0
2009-07-14 02:01:00,0.63375,0.63395,0.6336,0.63375,66800000.0
2009-07-14 02:02:00,0.63385,0.63415,0.63385,0.634,236200000.0
2009-07-14 02:03:00,0.63395,0.63395,0.6337,0.63385,105200000.0
2009-07-14 02:04:00,0.63385,0.63385,0.63365,0.63365,72200000.0
2009-07-14 02:05:00,0.6337,0.6337,0.6337,0.6337,4800000.0
2009-07-14 02:06:00,0.63343,0.6335,0.63328,0.63341,230199998.0
2009-07-14 02:07:00,0.63365,0.6337,0.63365,0.6337,44600000.0
2009-07-14 02:08:00,0.6337,0.6337,0.6331,0.6333,274600000.0
2009-07-14 02:09:00,0.6333,0.6334,0.63325,0.63325,108200000.0
2009-07-14 02:10:00,0.63325,0.63345,0.63325,0.63345,88000000.0
2009-07-14 02:11:00,0.6334,0.63345,0.6332,0.63325,150200000.0
2009-07-14 02:12:00,0.6333,0.6333,0.6333,0.6333,21400000.0
2009-07-14 02:13:00,0.6333,0.6334,0.6333,0.6334,37000000.0
2009-07-14 02:14:00,0.63335,0.63335,0.63335,0.63335,17600000.0
2009-07-14 02:15:00,0.6333,0.63345,0.6333,0.6334,339400002.0
2009-07-14 02:16:00,0.6334,0.63345,0.6333,0.6333,107200000.0
2009-07-14 02:17:00,0.6333,0.63345,0.6331,0.6331,172600001.0
2009-07-14 02:18:00,0.6331,0.6331,0.633,0.63305,125800000.0
2009-07-14 02:19:00,0.63305,0.63315,0.63305,0.63315,71800000.0
2009-07-14 02:20:00,0.63315,0.63315,0.63305,0.63305,85000000.0
2009-07-14 02:21:00,0.63305,0.6331,0.63305,0.63305,78600000.0
2009-07-14 02:22:00,0.63305,0.63315,0.633,0.63305,110800000.0
2009-07-14 02:23:00,0.63305,0.63305,0.633,0.633,45600000.0
2009-07-14 02:24:00,0.63305,0.6333,0.63305,0.6332,70600000.0
2009-07-14 02:25:00,0.6332,0.6336,0.63315,0.6334,247400000.0
2009-07-14 02:26:00,0.6334,0.63345,0.6334,0.6334,79200000.0
2009-07-14 02:27:00,0.6334,0.6336,0.63335,0.6336,90600000.0
2009-07-14 02:28:00,0.6336,0.6337,0.6335,0.6336,204200000.0
2009-07-14 02:29:00,0.63355,0.6336,0.6334,0.6335,48200000.0
2009-07-14 02:30:00,0.6335,0.6336,0.6335,0.6336,9600000.0
2009-07-14 02:31:00,0.6336,0.6339,0.6336,0.6338,76000000.0
2009-07-14 02:32:00,0.6338,0.63405,0.6338,0.63395,73600000.0
2009-07-14 02:33:00,0.63395,0.63415,0.6336,0.6341,267600000.0
2009-07-14 02:34:00,0.6341,0.63425,0.6341,0.6342,100800000.0
2009-07-14 02:35:00,0.6341,0.63415,0.63405,0.63405,109600000.0
2009-07-14 02:36:00,0.63405,0.6341,0.63405,0.63405,104800000.0
2009-07-14 02:37:00,0.6341,0.6341,0.63395,0.63405,128200000.0
2009-07-14 02:38:00,0.63405,0.63405,0.6338,0.6338,114400000.0
2009-07-14 02:39:00,0.6338,0.6339,0.6337,0.6339,123800000.0
2009-07-14 02:40:00,0.6339,0.6339,0.6335,0.63365,487600003.0
2009-07-14 02:41:00,0.63365,0.63385,0.63365,0.63375,166600000.0
2009-07-14 02:42:00,0.6338,0.6338,0.6338,0.6338,17800000.0
2009-07-14 02:43:00,0.6338,0.63405,0.6336,0.63405,207100000.0
2009-07-14 02:44:00,0.6341,0.6341,0.63405,0.6341,57400000.0
2009-07-14 02:45:00,0.634,0.63405,0.6339,0.6339,157000000.0
2009-07-14 02:46:00,0.63385,0.63395,0.6337,0.63395,108200000.0
2009-07-14 02:47:00,0.634,0.6341,0.63375,0.63375,123200000.0
2009-07-14 02:48:00,0.6338,0.6338,0.63355,0.63365,182800000.0
2009-07-14 02:49:00,0.63365,0.63365,0.6336,0.63365,275200000.0
2009-07-14 02:50:00,0.63365,0.63375,0.6336,0.6336,169800000.0
2009-07-14 02:51:00,0.6336,0.6336,0.6335,0.6335,119200000.0
2009-07-14 02:52:00,0.6336,0.63365,0.6336,0.6336,34600000.0
2009-07-14 02:53:00,0.6336,0.63385,0.6336,0.63375,121600000.0
2009-07-14 02:54:00,0.63385,0.63385,0.6336,0.6336,223000000.0
2009-07-14 02:55:00,0.6336,0.63365,0.6333,0.63345,204600000.0
2009-07-14 02:56:00,0.63345,0.6335,0.63345,0.63345,119800001.0
2009-07-14 02:57:00,0.63345,0.63345,0.6325,0.6325,256800000.0
2009-07-14 02:58:00,0.6325,0.63295,0.63235,0.6329,269400000.0
2009-07-14 02:59:00,0.6329,0.63295,0.6326,0.6327,177800000.0
2009-07-14 03:00:00,0.6327,0.6332,0.6327,0.63305,202000000.0
2009-07-14 03:01:00,0.6331,0.6331,0.63265,0.63265,192600000.0
2009-07-14 03:02:00,0.63265,0.63265,0.63235,0.63245,182000000.0
2009-07-14 03:03:00,0.6325,0.63255,0.6325,0.6325,73000000.0
2009-07-14 03:04:00,0.63255,0.6326,0.6325,0.6326,62200000.0
2009-07-14 03:05:00,0.63265,0.63285,0.63265,0.63285,51400000.0
2009-07-14 03:06:00,0.63285,0.633,0.63285,0.63285,80000000.0
2009-07-14 03:07:00,0.63285,0.6329,0.6327,0.63275,74600000.0
2009-07-14 03:08:00,0.6328,0.6328,0.6326,0.63265,114400000.0
2009-07-14 03:09:00,0.6327,0.6327,0.6326,0.6326,30800000.0
2009-07-14 03:10:00,0.63255,0.6326,0.63255,0.6326,23200000.0
2009-07-14 03:11:00,0.6326,0.6326,0.6326,0.6326,9800000.0
2009-07-14 03:12:00,0.6326,0.6326,0.6326,0.6326,22400000.0
2009-07-14 03:13:00,0.6326,0.63265,0.63255,0.63265,42200000.0
2009-07-14 03:14:00,0.63265,0.63265,0.63255,0.6326,86400000.0
2009-07-14 03:15:00,0.63265,0.63275,0.63265,0.63265,84000000.0
2009-07-14 03:16:00,0.63265,0.6327,0.6326,0.6327,101400000.0
2009-07-14 03:17:00,0.6327,0.63275,0.6327,0.63275,70000000.0
2009-07-14 03:18:00,0.63275,0.63275,0.63265,0.6327,94400000.0
2009-07-14 03:19:00,0.63285,0.63285,0.6327,0.63275,5200000.0
2009-07-14 03:20:00,0.6327,0.6329,0.6327,0.6329,61400000.0
2009-07-14 03:21:00,0.6329,0.6329,0.6329,0.6329,51800000.0
2009-07-14 03:22:00,0.6329,0.6329,0.6329,0.6329,9200000.0
2009-07-14 03:23:00,0.6329,0.6329,0.63255,0.63255,116400000.0
2009-07-14 03:24:00,0.63255,0.6326,0.63255,0.63255,94600000.0
2009-07-14 03:25:00,0.63255,0.63255,0.63245,0.63245,80200001.0
2009-07-14 03:26:00,0.63245,0.63245,0.6322,0.63225,133000000.0
2009-07-14 03:27:00,0.63225,0.63225,0.63225,0.63225,16200000.0
2009-07-14 03:28:00,0.63195,0.63208,0.63193,0.63203,32200000.0
2009-07-14 03:29:00,0.63225,0.63225,0.63225,0.63225,20800000.0
2009-07-14 03:30:00,0.63225,0.63235,0.63215,0.6322,158800000.0
2009-07-14 03:31:00,0.6322,0.6322,0.6322,0.6322,36600000.0
2009-07-14 03:32:00,0.6322,0.6325,0.63195,0.6323,254799998.0
2009-07-14 03:33:00,0.63225,0.6324,0.63225,0.6323,59200000.0
2009-07-14 03:34:00,0.6324,0.6324,0.6322,0.6323,118200000.0
2009-07-14 03:35:00,0.63225,0.6323,0.6321,0.6323,110000000.0
2009-07-14 03:36:00,0.6323,0.6323,0.63225,0.6323,42600000.0
2009-07-14 03:37:00,0.6324,0.6326,0.6324,0.6326,59000000.0
2009-07-14 03:38:00,0.6325,0.6327,0.6325,0.63255,37000000.0
2009-07-14 03:39:00,0.63255,0.63275,0.63255,0.63275,312200000.0
2009-07-14 03:40:00,0.63265,0.63265,0.63255,0.63255,51600000.0
2009-07-14 03:41:00,0.63255,0.63295,0.63255,0.6327,159800000.0
2009-07-14 03:42:00,0.6325,0.63265,0.63245,0.63265,210800000.0
2009-07-14 03:43:00,0.6326,0.6326,0.63245,0.63255,167600000.0
2009-07-14 03:44:00,0.63255,0.63275,0.63255,0.6327,185599999.0
2009-07-14 03:45:00,0.6327,0.63335,0.6327,0.633,204800000.0
2009-07-14 03:46:00,0.63295,0.63305,0.63295,0.633,96800000.0
2009-07-14 03:47:00,0.633,0.633,0.63295,0.63295,41600000.0
2009-07-14 03:48:00,0.63295,0.6332,0.6329,0.6332,90800000.0
2009-07-14 03:49:00,0.6331,0.63325,0.633,0.63305,114200000.0
2009-07-14 03:50:00,0.6331,0.63315,0.6331,0.63315,34000000.0
2009-07-14 03:51:00,0.6331,0.63325,0.6331,0.63325,114800000.0
2009-07-14 03:52:00,0.63325,0.63325,0.63305,0.6332,37999999.0
2009-07-14 03:53:00,0.6332,0.6332,0.63305,0.63305,25600000.0
2009-07-14 03:54:00,0.6331,0.63335,0.6331,0.63315,51200000.0
2009-07-14 03:55:00,0.63315,0.63315,0.63305,0.6331,55200000.0
2009-07-14 03:56:00,0.63305,0.63305,0.63305,0.63305,21000000.0
2009-07-14 03:57:00,0.63305,0.63315,0.633,0.63305,50200000.0
2009-07-14 03:58:00,0.63305,0.6332,0.63305,0.6332,35200000.0
2009-07-14 03:59:00,0.63284,0.63291,0.63261,0.63276,50200000.0
2009-07-14 04:00:00,0.6332,0.6332,0.6332,0.6332,4800000.0
2009-07-14 04:01:00,0.6332,0.6332,0.6332,0.6332,9600000.0
2009-07-14 04:02:00,0.6333,0.6333,0.63315,0.63315,26000000.0
2009-07-14 04:03:00,0.6332,0.6334,0.6332,0.6334,32800000.0
2009-07-14 04:04:00,0.63335,0.6337,0.63335,0.63355,204000000.0
2009-07-14 04:05:00,0.63355,0.6336,0.63355,0.6336,19600000.0
2009-07-14 04:06:00,0.63365,0.6337,0.63365,0.6337,14400000.0
2009-07-14 04:07:00,0.63375,0.6338,0.6335,0.6336,126600000.0
2009-07-14 04:08:00,0.63355,0.6336,0.6333,0.63335,303399999.0
2009-07-14 04:09:00,0.63335,0.63335,0.63335,0.63335,7000000.0
2009-07-14 04:10:00,0.63335,0.63335,0.6333,0.6333,60800000.0
2009-07-14 04:11:00,0.6333,0.6333,0.633,0.6331,40400000.0
2009-07-14 04:12:00,0.6331,0.63315,0.63305,0.6331,136800002.0
2009-07-14 04:13:00,0.6331,0.63315,0.633,0.6331,83400000.0
2009-07-14 04:14:00,0.6331,0.6331,0.63295,0.63305,45800000.0
2009-07-14 04:15:00,0.63305,0.6331,0.6328,0.63295,203800000.0
2009-07-14 04:16:00,0.6329,0.63295,0.6329,0.63295,48000000.0
2009-07-14 04:17:00,0.63295,0.63325,0.6327,0.63275,182799999.0
2009-07-14 04:18:00,0.63275,0.63275,0.63265,0.6327,65799999.0
2009-07-14 04:19:00,0.6327,0.6327,0.63245,0.63255,134800000.0
2009-07-14 04:20:00,0.6326,0.6326,0.6326,0.6326,19800000.0
2009-07-14 04:21:00,0.63265,0.63265,0.63225,0.63235,117200000.0
2009-07-14 04:22:00,0.63235,0.63235,0.6323,0.6323,55800000.0
2009-07-14 04:23:00,0.6323,0.63235,0.6323,0.63235,34400000.0
2009-07-14 04:24:00,0.63235,0.6325,0.63215,0.6323,145200000.0
2009-07-14 04:25:00,0.6323,0.6323,0.63215,0.63215,128400000.0
2009-07-14 04:26:00,0.63215,0.63215,0.6321,0.6321,125400000.0
2009-07-14 04:27:00,0.6321,0.63215,0.63205,0.63215,148200000.0
2009-07-14 04:28:00,0.6321,0.63215,0.6321,0.63215,87600000.0
2009-07-14 04:29:00,0.63215,0.63215,0.63215,0.63215,7200000.0
2009-07-14 04:30:00,0.63215,0.6326,0.63215,0.6324,289400002.0
2009-07-14 04:31:00,0.6324,0.63245,0.6324,0.6324,64200000.0
2009-07-14 04:32:00,0.6324,0.63245,0.6322,0.6322,153400000.0
2009-07-14 04:33:00,0.6322,0.6322,0.63215,0.63215,10800000.0
2009-07-14 04:34:00,0.63215,0.63225,0.63215,0.63225,85800000.0
2009-07-14 04:35:00,0.63225,0.63235,0.63225,0.63235,186600000.0
2009-07-14 04:36:00,0.63235,0.63235,0.63235,0.63235,6400000.0
2009-07-14 04:37:00,0.63235,0.63255,0.63235,0.6325,56800000.0
2009-07-14 04:38:00,0.6325,0.63265,0.6325,0.6326,145200000.0
2009-07-14 04:39:00,0.6326,0.63265,0.6326,0.63265,70600000.0
2009-07-14 04:40:00,0.6328,0.6329,0.63275,0.63275,136399999.0
2009-07-14 04:41:00,0.6327,0.63295,0.63265,0.63275,224000000.0
2009-07-14 04:42:00,0.63275,0.63275,0.63275,0.63275,26000000.0
2009-07-14 04:43:00,0.63275,0.63275,0.6327,0.6327,29600000.0
2009-07-14 04:44:00,0.6327,0.63275,0.6327,0.6327,131600000.0
2009-07-14 04:45:00,0.6327,0.6327,0.6325,0.63265,62200000.0
2009-07-14 04:46:00,0.63265,0.6327,0.63265,0.6327,29000000.0
2009-07-14 04:47:00,0.6327,0.6327,0.63265,0.63265,9000000.0
2009-07-14 04:48:00,0.6326,0.6327,0.6326,0.6327,21000000.0
2009-07-14 04:49:00,0.6327,0.6327,0.6323,0.63245,203599999.0
2009-07-14 04:50:00,0.63245,0.6326,0.63245,0.6325,177200000.0
2009-07-14 04:51:00,0.63245,0.6325,0.63245,0.6325,35400000.0
2009-07-14 04:52:00,0.6325,0.6325,0.63235,0.63235,88599997.0
2009-07-14 04:53:00,0.6325,0.63255,0.6325,0.6325,15800000.0
2009-07-14 04:54:00,0.63255,0.63255,0.6325,0.6325,6200000.0
2009-07-14 04:55:00,0.63245,0.63255,0.63245,0.63245,164800000.0
2009-07-14 04:56:00,0.63245,0.6325,0.63245,0.6325,44799999.0
2009-07-14 04:57:00,0.63245,0.6325,0.63245,0.6325,106800001.0
2009-07-14 04:58:00,0.63255,0.63255,0.63235,0.63245,83000000.0
2009-07-14 04:59:00,0.63245,0.63255,0.6324,0.6325,85800000.0
2009-07-14 05:00:00,0.63245,0.6325,0.6324,0.6325,54600000.0
2009-07-14 05:01:00,0.63255,0.6326,0.63255,0.6326,14400000.0
2009-07-14 05:02:00,0.63255,0.63265,0.63255,0.6326,44800000.0
2009-07-14 05:03:00,0.63255,0.63255,0.63255,0.63255,11200000.0
2009-07-14 05:04:00,0.6325,0.6326,0.6325,0.6326,27200000.0
2009-07-14 05:05:00,0.63255,0.63255,0.63255,0.63255,4800000.0
2009-07-14 05:06:00,0.63198,0.63215,0.63183,0.63183,49000000.0
2009-07-14 05:07:00,0.63163,0.63226,0.63163,0.63217,93600000.0
2009-07-14 05:08:00,0.63255,0.633,0.63255,0.6328,55200000.0
2009-07-14 05:09:00,0.6328,0.6328,0.6325,0.63255,146400000.0
2009-07-14 05:10:00,0.63255,0.63275,0.6325,0.63275,69400000.0
2009-07-14 05:11:00,0.63275,0.63275,0.6325,0.63265,244600000.0
2009-07-14 05:12:00,0.63265,0.63265,0.6326,0.63265,74600000.0
2009-07-14 05:13:00,0.63275,0.63285,0.63275,0.63285,100599998.0
2009-07-14 05:14:00,0.63285,0.63285,0.63275,0.63275,108800000.0
2009-07-14 05:15:00,0.63275,0.63275,0.63265,0.63275,45200000.0
2009-07-14 05:16:00,0.63275,0.6328,0.63265,0.6328,159599999.0
2009-07-14 05:17:00,0.6328,0.63295,0.6328,0.63295,93599999.0
2009-07-14 05:18:00,0.63295,0.6335,0.63295,0.6333,176800000.0
2009-07-14 05:19:00,0.6333,0.6333,0.63305,0.63315,148200000.0
2009-07-14 05:20:00,0.63315,0.63325,0.6331,0.63315,67400000.0
2009-07-14 05:21:00,0.63315,0.63315,0.63315,0.63315,8200000.0
2009-07-14 05:22:00,0.6333,0.6333,0.63305,0.63315,17000000.0
2009-07-14 05:23:00,0.63305,0.6331,0.63305,0.6331,22600000.0
2009-07-14 05:24:00,0.63305,0.63305,0.63305,0.63305,44200000.0
2009-07-14 05:25:00,0.63305,0.63305,0.633,0.63305,30800000.0
2009-07-14 05:26:00,0.63315,0.63315,0.63305,0.63315,105400000.0
2009-07-14 05:27:00,0.63315,0.63325,0.63315,0.63325,87400000.0
2009-07-14 05:28:00,0.63325,0.63325,0.63325,0.63325,4800000.0
2009-07-14 05:29:00,0.63296,0.6332,0.63292,0.63292,54600000.0
2009-07-14 05:30:00,0.63329,0.63347,0.63298,0.63307,95000000.0
2009-07-14 05:31:00,0.63325,0.63355,0.63325,0.63355,107200000.0
2009-07-14 05:32:00,0.63355,0.63355,0.6334,0.6334,214599997.0
2009-07-14 05:33:00,0.6334,0.6334,0.63335,0.63335,48199999.0
2009-07-14 05:34:00,0.63335,0.6335,0.63335,0.63345,48200000.0
2009-07-14 05:35:00,0.63345,0.63345,0.63345,0.63345,42400000.0
2009-07-14 05:36:00,0.6335,0.6335,0.6335,0.6335,40400000.0
2009-07-14 05:37:00,0.6335,0.63355,0.6335,0.63355,43800000.0
2009-07-14 05:38:00,0.63345,0.63365,0.63345,0.63365,94399999.0
2009-07-14 05:39:00,0.63355,0.63355,0.63335,0.63335,50399999.0
2009-07-14 05:40:00,0.63345,0.6335,0.63335,0.6335,102199999.0
2009-07-14 05:41:00,0.6335,0.6335,0.6334,0.6334,47400000.0
2009-07-14 05:42:00,0.63317,0.63317,0.63317,0.63317,7400000.0
2009-07-14 05:43:00,0.6334,0.6334,0.63335,0.63335,29400000.0
2009-07-14 05:44:00,0.6332,0.6332,0.6332,0.6332,7400000.0
2009-07-14 05:45:00,0.63335,0.63335,0.6333,0.63335,107800000.0
2009-07-14 05:46:00,0.63335,0.6334,0.63335,0.6334,28200000.0
2009-07-14 05:47:00,0.63335,0.6334,0.63335,0.6334,17600000.0
2009-07-14 05:48:00,0.6331,0.63319,0.63299,0.63299,128400000.0
2009-07-14 05:49:00,0.6334,0.6334,0.6334,0.6334,9600000.0
2009-07-14 05:50:00,0.63335,0.63335,0.63335,0.63335,10600000.0
2009-07-14 05:51:00,0.6335,0.6337,0.6335,0.6337,33800000.0
2009-07-14 05:52:00,0.6338,0.63405,0.6338,0.6339,128800000.0
2009-07-14 05:53:00,0.63395,0.63395,0.6339,0.63395,69600000.0
2009-07-14 05:54:00,0.63395,0.63415,0.63395,0.63415,141200000.0
2009-07-14 05:55:00,0.63405,0.63405,0.6339,0.6339,63000000.0
2009-07-14 05:56:00,0.6339,0.6339,0.6337,0.6339,25600000.0
2009-07-14 05:57:00,0.6339,0.6339,0.6339,0.6339,8400000.0
2009-07-14 05:58:00,0.6339,0.6339,0.6339,0.6339,2000000.0
2009-07-14 05:59:00,0.6339,0.6339,0.6339,0.6339,1000000.0
2009-07-14 06:00:00,0.6339,0.6339,0.6334,0.6334,13000000.0
2009-07-14 06:01:00,0.6334,0.6334,0.6334,0.6334,23400000.0
2009-07-14 06:02:00,0.63345,0.63365,0.63345,0.63365,108199999.0
2009-07-14 06:03:00,0.63365,0.63365,0.63365,0.63365,50000000.0
2009-07-14 06:04:00,0.6336,0.6336,0.63345,0.63345,45400000.0
2009-07-14 06:05:00,0.63355,0.63365,0.63355,0.63355,3000000.0
2009-07-14 06:06:00,0.63355,0.63355,0.63355,0.63355,66800000.0
2009-07-14 06:07:00,0.63355,0.63355,0.63325,0.63325,41000000.0
2009-07-14 06:08:00,0.63335,0.63335,0.63315,0.63335,40800000.0
2009-07-14 06:09:00,0.63335,0.6334,0.6332,0.6334,139799999.0
2009-07-14 06:10:00,0.63335,0.6334,0.6333,0.63335,97999998.0
2009-07-14 06:11:00,0.6334,0.6334,0.6333,0.6333,30800000.0
2009-07-14 06:12:00,0.6333,0.63335,0.6333,0.63335,25800000.0
2009-07-14 06:13:00,0.6334,0.63345,0.63335,0.63335,14600000.0
2009-07-14 06:14:00,0.63335,0.63335,0.63335,0.63335,8000000.0
2009-07-14 06:15:00,0.6334,0.6334,0.6334,0.6334,12800000.0
2009-07-14 06:16:00,0.63335,0.63335,0.6332,0.6332,58600000.0
2009-07-14 06:17:00,0.6332,0.6332,0.6332,0.6332,36600000.0
2009-07-14 06:18:00,0.63325,0.63325,0.63325,0.63325,34600000.0
2009-07-14 06:19:00,0.6333,0.63335,0.6333,0.63335,21000000.0
2009-07-14 06:20:00,0.6334,0.6336,0.6334,0.6336,39800000.0
2009-07-14 06:21:00,0.6336,0.6336,0.6335,0.6335,78599999.0
2009-07-14 06:22:00,0.6335,0.6335,0.6335,0.6335,54400000.0
2009-07-14 06:23:00,0.6335,0.63355,0.6332,0.63325,139200000.0
2009-07-14 06:24:00,0.63335,0.63335,0.6332,0.6333,96200000.0
2009-07-14 06:25:00,0.63325,0.63345,0.6332,0.63335,121200000.0
2009-07-14 06:26:00,0.63325,0.63325,0.63325,0.63325,11600000.0
2009-07-14 06:27:00,0.63325,0.63325,0.63325,0.63325,65800000.0
2009-07-14 06:28:00,0.63325,0.63325,0.63325,0.63325,11200000.0
2009-07-14 06:29:00,0.63325,0.63355,0.6332,0.63335,349799999.0
2009-07-14 06:30:00,0.63345,0.63345,0.6332,0.6332,92800000.0
2009-07-14 06:31:00,0.63325,0.6335,0.6332,0.63335,346199999.0
2009-07-14 06:32:00,0.63335,0.6337,0.63335,0.63355,114200000.0
2009-07-14 06:33:00,0.63355,0.63365,0.6333,0.63365,323600000.0
2009-07-14 06:34:00,0.63375,0.63375,0.63325,0.63345,137999998.0
2009-07-14 06:35:00,0.63345,0.6335,0.6334,0.6334,56600000.0
2009-07-14 06:36:00,0.63345,0.63355,0.63345,0.63355,131000000.0
2009-07-14 06:37:00,0.63355,0.63355,0.6335,0.63355,55000000.0
2009-07-14 06:38:00,0.63355,0.6337,0.6335,0.6336,80200000.0
2009-07-14 06:39:00,0.6335,0.63355,0.6335,0.63355,28600000.0
2009-07-14 06:40:00,0.63335,0.63355,0.63335,0.63355,21000000.0
2009-07-14 06:41:00,0.63338,0.63338,0.63338,0.63338,7400000.0
2009-07-14 06:42:00,0.63355,0.63355,0.633,0.6331,143600000.0
2009-07-14 06:43:00,0.63305,0.6332,0.633,0.6332,81600000.0
2009-07-14 06:44:00,0.6331,0.63312,0.63305,0.63312,21800000.0
2009-07-14 06:45:00,0.6332,0.6332,0.6332,0.6332,6000000.0
2009-07-14 06:46:00,0.63325,0.63325,0.63325,0.63325,6000000.0
2009-07-14 06:47:00,0.63325,0.63325,0.63325,0.63325,72800000.0
2009-07-14 06:48:00,0.63335,0.63335,0.63335,0.63335,2000000.0
2009-07-14 06:49:00,0.63325,0.63325,0.63325,0.63325,9600000.0
2009-07-14 06:50:00,0.63325,0.6333,0.63325,0.6333,33200000.0
2009-07-14 06:51:00,0.6333,0.6333,0.6333,0.6333,12000000.0
2009-07-14 06:52:00,0.6333,0.6333,0.6333,0.6333,6400000.0
2009-07-14 06:53:00,0.6333,0.6333,0.6333,0.6333,12000000.0
2009-07-14 06:54:00,0.63313,0.63313,0.63294,0.63294,19000000.0
2009-07-14 06:55:00,0.6333,0.6333,0.6333,0.6333,2000000.0
2009-07-14 06:56:00,0.63335,0.6334,0.63335,0.6334,35000000.0
2009-07-14 06:57:00,0.6334,0.6334,0.6331,0.63315,61400000.0
2009-07-14 06:58:00,0.6333,0.6334,0.6329,0.6329,87000000.0
2009-07-14 06:59:00,0.63285,0.63315,0.6328,0.633,227000001.0
2009-07-14 07:00:00,0.633,0.63305,0.63295,0.63305,58200000.0
2009-07-14 07:01:00,0.6331,0.6331,0.63305,0.63305,64800000.0
2009-07-14 07:02:00,0.6331,0.6331,0.63295,0.633,132400000.0
2009-07-14 07:03:00,0.63305,0.63305,0.63305,0.63305,5600000.0
2009-07-14 07:04:00,0.63295,0.63295,0.6328,0.6328,84400000.0
2009-07-14 07:05:00,0.6328,0.63285,0.63265,0.63265,181200000.0
2009-07-14 07:06:00,0.6328,0.6328,0.63265,0.63265,17400000.0
2009-07-14 07:07:00,0.6327,0.63275,0.6327,0.63275,11200000.0
2009-07-14 07:08:00,0.6327,0.6328,0.6327,0.6328,33800000.0
2009-07-14 07:09:00,0.6328,0.6328,0.6328,0.6328,5200000.0
2009-07-14 07:10:00,0.6328,0.6328,0.6328,0.6328,27800000.0
2009-07-14 07:11:00,0.6327,0.63275,0.6327,0.63275,5000000.0
2009-07-14 07:12:00,0.6326,0.63265,0.63255,0.63255,76800000.0
2009-07-14 07:13:00,0.63255,0.63255,0.63255,0.63255,8200000.0
2009-07-14 07:14:00,0.63255,0.63255,0.6325,0.63255,101000000.0
2009-07-14 07:15:00,0.63255,0.63265,0.6323,0.63235,160999999.0
2009-07-14 07:16:00,0.63235,0.63245,0.63225,0.6324,168400000.0
2009-07-14 07:17:00,0.6324,0.6324,0.63225,0.63235,117600000.0
2009-07-14 07:18:00,0.63245,0.63265,0.63245,0.63265,181200000.0
2009-07-14 07:19:00,0.63265,0.6329,0.63265,0.6329,8600000.0
2009-07-14 07:20:00,0.6329,0.6329,0.6327,0.63275,56000000.0
2009-07-14 07:21:00,0.63275,0.6329,0.63265,0.63265,39400000.0
2009-07-14 07:22:00,0.63265,0.6331,0.63265,0.6328,212400000.0
2009-07-14 07:23:00,0.6328,0.6328,0.6328,0.6328,23400000.0
2009-07-14 07:24:00,0.6328,0.6328,0.6328,0.6328,17600000.0
2009-07-14 07:25:00,0.6328,0.6328,0.6328,0.6328,5800000.0
2009-07-14 07:26:00,0.63275,0.63275,0.63275,0.63275,56000000.0
2009-07-14 07:27:00,0.63275,0.63275,0.63275,0.63275,8000000.0
2009-07-14 07:28:00,0.6328,0.63285,0.63275,0.63275,111200000.0
2009-07-14 07:29:00,0.6327,0.6327,0.6327,0.6327,20000000.0
2009-07-14 07:30:00,0.6327,0.6327,0.6324,0.63245,87200000.0
2009-07-14 07:31:00,0.63245,0.63265,0.63235,0.63265,332200000.0
2009-07-14 07:32:00,0.6327,0.6327,0.63255,0.63265,100000000.0
2009-07-14 07:33:00,0.6327,0.6327,0.6326,0.6326,32000000.0
2009-07-14 07:34:00,0.6326,0.63265,0.6326,0.63265,29200000.0
2009-07-14 07:35:00,0.63247,0.63255,0.63241,0.63248,105800000.0
2009-07-14 07:36:00,0.6326,0.6326,0.6326,0.6326,46800000.0
2009-07-14 07:37:00,0.6326,0.6326,0.63255,0.63255,128000000.0
2009-07-14 07:38:00,0.6325,0.6328,0.6325,0.6327,285800000.0
2009-07-14 07:39:00,0.6327,0.6328,0.6327,0.6328,29800000.0
2009-07-14 07:40:00,0.63275,0.63275,0.63275,0.63275,9600000.0
2009-07-14 07:41:00,0.63275,0.6329,0.63275,0.6329,81000000.0
2009-07-14 07:42:00,0.6329,0.6329,0.63285,0.63285,34600000.0
2009-07-14 07:43:00,0.63262,0.63268,0.63224,0.63263,275200003.0
2009-07-14 07:44:00,0.6328,0.6328,0.63275,0.63275,53600000.0
2009-07-14 07:45:00,0.63255,0.6326,0.63255,0.63255,61600000.0
2009-07-14 07:46:00,0.63255,0.63275,0.63255,0.6326,14400000.0
2009-07-14 07:47:00,0.6328,0.633,0.63255,0.63255,86800000.0
2009-07-14 07:48:00,0.63218,0.6325,0.6321,0.63243,68400000.0
2009-07-14 07:49:00,0.6326,0.63285,0.6326,0.63285,74199999.0
2009-07-14 07:50:00,0.6329,0.6329,0.63285,0.6329,140399997.0
2009-07-14 07:51:00,0.6329,0.633,0.6329,0.63295,80800000.0
2009-07-14 07:52:00,0.63285,0.63285,0.63285,0.63285,5000000.0
2009-07-14 07:53:00,0.63285,0.6329,0.63285,0.6329,31400000.0
2009-07-14 07:54:00,0.6329,0.63325,0.6329,0.63325,101800000.0
2009-07-14 07:55:00,0.63325,0.6334,0.63325,0.63335,83000000.0
2009-07-14 07:56:00,0.63335,0.63365,0.63335,0.63345,149600002.0
2009-07-14 07:57:00,0.6334,0.63355,0.63335,0.63355,127400000.0
2009-07-14 07:58:00,0.63365,0.63365,0.63355,0.63355,49600000.0
2009-07-14 07:59:00,0.63355,0.6337,0.6334,0.6335,138400000.0
2009-07-14 08:00:00,0.6336,0.6336,0.6334,0.6334,157400000.0
2009-07-14 08:01:00,0.6334,0.6336,0.6334,0.63345,140599998.0
2009-07-14 08:02:00,0.63345,0.63345,0.63345,0.63345,49000000.0
2009-07-14 08:03:00,0.63345,0.6335,0.63345,0.63345,95199995.0
2009-07-14 08:04:00,0.6335,0.6335,0.63345,0.63345,40800000.0
2009-07-14 08:05:00,0.6334,0.63405,0.6334,0.63385,205400000.0
2009-07-14 08:06:00,0.63385,0.63395,0.63375,0.6338,164000000.0
2009-07-14 08:07:00,0.63385,0.6339,0.63385,0.6339,22600000.0
2009-07-14 08:08:00,0.63395,0.63395,0.6338,0.6338,109800000.0
2009-07-14 08:09:00,0.6339,0.6339,0.63365,0.6337,86400001.0
2009-07-14 08:10:00,0.63365,0.63375,0.63365,0.63375,58000000.0
2009-07-14 08:11:00,0.63375,0.63375,0.63375,0.63375,11400000.0
2009-07-14 08:12:00,0.63375,0.63395,0.63375,0.6338,201399999.0
2009-07-14 08:13:00,0.6338,0.6341,0.6338,0.63385,159600000.0
2009-07-14 08:14:00,0.63385,0.63395,0.63385,0.63395,86400000.0
2009-07-14 08:15:00,0.63395,0.63405,0.6338,0.6339,272200000.0
2009-07-14 08:16:00,0.6339,0.6339,0.63345,0.6336,153600000.0
2009-07-14 08:17:00,0.63365,0.6344,0.63365,0.63435,435000001.0
2009-07-14 08:18:00,0.63435,0.63435,0.63425,0.6343,55200000.0
2009-07-14 08:19:00,0.6344,0.63445,0.63415,0.63415,179399998.0
2009-07-14 08:20:00,0.63415,0.63425,0.634,0.63425,206000001.0
2009-07-14 08:21:00,0.6343,0.6344,0.6343,0.6343,41800000.0
2009-07-14 08:22:00,0.6343,0.63475,0.6343,0.6346,73600000.0
2009-07-14 08:23:00,0.6346,0.63465,0.63455,0.63465,56400000.0
2009-07-14 08:24:00,0.6346,0.6349,0.6345,0.63455,358999999.0
2009-07-14 08:25:00,0.63455,0.63475,0.63445,0.63465,275400002.0
2009-07-14 08:26:00,0.63465,0.63485,0.63455,0.63465,511000002.0
2009-07-14 08:27:00,0.6347,0.63485,0.6345,0.63465,228199999.0
2009-07-14 08:28:00,0.63465,0.63465,0.6345,0.6346,120400000.0
2009-07-14 08:29:00,0.63455,0.6346,0.6344,0.63455,236400002.0
2009-07-14 08:30:00,0.63455,0.63465,0.63445,0.63445,492600001.0
2009-07-14 08:31:00,0.63445,0.6345,0.63415,0.63425,565600001.0
2009-07-14 08:32:00,0.63425,0.6345,0.6342,0.6343,328800000.0
2009-07-14 08:33:00,0.63435,0.63445,0.63415,0.63415,415599999.0
2009-07-14 08:34:00,0.63415,0.6342,0.634,0.63415,227800000.0
2009-07-14 08:35:00,0.63415,0.63415,0.63395,0.634,278999999.0
2009-07-14 08:36:00,0.63395,0.63395,0.63395,0.63395,75000000.0
2009-07-14 08:37:00,0.63385,0.63385,0.63325,0.6334,253999999.0
2009-07-14 08:38:00,0.6334,0.6334,0.63295,0.63325,314800002.0
2009-07-14 08:39:00,0.6334,0.6334,0.6332,0.6332,265200002.0
2009-07-14 08:40:00,0.6332,0.6332,0.6332,0.6332,38600000.0
2009-07-14 08:41:00,0.6332,0.6336,0.6332,0.63355,179000001.0
2009-07-14 08:42:00,0.6334,0.6336,0.6334,0.6336,35800000.0
2009-07-14 08:43:00,0.6332,0.6333,0.6332,0.63325,135999999.0
2009-07-14 08:44:00,0.63325,0.6336,0.63325,0.6335,122200001.0
2009-07-14 08:45:00,0.6335,0.6336,0.6335,0.6336,33600000.0
2009-07-14 08:46:00,0.6336,0.6336,0.6334,0.6334,67200000.0
2009-07-14 08:47:00,0.6334,0.6334,0.6332,0.63325,192999997.0
2009-07-14 08:48:00,0.6333,0.63335,0.63325,0.6333,138600000.0
2009-07-14 08:49:00,0.63335,0.63335,0.63305,0.63305,98999999.0
2009-07-14 08:50:00,0.6331,0.63355,0.6331,0.6332,286999999.0
2009-07-14 08:51:00,0.6332,0.63325,0.63295,0.63305,452400001.0
2009-07-14 08:52:00,0.633,0.6331,0.6327,0.6327,295800001.0
2009-07-14 08:53:00,0.63275,0.63275,0.6323,0.6327,287400001.0
2009-07-14 08:54:00,0.6327,0.6328,0.63265,0.6327,42400000.0
2009-07-14 08:55:00,0.6327,0.63275,0.6327,0.6327,29800000.0
2009-07-14 08:56:00,0.63285,0.63285,0.63265,0.6328,27400000.0
2009-07-14 08:57:00,0.6328,0.6329,0.63275,0.63275,16600000.0
2009-07-14 08:58:00,0.6327,0.6328,0.63235,0.63255,234600000.0
2009-07-14 08:59:00,0.63255,0.63255,0.6325,0.63255,51400000.0
2009-07-14 09:00:00,0.63255,0.6326,0.63235,0.6325,237900000.0
2009-07-14 09:01:00,0.6326,0.63265,0.63245,0.63255,223000000.0
2009-07-14 09:02:00,0.63255,0.6331,0.63255,0.6328,344000000.0
2009-07-14 09:03:00,0.6328,0.633,0.63245,0.6325,580800004.0
2009-07-14 09:04:00,0.63245,0.6328,0.63245,0.6327,455400000.0
2009-07-14 09:05:00,0.6327,0.6328,0.6325,0.63265,529000001.0
2009-07-14 09:06:00,0.6327,0.6327,0.6321,0.6321,313800001.0
2009-07-14 09:07:00,0.6322,0.6325,0.63215,0.6324,211600000.0
2009-07-14 09:08:00,0.6324,0.6324,0.63205,0.63225,386200000.0
2009-07-14 09:09:00,0.6323,0.6323,0.63215,0.6322,208599999.0
2009-07-14 09:10:00,0.6322,0.6322,0.63185,0.63185,388800002.0
2009-07-14 09:11:00,0.63185,0.6321,0.6317,0.6321,220799998.0
2009-07-14 09:12:00,0.6321,0.6322,0.63205,0.6321,212600000.0
2009-07-14 09:13:00,0.63225,0.6327,0.6321,0.6325,457199999.0
2009-07-14 09:14:00,0.6325,0.6329,0.6325,0.6328,524800000.0
2009-07-14 09:15:00,0.6326,0.6328,0.6325,0.6326,111600001.0
2009-07-14 09:16:00,0.6326,0.6329,0.6326,0.6327,550899994.0
2009-07-14 09:17:00,0.6327,0.63275,0.63225,0.6323,319199999.0
2009-07-14 09:18:00,0.6323,0.6323,0.63205,0.63225,333199998.0
2009-07-14 09:19:00,0.63225,0.63255,0.63215,0.6323,682799995.0
2009-07-14 09:20:00,0.6323,0.6327,0.6323,0.6325,326399997.0
2009-07-14 09:21:00,0.6324,0.63245,0.63225,0.63225,258600001.0
2009-07-14 09:22:00,0.63235,0.63235,0.632,0.63205,345200001.0
2009-07-14 09:23:00,0.63205,0.63225,0.632,0.63225,445800000.0
2009-07-14 09:24:00,0.6322,0.63225,0.63215,0.63225,302600002.0
2009-07-14 09:25:00,0.6322,0.6325,0.63215,0.6325,279800000.0
2009-07-14 09:26:00,0.63245,0.6327,0.6324,0.6327,188799998.0
2009-07-14 09:27:00,0.6326,0.6327,0.6322,0.6322,365399997.0
2009-07-14 09:28:00,0.6322,0.63235,0.6322,0.63225,225800001.0
2009-07-14 09:29:00,0.6324,0.6325,0.6323,0.63235,192599999.0
2009-07-14 09:30:00,0.63235,0.6324,0.63225,0.6323,245399997.0
2009-07-14 09:31:00,0.6323,0.6323,0.632,0.63205,353799999.0
2009-07-14 09:32:00,0.632,0.6321,0.63185,0.632,274399997.0
2009-07-14 09:33:00,0.63195,0.6326,0.63195,0.6325,254599996.0
2009-07-14 09:34:00,0.6325,0.6326,0.63235,0.6325,201999996.0
2009-07-14 09:35:00,0.6325,0.6328,0.6319,0.6321,487999996.0
2009-07-14 09:36:00,0.6321,0.6326,0.63195,0.63255,172800000.0
2009-07-14 09:37:00,0.6327,0.6328,0.6326,0.6327,194999998.0
2009-07-14 09:38:00,0.6327,0.63335,0.6327,0.6333,232000000.0
2009-07-14 09:39:00,0.6334,0.6336,0.63305,0.6335,379599999.0
2009-07-14 09:40:00,0.63345,0.6336,0.6334,0.63345,461799995.0
2009-07-14 09:41:00,0.63345,0.6337,0.6333,0.63365,280199999.0
2009-07-14 09:42:00,0.63365,0.63385,0.6335,0.6337,281400000.0
2009-07-14 09:43:00,0.6337,0.63405,0.6334,0.6335,469200000.0
2009-07-14 09:44:00,0.63345,0.6336,0.6331,0.6332,434400000.0
2009-07-14 09:45:00,0.6332,0.6338,0.6332,0.6338,187200000.0
2009-07-14 09:46:00,0.6338,0.63395,0.6336,0.63365,430400000.0
2009-07-14 09:47:00,0.6337,0.6337,0.63365,0.63365,64000000.0
2009-07-14 09:48:00,0.63365,0.634,0.63365,0.6337,450600001.0
2009-07-14 09:49:00,0.63365,0.63375,0.6336,0.63375,331599999.0
2009-07-14 09:50:00,0.63375,0.63395,0.6337,0.6338,292400000.0
2009-07-14 09:51:00,0.6338,0.63385,0.6332,0.6334,280000000.0
2009-07-14 09:52:00,0.6334,0.6335,0.6332,0.6332,158600000.0
2009-07-14 09:53:00,0.6331,0.6334,0.6331,0.6333,248399998.0
2009-07-14 09:54:00,0.6332,0.6336,0.633,0.63315,416999999.0
2009-07-14 09:55:00,0.6332,0.63335,0.6331,0.63335,345600000.0
2009-07-14 09:56:00,0.63335,0.6335,0.6332,0.63325,520999999.0
2009-07-14 09:57:00,0.63325,0.6333,0.6332,0.6332,175400000.0
2009-07-14 09:58:00,0.63325,0.6334,0.6332,0.6334,398600001.0
2009-07-14 09:59:00,0.6334,0.63345,0.6332,0.63335,363600003.0
2009-07-14 10:00:00,0.63335,0.6335,0.6329,0.6332,601800004.0
2009-07-14 10:01:00,0.6332,0.6334,0.63305,0.6332,178400000.0
2009-07-14 10:02:00,0.6332,0.63355,0.63315,0.6334,420400000.0
2009-07-14 10:03:00,0.63345,0.63345,0.63315,0.63335,299200000.0
2009-07-14 10:04:00,0.63335,0.63345,0.6333,0.63335,250000000.0
2009-07-14 10:05:00,0.63335,0.63365,0.6333,0.63365,266600000.0
2009-07-14 10:06:00,0.63365,0.6338,0.63345,0.6338,368000000.0
2009-07-14 10:07:00,0.6338,0.6338,0.63365,0.63365,429399999.0
2009-07-14 10:08:00,0.6337,0.6337,0.63345,0.63355,206600000.0
2009-07-14 10:09:00,0.6335,0.6336,0.63345,0.63345,176400000.0
2009-07-14 10:10:00,0.63345,0.6336,0.6334,0.63355,346800000.0
2009-07-14 10:11:00,0.63355,0.63365,0.63335,0.63355,517799998.0
2009-07-14 10:12:00,0.63355,0.6336,0.6335,0.6336,108800000.0
2009-07-14 10:13:00,0.6336,0.63375,0.63355,0.63375,336000000.0
2009-07-14 10:14:00,0.63375,0.63375,0.63355,0.63355,160799999.0
2009-07-14 10:15:00,0.63355,0.63365,0.63335,0.6334,332400000.0
2009-07-14 10:16:00,0.6334,0.63345,0.6333,0.63335,234599999.0
2009-07-14 10:17:00,0.63335,0.63355,0.63325,0.63335,208400000.0
2009-07-14 10:18:00,0.6333,0.6334,0.63325,0.6334,263400001.0
2009-07-14 10:19:00,0.6334,0.63355,0.6334,0.63355,189200000.0
2009-07-14 10:20:00,0.6334,0.6335,0.6334,0.6335,135400000.0
2009-07-14 10:21:00,0.6335,0.63405,0.6335,0.63385,367999999.0
2009-07-14 10:22:00,0.6339,0.6341,0.63375,0.63395,303000000.0
2009-07-14 10:23:00,0.63395,0.63395,0.63375,0.6338,294400000.0
2009-07-14 10:24:00,0.6338,0.63395,0.63375,0.63385,294200000.0
2009-07-14 10:25:00,0.63385,0.634,0.6338,0.634,540199998.0
2009-07-14 10:26:00,0.63395,0.6341,0.63385,0.63395,615199994.0
2009-07-14 10:27:00,0.634,0.634,0.63385,0.63395,305999998.0
2009-07-14 10:28:00,0.634,0.6341,0.6338,0.634,306399999.0
2009-07-14 10:29:00,0.634,0.63405,0.63395,0.634,232800000.0
2009-07-14 10:30:00,0.63395,0.63395,0.6335,0.6335,417800000.0
2009-07-14 10:31:00,0.63345,0.6335,0.6332,0.6332,359200001.0
2009-07-14 10:32:00,0.63325,0.6333,0.6331,0.6333,337500000.0
2009-07-14 10:33:00,0.6333,0.6336,0.6331,0.6334,293600001.0
2009-07-14 10:34:00,0.6334,0.6335,0.6333,0.63345,191400000.0
2009-07-14 10:35:00,0.63345,0.63375,0.63345,0.6337,146399999.0
2009-07-14 10:36:00,0.6337,0.63395,0.6337,0.63375,142200000.0
2009-07-14 10:37:00,0.6337,0.63395,0.6334,0.6337,367600000.0
2009-07-14 10:38:00,0.6336,0.6339,0.6334,0.63365,524600000.0
2009-07-14 10:39:00,0.63365,0.6339,0.6331,0.6332,432799998.0
2009-07-14 10:40:00,0.6332,0.6334,0.6331,0.6332,564199998.0
2009-07-14 10:41:00,0.6332,0.6332,0.6328,0.63315,435400003.0
2009-07-14 10:42:00,0.63315,0.6334,0.63305,0.63335,578600006.0
2009-07-14 10:43:00,0.63335,0.6337,0.6332,0.63345,629599999.0
2009-07-14 10:44:00,0.63345,0.63375,0.63345,0.63375,251199997.0
2009-07-14 10:45:00,0.63375,0.63375,0.6334,0.6335,502600002.0
2009-07-14 10:46:00,0.6335,0.63375,0.6334,0.63365,739600001.0
2009-07-14 10:47:00,0.63375,0.6342,0.63365,0.6337,424899996.0
2009-07-14 10:48:00,0.6337,0.6338,0.6337,0.6337,60400000.0
2009-07-14 10:49:00,0.6337,0.63375,0.6336,0.6337,143200000.0
2009-07-14 10:50:00,0.6337,0.63375,0.6333,0.6335,290400001.0
2009-07-14 10:51:00,0.6335,0.6335,0.6331,0.6331,133600000.0
2009-07-14 10:52:00,0.633,0.6331,0.6328,0.63295,373800003.0
2009-07-14 10:53:00,0.6331,0.6334,0.63305,0.63305,225399999.0
2009-07-14 10:54:00,0.63315,0.6335,0.63315,0.6332,320800000.0
2009-07-14 10:55:00,0.6332,0.6335,0.63315,0.6333,491399999.0
2009-07-14 10:56:00,0.6333,0.6337,0.63325,0.63355,232000000.0
2009-07-14 10:57:00,0.63355,0.63395,0.63355,0.63375,404999999.0
2009-07-14 10:58:00,0.63375,0.63375,0.6333,0.6336,724699997.0
2009-07-14 10:59:00,0.63355,0.6336,0.63355,0.6336,28800000.0
2009-07-14 11:00:00,0.6336,0.6336,0.6324,0.63265,620399999.0
2009-07-14 11:01:00,0.6326,0.6326,0.6321,0.63235,485800000.0
2009-07-14 11:02:00,0.63235,0.63255,0.63215,0.6323,362800000.0
2009-07-14 11:03:00,0.6323,0.6331,0.6323,0.63305,651200000.0
2009-07-14 11:04:00,0.63315,0.6332,0.63285,0.63285,492599995.0
2009-07-14 11:05:00,0.63285,0.63345,0.6326,0.63325,668599991.0
2009-07-14 11:06:00,0.6333,0.63345,0.63295,0.6333,578199999.0
2009-07-14 11:07:00,0.6333,0.63375,0.63305,0.63375,451200000.0
2009-07-14 11:08:00,0.63375,0.63375,0.6334,0.63355,352400000.0
2009-07-14 11:09:00,0.6336,0.63395,0.63355,0.63375,482000001.0
2009-07-14 11:10:00,0.63375,0.63375,0.63355,0.63355,431799998.0
2009-07-14 11:11:00,0.6336,0.6338,0.63355,0.63355,73799999.0
2009-07-14 11:12:00,0.6336,0.6336,0.63345,0.6335,106200000.0
2009-07-14 11:13:00,0.6336,0.63385,0.6335,0.63385,215599997.0
2009-07-14 11:14:00,0.634,0.63405,0.6336,0.63375,232400000.0
2009-07-14 11:15:00,0.63375,0.63385,0.6336,0.63385,318800000.0
2009-07-14 11:16:00,0.63385,0.63385,0.6336,0.63385,243400001.0
2009-07-14 11:17:00,0.63385,0.63385,0.6336,0.63365,189400001.0
2009-07-14 11:18:00,0.6336,0.63365,0.63345,0.63365,410999999.0
2009-07-14 11:19:00,0.6336,0.63375,0.63355,0.6337,206200000.0
2009-07-14 11:20:00,0.63365,0.63375,0.6336,0.6336,173200000.0
2009-07-14 11:21:00,0.63365,0.63395,0.63365,0.6338,143600001.0
2009-07-14 11:22:00,0.6339,0.6339,0.63375,0.6338,242199997.0
2009-07-14 11:23:00,0.6338,0.6338,0.63375,0.63375,252999998.0
2009-07-14 11:24:00,0.6338,0.63385,0.6338,0.63385,61600000.0
2009-07-14 11:25:00,0.6338,0.63385,0.6333,0.6334,437599999.0
2009-07-14 11:26:00,0.63345,0.63345,0.6334,0.6334,55600000.0
2009-07-14 11:27:00,0.63325,0.6336,0.63315,0.63345,257800001.0
2009-07-14 11:28:00,0.6335,0.6336,0.6335,0.6336,99000000.0
2009-07-14 11:29:00,0.6336,0.6336,0.63335,0.6334,196000000.0
2009-07-14 11:30:00,0.63335,0.6335,0.63335,0.6334,403800000.0
2009-07-14 11:31:00,0.63335,0.6336,0.63325,0.6336,264800001.0
2009-07-14 11:32:00,0.6336,0.6338,0.6336,0.6338,165800000.0
2009-07-14 11:33:00,0.6338,0.63415,0.6338,0.6341,124400000.0
2009-07-14 11:34:00,0.6342,0.6342,0.6341,0.6341,23000000.0
2009-07-14 11:35:00,0.6341,0.63415,0.6341,0.6341,99399999.0
2009-07-14 11:36:00,0.63415,0.63425,0.63415,0.6342,240199998.0
2009-07-14 11:37:00,0.6341,0.6342,0.6341,0.63415,65400000.0
2009-07-14 11:38:00,0.63415,0.63415,0.63395,0.63395,102599999.0
2009-07-14 11:39:00,0.63395,0.634,0.6335,0.6335,293000001.0
2009-07-14 11:40:00,0.6335,0.6336,0.6335,0.6336,200599999.0
2009-07-14 11:41:00,0.6336,0.6338,0.6335,0.6338,61800000.0
2009-07-14 11:42:00,0.6338,0.634,0.6337,0.634,115199999.0
2009-07-14 11:43:00,0.634,0.6341,0.6338,0.6338,439600000.0
2009-07-14 11:44:00,0.6338,0.634,0.6338,0.6338,47400000.0
2009-07-14 11:45:00,0.6338,0.634,0.6338,0.63385,93200001.0
2009-07-14 11:46:00,0.63385,0.63385,0.63345,0.63355,274799998.0
2009-07-14 11:47:00,0.63365,0.6338,0.6336,0.6336,98200000.0
2009-07-14 11:48:00,0.6336,0.6338,0.6334,0.63345,108100000.0
2009-07-14 11:49:00,0.6337,0.6339,0.63305,0.6331,230499999.0
2009-07-14 11:50:00,0.6331,0.6331,0.6326,0.6326,124900000.0
2009-07-14 11:51:00,0.6326,0.6329,0.6326,0.6328,422999999.0
2009-07-14 11:52:00,0.6328,0.6332,0.6327,0.6331,283800001.0
2009-07-14 11:53:00,0.6332,0.63355,0.6331,0.6334,425600000.0
2009-07-14 11:54:00,0.6334,0.6335,0.6334,0.6335,8200000.0
2009-07-14 11:55:00,0.6335,0.6336,0.6329,0.6333,149100000.0
2009-07-14 11:56:00,0.6334,0.6336,0.6332,0.63345,188199999.0
2009-07-14 11:57:00,0.63345,0.63345,0.6332,0.6333,249199999.0
2009-07-14 11:58:00,0.6334,0.63365,0.6333,0.63345,167399997.0
2009-07-14 11:59:00,0.6336,0.6338,0.6335,0.6338,151000000.0
2009-07-14 12:00:00,0.63365,0.6338,0.6336,0.6338,62400000.0
2009-07-14 12:01:00,0.6337,0.63385,0.6335,0.6338,79800000.0
2009-07-14 12:02:00,0.63375,0.63425,0.6336,0.634,294000001.0
2009-07-14 12:03:00,0.634,0.63405,0.6339,0.634,343999998.0
2009-07-14 12:04:00,0.63405,0.63415,0.63395,0.634,353799998.0
2009-07-14 12:05:00,0.634,0.6344,0.634,0.6344,227599999.0
2009-07-14 12:06:00,0.63435,0.63455,0.6341,0.63425,414099998.0
2009-07-14 12:07:00,0.63425,0.63425,0.6336,0.63365,338400000.0
2009-07-14 12:08:00,0.63365,0.63365,0.6336,0.6336,124200000.0
2009-07-14 12:09:00,0.6336,0.6337,0.6335,0.63365,482199999.0
2009-07-14 12:10:00,0.63365,0.6339,0.63355,0.6337,589399996.0
2009-07-14 12:11:00,0.6337,0.63375,0.6335,0.6337,302000005.0
2009-07-14 12:12:00,0.6337,0.63375,0.63325,0.63325,263500000.0
2009-07-14 12:13:00,0.63325,0.6334,0.6331,0.63315,125700002.0
2009-07-14 12:14:00,0.6332,0.63325,0.633,0.63325,75999998.0
2009-07-14 12:15:00,0.6333,0.6334,0.6332,0.6333,211400000.0
2009-07-14 12:16:00,0.6334,0.6334,0.63325,0.6333,75600000.0
2009-07-14 12:17:00,0.6333,0.6336,0.63325,0.6333,347600000.0
2009-07-14 12:18:00,0.6334,0.6337,0.63325,0.63335,268400000.0
2009-07-14 12:19:00,0.6334,0.6334,0.63335,0.63335,21800000.0
2009-07-14 12:20:00,0.63335,0.6341,0.63335,0.6341,464200001.0
2009-07-14 12:21:00,0.6341,0.6342,0.6341,0.6342,123000002.0
2009-07-14 12:22:00,0.6342,0.6342,0.634,0.6341,266199997.0
2009-07-14 12:23:00,0.6342,0.63445,0.634,0.63415,458199997.0
2009-07-14 12:24:00,0.6343,0.63475,0.6341,0.6343,158400000.0
2009-07-14 12:25:00,0.63425,0.63425,0.63425,0.63425,9600000.0
2009-07-14 12:26:00,0.6342,0.6343,0.63395,0.63395,123400000.0
2009-07-14 12:27:00,0.6336,0.63375,0.6336,0.6336,55200000.0
2009-07-14 12:28:00,0.6336,0.63365,0.63345,0.6336,135200000.0
2009-07-14 12:29:00,0.6336,0.6336,0.63355,0.63355,30600000.0
2009-07-14 12:30:00,0.63355,0.63355,0.6332,0.63335,276599999.0
2009-07-14 12:31:00,0.63335,0.63345,0.6333,0.63335,181400002.0
2009-07-14 12:32:00,0.6334,0.6335,0.63335,0.63335,138000000.0
2009-07-14 12:33:00,0.6334,0.63345,0.63335,0.6334,168800000.0
2009-07-14 12:34:00,0.6334,0.6334,0.63335,0.63335,52200000.0
2009-07-14 12:35:00,0.63335,0.6334,0.6332,0.6333,122000000.0
2009-07-14 12:36:00,0.6334,0.6334,0.63325,0.63335,125200000.0
2009-07-14 12:37:00,0.63335,0.6334,0.63325,0.63335,179000002.0
2009-07-14 12:38:00,0.6333,0.63345,0.63325,0.63345,233200001.0
2009-07-14 12:39:00,0.63345,0.6335,0.63335,0.63335,81599999.0
2009-07-14 12:40:00,0.6334,0.6336,0.63295,0.6333,348599999.0
2009-07-14 12:41:00,0.63335,0.63335,0.63325,0.6333,84599998.0
2009-07-14 12:42:00,0.63335,0.6336,0.63335,0.6334,265799999.0
2009-07-14 12:43:00,0.63335,0.6337,0.6331,0.6336,635200000.0
2009-07-14 12:44:00,0.6335,0.6336,0.6332,0.6334,257600000.0
2009-07-14 12:45:00,0.63345,0.63395,0.63345,0.6337,310600000.0
2009-07-14 12:46:00,0.6337,0.6338,0.6336,0.6338,222800002.0
2009-07-14 12:47:00,0.6338,0.6339,0.6337,0.6338,96600000.0
2009-07-14 12:48:00,0.6338,0.6338,0.6337,0.6337,46400000.0
2009-07-14 12:49:00,0.6338,0.6338,0.6337,0.6338,70000000.0
2009-07-14 12:50:00,0.6338,0.63385,0.63365,0.6338,78600000.0
2009-07-14 12:51:00,0.6337,0.6338,0.6337,0.6337,15400000.0
2009-07-14 12:52:00,0.6337,0.6337,0.6336,0.6336,88200000.0
2009-07-14 12:53:00,0.6336,0.63395,0.6333,0.6336,320799999.0
2009-07-14 12:54:00,0.6336,0.63395,0.6334,0.6337,436200000.0
2009-07-14 12:55:00,0.6337,0.6339,0.6335,0.6336,436600001.0
2009-07-14 12:56:00,0.6336,0.63365,0.6335,0.6336,107000000.0
2009-07-14 12:57:00,0.6336,0.6336,0.63355,0.6336,108800000.0
2009-07-14 12:58:00,0.6336,0.6338,0.63355,0.6336,111600000.0
2009-07-14 12:59:00,0.6336,0.6336,0.6336,0.6336,36200000.0
2009-07-14 13:00:00,0.63355,0.63365,0.63355,0.63355,277399996.0
2009-07-14 13:01:00,0.63355,0.6336,0.6335,0.6336,119200000.0
2009-07-14 13:02:00,0.6336,0.63395,0.63355,0.6337,224200002.0
2009-07-14 13:03:00,0.6337,0.63385,0.63355,0.63385,254000003.0
2009-07-14 13:04:00,0.63385,0.63385,0.63375,0.63385,227400002.0
2009-07-14 13:05:00,0.6338,0.63395,0.63375,0.6339,464200004.0
2009-07-14 13:06:00,0.6339,0.634,0.6339,0.634,210799999.0
2009-07-14 13:07:00,0.634,0.634,0.63385,0.6339,336000003.0
2009-07-14 13:08:00,0.6339,0.6339,0.6339,0.6339,92400000.0
2009-07-14 13:09:00,0.63385,0.63385,0.63375,0.63385,465600003.0
2009-07-14 13:10:00,0.63385,0.634,0.6338,0.634,247800004.0
2009-07-14 13:11:00,0.63395,0.634,0.6339,0.63395,146199998.0
2009-07-14 13:12:00,0.63395,0.6342,0.63395,0.6341,226200000.0
2009-07-14 13:13:00,0.6341,0.6345,0.63405,0.6341,130200000.0
2009-07-14 13:14:00,0.63405,0.63445,0.63405,0.63415,405199998.0
2009-07-14 13:15:00,0.6342,0.6344,0.6342,0.6342,260000000.0
2009-07-14 13:16:00,0.6343,0.6346,0.6343,0.6346,118600000.0
2009-07-14 13:17:00,0.63465,0.63485,0.6346,0.6347,239200000.0
2009-07-14 13:18:00,0.63465,0.63465,0.63455,0.6346,125600001.0
2009-07-14 13:19:00,0.6346,0.6347,0.63455,0.6346,100400000.0
2009-07-14 13:20:00,0.63455,0.63495,0.63455,0.63495,528800007.0
2009-07-14 13:21:00,0.6351,0.6351,0.63465,0.63465,243799999.0
2009-07-14 13:22:00,0.6347,0.6347,0.6346,0.6346,155600002.0
2009-07-14 13:23:00,0.6346,0.6347,0.6346,0.6346,564200002.0
2009-07-14 13:24:00,0.6346,0.6346,0.6344,0.6345,106400000.0
2009-07-14 13:25:00,0.63445,0.6346,0.6344,0.63455,60600000.0
2009-07-14 13:26:00,0.63455,0.6346,0.6342,0.63445,342600005.0
2009-07-14 13:27:00,0.6344,0.6344,0.63425,0.63425,258000001.0
2009-07-14 13:28:00,0.6342,0.6345,0.6342,0.6345,410200003.0
2009-07-14 13:29:00,0.6345,0.63485,0.6345,0.6346,310600000.0
2009-07-14 13:30:00,0.63475,0.6349,0.6347,0.6348,206600000.0
2009-07-14 13:31:00,0.63485,0.6349,0.6347,0.6348,154200000.0
2009-07-14 13:32:00,0.6347,0.63485,0.6346,0.6348,185599999.0
2009-07-14 13:33:00,0.6348,0.6349,0.6348,0.6349,14000000.0
2009-07-14 13:34:00,0.6349,0.6349,0.63465,0.6349,134199999.0
2009-07-14 13:35:00,0.6348,0.6357,0.6347,0.6355,236200000.0
2009-07-14 13:36:00,0.63555,0.63555,0.6353,0.6353,346200001.0
2009-07-14 13:37:00,0.6355,0.63605,0.6355,0.6359,484999999.0
2009-07-14 13:38:00,0.6359,0.63645,0.6359,0.6361,618300001.0
2009-07-14 13:39:00,0.6361,0.63645,0.636,0.6362,314500000.0
2009-07-14 13:40:00,0.6362,0.63655,0.6362,0.63645,659799999.0
2009-07-14 13:41:00,0.63645,0.63665,0.6361,0.6364,672799999.0
2009-07-14 13:42:00,0.6364,0.63685,0.63625,0.63685,480999999.0
2009-07-14 13:43:00,0.6368,0.63705,0.6367,0.63685,215600000.0
2009-07-14 13:44:00,0.6368,0.63695,0.63645,0.63645,695400002.0
2009-07-14 13:45:00,0.63645,0.63705,0.6364,0.6368,397599998.0
2009-07-14 13:46:00,0.6367,0.6369,0.6364,0.6368,460700000.0
2009-07-14 13:47:00,0.63665,0.6369,0.6366,0.6368,239399999.0
2009-07-14 13:48:00,0.6369,0.637,0.6366,0.63685,348999995.0
2009-07-14 13:49:00,0.637,0.63715,0.6368,0.637,331399998.0
2009-07-14 13:50:00,0.637,0.637,0.6366,0.63665,345600001.0
2009-07-14 13:51:00,0.63665,0.6368,0.6365,0.6366,206600000.0
2009-07-14 13:52:00,0.6366,0.6368,0.63645,0.6366,176999999.0
2009-07-14 13:53:00,0.6366,0.6366,0.63655,0.63655,172799999.0
2009-07-14 13:54:00,0.6365,0.6366,0.6364,0.6364,473200010.0
2009-07-14 13:55:00,0.6364,0.6366,0.6364,0.6366,35600000.0
2009-07-14 13:56:00,0.6366,0.6366,0.6366,0.6366,44800000.0
2009-07-14 13:57:00,0.6367,0.6368,0.6366,0.6367,51000000.0
2009-07-14 13:58:00,0.6367,0.6367,0.6363,0.6366,99000000.0
2009-07-14 13:59:00,0.6365,0.6366,0.6364,0.6364,158600000.0
2009-07-14 14:00:00,0.6364,0.63645,0.6362,0.63625,626399990.0
2009-07-14 14:01:00,0.6363,0.63645,0.6361,0.6363,582599996.0
2009-07-14 14:02:00,0.63635,0.6366,0.63635,0.6365,259600000.0
2009-07-14 14:03:00,0.6365,0.63665,0.6365,0.6366,155800000.0
2009-07-14 14:04:00,0.6366,0.6366,0.6364,0.6364,233200000.0
2009-07-14 14:05:00,0.6365,0.6366,0.6364,0.6366,152400000.0
2009-07-14 14:06:00,0.63645,0.6368,0.63645,0.6367,167200000.0
2009-07-14 14:07:00,0.6367,0.63675,0.6366,0.6366,257200001.0
2009-07-14 14:08:00,0.6366,0.6367,0.6364,0.6364,147800000.0
2009-07-14 14:09:00,0.6364,0.6365,0.63595,0.6361,288200000.0
2009-07-14 14:10:00,0.63595,0.63625,0.63595,0.6362,306600000.0
2009-07-14 14:11:00,0.6362,0.6362,0.63615,0.63615,48000000.0
2009-07-14 14:12:00,0.6361,0.6363,0.6361,0.6361,402400000.0
2009-07-14 14:13:00,0.6361,0.6363,0.6361,0.63625,181000001.0
2009-07-14 14:14:00,0.6363,0.63635,0.6361,0.63615,500399999.0
2009-07-14 14:15:00,0.6361,0.63715,0.6361,0.63675,589600000.0
2009-07-14 14:16:00,0.6367,0.6371,0.6367,0.637,619000000.0
2009-07-14 14:17:00,0.63705,0.63725,0.6369,0.637,617999999.0
2009-07-14 14:18:00,0.637,0.63705,0.6365,0.63665,444400000.0
2009-07-14 14:19:00,0.63665,0.6367,0.63585,0.63585,477800002.0
2009-07-14 14:20:00,0.63585,0.636,0.63545,0.63575,498199999.0
2009-07-14 14:21:00,0.63565,0.6359,0.6356,0.6358,374999999.0
2009-07-14 14:22:00,0.6358,0.6359,0.63545,0.63545,272800000.0
2009-07-14 14:23:00,0.63545,0.6358,0.6354,0.6357,141400000.0
2009-07-14 14:24:00,0.6357,0.6359,0.6355,0.6359,282800000.0
2009-07-14 14:25:00,0.6359,0.63595,0.63565,0.63585,409000003.0
2009-07-14 14:26:00,0.6359,0.6359,0.6356,0.6356,101400000.0
2009-07-14 14:27:00,0.6355,0.6357,0.6355,0.6356,233400000.0
2009-07-14 14:28:00,0.6357,0.6361,0.6356,0.636,69600000.0
2009-07-14 14:29:00,0.63595,0.6362,0.63595,0.6362,63000000.0
2009-07-14 14:30:00,0.6358,0.6366,0.63565,0.6358,182800000.0
2009-07-14 14:31:00,0.6358,0.6362,0.6355,0.6362,143600000.0
2009-07-14 14:32:00,0.6361,0.6362,0.6359,0.6359,211099999.0
2009-07-14 14:33:00,0.6359,0.636,0.63535,0.6354,561799999.0
2009-07-14 14:34:00,0.63545,0.6356,0.63515,0.6352,336600000.0
2009-07-14 14:35:00,0.6352,0.6352,0.6348,0.6348,214600002.0
2009-07-14 14:36:00,0.6348,0.6348,0.634,0.634,443600000.0
2009-07-14 14:37:00,0.63405,0.6346,0.634,0.6344,191700000.0
2009-07-14 14:38:00,0.6344,0.6344,0.634,0.6341,505700000.0
2009-07-14 14:39:00,0.6342,0.6346,0.63405,0.63455,524800001.0
2009-07-14 14:40:00,0.6345,0.63455,0.6336,0.6336,402300001.0
2009-07-14 14:41:00,0.6336,0.63385,0.6336,0.6336,394200000.0
2009-07-14 14:42:00,0.6336,0.63385,0.6336,0.6338,403000000.0
2009-07-14 14:43:00,0.6337,0.63395,0.6336,0.6339,390400000.0
2009-07-14 14:44:00,0.63395,0.6341,0.63385,0.634,468599999.0
2009-07-14 14:45:00,0.634,0.634,0.63365,0.6337,338400000.0
2009-07-14 14:46:00,0.6337,0.6337,0.6333,0.63355,314300000.0
2009-07-14 14:47:00,0.63355,0.6339,0.63355,0.6337,453599997.0
2009-07-14 14:48:00,0.63375,0.6339,0.63355,0.6339,358199999.0
2009-07-14 14:49:00,0.6339,0.63415,0.6338,0.6341,664600000.0
2009-07-14 14:50:00,0.6342,0.6342,0.634,0.6342,374600001.0
2009-07-14 14:51:00,0.6341,0.6343,0.6341,0.6343,329600002.0
2009-07-14 14:52:00,0.6343,0.63445,0.6343,0.6344,499799995.0
2009-07-14 14:53:00,0.6344,0.6344,0.63425,0.6343,359599998.0
2009-07-14 14:54:00,0.6343,0.6343,0.634,0.634,415000001.0
2009-07-14 14:55:00,0.63405,0.6342,0.63385,0.63385,342900002.0
2009-07-14 14:56:00,0.634,0.6341,0.63395,0.634,243400000.0
2009-07-14 14:57:00,0.63395,0.634,0.63355,0.6336,182600000.0
2009-07-14 14:58:00,0.6335,0.6338,0.6333,0.6337,199400000.0
2009-07-14 14:59:00,0.6338,0.6338,0.6334,0.6336,338000000.0
2009-07-14 15:00:00,0.6336,0.6336,0.63325,0.6335,403799998.0
2009-07-14 15:01:00,0.6334,0.6335,0.633,0.6331,236599998.0
2009-07-14 15:02:00,0.633,0.6331,0.6324,0.6328,591800000.0
2009-07-14 15:03:00,0.6329,0.63325,0.6328,0.6332,263499999.0
2009-07-14 15:04:00,0.6332,0.6336,0.63315,0.6335,466099993.0
2009-07-14 15:05:00,0.6336,0.6341,0.63355,0.6341,316699999.0
2009-07-14 15:06:00,0.6339,0.6343,0.6339,0.6341,372000001.0
2009-07-14 15:07:00,0.6341,0.6342,0.63405,0.6342,339399998.0
2009-07-14 15:08:00,0.6341,0.63415,0.63405,0.6341,714799992.0
2009-07-14 15:09:00,0.6341,0.6341,0.63375,0.634,622600007.0
2009-07-14 15:10:00,0.634,0.6344,0.6339,0.6344,428200002.0
2009-07-14 15:11:00,0.6344,0.63455,0.63435,0.6344,281000000.0
2009-07-14 15:12:00,0.6344,0.63455,0.6344,0.63455,375600005.0
2009-07-14 15:13:00,0.6346,0.63475,0.6346,0.6346,185600000.0
2009-07-14 15:14:00,0.6346,0.63465,0.63445,0.6345,354200000.0
2009-07-14 15:15:00,0.6345,0.63465,0.6345,0.63465,166200001.0
2009-07-14 15:16:00,0.63465,0.635,0.63465,0.635,201200000.0
2009-07-14 15:17:00,0.63495,0.63535,0.63495,0.635,275200000.0
2009-07-14 15:18:00,0.635,0.6355,0.63495,0.63545,300200000.0
2009-07-14 15:19:00,0.63545,0.6357,0.63545,0.63555,272400000.0
2009-07-14 15:20:00,0.6354,0.6358,0.63535,0.6357,302300000.0
2009-07-14 15:21:00,0.63565,0.6358,0.6353,0.6353,723599994.0
2009-07-14 15:22:00,0.6353,0.6353,0.63505,0.63505,234800000.0
2009-07-14 15:23:00,0.63505,0.6352,0.6349,0.635,224100000.0
2009-07-14 15:24:00,0.6349,0.63505,0.63465,0.6347,213200000.0
2009-07-14 15:25:00,0.6347,0.63505,0.6347,0.63505,139400000.0
2009-07-14 15:26:00,0.63505,0.63515,0.6346,0.6347,170800000.0
2009-07-14 15:27:00,0.63465,0.6351,0.63465,0.63505,277999999.0
2009-07-14 15:28:00,0.63495,0.6351,0.6349,0.6349,223599999.0
2009-07-14 15:29:00,0.6349,0.63515,0.6349,0.635,59400000.0
2009-07-14 15:30:00,0.63495,0.635,0.6343,0.6343,294600000.0
2009-07-14 15:31:00,0.6343,0.63455,0.63415,0.6343,533799998.0
2009-07-14 15:32:00,0.63425,0.6347,0.63425,0.63465,372000000.0
2009-07-14 15:33:00,0.6348,0.6353,0.6347,0.6353,402799999.0
2009-07-14 15:34:00,0.63535,0.6356,0.6351,0.6355,630400000.0
2009-07-14 15:35:00,0.63545,0.63615,0.6354,0.63595,514799999.0
2009-07-14 15:36:00,0.6358,0.6364,0.6356,0.6356,927000002.0
2009-07-14 15:37:00,0.6356,0.6361,0.63525,0.6356,872399996.0
2009-07-14 15:38:00,0.6355,0.63555,0.6347,0.6349,894199995.0
2009-07-14 15:39:00,0.6348,0.636,0.6345,0.6358,735700001.0
2009-07-14 15:40:00,0.63585,0.6361,0.63545,0.63555,685999994.0
2009-07-14 15:41:00,0.63555,0.63555,0.635,0.63515,360000000.0
2009-07-14 15:42:00,0.63515,0.6352,0.6349,0.6352,297199999.0
2009-07-14 15:43:00,0.63515,0.6352,0.6349,0.63495,250800001.0
2009-07-14 15:44:00,0.6351,0.6353,0.63465,0.63465,523599994.0
2009-07-14 15:45:00,0.63455,0.63485,0.6345,0.6345,469200000.0
2009-07-14 15:46:00,0.6344,0.63475,0.6343,0.6345,282200000.0
2009-07-14 15:47:00,0.6345,0.6349,0.63445,0.6348,439399995.0
2009-07-14 15:48:00,0.6349,0.6352,0.6348,0.6352,502199998.0
2009-07-14 15:49:00,0.6352,0.63535,0.63485,0.6353,556600002.0
2009-07-14 15:50:00,0.6353,0.6354,0.63495,0.6353,367200000.0
2009-07-14 15:51:00,0.6353,0.6361,0.6353,0.6361,250799998.0
2009-07-14 15:52:00,0.636,0.636,0.63495,0.6351,398600000.0
2009-07-14 15:53:00,0.6351,0.6352,0.63465,0.635,368200000.0
2009-07-14 15:54:00,0.635,0.63535,0.6349,0.635,636599997.0
2009-07-14 15:55:00,0.635,0.6355,0.6349,0.63515,584399999.0
2009-07-14 15:56:00,0.63515,0.6356,0.63505,0.63545,281000000.0
2009-07-14 15:57:00,0.6355,0.6355,0.63495,0.6353,321799998.0
2009-07-14 15:58:00,0.6353,0.63555,0.63515,0.6352,373200001.0
2009-07-14 15:59:00,0.63525,0.6354,0.6349,0.6351,336000000.0
2009-07-14 16:00:00,0.63505,0.6353,0.6349,0.6351,177000000.0
2009-07-14 16:01:00,0.6352,0.6354,0.6351,0.63525,328400000.0
2009-07-14 16:02:00,0.63525,0.6357,0.63525,0.63545,355800000.0
2009-07-14 16:03:00,0.63545,0.6359,0.63545,0.6359,299600000.0
2009-07-14 16:04:00,0.6358,0.6359,0.6353,0.6353,97200000.0
2009-07-14 16:05:00,0.63515,0.6352,0.63475,0.6348,310000000.0
2009-07-14 16:06:00,0.6348,0.6352,0.6347,0.6351,495900000.0
2009-07-14 16:07:00,0.6351,0.63575,0.6351,0.63555,514700001.0
2009-07-14 16:08:00,0.63555,0.6359,0.6355,0.6356,600399998.0
2009-07-14 16:09:00,0.6356,0.6358,0.63545,0.6357,686999999.0
2009-07-14 16:10:00,0.63565,0.63575,0.6351,0.63535,914200001.0
2009-07-14 16:11:00,0.63535,0.63605,0.6353,0.63575,682800000.0
2009-07-14 16:12:00,0.63575,0.63595,0.6355,0.63575,804399999.0
2009-07-14 16:13:00,0.6358,0.63585,0.6355,0.6355,526000001.0
2009-07-14 16:14:00,0.6355,0.6355,0.6351,0.63515,359600001.0
2009-07-14 16:15:00,0.6353,0.6359,0.6353,0.6357,336799999.0
2009-07-14 16:16:00,0.6357,0.6358,0.63515,0.6355,517800002.0
2009-07-14 16:17:00,0.6354,0.6355,0.63485,0.635,411200000.0
2009-07-14 16:18:00,0.6351,0.63555,0.6351,0.6352,299600000.0
2009-07-14 16:19:00,0.6352,0.6352,0.6351,0.63515,106200000.0
2009-07-14 16:20:00,0.6351,0.6353,0.63495,0.63495,119600000.0
2009-07-14 16:21:00,0.63485,0.6351,0.63465,0.63465,330200002.0
2009-07-14 16:22:00,0.63465,0.6349,0.6345,0.6345,574199998.0
2009-07-14 16:23:00,0.6345,0.6347,0.6345,0.63455,186000000.0
2009-07-14 16:24:00,0.6347,0.6349,0.6347,0.6348,125999999.0
2009-07-14 16:25:00,0.63485,0.635,0.6347,0.6348,202600000.0
2009-07-14 16:26:00,0.63485,0.635,0.6347,0.6349,268100000.0
2009-07-14 16:27:00,0.6349,0.6349,0.6347,0.63475,112700000.0
2009-07-14 16:28:00,0.6348,0.635,0.6347,0.63475,174800000.0
2009-07-14 16:29:00,0.6348,0.635,0.6347,0.635,76000000.0
2009-07-14 16:30:00,0.6351,0.6352,0.6349,0.63505,170000000.0
2009-07-14 16:31:00,0.63505,0.6351,0.6348,0.6348,231600000.0
2009-07-14 16:32:00,0.6349,0.6352,0.6348,0.6351,95600000.0
2009-07-14 16:33:00,0.6351,0.6351,0.6346,0.6347,191599998.0
2009-07-14 16:34:00,0.6347,0.6349,0.6346,0.6347,212600000.0
2009-07-14 16:35:00,0.6347,0.6347,0.6341,0.63425,262200001.0
2009-07-14 16:36:00,0.63425,0.63425,0.63375,0.63385,263399999.0
2009-07-14 16:37:00,0.63385,0.63395,0.63375,0.6338,250200000.0
2009-07-14 16:38:00,0.63375,0.63385,0.63375,0.6338,100800000.0
2009-07-14 16:39:00,0.6338,0.6339,0.6335,0.6335,412999999.0
2009-07-14 16:40:00,0.6335,0.63415,0.63325,0.6341,683200000.0
2009-07-14 16:41:00,0.6341,0.6341,0.63345,0.6335,473599999.0
2009-07-14 16:42:00,0.6335,0.6336,0.6332,0.6332,311600000.0
2009-07-14 16:43:00,0.6332,0.6335,0.63295,0.6334,390400000.0
2009-07-14 16:44:00,0.6334,0.6336,0.6334,0.6334,132600000.0
2009-07-14 16:45:00,0.6334,0.6334,0.633,0.6332,287900000.0
2009-07-14 16:46:00,0.6332,0.6332,0.6328,0.63315,369599999.0
2009-07-14 16:47:00,0.6332,0.6336,0.6332,0.6335,258800001.0
2009-07-14 16:48:00,0.6335,0.6335,0.6333,0.63335,202600000.0
2009-07-14 16:49:00,0.63335,0.6336,0.63335,0.6335,427399998.0
2009-07-14 16:50:00,0.6336,0.634,0.63355,0.634,286800000.0
2009-07-14 16:51:00,0.634,0.634,0.6338,0.6339,80000000.0
2009-07-14 16:52:00,0.634,0.634,0.6338,0.634,164800000.0
2009-07-14 16:53:00,0.634,0.634,0.6336,0.6338,158400002.0
2009-07-14 16:54:00,0.6338,0.6341,0.6336,0.634,348800000.0
2009-07-14 16:55:00,0.634,0.6342,0.6338,0.63395,425700000.0
2009-07-14 16:56:00,0.634,0.634,0.63355,0.63365,587200000.0
2009-07-14 16:57:00,0.63365,0.6338,0.63355,0.63355,410600000.0
2009-07-14 16:58:00,0.6335,0.6344,0.6335,0.6343,505200000.0
2009-07-14 16:59:00,0.6343,0.6343,0.6339,0.63405,671399999.0
2009-07-14 17:00:00,0.6341,0.63425,0.63375,0.6338,576400000.0
2009-07-14 17:01:00,0.6338,0.634,0.6338,0.6339,646199990.0
2009-07-14 17:02:00,0.634,0.63415,0.6336,0.6336,778000000.0
2009-07-14 17:03:00,0.6336,0.63405,0.6336,0.634,185600000.0
2009-07-14 17:04:00,0.634,0.6341,0.6339,0.63405,145600000.0
2009-07-14 17:05:00,0.63415,0.6348,0.63415,0.63445,340400000.0
2009-07-14 17:06:00,0.63445,0.6348,0.63445,0.63465,265600001.0
2009-07-14 17:07:00,0.63465,0.63485,0.6346,0.63485,362999995.0
2009-07-14 17:08:00,0.63485,0.63495,0.6347,0.63475,393999999.0
2009-07-14 17:09:00,0.63475,0.6348,0.6347,0.6348,305199999.0
2009-07-14 17:10:00,0.6348,0.63505,0.6348,0.6349,388799994.0
2009-07-14 17:11:00,0.6349,0.635,0.6348,0.6348,286000000.0
2009-07-14 17:12:00,0.6348,0.635,0.6347,0.635,601000000.0
2009-07-14 17:13:00,0.63495,0.63555,0.63495,0.63545,510399999.0
2009-07-14 17:14:00,0.63545,0.6356,0.6352,0.6353,426999998.0
2009-07-14 17:15:00,0.6353,0.6357,0.6353,0.6356,278400001.0
2009-07-14 17:16:00,0.6356,0.6358,0.6356,0.6358,308999999.0
2009-07-14 17:17:00,0.6358,0.6358,0.6357,0.6357,241000000.0
2009-07-14 17:18:00,0.6357,0.636,0.6357,0.63585,329600000.0
2009-07-14 17:19:00,0.6359,0.63635,0.6359,0.63605,165200000.0
2009-07-14 17:20:00,0.63615,0.6362,0.6361,0.6361,186200000.0
2009-07-14 17:21:00,0.63615,0.63615,0.63565,0.63565,359199999.0
2009-07-14 17:22:00,0.63565,0.63605,0.6356,0.63585,586999997.0
2009-07-14 17:23:00,0.6359,0.63615,0.6356,0.63575,336199999.0
2009-07-14 17:24:00,0.63575,0.636,0.6356,0.63575,436000001.0
2009-07-14 17:25:00,0.63575,0.6358,0.6356,0.6358,332800000.0
2009-07-14 17:26:00,0.6358,0.6362,0.6358,0.636,158600000.0
2009-07-14 17:27:00,0.6361,0.6362,0.6359,0.636,97000000.0
2009-07-14 17:28:00,0.636,0.6362,0.636,0.636,309799997.0
2009-07-14 17:29:00,0.636,0.6362,0.636,0.6361,233199998.0
2009-07-14 17:30:00,0.6362,0.6362,0.636,0.636,112400000.0
2009-07-14 17:31:00,0.63595,0.63615,0.6357,0.6358,252900000.0
2009-07-14 17:32:00,0.6357,0.6359,0.6356,0.6358,240600000.0
2009-07-14 17:33:00,0.6358,0.6362,0.6358,0.6362,179600000.0
2009-07-14 17:34:00,0.6361,0.6362,0.636,0.6361,76000000.0
2009-07-14 17:35:00,0.6362,0.6362,0.6361,0.6361,44000000.0
2009-07-14 17:36:00,0.6361,0.6361,0.636,0.636,73200000.0
2009-07-14 17:37:00,0.636,0.636,0.63585,0.63585,74000000.0
2009-07-14 17:38:00,0.6359,0.63595,0.63585,0.63585,368999993.0
2009-07-14 17:39:00,0.63585,0.6363,0.6358,0.6361,196400000.0
2009-07-14 17:40:00,0.6361,0.6363,0.636,0.63615,189400000.0
2009-07-14 17:41:00,0.63615,0.63615,0.6359,0.6359,272400000.0
2009-07-14 17:42:00,0.6359,0.636,0.63585,0.63595,155600000.0
2009-07-14 17:43:00,0.63595,0.63595,0.6359,0.6359,315599993.0
2009-07-14 17:44:00,0.6358,0.6358,0.63565,0.6357,67400000.0
2009-07-14 17:45:00,0.6357,0.6358,0.63565,0.63575,73600000.0
2009-07-14 17:46:00,0.6358,0.6362,0.6358,0.6359,357000001.0
2009-07-14 17:47:00,0.63595,0.636,0.6358,0.63585,207499999.0
2009-07-14 17:48:00,0.63585,0.6359,0.63575,0.6359,280400000.0
2009-07-14 17:49:00,0.63595,0.6362,0.63595,0.6361,468400000.0
2009-07-14 17:50:00,0.6361,0.6366,0.6361,0.6366,483000000.0
2009-07-14 17:51:00,0.6366,0.6367,0.6364,0.6366,234600000.0
2009-07-14 17:52:00,0.6366,0.6367,0.63655,0.6366,63400001.0
2009-07-14 17:53:00,0.6366,0.6367,0.6364,0.6367,107200000.0
2009-07-14 17:54:00,0.6366,0.6366,0.6362,0.6364,123800000.0
2009-07-14 17:55:00,0.6364,0.6365,0.6362,0.63635,207600001.0
2009-07-14 17:56:00,0.63635,0.6365,0.63615,0.6362,282200000.0
2009-07-14 17:57:00,0.6362,0.6363,0.636,0.636,231600000.0
2009-07-14 17:58:00,0.636,0.6362,0.636,0.6362,274399998.0
2009-07-14 17:59:00,0.6363,0.6364,0.636,0.63605,351199995.0
2009-07-14 18:00:00,0.63605,0.6365,0.63605,0.6364,128599999.0
2009-07-14 18:01:00,0.6364,0.6367,0.6364,0.6364,96200000.0
2009-07-14 18:02:00,0.6364,0.6364,0.6362,0.6362,188600000.0
2009-07-14 18:03:00,0.63615,0.6364,0.63605,0.6364,115000000.0
2009-07-14 18:04:00,0.6364,0.6366,0.6364,0.6366,104600000.0
2009-07-14 18:05:00,0.63655,0.6366,0.6365,0.6366,81600000.0
2009-07-14 18:06:00,0.6366,0.63685,0.63645,0.63685,79399999.0
2009-07-14 18:07:00,0.6367,0.637,0.6367,0.6369,287400000.0
2009-07-14 18:08:00,0.6369,0.6369,0.6369,0.6369,57800000.0
2009-07-14 18:09:00,0.6369,0.6369,0.6364,0.6364,142200000.0
2009-07-14 18:10:00,0.6364,0.6367,0.6363,0.6364,84000001.0
2009-07-14 18:11:00,0.6362,0.6365,0.636,0.636,220300000.0
2009-07-14 18:12:00,0.636,0.63645,0.636,0.63645,224599999.0
2009-07-14 18:13:00,0.6364,0.6365,0.6359,0.63595,558800002.0
2009-07-14 18:14:00,0.63595,0.63615,0.63585,0.63595,438000001.0
2009-07-14 18:15:00,0.63595,0.6362,0.63595,0.6361,237600002.0
2009-07-14 18:16:00,0.6361,0.6361,0.63595,0.6361,186600001.0
2009-07-14 18:17:00,0.6361,0.63615,0.6361,0.63615,80000000.0
2009-07-14 18:18:00,0.63615,0.6362,0.63595,0.636,131200000.0
2009-07-14 18:19:00,0.636,0.636,0.6358,0.6358,166000004.0
2009-07-14 18:20:00,0.6358,0.6358,0.6356,0.6356,125000002.0
2009-07-14 18:21:00,0.63565,0.63575,0.63555,0.63555,511799995.0
2009-07-14 18:22:00,0.63555,0.63555,0.635,0.63505,241200000.0
2009-07-14 18:23:00,0.635,0.635,0.6344,0.6346,209000000.0
2009-07-14 18:24:00,0.6346,0.6347,0.63455,0.6347,188600000.0
2009-07-14 18:25:00,0.6347,0.63505,0.6347,0.6348,108400000.0
2009-07-14 18:26:00,0.6348,0.63495,0.63475,0.6349,54800000.0
2009-07-14 18:27:00,0.6349,0.635,0.6349,0.635,26800000.0
2009-07-14 18:28:00,0.635,0.635,0.6349,0.635,85800000.0
2009-07-14 18:29:00,0.63475,0.63487,0.63462,0.63468,256999998.0
2009-07-14 18:30:00,0.635,0.635,0.635,0.635,5800000.0
2009-07-14 18:31:00,0.63477,0.63492,0.63461,0.6347,234600001.0
2009-07-14 18:32:00,0.635,0.635,0.635,0.635,17400000.0
2009-07-14 18:33:00,0.63495,0.635,0.63495,0.635,67000000.0
2009-07-14 18:34:00,0.635,0.6351,0.6348,0.63485,250800000.0
2009-07-14 18:35:00,0.63485,0.63485,0.6348,0.63485,62400000.0
2009-07-14 18:36:00,0.63485,0.63485,0.63485,0.63485,12200000.0
2009-07-14 18:37:00,0.635,0.635,0.63485,0.63485,27400000.0
2009-07-14 18:38:00,0.63485,0.63485,0.63485,0.63485,24400000.0
2009-07-14 18:39:00,0.63485,0.63485,0.6348,0.6348,10400000.0
2009-07-14 18:40:00,0.6349,0.63505,0.63485,0.63505,79400000.0
2009-07-14 18:41:00,0.63465,0.63487,0.63462,0.63471,345599998.0
2009-07-14 18:42:00,0.63495,0.63495,0.6349,0.63495,180799999.0
2009-07-14 18:43:00,0.6349,0.6349,0.63435,0.6345,148399999.0
2009-07-14 18:44:00,0.6346,0.63465,0.6344,0.6344,109400000.0
2009-07-14 18:45:00,0.6344,0.63465,0.6344,0.63465,62200000.0
2009-07-14 18:46:00,0.6345,0.6346,0.6345,0.6345,84600000.0
2009-07-14 18:47:00,0.6345,0.6345,0.6345,0.6345,7400000.0
2009-07-14 18:48:00,0.6346,0.6349,0.6345,0.6349,176000001.0
2009-07-14 18:49:00,0.635,0.635,0.6349,0.635,48800001.0
2009-07-14 18:50:00,0.635,0.6351,0.635,0.6351,55600001.0
2009-07-14 18:51:00,0.63505,0.63505,0.63505,0.63505,27600001.0
2009-07-14 18:52:00,0.63505,0.6351,0.63505,0.6351,8400000.0
2009-07-14 18:53:00,0.6351,0.6351,0.635,0.6351,16200000.0
2009-07-14 18:54:00,0.635,0.63535,0.6348,0.6351,199200000.0
2009-07-14 18:55:00,0.6349,0.635,0.6348,0.635,55000000.0
2009-07-14 18:56:00,0.6349,0.6352,0.6349,0.6351,60800001.0
2009-07-14 18:57:00,0.635,0.63508,0.63492,0.635,324600000.0
2009-07-14 18:58:00,0.6351,0.6351,0.6351,0.6351,4800000.0
2009-07-14 18:59:00,0.6351,0.6352,0.6351,0.6351,67400000.0
2009-07-14 19:00:00,0.6351,0.63535,0.6351,0.63535,57600000.0
2009-07-14 19:01:00,0.6353,0.6353,0.63525,0.63525,18800000.0
2009-07-14 19:02:00,0.6352,0.6353,0.6352,0.6353,50200000.0
2009-07-14 19:03:00,0.6353,0.6354,0.6353,0.6354,119799997.0
2009-07-14 19:04:00,0.6353,0.63555,0.6353,0.6355,35800000.0
2009-07-14 19:05:00,0.6355,0.6355,0.63535,0.6354,179200001.0
2009-07-14 19:06:00,0.6354,0.6354,0.63525,0.6354,106200000.0
2009-07-14 19:07:00,0.6354,0.63545,0.6352,0.6352,73800000.0
2009-07-14 19:08:00,0.6352,0.6352,0.6352,0.6352,43800000.0
2009-07-14 19:09:00,0.63515,0.6352,0.6351,0.6352,90200000.0
2009-07-14 19:10:00,0.6352,0.6354,0.6352,0.6354,45800000.0
2009-07-14 19:11:00,0.63545,0.6355,0.63545,0.6355,151600001.0
2009-07-14 19:12:00,0.63545,0.6356,0.63545,0.63555,107400001.0
2009-07-14 19:13:00,0.63555,0.6357,0.6355,0.6356,79000001.0
2009-07-14 19:14:00,0.63555,0.6356,0.63545,0.6355,32000000.0
2009-07-14 19:15:00,0.6355,0.6355,0.63545,0.63545,58200000.0
2009-07-14 19:16:00,0.63545,0.63545,0.6354,0.6354,87800000.0
2009-07-14 19:17:00,0.6354,0.6354,0.6353,0.63535,70200001.0
2009-07-14 19:18:00,0.63535,0.63535,0.6353,0.6353,33400000.0
2009-07-14 19:19:00,0.6353,0.6353,0.63525,0.63525,11800000.0
2009-07-14 19:20:00,0.63525,0.63525,0.6345,0.6345,144500000.0
2009-07-14 19:21:00,0.6345,0.6345,0.63435,0.63435,14800000.0
2009-07-14 19:22:00,0.6347,0.63475,0.6346,0.6346,58600000.0
2009-07-14 19:23:00,0.63455,0.63455,0.6342,0.6342,101600001.0
2009-07-14 19:24:00,0.6342,0.63445,0.63415,0.63425,180400001.0
2009-07-14 19:25:00,0.6342,0.6346,0.6341,0.63445,251200006.0
2009-07-14 19:26:00,0.63445,0.6347,0.6344,0.6346,108800000.0
2009-07-14 19:27:00,0.6346,0.6346,0.6346,0.6346,30400000.0
2009-07-14 19:28:00,0.6346,0.6346,0.6343,0.6344,102199999.0
2009-07-14 19:29:00,0.6344,0.63465,0.6343,0.6344,100000001.0
2009-07-14 19:30:00,0.63425,0.63433,0.63424,0.63429,257000002.0
2009-07-14 19:31:00,0.6345,0.6345,0.6344,0.6344,140200003.0
2009-07-14 19:32:00,0.6344,0.6345,0.6344,0.63445,93200002.0
2009-07-14 19:33:00,0.6344,0.63445,0.6344,0.63445,115400003.0
2009-07-14 19:34:00,0.6345,0.6345,0.6344,0.6344,127800000.0
2009-07-14 19:35:00,0.6344,0.6345,0.6344,0.6345,144999997.0
2009-07-14 19:36:00,0.6345,0.6345,0.6345,0.6345,12600000.0
2009-07-14 19:37:00,0.6345,0.6345,0.6344,0.6345,61000000.0
2009-07-14 19:38:00,0.63445,0.6345,0.6344,0.6344,78000000.0
2009-07-14 19:39:00,0.6344,0.6344,0.6344,0.6344,91600000.0
2009-07-14 19:40:00,0.6345,0.6345,0.6345,0.6345,16000000.0
2009-07-14 19:41:00,0.63437,0.63447,0.63435,0.63443,120000000.0
2009-07-14 19:42:00,0.63432,0.63432,0.6341,0.63417,402600001.0
2009-07-14 19:43:00,0.6345,0.6345,0.6345,0.6345,24600000.0
2009-07-14 19:44:00,0.6345,0.6345,0.6345,0.6345,39200000.0
2009-07-14 19:45:00,0.6345,0.6345,0.63445,0.63445,58200000.0
2009-07-14 19:46:00,0.63427,0.63438,0.63426,0.63435,118799999.0
2009-07-14 19:47:00,0.63437,0.63437,0.63433,0.63435,90600000.0
2009-07-14 19:48:00,0.63433,0.6344,0.63433,0.63435,51800000.0
2009-07-14 19:49:00,0.63435,0.63443,0.63433,0.63443,67600000.0
2009-07-14 19:50:00,0.63445,0.6345,0.63426,0.63443,121400000.0
2009-07-14 19:51:00,0.63432,0.63436,0.63417,0.63436,142800000.0
2009-07-14 19:52:00,0.6345,0.6345,0.6345,0.6345,10000000.0
2009-07-14 19:53:00,0.6345,0.6345,0.63435,0.63435,175000000.0
2009-07-14 19:54:00,0.6343,0.6343,0.63405,0.63405,154800002.0
2009-07-14 19:55:00,0.63405,0.63415,0.63405,0.6341,89000000.0
2009-07-14 19:56:00,0.6341,0.63425,0.63405,0.63405,151800001.0
2009-07-14 19:57:00,0.63405,0.63405,0.63375,0.63375,132800001.0
2009-07-14 19:58:00,0.63375,0.634,0.6337,0.634,205400008.0
2009-07-14 19:59:00,0.634,0.634,0.6337,0.63385,132000000.0
2009-07-14 20:00:00,0.6339,0.63395,0.63345,0.63345,300000001.0
2009-07-14 20:01:00,0.63345,0.6337,0.63345,0.6335,346000003.0
2009-07-14 20:02:00,0.6335,0.6336,0.63235,0.63355,367600001.0
2009-07-14 20:03:00,0.63355,0.63365,0.6333,0.63365,128399999.0
2009-07-14 20:04:00,0.63365,0.63365,0.63365,0.63365,5600000.0
2009-07-14 20:05:00,0.6335,0.6338,0.6331,0.6335,65000000.0
2009-07-14 20:06:00,0.6337,0.6339,0.6335,0.6337,105600000.0
2009-07-14 20:07:00,0.6337,0.6337,0.63305,0.6335,61000000.0
2009-07-14 20:08:00,0.6334,0.6335,0.6333,0.6333,81600001.0
2009-07-14 20:09:00,0.6334,0.6335,0.6334,0.6335,23800000.0
2009-07-14 20:10:00,0.6335,0.6335,0.6335,0.6335,2400000.0
2009-07-14 20:11:00,0.6335,0.6335,0.63345,0.6335,12400000.0
2009-07-14 20:12:00,0.63345,0.6336,0.63345,0.6335,26600000.0
2009-07-14 20:13:00,0.6335,0.6344,0.6335,0.63395,243700001.0
2009-07-14 20:14:00,0.6339,0.6339,0.6337,0.6339,74800000.0
2009-07-14 20:15:00,0.63385,0.6341,0.63385,0.6341,54200000.0
2009-07-14 20:16:00,0.6341,0.6347,0.63395,0.6345,271200001.0
2009-07-14 20:17:00,0.63445,0.63455,0.63445,0.63455,148000000.0
2009-07-14 20:18:00,0.6346,0.6346,0.63445,0.63455,141999999.0
2009-07-14 20:19:00,0.63455,0.63455,0.6335,0.6336,173200000.0
2009-07-14 20:20:00,0.6336,0.6336,0.63355,0.6336,33000000.0
2009-07-14 20:21:00,0.63338,0.63353,0.63333,0.63333,310000000.0
2009-07-14 20:22:00,0.63343,0.63348,0.63342,0.63344,80000000.0
2009-07-14 20:23:00,0.63365,0.6339,0.63365,0.6339,148600000.0
2009-07-14 20:24:00,0.6339,0.6339,0.6339,0.6339,103400000.0
2009-07-14 20:25:00,0.6339,0.6339,0.63375,0.63375,146400004.0
2009-07-14 20:26:00,0.63375,0.63375,0.63305,0.63345,249600002.0
2009-07-14 20:27:00,0.63345,0.6337,0.6334,0.6337,205000000.0
2009-07-14 20:28:00,0.6337,0.6337,0.6337,0.6337,99600000.0
2009-07-14 20:29:00,0.6337,0.6337,0.6337,0.6337,88800000.0
2009-07-14 20:30:00,0.6337,0.6339,0.63345,0.6335,581400008.0
2009-07-14 20:31:00,0.63345,0.6337,0.6334,0.6335,200800000.0
2009-07-14 20:32:00,0.6335,0.6337,0.6335,0.6337,139400000.0
2009-07-14 20:33:00,0.6337,0.6338,0.6337,0.63375,37200000.0
2009-07-14 20:34:00,0.63375,0.6338,0.6337,0.63375,117000000.0
2009-07-14 20:35:00,0.6337,0.6339,0.6337,0.6337,84400000.0
2009-07-14 20:36:00,0.6339,0.63465,0.63345,0.63455,214000001.0
2009-07-14 20:37:00,0.63455,0.6347,0.63445,0.6346,160100000.0
2009-07-14 20:38:00,0.6346,0.6346,0.6346,0.6346,1000000.0
2009-07-14 20:39:00,0.6346,0.6346,0.6346,0.6346,1000000.0
2009-07-14 20:40:00,0.6346,0.6347,0.6346,0.6346,47200000.0
2009-07-14 20:41:00,0.6346,0.6346,0.6345,0.6346,93800000.0
2009-07-14 20:42:00,0.63455,0.63465,0.63455,0.63465,31400000.0
2009-07-14 20:43:00,0.6347,0.6353,0.6347,0.63525,129600001.0
2009-07-14 20:44:00,0.6353,0.63545,0.6349,0.6349,317800001.0
2009-07-14 20:45:00,0.6349,0.63505,0.63485,0.63505,108400000.0
2009-07-14 20:46:00,0.635,0.635,0.6349,0.6349,36800000.0
2009-07-14 20:47:00,0.6349,0.635,0.63485,0.6349,96200002.0
2009-07-14 20:48:00,0.6348,0.6352,0.6347,0.6352,252200001.0
2009-07-14 20:49:00,0.6352,0.6352,0.635,0.63505,70000000.0
2009-07-14 20:50:00,0.63505,0.63525,0.6345,0.6345,124000000.0
2009-07-14 20:51:00,0.63445,0.6348,0.63445,0.6347,44200001.0
2009-07-14 20:52:00,0.6347,0.6348,0.63455,0.63455,14600000.0
2009-07-14 20:53:00,0.6344,0.6344,0.6343,0.63435,112200001.0
2009-07-14 20:54:00,0.63435,0.63435,0.6343,0.6343,42400000.0
2009-07-14 20:55:00,0.63413,0.6342,0.63413,0.63417,86000000.0
2009-07-14 20:56:00,0.6343,0.63435,0.6343,0.63435,15600000.0
2009-07-14 20:57:00,0.6343,0.63435,0.63425,0.63435,206000000.0
2009-07-14 20:58:00,0.6344,0.6344,0.6343,0.6343,59200000.0
2009-07-14 20:59:00,0.6344,0.6348,0.63425,0.6348,140600000.0
2009-07-14 21:00:00,0.6344,0.6349,0.6344,0.6348,119800000.0
2009-07-14 21:01:00,0.6348,0.6348,0.6348,0.6348,61800000.0
2009-07-14 21:02:00,0.6348,0.63505,0.6348,0.63505,33600000.0
2009-07-14 21:03:00,0.63505,0.63505,0.63475,0.6348,46400000.0
2009-07-14 21:04:00,0.6348,0.635,0.6348,0.6349,153800002.0
2009-07-14 21:05:00,0.6349,0.635,0.6349,0.635,33200000.0
2009-07-14 21:06:00,0.635,0.635,0.6349,0.6349,10000000.0
2009-07-14 21:07:00,0.6348,0.6349,0.6348,0.6349,55200000.0
2009-07-14 21:08:00,0.635,0.63505,0.635,0.63505,45600000.0
2009-07-14 21:09:00,0.635,0.63505,0.635,0.63505,39800000.0
2009-07-14 21:10:00,0.63505,0.6351,0.635,0.6351,143000001.0
2009-07-14 21:11:00,0.6351,0.63535,0.6351,0.63525,150400002.0
2009-07-14 21:12:00,0.6352,0.63525,0.6351,0.6352,151200001.0
2009-07-14 21:13:00,0.6353,0.6353,0.63515,0.63525,185600004.0
2009-07-14 21:14:00,0.6351,0.6351,0.63495,0.63495,26200000.0
2009-07-14 21:15:00,0.6351,0.6352,0.63505,0.6352,16000000.0
2009-07-14 21:16:00,0.6352,0.6352,0.6351,0.6351,15200000.0
2009-07-14 21:17:00,0.6353,0.6353,0.6347,0.63475,100800000.0
2009-07-14 21:18:00,0.63475,0.63475,0.63475,0.63475,7400000.0
2009-07-14 21:19:00,0.63495,0.635,0.63495,0.635,17600000.0
2009-07-14 21:20:00,0.635,0.635,0.63495,0.63495,73600000.0
2009-07-14 21:21:00,0.63495,0.635,0.63495,0.635,63800000.0
2009-07-14 21:22:00,0.635,0.635,0.635,0.635,2600000.0
2009-07-14 21:23:00,0.63465,0.63482,0.63457,0.63482,126600000.0
2009-07-14 21:24:00,0.63515,0.6352,0.63515,0.6352,7600000.0
2009-07-14 21:25:00,0.63515,0.63515,0.635,0.635,100400001.0
2009-07-14 21:26:00,0.635,0.63505,0.635,0.63505,32400000.0
2009-07-14 21:27:00,0.63505,0.6353,0.63505,0.63525,146400004.0
2009-07-14 21:28:00,0.6352,0.63525,0.6352,0.63525,56400000.0
2009-07-14 21:29:00,0.6352,0.6353,0.6352,0.6352,79000000.0
2009-07-14 21:30:00,0.6352,0.63525,0.6352,0.6352,49800000.0
2009-07-14 21:31:00,0.6352,0.63535,0.6352,0.63525,134800001.0
2009-07-14 21:32:00,0.63525,0.6354,0.63525,0.63535,116200001.0
2009-07-14 21:33:00,0.63535,0.63535,0.63475,0.63495,162600001.0
2009-07-14 21:34:00,0.63495,0.6352,0.63495,0.6352,57000000.0
2009-07-14 21:35:00,0.6352,0.6352,0.6352,0.6352,21200000.0
2009-07-14 21:36:00,0.63525,0.63525,0.635,0.6351,40200000.0
2009-07-14 21:37:00,0.6351,0.6351,0.6351,0.6351,14800000.0
2009-07-14 21:38:00,0.63477,0.63492,0.63477,0.63486,27600000.0
2009-07-14 21:39:00,0.63497,0.6351,0.63492,0.6351,89400000.0
2009-07-14 21:40:00,0.6351,0.6351,0.63505,0.6351,24600000.0
2009-07-14 21:41:00,0.63505,0.63505,0.63455,0.6347,44400000.0
2009-07-14 21:42:00,0.63485,0.63485,0.6344,0.63485,136400003.0
2009-07-14 21:43:00,0.6349,0.63495,0.6349,0.63495,19200000.0
2009-07-14 21:44:00,0.6349,0.6349,0.6349,0.6349,1200000.0
2009-07-14 21:45:00,0.6349,0.63495,0.6349,0.63495,19200000.0
2009-07-14 21:46:00,0.6349,0.63505,0.6349,0.63505,51400000.0
2009-07-14 21:47:00,0.63505,0.63505,0.635,0.635,43600000.0
2009-07-14 21:48:00,0.63484,0.63494,0.63484,0.63493,48400000.0
2009-07-14 21:49:00,0.63488,0.63497,0.63486,0.63497,67600000.0
2009-07-14 21:50:00,0.635,0.635,0.635,0.635,39800000.0
2009-07-14 21:51:00,0.635,0.635,0.635,0.635,9000000.0
2009-07-14 21:52:00,0.635,0.635,0.635,0.635,7400000.0
2009-07-14 21:53:00,0.635,0.63505,0.63495,0.63505,205600002.0
2009-07-14 21:54:00,0.63505,0.63505,0.63505,0.63505,25600000.0
2009-07-14 21:55:00,0.635,0.635,0.635,0.635,4800000.0
2009-07-14 21:56:00,0.63492,0.63496,0.63478,0.63491,99400000.0
2009-07-14 21:57:00,0.63505,0.63505,0.63505,0.63505,12800000.0
2009-07-14 21:58:00,0.63489,0.63489,0.63482,0.63482,17200000.0
2009-07-14 21:59:00,0.63495,0.63505,0.63495,0.63505,71200000.0
2009-07-14 22:00:00,0.63505,0.63505,0.63445,0.63505,96000000.0
2009-07-14 22:01:00,0.63505,0.63505,0.63505,0.63505,7400000.0
2009-07-14 22:02:00,0.63476,0.63494,0.63471,0.63479,99800000.0
2009-07-14 22:03:00,0.635,0.63505,0.635,0.63505,14800000.0
2009-07-14 22:04:00,0.6347,0.6351,0.6342,0.6348,241200001.0
2009-07-14 22:05:00,0.63485,0.63485,0.63485,0.63485,12800000.0
2009-07-14 22:06:00,0.63475,0.63475,0.63475,0.63475,4800000.0
2009-07-14 22:07:00,0.6347,0.63535,0.634,0.63535,322200000.0
2009-07-14 22:08:00,0.63523,0.63523,0.63514,0.63515,33600000.0
2009-07-14 22:09:00,0.63525,0.63525,0.6351,0.6351,28800000.0
2009-07-14 22:10:00,0.63515,0.63545,0.63515,0.63545,94400000.0
2009-07-14 22:11:00,0.6355,0.6355,0.6355,0.6355,8600000.0
2009-07-14 22:12:00,0.6355,0.6355,0.6355,0.6355,7400000.0
2009-07-14 22:13:00,0.6356,0.6356,0.6356,0.6356,7400000.0
2009-07-14 22:14:00,0.63526,0.63538,0.63522,0.63534,117000000.0
2009-07-14 22:15:00,0.63545,0.63545,0.63545,0.63545,7400000.0
2009-07-14 22:16:00,0.63501,0.63519,0.63501,0.63512,48200000.0
2009-07-14 22:17:00,0.6353,0.6353,0.6353,0.6353,7400000.0
2009-07-14 22:18:00,0.6355,0.6355,0.6354,0.6354,28200000.0
2009-07-14 22:19:00,0.63527,0.63527,0.63496,0.63496,67200000.0
2009-07-14 22:20:00,0.63545,0.6356,0.63545,0.6356,53600001.0
2009-07-14 22:21:00,0.63565,0.63575,0.63565,0.63575,77000000.0
2009-07-14 22:22:00,0.63575,0.63585,0.63575,0.63585,49000000.0
2009-07-14 22:23:00,0.63615,0.63635,0.6361,0.63625,97600001.0
2009-07-14 22:24:00,0.63625,0.63625,0.63595,0.63595,93800000.0
2009-07-14 22:25:00,0.6358,0.6358,0.6352,0.6353,50000000.0
2009-07-14 22:26:00,0.63595,0.63595,0.63595,0.63595,20800000.0
2009-07-14 22:27:00,0.63595,0.63595,0.63595,0.63595,6400000.0
2009-07-14 22:28:00,0.63605,0.63615,0.63605,0.63615,12800000.0
2009-07-14 22:29:00,0.63615,0.63625,0.6357,0.6359,89200000.0
2009-07-14 22:30:00,0.636,0.636,0.636,0.636,7400000.0
2009-07-14 22:31:00,0.636,0.63745,0.63595,0.63675,577199999.0
2009-07-14 22:32:00,0.6368,0.63745,0.6368,0.6374,284200000.0
2009-07-14 22:33:00,0.63755,0.6382,0.63755,0.63765,269000001.0
2009-07-14 22:34:00,0.63765,0.63885,0.6375,0.6387,257400001.0
2009-07-14 22:35:00,0.63875,0.63875,0.63775,0.63845,337200005.0
2009-07-14 22:36:00,0.63865,0.63865,0.63765,0.6383,181200001.0
2009-07-14 22:37:00,0.63835,0.63865,0.63835,0.63845,128000000.0
2009-07-14 22:38:00,0.6384,0.63965,0.6383,0.63955,189000000.0
2009-07-14 22:39:00,0.63955,0.63965,0.63885,0.639,113800000.0
2009-07-14 22:40:00,0.63895,0.63895,0.6385,0.63875,85000000.0
2009-07-14 22:41:00,0.63875,0.63875,0.63875,0.63875,7400000.0
2009-07-14 22:42:00,0.6388,0.63935,0.6388,0.63925,132200000.0
2009-07-14 22:43:00,0.63925,0.63925,0.63925,0.63925,24200000.0
2009-07-14 22:44:00,0.63925,0.6395,0.63875,0.63895,117800000.0
2009-07-14 22:45:00,0.63895,0.63905,0.63885,0.63895,146000000.0
2009-07-14 22:46:00,0.63895,0.63905,0.63895,0.63905,16400000.0
2009-07-14 22:47:00,0.63905,0.63935,0.63905,0.63935,27800000.0
2009-07-14 22:48:00,0.6393,0.63945,0.6391,0.63945,75600000.0
2009-07-14 22:49:00,0.6393,0.63955,0.639,0.63915,199400001.0
2009-07-14 22:50:00,0.63915,0.63915,0.63905,0.6391,92200000.0
2009-07-14 22:51:00,0.6391,0.6391,0.63905,0.63905,22000000.0
2009-07-14 22:52:00,0.639,0.63905,0.6386,0.6389,82200000.0
2009-07-14 22:53:00,0.639,0.63905,0.639,0.63905,46600000.0
2009-07-14 22:54:00,0.63905,0.63905,0.63905,0.63905,7400000.0
2009-07-14 22:55:00,0.63905,0.63905,0.639,0.63905,33400000.0
2009-07-14 22:56:00,0.63883,0.63891,0.63877,0.63877,48400000.0
2009-07-14 22:57:00,0.63905,0.6391,0.639,0.6391,23400000.0
2009-07-14 22:58:00,0.63895,0.63905,0.63875,0.6389,104000000.0
2009-07-14 22:59:00,0.63885,0.63885,0.63855,0.63855,36600000.0
2009-07-14 23:00:00,0.63845,0.63845,0.6384,0.6384,2600000.0
2009-07-14 23:01:00,0.6384,0.6385,0.6384,0.6385,10400000.0
2009-07-14 23:02:00,0.63855,0.6388,0.63855,0.6388,104800000.0
2009-07-14 23:03:00,0.6387,0.63925,0.63855,0.63925,103800000.0
2009-07-14 23:04:00,0.639,0.639,0.639,0.639,6400000.0
2009-07-14 23:05:00,0.63905,0.6391,0.63905,0.6391,19200000.0
2009-07-14 23:06:00,0.6392,0.63925,0.63895,0.63895,45000000.0
2009-07-14 23:07:00,0.6389,0.6389,0.6389,0.6389,8400000.0
2009-07-14 23:08:00,0.6391,0.63915,0.6389,0.63915,36600000.0
2009-07-14 23:09:00,0.63905,0.63905,0.6389,0.6389,64999999.0
2009-07-14 23:10:00,0.639,0.639,0.639,0.639,4800000.0
2009-07-14 23:11:00,0.63867,0.63883,0.63867,0.63876,37000000.0
2009-07-14 23:12:00,0.6391,0.6394,0.6391,0.6394,37000000.0
2009-07-14 23:13:00,0.6395,0.6403,0.6393,0.6403,63800000.0
2009-07-14 23:14:00,0.6405,0.6409,0.6404,0.6406,397000001.0
2009-07-14 23:15:00,0.6406,0.6416,0.64045,0.64065,474200002.0
2009-07-14 23:16:00,0.6408,0.641,0.6408,0.64095,108000001.0
2009-07-14 23:17:00,0.64095,0.64095,0.6406,0.6406,170000000.0
2009-07-14 23:18:00,0.6406,0.64085,0.63995,0.6407,155000001.0
2009-07-14 23:19:00,0.64065,0.6409,0.6402,0.6405,123000000.0
2009-07-14 23:20:00,0.64035,0.64045,0.64035,0.64045,101000000.0
2009-07-14 23:21:00,0.6405,0.6411,0.6405,0.64095,292800000.0
2009-07-14 23:22:00,0.641,0.6412,0.64085,0.6409,223999998.0
2009-07-14 23:23:00,0.64105,0.64105,0.64075,0.64085,157000000.0
2009-07-14 23:24:00,0.64085,0.64085,0.6406,0.6406,113600000.0
2009-07-14 23:25:00,0.6406,0.6406,0.64025,0.64025,173200000.0
2009-07-14 23:26:00,0.64025,0.64025,0.6402,0.6402,34600000.0
2009-07-14 23:27:00,0.6401,0.64025,0.6401,0.64025,14400000.0
2009-07-14 23:28:00,0.6403,0.64035,0.6403,0.64035,45600000.0
2009-07-14 23:29:00,0.64035,0.6407,0.64035,0.6405,48600000.0
2009-07-14 23:30:00,0.64045,0.6406,0.64045,0.6405,37200000.0
2009-07-14 23:31:00,0.64045,0.64045,0.64045,0.64045,14800000.0
2009-07-14 23:32:00,0.6401,0.64036,0.63999,0.64016,122400000.0
2009-07-14 23:33:00,0.64013,0.64031,0.64013,0.64031,139000000.0
2009-07-14 23:34:00,0.6405,0.6406,0.6405,0.6406,24200000.0
2009-07-14 23:35:00,0.6405,0.6405,0.6405,0.6405,1200000.0
2009-07-14 23:36:00,0.6403,0.6406,0.6403,0.64055,120800000.0
2009-07-14 23:37:00,0.64055,0.6408,0.64025,0.64065,164000000.0
2009-07-14 23:38:00,0.6408,0.64085,0.64065,0.64085,68000000.0
2009-07-14 23:39:00,0.6407,0.6409,0.6407,0.6407,76200000.0
2009-07-14 23:40:00,0.6407,0.6407,0.6405,0.6405,88200000.0
2009-07-14 23:41:00,0.6405,0.6406,0.6405,0.6406,19000000.0
2009-07-14 23:42:00,0.64065,0.64065,0.64025,0.64035,45600000.0
2009-07-14 23:43:00,0.64035,0.64035,0.64035,0.64035,14800000.0
2009-07-14 23:44:00,0.64035,0.64035,0.64025,0.64025,32800000.0
2009-07-14 23:45:00,0.64025,0.64025,0.64025,0.64025,3200000.0
2009-07-14 23:46:00,0.64025,0.64025,0.64025,0.64025,3200000.0
2009-07-14 23:47:00,0.6402,0.64045,0.6402,0.6403,17600000.0
2009-07-14 23:48:00,0.64035,0.64045,0.6403,0.6404,39000000.0
2009-07-14 23:49:00,0.64045,0.64055,0.64045,0.64055,48200000.0
2009-07-14 23:50:00,0.6404,0.64042,0.6404,0.64042,11000000.0
2009-07-14 23:51:00,0.64075,0.64075,0.6405,0.6405,40000000.0
2009-07-14 23:52:00,0.6406,0.6406,0.6406,0.6406,60000000.0
2009-07-14 23:53:00,0.6406,0.6406,0.64055,0.6406,103200000.0
2009-07-14 23:54:00,0.6406,0.6406,0.6406,0.6406,15800000.0
2009-07-14 23:55:00,0.64041,0.64051,0.64024,0.64041,178200000.0
2009-07-14 23:56:00,0.6404,0.64056,0.64028,0.64043,36400000.0
2009-07-14 23:57:00,0.6408,0.6409,0.6407,0.6407,45400000.0
2009-07-14 23:58:00,0.6406,0.6406,0.6406,0.6406,1000000.0
2009-07-14 23:59:00,0.64065,0.64065,0.6406,0.6406,18400000.0
2009-07-15 00:00:00,0.6406,0.6406,0.6405,0.6405,32200000.0
2009-07-15 00:01:00,0.6405,0.6405,0.6405,0.6405,16000000.0
2009-07-15 00:02:00,0.6406,0.6406,0.6406,0.6406,4800000.0
2009-07-15 00:03:00,0.6406,0.6406,0.6402,0.6402,35000000.0
2009-07-15 00:04:00,0.6404,0.6405,0.6404,0.6404,96800001.0
2009-07-15 00:05:00,0.64025,0.64036,0.63985,0.63988,39000000.0
2009-07-15 00:06:00,0.6403,0.6405,0.63995,0.64005,102800000.0
2009-07-15 00:07:00,0.64005,0.64005,0.64005,0.64005,21200000.0
2009-07-15 00:08:00,0.63993,0.63994,0.63979,0.63994,117800000.0
2009-07-15 00:09:00,0.64,0.6403,0.63955,0.6403,118000000.0
2009-07-15 00:10:00,0.6403,0.64035,0.6401,0.6401,36000000.0
2009-07-15 00:11:00,0.64005,0.64005,0.63925,0.6394,93600000.0
2009-07-15 00:12:00,0.6396,0.6399,0.6396,0.6398,100400000.0
2009-07-15 00:13:00,0.6398,0.6398,0.6398,0.6398,7400000.0
2009-07-15 00:14:00,0.63985,0.63985,0.63985,0.63985,7400000.0
2009-07-15 00:15:00,0.6399,0.6399,0.6399,0.6399,18600000.0
2009-07-15 00:16:00,0.6399,0.64,0.63985,0.63985,33400000.0
2009-07-15 00:17:00,0.63985,0.63985,0.63985,0.63985,22200000.0
2009-07-15 00:18:00,0.63953,0.63993,0.63953,0.63992,161400000.0
2009-07-15 00:19:00,0.63985,0.63985,0.63975,0.63975,13800000.0
2009-07-15 00:20:00,0.63975,0.63975,0.63975,0.63975,14800000.0
2009-07-15 00:21:00,0.63965,0.6397,0.63965,0.63965,44800000.0
2009-07-15 00:22:00,0.63965,0.6399,0.6396,0.6399,121200000.0
2009-07-15 00:23:00,0.6399,0.6399,0.6399,0.6399,19200000.0
2009-07-15 00:24:00,0.63985,0.64005,0.63985,0.63995,177000000.0
2009-07-15 00:25:00,0.63995,0.64,0.6399,0.6399,43200000.0
2009-07-15 00:26:00,0.6399,0.63995,0.6398,0.6398,29800000.0
2009-07-15 00:27:00,0.63971,0.63981,0.63961,0.63968,257399998.0
2009-07-15 00:28:00,0.6398,0.6399,0.63975,0.6398,74400000.0
2009-07-15 00:29:00,0.63975,0.6398,0.63975,0.6398,24400000.0
2009-07-15 00:30:00,0.63985,0.63985,0.6398,0.6398,6600000.0
2009-07-15 00:31:00,0.63975,0.63985,0.63975,0.6398,26000000.0
2009-07-15 00:32:00,0.6397,0.6397,0.6392,0.6394,150600000.0
2009-07-15 00:33:00,0.6394,0.6394,0.63935,0.63935,43400000.0
2009-07-15 00:34:00,0.63912,0.63917,0.6391,0.63912,103800001.0
2009-07-15 00:35:00,0.639,0.63914,0.63895,0.63895,77800000.0
2009-07-15 00:36:00,0.6393,0.6393,0.6393,0.6393,5000000.0
2009-07-15 00:37:00,0.63925,0.63935,0.63925,0.63935,170200000.0
2009-07-15 00:38:00,0.63935,0.63965,0.63925,0.6395,108400000.0
2009-07-15 00:39:00,0.63935,0.63955,0.63925,0.63935,52200000.0
2009-07-15 00:40:00,0.63935,0.63985,0.63935,0.63965,139000000.0
2009-07-15 00:41:00,0.63965,0.63965,0.63935,0.6394,109000000.0
2009-07-15 00:42:00,0.63935,0.63955,0.63935,0.6394,192400000.0
2009-07-15 00:43:00,0.63945,0.63945,0.6394,0.6394,54200000.0
2009-07-15 00:44:00,0.63945,0.63965,0.63945,0.63945,101000000.0
2009-07-15 00:45:00,0.63945,0.63955,0.6394,0.6394,214000000.0
2009-07-15 00:46:00,0.63935,0.63945,0.63935,0.63945,50400000.0
2009-07-15 00:47:00,0.63945,0.6395,0.63945,0.63945,34400000.0
2009-07-15 00:48:00,0.63945,0.63945,0.63945,0.63945,8000000.0
2009-07-15 00:49:00,0.6394,0.63945,0.63925,0.63935,162600000.0
2009-07-15 00:50:00,0.63935,0.63945,0.63925,0.63935,128800000.0
2009-07-15 00:51:00,0.63935,0.63945,0.6393,0.63945,120600000.0
2009-07-15 00:52:00,0.6393,0.63945,0.6393,0.63945,68800000.0
2009-07-15 00:53:00,0.63945,0.6395,0.63945,0.6395,19600000.0
2009-07-15 00:54:00,0.63955,0.6396,0.63955,0.6396,31000000.0
2009-07-15 00:55:00,0.6396,0.6396,0.6396,0.6396,11200000.0
2009-07-15 00:56:00,0.6396,0.6396,0.6396,0.6396,4800000.0
2009-07-15 00:57:00,0.63932,0.63946,0.63926,0.6394,204600000.0
2009-07-15 00:58:00,0.63938,0.63952,0.63926,0.63952,201600000.0
2009-07-15 00:59:00,0.63955,0.6396,0.63955,0.6396,29200000.0
2009-07-15 01:00:00,0.6396,0.6396,0.6396,0.6396,14400000.0
2009-07-15 01:01:00,0.6396,0.63965,0.6396,0.63965,34000000.0
2009-07-15 01:02:00,0.63965,0.63965,0.63965,0.63965,41800000.0
2009-07-15 01:03:00,0.63965,0.63965,0.6396,0.63965,40800000.0
2009-07-15 01:04:00,0.6397,0.6397,0.6397,0.6397,9600000.0
2009-07-15 01:05:00,0.63927,0.63944,0.63922,0.63937,196800000.0
2009-07-15 01:06:00,0.6397,0.6397,0.6397,0.6397,19200000.0
2009-07-15 01:07:00,0.6396,0.63965,0.6396,0.63965,28800000.0
2009-07-15 01:08:00,0.6396,0.6396,0.6396,0.6396,42400000.0
2009-07-15 01:09:00,0.6397,0.6397,0.6397,0.6397,11600000.0
2009-07-15 01:10:00,0.63943,0.63987,0.6393,0.6393,285000000.0
2009-07-15 01:11:00,0.6396,0.6396,0.6396,0.6396,8200000.0
2009-07-15 01:12:00,0.6396,0.6396,0.6396,0.6396,38200000.0
2009-07-15 01:13:00,0.6396,0.6396,0.6396,0.6396,7800000.0
2009-07-15 01:14:00,0.63945,0.6395,0.63945,0.6395,57600000.0
2009-07-15 01:15:00,0.63945,0.63945,0.63945,0.63945,4800000.0
2009-07-15 01:16:00,0.6394,0.63946,0.63926,0.63945,176200000.0
2009-07-15 01:17:00,0.63955,0.63955,0.63945,0.63945,20400000.0
2009-07-15 01:18:00,0.6395,0.6395,0.6395,0.6395,15000000.0
2009-07-15 01:19:00,0.6395,0.6395,0.63935,0.63935,48000000.0
2009-07-15 01:20:00,0.63935,0.63935,0.6393,0.6393,24400000.0
2009-07-15 01:21:00,0.6393,0.63935,0.63925,0.63935,47600000.0
2009-07-15 01:22:00,0.6393,0.6393,0.6393,0.6393,4800000.0
2009-07-15 01:23:00,0.6393,0.6393,0.63925,0.63925,61200000.0
2009-07-15 01:24:00,0.63925,0.63925,0.63925,0.63925,1600000.0
2009-07-15 01:25:00,0.6392,0.6392,0.6392,0.6392,43800000.0
2009-07-15 01:26:00,0.6392,0.6392,0.6392,0.6392,3600000.0
2009-07-15 01:27:00,0.6392,0.6392,0.6392,0.6392,32400000.0
2009-07-15 01:28:00,0.6392,0.6392,0.6392,0.6392,25200000.0
2009-07-15 01:29:00,0.6392,0.6392,0.6388,0.63895,130600000.0
2009-07-15 01:30:00,0.63895,0.63895,0.6385,0.6388,186600000.0
2009-07-15 01:31:00,0.63885,0.6389,0.63885,0.6389,28800000.0
2009-07-15 01:32:00,0.6389,0.6389,0.63885,0.63885,14400000.0
2009-07-15 01:33:00,0.6389,0.63905,0.6389,0.63905,120599998.0
2009-07-15 01:34:00,0.63905,0.63905,0.63905,0.63905,31000000.0
2009-07-15 01:35:00,0.6391,0.6392,0.6391,0.6392,52800000.0
2009-07-15 01:36:00,0.63925,0.6395,0.63925,0.6394,40000000.0
2009-07-15 01:37:00,0.6394,0.6394,0.6394,0.6394,14800000.0
2009-07-15 01:38:00,0.6394,0.6394,0.6394,0.6394,9600000.0
2009-07-15 01:39:00,0.6394,0.6394,0.6392,0.6394,251199998.0
2009-07-15 01:40:00,0.6394,0.63945,0.63935,0.6394,78000000.0
2009-07-15 01:41:00,0.6394,0.6395,0.6392,0.6392,241800000.0
2009-07-15 01:42:00,0.63925,0.6393,0.63925,0.6393,34200000.0
2009-07-15 01:43:00,0.6393,0.6394,0.6392,0.6394,68200000.0
2009-07-15 01:44:00,0.6394,0.6394,0.6394,0.6394,4800000.0
2009-07-15 01:45:00,0.6394,0.63945,0.6394,0.63945,38400000.0
2009-07-15 01:46:00,0.63945,0.6395,0.63945,0.6395,9600000.0
2009-07-15 01:47:00,0.6395,0.6395,0.6395,0.6395,4800000.0
2009-07-15 01:48:00,0.63965,0.63975,0.6394,0.6397,219999999.0
2009-07-15 01:49:00,0.6396,0.63975,0.63955,0.63955,103799999.0
2009-07-15 01:50:00,0.63955,0.6401,0.63955,0.63995,85199999.0
2009-07-15 01:51:00,0.63995,0.6401,0.63995,0.6401,217600000.0
2009-07-15 01:52:00,0.6401,0.6401,0.64005,0.64005,34600000.0
2009-07-15 01:53:00,0.6401,0.6402,0.64005,0.64015,197999999.0
2009-07-15 01:54:00,0.64015,0.64015,0.64015,0.64015,10400000.0
2009-07-15 01:55:00,0.6402,0.64065,0.64015,0.6404,105400002.0
2009-07-15 01:56:00,0.6404,0.6405,0.64025,0.6404,151400000.0
2009-07-15 01:57:00,0.64035,0.6407,0.64025,0.6404,250400000.0
2009-07-15 01:58:00,0.64045,0.64095,0.64045,0.64095,278600000.0
2009-07-15 01:59:00,0.6409,0.64095,0.6404,0.6407,106000000.0
2009-07-15 02:00:00,0.6405,0.64065,0.64045,0.64065,54600000.0
2009-07-15 02:01:00,0.64055,0.64075,0.64055,0.64075,45400000.0
2009-07-15 02:02:00,0.64065,0.64095,0.64065,0.6408,51800000.0
2009-07-15 02:03:00,0.6409,0.641,0.64085,0.641,98600000.0
2009-07-15 02:04:00,0.64095,0.64095,0.6406,0.64065,121600000.0
2009-07-15 02:05:00,0.64065,0.64065,0.64055,0.64055,72400000.0
2009-07-15 02:06:00,0.6406,0.6407,0.6406,0.6407,27200000.0
2009-07-15 02:07:00,0.64075,0.6408,0.64075,0.6408,68400000.0
2009-07-15 02:08:00,0.64085,0.6411,0.6408,0.641,155400000.0
2009-07-15 02:09:00,0.64095,0.64095,0.6408,0.6408,157800000.0
2009-07-15 02:10:00,0.6408,0.6408,0.6408,0.6408,17600000.0
2009-07-15 02:11:00,0.6408,0.6408,0.64045,0.64055,117200000.0
2009-07-15 02:12:00,0.6406,0.6407,0.64055,0.6406,37800000.0
2009-07-15 02:13:00,0.6406,0.6406,0.6406,0.6406,30600000.0
2009-07-15 02:14:00,0.6407,0.6408,0.6406,0.6406,108000000.0
2009-07-15 02:15:00,0.6407,0.64075,0.64065,0.64075,62400000.0
2009-07-15 02:16:00,0.64075,0.64075,0.64055,0.6407,278000000.0
2009-07-15 02:17:00,0.64065,0.64085,0.64065,0.6408,52600000.0
2009-07-15 02:18:00,0.6408,0.6408,0.64075,0.64075,102000000.0
2009-07-15 02:19:00,0.64075,0.6408,0.6407,0.6408,33800000.0
2009-07-15 02:20:00,0.6408,0.6408,0.64065,0.64075,52000000.0
2009-07-15 02:21:00,0.64075,0.64075,0.6406,0.6406,49000000.0
2009-07-15 02:22:00,0.64055,0.64055,0.64055,0.64055,9600000.0
2009-07-15 02:23:00,0.6406,0.6406,0.6406,0.6406,3200000.0
2009-07-15 02:24:00,0.64055,0.64065,0.64055,0.6406,76000000.0
2009-07-15 02:25:00,0.64055,0.6407,0.6404,0.64055,102600000.0
2009-07-15 02:26:00,0.6405,0.6405,0.6405,0.6405,13600000.0
2009-07-15 02:27:00,0.6405,0.64065,0.6405,0.64065,41800000.0
2009-07-15 02:28:00,0.64065,0.64065,0.6406,0.6406,5800000.0
2009-07-15 02:29:00,0.6406,0.6406,0.6404,0.64045,175800000.0
2009-07-15 02:30:00,0.64045,0.64055,0.6403,0.6403,170800000.0
2009-07-15 02:31:00,0.64035,0.6404,0.64035,0.6404,19600000.0
2009-07-15 02:32:00,0.6404,0.6404,0.64035,0.6404,53600000.0
2009-07-15 02:33:00,0.6405,0.6405,0.64045,0.64045,26600000.0
2009-07-15 02:34:00,0.64045,0.6405,0.64045,0.6405,25800000.0
2009-07-15 02:35:00,0.64045,0.64045,0.64045,0.64045,12200000.0
2009-07-15 02:36:00,0.64045,0.6405,0.6404,0.64045,139200000.0
2009-07-15 02:37:00,0.64045,0.6406,0.64045,0.6406,13400000.0
2009-07-15 02:38:00,0.6406,0.6406,0.6406,0.6406,2400000.0
2009-07-15 02:39:00,0.64023,0.64026,0.64009,0.64026,24400000.0
2009-07-15 02:40:00,0.6406,0.6406,0.6404,0.6406,54000000.0
2009-07-15 02:41:00,0.64055,0.6406,0.64035,0.6404,236400000.0
2009-07-15 02:42:00,0.64035,0.6406,0.6403,0.6405,90400000.0
2009-07-15 02:43:00,0.6405,0.6407,0.64045,0.6406,74800000.0
2009-07-15 02:44:00,0.6406,0.6406,0.6406,0.6406,9800000.0
2009-07-15 02:45:00,0.6406,0.6409,0.6406,0.64075,100000000.0
2009-07-15 02:46:00,0.64075,0.64085,0.6407,0.6408,94400000.0
2009-07-15 02:47:00,0.6408,0.6408,0.6408,0.6408,4800000.0
2009-07-15 02:48:00,0.6408,0.64085,0.6408,0.64085,9800000.0
2009-07-15 02:49:00,0.64085,0.64085,0.64085,0.64085,9600000.0
2009-07-15 02:50:00,0.64085,0.6409,0.6408,0.6408,61800000.0
2009-07-15 02:51:00,0.64105,0.6412,0.64105,0.64115,107600000.0
2009-07-15 02:52:00,0.64115,0.64115,0.64115,0.64115,24400000.0
2009-07-15 02:53:00,0.64115,0.6412,0.64115,0.64115,49600000.0
2009-07-15 02:54:00,0.64115,0.64115,0.6408,0.6408,76800000.0
2009-07-15 02:55:00,0.6408,0.64085,0.6407,0.64085,180400000.0
2009-07-15 02:56:00,0.6409,0.64095,0.64085,0.64085,26000000.0
2009-07-15 02:57:00,0.64085,0.64085,0.6408,0.64085,89200000.0
2009-07-15 02:58:00,0.64085,0.64085,0.64085,0.64085,14400000.0
2009-07-15 02:59:00,0.64085,0.64085,0.64085,0.64085,27400000.0
2009-07-15 03:00:00,0.64085,0.64085,0.64045,0.64045,147800000.0
2009-07-15 03:01:00,0.6405,0.6405,0.64045,0.64045,98000000.0
2009-07-15 03:02:00,0.64045,0.6405,0.64045,0.6405,46400000.0
2009-07-15 03:03:00,0.64045,0.64045,0.64025,0.64045,147800000.0
2009-07-15 03:04:00,0.64045,0.6405,0.6396,0.6398,226000002.0
2009-07-15 03:05:00,0.6398,0.63995,0.63965,0.6399,109800000.0
2009-07-15 03:06:00,0.63995,0.63995,0.6395,0.63985,143600000.0
2009-07-15 03:07:00,0.63975,0.63975,0.63965,0.63965,63800000.0
2009-07-15 03:08:00,0.63965,0.63965,0.63965,0.63965,36600000.0
2009-07-15 03:09:00,0.63965,0.6401,0.63955,0.6401,110000000.0
2009-07-15 03:10:00,0.6401,0.6401,0.6397,0.63985,40800000.0
2009-07-15 03:11:00,0.63985,0.64015,0.6394,0.64005,317000001.0
2009-07-15 03:12:00,0.64005,0.64005,0.6398,0.6398,290200000.0
2009-07-15 03:13:00,0.63985,0.6399,0.63985,0.6399,105400000.0
2009-07-15 03:14:00,0.6399,0.64015,0.6399,0.64,91000000.0
2009-07-15 03:15:00,0.64,0.6402,0.63985,0.6402,229200000.0
2009-07-15 03:16:00,0.6402,0.64055,0.64,0.64045,241800000.0
2009-07-15 03:17:00,0.6404,0.6404,0.64005,0.64025,314800002.0
2009-07-15 03:18:00,0.64025,0.64045,0.64025,0.64025,194400000.0
2009-07-15 03:19:00,0.64025,0.64035,0.64025,0.64035,187800000.0
2009-07-15 03:20:00,0.6403,0.6404,0.64025,0.64035,102000000.0
2009-07-15 03:21:00,0.64035,0.6405,0.64035,0.64045,140800000.0
2009-07-15 03:22:00,0.64045,0.64085,0.6404,0.6407,108800000.0
2009-07-15 03:23:00,0.6407,0.6408,0.64065,0.6407,67200000.0
2009-07-15 03:24:00,0.64065,0.64065,0.6405,0.6405,58400000.0
2009-07-15 03:25:00,0.64045,0.6405,0.64025,0.6405,47000000.0
2009-07-15 03:26:00,0.6405,0.6405,0.6403,0.6403,24800000.0
2009-07-15 03:27:00,0.6405,0.6406,0.6405,0.6405,43600000.0
2009-07-15 03:28:00,0.6405,0.6406,0.6405,0.64055,43200000.0
2009-07-15 03:29:00,0.64055,0.64055,0.64055,0.64055,4800000.0
2009-07-15 03:30:00,0.6405,0.6407,0.6405,0.6405,43200000.0
2009-07-15 03:31:00,0.6405,0.6405,0.6403,0.64035,153600000.0
2009-07-15 03:32:00,0.6404,0.64055,0.6404,0.64045,118200000.0
2009-07-15 03:33:00,0.64055,0.6407,0.64045,0.64045,102600000.0
2009-07-15 03:34:00,0.64045,0.6406,0.64045,0.64045,88800002.0
2009-07-15 03:35:00,0.64045,0.64045,0.6404,0.6404,59600001.0
2009-07-15 03:36:00,0.6405,0.6405,0.64035,0.64035,48800000.0
2009-07-15 03:37:00,0.6405,0.6405,0.64045,0.6405,45000000.0
2009-07-15 03:38:00,0.6406,0.6406,0.64045,0.64055,101000000.0
2009-07-15 03:39:00,0.64055,0.64055,0.64055,0.64055,5600000.0
2009-07-15 03:40:00,0.64055,0.64055,0.64055,0.64055,10400000.0
2009-07-15 03:41:00,0.64055,0.64095,0.64055,0.64095,81600000.0
2009-07-15 03:42:00,0.641,0.641,0.64095,0.64095,30400000.0
2009-07-15 03:43:00,0.64095,0.641,0.64085,0.64095,32800000.0
2009-07-15 03:44:00,0.64095,0.6412,0.64095,0.64115,72800000.0
2009-07-15 03:45:00,0.64115,0.64125,0.64105,0.6411,117400000.0
2009-07-15 03:46:00,0.6412,0.64145,0.6412,0.64125,405600000.0
2009-07-15 03:47:00,0.64125,0.64135,0.64125,0.6413,40800000.0
2009-07-15 03:48:00,0.6413,0.6414,0.6413,0.6414,87800000.0
2009-07-15 03:49:00,0.64135,0.64145,0.64125,0.6413,616200004.0
2009-07-15 03:50:00,0.64135,0.64195,0.64135,0.6417,365399999.0
2009-07-15 03:51:00,0.64165,0.64175,0.64155,0.64155,246600001.0
2009-07-15 03:52:00,0.64145,0.6415,0.64145,0.6415,30000000.0
2009-07-15 03:53:00,0.64145,0.6415,0.6414,0.64145,58600000.0
2009-07-15 03:54:00,0.64145,0.64145,0.64145,0.64145,14400000.0
2009-07-15 03:55:00,0.64135,0.64145,0.64125,0.64125,58800000.0
2009-07-15 03:56:00,0.64125,0.64135,0.6412,0.6413,60200000.0
2009-07-15 03:57:00,0.6413,0.64145,0.6413,0.6414,39000000.0
2009-07-15 03:58:00,0.6414,0.64145,0.6414,0.64145,16400000.0
2009-07-15 03:59:00,0.64155,0.6418,0.64155,0.6418,29400000.0
2009-07-15 04:00:00,0.6418,0.6418,0.6414,0.64145,68800000.0
2009-07-15 04:01:00,0.64145,0.64145,0.64145,0.64145,34400000.0
2009-07-15 04:02:00,0.64145,0.64165,0.64145,0.6415,47000000.0
2009-07-15 04:03:00,0.64145,0.6415,0.64145,0.6415,56600000.0
2009-07-15 04:04:00,0.6415,0.6416,0.6415,0.6416,30800000.0
2009-07-15 04:05:00,0.64155,0.64155,0.6415,0.64155,58800000.0
2009-07-15 04:06:00,0.64155,0.64155,0.64155,0.64155,4800000.0
2009-07-15 04:07:00,0.64145,0.64155,0.64145,0.64145,106900000.0
2009-07-15 04:08:00,0.64145,0.64145,0.64135,0.64135,15800000.0
2009-07-15 04:09:00,0.64125,0.6414,0.64125,0.64125,74799998.0
2009-07-15 04:10:00,0.64115,0.6412,0.64115,0.6412,98600000.0
2009-07-15 04:11:00,0.6412,0.6412,0.6412,0.6412,2800000.0
2009-07-15 04:12:00,0.6412,0.6412,0.6412,0.6412,3600000.0
2009-07-15 04:13:00,0.6412,0.6412,0.6412,0.6412,1200000.0
2009-07-15 04:14:00,0.6412,0.64125,0.64105,0.64105,169000000.0
2009-07-15 04:15:00,0.64105,0.64105,0.64075,0.64095,308499999.0
2009-07-15 04:16:00,0.64095,0.64095,0.6407,0.64075,78200000.0
2009-07-15 04:17:00,0.64085,0.64095,0.6406,0.6409,91600000.0
2009-07-15 04:18:00,0.6407,0.64085,0.6407,0.64085,131400000.0
2009-07-15 04:19:00,0.64095,0.64105,0.64095,0.641,33000000.0
2009-07-15 04:20:00,0.64115,0.6412,0.641,0.641,49200000.0
2009-07-15 04:21:00,0.641,0.64105,0.641,0.64105,10000000.0
2009-07-15 04:22:00,0.6411,0.6411,0.6411,0.6411,26800000.0
2009-07-15 04:23:00,0.6411,0.6411,0.64075,0.64085,133199999.0
2009-07-15 04:24:00,0.6408,0.64085,0.6408,0.6408,63999999.0
2009-07-15 04:25:00,0.6408,0.6411,0.6408,0.641,43199999.0
2009-07-15 04:26:00,0.641,0.641,0.6408,0.64085,33200000.0
2009-07-15 04:27:00,0.64095,0.641,0.64095,0.641,30000000.0
2009-07-15 04:28:00,0.641,0.641,0.641,0.641,42600000.0
2009-07-15 04:29:00,0.64095,0.641,0.6406,0.64085,81200000.0
2009-07-15 04:30:00,0.6408,0.64115,0.6408,0.6411,175599995.0
2009-07-15 04:31:00,0.64115,0.64115,0.6411,0.64115,51000000.0
2009-07-15 04:32:00,0.64115,0.64115,0.6408,0.6408,42400000.0
2009-07-15 04:33:00,0.64085,0.64095,0.64075,0.64075,87200000.0
2009-07-15 04:34:00,0.64075,0.64075,0.6407,0.6407,35000000.0
2009-07-15 04:35:00,0.6407,0.64075,0.64065,0.64065,94800000.0
2009-07-15 04:36:00,0.64065,0.64065,0.6406,0.64065,124600000.0
2009-07-15 04:37:00,0.6406,0.6407,0.6406,0.64065,215600000.0
2009-07-15 04:38:00,0.6406,0.6407,0.6406,0.6407,82600000.0
2009-07-15 04:39:00,0.6407,0.6407,0.6407,0.6407,34400000.0
2009-07-15 04:40:00,0.6407,0.64075,0.64065,0.64065,52400000.0
2009-07-15 04:41:00,0.64065,0.64075,0.64065,0.64075,173600000.0
2009-07-15 04:42:00,0.64075,0.64075,0.6407,0.6407,19200000.0
2009-07-15 04:43:00,0.6407,0.64075,0.6407,0.64075,24000000.0
2009-07-15 04:44:00,0.6407,0.64075,0.6407,0.64075,19200000.0
2009-07-15 04:45:00,0.64075,0.64115,0.6407,0.64085,70400000.0
2009-07-15 04:46:00,0.64085,0.64095,0.64075,0.64075,176600000.0
2009-07-15 04:47:00,0.6408,0.6408,0.6408,0.6408,19200000.0
2009-07-15 04:48:00,0.6408,0.6408,0.6408,0.6408,4800000.0
2009-07-15 04:49:00,0.6408,0.6408,0.6407,0.6408,81600000.0
2009-07-15 04:50:00,0.6408,0.6408,0.6408,0.6408,9600000.0
2009-07-15 04:51:00,0.6408,0.64085,0.6406,0.6408,104000000.0
2009-07-15 04:52:00,0.6408,0.6408,0.6408,0.6408,9600000.0
2009-07-15 04:53:00,0.64075,0.64075,0.64065,0.64065,184400000.0
2009-07-15 04:54:00,0.6407,0.6407,0.6406,0.64065,116200001.0
2009-07-15 04:55:00,0.6406,0.6406,0.6406,0.6406,41600000.0
2009-07-15 04:56:00,0.6406,0.6406,0.6406,0.6406,5200000.0
2009-07-15 04:57:00,0.6406,0.6407,0.6406,0.6407,18600000.0
2009-07-15 04:58:00,0.64075,0.64075,0.64075,0.64075,9600000.0
2009-07-15 04:59:00,0.64037,0.64078,0.64017,0.64051,74600000.0
2009-07-15 05:00:00,0.6408,0.6411,0.64075,0.64105,111600000.0
2009-07-15 05:01:00,0.64105,0.64105,0.64085,0.64085,26600000.0
2009-07-15 05:02:00,0.64085,0.64085,0.6408,0.6408,45800000.0
2009-07-15 05:03:00,0.64085,0.6409,0.6408,0.6408,23000000.0
2009-07-15 05:04:00,0.64095,0.64095,0.6408,0.64085,86200000.0
2009-07-15 05:05:00,0.64085,0.64085,0.64085,0.64085,15400000.0
2009-07-15 05:06:00,0.64085,0.64085,0.6408,0.6408,20200000.0
2009-07-15 05:07:00,0.64041,0.64063,0.64023,0.64043,76600000.0
2009-07-15 05:08:00,0.6408,0.6408,0.6408,0.6408,9000000.0
2009-07-15 05:09:00,0.6408,0.641,0.6408,0.641,32400000.0
2009-07-15 05:10:00,0.6411,0.6416,0.6411,0.64155,160000000.0
2009-07-15 05:11:00,0.64155,0.6418,0.64155,0.64175,132400000.0
2009-07-15 05:12:00,0.64175,0.64195,0.64175,0.6419,168800000.0
2009-07-15 05:13:00,0.64185,0.64185,0.64175,0.64175,76800000.0
2009-07-15 05:14:00,0.64155,0.64165,0.64155,0.6416,56200000.0
2009-07-15 05:15:00,0.64155,0.6416,0.6415,0.6416,17200000.0
2009-07-15 05:16:00,0.6416,0.6416,0.64115,0.6414,71400000.0
2009-07-15 05:17:00,0.6413,0.6413,0.6409,0.641,284600002.0
2009-07-15 05:18:00,0.641,0.6412,0.6409,0.64105,196800000.0
2009-07-15 05:19:00,0.64105,0.64105,0.6408,0.64085,193400001.0
2009-07-15 05:20:00,0.6409,0.6411,0.64085,0.64095,228600000.0
2009-07-15 05:21:00,0.64095,0.64105,0.64095,0.64105,150399999.0
2009-07-15 05:22:00,0.641,0.64105,0.64095,0.64095,130599999.0
2009-07-15 05:23:00,0.64095,0.64095,0.6409,0.6409,38400000.0
2009-07-15 05:24:00,0.641,0.641,0.641,0.641,5800000.0
2009-07-15 05:25:00,0.64095,0.6411,0.64095,0.6411,77200000.0
2009-07-15 05:26:00,0.6411,0.6411,0.6411,0.6411,34400000.0
2009-07-15 05:27:00,0.6413,0.6415,0.6413,0.6414,46600000.0
2009-07-15 05:28:00,0.6414,0.6414,0.6414,0.6414,7200000.0
2009-07-15 05:29:00,0.6414,0.6414,0.6414,0.6414,2400000.0
2009-07-15 05:30:00,0.6414,0.6414,0.6414,0.6414,4800000.0
2009-07-15 05:31:00,0.6414,0.6414,0.64125,0.64125,60800000.0
2009-07-15 05:32:00,0.64125,0.64125,0.6411,0.6411,71800000.0
2009-07-15 05:33:00,0.64105,0.64115,0.641,0.641,99400000.0
2009-07-15 05:34:00,0.641,0.6411,0.64075,0.641,122400000.0
2009-07-15 05:35:00,0.641,0.641,0.6406,0.6407,309600000.0
2009-07-15 05:36:00,0.64105,0.6412,0.6406,0.64065,267400001.0
2009-07-15 05:37:00,0.64065,0.64075,0.6406,0.64065,171000000.0
2009-07-15 05:38:00,0.64065,0.64065,0.6406,0.64065,185200000.0
2009-07-15 05:39:00,0.64065,0.6407,0.64065,0.64065,193000000.0
2009-07-15 05:40:00,0.64065,0.6409,0.64065,0.64085,268800001.0
2009-07-15 05:41:00,0.6408,0.64115,0.6408,0.64105,176200000.0
2009-07-15 05:42:00,0.64105,0.6415,0.64105,0.6412,99000000.0
2009-07-15 05:43:00,0.6412,0.6412,0.6412,0.6412,2400000.0
2009-07-15 05:44:00,0.6412,0.6412,0.64105,0.6411,64400000.0
2009-07-15 05:45:00,0.64105,0.6411,0.64105,0.64105,52400001.0
2009-07-15 05:46:00,0.64105,0.6413,0.641,0.6412,168600000.0
2009-07-15 05:47:00,0.64115,0.6412,0.64115,0.64115,115400001.0
2009-07-15 05:48:00,0.6411,0.6413,0.6411,0.6413,35400000.0
2009-07-15 05:49:00,0.6413,0.6414,0.6413,0.6413,16000000.0
2009-07-15 05:50:00,0.6413,0.6413,0.64105,0.64105,185800000.0
2009-07-15 05:51:00,0.64105,0.64105,0.64105,0.64105,35400000.0
2009-07-15 05:52:00,0.64095,0.64095,0.6409,0.6409,32000000.0
2009-07-15 05:53:00,0.6409,0.6409,0.6407,0.64075,78600000.0
2009-07-15 05:54:00,0.64055,0.64055,0.64055,0.64055,12800000.0
2009-07-15 05:55:00,0.6407,0.6407,0.6407,0.6407,8600000.0
2009-07-15 05:56:00,0.64065,0.64085,0.64065,0.64075,136599997.0
2009-07-15 05:57:00,0.64075,0.64095,0.64065,0.64075,144800000.0
2009-07-15 05:58:00,0.6408,0.6408,0.64075,0.64075,43400000.0
2009-07-15 05:59:00,0.64075,0.64085,0.6407,0.64075,55600000.0
2009-07-15 06:00:00,0.6408,0.6408,0.6406,0.64065,105599999.0
2009-07-15 06:01:00,0.64065,0.64065,0.6406,0.64065,138400000.0
2009-07-15 06:02:00,0.6407,0.6407,0.6407,0.6407,19200000.0
2009-07-15 06:03:00,0.6407,0.64075,0.6407,0.6407,25600000.0
2009-07-15 06:04:00,0.6407,0.6407,0.6406,0.6406,13600000.0
2009-07-15 06:05:00,0.6406,0.64065,0.6406,0.64065,89600000.0
2009-07-15 06:06:00,0.6407,0.6407,0.6406,0.64065,94400000.0
2009-07-15 06:07:00,0.6406,0.6406,0.64055,0.64055,28000000.0
2009-07-15 06:08:00,0.64055,0.64055,0.64055,0.64055,3200000.0
2009-07-15 06:09:00,0.64055,0.64065,0.64055,0.64055,71800000.0
2009-07-15 06:10:00,0.6405,0.6405,0.6399,0.64025,410500006.0
2009-07-15 06:11:00,0.6402,0.6404,0.6401,0.64015,225200000.0
2009-07-15 06:12:00,0.6403,0.6403,0.64015,0.64015,31800000.0
2009-07-15 06:13:00,0.6403,0.64035,0.64005,0.64015,65600000.0
2009-07-15 06:14:00,0.6404,0.6404,0.64025,0.64025,31200000.0
2009-07-15 06:15:00,0.64025,0.6404,0.64015,0.64015,131200000.0
2009-07-15 06:16:00,0.6403,0.64045,0.6403,0.64045,28800000.0
2009-07-15 06:17:00,0.64045,0.64045,0.64045,0.64045,4800000.0
2009-07-15 06:18:00,0.64055,0.64055,0.64045,0.64045,32000000.0
2009-07-15 06:19:00,0.64045,0.64045,0.64045,0.64045,4800000.0
2009-07-15 06:20:00,0.64021,0.64064,0.64004,0.64033,99000000.0
2009-07-15 06:21:00,0.6405,0.64055,0.64045,0.6405,64000000.0
2009-07-15 06:22:00,0.6405,0.64055,0.64035,0.6405,44800000.0
2009-07-15 06:23:00,0.6405,0.6405,0.6405,0.6405,4800000.0
2009-07-15 06:24:00,0.6405,0.6405,0.64045,0.6405,24000000.0
2009-07-15 06:25:00,0.6405,0.6406,0.6404,0.64045,80000000.0
2009-07-15 06:26:00,0.64035,0.64045,0.64035,0.6404,166800000.0
2009-07-15 06:27:00,0.64035,0.64035,0.6403,0.64035,102200000.0
2009-07-15 06:28:00,0.64035,0.64035,0.6402,0.6403,35600000.0
2009-07-15 06:29:00,0.64013,0.6402,0.63979,0.63982,85400000.0
2009-07-15 06:30:00,0.64035,0.64035,0.6401,0.64015,133799999.0
2009-07-15 06:31:00,0.63998,0.63998,0.63976,0.63976,55200000.0
2009-07-15 06:32:00,0.64015,0.64015,0.64015,0.64015,66000000.0
2009-07-15 06:33:00,0.6402,0.64025,0.64015,0.64015,76600000.0
2009-07-15 06:34:00,0.64025,0.6403,0.64015,0.64015,17400000.0
2009-07-15 06:35:00,0.63985,0.64009,0.63981,0.64009,75000000.0
2009-07-15 06:36:00,0.64015,0.64015,0.6401,0.64015,56800000.0
2009-07-15 06:37:00,0.6402,0.6402,0.6402,0.6402,37000000.0
2009-07-15 06:38:00,0.6402,0.6402,0.64,0.6401,50800000.0
2009-07-15 06:39:00,0.6399,0.64005,0.6399,0.64005,61400000.0
2009-07-15 06:40:00,0.64,0.64015,0.6399,0.64015,145800000.0
2009-07-15 06:41:00,0.64015,0.6402,0.64015,0.64015,36200000.0
2009-07-15 06:42:00,0.64,0.6401,0.63997,0.6401,81000000.0
2009-07-15 06:43:00,0.64005,0.6403,0.63995,0.64015,46200000.0
2009-07-15 06:44:00,0.64015,0.64015,0.6401,0.64015,36800000.0
2009-07-15 06:45:00,0.64015,0.64015,0.64015,0.64015,36800000.0
2009-07-15 06:46:00,0.64015,0.64015,0.64015,0.64015,24000000.0
2009-07-15 06:47:00,0.64015,0.6402,0.64015,0.6402,12800000.0
2009-07-15 06:48:00,0.64002,0.6401,0.64002,0.64005,133000001.0
2009-07-15 06:49:00,0.6402,0.6402,0.6402,0.6402,4800000.0
2009-07-15 06:50:00,0.64015,0.64015,0.64015,0.64015,24000000.0
2009-07-15 06:51:00,0.64015,0.64015,0.64015,0.64015,8000000.0
2009-07-15 06:52:00,0.6402,0.64025,0.6402,0.64025,49600000.0
2009-07-15 06:53:00,0.64025,0.64025,0.63975,0.6398,104800000.0
2009-07-15 06:54:00,0.63995,0.64,0.63995,0.64,19200000.0
2009-07-15 06:55:00,0.64,0.6402,0.6398,0.6402,171000000.0
2009-07-15 06:56:00,0.6402,0.6402,0.6402,0.6402,14400000.0
2009-07-15 06:57:00,0.6402,0.6403,0.6402,0.6403,63600000.0
2009-07-15 06:58:00,0.6403,0.6404,0.6403,0.64035,51200000.0
2009-07-15 06:59:00,0.64035,0.64055,0.64035,0.6405,118400000.0
2009-07-15 07:00:00,0.6405,0.6406,0.6405,0.64055,19200000.0
2009-07-15 07:01:00,0.64055,0.6406,0.64055,0.6406,24000000.0
2009-07-15 07:02:00,0.6406,0.6406,0.6405,0.6405,33600000.0
2009-07-15 07:03:00,0.64045,0.6405,0.64045,0.6405,88000000.0
2009-07-15 07:04:00,0.64009,0.64039,0.63994,0.64021,96000000.0
2009-07-15 07:05:00,0.6405,0.64055,0.6404,0.6404,41600000.0
2009-07-15 07:06:00,0.6404,0.6404,0.6404,0.6404,20800000.0
2009-07-15 07:07:00,0.64035,0.64035,0.6399,0.6399,111000000.0
2009-07-15 07:08:00,0.6401,0.6401,0.6398,0.6398,90600001.0
2009-07-15 07:09:00,0.6399,0.63995,0.63965,0.6397,238800000.0
2009-07-15 07:10:00,0.6397,0.63995,0.63965,0.6399,116800000.0
2009-07-15 07:11:00,0.6399,0.63995,0.6399,0.63995,41200000.0
2009-07-15 07:12:00,0.63995,0.63995,0.63975,0.63985,31400000.0
2009-07-15 07:13:00,0.63985,0.63985,0.63985,0.63985,9600000.0
2009-07-15 07:14:00,0.6397,0.63978,0.63949,0.63967,114600000.0
2009-07-15 07:15:00,0.63961,0.63961,0.63932,0.63938,308200002.0
2009-07-15 07:16:00,0.63975,0.6399,0.63975,0.63985,146000000.0
2009-07-15 07:17:00,0.63985,0.63985,0.6396,0.6396,91800000.0
2009-07-15 07:18:00,0.6397,0.6397,0.6396,0.6396,32000000.0
2009-07-15 07:19:00,0.6396,0.6396,0.6396,0.6396,50200000.0
2009-07-15 07:20:00,0.6397,0.6397,0.6396,0.63965,48800000.0
2009-07-15 07:21:00,0.6396,0.63965,0.6396,0.6396,206400001.0
2009-07-15 07:22:00,0.6396,0.6396,0.639,0.6393,311800000.0
2009-07-15 07:23:00,0.6393,0.6393,0.6393,0.6393,8000000.0
2009-07-15 07:24:00,0.6393,0.6394,0.63925,0.63925,68399999.0
2009-07-15 07:25:00,0.63925,0.6393,0.63925,0.6393,115200000.0
2009-07-15 07:26:00,0.63935,0.6394,0.6389,0.63895,259000002.0
2009-07-15 07:27:00,0.639,0.6391,0.63875,0.63905,232200000.0
2009-07-15 07:28:00,0.6391,0.6391,0.63885,0.63885,128999999.0
2009-07-15 07:29:00,0.63885,0.63925,0.63875,0.63915,95200000.0
2009-07-15 07:30:00,0.63915,0.6394,0.639,0.63925,106800000.0
2009-07-15 07:31:00,0.63945,0.63945,0.6393,0.6393,50200000.0
2009-07-15 07:32:00,0.6393,0.6393,0.6389,0.63915,80200000.0
2009-07-15 07:33:00,0.6391,0.6391,0.63905,0.6391,48600000.0
2009-07-15 07:34:00,0.6391,0.6391,0.639,0.639,31000000.0
2009-07-15 07:35:00,0.639,0.6391,0.63885,0.63885,45000000.0
2009-07-15 07:36:00,0.6388,0.639,0.6387,0.639,86400000.0
2009-07-15 07:37:00,0.6389,0.63895,0.63885,0.63895,86200000.0
2009-07-15 07:38:00,0.63895,0.63895,0.63895,0.63895,12800000.0
2009-07-15 07:39:00,0.63895,0.63895,0.63895,0.63895,52000000.0
2009-07-15 07:40:00,0.639,0.63905,0.63895,0.63905,125800000.0
2009-07-15 07:41:00,0.63905,0.63945,0.63895,0.63945,216000000.0
2009-07-15 07:42:00,0.6394,0.63945,0.63935,0.6394,152800000.0
2009-07-15 07:43:00,0.6394,0.6394,0.6393,0.6393,64000000.0
2009-07-15 07:44:00,0.6394,0.6394,0.6392,0.63925,48000000.0
2009-07-15 07:45:00,0.6393,0.6395,0.6393,0.6395,56000000.0
2009-07-15 07:46:00,0.63945,0.6395,0.6392,0.63925,75600000.0
2009-07-15 07:47:00,0.63925,0.6394,0.63925,0.6394,24800000.0
2009-07-15 07:48:00,0.6394,0.63965,0.6392,0.63955,184200000.0
2009-07-15 07:49:00,0.63955,0.63965,0.63955,0.63965,86000000.0
2009-07-15 07:50:00,0.6396,0.63965,0.6396,0.63965,48000000.0
2009-07-15 07:51:00,0.63965,0.63965,0.63965,0.63965,17800000.0
2009-07-15 07:52:00,0.63965,0.6397,0.63965,0.63965,41600000.0
2009-07-15 07:53:00,0.63965,0.63975,0.6395,0.6395,127400000.0
2009-07-15 07:54:00,0.6396,0.6397,0.63955,0.63965,41200000.0
2009-07-15 07:55:00,0.6397,0.6397,0.63965,0.63965,39400000.0
2009-07-15 07:56:00,0.6397,0.6398,0.6397,0.6398,35600000.0
2009-07-15 07:57:00,0.6398,0.64025,0.63975,0.64015,89600000.0
2009-07-15 07:58:00,0.6402,0.64025,0.64015,0.64015,62600000.0
2009-07-15 07:59:00,0.6401,0.64025,0.64005,0.64015,82600000.0
2009-07-15 08:00:00,0.64015,0.64025,0.63975,0.63975,141799998.0
2009-07-15 08:01:00,0.6398,0.6399,0.63975,0.63985,143799999.0
2009-07-15 08:02:00,0.6399,0.6402,0.6398,0.63995,306400000.0
2009-07-15 08:03:00,0.63995,0.6402,0.63995,0.6402,234599998.0
2009-07-15 08:04:00,0.64015,0.64015,0.63975,0.63975,69200000.0
2009-07-15 08:05:00,0.63975,0.6398,0.63965,0.63965,61600000.0
2009-07-15 08:06:00,0.6397,0.63995,0.6397,0.63995,156000001.0
2009-07-15 08:07:00,0.63995,0.6401,0.63985,0.64005,92200000.0
2009-07-15 08:08:00,0.64,0.6401,0.63995,0.64,66600000.0
2009-07-15 08:09:00,0.64,0.64105,0.64,0.64095,357599999.0
2009-07-15 08:10:00,0.64095,0.64115,0.64085,0.64085,313200000.0
2009-07-15 08:11:00,0.641,0.6415,0.6407,0.6412,646999998.0
2009-07-15 08:12:00,0.6412,0.6412,0.6411,0.64115,201999999.0
2009-07-15 08:13:00,0.64115,0.64135,0.641,0.641,146000001.0
2009-07-15 08:14:00,0.641,0.6417,0.64085,0.64155,326599999.0
2009-07-15 08:15:00,0.64155,0.6423,0.64155,0.64215,378000000.0
2009-07-15 08:16:00,0.6422,0.6423,0.6421,0.64215,131800000.0
2009-07-15 08:17:00,0.6421,0.64225,0.6421,0.64225,93200000.0
2009-07-15 08:18:00,0.64225,0.64235,0.6421,0.64215,243000000.0
2009-07-15 08:19:00,0.6421,0.6421,0.64145,0.6415,370000001.0
2009-07-15 08:20:00,0.64145,0.6418,0.64145,0.6418,107600000.0
2009-07-15 08:21:00,0.6418,0.6418,0.6416,0.6417,97399999.0
2009-07-15 08:22:00,0.6417,0.64185,0.6417,0.64185,38000000.0
2009-07-15 08:23:00,0.64185,0.64205,0.64155,0.64165,362400003.0
2009-07-15 08:24:00,0.6416,0.6416,0.64105,0.64145,245800000.0
2009-07-15 08:25:00,0.6415,0.6416,0.6414,0.6416,117000000.0
2009-07-15 08:26:00,0.64155,0.64155,0.6412,0.6412,375200000.0
2009-07-15 08:27:00,0.6411,0.6414,0.641,0.6413,143000000.0
2009-07-15 08:28:00,0.6413,0.64195,0.64125,0.64195,314400000.0
2009-07-15 08:29:00,0.642,0.642,0.64165,0.6417,158800000.0
2009-07-15 08:30:00,0.64175,0.6419,0.6416,0.6417,165800000.0
2009-07-15 08:31:00,0.6417,0.6417,0.6414,0.6414,124200000.0
2009-07-15 08:32:00,0.6414,0.64155,0.6413,0.64155,176200000.0
2009-07-15 08:33:00,0.64155,0.64155,0.64085,0.64085,391999999.0
2009-07-15 08:34:00,0.64095,0.64095,0.6405,0.6409,250200000.0
2009-07-15 08:35:00,0.64095,0.64125,0.64095,0.64125,295000005.0
2009-07-15 08:36:00,0.64125,0.64125,0.641,0.641,105200000.0
2009-07-15 08:37:00,0.64095,0.64095,0.64075,0.6408,175400000.0
2009-07-15 08:38:00,0.64075,0.64075,0.6403,0.6403,116600000.0
2009-07-15 08:39:00,0.6403,0.64065,0.64025,0.64055,234599999.0
2009-07-15 08:40:00,0.6406,0.64085,0.6405,0.6408,283799998.0
2009-07-15 08:41:00,0.6408,0.64105,0.6407,0.64075,337200001.0
2009-07-15 08:42:00,0.64075,0.6408,0.6404,0.64065,179600000.0
2009-07-15 08:43:00,0.64065,0.6408,0.6402,0.6404,285200000.0
2009-07-15 08:44:00,0.6404,0.64075,0.6404,0.6407,99200000.0
2009-07-15 08:45:00,0.6407,0.64095,0.64065,0.64095,142800000.0
2009-07-15 08:46:00,0.6408,0.64145,0.6408,0.64145,191100000.0
2009-07-15 08:47:00,0.64145,0.64205,0.64145,0.6419,144400000.0
2009-07-15 08:48:00,0.6419,0.6422,0.6419,0.6422,117400000.0
2009-07-15 08:49:00,0.6422,0.64265,0.6422,0.64235,187700000.0
2009-07-15 08:50:00,0.64245,0.64265,0.6419,0.6422,406000001.0
2009-07-15 08:51:00,0.64225,0.6424,0.6419,0.6419,138400000.0
2009-07-15 08:52:00,0.64195,0.6423,0.6417,0.6422,255800000.0
2009-07-15 08:53:00,0.6423,0.6423,0.642,0.64205,210600000.0
2009-07-15 08:54:00,0.6421,0.64215,0.64195,0.6421,367399999.0
2009-07-15 08:55:00,0.6421,0.6422,0.64195,0.6422,188200000.0
2009-07-15 08:56:00,0.6422,0.6425,0.64215,0.6423,145000000.0
2009-07-15 08:57:00,0.6423,0.6423,0.642,0.64205,74000000.0
2009-07-15 08:58:00,0.64205,0.64205,0.64175,0.64175,231400001.0
2009-07-15 08:59:00,0.64175,0.6419,0.6415,0.6416,279000001.0
2009-07-15 09:00:00,0.64155,0.64165,0.6414,0.64145,249200000.0
2009-07-15 09:01:00,0.64145,0.6416,0.64145,0.6416,142000000.0
2009-07-15 09:02:00,0.6417,0.6418,0.6417,0.6417,43000000.0
2009-07-15 09:03:00,0.6417,0.64195,0.6417,0.64195,177400000.0
2009-07-15 09:04:00,0.6418,0.64185,0.6417,0.6417,83000000.0
2009-07-15 09:05:00,0.64165,0.64165,0.6411,0.6411,117200000.0
2009-07-15 09:06:00,0.6412,0.6415,0.64115,0.6413,186600001.0
2009-07-15 09:07:00,0.64135,0.64135,0.6413,0.64135,83600001.0
2009-07-15 09:08:00,0.64135,0.64135,0.64125,0.6413,146200002.0
2009-07-15 09:09:00,0.6413,0.6414,0.64115,0.6414,285000002.0
2009-07-15 09:10:00,0.64145,0.6416,0.6414,0.6415,371000003.0
2009-07-15 09:11:00,0.6415,0.6418,0.6415,0.64175,164800000.0
2009-07-15 09:12:00,0.64175,0.64175,0.64155,0.6416,231600000.0
2009-07-15 09:13:00,0.64155,0.6416,0.64155,0.6416,29600000.0
2009-07-15 09:14:00,0.6416,0.64165,0.641,0.64155,241200000.0
2009-07-15 09:15:00,0.64155,0.6417,0.64125,0.6415,241000000.0
2009-07-15 09:16:00,0.6414,0.6414,0.64135,0.64135,69600000.0
2009-07-15 09:17:00,0.64135,0.6415,0.64135,0.64135,31200000.0
2009-07-15 09:18:00,0.6414,0.6414,0.6411,0.64115,86900000.0
2009-07-15 09:19:00,0.6412,0.6412,0.6409,0.641,283800000.0
2009-07-15 09:20:00,0.64095,0.64095,0.64095,0.64095,19200000.0
2009-07-15 09:21:00,0.64095,0.641,0.64085,0.64085,58400000.0
2009-07-15 09:22:00,0.6408,0.6408,0.64055,0.6406,147199999.0
2009-07-15 09:23:00,0.6406,0.6406,0.64055,0.6406,78600000.0
2009-07-15 09:24:00,0.6406,0.64075,0.64055,0.64075,84000000.0
2009-07-15 09:25:00,0.64075,0.64075,0.6405,0.6406,79600000.0
2009-07-15 09:26:00,0.6407,0.6407,0.6407,0.6407,19200000.0
2009-07-15 09:27:00,0.6407,0.6409,0.6407,0.6408,262200000.0
2009-07-15 09:28:00,0.6408,0.6408,0.6408,0.6408,91200000.0
2009-07-15 09:29:00,0.6408,0.6408,0.64075,0.6408,71200000.0
2009-07-15 09:30:00,0.6408,0.6409,0.64075,0.6409,118200000.0
2009-07-15 09:31:00,0.6409,0.6409,0.6406,0.6406,127600000.0
2009-07-15 09:32:00,0.6406,0.6408,0.6401,0.6403,462000002.0
2009-07-15 09:33:00,0.6403,0.6408,0.6402,0.6405,402100002.0
2009-07-15 09:34:00,0.6405,0.6408,0.64045,0.6408,176400000.0
2009-07-15 09:35:00,0.6408,0.6408,0.64055,0.6406,146800000.0
2009-07-15 09:36:00,0.64055,0.6407,0.64055,0.64065,240199999.0
2009-07-15 09:37:00,0.64065,0.64065,0.64065,0.64065,4800000.0
2009-07-15 09:38:00,0.64065,0.64075,0.64065,0.64065,25600000.0
2009-07-15 09:39:00,0.64065,0.64085,0.64065,0.64085,33600000.0
2009-07-15 09:40:00,0.6409,0.64125,0.6408,0.641,256600002.0
2009-07-15 09:41:00,0.64105,0.6413,0.64095,0.6411,280600005.0
2009-07-15 09:42:00,0.6411,0.6412,0.6411,0.6412,47800000.0
2009-07-15 09:43:00,0.6412,0.6412,0.6412,0.6412,23200000.0
2009-07-15 09:44:00,0.6412,0.6412,0.64095,0.64095,62000000.0
2009-07-15 09:45:00,0.64095,0.64095,0.6406,0.6408,72600000.0
2009-07-15 09:46:00,0.6408,0.641,0.6408,0.64095,81600000.0
2009-07-15 09:47:00,0.64095,0.64095,0.64095,0.64095,19200000.0
2009-07-15 09:48:00,0.64095,0.64095,0.6408,0.64085,142600001.0
2009-07-15 09:49:00,0.6409,0.6409,0.64085,0.64085,19200000.0
2009-07-15 09:50:00,0.64085,0.6411,0.64085,0.64095,155800003.0
2009-07-15 09:51:00,0.6409,0.641,0.6409,0.6409,100200000.0
2009-07-15 09:52:00,0.6409,0.6409,0.6408,0.6408,94200000.0
2009-07-15 09:53:00,0.6408,0.6408,0.6408,0.6408,107800000.0
2009-07-15 09:54:00,0.6408,0.6408,0.6408,0.6408,77000000.0
2009-07-15 09:55:00,0.6408,0.6408,0.6408,0.6408,77000000.0
2009-07-15 09:56:00,0.6408,0.6408,0.64075,0.6408,128000000.0
2009-07-15 09:57:00,0.6407,0.6408,0.6406,0.6407,53200000.0
2009-07-15 09:58:00,0.6409,0.6409,0.6407,0.6408,26200000.0
2009-07-15 09:59:00,0.6407,0.6409,0.64065,0.6407,108000000.0
2009-07-15 10:00:00,0.6407,0.64105,0.6407,0.64105,79800000.0
2009-07-15 10:01:00,0.64105,0.6412,0.64085,0.64085,61400000.0
2009-07-15 10:02:00,0.6409,0.6409,0.64075,0.6409,20600000.0
2009-07-15 10:03:00,0.6408,0.6409,0.64055,0.6409,174800000.0
2009-07-15 10:04:00,0.6408,0.6409,0.6406,0.6406,196200001.0
2009-07-15 10:05:00,0.6408,0.6409,0.6404,0.6404,309000000.0
2009-07-15 10:06:00,0.6405,0.6405,0.6404,0.64045,264800002.0
2009-07-15 10:07:00,0.64045,0.64055,0.64045,0.64055,185000002.0
2009-07-15 10:08:00,0.64055,0.6408,0.64045,0.6408,75599999.0
2009-07-15 10:09:00,0.6408,0.64105,0.64065,0.6408,62600000.0
2009-07-15 10:10:00,0.6408,0.6411,0.64075,0.641,94999999.0
2009-07-15 10:11:00,0.6409,0.64105,0.64085,0.641,164400000.0
2009-07-15 10:12:00,0.64095,0.6412,0.64095,0.6411,287199998.0
2009-07-15 10:13:00,0.6413,0.6414,0.6411,0.6413,287200000.0
2009-07-15 10:14:00,0.6413,0.6415,0.6413,0.6415,195600003.0
2009-07-15 10:15:00,0.6414,0.6415,0.64135,0.64135,115600002.0
2009-07-15 10:16:00,0.6414,0.64155,0.6413,0.64135,166400001.0
2009-07-15 10:17:00,0.6413,0.6413,0.64115,0.6413,90799999.0
2009-07-15 10:18:00,0.6413,0.6415,0.6412,0.6412,81800000.0
2009-07-15 10:19:00,0.6412,0.6417,0.6412,0.6414,200400000.0
2009-07-15 10:20:00,0.6415,0.6415,0.64135,0.6415,113399999.0
2009-07-15 10:21:00,0.6415,0.6417,0.6415,0.64155,118000001.0
2009-07-15 10:22:00,0.6416,0.6417,0.64135,0.6417,431199999.0
2009-07-15 10:23:00,0.6417,0.6419,0.64165,0.6419,157000000.0
2009-07-15 10:24:00,0.64185,0.6421,0.64185,0.6421,172000000.0
2009-07-15 10:25:00,0.6421,0.6422,0.64205,0.6422,220400001.0
2009-07-15 10:26:00,0.64185,0.6425,0.64185,0.6424,176600000.0
2009-07-15 10:27:00,0.6424,0.64245,0.64195,0.64195,203399998.0
2009-07-15 10:28:00,0.64195,0.642,0.64195,0.642,61599999.0
2009-07-15 10:29:00,0.642,0.642,0.64175,0.6419,65800000.0
2009-07-15 10:30:00,0.6419,0.6425,0.6419,0.64235,231400000.0
2009-07-15 10:31:00,0.64235,0.64235,0.64185,0.64185,111200000.0
2009-07-15 10:32:00,0.6418,0.6419,0.64175,0.6419,15400000.0
2009-07-15 10:33:00,0.642,0.642,0.6418,0.6419,72600000.0
2009-07-15 10:34:00,0.6419,0.642,0.64175,0.642,18600000.0
2009-07-15 10:35:00,0.6418,0.6422,0.6418,0.6422,83000000.0
2009-07-15 10:36:00,0.64205,0.6423,0.6419,0.6421,71500000.0
2009-07-15 10:37:00,0.642,0.6421,0.64155,0.6418,168200000.0
2009-07-15 10:38:00,0.6418,0.642,0.6418,0.6419,80400000.0
2009-07-15 10:39:00,0.6419,0.6419,0.6418,0.6418,53400000.0
2009-07-15 10:40:00,0.6418,0.6419,0.6418,0.6419,33800000.0
2009-07-15 10:41:00,0.6419,0.642,0.64175,0.6419,101800000.0
2009-07-15 10:42:00,0.6419,0.6419,0.64165,0.6418,48000000.0
2009-07-15 10:43:00,0.6418,0.6419,0.6417,0.6417,35700000.0
2009-07-15 10:44:00,0.6417,0.6418,0.64145,0.6416,54400000.0
2009-07-15 10:45:00,0.6417,0.6417,0.6413,0.6417,24400000.0
2009-07-15 10:46:00,0.6417,0.6419,0.64155,0.6419,47600000.0
2009-07-15 10:47:00,0.6419,0.6419,0.6415,0.6415,96400000.0
2009-07-15 10:48:00,0.6415,0.6415,0.6415,0.6415,165800000.0
2009-07-15 10:49:00,0.6415,0.6415,0.64125,0.6413,211800000.0
2009-07-15 10:50:00,0.6412,0.64135,0.6412,0.64135,185000000.0
2009-07-15 10:51:00,0.64135,0.64165,0.64135,0.64165,88200000.0
2009-07-15 10:52:00,0.64165,0.64185,0.64165,0.6417,127200000.0
2009-07-15 10:53:00,0.6417,0.64175,0.6417,0.64175,60600000.0
2009-07-15 10:54:00,0.64175,0.6419,0.64175,0.6419,33600000.0
2009-07-15 10:55:00,0.6419,0.6419,0.64155,0.6418,41000000.0
2009-07-15 10:56:00,0.6419,0.6419,0.64165,0.6417,81600000.0
2009-07-15 10:57:00,0.6417,0.6418,0.6417,0.6418,101000000.0
2009-07-15 10:58:00,0.6418,0.6422,0.6418,0.6419,31800000.0
2009-07-15 10:59:00,0.6419,0.6419,0.6417,0.6417,71600000.0
2009-07-15 11:00:00,0.6417,0.6419,0.6417,0.64175,104800000.0
2009-07-15 11:01:00,0.64175,0.6419,0.64155,0.6417,194700000.0
2009-07-15 11:02:00,0.64165,0.6417,0.64165,0.6417,36200000.0
2009-07-15 11:03:00,0.6417,0.6421,0.6417,0.642,68900000.0
2009-07-15 11:04:00,0.642,0.6425,0.642,0.64205,75600001.0
2009-07-15 11:05:00,0.64205,0.6423,0.642,0.6422,81600000.0
2009-07-15 11:06:00,0.6423,0.6423,0.6421,0.6422,29400000.0
2009-07-15 11:07:00,0.6422,0.6422,0.64205,0.64205,28600000.0
2009-07-15 11:08:00,0.6421,0.6421,0.64205,0.6421,126800000.0
2009-07-15 11:09:00,0.6421,0.6421,0.64205,0.6421,62000000.0
2009-07-15 11:10:00,0.6421,0.6421,0.64175,0.6419,66000000.0
2009-07-15 11:11:00,0.6419,0.64225,0.6419,0.6421,57200000.0
2009-07-15 11:12:00,0.6421,0.6423,0.642,0.6423,81400000.0
2009-07-15 11:13:00,0.6423,0.6423,0.6421,0.6421,196600005.0
2009-07-15 11:14:00,0.6421,0.6424,0.6421,0.6423,104800000.0
2009-07-15 11:15:00,0.6423,0.6423,0.64225,0.6423,8000000.0
2009-07-15 11:16:00,0.64225,0.6423,0.64225,0.64225,19200000.0
2009-07-15 11:17:00,0.64225,0.6426,0.64215,0.64255,102200000.0
2009-07-15 11:18:00,0.64255,0.6427,0.6425,0.6427,55400000.0
2009-07-15 11:19:00,0.64255,0.6427,0.6423,0.6425,97400000.0
2009-07-15 11:20:00,0.6425,0.6425,0.6423,0.6424,68600000.0
2009-07-15 11:21:00,0.6424,0.6424,0.6422,0.6423,41000000.0
2009-07-15 11:22:00,0.6423,0.6423,0.6422,0.6422,71600000.0
2009-07-15 11:23:00,0.6422,0.6424,0.64215,0.64235,84600000.0
2009-07-15 11:24:00,0.6424,0.6425,0.64215,0.6424,96400000.0
2009-07-15 11:25:00,0.6424,0.6426,0.64225,0.6426,51799999.0
2009-07-15 11:26:00,0.64245,0.6426,0.64245,0.6425,49200000.0
2009-07-15 11:27:00,0.6425,0.6425,0.6425,0.6425,159000000.0
2009-07-15 11:28:00,0.64265,0.64275,0.6425,0.64265,289600000.0
2009-07-15 11:29:00,0.6428,0.6428,0.6426,0.6426,178000000.0
2009-07-15 11:30:00,0.6426,0.6426,0.64245,0.64245,285800002.0
2009-07-15 11:31:00,0.64245,0.6425,0.64245,0.6425,107400000.0
2009-07-15 11:32:00,0.6425,0.6426,0.6425,0.64255,87800000.0
2009-07-15 11:33:00,0.64255,0.6428,0.64255,0.64255,126200000.0
2009-07-15 11:34:00,0.6426,0.6426,0.64255,0.6426,143600000.0
2009-07-15 11:35:00,0.6426,0.6426,0.6425,0.64255,209800000.0
2009-07-15 11:36:00,0.64255,0.6426,0.6425,0.6425,177800000.0
2009-07-15 11:37:00,0.64245,0.6425,0.6423,0.64235,80400000.0
2009-07-15 11:38:00,0.6424,0.6424,0.64235,0.64235,47600000.0
2009-07-15 11:39:00,0.6424,0.6424,0.64225,0.6423,185000000.0
2009-07-15 11:40:00,0.6423,0.6423,0.6408,0.6416,324600000.0
2009-07-15 11:41:00,0.64155,0.6416,0.64085,0.641,388400002.0
2009-07-15 11:42:00,0.6411,0.6414,0.64085,0.6414,408200002.0
2009-07-15 11:43:00,0.6414,0.64165,0.6411,0.6414,266800000.0
2009-07-15 11:44:00,0.6415,0.6415,0.6413,0.64145,242000000.0
2009-07-15 11:45:00,0.6415,0.64185,0.6415,0.64155,291000002.0
2009-07-15 11:46:00,0.6415,0.6416,0.64135,0.6415,39600000.0
2009-07-15 11:47:00,0.6417,0.64185,0.6415,0.6415,193600000.0
2009-07-15 11:48:00,0.6415,0.6417,0.6413,0.6413,741599999.0
2009-07-15 11:49:00,0.6414,0.64155,0.6413,0.64135,370400000.0
2009-07-15 11:50:00,0.64135,0.6414,0.63995,0.64005,643900000.0
2009-07-15 11:51:00,0.64005,0.6402,0.63965,0.63965,481800000.0
2009-07-15 11:52:00,0.6398,0.6401,0.63975,0.64,223600000.0
2009-07-15 11:53:00,0.6402,0.6404,0.6401,0.6403,125000000.0
2009-07-15 11:54:00,0.6403,0.6403,0.6399,0.63995,340600000.0
2009-07-15 11:55:00,0.63995,0.6403,0.63995,0.6402,161600000.0
2009-07-15 11:56:00,0.6402,0.6406,0.64005,0.6405,503400000.0
2009-07-15 11:57:00,0.64045,0.64055,0.64015,0.6404,326299999.0
2009-07-15 11:58:00,0.6404,0.6406,0.6403,0.6406,188000000.0
2009-07-15 11:59:00,0.6406,0.6411,0.6406,0.641,190400000.0
2009-07-15 12:00:00,0.641,0.6415,0.641,0.6415,141600000.0
2009-07-15 12:01:00,0.6415,0.64185,0.64135,0.6418,307200002.0
2009-07-15 12:02:00,0.6417,0.6417,0.64155,0.6416,157600001.0
2009-07-15 12:03:00,0.6416,0.6416,0.6414,0.64145,189200000.0
2009-07-15 12:04:00,0.6414,0.6415,0.6412,0.64135,395199998.0
2009-07-15 12:05:00,0.6413,0.6414,0.64125,0.64135,226200000.0
2009-07-15 12:06:00,0.6413,0.6415,0.6412,0.6415,277000000.0
2009-07-15 12:07:00,0.6415,0.64155,0.6414,0.64145,336600000.0
2009-07-15 12:08:00,0.64145,0.64145,0.6412,0.64125,400199999.0
2009-07-15 12:09:00,0.6413,0.6414,0.64115,0.6412,311999999.0
2009-07-15 12:10:00,0.64115,0.6412,0.6411,0.6411,210400000.0
2009-07-15 12:11:00,0.64115,0.64115,0.64115,0.64115,59800001.0
2009-07-15 12:12:00,0.6412,0.6412,0.64115,0.6412,132999999.0
2009-07-15 12:13:00,0.64115,0.6414,0.64105,0.6412,176000000.0
2009-07-15 12:14:00,0.6412,0.6415,0.6412,0.6414,193600000.0
2009-07-15 12:15:00,0.64135,0.64135,0.64115,0.6412,340399999.0
2009-07-15 12:16:00,0.6412,0.64135,0.6412,0.6412,338199998.0
2009-07-15 12:17:00,0.6412,0.6413,0.64115,0.64115,299199999.0
2009-07-15 12:18:00,0.64115,0.6412,0.64085,0.64105,315400003.0
2009-07-15 12:19:00,0.64105,0.6413,0.641,0.6413,501000004.0
2009-07-15 12:20:00,0.6412,0.6415,0.64115,0.64135,567599994.0
2009-07-15 12:21:00,0.6414,0.6415,0.6414,0.6415,363999999.0
2009-07-15 12:22:00,0.6415,0.6416,0.6415,0.6416,39000000.0
2009-07-15 12:23:00,0.6416,0.6416,0.6416,0.6416,21600000.0
2009-07-15 12:24:00,0.6417,0.64215,0.6416,0.6421,74800000.0
2009-07-15 12:25:00,0.6421,0.6421,0.64175,0.6418,132800000.0
2009-07-15 12:26:00,0.6418,0.6418,0.6416,0.6417,158500000.0
2009-07-15 12:27:00,0.6417,0.6418,0.6416,0.6418,28000000.0
2009-07-15 12:28:00,0.6418,0.64205,0.64165,0.64205,132600000.0
2009-07-15 12:29:00,0.64205,0.64205,0.6419,0.642,290200006.0
2009-07-15 12:30:00,0.6419,0.64195,0.64185,0.64185,153199998.0
2009-07-15 12:31:00,0.64185,0.64185,0.64175,0.64185,225000003.0
2009-07-15 12:32:00,0.64185,0.6419,0.64185,0.64185,359599999.0
2009-07-15 12:33:00,0.64185,0.64185,0.6418,0.6418,161000003.0
2009-07-15 12:34:00,0.6418,0.6419,0.6418,0.6418,80800000.0
2009-07-15 12:35:00,0.6418,0.6418,0.6418,0.6418,34600000.0
2009-07-15 12:36:00,0.6418,0.6419,0.6418,0.64185,140999998.0
2009-07-15 12:37:00,0.6419,0.6419,0.64185,0.6419,65600002.0
2009-07-15 12:38:00,0.6419,0.642,0.64185,0.64195,56200000.0
2009-07-15 12:39:00,0.64195,0.64195,0.6415,0.6415,196400000.0
2009-07-15 12:40:00,0.64165,0.6417,0.64165,0.64165,82000000.0
2009-07-15 12:41:00,0.6416,0.6416,0.6416,0.6416,43800000.0
2009-07-15 12:42:00,0.6416,0.64175,0.6416,0.64175,97800000.0
2009-07-15 12:43:00,0.64175,0.6418,0.64175,0.64175,10600000.0
2009-07-15 12:44:00,0.6418,0.642,0.64175,0.642,29600000.0
2009-07-15 12:45:00,0.64205,0.6421,0.64195,0.642,79800000.0
2009-07-15 12:46:00,0.642,0.6421,0.64195,0.64205,239000003.0
2009-07-15 12:47:00,0.64205,0.64205,0.642,0.642,41400001.0
2009-07-15 12:48:00,0.642,0.642,0.642,0.642,64000000.0
2009-07-15 12:49:00,0.64195,0.642,0.6418,0.6418,94000000.0
2009-07-15 12:50:00,0.6418,0.64205,0.64175,0.64205,89200000.0
2009-07-15 12:51:00,0.64205,0.64215,0.6419,0.64205,346800000.0
2009-07-15 12:52:00,0.642,0.64235,0.642,0.6422,106000000.0
2009-07-15 12:53:00,0.6422,0.6422,0.6421,0.64215,91200000.0
2009-07-15 12:54:00,0.6421,0.6423,0.64165,0.6418,120800000.0
2009-07-15 12:55:00,0.64185,0.6419,0.6417,0.64175,285399995.0
2009-07-15 12:56:00,0.6417,0.64185,0.6416,0.64185,250600000.0
2009-07-15 12:57:00,0.6419,0.6425,0.6418,0.6425,294599999.0
2009-07-15 12:58:00,0.6425,0.64295,0.64245,0.6426,272600000.0
2009-07-15 12:59:00,0.6426,0.6427,0.6425,0.64255,86600000.0
2009-07-15 13:00:00,0.64255,0.6431,0.6424,0.64295,424600000.0
2009-07-15 13:01:00,0.643,0.6431,0.6428,0.6428,422600002.0
2009-07-15 13:02:00,0.6428,0.64295,0.6428,0.64285,532199996.0
2009-07-15 13:03:00,0.6428,0.64285,0.6426,0.64275,574399997.0
2009-07-15 13:04:00,0.6427,0.6429,0.6427,0.64275,578600002.0
2009-07-15 13:05:00,0.64275,0.64305,0.64275,0.64295,388799999.0
2009-07-15 13:06:00,0.64295,0.6432,0.64295,0.643,567999999.0
2009-07-15 13:07:00,0.6431,0.6431,0.64305,0.6431,272199998.0
2009-07-15 13:08:00,0.64305,0.6431,0.643,0.643,385799992.0
2009-07-15 13:09:00,0.643,0.6432,0.643,0.6432,370600004.0
2009-07-15 13:10:00,0.6431,0.6434,0.643,0.6433,282599996.0
2009-07-15 13:11:00,0.64335,0.64345,0.64325,0.64335,279400003.0
2009-07-15 13:12:00,0.64335,0.6435,0.6431,0.6432,750200000.0
2009-07-15 13:13:00,0.6432,0.64325,0.643,0.6431,240799999.0
2009-07-15 13:14:00,0.6431,0.64345,0.6431,0.64335,569400002.0
2009-07-15 13:15:00,0.6434,0.6434,0.6432,0.6432,346000003.0
2009-07-15 13:16:00,0.64335,0.64345,0.6432,0.64325,347200002.0
2009-07-15 13:17:00,0.64325,0.64335,0.6431,0.6431,332600003.0
2009-07-15 13:18:00,0.6431,0.64345,0.643,0.6432,558000000.0
2009-07-15 13:19:00,0.6432,0.64335,0.6432,0.6433,181200001.0
2009-07-15 13:20:00,0.6433,0.6433,0.6431,0.6431,290600002.0
2009-07-15 13:21:00,0.64315,0.6437,0.6431,0.64335,235900000.0
2009-07-15 13:22:00,0.64335,0.64365,0.6432,0.64365,614200001.0
2009-07-15 13:23:00,0.6437,0.64375,0.6434,0.64345,164600001.0
2009-07-15 13:24:00,0.64345,0.6438,0.64345,0.64365,297800000.0
2009-07-15 13:25:00,0.64365,0.6437,0.6434,0.6436,215600001.0
2009-07-15 13:26:00,0.6436,0.6436,0.64345,0.64345,121400000.0
2009-07-15 13:27:00,0.64345,0.6436,0.6434,0.6436,78400000.0
2009-07-15 13:28:00,0.64355,0.64355,0.64355,0.64355,86400000.0
2009-07-15 13:29:00,0.64355,0.64355,0.6433,0.6434,422400000.0
2009-07-15 13:30:00,0.64345,0.64355,0.6433,0.6434,301300000.0
2009-07-15 13:31:00,0.6434,0.6438,0.64335,0.6435,403600001.0
2009-07-15 13:32:00,0.64345,0.644,0.6434,0.6439,409600000.0
2009-07-15 13:33:00,0.6438,0.64415,0.6438,0.644,271900000.0
2009-07-15 13:34:00,0.644,0.6442,0.6439,0.644,187300000.0
2009-07-15 13:35:00,0.644,0.64425,0.6438,0.6438,546099999.0
2009-07-15 13:36:00,0.6438,0.6441,0.6438,0.64385,332199999.0
2009-07-15 13:37:00,0.64395,0.6441,0.6438,0.644,301700004.0
2009-07-15 13:38:00,0.644,0.6442,0.64395,0.644,83600000.0
2009-07-15 13:39:00,0.644,0.64405,0.64395,0.64405,164000002.0
2009-07-15 13:40:00,0.64405,0.6442,0.644,0.64405,88400000.0
2009-07-15 13:41:00,0.6442,0.6442,0.6441,0.6441,194600000.0
2009-07-15 13:42:00,0.6442,0.6442,0.6441,0.64415,107599999.0
2009-07-15 13:43:00,0.64415,0.64505,0.64415,0.64475,596600000.0
2009-07-15 13:44:00,0.6448,0.6448,0.64455,0.64455,176200001.0
2009-07-15 13:45:00,0.6446,0.64465,0.64445,0.64465,313800000.0
2009-07-15 13:46:00,0.64465,0.64465,0.6444,0.6445,204800000.0
2009-07-15 13:47:00,0.6445,0.64465,0.6443,0.6444,273800000.0
2009-07-15 13:48:00,0.6444,0.64465,0.6441,0.6444,436600000.0
2009-07-15 13:49:00,0.64425,0.64445,0.6442,0.6443,280699994.0
2009-07-15 13:50:00,0.6443,0.6443,0.64425,0.64425,21000000.0
2009-07-15 13:51:00,0.64425,0.6444,0.64425,0.6444,93599999.0
2009-07-15 13:52:00,0.6444,0.6446,0.6444,0.6446,8200000.0
2009-07-15 13:53:00,0.6442,0.64465,0.6442,0.64465,102000000.0
2009-07-15 13:54:00,0.6445,0.6448,0.6445,0.6447,207599998.0
2009-07-15 13:55:00,0.64465,0.6453,0.64465,0.6452,228000000.0
2009-07-15 13:56:00,0.64515,0.6457,0.64515,0.6457,174000000.0
2009-07-15 13:57:00,0.64555,0.6457,0.64555,0.64555,516600012.0
2009-07-15 13:58:00,0.64555,0.6457,0.6452,0.6456,121200002.0
2009-07-15 13:59:00,0.6456,0.6456,0.6454,0.6456,182599999.0
2009-07-15 14:00:00,0.64555,0.64575,0.64555,0.6457,478000001.0
2009-07-15 14:01:00,0.6457,0.6465,0.6457,0.64645,266300000.0
2009-07-15 14:02:00,0.64645,0.64645,0.64605,0.6461,634200005.0
2009-07-15 14:03:00,0.64605,0.6461,0.6459,0.646,271000000.0
2009-07-15 14:04:00,0.646,0.6465,0.646,0.6464,126400000.0
2009-07-15 14:05:00,0.6464,0.6467,0.64625,0.6467,188800000.0
2009-07-15 14:06:00,0.64665,0.64685,0.6465,0.64675,292999998.0
2009-07-15 14:07:00,0.64675,0.64685,0.64665,0.6467,238200000.0
2009-07-15 14:08:00,0.6467,0.6467,0.64615,0.6463,193600000.0
2009-07-15 14:09:00,0.64625,0.64625,0.64615,0.64615,124000002.0
2009-07-15 14:10:00,0.64615,0.6463,0.64615,0.6463,211200001.0
2009-07-15 14:11:00,0.64615,0.6465,0.64615,0.6465,95800000.0
2009-07-15 14:12:00,0.6466,0.64695,0.6465,0.64695,166800000.0
2009-07-15 14:13:00,0.647,0.647,0.6468,0.6468,263800000.0
2009-07-15 14:14:00,0.6468,0.64685,0.6467,0.64685,65400000.0
2009-07-15 14:15:00,0.6469,0.647,0.6466,0.6466,227800001.0
2009-07-15 14:16:00,0.6466,0.6466,0.64635,0.6464,144000000.0
2009-07-15 14:17:00,0.6464,0.64645,0.6464,0.6464,111800000.0
2009-07-15 14:18:00,0.6464,0.6466,0.64605,0.6464,241300001.0
2009-07-15 14:19:00,0.6464,0.6464,0.64605,0.6462,217400000.0
2009-07-15 14:20:00,0.64615,0.64655,0.64615,0.64655,105200001.0
2009-07-15 14:21:00,0.64655,0.6468,0.6464,0.6466,34200000.0
2009-07-15 14:22:00,0.6466,0.6469,0.6466,0.6469,53799999.0
2009-07-15 14:23:00,0.6469,0.6472,0.64685,0.6469,123600000.0
2009-07-15 14:24:00,0.64685,0.6471,0.6468,0.64705,141200000.0
2009-07-15 14:25:00,0.647,0.64705,0.6467,0.6467,207199996.0
2009-07-15 14:26:00,0.6467,0.6467,0.64655,0.6466,62400000.0
2009-07-15 14:27:00,0.64665,0.6467,0.64655,0.64655,84400000.0
2009-07-15 14:28:00,0.64655,0.64695,0.64655,0.64665,97600000.0
2009-07-15 14:29:00,0.6466,0.6466,0.64625,0.6463,112400000.0
2009-07-15 14:30:00,0.64635,0.6467,0.64635,0.6466,150400000.0
2009-07-15 14:31:00,0.64665,0.6475,0.64665,0.6471,282599997.0
2009-07-15 14:32:00,0.6471,0.6472,0.6471,0.6471,98600001.0
2009-07-15 14:33:00,0.6471,0.6474,0.647,0.64735,379800000.0
2009-07-15 14:34:00,0.64725,0.64725,0.6469,0.64695,398599998.0
2009-07-15 14:35:00,0.64705,0.64705,0.6466,0.6468,233199999.0
2009-07-15 14:36:00,0.64695,0.6471,0.6468,0.64695,175300001.0
2009-07-15 14:37:00,0.647,0.64705,0.647,0.647,72600000.0
2009-07-15 14:38:00,0.647,0.64735,0.647,0.64705,325000000.0
2009-07-15 14:39:00,0.647,0.64745,0.6469,0.64705,611899996.0
2009-07-15 14:40:00,0.6472,0.64735,0.6466,0.6467,577099989.0
2009-07-15 14:41:00,0.6467,0.6467,0.6467,0.6467,210800000.0
2009-07-15 14:42:00,0.64665,0.64675,0.6464,0.6467,331800001.0
2009-07-15 14:43:00,0.6467,0.64675,0.6466,0.64675,167400000.0
2009-07-15 14:44:00,0.64675,0.6469,0.6467,0.6468,138200000.0
2009-07-15 14:45:00,0.6468,0.647,0.6468,0.6469,134400000.0
2009-07-15 14:46:00,0.6469,0.647,0.64665,0.6469,127200000.0
2009-07-15 14:47:00,0.6469,0.6473,0.64675,0.6473,172200000.0
2009-07-15 14:48:00,0.64715,0.6475,0.64685,0.6475,139799999.0
2009-07-15 14:49:00,0.6475,0.6475,0.6473,0.6473,181400001.0
2009-07-15 14:50:00,0.64735,0.6476,0.64735,0.6476,24200000.0
2009-07-15 14:51:00,0.6475,0.6477,0.6475,0.6475,61400000.0
2009-07-15 14:52:00,0.6476,0.6476,0.6472,0.6473,172799999.0
2009-07-15 14:53:00,0.64735,0.64745,0.64715,0.64725,158800000.0
2009-07-15 14:54:00,0.6472,0.64745,0.6472,0.6473,134800000.0
2009-07-15 14:55:00,0.64725,0.64745,0.64715,0.64735,56000000.0
2009-07-15 14:56:00,0.6474,0.64745,0.6469,0.6469,304200000.0
2009-07-15 14:57:00,0.64695,0.6471,0.6467,0.6468,349699996.0
2009-07-15 14:58:00,0.64675,0.647,0.64675,0.6468,115600000.0
2009-07-15 14:59:00,0.6468,0.647,0.6467,0.647,154000000.0
2009-07-15 15:00:00,0.647,0.647,0.6468,0.6469,127600000.0
2009-07-15 15:01:00,0.6469,0.6471,0.6468,0.6471,144800000.0
2009-07-15 15:02:00,0.6471,0.6472,0.647,0.64715,234000000.0
2009-07-15 15:03:00,0.6472,0.6472,0.647,0.64705,346399993.0
2009-07-15 15:04:00,0.6471,0.64715,0.6471,0.64715,143999999.0
2009-07-15 15:05:00,0.6471,0.6475,0.64695,0.6475,226799999.0
2009-07-15 15:06:00,0.6475,0.6478,0.6475,0.64755,688599999.0
2009-07-15 15:07:00,0.64755,0.64775,0.64735,0.6475,426800000.0
2009-07-15 15:08:00,0.6475,0.64775,0.64745,0.6476,349600000.0
2009-07-15 15:09:00,0.64765,0.64775,0.64755,0.6476,109000000.0
2009-07-15 15:10:00,0.64755,0.6477,0.6474,0.6477,360400004.0
2009-07-15 15:11:00,0.6477,0.6477,0.6471,0.6472,350799999.0
2009-07-15 15:12:00,0.6471,0.6472,0.64705,0.6472,282800003.0
2009-07-15 15:13:00,0.6472,0.64725,0.647,0.647,142200000.0
2009-07-15 15:14:00,0.6473,0.64745,0.6473,0.6474,156600000.0
2009-07-15 15:15:00,0.6475,0.6478,0.64705,0.64705,337800001.0
2009-07-15 15:16:00,0.64715,0.6474,0.647,0.6471,123000000.0
2009-07-15 15:17:00,0.6471,0.6471,0.64675,0.6468,184800000.0
2009-07-15 15:18:00,0.64675,0.64675,0.6466,0.6467,179799999.0
2009-07-15 15:19:00,0.6467,0.6467,0.64665,0.64665,41000000.0
2009-07-15 15:20:00,0.64665,0.6469,0.64665,0.6468,63600000.0
2009-07-15 15:21:00,0.64685,0.647,0.64685,0.647,49400000.0
2009-07-15 15:22:00,0.647,0.6472,0.647,0.6472,10800000.0
2009-07-15 15:23:00,0.6472,0.6472,0.6472,0.6472,4800000.0
2009-07-15 15:24:00,0.6472,0.6472,0.64715,0.6472,23799999.0
2009-07-15 15:25:00,0.6472,0.6472,0.64705,0.64705,54399999.0
2009-07-15 15:26:00,0.64705,0.6474,0.64705,0.64735,103599999.0
2009-07-15 15:27:00,0.64735,0.64735,0.64715,0.6473,102399999.0
2009-07-15 15:28:00,0.6473,0.64765,0.6473,0.6475,72400000.0
2009-07-15 15:29:00,0.6475,0.6477,0.64745,0.6477,90800000.0
2009-07-15 15:30:00,0.64765,0.6478,0.6474,0.64745,129400000.0
2009-07-15 15:31:00,0.64745,0.64785,0.6473,0.6478,170000000.0
2009-07-15 15:32:00,0.6476,0.6478,0.64725,0.6478,125800000.0
2009-07-15 15:33:00,0.6477,0.6478,0.6475,0.6478,59400000.0
2009-07-15 15:34:00,0.6477,0.6478,0.6474,0.6478,108400000.0
2009-07-15 15:35:00,0.64765,0.64785,0.6476,0.64765,172000001.0
2009-07-15 15:36:00,0.6476,0.6476,0.64725,0.64725,198000001.0
2009-07-15 15:37:00,0.64725,0.64725,0.6471,0.6471,155800000.0
2009-07-15 15:38:00,0.6471,0.6472,0.6471,0.6472,109800000.0
2009-07-15 15:39:00,0.6472,0.6474,0.6472,0.6474,359600000.0
2009-07-15 15:40:00,0.6474,0.6478,0.6474,0.6478,265000000.0
2009-07-15 15:41:00,0.6478,0.64805,0.6478,0.64785,296200001.0
2009-07-15 15:42:00,0.6479,0.6479,0.6476,0.6476,163400000.0
2009-07-15 15:43:00,0.6476,0.64815,0.6476,0.648,180400000.0
2009-07-15 15:44:00,0.648,0.6488,0.648,0.6486,427799999.0
2009-07-15 15:45:00,0.6486,0.6487,0.6483,0.6484,678399997.0
2009-07-15 15:46:00,0.6484,0.6486,0.64825,0.6483,230400000.0
2009-07-15 15:47:00,0.6483,0.6484,0.6482,0.6482,294199999.0
2009-07-15 15:48:00,0.6482,0.64825,0.64795,0.648,497999999.0
2009-07-15 15:49:00,0.648,0.64815,0.648,0.6481,415600001.0
2009-07-15 15:50:00,0.6481,0.64835,0.6479,0.6483,686399997.0
2009-07-15 15:51:00,0.6483,0.6483,0.648,0.6481,485799999.0
2009-07-15 15:52:00,0.6481,0.6481,0.6476,0.64775,286599999.0
2009-07-15 15:53:00,0.6478,0.648,0.6478,0.6478,137400000.0
2009-07-15 15:54:00,0.6478,0.6482,0.6478,0.6481,199800000.0
2009-07-15 15:55:00,0.6481,0.6482,0.648,0.64815,181200000.0
2009-07-15 15:56:00,0.64815,0.6486,0.64815,0.6485,198000000.0
2009-07-15 15:57:00,0.6485,0.6486,0.6485,0.64855,85400000.0
2009-07-15 15:58:00,0.6485,0.64875,0.64845,0.6487,127000000.0
2009-07-15 15:59:00,0.64865,0.64865,0.64855,0.64855,288799999.0
2009-07-15 16:00:00,0.6486,0.64865,0.6485,0.6485,412200000.0
2009-07-15 16:01:00,0.6485,0.6485,0.6485,0.6485,192200000.0
2009-07-15 16:02:00,0.6486,0.6486,0.64795,0.6481,398399999.0
2009-07-15 16:03:00,0.64825,0.64835,0.648,0.64835,553000001.0
2009-07-15 16:04:00,0.6485,0.6485,0.64755,0.64755,204900000.0
2009-07-15 16:05:00,0.6475,0.64775,0.64745,0.64775,113600000.0
2009-07-15 16:06:00,0.64775,0.6478,0.64765,0.64775,259599999.0
2009-07-15 16:07:00,0.64775,0.64825,0.64775,0.64805,338199999.0
2009-07-15 16:08:00,0.64805,0.64805,0.64795,0.64805,270400002.0
2009-07-15 16:09:00,0.64805,0.64805,0.6478,0.64795,395600003.0
2009-07-15 16:10:00,0.64795,0.6482,0.64795,0.6481,456200000.0
2009-07-15 16:11:00,0.64805,0.6484,0.6478,0.6481,257400000.0
2009-07-15 16:12:00,0.6481,0.6484,0.64805,0.64835,140600000.0
2009-07-15 16:13:00,0.64835,0.6485,0.64815,0.6482,434099999.0
2009-07-15 16:14:00,0.6482,0.64855,0.64815,0.64835,299200000.0
2009-07-15 16:15:00,0.6484,0.6485,0.6481,0.6481,516900000.0
2009-07-15 16:16:00,0.6481,0.6481,0.64805,0.64805,730399967.0
2009-07-15 16:17:00,0.64805,0.64805,0.64805,0.64805,292800000.0
2009-07-15 16:18:00,0.64805,0.64825,0.6479,0.64825,402200000.0
2009-07-15 16:19:00,0.64825,0.64855,0.6482,0.64855,248600001.0
2009-07-15 16:20:00,0.6486,0.6486,0.6483,0.64835,310400000.0
2009-07-15 16:21:00,0.64835,0.6489,0.64835,0.6489,290200000.0
2009-07-15 16:22:00,0.6489,0.64925,0.6485,0.64895,442800000.0
2009-07-15 16:23:00,0.64895,0.649,0.64865,0.6488,69600000.0
2009-07-15 16:24:00,0.6487,0.6489,0.6486,0.6487,78000000.0
2009-07-15 16:25:00,0.6488,0.6489,0.6487,0.6488,71800000.0
2009-07-15 16:26:00,0.6488,0.6494,0.6488,0.649,251500000.0
2009-07-15 16:27:00,0.649,0.649,0.6488,0.6489,95800000.0
2009-07-15 16:28:00,0.6489,0.6489,0.64885,0.64885,82000000.0
2009-07-15 16:29:00,0.64885,0.6489,0.6487,0.64875,119200000.0
2009-07-15 16:30:00,0.6487,0.649,0.6486,0.6487,195400000.0
2009-07-15 16:31:00,0.64865,0.6492,0.6484,0.6491,403600000.0
2009-07-15 16:32:00,0.6491,0.6491,0.64855,0.64855,339399999.0
2009-07-15 16:33:00,0.6486,0.6486,0.648,0.6481,295999999.0
2009-07-15 16:34:00,0.64815,0.6484,0.648,0.6482,489400000.0
2009-07-15 16:35:00,0.64815,0.6483,0.6481,0.6483,138000000.0
2009-07-15 16:36:00,0.6483,0.64855,0.6482,0.64845,429900000.0
2009-07-15 16:37:00,0.64845,0.64845,0.6482,0.64825,599400000.0
2009-07-15 16:38:00,0.6483,0.6483,0.64795,0.64795,566100000.0
2009-07-15 16:39:00,0.64795,0.6482,0.6478,0.64785,500200000.0
2009-07-15 16:40:00,0.64785,0.64785,0.64695,0.647,427000001.0
2009-07-15 16:41:00,0.647,0.6473,0.64695,0.64715,394200000.0
2009-07-15 16:42:00,0.64715,0.64725,0.6469,0.647,213600000.0
2009-07-15 16:43:00,0.6472,0.64745,0.6471,0.6473,182600001.0
2009-07-15 16:44:00,0.6473,0.6473,0.6466,0.6468,237599999.0
2009-07-15 16:45:00,0.6468,0.6471,0.6467,0.647,370500000.0
2009-07-15 16:46:00,0.6471,0.6475,0.647,0.6475,284000000.0
2009-07-15 16:47:00,0.6475,0.6475,0.64695,0.6474,229200000.0
2009-07-15 16:48:00,0.6473,0.6474,0.6471,0.6471,188200000.0
2009-07-15 16:49:00,0.6471,0.6471,0.64695,0.647,278800000.0
2009-07-15 16:50:00,0.647,0.6473,0.647,0.64715,147800000.0
2009-07-15 16:51:00,0.64715,0.6472,0.6469,0.64695,243200000.0
2009-07-15 16:52:00,0.64695,0.64695,0.6465,0.6467,242800000.0
2009-07-15 16:53:00,0.64665,0.6467,0.6465,0.6467,125800000.0
2009-07-15 16:54:00,0.6467,0.6471,0.6467,0.6471,187400000.0
2009-07-15 16:55:00,0.6472,0.6472,0.64665,0.64705,300800000.0
2009-07-15 16:56:00,0.64705,0.64735,0.64705,0.64725,275400000.0
2009-07-15 16:57:00,0.64725,0.64725,0.647,0.64715,615000002.0
2009-07-15 16:58:00,0.64715,0.6476,0.64715,0.64755,590600000.0
2009-07-15 16:59:00,0.64755,0.64775,0.6474,0.64775,378400000.0
2009-07-15 17:00:00,0.64775,0.64775,0.64755,0.6477,150200000.0
2009-07-15 17:01:00,0.64765,0.6477,0.6475,0.6475,102200000.0
2009-07-15 17:02:00,0.64755,0.6481,0.6475,0.6481,83400000.0
2009-07-15 17:03:00,0.648,0.6481,0.6479,0.648,49200000.0
2009-07-15 17:04:00,0.648,0.6483,0.648,0.6482,21600000.0
2009-07-15 17:05:00,0.648,0.648,0.64785,0.6479,259000000.0
2009-07-15 17:06:00,0.6479,0.648,0.6478,0.648,267800000.0
2009-07-15 17:07:00,0.648,0.648,0.6479,0.6479,44000000.0
2009-07-15 17:08:00,0.6479,0.64815,0.6479,0.64805,199400000.0
2009-07-15 17:09:00,0.64805,0.64805,0.64785,0.6479,288800000.0
2009-07-15 17:10:00,0.6479,0.6481,0.64785,0.648,514599999.0
2009-07-15 17:11:00,0.6479,0.648,0.6477,0.648,145200000.0
2009-07-15 17:12:00,0.648,0.6482,0.648,0.6481,295200000.0
2009-07-15 17:13:00,0.648,0.64815,0.6478,0.6481,419800002.0
2009-07-15 17:14:00,0.6481,0.64845,0.64805,0.6482,241400000.0
2009-07-15 17:15:00,0.6483,0.6486,0.6482,0.6483,329000000.0
2009-07-15 17:16:00,0.64835,0.6485,0.6482,0.64825,425200000.0
2009-07-15 17:17:00,0.64815,0.64845,0.6478,0.6478,707999997.0
2009-07-15 17:18:00,0.6479,0.648,0.64775,0.64795,747600001.0
2009-07-15 17:19:00,0.648,0.64815,0.64795,0.64815,200099999.0
2009-07-15 17:20:00,0.6481,0.64845,0.6481,0.6482,198400000.0
2009-07-15 17:21:00,0.6482,0.6485,0.64795,0.648,389200000.0
2009-07-15 17:22:00,0.64805,0.64885,0.6479,0.64875,253600000.0
2009-07-15 17:23:00,0.64875,0.64895,0.64875,0.6488,632399992.0
2009-07-15 17:24:00,0.6488,0.6488,0.6482,0.6484,711399992.0
2009-07-15 17:25:00,0.64845,0.64855,0.64825,0.64825,690199994.0
2009-07-15 17:26:00,0.6483,0.64845,0.64825,0.64835,268199999.0
2009-07-15 17:27:00,0.64835,0.6488,0.64835,0.6487,183700000.0
2009-07-15 17:28:00,0.6487,0.6487,0.64825,0.64835,167599999.0
2009-07-15 17:29:00,0.64845,0.64845,0.648,0.6482,265900000.0
2009-07-15 17:30:00,0.6482,0.6483,0.64815,0.6483,57000000.0
2009-07-15 17:31:00,0.6482,0.6483,0.6481,0.6483,223400000.0
2009-07-15 17:32:00,0.6483,0.6488,0.6482,0.6487,86900000.0
2009-07-15 17:33:00,0.6488,0.6489,0.64845,0.6485,92800000.0
2009-07-15 17:34:00,0.6485,0.6486,0.6485,0.6486,34000000.0
2009-07-15 17:35:00,0.6486,0.649,0.6486,0.6489,78000000.0
2009-07-15 17:36:00,0.6489,0.6492,0.6487,0.6492,238600001.0
2009-07-15 17:37:00,0.64905,0.64915,0.6488,0.649,404000000.0
2009-07-15 17:38:00,0.649,0.6493,0.6489,0.64905,256600000.0
2009-07-15 17:39:00,0.64915,0.6493,0.6488,0.6492,123000000.0
2009-07-15 17:40:00,0.6493,0.6494,0.6492,0.6494,165199996.0
2009-07-15 17:41:00,0.6494,0.6496,0.6494,0.6495,202000000.0
2009-07-15 17:42:00,0.6494,0.6494,0.64925,0.64925,138600000.0
2009-07-15 17:43:00,0.64925,0.64925,0.6489,0.64895,228000000.0
2009-07-15 17:44:00,0.64895,0.649,0.6486,0.64865,241799999.0
2009-07-15 17:45:00,0.6487,0.6488,0.6486,0.6488,85000000.0
2009-07-15 17:46:00,0.6488,0.6488,0.64865,0.6487,61600000.0
2009-07-15 17:47:00,0.6487,0.6491,0.6486,0.6487,305400000.0
2009-07-15 17:48:00,0.6486,0.6487,0.64855,0.64855,251000002.0
2009-07-15 17:49:00,0.6487,0.6487,0.6486,0.6487,59200000.0
2009-07-15 17:50:00,0.6486,0.6487,0.64855,0.6487,132000001.0
2009-07-15 17:51:00,0.6487,0.64895,0.64865,0.6488,280200000.0
2009-07-15 17:52:00,0.64895,0.6492,0.6488,0.6492,398799999.0
2009-07-15 17:53:00,0.6492,0.64935,0.6491,0.64925,351999999.0
2009-07-15 17:54:00,0.64925,0.64925,0.6492,0.64925,28800000.0
2009-07-15 17:55:00,0.6493,0.6493,0.6492,0.64925,100600000.0
2009-07-15 17:56:00,0.64925,0.6493,0.64925,0.64925,43600001.0
2009-07-15 17:57:00,0.6493,0.64955,0.6493,0.64945,56000000.0
2009-07-15 17:58:00,0.64945,0.64945,0.64915,0.64915,354599998.0
2009-07-15 17:59:00,0.64915,0.6494,0.6491,0.6491,496800008.0
2009-07-15 18:00:00,0.6491,0.64915,0.6491,0.6491,357200000.0
2009-07-15 18:01:00,0.64905,0.64935,0.649,0.6493,95000000.0
2009-07-15 18:02:00,0.64945,0.64955,0.6493,0.6493,202000000.0
2009-07-15 18:03:00,0.64925,0.64925,0.649,0.6491,220600001.0
2009-07-15 18:04:00,0.6492,0.6494,0.6491,0.6494,93600000.0
2009-07-15 18:05:00,0.6494,0.6496,0.6494,0.64945,171199998.0
2009-07-15 18:06:00,0.64945,0.6496,0.64945,0.6496,293399992.0
2009-07-15 18:07:00,0.6496,0.6496,0.64955,0.64955,80400000.0
2009-07-15 18:08:00,0.64955,0.6496,0.64955,0.6496,59200000.0
2009-07-15 18:09:00,0.6496,0.6496,0.64945,0.64945,168000000.0
2009-07-15 18:10:00,0.64945,0.64945,0.6494,0.64945,183800000.0
2009-07-15 18:11:00,0.64945,0.64945,0.64925,0.64925,352199998.0
2009-07-15 18:12:00,0.6493,0.6493,0.6491,0.64915,291800000.0
2009-07-15 18:13:00,0.6492,0.64925,0.6492,0.6492,95400000.0
2009-07-15 18:14:00,0.6492,0.64925,0.649,0.64915,339400000.0
2009-07-15 18:15:00,0.6491,0.6494,0.6491,0.6494,248000000.0
2009-07-15 18:16:00,0.6494,0.6496,0.6494,0.6496,87400000.0
2009-07-15 18:17:00,0.6496,0.6497,0.64945,0.6495,143200000.0
2009-07-15 18:18:00,0.64945,0.6497,0.64945,0.64965,167000000.0
2009-07-15 18:19:00,0.64965,0.64965,0.6495,0.6495,44600000.0
2009-07-15 18:20:00,0.6496,0.6497,0.64915,0.64915,312800001.0
2009-07-15 18:21:00,0.6491,0.6494,0.6491,0.6494,57800000.0
2009-07-15 18:22:00,0.64905,0.6495,0.64905,0.6492,47000000.0
2009-07-15 18:23:00,0.6492,0.6494,0.6492,0.6494,42000000.0
2009-07-15 18:24:00,0.6492,0.6494,0.6492,0.6492,111800000.0
2009-07-15 18:25:00,0.6492,0.6492,0.6492,0.6492,209000000.0
2009-07-15 18:26:00,0.6492,0.6494,0.64915,0.6492,99200000.0
2009-07-15 18:27:00,0.6494,0.6494,0.6492,0.64925,101200000.0
2009-07-15 18:28:00,0.6493,0.6494,0.6493,0.6493,82200000.0
2009-07-15 18:29:00,0.6493,0.6494,0.6492,0.6493,28400000.0
2009-07-15 18:30:00,0.64925,0.64925,0.64925,0.64925,40600000.0
2009-07-15 18:31:00,0.64925,0.6493,0.64915,0.64925,171600000.0
2009-07-15 18:32:00,0.6492,0.6492,0.64915,0.64915,111400000.0
2009-07-15 18:33:00,0.6492,0.6495,0.6492,0.6495,210200000.0
2009-07-15 18:34:00,0.64945,0.64955,0.64935,0.64955,81000000.0
2009-07-15 18:35:00,0.64955,0.65005,0.6495,0.6499,67200000.0
2009-07-15 18:36:00,0.6499,0.6503,0.6498,0.6502,90000000.0
2009-07-15 18:37:00,0.6501,0.6506,0.6501,0.65055,263100001.0
2009-07-15 18:38:00,0.65055,0.65055,0.6502,0.6503,159200000.0
2009-07-15 18:39:00,0.6502,0.6506,0.6502,0.6506,79800001.0
2009-07-15 18:40:00,0.6504,0.6506,0.6503,0.6505,156400000.0
2009-07-15 18:41:00,0.6504,0.65065,0.6504,0.6506,123600000.0
2009-07-15 18:42:00,0.65065,0.65085,0.6506,0.6507,210600000.0
2009-07-15 18:43:00,0.6507,0.6507,0.65035,0.65055,428599999.0
2009-07-15 18:44:00,0.65055,0.6507,0.65045,0.65055,240400000.0
2009-07-15 18:45:00,0.65065,0.6511,0.65065,0.6511,322400001.0
2009-07-15 18:46:00,0.6511,0.6511,0.65085,0.651,181200000.0
2009-07-15 18:47:00,0.65095,0.65105,0.65075,0.6509,154600000.0
2009-07-15 18:48:00,0.6509,0.651,0.6509,0.6509,33800000.0
2009-07-15 18:49:00,0.6508,0.6511,0.6508,0.6509,131200000.0
2009-07-15 18:50:00,0.6509,0.65125,0.6509,0.6512,78400000.0
2009-07-15 18:51:00,0.6512,0.6512,0.65085,0.6509,181000001.0
2009-07-15 18:52:00,0.6509,0.65105,0.65085,0.651,440200001.0
2009-07-15 18:53:00,0.651,0.651,0.65035,0.65035,481400004.0
2009-07-15 18:54:00,0.6504,0.6504,0.6501,0.65025,220600000.0
2009-07-15 18:55:00,0.65025,0.65025,0.6495,0.6496,435900001.0
2009-07-15 18:56:00,0.6496,0.64975,0.6496,0.64975,192200002.0
2009-07-15 18:57:00,0.6498,0.64985,0.64935,0.6495,270400002.0
2009-07-15 18:58:00,0.6494,0.6495,0.6494,0.64945,96000000.0
2009-07-15 18:59:00,0.64945,0.64965,0.64935,0.6494,429599996.0
2009-07-15 19:00:00,0.6494,0.6496,0.6493,0.6496,121799998.0
2009-07-15 19:01:00,0.6496,0.6497,0.6494,0.6495,85000000.0
2009-07-15 19:02:00,0.6495,0.6496,0.6495,0.6495,55600000.0
2009-07-15 19:03:00,0.6496,0.6497,0.6495,0.6495,98600001.0
2009-07-15 19:04:00,0.6496,0.6497,0.6496,0.6496,27200000.0
2009-07-15 19:05:00,0.6496,0.6498,0.6496,0.6497,51700000.0
2009-07-15 19:06:00,0.6497,0.6497,0.6496,0.6496,34200000.0
2009-07-15 19:07:00,0.6497,0.6497,0.64965,0.64965,47200000.0
2009-07-15 19:08:00,0.6498,0.6498,0.6495,0.6495,120800000.0
2009-07-15 19:09:00,0.6495,0.6495,0.64945,0.6495,14800000.0
2009-07-15 19:10:00,0.6495,0.6495,0.6495,0.6495,19600000.0
2009-07-15 19:11:00,0.6495,0.6495,0.6495,0.6495,5000000.0
2009-07-15 19:12:00,0.6494,0.6495,0.6494,0.6494,71800000.0
2009-07-15 19:13:00,0.6494,0.6494,0.64925,0.64925,209600005.0
2009-07-15 19:14:00,0.64925,0.6494,0.649,0.64915,138200000.0
2009-07-15 19:15:00,0.6493,0.6493,0.6492,0.64925,44000000.0
2009-07-15 19:16:00,0.6493,0.6494,0.64905,0.6492,62800000.0
2009-07-15 19:17:00,0.64892,0.64892,0.64877,0.64883,40400000.0
2009-07-15 19:18:00,0.64925,0.64925,0.64925,0.64925,13600000.0
2009-07-15 19:19:00,0.6493,0.6493,0.64915,0.64915,10000000.0
2009-07-15 19:20:00,0.64925,0.6494,0.64925,0.6494,77600001.0
2009-07-15 19:21:00,0.6494,0.65,0.64925,0.64925,221600002.0
2009-07-15 19:22:00,0.6493,0.6496,0.6491,0.64925,89000000.0
2009-07-15 19:23:00,0.64901,0.64912,0.64887,0.64895,86400000.0
2009-07-15 19:24:00,0.64935,0.64935,0.64935,0.64935,15400000.0
2009-07-15 19:25:00,0.6496,0.6498,0.6496,0.6497,47400000.0
2009-07-15 19:26:00,0.6498,0.6498,0.6496,0.6497,65600000.0
2009-07-15 19:27:00,0.6497,0.6498,0.64965,0.6498,272400001.0
2009-07-15 19:28:00,0.6497,0.6501,0.6497,0.65005,95400000.0
2009-07-15 19:29:00,0.65005,0.65005,0.6499,0.65005,266400000.0
2009-07-15 19:30:00,0.65005,0.65015,0.65005,0.65015,67200000.0
2009-07-15 19:31:00,0.65025,0.65025,0.6502,0.65025,36200000.0
2009-07-15 19:32:00,0.65065,0.6507,0.6504,0.6504,222200003.0
2009-07-15 19:33:00,0.65035,0.65065,0.65035,0.6504,89800000.0
2009-07-15 19:34:00,0.6503,0.65045,0.6501,0.6503,390400002.0
2009-07-15 19:35:00,0.65035,0.65035,0.65025,0.65025,81800001.0
2009-07-15 19:36:00,0.6503,0.6504,0.6503,0.6504,99800000.0
2009-07-15 19:37:00,0.6504,0.6504,0.6498,0.6498,127400000.0
2009-07-15 19:38:00,0.6498,0.64995,0.6498,0.6498,101200000.0
2009-07-15 19:39:00,0.6498,0.65,0.6498,0.65,105600000.0
2009-07-15 19:40:00,0.6499,0.65,0.6499,0.65,133000002.0
2009-07-15 19:41:00,0.6499,0.6503,0.6499,0.65025,71800000.0
2009-07-15 19:42:00,0.6502,0.6503,0.65015,0.6502,311800000.0
2009-07-15 19:43:00,0.6502,0.65035,0.64995,0.64995,412400006.0
2009-07-15 19:44:00,0.64995,0.6503,0.64995,0.6503,84600000.0
2009-07-15 19:45:00,0.6503,0.65045,0.65025,0.65025,44600000.0
2009-07-15 19:46:00,0.65025,0.65025,0.65,0.65,47000000.0
2009-07-15 19:47:00,0.65,0.6504,0.65,0.6503,60200000.0
2009-07-15 19:48:00,0.6503,0.6506,0.6503,0.6506,104200001.0
2009-07-15 19:49:00,0.65045,0.6505,0.65045,0.65045,30600000.0
2009-07-15 19:50:00,0.6503,0.6503,0.65,0.6503,93200000.0
2009-07-15 19:51:00,0.6505,0.6505,0.65035,0.6504,46800000.0
2009-07-15 19:52:00,0.6503,0.6503,0.6502,0.65025,103800000.0
2009-07-15 19:53:00,0.65025,0.65025,0.65025,0.65025,48000000.0
2009-07-15 19:54:00,0.65025,0.65025,0.64985,0.64985,212600000.0
2009-07-15 19:55:00,0.65,0.65,0.65,0.65,4800000.0
2009-07-15 19:56:00,0.65,0.65,0.65,0.65,2400000.0
2009-07-15 19:57:00,0.64995,0.65,0.6499,0.65,90400000.0
2009-07-15 19:58:00,0.6501,0.6501,0.6498,0.64995,107400004.0
2009-07-15 19:59:00,0.65,0.6501,0.6497,0.6498,113200001.0
2009-07-15 20:00:00,0.6498,0.6498,0.6495,0.6495,205600000.0
2009-07-15 20:01:00,0.6495,0.6495,0.6491,0.64925,91000000.0
2009-07-15 20:02:00,0.6493,0.6496,0.6493,0.6495,35000000.0
2009-07-15 20:03:00,0.6494,0.6495,0.6492,0.6495,123400000.0
2009-07-15 20:04:00,0.6494,0.64945,0.6494,0.64945,36800000.0
2009-07-15 20:05:00,0.64965,0.6502,0.6496,0.65,179400000.0
2009-07-15 20:06:00,0.65,0.6507,0.6499,0.65065,298400004.0
2009-07-15 20:07:00,0.65065,0.6509,0.65055,0.65055,201600000.0
2009-07-15 20:08:00,0.65055,0.65055,0.65055,0.65055,97600000.0
2009-07-15 20:09:00,0.65055,0.65055,0.6502,0.65025,230600000.0
2009-07-15 20:10:00,0.65025,0.65035,0.6501,0.65015,346000000.0
2009-07-15 20:11:00,0.65015,0.65025,0.64955,0.64985,180300000.0
2009-07-15 20:12:00,0.64985,0.64995,0.6497,0.6497,137200002.0
2009-07-15 20:13:00,0.6497,0.6498,0.6497,0.6497,118600000.0
2009-07-15 20:14:00,0.6497,0.65,0.64965,0.6498,209400000.0
2009-07-15 20:15:00,0.6498,0.6498,0.6496,0.6496,149600000.0
2009-07-15 20:16:00,0.64931,0.64959,0.64923,0.64927,95600000.0
2009-07-15 20:17:00,0.6496,0.6496,0.6496,0.6496,18600000.0
2009-07-15 20:18:00,0.64975,0.6498,0.64975,0.64975,73600000.0
2009-07-15 20:19:00,0.64975,0.64985,0.6492,0.64925,230000000.0
2009-07-15 20:20:00,0.6492,0.6492,0.6492,0.6492,40000000.0
2009-07-15 20:21:00,0.64915,0.6492,0.64915,0.64915,57400000.0
2009-07-15 20:22:00,0.64925,0.6494,0.64925,0.64935,51000000.0
2009-07-15 20:23:00,0.64935,0.64975,0.64935,0.64955,102200000.0
2009-07-15 20:24:00,0.6497,0.6497,0.64945,0.64945,26400000.0
2009-07-15 20:25:00,0.6498,0.6498,0.64945,0.64955,73800000.0
2009-07-15 20:26:00,0.64915,0.64955,0.64915,0.64935,446600001.0
2009-07-15 20:27:00,0.64935,0.6494,0.64935,0.64935,119400000.0
2009-07-15 20:28:00,0.64935,0.6497,0.6493,0.6496,227800000.0
2009-07-15 20:29:00,0.6496,0.6499,0.6496,0.6497,198400000.0
2009-07-15 20:30:00,0.6497,0.6501,0.64965,0.65,363000001.0
2009-07-15 20:31:00,0.65,0.65035,0.6499,0.65035,531000000.0
2009-07-15 20:32:00,0.65015,0.6506,0.6501,0.6504,356400000.0
2009-07-15 20:33:00,0.6504,0.65045,0.65035,0.65045,291200000.0
2009-07-15 20:34:00,0.65045,0.6506,0.6503,0.65035,252800000.0
2009-07-15 20:35:00,0.65035,0.65035,0.6497,0.6498,163400000.0
2009-07-15 20:36:00,0.6498,0.6501,0.64975,0.64985,63200000.0
2009-07-15 20:37:00,0.6498,0.65,0.64975,0.64985,111400000.0
2009-07-15 20:38:00,0.64985,0.6499,0.6498,0.6498,128600000.0
2009-07-15 20:39:00,0.6498,0.6498,0.6498,0.6498,161400000.0
2009-07-15 20:40:00,0.6498,0.6498,0.6498,0.6498,102400000.0
2009-07-15 20:41:00,0.6498,0.6498,0.6498,0.6498,120200000.0
2009-07-15 20:42:00,0.6498,0.65,0.6498,0.6498,50800000.0
2009-07-15 20:43:00,0.6498,0.6501,0.6498,0.65,27400000.0
2009-07-15 20:44:00,0.64954,0.64972,0.64954,0.64964,127000000.0
2009-07-15 20:45:00,0.65,0.6501,0.6499,0.65,16000000.0
2009-07-15 20:46:00,0.6501,0.6502,0.6498,0.6501,20000000.0
2009-07-15 20:47:00,0.65,0.65045,0.65,0.6504,128000000.0
2009-07-15 20:48:00,0.6504,0.6505,0.6504,0.6505,10600000.0
2009-07-15 20:49:00,0.65005,0.6506,0.65005,0.6506,40600000.0
2009-07-15 20:50:00,0.6505,0.6505,0.6503,0.6503,58400000.0
2009-07-15 20:51:00,0.6503,0.6503,0.6503,0.6503,25600000.0
2009-07-15 20:52:00,0.6503,0.6506,0.6503,0.6504,52600000.0
2009-07-15 20:53:00,0.6504,0.6505,0.6504,0.6505,17400000.0
2009-07-15 20:54:00,0.6505,0.6505,0.6503,0.6504,35400000.0
2009-07-15 20:55:00,0.6503,0.6504,0.6503,0.6503,78400000.0
2009-07-15 20:56:00,0.6503,0.6503,0.6503,0.6503,22600000.0
2009-07-15 20:57:00,0.6503,0.6506,0.6502,0.6502,39200000.0
2009-07-15 20:58:00,0.6505,0.6507,0.6502,0.6506,32200000.0
2009-07-15 20:59:00,0.6506,0.6509,0.65045,0.6509,289600002.0
2009-07-15 21:00:00,0.65095,0.651,0.6509,0.6509,112800000.0
2009-07-15 21:01:00,0.65075,0.6509,0.6507,0.6507,149000000.0
2009-07-15 21:02:00,0.6507,0.651,0.6501,0.651,232600001.0
2009-07-15 21:03:00,0.651,0.651,0.6504,0.6508,29600000.0
2009-07-15 21:04:00,0.6508,0.6509,0.6508,0.6508,9200000.0
2009-07-15 21:05:00,0.6508,0.6508,0.6502,0.6505,46400000.0
2009-07-15 21:06:00,0.6504,0.6505,0.6503,0.6505,44200000.0
2009-07-15 21:07:00,0.65045,0.6506,0.65045,0.6506,13000000.0
2009-07-15 21:08:00,0.6505,0.6508,0.65045,0.6507,35400000.0
2009-07-15 21:09:00,0.6505,0.6508,0.6504,0.6507,11800000.0
2009-07-15 21:10:00,0.6508,0.6508,0.6506,0.6507,10000000.0
2009-07-15 21:11:00,0.6507,0.6508,0.6504,0.6506,35200000.0
2009-07-15 21:12:00,0.65055,0.6506,0.65055,0.6506,14400000.0
2009-07-15 21:13:00,0.6505,0.6505,0.6505,0.6505,8600000.0
2009-07-15 21:14:00,0.6505,0.6505,0.6505,0.6505,2400000.0
2009-07-15 21:15:00,0.6505,0.6505,0.6504,0.6504,9000000.0
2009-07-15 21:16:00,0.65007,0.65015,0.65004,0.65015,68400000.0
2009-07-15 21:17:00,0.6504,0.65045,0.6503,0.65045,57600001.0
2009-07-15 21:18:00,0.65045,0.6505,0.65035,0.65035,61200001.0
2009-07-15 21:19:00,0.6504,0.6504,0.6504,0.6504,1600000.0
2009-07-15 21:20:00,0.6504,0.6504,0.6503,0.6503,8000000.0
2009-07-15 21:21:00,0.6503,0.65035,0.6503,0.6503,79600000.0
2009-07-15 21:22:00,0.65025,0.6503,0.65025,0.6503,46200000.0
2009-07-15 21:23:00,0.64977,0.64987,0.64973,0.64977,150800000.0
2009-07-15 21:24:00,0.6503,0.6503,0.6503,0.6503,3200000.0
2009-07-15 21:25:00,0.6503,0.65055,0.65025,0.65025,208600002.0
2009-07-15 21:26:00,0.65025,0.65025,0.6501,0.6501,53400000.0
2009-07-15 21:27:00,0.64978,0.64992,0.64968,0.64981,122200000.0
2009-07-15 21:28:00,0.65005,0.65005,0.65005,0.65005,7400000.0
2009-07-15 21:29:00,0.64975,0.64992,0.64975,0.64987,94400000.0
2009-07-15 21:30:00,0.64985,0.65019,0.64976,0.65014,328000001.0
2009-07-15 21:31:00,0.65007,0.6502,0.64992,0.64998,40600000.0
2009-07-15 21:32:00,0.65005,0.65015,0.65005,0.65015,68600000.0
2009-07-15 21:33:00,0.65015,0.6502,0.65015,0.6502,47800000.0
2009-07-15 21:34:00,0.6502,0.6502,0.65,0.65,52000000.0
2009-07-15 21:35:00,0.65,0.6501,0.64995,0.6501,75600001.0
2009-07-15 21:36:00,0.6501,0.6501,0.65,0.6501,50600000.0
2009-07-15 21:37:00,0.65,0.65,0.65,0.65,18600000.0
2009-07-15 21:38:00,0.65,0.6501,0.64995,0.6501,139200001.0
2009-07-15 21:39:00,0.65,0.65009,0.65,0.65006,36200000.0
2009-07-15 21:40:00,0.6501,0.6501,0.6501,0.6501,4800000.0
2009-07-15 21:41:00,0.65015,0.65015,0.65015,0.65015,12800000.0
2009-07-15 21:42:00,0.6501,0.6501,0.6501,0.6501,12200000.0
2009-07-15 21:43:00,0.64996,0.65012,0.64992,0.64992,51200000.0
2009-07-15 21:44:00,0.65,0.65006,0.65,0.65006,3600000.0
2009-07-15 21:45:00,0.6501,0.6501,0.65,0.65,34200000.0
2009-07-15 21:46:00,0.6501,0.6501,0.64995,0.6501,15800000.0
2009-07-15 21:47:00,0.6501,0.6503,0.64985,0.6502,87200000.0
2009-07-15 21:48:00,0.65,0.6501,0.65,0.65,30600000.0
2009-07-15 21:49:00,0.65005,0.65025,0.64995,0.6502,20800000.0
2009-07-15 21:50:00,0.65015,0.65045,0.65015,0.65045,51200002.0
2009-07-15 21:51:00,0.65045,0.65045,0.65045,0.65045,53200002.0
2009-07-15 21:52:00,0.6504,0.6504,0.6504,0.6504,7400000.0
2009-07-15 21:53:00,0.65015,0.65017,0.65012,0.65013,61400000.0
2009-07-15 21:54:00,0.65011,0.65035,0.65007,0.65026,34600000.0
2009-07-15 21:55:00,0.65055,0.6506,0.65045,0.6506,188800002.0
2009-07-15 21:56:00,0.6506,0.6506,0.6506,0.6506,1200000.0
2009-07-15 21:57:00,0.65055,0.65055,0.65045,0.65045,14800000.0
2009-07-15 21:58:00,0.65045,0.6505,0.65045,0.6505,55199999.0
2009-07-15 21:59:00,0.6505,0.6505,0.65025,0.65025,197400000.0
2009-07-15 22:00:00,0.65025,0.65025,0.6496,0.6497,175200000.0
2009-07-15 22:01:00,0.6499,0.65,0.6496,0.64985,178200000.0
2009-07-15 22:02:00,0.64965,0.6497,0.6493,0.6497,80600000.0
2009-07-15 22:03:00,0.64955,0.6497,0.64925,0.64925,281000002.0
2009-07-15 22:04:00,0.64935,0.64945,0.64925,0.64935,170200000.0
2009-07-15 22:05:00,0.6494,0.64945,0.6494,0.64945,28600000.0
2009-07-15 22:06:00,0.6495,0.6495,0.64945,0.64945,37000000.0
2009-07-15 22:07:00,0.64897,0.64931,0.64895,0.64931,144800000.0
2009-07-15 22:08:00,0.64945,0.64945,0.6494,0.6494,3600000.0
2009-07-15 22:09:00,0.64945,0.64945,0.64945,0.64945,3200000.0
2009-07-15 22:10:00,0.64935,0.64946,0.64915,0.64922,53400000.0
2009-07-15 22:11:00,0.6494,0.6495,0.64925,0.6495,94800000.0
2009-07-15 22:12:00,0.64955,0.64955,0.64955,0.64955,7400000.0
2009-07-15 22:13:00,0.6496,0.64975,0.64955,0.64955,38800000.0
2009-07-15 22:14:00,0.64965,0.6497,0.64955,0.64955,68000000.0
2009-07-15 22:15:00,0.6496,0.6496,0.6495,0.6495,22800000.0
2009-07-15 22:16:00,0.64945,0.64945,0.64935,0.64945,48400000.0
2009-07-15 22:17:00,0.6495,0.6495,0.64945,0.6495,89600000.0
2009-07-15 22:18:00,0.6495,0.6495,0.6495,0.6495,6400000.0
2009-07-15 22:19:00,0.6494,0.6494,0.6494,0.6494,15400000.0
2009-07-15 22:20:00,0.64899,0.64923,0.64899,0.64917,50199999.0
2009-07-15 22:21:00,0.6494,0.6494,0.6493,0.64935,130000000.0
2009-07-15 22:22:00,0.64935,0.64935,0.64935,0.64935,3200000.0
2009-07-15 22:23:00,0.64935,0.64935,0.64925,0.64935,26600000.0
2009-07-15 22:24:00,0.64935,0.64945,0.64935,0.64945,21800000.0
2009-07-15 22:25:00,0.6492,0.64927,0.64918,0.64918,85399998.0
2009-07-15 22:26:00,0.64914,0.64929,0.64914,0.64926,91799998.0
2009-07-15 22:27:00,0.64917,0.64931,0.64885,0.64885,145200000.0
2009-07-15 22:28:00,0.6494,0.64945,0.6494,0.6494,54200000.0
2009-07-15 22:29:00,0.6494,0.6494,0.6494,0.6494,3200000.0
2009-07-15 22:30:00,0.64905,0.64915,0.64883,0.64915,116800000.0
2009-07-15 22:31:00,0.64945,0.64945,0.6493,0.6493,33800000.0
2009-07-15 22:32:00,0.64935,0.64935,0.6493,0.6493,15000000.0
2009-07-15 22:33:00,0.64915,0.64915,0.64825,0.64905,137000000.0
2009-07-15 22:34:00,0.6491,0.6492,0.64885,0.64905,64400000.0
2009-07-15 22:35:00,0.649,0.6493,0.64895,0.64895,34800000.0
2009-07-15 22:36:00,0.6492,0.6493,0.64915,0.64915,15400000.0
2009-07-15 22:37:00,0.6493,0.64945,0.64925,0.64925,43400000.0
2009-07-15 22:38:00,0.6494,0.64945,0.64935,0.64935,35000000.0
2009-07-15 22:39:00,0.64935,0.64935,0.64935,0.64935,7400000.0
2009-07-15 22:40:00,0.64923,0.64951,0.64912,0.64915,179599999.0
2009-07-15 22:41:00,0.64909,0.64914,0.64894,0.6491,225399999.0
2009-07-15 22:42:00,0.64902,0.64906,0.64886,0.64903,60800000.0
2009-07-15 22:43:00,0.64905,0.64913,0.649,0.64906,135599999.0
2009-07-15 22:44:00,0.64903,0.64916,0.649,0.64911,46800000.0
2009-07-15 22:45:00,0.649,0.649,0.6486,0.64895,102800000.0
2009-07-15 22:46:00,0.64895,0.64935,0.64865,0.64935,120200000.0
2009-07-15 22:47:00,0.64896,0.64921,0.64894,0.64918,70200000.0
2009-07-15 22:48:00,0.64925,0.64925,0.64885,0.64885,47600000.0
2009-07-15 22:49:00,0.6488,0.6488,0.64795,0.64795,44200000.0
2009-07-15 22:50:00,0.64805,0.64845,0.64805,0.64845,74000000.0
2009-07-15 22:51:00,0.6483,0.6484,0.64823,0.64837,61600000.0
2009-07-15 22:52:00,0.64845,0.6486,0.64845,0.6486,63400000.0
2009-07-15 22:53:00,0.64855,0.64855,0.64845,0.64845,57400000.0
2009-07-15 22:54:00,0.64845,0.64865,0.64845,0.64865,71200000.0
2009-07-15 22:55:00,0.64885,0.64945,0.64885,0.6492,109400000.0
2009-07-15 22:56:00,0.6492,0.6492,0.6488,0.64885,54400000.0
2009-07-15 22:57:00,0.64885,0.64885,0.64875,0.64875,22200000.0
2009-07-15 22:58:00,0.64865,0.64865,0.64845,0.64845,10800000.0
2009-07-15 22:59:00,0.6482,0.6485,0.6482,0.6485,56000000.0
2009-07-15 23:00:00,0.64845,0.64845,0.6481,0.6481,14400000.0
2009-07-15 23:01:00,0.64845,0.6486,0.64845,0.6486,8000000.0
2009-07-15 23:02:00,0.6486,0.64865,0.6486,0.64865,41600000.0
2009-07-15 23:03:00,0.6486,0.6486,0.6486,0.6486,25600000.0
2009-07-15 23:04:00,0.64865,0.64865,0.64865,0.64865,16000000.0
2009-07-15 23:05:00,0.64865,0.64895,0.64865,0.64895,25600000.0
2009-07-15 23:06:00,0.6489,0.6489,0.6489,0.6489,1000000.0
2009-07-15 23:07:00,0.6489,0.6489,0.6489,0.6489,2000000.0
2009-07-15 23:08:00,0.6489,0.6489,0.6489,0.6489,5000000.0
2009-07-15 23:09:00,0.64865,0.64872,0.64855,0.6487,186000000.0
2009-07-15 23:10:00,0.64895,0.64955,0.64895,0.64955,67200000.0
2009-07-15 23:11:00,0.64945,0.64965,0.64945,0.64965,26000000.0
2009-07-15 23:12:00,0.64985,0.64985,0.6495,0.64965,47600000.0
2009-07-15 23:13:00,0.6496,0.6496,0.64915,0.6493,121200000.0
2009-07-15 23:14:00,0.64935,0.64955,0.64935,0.64935,47400000.0
2009-07-15 23:15:00,0.64945,0.64945,0.6494,0.6494,38200000.0
2009-07-15 23:16:00,0.64945,0.64955,0.64945,0.64955,38800000.0
2009-07-15 23:17:00,0.64955,0.6497,0.6492,0.64925,52200000.0
2009-07-15 23:18:00,0.6492,0.64945,0.6492,0.6494,70800000.0
2009-07-15 23:19:00,0.64945,0.64955,0.64945,0.64955,75400000.0
2009-07-15 23:20:00,0.6496,0.6496,0.6496,0.6496,12200000.0
2009-07-15 23:21:00,0.64936,0.6496,0.6493,0.64941,120200000.0
2009-07-15 23:22:00,0.64934,0.64966,0.64931,0.6494,87200000.0
2009-07-15 23:23:00,0.6496,0.6496,0.6496,0.6496,16000000.0
2009-07-15 23:24:00,0.64935,0.64944,0.64916,0.64944,193800000.0
2009-07-15 23:25:00,0.64938,0.64938,0.6493,0.6493,55600000.0
2009-07-15 23:26:00,0.64955,0.64955,0.64915,0.64915,62400000.0
2009-07-15 23:27:00,0.64915,0.64915,0.64915,0.64915,34200000.0
2009-07-15 23:28:00,0.64915,0.64925,0.64915,0.64925,32200000.0
2009-07-15 23:29:00,0.64925,0.64925,0.6491,0.6491,114600003.0
2009-07-15 23:30:00,0.64915,0.64915,0.64915,0.64915,4800000.0
2009-07-15 23:31:00,0.64905,0.6493,0.64905,0.64915,70600001.0
2009-07-15 23:32:00,0.64905,0.64905,0.64905,0.64905,12800000.0
2009-07-15 23:33:00,0.64905,0.64905,0.64905,0.64905,17600000.0
2009-07-15 23:34:00,0.64905,0.64905,0.64905,0.64905,18000000.0
2009-07-15 23:35:00,0.64885,0.64911,0.64885,0.64891,162400000.0
2009-07-15 23:36:00,0.64891,0.64891,0.64871,0.64882,43200000.0
2009-07-15 23:37:00,0.64883,0.64891,0.64882,0.64891,35400000.0
2009-07-15 23:38:00,0.64905,0.64905,0.64905,0.64905,16000000.0
2009-07-15 23:39:00,0.64915,0.64925,0.64915,0.64915,68800000.0
2009-07-15 23:40:00,0.6494,0.6495,0.6491,0.6493,132400001.0
2009-07-15 23:41:00,0.6493,0.6501,0.6493,0.64965,263400003.0
2009-07-15 23:42:00,0.6497,0.6497,0.64945,0.64945,57000000.0
2009-07-15 23:43:00,0.64926,0.64932,0.64913,0.64925,87200000.0
2009-07-15 23:44:00,0.64945,0.6495,0.64945,0.6495,14400000.0
2009-07-15 23:45:00,0.64931,0.6495,0.64922,0.6493,45200000.0
2009-07-15 23:46:00,0.6493,0.64934,0.64915,0.64925,79000000.0
2009-07-15 23:47:00,0.6495,0.6495,0.64905,0.64915,85400000.0
2009-07-15 23:48:00,0.64915,0.64915,0.64875,0.64885,92200000.0
2009-07-15 23:49:00,0.6489,0.6489,0.64875,0.6489,63600000.0
2009-07-15 23:50:00,0.64895,0.64895,0.64895,0.64895,28800000.0
2009-07-15 23:51:00,0.64895,0.64895,0.64865,0.64865,21400000.0
2009-07-15 23:52:00,0.64855,0.64865,0.64855,0.64865,34600000.0
2009-07-15 23:53:00,0.64855,0.64865,0.64845,0.64855,114400001.0
2009-07-15 23:54:00,0.6484,0.64856,0.64816,0.64816,29800000.0
2009-07-15 23:55:00,0.64836,0.64846,0.64831,0.64837,191200000.0
2009-07-15 23:56:00,0.64838,0.64838,0.64816,0.64834,40600000.0
2009-07-15 23:57:00,0.64855,0.64855,0.64855,0.64855,6400000.0
2009-07-15 23:58:00,0.6486,0.6486,0.64855,0.64855,8000000.0
2009-07-15 23:59:00,0.6482,0.64854,0.64816,0.64853,47600000.0
2009-07-16 00:00:00,0.6486,0.6486,0.6486,0.6486,8600000.0
2009-07-16 00:01:00,0.64892,0.64894,0.64839,0.64839,35200000.0
2009-07-16 00:02:00,0.6486,0.64865,0.64855,0.64865,12200000.0
2009-07-16 00:03:00,0.6485,0.64853,0.6485,0.64853,22600000.0
2009-07-16 00:04:00,0.64855,0.64855,0.6485,0.6485,60800000.0
2009-07-16 00:05:00,0.64865,0.64865,0.64865,0.64865,3000000.0
2009-07-16 00:06:00,0.64865,0.64865,0.64865,0.64865,1000000.0
2009-07-16 00:07:00,0.64832,0.64842,0.64832,0.64839,52600000.0
2009-07-16 00:08:00,0.64843,0.64846,0.64832,0.6484,148799997.0
2009-07-16 00:09:00,0.64865,0.64865,0.6477,0.6477,177200000.0
2009-07-16 00:10:00,0.64785,0.64805,0.6478,0.64805,183600000.0
2009-07-16 00:11:00,0.64805,0.64805,0.6479,0.6479,28200000.0
2009-07-16 00:12:00,0.6479,0.6479,0.6479,0.6479,4800000.0
2009-07-16 00:13:00,0.6479,0.6479,0.64785,0.64785,33000000.0
2009-07-16 00:14:00,0.64795,0.648,0.64795,0.648,6400000.0
2009-07-16 00:15:00,0.64788,0.64808,0.64786,0.64801,201400000.0
2009-07-16 00:16:00,0.6479,0.6479,0.64765,0.64765,26000000.0
2009-07-16 00:17:00,0.6477,0.6477,0.6477,0.6477,23400000.0
2009-07-16 00:18:00,0.6477,0.6477,0.6477,0.6477,4800000.0
2009-07-16 00:19:00,0.6477,0.6477,0.64745,0.6475,57000000.0
2009-07-16 00:20:00,0.6475,0.6475,0.64745,0.6475,65400000.0
2009-07-16 00:21:00,0.6476,0.6477,0.6476,0.6477,48200000.0
2009-07-16 00:22:00,0.6476,0.6478,0.6476,0.6478,96200000.0
2009-07-16 00:23:00,0.6478,0.6479,0.6477,0.6479,27600000.0
2009-07-16 00:24:00,0.6477,0.6477,0.6477,0.6477,13000000.0
2009-07-16 00:25:00,0.6476,0.64782,0.64744,0.64763,106000000.0
2009-07-16 00:26:00,0.64755,0.64762,0.64742,0.64757,65000000.0
2009-07-16 00:27:00,0.6477,0.64785,0.6477,0.64785,56800000.0
2009-07-16 00:28:00,0.64785,0.64785,0.64785,0.64785,22400000.0
2009-07-16 00:29:00,0.64775,0.64775,0.64775,0.64775,21200000.0
2009-07-16 00:30:00,0.64775,0.64775,0.64765,0.64775,67000000.0
2009-07-16 00:31:00,0.64765,0.64775,0.64755,0.64755,41800000.0
2009-07-16 00:32:00,0.64765,0.64765,0.6474,0.64755,82400000.0
2009-07-16 00:33:00,0.64755,0.64755,0.64735,0.64735,65800000.0
2009-07-16 00:34:00,0.6474,0.6474,0.6472,0.6472,90600000.0
2009-07-16 00:35:00,0.647,0.647,0.64665,0.64695,191600002.0
2009-07-16 00:36:00,0.64695,0.647,0.64685,0.6469,65400000.0
2009-07-16 00:37:00,0.647,0.647,0.6469,0.6469,54000000.0
2009-07-16 00:38:00,0.6469,0.6474,0.6469,0.64715,66000000.0
2009-07-16 00:39:00,0.64715,0.64735,0.64715,0.64735,28400000.0
2009-07-16 00:40:00,0.64735,0.64735,0.64725,0.64725,29400000.0
2009-07-16 00:41:00,0.64725,0.64725,0.6469,0.6469,58800000.0
2009-07-16 00:42:00,0.647,0.647,0.6469,0.6469,24000000.0
2009-07-16 00:43:00,0.64715,0.6476,0.64695,0.64725,174400000.0
2009-07-16 00:44:00,0.6472,0.64735,0.6469,0.6469,85800000.0
2009-07-16 00:45:00,0.647,0.6474,0.64675,0.6474,49000000.0
2009-07-16 00:46:00,0.64755,0.6476,0.64755,0.6476,36000000.0
2009-07-16 00:47:00,0.6476,0.6476,0.6476,0.6476,24000000.0
2009-07-16 00:48:00,0.6476,0.64765,0.6472,0.64765,32000000.0
2009-07-16 00:49:00,0.6477,0.6477,0.6477,0.6477,9600000.0
2009-07-16 00:50:00,0.6477,0.6478,0.6473,0.6473,84000000.0
2009-07-16 00:51:00,0.6474,0.6478,0.6474,0.6477,77000000.0
2009-07-16 00:52:00,0.6477,0.6479,0.6477,0.6479,33600000.0
2009-07-16 00:53:00,0.6479,0.64825,0.6479,0.6482,116800000.0
2009-07-16 00:54:00,0.6484,0.64865,0.64825,0.64855,231800000.0
2009-07-16 00:55:00,0.6485,0.6485,0.64845,0.64845,20800000.0
2009-07-16 00:56:00,0.64845,0.64845,0.64845,0.64845,6400000.0
2009-07-16 00:57:00,0.64845,0.64855,0.6483,0.64855,80000000.0
2009-07-16 00:58:00,0.64855,0.64855,0.64855,0.64855,4800000.0
2009-07-16 00:59:00,0.64845,0.6485,0.64845,0.64845,34400000.0
2009-07-16 01:00:00,0.64845,0.6487,0.64845,0.6486,39400000.0
2009-07-16 01:01:00,0.64855,0.64875,0.64855,0.64875,80200000.0
2009-07-16 01:02:00,0.64875,0.64875,0.64855,0.64875,85800000.0
2009-07-16 01:03:00,0.64865,0.64865,0.64855,0.64855,28200000.0
2009-07-16 01:04:00,0.64865,0.64865,0.64865,0.64865,4800000.0
2009-07-16 01:05:00,0.64845,0.64865,0.64845,0.64845,70200000.0
2009-07-16 01:06:00,0.64855,0.64855,0.6483,0.6483,110200000.0
2009-07-16 01:07:00,0.6483,0.64845,0.64795,0.64795,225400000.0
2009-07-16 01:08:00,0.64795,0.64805,0.6479,0.64805,36800000.0
2009-07-16 01:09:00,0.64805,0.6485,0.64805,0.64835,156400000.0
2009-07-16 01:10:00,0.64835,0.6484,0.64805,0.64805,55200000.0
2009-07-16 01:11:00,0.6481,0.6482,0.6474,0.64755,180600000.0
2009-07-16 01:12:00,0.64765,0.64765,0.64755,0.64765,49200000.0
2009-07-16 01:13:00,0.64765,0.6478,0.64745,0.64745,87400000.0
2009-07-16 01:14:00,0.64745,0.6477,0.64735,0.64755,239200005.0
2009-07-16 01:15:00,0.6476,0.6477,0.64745,0.6477,71200000.0
2009-07-16 01:16:00,0.6477,0.6479,0.64765,0.6477,58400000.0
2009-07-16 01:17:00,0.64785,0.6479,0.64785,0.6479,35200000.0
2009-07-16 01:18:00,0.64785,0.6479,0.64775,0.6479,36800000.0
2009-07-16 01:19:00,0.64768,0.64781,0.64743,0.64762,356800000.0
2009-07-16 01:20:00,0.64767,0.64812,0.64764,0.64765,227800001.0
2009-07-16 01:21:00,0.64785,0.6479,0.64755,0.6477,85800001.0
2009-07-16 01:22:00,0.64765,0.6477,0.64755,0.64765,52800000.0
2009-07-16 01:23:00,0.64765,0.64765,0.6475,0.64753,108000000.0
2009-07-16 01:24:00,0.64765,0.64775,0.64765,0.64765,57600000.0
2009-07-16 01:25:00,0.6476,0.64765,0.64755,0.6476,101000000.0
2009-07-16 01:26:00,0.6476,0.6476,0.64725,0.64725,100600000.0
2009-07-16 01:27:00,0.6472,0.6473,0.6472,0.6472,39400000.0
2009-07-16 01:28:00,0.6473,0.6473,0.6473,0.6473,4800000.0
2009-07-16 01:29:00,0.64725,0.64725,0.64725,0.64725,20000000.0
2009-07-16 01:30:00,0.64725,0.64725,0.6472,0.6472,34600000.0
2009-07-16 01:31:00,0.6472,0.6472,0.6472,0.6472,19800000.0
2009-07-16 01:32:00,0.6472,0.6472,0.64665,0.6471,53500000.0
2009-07-16 01:33:00,0.6472,0.64725,0.6471,0.64725,33800000.0
2009-07-16 01:34:00,0.6473,0.6476,0.6473,0.64745,144800000.0
2009-07-16 01:35:00,0.6474,0.6475,0.6474,0.64745,50600000.0
2009-07-16 01:36:00,0.6475,0.64755,0.6475,0.64755,19200000.0
2009-07-16 01:37:00,0.6476,0.6477,0.6475,0.64765,38400000.0
2009-07-16 01:38:00,0.64765,0.6477,0.64765,0.6477,22400000.0
2009-07-16 01:39:00,0.64765,0.64765,0.6475,0.6475,8000000.0
2009-07-16 01:40:00,0.6475,0.6475,0.6475,0.6475,14400000.0
2009-07-16 01:41:00,0.6475,0.6475,0.6475,0.6475,9600000.0
2009-07-16 01:42:00,0.6474,0.6474,0.6474,0.6474,9600000.0
2009-07-16 01:43:00,0.64775,0.64775,0.6475,0.6475,44800000.0
2009-07-16 01:44:00,0.6475,0.6477,0.6475,0.6477,17600000.0
2009-07-16 01:45:00,0.6477,0.6477,0.6474,0.6474,91600000.0
2009-07-16 01:46:00,0.6475,0.6476,0.6475,0.6476,43200000.0
2009-07-16 01:47:00,0.6477,0.6478,0.6477,0.6478,29600000.0
2009-07-16 01:48:00,0.6479,0.6479,0.6478,0.6479,41000000.0
2009-07-16 01:49:00,0.6479,0.6479,0.6479,0.6479,4800000.0
2009-07-16 01:50:00,0.6479,0.6481,0.6479,0.6481,24000000.0
2009-07-16 01:51:00,0.64805,0.6481,0.6479,0.6481,82400000.0
2009-07-16 01:52:00,0.6481,0.6481,0.6481,0.6481,28800000.0
2009-07-16 01:53:00,0.6481,0.6481,0.6481,0.6481,4800000.0
2009-07-16 01:54:00,0.6482,0.64825,0.6482,0.6482,37800000.0
2009-07-16 01:55:00,0.6482,0.6482,0.6482,0.6482,4800000.0
2009-07-16 01:56:00,0.64783,0.64792,0.64774,0.64792,95600000.0
2009-07-16 01:57:00,0.64787,0.64792,0.64777,0.64785,254400000.0
2009-07-16 01:58:00,0.64783,0.64807,0.64776,0.64793,59600000.0
2009-07-16 01:59:00,0.64815,0.64815,0.64815,0.64815,4800000.0
2009-07-16 02:00:00,0.64815,0.6483,0.64815,0.6482,45800000.0
2009-07-16 02:01:00,0.64825,0.64825,0.6482,0.6482,14400000.0
2009-07-16 02:02:00,0.64825,0.6483,0.6482,0.6483,31400000.0
2009-07-16 02:03:00,0.6483,0.64839,0.64809,0.64809,169400001.0
2009-07-16 02:04:00,0.64796,0.64816,0.64786,0.64811,100400000.0
2009-07-16 02:05:00,0.6484,0.6484,0.6484,0.6484,38400000.0
2009-07-16 02:06:00,0.6484,0.6484,0.6484,0.6484,28200000.0
2009-07-16 02:07:00,0.6486,0.6486,0.6486,0.6486,4800000.0
2009-07-16 02:08:00,0.64875,0.64895,0.64865,0.64895,74600000.0
2009-07-16 02:09:00,0.649,0.6491,0.649,0.6491,30000000.0
2009-07-16 02:10:00,0.64915,0.64965,0.64895,0.6491,92400000.0
2009-07-16 02:11:00,0.64935,0.6498,0.6493,0.64975,133800000.0
2009-07-16 02:12:00,0.6497,0.6497,0.64945,0.64945,102400000.0
2009-07-16 02:13:00,0.64945,0.64945,0.6489,0.64925,228600000.0
2009-07-16 02:14:00,0.64925,0.64925,0.64905,0.64925,68200000.0
2009-07-16 02:15:00,0.6493,0.6493,0.64915,0.6492,55400000.0
2009-07-16 02:16:00,0.64915,0.6492,0.64905,0.6491,66400000.0
2009-07-16 02:17:00,0.6491,0.6491,0.6491,0.6491,4800000.0
2009-07-16 02:18:00,0.64915,0.6493,0.64915,0.6493,72800000.0
2009-07-16 02:19:00,0.6493,0.6494,0.6493,0.6494,77200000.0
2009-07-16 02:20:00,0.6494,0.6495,0.6494,0.64945,36000000.0
2009-07-16 02:21:00,0.6494,0.6494,0.64905,0.64905,84000000.0
2009-07-16 02:22:00,0.6493,0.6494,0.6493,0.6494,16000000.0
2009-07-16 02:23:00,0.64898,0.64908,0.64865,0.64908,34000000.0
2009-07-16 02:24:00,0.64935,0.64935,0.6493,0.6493,32000000.0
2009-07-16 02:25:00,0.6493,0.6493,0.6493,0.6493,4800000.0
2009-07-16 02:26:00,0.6493,0.6493,0.6493,0.6493,1600000.0
2009-07-16 02:27:00,0.64895,0.64915,0.64895,0.64915,30000000.0
2009-07-16 02:28:00,0.64905,0.64905,0.64885,0.64885,167200000.0
2009-07-16 02:29:00,0.64895,0.649,0.64895,0.64895,142400000.0
2009-07-16 02:30:00,0.6489,0.64905,0.6487,0.64895,142800000.0
2009-07-16 02:31:00,0.64905,0.64905,0.64835,0.64835,141200000.0
2009-07-16 02:32:00,0.64835,0.64855,0.6483,0.64835,109200000.0
2009-07-16 02:33:00,0.64835,0.6487,0.64835,0.64845,80800000.0
2009-07-16 02:34:00,0.64845,0.64845,0.64775,0.64805,219600000.0
2009-07-16 02:35:00,0.6482,0.6482,0.6482,0.6482,3400000.0
2009-07-16 02:36:00,0.6481,0.6482,0.64795,0.64805,80200000.0
2009-07-16 02:37:00,0.64805,0.6483,0.64805,0.64825,27000000.0
2009-07-16 02:38:00,0.6482,0.6483,0.6479,0.64795,160400000.0
2009-07-16 02:39:00,0.64805,0.6482,0.64805,0.6481,69200000.0
2009-07-16 02:40:00,0.64815,0.64815,0.64765,0.64765,166800000.0
2009-07-16 02:41:00,0.64745,0.6476,0.64735,0.6476,81600000.0
2009-07-16 02:42:00,0.6476,0.64765,0.64735,0.64755,147400001.0
2009-07-16 02:43:00,0.64765,0.64765,0.64745,0.64745,30600001.0
2009-07-16 02:44:00,0.6476,0.6477,0.64745,0.6475,19000000.0
2009-07-16 02:45:00,0.64755,0.64765,0.64745,0.6475,126800000.0
2009-07-16 02:46:00,0.64755,0.6482,0.64755,0.6479,111200000.0
2009-07-16 02:47:00,0.6481,0.6481,0.6479,0.6479,18800000.0
2009-07-16 02:48:00,0.6479,0.648,0.64775,0.648,58000001.0
2009-07-16 02:49:00,0.64805,0.6481,0.648,0.64805,78800000.0
2009-07-16 02:50:00,0.64795,0.64795,0.6474,0.64755,111800000.0
2009-07-16 02:51:00,0.64755,0.64765,0.64755,0.64765,35000000.0
2009-07-16 02:52:00,0.64775,0.648,0.64775,0.64775,49600000.0
2009-07-16 02:53:00,0.64775,0.6478,0.64745,0.64745,171400000.0
2009-07-16 02:54:00,0.6475,0.64755,0.6475,0.64755,38400000.0
2009-07-16 02:55:00,0.64755,0.64775,0.64755,0.6477,49000000.0
2009-07-16 02:56:00,0.64765,0.6478,0.64765,0.64775,21600000.0
2009-07-16 02:57:00,0.64775,0.648,0.64775,0.64785,47800000.0
2009-07-16 02:58:00,0.64805,0.64815,0.64805,0.64815,40800000.0
2009-07-16 02:59:00,0.64815,0.64815,0.64815,0.64815,15200000.0
2009-07-16 03:00:00,0.64805,0.6483,0.648,0.6483,16000000.0
2009-07-16 03:01:00,0.648,0.648,0.64785,0.6479,112399999.0
2009-07-16 03:02:00,0.6479,0.648,0.6472,0.6475,155000000.0
2009-07-16 03:03:00,0.64755,0.64785,0.64745,0.64775,54200000.0
2009-07-16 03:04:00,0.6479,0.6479,0.64755,0.64755,78200000.0
2009-07-16 03:05:00,0.64755,0.64755,0.64685,0.64725,152000000.0
2009-07-16 03:06:00,0.64725,0.6473,0.6469,0.6469,84000000.0
2009-07-16 03:07:00,0.6471,0.6471,0.64685,0.6469,81800000.0
2009-07-16 03:08:00,0.64705,0.6473,0.6468,0.64705,85200000.0
2009-07-16 03:09:00,0.647,0.64705,0.6469,0.64705,39200000.0
2009-07-16 03:10:00,0.6471,0.6471,0.6471,0.6471,14400000.0
2009-07-16 03:11:00,0.6471,0.6471,0.6469,0.64705,24400000.0
2009-07-16 03:12:00,0.64705,0.6471,0.647,0.647,24000000.0
2009-07-16 03:13:00,0.64695,0.647,0.6469,0.6469,19200000.0
2009-07-16 03:14:00,0.64675,0.64685,0.64665,0.64685,70600000.0
2009-07-16 03:15:00,0.6469,0.6469,0.6469,0.6469,32000000.0
2009-07-16 03:16:00,0.647,0.647,0.647,0.647,4000000.0
2009-07-16 03:17:00,0.647,0.647,0.647,0.647,3000000.0
2009-07-16 03:18:00,0.64705,0.64705,0.647,0.647,29400000.0
2009-07-16 03:19:00,0.647,0.647,0.6466,0.6467,109599999.0
2009-07-16 03:20:00,0.6467,0.6467,0.6467,0.6467,12800000.0
2009-07-16 03:21:00,0.6462,0.64655,0.6459,0.6465,164200000.0
2009-07-16 03:22:00,0.64655,0.6467,0.6465,0.64665,106800000.0
2009-07-16 03:23:00,0.6466,0.6466,0.6464,0.6464,44200000.0
2009-07-16 03:24:00,0.6464,0.64655,0.6464,0.64655,54400000.0
2009-07-16 03:25:00,0.6466,0.6466,0.64655,0.64655,9600000.0
2009-07-16 03:26:00,0.6466,0.6466,0.64655,0.64655,19200000.0
2009-07-16 03:27:00,0.6466,0.6466,0.6466,0.6466,21800000.0
2009-07-16 03:28:00,0.64675,0.64675,0.6467,0.6467,8000000.0
2009-07-16 03:29:00,0.6467,0.64695,0.6467,0.64685,78200000.0
2009-07-16 03:30:00,0.6468,0.6468,0.6468,0.6468,29800000.0
2009-07-16 03:31:00,0.6468,0.64685,0.6468,0.6468,38400000.0
2009-07-16 03:32:00,0.6468,0.6468,0.6468,0.6468,6400000.0
2009-07-16 03:33:00,0.6468,0.6468,0.6468,0.6468,28600000.0
2009-07-16 03:34:00,0.6468,0.64685,0.6468,0.6468,16400000.0
2009-07-16 03:35:00,0.6468,0.64705,0.6468,0.64705,38800000.0
2009-07-16 03:36:00,0.6472,0.64725,0.64695,0.64695,24000000.0
2009-07-16 03:37:00,0.6469,0.6469,0.6468,0.6468,58000000.0
2009-07-16 03:38:00,0.6468,0.64685,0.6468,0.64685,6400000.0
2009-07-16 03:39:00,0.64695,0.64695,0.64695,0.64695,3200000.0
2009-07-16 03:40:00,0.64695,0.64705,0.64695,0.64705,17600000.0
2009-07-16 03:41:00,0.64705,0.64705,0.64685,0.64685,41000000.0
2009-07-16 03:42:00,0.64685,0.64685,0.6468,0.64685,25200000.0
2009-07-16 03:43:00,0.6468,0.6468,0.64675,0.64675,25400000.0
2009-07-16 03:44:00,0.64675,0.6469,0.64675,0.6469,41000000.0
2009-07-16 03:45:00,0.64685,0.64685,0.6467,0.64675,107400000.0
2009-07-16 03:46:00,0.6467,0.6467,0.6467,0.6467,24600000.0
2009-07-16 03:47:00,0.6466,0.6467,0.64575,0.6461,166800000.0
2009-07-16 03:48:00,0.6461,0.6461,0.64595,0.646,66600000.0
2009-07-16 03:49:00,0.64605,0.64635,0.646,0.6462,164000000.0
2009-07-16 03:50:00,0.6462,0.6464,0.6462,0.6464,20200000.0
2009-07-16 03:51:00,0.6464,0.64665,0.6464,0.64665,140800000.0
2009-07-16 03:52:00,0.6467,0.6467,0.64665,0.64665,45800000.0
2009-07-16 03:53:00,0.6468,0.6468,0.64665,0.64665,84200000.0
2009-07-16 03:54:00,0.64665,0.64685,0.6466,0.6468,141599999.0
2009-07-16 03:55:00,0.6468,0.64685,0.6468,0.64685,105800000.0
2009-07-16 03:56:00,0.64685,0.64685,0.64685,0.64685,33600000.0
2009-07-16 03:57:00,0.64685,0.6472,0.64685,0.6471,76200000.0
2009-07-16 03:58:00,0.64715,0.6473,0.6471,0.64725,109400000.0
2009-07-16 03:59:00,0.64725,0.6473,0.64725,0.6473,48200000.0
2009-07-16 04:00:00,0.6473,0.6475,0.64705,0.6475,117200000.0
2009-07-16 04:01:00,0.64755,0.6477,0.6469,0.64725,160000000.0
2009-07-16 04:02:00,0.64735,0.6476,0.64735,0.6476,86400000.0
2009-07-16 04:03:00,0.6476,0.6476,0.64755,0.64755,9600000.0
2009-07-16 04:04:00,0.64755,0.64755,0.64755,0.64755,4800000.0
2009-07-16 04:05:00,0.64755,0.64755,0.6469,0.6469,114200000.0
2009-07-16 04:06:00,0.6469,0.647,0.64685,0.647,80200000.0
2009-07-16 04:07:00,0.647,0.647,0.64655,0.64655,92600001.0
2009-07-16 04:08:00,0.64665,0.64665,0.64635,0.64635,98400001.0
2009-07-16 04:09:00,0.64635,0.6466,0.64625,0.64645,97000000.0
2009-07-16 04:10:00,0.64645,0.64655,0.6464,0.64655,76800000.0
2009-07-16 04:11:00,0.64655,0.6467,0.6465,0.6465,28200000.0
2009-07-16 04:12:00,0.6465,0.6465,0.64645,0.6465,17600000.0
2009-07-16 04:13:00,0.6465,0.64675,0.64635,0.64675,23400000.0
2009-07-16 04:14:00,0.64645,0.64645,0.64645,0.64645,16800000.0
2009-07-16 04:15:00,0.6465,0.6465,0.64645,0.64645,13600000.0
2009-07-16 04:16:00,0.6465,0.6467,0.64645,0.6466,30000000.0
2009-07-16 04:17:00,0.6466,0.6467,0.6466,0.6467,8800000.0
2009-07-16 04:18:00,0.6467,0.6467,0.6466,0.6466,23000000.0
2009-07-16 04:19:00,0.6466,0.64665,0.64625,0.6463,61600000.0
2009-07-16 04:20:00,0.64625,0.6464,0.64625,0.64635,68200000.0
2009-07-16 04:21:00,0.64625,0.6464,0.64615,0.6464,28800000.0
2009-07-16 04:22:00,0.6463,0.64645,0.64625,0.64625,166600000.0
2009-07-16 04:23:00,0.6462,0.6462,0.6462,0.6462,84800000.0
2009-07-16 04:24:00,0.64615,0.6462,0.64615,0.6462,115000000.0
2009-07-16 04:25:00,0.6462,0.6462,0.64615,0.64615,126800000.0
2009-07-16 04:26:00,0.64605,0.64605,0.64605,0.64605,11200000.0
2009-07-16 04:27:00,0.6458,0.6458,0.64543,0.64557,123600000.0
2009-07-16 04:28:00,0.64605,0.6461,0.64585,0.6461,87800000.0
2009-07-16 04:29:00,0.64582,0.64589,0.6458,0.6458,48800000.0
2009-07-16 04:30:00,0.646,0.646,0.64585,0.64585,109200000.0
2009-07-16 04:31:00,0.64585,0.64595,0.64585,0.64585,109200000.0
2009-07-16 04:32:00,0.64585,0.646,0.64585,0.646,131600001.0
2009-07-16 04:33:00,0.646,0.646,0.64595,0.646,52600000.0
2009-07-16 04:34:00,0.64595,0.646,0.64585,0.64585,100600000.0
2009-07-16 04:35:00,0.6458,0.6458,0.6458,0.6458,25600000.0
2009-07-16 04:36:00,0.64585,0.6461,0.64585,0.6461,29800000.0
2009-07-16 04:37:00,0.646,0.6461,0.646,0.64605,25400000.0
2009-07-16 04:38:00,0.6461,0.6461,0.64605,0.64605,6200000.0
2009-07-16 04:39:00,0.6461,0.6461,0.646,0.64605,24400000.0
2009-07-16 04:40:00,0.64605,0.6461,0.646,0.646,21800000.0
2009-07-16 04:41:00,0.646,0.646,0.646,0.646,12800000.0
2009-07-16 04:42:00,0.6461,0.6461,0.6461,0.6461,1000000.0
2009-07-16 04:43:00,0.646,0.6461,0.64575,0.64585,66700000.0
2009-07-16 04:44:00,0.646,0.6461,0.64575,0.64575,25600000.0
2009-07-16 04:45:00,0.64585,0.646,0.64575,0.64575,28200000.0
2009-07-16 04:46:00,0.646,0.64615,0.646,0.64615,25000000.0
2009-07-16 04:47:00,0.6463,0.64645,0.6463,0.6464,130000000.0
2009-07-16 04:48:00,0.64645,0.64645,0.64635,0.64635,54400000.0
2009-07-16 04:49:00,0.64635,0.6464,0.64615,0.64635,96600000.0
2009-07-16 04:50:00,0.64635,0.6465,0.64615,0.6463,72100000.0
2009-07-16 04:51:00,0.64615,0.64625,0.64615,0.64625,22800000.0
2009-07-16 04:52:00,0.6464,0.6464,0.6462,0.64625,30400000.0
2009-07-16 04:53:00,0.64635,0.6465,0.64635,0.6465,36200000.0
2009-07-16 04:54:00,0.6465,0.6465,0.6465,0.6465,11200000.0
2009-07-16 04:55:00,0.6465,0.6465,0.6465,0.6465,11200000.0
2009-07-16 04:56:00,0.64665,0.64685,0.64665,0.64685,35200000.0
2009-07-16 04:57:00,0.64685,0.647,0.6468,0.647,75200000.0
2009-07-16 04:58:00,0.64695,0.64705,0.64695,0.64705,88800000.0
2009-07-16 04:59:00,0.64705,0.64705,0.64675,0.64675,67000000.0
2009-07-16 05:00:00,0.64675,0.64685,0.64665,0.64685,59600000.0
2009-07-16 05:01:00,0.64685,0.64685,0.64675,0.64675,60000000.0
2009-07-16 05:02:00,0.64688,0.64694,0.64688,0.64694,17600000.0
2009-07-16 05:03:00,0.647,0.6471,0.647,0.647,34600000.0
2009-07-16 05:04:00,0.647,0.647,0.647,0.647,17600000.0
2009-07-16 05:05:00,0.647,0.647,0.64695,0.64695,13800000.0
2009-07-16 05:06:00,0.6471,0.6471,0.6471,0.6471,1000000.0
2009-07-16 05:07:00,0.64665,0.64675,0.64665,0.64675,59400000.0
2009-07-16 05:08:00,0.64675,0.647,0.64675,0.647,56400000.0
2009-07-16 05:09:00,0.64725,0.64725,0.6471,0.6471,38400000.0
2009-07-16 05:10:00,0.6471,0.64715,0.64705,0.6471,48400000.0
2009-07-16 05:11:00,0.6471,0.6472,0.6471,0.6472,106600001.0
2009-07-16 05:12:00,0.64715,0.64715,0.64715,0.64715,9600000.0
2009-07-16 05:13:00,0.64715,0.64725,0.64715,0.6472,169200000.0
2009-07-16 05:14:00,0.64725,0.64725,0.64715,0.6472,123200000.0
2009-07-16 05:15:00,0.6472,0.6472,0.6469,0.647,97400000.0
2009-07-16 05:16:00,0.64695,0.64695,0.64665,0.64665,91600000.0
2009-07-16 05:17:00,0.64665,0.64665,0.64625,0.64625,54400000.0
2009-07-16 05:18:00,0.64625,0.64625,0.64595,0.646,122800000.0
2009-07-16 05:19:00,0.646,0.64605,0.64575,0.64575,50400000.0
2009-07-16 05:20:00,0.64575,0.64585,0.64575,0.64585,42200000.0
2009-07-16 05:21:00,0.6459,0.646,0.6458,0.6458,155400000.0
2009-07-16 05:22:00,0.6459,0.646,0.6459,0.6459,69400000.0
2009-07-16 05:23:00,0.6459,0.6459,0.6459,0.6459,12200000.0
2009-07-16 05:24:00,0.6461,0.6462,0.6461,0.6461,41600000.0
2009-07-16 05:25:00,0.6461,0.6463,0.6461,0.6463,12200000.0
2009-07-16 05:26:00,0.6463,0.64655,0.6463,0.64655,20000000.0
2009-07-16 05:27:00,0.64655,0.6466,0.6465,0.6466,32000000.0
2009-07-16 05:28:00,0.6466,0.6466,0.64645,0.64645,24000000.0
2009-07-16 05:29:00,0.6465,0.6465,0.6465,0.6465,9600000.0
2009-07-16 05:30:00,0.64645,0.64645,0.64635,0.6464,120999999.0
2009-07-16 05:31:00,0.64655,0.64655,0.6465,0.6465,58400000.0
2009-07-16 05:32:00,0.64645,0.64665,0.6464,0.64655,77600000.0
2009-07-16 05:33:00,0.64622,0.64649,0.64608,0.64647,36000000.0
2009-07-16 05:34:00,0.64655,0.64665,0.64655,0.64665,52800000.0
2009-07-16 05:35:00,0.64632,0.64646,0.64626,0.64646,87400000.0
2009-07-16 05:36:00,0.64665,0.64665,0.64665,0.64665,4800000.0
2009-07-16 05:37:00,0.64665,0.6467,0.6466,0.64665,80800000.0
2009-07-16 05:38:00,0.6467,0.6467,0.6467,0.6467,16000000.0
2009-07-16 05:39:00,0.64665,0.6467,0.64665,0.6467,49600000.0
2009-07-16 05:40:00,0.64665,0.64665,0.6464,0.6466,118400000.0
2009-07-16 05:41:00,0.6466,0.6466,0.64655,0.64655,35200000.0
2009-07-16 05:42:00,0.64655,0.64655,0.64635,0.6465,212400000.0
2009-07-16 05:43:00,0.6465,0.6465,0.6465,0.6465,22400000.0
2009-07-16 05:44:00,0.64614,0.6463,0.64611,0.64614,76000000.0
2009-07-16 05:45:00,0.64645,0.64675,0.64645,0.6466,103200000.0
2009-07-16 05:46:00,0.6467,0.647,0.64605,0.64605,206600000.0
2009-07-16 05:47:00,0.64605,0.6467,0.6458,0.6462,204400000.0
2009-07-16 05:48:00,0.64635,0.64635,0.64635,0.64635,12800000.0
2009-07-16 05:49:00,0.6463,0.6463,0.6462,0.6462,19200000.0
2009-07-16 05:50:00,0.6462,0.64625,0.6462,0.64625,19200000.0
2009-07-16 05:51:00,0.64625,0.64635,0.64625,0.64625,80400000.0
2009-07-16 05:52:00,0.6463,0.6463,0.64625,0.64625,19200000.0
2009-07-16 05:53:00,0.64625,0.6463,0.646,0.6463,85800000.0
2009-07-16 05:54:00,0.64625,0.64625,0.6459,0.646,18000000.0
2009-07-16 05:55:00,0.646,0.6462,0.64595,0.6462,45800000.0
2009-07-16 05:56:00,0.6462,0.6462,0.646,0.64605,119400000.0
2009-07-16 05:57:00,0.6462,0.64625,0.6461,0.64625,53800000.0
2009-07-16 05:58:00,0.64625,0.6463,0.64625,0.6463,22400000.0
2009-07-16 05:59:00,0.64625,0.6463,0.64535,0.64555,301700000.0
2009-07-16 06:00:00,0.64555,0.64555,0.6434,0.6438,715599999.0
2009-07-16 06:01:00,0.6438,0.64425,0.6432,0.64375,295599999.0
2009-07-16 06:02:00,0.64365,0.6437,0.6431,0.64345,209600001.0
2009-07-16 06:03:00,0.6434,0.64365,0.6415,0.6419,280900000.0
2009-07-16 06:04:00,0.6417,0.6418,0.64075,0.6414,435400002.0
2009-07-16 06:05:00,0.64145,0.64145,0.6407,0.6408,218000000.0
2009-07-16 06:06:00,0.6408,0.64145,0.6408,0.64145,194200000.0
2009-07-16 06:07:00,0.64155,0.64155,0.641,0.6413,312300000.0
2009-07-16 06:08:00,0.6413,0.6413,0.641,0.64105,138400000.0
2009-07-16 06:09:00,0.641,0.64105,0.6406,0.641,141400000.0
2009-07-16 06:10:00,0.6409,0.64105,0.64075,0.64075,161000000.0
2009-07-16 06:11:00,0.64075,0.64145,0.64075,0.6414,282999999.0
2009-07-16 06:12:00,0.6415,0.64165,0.64125,0.6416,168300000.0
2009-07-16 06:13:00,0.64155,0.64155,0.64125,0.64145,216600000.0
2009-07-16 06:14:00,0.64145,0.64155,0.6413,0.6415,149400000.0
2009-07-16 06:15:00,0.6415,0.6415,0.64115,0.64135,144400000.0
2009-07-16 06:16:00,0.64135,0.64145,0.6413,0.64145,19600000.0
2009-07-16 06:17:00,0.64145,0.6418,0.64145,0.6418,62400000.0
2009-07-16 06:18:00,0.6418,0.6421,0.6417,0.6421,135400000.0
2009-07-16 06:19:00,0.6421,0.6423,0.6421,0.6421,164000000.0
2009-07-16 06:20:00,0.6421,0.6421,0.64205,0.64205,13200000.0
2009-07-16 06:21:00,0.64205,0.64205,0.6415,0.64185,22600000.0
2009-07-16 06:22:00,0.6419,0.64195,0.6414,0.6415,83900000.0
2009-07-16 06:23:00,0.6414,0.64175,0.64125,0.6417,103600000.0
2009-07-16 06:24:00,0.64195,0.64195,0.6415,0.64165,135800000.0
2009-07-16 06:25:00,0.6418,0.6418,0.64045,0.6409,166800000.0
2009-07-16 06:26:00,0.64085,0.64125,0.6406,0.6409,278800000.0
2009-07-16 06:27:00,0.641,0.64115,0.641,0.64115,82400000.0
2009-07-16 06:28:00,0.64115,0.64115,0.6406,0.64075,195200000.0
2009-07-16 06:29:00,0.64075,0.6408,0.64075,0.64075,132800000.0
2009-07-16 06:30:00,0.64075,0.64095,0.64075,0.64085,80400000.0
2009-07-16 06:31:00,0.64095,0.64095,0.64085,0.64095,46600000.0
2009-07-16 06:32:00,0.64095,0.64105,0.64075,0.64085,121600000.0
2009-07-16 06:33:00,0.64095,0.64095,0.64075,0.64075,58600000.0
2009-07-16 06:34:00,0.6408,0.64085,0.64045,0.64045,66400000.0
2009-07-16 06:35:00,0.64065,0.64065,0.64015,0.64015,111800000.0
2009-07-16 06:36:00,0.64015,0.64035,0.64015,0.6403,149000000.0
2009-07-16 06:37:00,0.64035,0.64055,0.64035,0.64055,68400000.0
2009-07-16 06:38:00,0.64055,0.64055,0.64015,0.64045,179200000.0
2009-07-16 06:39:00,0.64065,0.64085,0.64045,0.64075,139400000.0
2009-07-16 06:40:00,0.6408,0.6408,0.64045,0.6406,62400000.0
2009-07-16 06:41:00,0.6406,0.6408,0.64055,0.6408,35200000.0
2009-07-16 06:42:00,0.6408,0.6408,0.64045,0.64045,73400000.0
2009-07-16 06:43:00,0.6406,0.64075,0.64055,0.64055,75200000.0
2009-07-16 06:44:00,0.64065,0.64065,0.6401,0.64055,119000000.0
2009-07-16 06:45:00,0.64055,0.64055,0.64005,0.64015,188400000.0
2009-07-16 06:46:00,0.6401,0.64015,0.6399,0.6399,126600000.0
2009-07-16 06:47:00,0.6399,0.6401,0.63975,0.6399,123200000.0
2009-07-16 06:48:00,0.6399,0.6399,0.6398,0.6398,118400000.0
2009-07-16 06:49:00,0.63975,0.63975,0.6395,0.63955,141800000.0
2009-07-16 06:50:00,0.63975,0.63995,0.6394,0.63965,271400000.0
2009-07-16 06:51:00,0.6398,0.63985,0.63965,0.6398,213200000.0
2009-07-16 06:52:00,0.6398,0.63985,0.63955,0.6397,139200000.0
2009-07-16 06:53:00,0.63975,0.64005,0.63975,0.64,96800000.0
2009-07-16 06:54:00,0.64005,0.64005,0.63995,0.63995,65800000.0
2009-07-16 06:55:00,0.64,0.64015,0.63995,0.63995,135400000.0
2009-07-16 06:56:00,0.6399,0.64,0.63955,0.63965,211000000.0
2009-07-16 06:57:00,0.6397,0.63985,0.6397,0.63975,96000000.0
2009-07-16 06:58:00,0.63975,0.63975,0.63935,0.63945,208800001.0
2009-07-16 06:59:00,0.63955,0.63975,0.6395,0.6395,138600001.0
2009-07-16 07:00:00,0.6395,0.6395,0.63925,0.63925,190600000.0
2009-07-16 07:01:00,0.6392,0.6392,0.63905,0.6391,165800000.0
2009-07-16 07:02:00,0.639,0.639,0.63895,0.639,86000000.0
2009-07-16 07:03:00,0.639,0.6391,0.63855,0.63875,207000000.0
2009-07-16 07:04:00,0.6388,0.6392,0.6388,0.63915,114600000.0
2009-07-16 07:05:00,0.63915,0.63945,0.63915,0.63925,98600000.0
2009-07-16 07:06:00,0.6393,0.6394,0.6391,0.63935,64000000.0
2009-07-16 07:07:00,0.63935,0.63935,0.63935,0.63935,8000000.0
2009-07-16 07:08:00,0.6394,0.6396,0.6394,0.6395,102400000.0
2009-07-16 07:09:00,0.63913,0.63938,0.63887,0.63916,130400000.0
2009-07-16 07:10:00,0.63955,0.63965,0.63955,0.6396,62400000.0
2009-07-16 07:11:00,0.6396,0.63965,0.6393,0.63965,256200000.0
2009-07-16 07:12:00,0.63965,0.63995,0.63965,0.63975,273400000.0
2009-07-16 07:13:00,0.63975,0.64,0.63965,0.64,203200000.0
2009-07-16 07:14:00,0.64,0.64005,0.6398,0.64,111600000.0
2009-07-16 07:15:00,0.64015,0.64015,0.63975,0.63975,197800000.0
2009-07-16 07:16:00,0.63975,0.6398,0.63935,0.6394,163200000.0
2009-07-16 07:17:00,0.6394,0.63965,0.6394,0.63945,121400000.0
2009-07-16 07:18:00,0.63945,0.63945,0.63945,0.63945,8000000.0
2009-07-16 07:19:00,0.63945,0.63955,0.63945,0.6395,40000000.0
2009-07-16 07:20:00,0.63955,0.63965,0.63955,0.6396,56000000.0
2009-07-16 07:21:00,0.6395,0.6395,0.6393,0.6393,35200000.0
2009-07-16 07:22:00,0.6393,0.6393,0.6391,0.6392,51200000.0
2009-07-16 07:23:00,0.63935,0.6394,0.639,0.63905,212800000.0
2009-07-16 07:24:00,0.63905,0.63925,0.63905,0.63915,86400000.0
2009-07-16 07:25:00,0.63915,0.63935,0.63915,0.63925,130600000.0
2009-07-16 07:26:00,0.6392,0.6393,0.6392,0.63925,67600000.0
2009-07-16 07:27:00,0.63925,0.6397,0.63915,0.63945,291200001.0
2009-07-16 07:28:00,0.63935,0.63935,0.6392,0.6392,174600000.0
2009-07-16 07:29:00,0.6392,0.63925,0.6392,0.6392,61800000.0
2009-07-16 07:30:00,0.63925,0.63935,0.6392,0.6392,45000000.0
2009-07-16 07:31:00,0.63925,0.63985,0.63925,0.63985,191200000.0
2009-07-16 07:32:00,0.63975,0.63995,0.63965,0.63995,89400000.0
2009-07-16 07:33:00,0.63995,0.63995,0.63975,0.6399,74400000.0
2009-07-16 07:34:00,0.63985,0.63995,0.63965,0.63975,37000000.0
2009-07-16 07:35:00,0.6397,0.63985,0.63965,0.63985,106799999.0
2009-07-16 07:36:00,0.63975,0.63985,0.6397,0.63985,69600000.0
2009-07-16 07:37:00,0.63985,0.6401,0.63985,0.64,70800000.0
2009-07-16 07:38:00,0.64005,0.64005,0.6399,0.64,68400000.0
2009-07-16 07:39:00,0.64005,0.64015,0.64005,0.64015,40000000.0
2009-07-16 07:40:00,0.64015,0.64035,0.64005,0.64025,65600000.0
2009-07-16 07:41:00,0.64025,0.64045,0.6402,0.64045,53200000.0
2009-07-16 07:42:00,0.6404,0.6406,0.6404,0.6404,74000000.0
2009-07-16 07:43:00,0.6405,0.64055,0.6404,0.64055,102200000.0
2009-07-16 07:44:00,0.6404,0.6405,0.6404,0.6405,36400000.0
2009-07-16 07:45:00,0.6404,0.6404,0.6402,0.6402,131800000.0
2009-07-16 07:46:00,0.6402,0.64045,0.6402,0.6402,49400000.0
2009-07-16 07:47:00,0.6402,0.6403,0.63975,0.63985,86400000.0
2009-07-16 07:48:00,0.63985,0.6399,0.6397,0.6398,134400000.0
2009-07-16 07:49:00,0.63995,0.64,0.6398,0.6398,104000000.0
2009-07-16 07:50:00,0.6398,0.6399,0.6398,0.63985,89600000.0
2009-07-16 07:51:00,0.6399,0.6399,0.63975,0.6398,20200000.0
2009-07-16 07:52:00,0.63985,0.64,0.6398,0.64,94400000.0
2009-07-16 07:53:00,0.63995,0.63995,0.6398,0.63985,50600000.0
2009-07-16 07:54:00,0.63985,0.63985,0.6397,0.6397,94400000.0
2009-07-16 07:55:00,0.63975,0.64005,0.63975,0.6398,140200000.0
2009-07-16 07:56:00,0.63975,0.63985,0.63975,0.63985,59200000.0
2009-07-16 07:57:00,0.63995,0.6401,0.63995,0.6401,19200000.0
2009-07-16 07:58:00,0.64005,0.64035,0.6399,0.6403,70800000.0
2009-07-16 07:59:00,0.6402,0.6405,0.6401,0.6405,109800000.0
2009-07-16 08:00:00,0.6404,0.64045,0.6401,0.6403,177800000.0
2009-07-16 08:01:00,0.6403,0.6403,0.6403,0.6403,2000000.0
2009-07-16 08:02:00,0.6403,0.6404,0.6403,0.6404,7000000.0
2009-07-16 08:03:00,0.6404,0.6404,0.6404,0.6404,8000000.0
2009-07-16 08:04:00,0.6405,0.64055,0.64025,0.64025,260400000.0
2009-07-16 08:05:00,0.6403,0.64045,0.6403,0.64035,54800000.0
2009-07-16 08:06:00,0.64035,0.64045,0.64035,0.64045,234000003.0
2009-07-16 08:07:00,0.6404,0.64055,0.6404,0.64055,95200000.0
2009-07-16 08:08:00,0.64055,0.6406,0.64045,0.64045,30400000.0
2009-07-16 08:09:00,0.6404,0.64055,0.6404,0.64055,70200000.0
2009-07-16 08:10:00,0.64055,0.64075,0.64055,0.64065,88400000.0
2009-07-16 08:11:00,0.6407,0.6407,0.64065,0.64065,58200000.0
2009-07-16 08:12:00,0.6407,0.6408,0.6407,0.6407,38600000.0
2009-07-16 08:13:00,0.6407,0.64135,0.64065,0.64135,222800000.0
2009-07-16 08:14:00,0.64135,0.6414,0.6411,0.6414,228700000.0
2009-07-16 08:15:00,0.64135,0.64165,0.64135,0.64145,407200002.0
2009-07-16 08:16:00,0.64145,0.6415,0.641,0.64115,346400000.0
2009-07-16 08:17:00,0.64125,0.64135,0.6411,0.64115,139800000.0
2009-07-16 08:18:00,0.64115,0.64115,0.6409,0.6409,123200000.0
2009-07-16 08:19:00,0.64095,0.641,0.64095,0.641,84999999.0
2009-07-16 08:20:00,0.641,0.64115,0.641,0.6411,71000000.0
2009-07-16 08:21:00,0.6412,0.64135,0.64115,0.64115,193200001.0
2009-07-16 08:22:00,0.64115,0.6412,0.6409,0.64095,339200000.0
2009-07-16 08:23:00,0.6409,0.6409,0.64065,0.6407,270999997.0
2009-07-16 08:24:00,0.64065,0.64095,0.6405,0.64095,54800000.0
2009-07-16 08:25:00,0.64105,0.64115,0.64105,0.6411,91200000.0
2009-07-16 08:26:00,0.6411,0.6411,0.64095,0.64095,51200000.0
2009-07-16 08:27:00,0.64095,0.64095,0.6406,0.6408,40400000.0
2009-07-16 08:28:00,0.6411,0.6414,0.64105,0.64115,199000000.0
2009-07-16 08:29:00,0.64115,0.64145,0.64115,0.6412,173200001.0
2009-07-16 08:30:00,0.6412,0.64125,0.64115,0.6412,112800001.0
2009-07-16 08:31:00,0.6412,0.6412,0.64115,0.64115,77000001.0
2009-07-16 08:32:00,0.64115,0.6412,0.6411,0.6411,58600000.0
2009-07-16 08:33:00,0.64105,0.64115,0.64105,0.6411,268600000.0
2009-07-16 08:34:00,0.64115,0.6415,0.64115,0.6415,156400000.0
2009-07-16 08:35:00,0.6415,0.6415,0.6415,0.6415,13600000.0
2009-07-16 08:36:00,0.6415,0.64165,0.6415,0.64155,100400000.0
2009-07-16 08:37:00,0.64155,0.64185,0.6415,0.6415,342200000.0
2009-07-16 08:38:00,0.64155,0.64155,0.64125,0.64145,234000000.0
2009-07-16 08:39:00,0.6415,0.6415,0.6412,0.64125,107000000.0
2009-07-16 08:40:00,0.6413,0.64155,0.6413,0.64155,110800000.0
2009-07-16 08:41:00,0.64155,0.64155,0.64155,0.64155,3200000.0
2009-07-16 08:42:00,0.6415,0.6415,0.6414,0.6414,114400000.0
2009-07-16 08:43:00,0.64145,0.6415,0.6414,0.6414,379400000.0
2009-07-16 08:44:00,0.64135,0.64155,0.64135,0.64145,176800000.0
2009-07-16 08:45:00,0.6415,0.6415,0.64115,0.6412,381400001.0
2009-07-16 08:46:00,0.6411,0.64135,0.64105,0.64115,173200000.0
2009-07-16 08:47:00,0.64115,0.64115,0.64105,0.64105,128800000.0
2009-07-16 08:48:00,0.6411,0.6413,0.64105,0.64125,52200000.0
2009-07-16 08:49:00,0.6411,0.6411,0.64065,0.641,349199999.0
2009-07-16 08:50:00,0.641,0.641,0.64015,0.64015,264200000.0
2009-07-16 08:51:00,0.64025,0.6408,0.6402,0.6405,288200000.0
2009-07-16 08:52:00,0.6405,0.6405,0.6403,0.6403,31800000.0
2009-07-16 08:53:00,0.6403,0.6403,0.6394,0.6398,357200000.0
2009-07-16 08:54:00,0.6398,0.6399,0.6395,0.6397,371399999.0
2009-07-16 08:55:00,0.6395,0.63995,0.63945,0.63985,189800000.0
2009-07-16 08:56:00,0.6398,0.6398,0.63955,0.63955,211000001.0
2009-07-16 08:57:00,0.63965,0.63985,0.63955,0.6397,203399999.0
2009-07-16 08:58:00,0.6397,0.64,0.6397,0.6397,248600000.0
2009-07-16 08:59:00,0.6397,0.6397,0.6392,0.6393,273100000.0
2009-07-16 09:00:00,0.6392,0.63935,0.6391,0.6392,367700001.0
2009-07-16 09:01:00,0.63925,0.63945,0.63915,0.63945,199400000.0
2009-07-16 09:02:00,0.6395,0.63995,0.63925,0.6396,220600000.0
2009-07-16 09:03:00,0.6396,0.63965,0.6393,0.6395,139000000.0
2009-07-16 09:04:00,0.6395,0.6396,0.6395,0.6396,19200000.0
2009-07-16 09:05:00,0.6395,0.63985,0.6395,0.6398,117400000.0
2009-07-16 09:06:00,0.6398,0.64035,0.6398,0.64005,149199999.0
2009-07-16 09:07:00,0.64005,0.64015,0.6396,0.6398,190200000.0
2009-07-16 09:08:00,0.6397,0.6397,0.63935,0.6396,143400000.0
2009-07-16 09:09:00,0.6396,0.6396,0.6392,0.6393,282800001.0
2009-07-16 09:10:00,0.63935,0.6395,0.6393,0.6395,96800000.0
2009-07-16 09:11:00,0.63945,0.6395,0.6393,0.6395,100300000.0
2009-07-16 09:12:00,0.6395,0.63985,0.6394,0.6395,386999999.0
2009-07-16 09:13:00,0.6396,0.6396,0.6391,0.63925,272600001.0
2009-07-16 09:14:00,0.63925,0.6399,0.63925,0.6399,128200000.0
2009-07-16 09:15:00,0.6398,0.6399,0.63955,0.6399,216600000.0
2009-07-16 09:16:00,0.63985,0.6402,0.63985,0.64005,197200000.0
2009-07-16 09:17:00,0.64,0.64015,0.6399,0.64,319000000.0
2009-07-16 09:18:00,0.64,0.64,0.6399,0.63995,102200000.0
2009-07-16 09:19:00,0.63995,0.6401,0.6398,0.6399,249400000.0
2009-07-16 09:20:00,0.6398,0.6399,0.6395,0.63975,172100000.0
2009-07-16 09:21:00,0.6398,0.63985,0.63965,0.63965,85800000.0
2009-07-16 09:22:00,0.6397,0.64045,0.6397,0.64045,53700000.0
2009-07-16 09:23:00,0.6405,0.6406,0.64025,0.64025,160700001.0
2009-07-16 09:24:00,0.64025,0.64035,0.64,0.64,241000000.0
2009-07-16 09:25:00,0.64015,0.64065,0.64015,0.6404,232800000.0
2009-07-16 09:26:00,0.6406,0.6407,0.64005,0.6403,372400001.0
2009-07-16 09:27:00,0.6405,0.6406,0.64045,0.6405,157600002.0
2009-07-16 09:28:00,0.6405,0.641,0.6405,0.64085,238399999.0
2009-07-16 09:29:00,0.64085,0.64095,0.6405,0.64055,320200001.0
2009-07-16 09:30:00,0.6405,0.6407,0.64045,0.64055,220400000.0
2009-07-16 09:31:00,0.64055,0.6406,0.64045,0.64055,163000000.0
2009-07-16 09:32:00,0.6406,0.6407,0.6406,0.6406,104000000.0
2009-07-16 09:33:00,0.6408,0.64095,0.64065,0.64065,163799998.0
2009-07-16 09:34:00,0.64065,0.6409,0.6405,0.6405,241600000.0
2009-07-16 09:35:00,0.6405,0.6405,0.64035,0.64035,174800000.0
2009-07-16 09:36:00,0.64035,0.6404,0.6403,0.6404,110400000.0
2009-07-16 09:37:00,0.64035,0.6404,0.64035,0.64035,132800000.0
2009-07-16 09:38:00,0.6404,0.64085,0.64035,0.6406,333000000.0
2009-07-16 09:39:00,0.6407,0.6409,0.6407,0.64085,300800000.0
2009-07-16 09:40:00,0.64085,0.6409,0.6405,0.6406,279400000.0
2009-07-16 09:41:00,0.6406,0.6406,0.6403,0.64055,360599998.0
2009-07-16 09:42:00,0.6406,0.64075,0.6405,0.64075,192600001.0
2009-07-16 09:43:00,0.6408,0.64095,0.6405,0.6405,211099999.0
2009-07-16 09:44:00,0.6406,0.6407,0.64035,0.6404,337799997.0
2009-07-16 09:45:00,0.64015,0.64035,0.64005,0.6401,229000001.0
2009-07-16 09:46:00,0.6401,0.64035,0.6401,0.6403,307799998.0
2009-07-16 09:47:00,0.64035,0.64045,0.64035,0.64035,237600004.0
2009-07-16 09:48:00,0.64035,0.6404,0.6403,0.64035,92000000.0
2009-07-16 09:49:00,0.6404,0.64055,0.6402,0.6403,336600000.0
2009-07-16 09:50:00,0.64035,0.64075,0.64035,0.64055,230800000.0
2009-07-16 09:51:00,0.64055,0.64055,0.6405,0.6405,122000001.0
2009-07-16 09:52:00,0.64055,0.64055,0.6405,0.64055,288200001.0
2009-07-16 09:53:00,0.64055,0.6406,0.64035,0.64045,106600000.0
2009-07-16 09:54:00,0.64045,0.6406,0.6404,0.6406,348599999.0
2009-07-16 09:55:00,0.6406,0.64095,0.64045,0.64085,407800001.0
2009-07-16 09:56:00,0.64085,0.64155,0.64085,0.64125,611000003.0
2009-07-16 09:57:00,0.64135,0.64155,0.64125,0.64135,301800008.0
2009-07-16 09:58:00,0.64135,0.64165,0.6412,0.64135,801399998.0
2009-07-16 09:59:00,0.64135,0.64145,0.64105,0.6411,505600001.0
2009-07-16 10:00:00,0.64115,0.64125,0.64065,0.64095,781899997.0
2009-07-16 10:01:00,0.64095,0.64095,0.6404,0.64065,507399994.0
2009-07-16 10:02:00,0.6406,0.64065,0.64055,0.64055,253400000.0
2009-07-16 10:03:00,0.6405,0.64075,0.64035,0.6405,526799998.0
2009-07-16 10:04:00,0.64045,0.6409,0.64045,0.64065,353200001.0
2009-07-16 10:05:00,0.6407,0.6407,0.6406,0.64065,125200001.0
2009-07-16 10:06:00,0.64045,0.64063,0.64021,0.64045,114600000.0
2009-07-16 10:07:00,0.64065,0.64065,0.64055,0.64055,369400002.0
2009-07-16 10:08:00,0.64055,0.64055,0.64025,0.64025,398599999.0
2009-07-16 10:09:00,0.6403,0.6408,0.64025,0.64055,563200002.0
2009-07-16 10:10:00,0.64055,0.64055,0.64025,0.64025,290600000.0
2009-07-16 10:11:00,0.64025,0.6405,0.6402,0.6404,368800000.0
2009-07-16 10:12:00,0.6404,0.6404,0.64035,0.64035,168800000.0
2009-07-16 10:13:00,0.64035,0.64045,0.64025,0.64035,210800001.0
2009-07-16 10:14:00,0.64035,0.6404,0.64035,0.6404,156400000.0
2009-07-16 10:15:00,0.6404,0.6409,0.64035,0.64075,220799999.0
2009-07-16 10:16:00,0.64075,0.6408,0.64045,0.6406,247200001.0
2009-07-16 10:17:00,0.6406,0.6406,0.6402,0.64025,267799999.0
2009-07-16 10:18:00,0.64025,0.64035,0.63995,0.64005,511799993.0
2009-07-16 10:19:00,0.64,0.64035,0.64,0.64025,231800000.0
2009-07-16 10:20:00,0.6402,0.6402,0.64,0.64015,341600001.0
2009-07-16 10:21:00,0.64015,0.6406,0.64015,0.6404,277800000.0
2009-07-16 10:22:00,0.6404,0.6404,0.6402,0.6402,231000002.0
2009-07-16 10:23:00,0.6403,0.6404,0.64015,0.64015,103600001.0
2009-07-16 10:24:00,0.64025,0.6404,0.6401,0.6402,221300000.0
2009-07-16 10:25:00,0.6402,0.6405,0.64015,0.6403,232200000.0
2009-07-16 10:26:00,0.6405,0.6405,0.64025,0.6404,105200001.0
2009-07-16 10:27:00,0.6404,0.64055,0.64025,0.6404,222400000.0
2009-07-16 10:28:00,0.6404,0.6408,0.6404,0.6407,354399999.0
2009-07-16 10:29:00,0.64085,0.64085,0.6407,0.64075,64400000.0
2009-07-16 10:30:00,0.6407,0.6408,0.64045,0.64055,178800002.0
2009-07-16 10:31:00,0.6406,0.6408,0.64045,0.6406,270199998.0
2009-07-16 10:32:00,0.6406,0.6408,0.6404,0.6408,211800000.0
2009-07-16 10:33:00,0.6408,0.64095,0.64035,0.6405,384200000.0
2009-07-16 10:34:00,0.6405,0.64065,0.6404,0.6405,308000001.0
2009-07-16 10:35:00,0.6405,0.64085,0.64035,0.6407,556000004.0
2009-07-16 10:36:00,0.64085,0.64085,0.6406,0.6406,115600001.0
2009-07-16 10:37:00,0.6406,0.6408,0.6404,0.6408,236900000.0
2009-07-16 10:38:00,0.6408,0.64095,0.6408,0.64095,187800000.0
2009-07-16 10:39:00,0.64095,0.641,0.6408,0.64085,65600000.0
2009-07-16 10:40:00,0.64085,0.64085,0.64075,0.64075,9600000.0
2009-07-16 10:41:00,0.6408,0.6412,0.6408,0.641,82200000.0
2009-07-16 10:42:00,0.641,0.641,0.6409,0.6409,88800000.0
2009-07-16 10:43:00,0.6409,0.64095,0.6406,0.6406,253000004.0
2009-07-16 10:44:00,0.64065,0.6411,0.64065,0.64085,289799999.0
2009-07-16 10:45:00,0.64085,0.641,0.6405,0.6406,197200000.0
2009-07-16 10:46:00,0.64065,0.64105,0.64065,0.64105,280200000.0
2009-07-16 10:47:00,0.64105,0.64115,0.64105,0.6411,125400000.0
2009-07-16 10:48:00,0.64115,0.64115,0.6409,0.641,78400000.0
2009-07-16 10:49:00,0.641,0.641,0.6409,0.64095,258000000.0
2009-07-16 10:50:00,0.6409,0.6414,0.6409,0.64125,260300001.0
2009-07-16 10:51:00,0.64125,0.64165,0.6412,0.6416,429999996.0
2009-07-16 10:52:00,0.64165,0.64195,0.6416,0.64165,326000002.0
2009-07-16 10:53:00,0.64165,0.64185,0.64165,0.64175,198800000.0
2009-07-16 10:54:00,0.64175,0.6423,0.64175,0.6421,108600000.0
2009-07-16 10:55:00,0.64205,0.6421,0.64165,0.64165,370600002.0
2009-07-16 10:56:00,0.64165,0.6418,0.6416,0.6418,148600000.0
2009-07-16 10:57:00,0.6418,0.6419,0.6416,0.64175,128400000.0
2009-07-16 10:58:00,0.64175,0.6418,0.64165,0.64175,156799999.0
2009-07-16 10:59:00,0.6419,0.6421,0.6415,0.642,351400002.0
2009-07-16 11:00:00,0.642,0.6423,0.6419,0.642,180200004.0
2009-07-16 11:01:00,0.642,0.6422,0.6418,0.64205,328800001.0
2009-07-16 11:02:00,0.6422,0.6422,0.642,0.64215,108199999.0
2009-07-16 11:03:00,0.64215,0.64215,0.64205,0.64205,184000000.0
2009-07-16 11:04:00,0.64205,0.6421,0.6419,0.64205,164600000.0
2009-07-16 11:05:00,0.64195,0.642,0.64175,0.64195,280400001.0
2009-07-16 11:06:00,0.64195,0.6423,0.64195,0.6422,157800000.0
2009-07-16 11:07:00,0.64235,0.64235,0.6421,0.64225,179800000.0
2009-07-16 11:08:00,0.64225,0.64225,0.642,0.642,536400001.0
2009-07-16 11:09:00,0.64205,0.64225,0.642,0.64205,517499998.0
2009-07-16 11:10:00,0.64205,0.64215,0.64205,0.64215,50400000.0
2009-07-16 11:11:00,0.64215,0.64215,0.64205,0.64215,298399998.0
2009-07-16 11:12:00,0.6422,0.6422,0.64215,0.6422,102999998.0
2009-07-16 11:13:00,0.6422,0.64235,0.6422,0.64225,103000000.0
2009-07-16 11:14:00,0.6424,0.6426,0.64225,0.6424,100799999.0
2009-07-16 11:15:00,0.6424,0.6426,0.6424,0.6424,94600000.0
2009-07-16 11:16:00,0.6424,0.6426,0.6421,0.6421,171400000.0
2009-07-16 11:17:00,0.6421,0.6426,0.6421,0.6426,64400000.0
2009-07-16 11:18:00,0.6426,0.64265,0.6426,0.6426,16400000.0
2009-07-16 11:19:00,0.6424,0.6425,0.6424,0.6424,16400000.0
2009-07-16 11:20:00,0.6424,0.6425,0.6424,0.6425,56600000.0
2009-07-16 11:21:00,0.6425,0.64295,0.6424,0.6426,628799996.0
2009-07-16 11:22:00,0.64265,0.64275,0.64265,0.64265,90800000.0
2009-07-16 11:23:00,0.6426,0.64265,0.64245,0.64245,186999998.0
2009-07-16 11:24:00,0.6425,0.6425,0.6421,0.64215,284600001.0
2009-07-16 11:25:00,0.64215,0.6423,0.64175,0.6418,449300000.0
2009-07-16 11:26:00,0.64175,0.64195,0.64175,0.64175,148800002.0
2009-07-16 11:27:00,0.6418,0.64215,0.6418,0.64205,308800000.0
2009-07-16 11:28:00,0.6421,0.6423,0.6421,0.64215,59200000.0
2009-07-16 11:29:00,0.6422,0.64235,0.64215,0.64225,221599996.0
2009-07-16 11:30:00,0.6423,0.6423,0.64185,0.64205,496000004.0
2009-07-16 11:31:00,0.6421,0.6421,0.64195,0.6421,301799998.0
2009-07-16 11:32:00,0.6421,0.64225,0.64205,0.64215,199000004.0
2009-07-16 11:33:00,0.64225,0.64225,0.64215,0.6422,80200002.0
2009-07-16 11:34:00,0.64215,0.64225,0.64195,0.642,178800003.0
2009-07-16 11:35:00,0.64195,0.64215,0.6419,0.64215,558600004.0
2009-07-16 11:36:00,0.6421,0.6423,0.6421,0.6421,151400000.0
2009-07-16 11:37:00,0.6421,0.64225,0.64205,0.6421,395399999.0
2009-07-16 11:38:00,0.6421,0.64235,0.6421,0.64225,152000001.0
2009-07-16 11:39:00,0.64225,0.64225,0.6422,0.6422,173200000.0
2009-07-16 11:40:00,0.6422,0.64225,0.64215,0.6422,219200000.0
2009-07-16 11:41:00,0.6422,0.64225,0.6422,0.6422,373400003.0
2009-07-16 11:42:00,0.64225,0.64225,0.6421,0.64215,1073599995.0
2009-07-16 11:43:00,0.6422,0.64235,0.6422,0.64225,297200002.0
2009-07-16 11:44:00,0.6423,0.6425,0.64225,0.64235,126000000.0
2009-07-16 11:45:00,0.64235,0.6427,0.64235,0.6426,357400001.0
2009-07-16 11:46:00,0.6425,0.6426,0.6424,0.6425,209600000.0
2009-07-16 11:47:00,0.6425,0.64285,0.64245,0.6427,92800001.0
2009-07-16 11:48:00,0.6427,0.64285,0.6426,0.6427,214600002.0
2009-07-16 11:49:00,0.6427,0.6427,0.6427,0.6427,67200000.0
2009-07-16 11:50:00,0.6427,0.6429,0.64255,0.64265,367599999.0
2009-07-16 11:51:00,0.6427,0.6428,0.64265,0.6427,52000000.0
2009-07-16 11:52:00,0.6427,0.6427,0.6426,0.6426,41000000.0
2009-07-16 11:53:00,0.6426,0.6429,0.64255,0.64255,142400000.0
2009-07-16 11:54:00,0.64255,0.64265,0.6425,0.64265,172600000.0
2009-07-16 11:55:00,0.6426,0.6428,0.6426,0.6428,70200000.0
2009-07-16 11:56:00,0.6427,0.6428,0.6426,0.6428,128400000.0
2009-07-16 11:57:00,0.6427,0.6428,0.6426,0.64265,115600000.0
2009-07-16 11:58:00,0.6426,0.6427,0.6426,0.6427,167800000.0
2009-07-16 11:59:00,0.64265,0.6428,0.64265,0.6428,333800000.0
2009-07-16 12:00:00,0.6427,0.6428,0.64265,0.6427,158000000.0
2009-07-16 12:01:00,0.64265,0.64265,0.64255,0.64255,135600002.0
2009-07-16 12:02:00,0.64255,0.64285,0.64255,0.64265,461799999.0
2009-07-16 12:03:00,0.64275,0.64275,0.6424,0.64245,480000002.0
2009-07-16 12:04:00,0.64245,0.64245,0.6422,0.6424,183200001.0
2009-07-16 12:05:00,0.6424,0.64245,0.6423,0.64235,350800001.0
2009-07-16 12:06:00,0.6424,0.6424,0.6421,0.6422,133600000.0
2009-07-16 12:07:00,0.6421,0.6424,0.64205,0.64225,423600000.0
2009-07-16 12:08:00,0.64225,0.6424,0.64225,0.64235,134200001.0
2009-07-16 12:09:00,0.64215,0.64265,0.64215,0.64235,323800003.0
2009-07-16 12:10:00,0.6424,0.6425,0.64225,0.6423,288800006.0
2009-07-16 12:11:00,0.6423,0.64245,0.64225,0.64245,185400001.0
2009-07-16 12:12:00,0.6425,0.6426,0.6424,0.6425,221600000.0
2009-07-16 12:13:00,0.64245,0.6425,0.6423,0.6423,152600000.0
2009-07-16 12:14:00,0.64235,0.64285,0.64235,0.64285,278399999.0
2009-07-16 12:15:00,0.64285,0.64295,0.6424,0.6425,421199998.0
2009-07-16 12:16:00,0.6425,0.643,0.6425,0.6425,99700000.0
2009-07-16 12:17:00,0.6425,0.6431,0.6425,0.6429,148900000.0
2009-07-16 12:18:00,0.6429,0.64295,0.64255,0.6428,140400000.0
2009-07-16 12:19:00,0.6427,0.64315,0.6427,0.6428,234200002.0
2009-07-16 12:20:00,0.6428,0.6431,0.6428,0.6431,56000000.0
2009-07-16 12:21:00,0.64305,0.6432,0.643,0.6431,106400000.0
2009-07-16 12:22:00,0.6431,0.64325,0.6429,0.6431,265200001.0
2009-07-16 12:23:00,0.64295,0.6434,0.6429,0.64335,256100000.0
2009-07-16 12:24:00,0.64335,0.6434,0.6432,0.6433,129800003.0
2009-07-16 12:25:00,0.6433,0.64355,0.6433,0.64335,213799999.0
2009-07-16 12:26:00,0.6433,0.6435,0.6433,0.6435,98200000.0
2009-07-16 12:27:00,0.6434,0.6435,0.64335,0.6435,77200000.0
2009-07-16 12:28:00,0.6435,0.644,0.6432,0.644,485200004.0
2009-07-16 12:29:00,0.644,0.64495,0.644,0.644,497600000.0
2009-07-16 12:30:00,0.6442,0.64515,0.6442,0.64505,671099998.0
2009-07-16 12:31:00,0.64505,0.64535,0.64495,0.64515,271199998.0
2009-07-16 12:32:00,0.64525,0.64625,0.64525,0.6462,587999998.0
2009-07-16 12:33:00,0.6462,0.64635,0.64585,0.6462,267999999.0
2009-07-16 12:34:00,0.6462,0.6462,0.6458,0.6459,154200000.0
2009-07-16 12:35:00,0.646,0.646,0.64545,0.64555,471600003.0
2009-07-16 12:36:00,0.64565,0.64565,0.6453,0.6453,382400001.0
2009-07-16 12:37:00,0.6453,0.6457,0.6453,0.64555,584199996.0
2009-07-16 12:38:00,0.64555,0.64595,0.64555,0.64585,163400000.0
2009-07-16 12:39:00,0.64605,0.64655,0.6458,0.64655,541799999.0
2009-07-16 12:40:00,0.64655,0.64795,0.64645,0.6478,437400000.0
2009-07-16 12:41:00,0.6478,0.64785,0.6472,0.6472,234600000.0
2009-07-16 12:42:00,0.6472,0.64725,0.6468,0.6468,188200000.0
2009-07-16 12:43:00,0.6468,0.6468,0.646,0.6461,330400000.0
2009-07-16 12:44:00,0.64615,0.6468,0.64615,0.6463,306600000.0
2009-07-16 12:45:00,0.6463,0.6467,0.64605,0.64665,751000000.0
2009-07-16 12:46:00,0.64665,0.6467,0.64625,0.6463,430199997.0
2009-07-16 12:47:00,0.6463,0.64655,0.6457,0.6459,316200003.0
2009-07-16 12:48:00,0.6459,0.6459,0.6456,0.6456,473000001.0
2009-07-16 12:49:00,0.6456,0.6456,0.64505,0.6455,160800000.0
2009-07-16 12:50:00,0.64545,0.6458,0.64535,0.6454,529799999.0
2009-07-16 12:51:00,0.64535,0.64585,0.6452,0.64575,593999999.0
2009-07-16 12:52:00,0.64585,0.64625,0.6458,0.6458,354200002.0
2009-07-16 12:53:00,0.6458,0.64605,0.6458,0.64595,310000000.0
2009-07-16 12:54:00,0.64595,0.64595,0.64565,0.64575,523800005.0
2009-07-16 12:55:00,0.64575,0.6458,0.64555,0.64565,486799999.0
2009-07-16 12:56:00,0.64565,0.64595,0.6456,0.64595,229000000.0
2009-07-16 12:57:00,0.64595,0.64595,0.6456,0.64565,192200000.0
2009-07-16 12:58:00,0.64565,0.6457,0.6456,0.64565,515599998.0
2009-07-16 12:59:00,0.6457,0.64595,0.6456,0.6457,359599997.0
2009-07-16 13:00:00,0.6457,0.6457,0.645,0.645,521599996.0
2009-07-16 13:01:00,0.645,0.64565,0.64475,0.6456,446000001.0
2009-07-16 13:02:00,0.6456,0.646,0.64535,0.6457,105200000.0
2009-07-16 13:03:00,0.6458,0.6458,0.64565,0.64575,32600000.0
2009-07-16 13:04:00,0.6458,0.6459,0.64545,0.6456,304399997.0
2009-07-16 13:05:00,0.6455,0.6456,0.6455,0.6456,36800000.0
2009-07-16 13:06:00,0.6456,0.6456,0.64515,0.64535,225800002.0
2009-07-16 13:07:00,0.6454,0.64555,0.6453,0.6454,609200001.0
2009-07-16 13:08:00,0.6453,0.64535,0.64495,0.6451,298000000.0
2009-07-16 13:09:00,0.6451,0.6451,0.64485,0.64495,583900001.0
2009-07-16 13:10:00,0.64485,0.645,0.6446,0.6447,361199998.0
2009-07-16 13:11:00,0.6447,0.6453,0.6447,0.6453,533800000.0
2009-07-16 13:12:00,0.64515,0.64515,0.6446,0.6446,288400003.0
2009-07-16 13:13:00,0.64465,0.64505,0.64465,0.645,529800000.0
2009-07-16 13:14:00,0.6448,0.64525,0.6448,0.64525,229800000.0
2009-07-16 13:15:00,0.6453,0.6456,0.6453,0.6456,186400002.0
2009-07-16 13:16:00,0.6456,0.6458,0.6452,0.6455,136400000.0
2009-07-16 13:17:00,0.6455,0.6458,0.6455,0.6458,76200000.0
2009-07-16 13:18:00,0.6458,0.646,0.6453,0.6453,159800000.0
2009-07-16 13:19:00,0.6453,0.6455,0.6452,0.6455,148000000.0
2009-07-16 13:20:00,0.64555,0.64575,0.6454,0.6456,356000001.0
2009-07-16 13:21:00,0.6456,0.6458,0.64515,0.64565,318400003.0
2009-07-16 13:22:00,0.6457,0.6458,0.64565,0.64565,82800000.0
2009-07-16 13:23:00,0.6457,0.6457,0.6454,0.6454,96800000.0
2009-07-16 13:24:00,0.6454,0.646,0.6454,0.6458,42000000.0
2009-07-16 13:25:00,0.646,0.646,0.64535,0.6458,52600000.0
2009-07-16 13:26:00,0.6458,0.6458,0.6453,0.6458,91800000.0
2009-07-16 13:27:00,0.646,0.646,0.6458,0.646,20900000.0
2009-07-16 13:28:00,0.64585,0.6473,0.64585,0.64715,283400001.0
2009-07-16 13:29:00,0.64715,0.6472,0.6469,0.6472,234300000.0
2009-07-16 13:30:00,0.6472,0.648,0.64665,0.6467,403400000.0
2009-07-16 13:31:00,0.64675,0.64755,0.6467,0.64715,348699999.0
2009-07-16 13:32:00,0.64705,0.6472,0.64625,0.64625,280599998.0
2009-07-16 13:33:00,0.64625,0.6464,0.646,0.6464,120000000.0
2009-07-16 13:34:00,0.6464,0.64675,0.6463,0.6463,215399998.0
2009-07-16 13:35:00,0.6464,0.64665,0.6464,0.6466,152800000.0
2009-07-16 13:36:00,0.6466,0.64665,0.64635,0.6465,363600000.0
2009-07-16 13:37:00,0.64645,0.64705,0.6464,0.64675,264400000.0
2009-07-16 13:38:00,0.64675,0.6468,0.6465,0.6467,245799999.0
2009-07-16 13:39:00,0.6466,0.6466,0.6461,0.6463,185000000.0
2009-07-16 13:40:00,0.6464,0.64685,0.64635,0.64635,198000000.0
2009-07-16 13:41:00,0.64655,0.6468,0.6464,0.6466,179800001.0
2009-07-16 13:42:00,0.6466,0.6466,0.6465,0.64655,137600000.0
2009-07-16 13:43:00,0.6465,0.6467,0.6463,0.6463,218000000.0
2009-07-16 13:44:00,0.6463,0.6463,0.6463,0.6463,24200000.0
2009-07-16 13:45:00,0.64625,0.6463,0.6461,0.6462,125800000.0
2009-07-16 13:46:00,0.64615,0.64625,0.64605,0.6462,194600000.0
2009-07-16 13:47:00,0.64625,0.6463,0.6462,0.64625,118400000.0
2009-07-16 13:48:00,0.6463,0.6464,0.64625,0.64635,153400000.0
2009-07-16 13:49:00,0.6463,0.6465,0.6462,0.6464,200600000.0
2009-07-16 13:50:00,0.64635,0.64635,0.6462,0.6462,73799999.0
2009-07-16 13:51:00,0.64625,0.6464,0.6462,0.6463,295000000.0
2009-07-16 13:52:00,0.6464,0.6466,0.64625,0.6464,283800000.0
2009-07-16 13:53:00,0.6464,0.6467,0.6464,0.6466,221000000.0
2009-07-16 13:54:00,0.6466,0.64665,0.64655,0.64665,270000005.0
2009-07-16 13:55:00,0.64665,0.64665,0.6464,0.64655,155799999.0
2009-07-16 13:56:00,0.64655,0.64675,0.64655,0.6467,140000000.0
2009-07-16 13:57:00,0.6467,0.6467,0.6467,0.6467,5000000.0
2009-07-16 13:58:00,0.6467,0.6467,0.6467,0.6467,26400000.0
2009-07-16 13:59:00,0.6467,0.6467,0.6465,0.6465,62400000.0
2009-07-16 14:00:00,0.6465,0.64665,0.6465,0.6466,184400000.0
2009-07-16 14:01:00,0.6466,0.6468,0.6466,0.6468,42400000.0
2009-07-16 14:02:00,0.6468,0.6468,0.64675,0.64675,122600000.0
2009-07-16 14:03:00,0.6468,0.6468,0.64655,0.6467,290200000.0
2009-07-16 14:04:00,0.6467,0.64685,0.6467,0.64685,95400000.0
2009-07-16 14:05:00,0.6467,0.6467,0.6464,0.64645,246400000.0
2009-07-16 14:06:00,0.64645,0.6466,0.64645,0.6465,240600000.0
2009-07-16 14:07:00,0.64655,0.64665,0.64655,0.64665,79800000.0
2009-07-16 14:08:00,0.64665,0.64665,0.6462,0.6462,236800000.0
2009-07-16 14:09:00,0.6463,0.6463,0.6462,0.64625,204999998.0
2009-07-16 14:10:00,0.64625,0.64625,0.6462,0.64625,337800000.0
2009-07-16 14:11:00,0.64625,0.64625,0.6462,0.6462,22600000.0
2009-07-16 14:12:00,0.6462,0.64625,0.6462,0.64625,52000000.0
2009-07-16 14:13:00,0.6462,0.6468,0.6462,0.64665,73400000.0
2009-07-16 14:14:00,0.64665,0.6467,0.6466,0.6466,87000000.0
2009-07-16 14:15:00,0.6466,0.6469,0.6466,0.64685,210000000.0
2009-07-16 14:16:00,0.64685,0.64685,0.6466,0.6468,96200000.0
2009-07-16 14:17:00,0.6468,0.6468,0.6467,0.6468,128800000.0
2009-07-16 14:18:00,0.6468,0.6469,0.6468,0.6469,97800000.0
2009-07-16 14:19:00,0.64685,0.6469,0.64685,0.64685,44000000.0
2009-07-16 14:20:00,0.64685,0.64695,0.6467,0.6467,152800000.0
2009-07-16 14:21:00,0.6467,0.6468,0.6464,0.64665,196600000.0
2009-07-16 14:22:00,0.64665,0.647,0.64665,0.6468,127800000.0
2009-07-16 14:23:00,0.6469,0.64695,0.6469,0.6469,128800000.0
2009-07-16 14:24:00,0.6469,0.6471,0.6469,0.64695,555399999.0
2009-07-16 14:25:00,0.64695,0.647,0.64685,0.6469,185799996.0
2009-07-16 14:26:00,0.64685,0.6473,0.6468,0.6472,360400001.0
2009-07-16 14:27:00,0.6472,0.6474,0.6472,0.6472,111400000.0
2009-07-16 14:28:00,0.6472,0.64755,0.6472,0.6475,61000000.0
2009-07-16 14:29:00,0.6474,0.6474,0.64695,0.64695,232600000.0
2009-07-16 14:30:00,0.6472,0.6488,0.64705,0.6487,137600000.0
2009-07-16 14:31:00,0.6487,0.649,0.64825,0.64825,609599999.0
2009-07-16 14:32:00,0.64835,0.6484,0.6477,0.648,530799998.0
2009-07-16 14:33:00,0.648,0.6481,0.6475,0.6478,173800000.0
2009-07-16 14:34:00,0.6478,0.648,0.64765,0.64775,450799997.0
2009-07-16 14:35:00,0.64775,0.64785,0.6476,0.6477,715199988.0
2009-07-16 14:36:00,0.64775,0.6479,0.6471,0.6471,612999994.0
2009-07-16 14:37:00,0.64725,0.64725,0.64675,0.6469,568200001.0
2009-07-16 14:38:00,0.64685,0.64735,0.6468,0.64715,238000000.0
2009-07-16 14:39:00,0.64715,0.64725,0.647,0.64715,319000000.0
2009-07-16 14:40:00,0.64715,0.6472,0.6471,0.6472,271800000.0
2009-07-16 14:41:00,0.6472,0.6472,0.64715,0.6472,383800000.0
2009-07-16 14:42:00,0.6472,0.6472,0.64675,0.6468,259600000.0
2009-07-16 14:43:00,0.6468,0.647,0.6466,0.6468,356800000.0
2009-07-16 14:44:00,0.6468,0.6468,0.6461,0.64615,525400001.0
2009-07-16 14:45:00,0.6462,0.6466,0.64615,0.6465,221999998.0
2009-07-16 14:46:00,0.64645,0.64655,0.64625,0.64625,201400001.0
2009-07-16 14:47:00,0.64615,0.6466,0.64615,0.6465,184000000.0
2009-07-16 14:48:00,0.6465,0.6465,0.64605,0.6462,600299999.0
2009-07-16 14:49:00,0.6462,0.6467,0.6462,0.6467,165199999.0
2009-07-16 14:50:00,0.6467,0.64695,0.6465,0.64695,63000000.0
2009-07-16 14:51:00,0.647,0.6471,0.6468,0.6469,43600000.0
2009-07-16 14:52:00,0.64685,0.647,0.64685,0.64695,88000001.0
2009-07-16 14:53:00,0.64695,0.6471,0.64695,0.6471,48600000.0
2009-07-16 14:54:00,0.64705,0.64735,0.647,0.6472,394000000.0
2009-07-16 14:55:00,0.6472,0.6472,0.64655,0.64665,376600005.0
2009-07-16 14:56:00,0.64665,0.6469,0.64665,0.64665,223200002.0
2009-07-16 14:57:00,0.64665,0.6468,0.6466,0.64675,186100000.0
2009-07-16 14:58:00,0.6467,0.64675,0.64665,0.64665,373200000.0
2009-07-16 14:59:00,0.64665,0.647,0.64665,0.647,206600000.0
2009-07-16 15:00:00,0.6469,0.6472,0.64665,0.6469,231100000.0
2009-07-16 15:01:00,0.6469,0.6471,0.6469,0.6471,124100000.0
2009-07-16 15:02:00,0.6472,0.6475,0.64705,0.6471,103999999.0
2009-07-16 15:03:00,0.64715,0.64735,0.6471,0.6471,259600000.0
2009-07-16 15:04:00,0.6471,0.6474,0.6471,0.64715,50200000.0
2009-07-16 15:05:00,0.6472,0.64745,0.6471,0.64735,322199999.0
2009-07-16 15:06:00,0.6473,0.64735,0.6466,0.64665,319799999.0
2009-07-16 15:07:00,0.64665,0.6469,0.64665,0.64675,102400002.0
2009-07-16 15:08:00,0.64675,0.6469,0.64675,0.6468,21800000.0
2009-07-16 15:09:00,0.64675,0.6468,0.6466,0.6467,117799999.0
2009-07-16 15:10:00,0.6467,0.647,0.64665,0.64685,227400002.0
2009-07-16 15:11:00,0.64685,0.64685,0.6464,0.6464,161600000.0
2009-07-16 15:12:00,0.64645,0.64685,0.64625,0.6466,97600000.0
2009-07-16 15:13:00,0.6466,0.6466,0.64645,0.6465,181799998.0
2009-07-16 15:14:00,0.64645,0.6465,0.6463,0.6465,74199998.0
2009-07-16 15:15:00,0.6465,0.6466,0.64645,0.64645,99800000.0
2009-07-16 15:16:00,0.6465,0.6465,0.6461,0.6461,482000004.0
2009-07-16 15:17:00,0.6461,0.64615,0.6451,0.6457,417100000.0
2009-07-16 15:18:00,0.6457,0.6457,0.64555,0.64565,38400000.0
2009-07-16 15:19:00,0.6457,0.6457,0.6455,0.6456,84600000.0
2009-07-16 15:20:00,0.6456,0.6456,0.64505,0.64505,143000000.0
2009-07-16 15:21:00,0.64515,0.64515,0.6446,0.6448,351399999.0
2009-07-16 15:22:00,0.6448,0.6452,0.6448,0.6451,186600000.0
2009-07-16 15:23:00,0.6451,0.6452,0.64495,0.6452,491999998.0
2009-07-16 15:24:00,0.64525,0.64535,0.645,0.645,294199999.0
2009-07-16 15:25:00,0.645,0.645,0.64475,0.64495,150800000.0
2009-07-16 15:26:00,0.6451,0.64525,0.6451,0.64525,254800000.0
2009-07-16 15:27:00,0.6452,0.6452,0.64515,0.6452,262000000.0
2009-07-16 15:28:00,0.6452,0.6454,0.6452,0.6453,235600000.0
2009-07-16 15:29:00,0.6453,0.64545,0.645,0.6452,445800000.0
2009-07-16 15:30:00,0.64525,0.64525,0.64475,0.64475,608000000.0
2009-07-16 15:31:00,0.64475,0.64475,0.6442,0.6442,462399999.0
2009-07-16 15:32:00,0.6444,0.6452,0.6444,0.6451,339100000.0
2009-07-16 15:33:00,0.6451,0.6452,0.6449,0.64505,96000000.0
2009-07-16 15:34:00,0.64515,0.6453,0.6451,0.6452,88000000.0
2009-07-16 15:35:00,0.6453,0.64535,0.6446,0.64465,350000001.0
2009-07-16 15:36:00,0.6448,0.6452,0.64475,0.6452,328200000.0
2009-07-16 15:37:00,0.6452,0.6454,0.6451,0.6454,73600000.0
2009-07-16 15:38:00,0.6454,0.6454,0.6453,0.6454,326600000.0
2009-07-16 15:39:00,0.6454,0.6457,0.6451,0.6457,153999999.0
2009-07-16 15:40:00,0.6457,0.6461,0.6457,0.6461,157000000.0
2009-07-16 15:41:00,0.6461,0.6461,0.6459,0.6461,76400000.0
2009-07-16 15:42:00,0.646,0.6463,0.6459,0.6461,202400000.0
2009-07-16 15:43:00,0.64605,0.6461,0.64565,0.6458,394599992.0
2009-07-16 15:44:00,0.6458,0.6461,0.64565,0.64585,292800000.0
2009-07-16 15:45:00,0.6459,0.6461,0.6459,0.64595,163200000.0
2009-07-16 15:46:00,0.64595,0.64595,0.64565,0.64585,370600000.0
2009-07-16 15:47:00,0.64575,0.64575,0.64525,0.6453,537500000.0
2009-07-16 15:48:00,0.6453,0.64595,0.6453,0.64575,257400000.0
2009-07-16 15:49:00,0.6457,0.6459,0.64545,0.64585,237800000.0
2009-07-16 15:50:00,0.64585,0.6461,0.64575,0.6461,231000000.0
2009-07-16 15:51:00,0.6462,0.6465,0.6461,0.6463,397400001.0
2009-07-16 15:52:00,0.6464,0.6469,0.6463,0.64665,199600000.0
2009-07-16 15:53:00,0.6467,0.6467,0.64655,0.64655,255400000.0
2009-07-16 15:54:00,0.6465,0.6466,0.6461,0.64635,416900000.0
2009-07-16 15:55:00,0.64635,0.64655,0.64635,0.6464,281200000.0
2009-07-16 15:56:00,0.64645,0.6465,0.6464,0.6465,60800000.0
2009-07-16 15:57:00,0.6465,0.64665,0.6463,0.6466,316599999.0
2009-07-16 15:58:00,0.6466,0.6469,0.6465,0.6469,121200000.0
2009-07-16 15:59:00,0.6469,0.6469,0.6456,0.6456,145200000.0
2009-07-16 16:00:00,0.64615,0.64615,0.64555,0.64585,258799999.0
2009-07-16 16:01:00,0.6458,0.6458,0.64515,0.64515,583200000.0
2009-07-16 16:02:00,0.64525,0.6453,0.64475,0.6448,358400000.0
2009-07-16 16:03:00,0.6449,0.6454,0.64465,0.6449,461000000.0
2009-07-16 16:04:00,0.6449,0.64525,0.6448,0.6448,218600000.0
2009-07-16 16:05:00,0.6448,0.64495,0.6447,0.64495,409200000.0
2009-07-16 16:06:00,0.6452,0.6452,0.6441,0.6444,522400000.0
2009-07-16 16:07:00,0.6444,0.6451,0.6444,0.6451,176800000.0
2009-07-16 16:08:00,0.6451,0.6451,0.6445,0.6447,187000000.0
2009-07-16 16:09:00,0.6446,0.645,0.6446,0.645,364200000.0
2009-07-16 16:10:00,0.645,0.6451,0.6446,0.6446,302000000.0
2009-07-16 16:11:00,0.6446,0.6451,0.6445,0.64475,145800000.0
2009-07-16 16:12:00,0.6447,0.6451,0.6445,0.6449,257000000.0
2009-07-16 16:13:00,0.64505,0.6451,0.6444,0.6444,265400000.0
2009-07-16 16:14:00,0.6446,0.645,0.6443,0.645,225000000.0
2009-07-16 16:15:00,0.645,0.645,0.6445,0.6447,110600000.0
2009-07-16 16:16:00,0.6447,0.6452,0.6447,0.6452,188200000.0
2009-07-16 16:17:00,0.64515,0.64555,0.64515,0.64535,310700001.0
2009-07-16 16:18:00,0.64535,0.6456,0.64535,0.64545,220800000.0
2009-07-16 16:19:00,0.6454,0.6454,0.64495,0.645,313700000.0
2009-07-16 16:20:00,0.645,0.64505,0.6446,0.64505,208200000.0
2009-07-16 16:21:00,0.6452,0.6455,0.64475,0.6449,359400000.0
2009-07-16 16:22:00,0.6449,0.64505,0.6449,0.645,194399999.0
2009-07-16 16:23:00,0.645,0.6456,0.645,0.6451,285800000.0
2009-07-16 16:24:00,0.6452,0.6454,0.645,0.6453,155000000.0
2009-07-16 16:25:00,0.6453,0.6456,0.6453,0.6454,84600000.0
2009-07-16 16:26:00,0.6454,0.6455,0.6454,0.6455,109600000.0
2009-07-16 16:27:00,0.6456,0.6458,0.6456,0.6456,172400000.0
2009-07-16 16:28:00,0.6457,0.6457,0.64555,0.6456,215800000.0
2009-07-16 16:29:00,0.6456,0.6456,0.64555,0.64555,206400000.0
2009-07-16 16:30:00,0.64555,0.6457,0.64555,0.6456,175800000.0
2009-07-16 16:31:00,0.6456,0.6459,0.64555,0.6456,560000000.0
2009-07-16 16:32:00,0.6456,0.6457,0.64555,0.6456,249399998.0
2009-07-16 16:33:00,0.6456,0.6456,0.6455,0.64555,150600000.0
2009-07-16 16:34:00,0.6455,0.6455,0.6454,0.64545,234999997.0
2009-07-16 16:35:00,0.64545,0.64615,0.64545,0.646,405600001.0
2009-07-16 16:36:00,0.646,0.646,0.6458,0.6458,132400000.0
2009-07-16 16:37:00,0.6458,0.6458,0.64565,0.6457,54400000.0
2009-07-16 16:38:00,0.6457,0.646,0.6456,0.6456,190400000.0
2009-07-16 16:39:00,0.6456,0.64575,0.6454,0.6454,245799997.0
2009-07-16 16:40:00,0.6454,0.6454,0.6448,0.6451,89600000.0
2009-07-16 16:41:00,0.6451,0.6454,0.645,0.64505,220400000.0
2009-07-16 16:42:00,0.6451,0.6456,0.6451,0.6452,120400000.0
2009-07-16 16:43:00,0.6453,0.6455,0.645,0.6452,100000000.0
2009-07-16 16:44:00,0.6452,0.6454,0.64495,0.6451,96500000.0
2009-07-16 16:45:00,0.6451,0.6454,0.645,0.6454,142400000.0
2009-07-16 16:46:00,0.6454,0.6455,0.6452,0.6454,180600001.0
2009-07-16 16:47:00,0.6454,0.6454,0.6448,0.64525,310600000.0
2009-07-16 16:48:00,0.64525,0.6456,0.64525,0.64545,284600000.0
2009-07-16 16:49:00,0.64545,0.6457,0.6454,0.6456,111000000.0
2009-07-16 16:50:00,0.6456,0.6456,0.64545,0.6455,78600000.0
2009-07-16 16:51:00,0.6455,0.6455,0.64515,0.6452,228800000.0
2009-07-16 16:52:00,0.6452,0.6452,0.6448,0.64485,123000000.0
2009-07-16 16:53:00,0.645,0.645,0.64445,0.64485,285200000.0
2009-07-16 16:54:00,0.6448,0.6451,0.6447,0.6451,261600000.0
2009-07-16 16:55:00,0.645,0.645,0.6444,0.645,199700000.0
2009-07-16 16:56:00,0.645,0.6452,0.6449,0.645,360500001.0
2009-07-16 16:57:00,0.645,0.64535,0.645,0.64535,425199999.0
2009-07-16 16:58:00,0.6454,0.64545,0.645,0.6453,363000000.0
2009-07-16 16:59:00,0.6453,0.64555,0.6452,0.6453,474000001.0
2009-07-16 17:00:00,0.6453,0.6454,0.64495,0.64505,206000000.0
2009-07-16 17:01:00,0.645,0.6454,0.64485,0.6452,219400000.0
2009-07-16 17:02:00,0.6452,0.6453,0.645,0.6451,207000000.0
2009-07-16 17:03:00,0.6451,0.64525,0.6451,0.6451,258400000.0
2009-07-16 17:04:00,0.6451,0.6452,0.64495,0.64515,263400000.0
2009-07-16 17:05:00,0.64515,0.64535,0.64515,0.6452,172200000.0
2009-07-16 17:06:00,0.64525,0.6455,0.6452,0.6453,326200002.0
2009-07-16 17:07:00,0.6453,0.6455,0.6451,0.6451,377800000.0
2009-07-16 17:08:00,0.6451,0.6453,0.64505,0.64505,177200000.0
2009-07-16 17:09:00,0.64505,0.6454,0.64465,0.6447,269600000.0
2009-07-16 17:10:00,0.6447,0.6449,0.6445,0.6445,533400000.0
2009-07-16 17:11:00,0.6445,0.6445,0.6441,0.6443,289600000.0
2009-07-16 17:12:00,0.6443,0.64455,0.6441,0.6442,465000000.0
2009-07-16 17:13:00,0.6442,0.6446,0.6442,0.6446,269200000.0
2009-07-16 17:14:00,0.6444,0.6445,0.64405,0.6444,269700000.0
2009-07-16 17:15:00,0.6444,0.6447,0.6444,0.6445,391800000.0
2009-07-16 17:16:00,0.64435,0.6446,0.6442,0.6445,178800000.0
2009-07-16 17:17:00,0.6445,0.6445,0.6443,0.6443,79200000.0
2009-07-16 17:18:00,0.6442,0.6443,0.6441,0.6441,119300000.0
2009-07-16 17:19:00,0.6442,0.6447,0.6441,0.64445,375400000.0
2009-07-16 17:20:00,0.64445,0.6447,0.64445,0.64455,204200000.0
2009-07-16 17:21:00,0.64455,0.6448,0.64445,0.64445,287600000.0
2009-07-16 17:22:00,0.64445,0.64445,0.64415,0.6443,91400000.0
2009-07-16 17:23:00,0.6443,0.6444,0.64415,0.6444,61000000.0
2009-07-16 17:24:00,0.6445,0.64475,0.6443,0.64445,140600000.0
2009-07-16 17:25:00,0.64445,0.64445,0.6444,0.6444,110800000.0
2009-07-16 17:26:00,0.6444,0.64465,0.64395,0.64395,206800000.0
2009-07-16 17:27:00,0.6441,0.64445,0.64395,0.6441,263400000.0
2009-07-16 17:28:00,0.6441,0.6446,0.644,0.6443,222000000.0
2009-07-16 17:29:00,0.6443,0.6445,0.6438,0.6439,360800000.0
2009-07-16 17:30:00,0.64385,0.64415,0.6435,0.6437,296400000.0
2009-07-16 17:31:00,0.6436,0.6437,0.6435,0.6437,84000000.0
2009-07-16 17:32:00,0.6437,0.6439,0.6436,0.64365,92200000.0
2009-07-16 17:33:00,0.6437,0.6437,0.6435,0.6436,126400000.0
2009-07-16 17:34:00,0.6436,0.6437,0.6435,0.6436,88800000.0
2009-07-16 17:35:00,0.6436,0.64365,0.6435,0.6435,213800000.0
2009-07-16 17:36:00,0.6435,0.6436,0.64335,0.64335,229200000.0
2009-07-16 17:37:00,0.6434,0.6434,0.6433,0.6434,219600000.0
2009-07-16 17:38:00,0.6433,0.6435,0.64325,0.6434,76000000.0
2009-07-16 17:39:00,0.6435,0.64405,0.6435,0.64405,184800000.0
2009-07-16 17:40:00,0.64405,0.64405,0.6439,0.6439,50000000.0
2009-07-16 17:41:00,0.6439,0.64425,0.6439,0.644,176400000.0
2009-07-16 17:42:00,0.644,0.6441,0.64395,0.64405,224200000.0
2009-07-16 17:43:00,0.64405,0.64405,0.64345,0.64365,221000000.0
2009-07-16 17:44:00,0.64365,0.64365,0.64335,0.64355,323800000.0
2009-07-16 17:45:00,0.64345,0.6437,0.6433,0.64335,269800000.0
2009-07-16 17:46:00,0.64345,0.64415,0.64345,0.6439,274200000.0
2009-07-16 17:47:00,0.64385,0.6439,0.64335,0.64355,247600000.0
2009-07-16 17:48:00,0.64355,0.6436,0.6434,0.64355,216000000.0
2009-07-16 17:49:00,0.6436,0.64375,0.6434,0.64375,315400000.0
2009-07-16 17:50:00,0.64375,0.64375,0.6434,0.6435,254200000.0
2009-07-16 17:51:00,0.6436,0.644,0.64345,0.6437,339800000.0
2009-07-16 17:52:00,0.6437,0.64415,0.6436,0.64395,344200000.0
2009-07-16 17:53:00,0.64395,0.6441,0.64365,0.64375,60000000.0
2009-07-16 17:54:00,0.6439,0.6439,0.6439,0.6439,120400000.0
2009-07-16 17:55:00,0.6439,0.6442,0.6439,0.6442,190000000.0
2009-07-16 17:56:00,0.6443,0.64475,0.6443,0.6444,157000000.0
2009-07-16 17:57:00,0.6443,0.64475,0.6441,0.6446,193400000.0
2009-07-16 17:58:00,0.6446,0.6448,0.6445,0.6447,302000000.0
2009-07-16 17:59:00,0.6447,0.6447,0.6441,0.6442,122400000.0
2009-07-16 18:00:00,0.6442,0.6442,0.6439,0.6439,55600000.0
2009-07-16 18:01:00,0.6439,0.64415,0.6439,0.64415,69800000.0
2009-07-16 18:02:00,0.64415,0.64415,0.644,0.644,84800000.0
2009-07-16 18:03:00,0.644,0.644,0.6436,0.6436,65200000.0
2009-07-16 18:04:00,0.6436,0.64405,0.6436,0.644,175400000.0
2009-07-16 18:05:00,0.6439,0.6442,0.64375,0.6441,242500000.0
2009-07-16 18:06:00,0.6441,0.6441,0.6441,0.6441,22800000.0
2009-07-16 18:07:00,0.6441,0.6442,0.644,0.644,25700000.0
2009-07-16 18:08:00,0.6439,0.64475,0.6439,0.6445,156000000.0
2009-07-16 18:09:00,0.6443,0.6446,0.6443,0.6445,37600000.0
2009-07-16 18:10:00,0.6445,0.6447,0.6445,0.6446,65400000.0
2009-07-16 18:11:00,0.6446,0.6448,0.6446,0.6446,74200000.0
2009-07-16 18:12:00,0.6446,0.6447,0.6446,0.6446,32800000.0
2009-07-16 18:13:00,0.6446,0.6446,0.6444,0.6446,66000000.0
2009-07-16 18:14:00,0.6446,0.645,0.6443,0.6443,218000000.0
2009-07-16 18:15:00,0.6443,0.6445,0.6443,0.6444,58000000.0
2009-07-16 18:16:00,0.6444,0.6445,0.6443,0.6445,47600000.0
2009-07-16 18:17:00,0.6445,0.6445,0.6444,0.6445,65800000.0
2009-07-16 18:18:00,0.6445,0.6445,0.6445,0.6445,17400000.0
2009-07-16 18:19:00,0.6445,0.6449,0.6445,0.6447,118200000.0
2009-07-16 18:20:00,0.6447,0.64485,0.6447,0.6448,44800000.0
2009-07-16 18:21:00,0.6448,0.6449,0.64455,0.64455,50600000.0
2009-07-16 18:22:00,0.6446,0.64465,0.6445,0.6446,80200000.0
2009-07-16 18:23:00,0.6446,0.6449,0.6445,0.64485,37000000.0
2009-07-16 18:24:00,0.6449,0.6449,0.6447,0.6447,81800000.0
2009-07-16 18:25:00,0.6447,0.6449,0.6447,0.64475,539400000.0
2009-07-16 18:26:00,0.64475,0.64485,0.64475,0.64485,447600001.0
2009-07-16 18:27:00,0.6449,0.6449,0.6446,0.6446,49600000.0
2009-07-16 18:28:00,0.64455,0.6448,0.64455,0.64455,112400000.0
2009-07-16 18:29:00,0.64475,0.6448,0.6446,0.6447,73000000.0
2009-07-16 18:30:00,0.6446,0.6447,0.6445,0.6445,94400000.0
2009-07-16 18:31:00,0.64455,0.64465,0.64455,0.64465,30800000.0
2009-07-16 18:32:00,0.64465,0.6447,0.6446,0.6447,84600000.0
2009-07-16 18:33:00,0.6447,0.6449,0.6444,0.64475,152800000.0
2009-07-16 18:34:00,0.64475,0.64475,0.6446,0.6446,79000000.0
2009-07-16 18:35:00,0.64465,0.6447,0.6445,0.6446,255000000.0
2009-07-16 18:36:00,0.6446,0.6446,0.6444,0.64445,123000000.0
2009-07-16 18:37:00,0.64445,0.64445,0.644,0.6443,241000000.0
2009-07-16 18:38:00,0.6443,0.6443,0.644,0.6441,56200000.0
2009-07-16 18:39:00,0.6441,0.6442,0.6439,0.644,96800000.0
2009-07-16 18:40:00,0.644,0.6441,0.6439,0.6441,77800000.0
2009-07-16 18:41:00,0.6441,0.6441,0.6439,0.644,72200000.0
2009-07-16 18:42:00,0.6441,0.6442,0.6439,0.6442,57800000.0
2009-07-16 18:43:00,0.6442,0.6446,0.6441,0.6445,108000000.0
2009-07-16 18:44:00,0.6445,0.6446,0.6444,0.64445,69200000.0
2009-07-16 18:45:00,0.6446,0.6447,0.6445,0.6447,36000000.0
2009-07-16 18:46:00,0.6447,0.6447,0.64465,0.6447,25600000.0
2009-07-16 18:47:00,0.6447,0.6447,0.6446,0.6446,36000000.0
2009-07-16 18:48:00,0.6446,0.6447,0.64395,0.644,150100000.0
2009-07-16 18:49:00,0.64395,0.6444,0.64395,0.6444,43400000.0
2009-07-16 18:50:00,0.6444,0.6444,0.64425,0.6443,61800000.0
2009-07-16 18:51:00,0.6443,0.6448,0.6443,0.6447,70200000.0
2009-07-16 18:52:00,0.6447,0.6448,0.6445,0.6446,107800000.0
2009-07-16 18:53:00,0.6446,0.6448,0.6446,0.6446,67200000.0
2009-07-16 18:54:00,0.6447,0.6447,0.6443,0.6443,36000000.0
2009-07-16 18:55:00,0.6443,0.6444,0.644,0.6443,71800000.0
2009-07-16 18:56:00,0.6443,0.6444,0.6443,0.6444,32400000.0
2009-07-16 18:57:00,0.6444,0.6444,0.6444,0.6444,12600000.0
2009-07-16 18:58:00,0.6444,0.6444,0.6442,0.64425,67600000.0
2009-07-16 18:59:00,0.6442,0.64425,0.6441,0.64425,134000000.0
2009-07-16 19:00:00,0.6444,0.6444,0.64425,0.6444,31400000.0
2009-07-16 19:01:00,0.6444,0.6444,0.64425,0.6444,44400000.0
2009-07-16 19:02:00,0.6444,0.6444,0.6444,0.6444,19800000.0
2009-07-16 19:03:00,0.6444,0.6444,0.6444,0.6444,15200000.0
2009-07-16 19:04:00,0.6444,0.6445,0.64435,0.64435,80400000.0
2009-07-16 19:05:00,0.6444,0.6444,0.64425,0.6443,34400000.0
2009-07-16 19:06:00,0.6443,0.6443,0.6439,0.6441,70800000.0
2009-07-16 19:07:00,0.6441,0.6442,0.644,0.64415,26800000.0
2009-07-16 19:08:00,0.64415,0.64415,0.64415,0.64415,5600000.0
2009-07-16 19:09:00,0.64415,0.64415,0.64415,0.64415,21600000.0
2009-07-16 19:10:00,0.64392,0.64436,0.64392,0.64394,89400004.0
2009-07-16 19:11:00,0.64415,0.6442,0.64415,0.6442,8400000.0
2009-07-16 19:12:00,0.64415,0.64415,0.64415,0.64415,11200000.0
2009-07-16 19:13:00,0.6442,0.6442,0.64415,0.6442,31000000.0
2009-07-16 19:14:00,0.6442,0.6443,0.64415,0.6442,39000000.0
2009-07-16 19:15:00,0.6442,0.6443,0.64415,0.64415,20000000.0
2009-07-16 19:16:00,0.64415,0.6442,0.64415,0.64415,10600000.0
2009-07-16 19:17:00,0.6442,0.6442,0.64415,0.64415,25000000.0
2009-07-16 19:18:00,0.64415,0.6443,0.64415,0.6443,49800000.0
2009-07-16 19:19:00,0.6443,0.6443,0.64415,0.64415,52200000.0
2009-07-16 19:20:00,0.6442,0.6442,0.64415,0.6442,40200000.0
2009-07-16 19:21:00,0.6442,0.6442,0.64415,0.64415,22400000.0
2009-07-16 19:22:00,0.64425,0.64425,0.64425,0.64425,4800000.0
2009-07-16 19:23:00,0.64425,0.64445,0.64425,0.64425,65400000.0
2009-07-16 19:24:00,0.64425,0.64425,0.64425,0.64425,14800000.0
2009-07-16 19:25:00,0.6444,0.6444,0.6444,0.6444,8000000.0
2009-07-16 19:26:00,0.64425,0.6444,0.6442,0.6442,47000000.0
2009-07-16 19:27:00,0.6444,0.6444,0.6442,0.64425,20200000.0
2009-07-16 19:28:00,0.6443,0.6443,0.64405,0.6441,28200000.0
2009-07-16 19:29:00,0.64405,0.6442,0.644,0.6442,52400000.0
2009-07-16 19:30:00,0.64415,0.6442,0.6441,0.6442,33200000.0
2009-07-16 19:31:00,0.6442,0.6442,0.64415,0.64415,11400000.0
2009-07-16 19:32:00,0.64405,0.64405,0.644,0.644,39200000.0
2009-07-16 19:33:00,0.6442,0.6442,0.6441,0.6441,37200000.0
2009-07-16 19:34:00,0.64415,0.6442,0.64405,0.6442,46400000.0
2009-07-16 19:35:00,0.6441,0.6441,0.64405,0.6441,27800000.0
2009-07-16 19:36:00,0.64405,0.6441,0.64395,0.64395,100000000.0
2009-07-16 19:37:00,0.64395,0.64395,0.64395,0.64395,32200000.0
2009-07-16 19:38:00,0.6437,0.64377,0.64361,0.64372,50200001.0
2009-07-16 19:39:00,0.64379,0.64399,0.64368,0.64389,183000002.0
2009-07-16 19:40:00,0.64395,0.644,0.64395,0.64395,27800000.0
2009-07-16 19:41:00,0.64395,0.6441,0.64395,0.644,67600000.0
2009-07-16 19:42:00,0.644,0.6444,0.644,0.6443,98200000.0
2009-07-16 19:43:00,0.6443,0.64435,0.6443,0.6443,27600000.0
2009-07-16 19:44:00,0.64425,0.64455,0.64415,0.64455,163200001.0
2009-07-16 19:45:00,0.6444,0.6447,0.6444,0.6446,79600000.0
2009-07-16 19:46:00,0.6446,0.6446,0.64455,0.64455,10000000.0
2009-07-16 19:47:00,0.6446,0.64465,0.6446,0.64465,9600000.0
2009-07-16 19:48:00,0.64455,0.64455,0.64455,0.64455,26000000.0
2009-07-16 19:49:00,0.64455,0.64465,0.64455,0.64465,13000000.0
2009-07-16 19:50:00,0.6446,0.6446,0.64455,0.6446,29000000.0
2009-07-16 19:51:00,0.6446,0.6446,0.6442,0.6442,91200000.0
2009-07-16 19:52:00,0.6442,0.6447,0.6442,0.6446,41800000.0
2009-07-16 19:53:00,0.64455,0.6446,0.64455,0.6446,40800000.0
2009-07-16 19:54:00,0.6446,0.6446,0.64455,0.64455,19200000.0
2009-07-16 19:55:00,0.64445,0.6446,0.64445,0.64455,35600000.0
2009-07-16 19:56:00,0.6446,0.6446,0.64445,0.64455,19400000.0
2009-07-16 19:57:00,0.64455,0.6446,0.64455,0.64455,10600000.0
2009-07-16 19:58:00,0.6445,0.6446,0.6445,0.6446,15200000.0
2009-07-16 19:59:00,0.6446,0.6446,0.6445,0.6446,66600000.0
2009-07-16 20:00:00,0.6446,0.64465,0.64455,0.64455,27800000.0
2009-07-16 20:01:00,0.6446,0.64465,0.64455,0.64465,9000000.0
2009-07-16 20:02:00,0.64436,0.64442,0.64433,0.64439,114200000.0
2009-07-16 20:03:00,0.64465,0.64465,0.64465,0.64465,3200000.0
2009-07-16 20:04:00,0.64465,0.64465,0.64465,0.64465,9600000.0
2009-07-16 20:05:00,0.64455,0.6446,0.64455,0.6446,17400000.0
2009-07-16 20:06:00,0.64455,0.6447,0.64455,0.64465,73600000.0
2009-07-16 20:07:00,0.64465,0.6447,0.64465,0.64465,76200000.0
2009-07-16 20:08:00,0.6448,0.6448,0.6448,0.6448,27400000.0
2009-07-16 20:09:00,0.6448,0.6448,0.64465,0.6447,16200000.0
2009-07-16 20:10:00,0.6446,0.64465,0.6446,0.64465,44400000.0
2009-07-16 20:11:00,0.6448,0.6449,0.64455,0.6449,10200000.0
2009-07-16 20:12:00,0.6449,0.6449,0.6449,0.6449,10200000.0
2009-07-16 20:13:00,0.6449,0.6449,0.6449,0.6449,10000000.0
2009-07-16 20:14:00,0.6449,0.6449,0.6449,0.6449,14000000.0
2009-07-16 20:15:00,0.6449,0.645,0.64455,0.64465,45600000.0
2009-07-16 20:16:00,0.64495,0.64505,0.64495,0.64505,9800000.0
2009-07-16 20:17:00,0.64515,0.6452,0.64515,0.64515,28800000.0
2009-07-16 20:18:00,0.64515,0.6452,0.64515,0.64515,40400000.0
2009-07-16 20:19:00,0.6451,0.6451,0.645,0.645,36000000.0
2009-07-16 20:20:00,0.645,0.645,0.64405,0.6442,106200000.0
2009-07-16 20:21:00,0.64405,0.6451,0.64405,0.645,194000000.0
2009-07-16 20:22:00,0.645,0.645,0.645,0.645,48200000.0
2009-07-16 20:23:00,0.645,0.64505,0.645,0.64505,8600000.0
2009-07-16 20:24:00,0.6454,0.64555,0.6454,0.6455,102600002.0
2009-07-16 20:25:00,0.6455,0.6455,0.6452,0.6452,120599999.0
2009-07-16 20:26:00,0.6452,0.64545,0.645,0.6454,82200000.0
2009-07-16 20:27:00,0.6456,0.6462,0.6455,0.6462,118600000.0
2009-07-16 20:28:00,0.6462,0.6462,0.6458,0.646,32000000.0
2009-07-16 20:29:00,0.6461,0.6461,0.646,0.64605,42400000.0
2009-07-16 20:30:00,0.6461,0.64745,0.6461,0.6465,105200000.0
2009-07-16 20:31:00,0.6464,0.6465,0.6464,0.6464,31000000.0
2009-07-16 20:32:00,0.6464,0.6464,0.6463,0.6463,31200000.0
2009-07-16 20:33:00,0.6463,0.6465,0.6459,0.6465,91200000.0
2009-07-16 20:34:00,0.6465,0.6466,0.64575,0.6459,65200000.0
2009-07-16 20:35:00,0.6459,0.6466,0.6458,0.6462,149600000.0
2009-07-16 20:36:00,0.6462,0.6464,0.6461,0.6464,32400000.0
2009-07-16 20:37:00,0.6463,0.6464,0.6463,0.6464,26400000.0
2009-07-16 20:38:00,0.6464,0.64645,0.6464,0.64645,24200000.0
2009-07-16 20:39:00,0.6464,0.6464,0.6464,0.6464,16000000.0
2009-07-16 20:40:00,0.6464,0.64645,0.6464,0.64645,57200000.0
2009-07-16 20:41:00,0.6464,0.6464,0.6463,0.6463,36000000.0
2009-07-16 20:42:00,0.6463,0.6463,0.6463,0.6463,53000000.0
2009-07-16 20:43:00,0.6463,0.6464,0.6463,0.6464,54200000.0
2009-07-16 20:44:00,0.6463,0.6464,0.6463,0.6463,20200000.0
2009-07-16 20:45:00,0.6464,0.6464,0.6463,0.6463,33800000.0
2009-07-16 20:46:00,0.6464,0.6464,0.6463,0.6464,8400000.0
2009-07-16 20:47:00,0.6463,0.64645,0.6463,0.64645,56000000.0
2009-07-16 20:48:00,0.64645,0.6466,0.64645,0.6465,24200000.0
2009-07-16 20:49:00,0.6465,0.6472,0.6464,0.6472,73200000.0
2009-07-16 20:50:00,0.6472,0.6472,0.64665,0.6468,74400000.0
2009-07-16 20:51:00,0.6468,0.6468,0.6468,0.6468,3200000.0
2009-07-16 20:52:00,0.6468,0.6468,0.6468,0.6468,16400000.0
2009-07-16 20:53:00,0.6468,0.6468,0.6468,0.6468,41400000.0
2009-07-16 20:54:00,0.6468,0.6471,0.6468,0.6471,59600000.0
2009-07-16 20:55:00,0.6471,0.6472,0.6471,0.6472,36000000.0
2009-07-16 20:56:00,0.6472,0.6472,0.6472,0.6472,1000000.0
2009-07-16 20:57:00,0.6472,0.6472,0.6471,0.6471,19600000.0
2009-07-16 20:58:00,0.6471,0.6471,0.6471,0.6471,109800000.0
2009-07-16 20:59:00,0.6471,0.6474,0.64705,0.6474,77000000.0
2009-07-16 21:00:00,0.6473,0.6474,0.6472,0.6474,39600000.0
2009-07-16 21:01:00,0.6472,0.6472,0.64705,0.6471,57600000.0
2009-07-16 21:02:00,0.6471,0.64725,0.6471,0.64725,76200000.0
2009-07-16 21:03:00,0.6472,0.6472,0.64715,0.6472,72200000.0
2009-07-16 21:04:00,0.64725,0.64725,0.64715,0.64725,72800000.0
2009-07-16 21:05:00,0.64725,0.64725,0.6471,0.6471,33400000.0
2009-07-16 21:06:00,0.6471,0.6471,0.6469,0.64695,42000000.0
2009-07-16 21:07:00,0.6471,0.6471,0.64645,0.6467,75600000.0
2009-07-16 21:08:00,0.6466,0.6468,0.64645,0.6467,78800000.0
2009-07-16 21:09:00,0.64665,0.6467,0.6465,0.6467,37000000.0
2009-07-16 21:10:00,0.6467,0.64685,0.6467,0.64675,87800000.0
2009-07-16 21:11:00,0.6468,0.6474,0.64675,0.64735,91399999.0
2009-07-16 21:12:00,0.6474,0.64745,0.64705,0.64705,288000004.0
2009-07-16 21:13:00,0.64725,0.64735,0.6471,0.64715,50000000.0
2009-07-16 21:14:00,0.6473,0.64755,0.64715,0.6472,72000000.0
2009-07-16 21:15:00,0.6472,0.6473,0.64715,0.6473,79800000.0
2009-07-16 21:16:00,0.6473,0.6473,0.6473,0.6473,22400000.0
2009-07-16 21:17:00,0.6473,0.6473,0.6473,0.6473,22400000.0
2009-07-16 21:18:00,0.64745,0.64745,0.64745,0.64745,8000000.0
2009-07-16 21:19:00,0.6474,0.6474,0.6474,0.6474,3200000.0
2009-07-16 21:20:00,0.6474,0.6474,0.6473,0.6473,31600000.0
2009-07-16 21:21:00,0.64725,0.64725,0.647,0.647,32600000.0
2009-07-16 21:22:00,0.6469,0.6471,0.6469,0.6471,55000000.0
2009-07-16 21:23:00,0.6469,0.6471,0.6469,0.6471,24600000.0
2009-07-16 21:24:00,0.6469,0.64715,0.6469,0.64715,43000000.0
2009-07-16 21:25:00,0.64715,0.64715,0.64705,0.64715,23000000.0
2009-07-16 21:26:00,0.64715,0.64715,0.6468,0.6468,14800000.0
2009-07-16 21:27:00,0.6467,0.647,0.6467,0.6469,129000000.0
2009-07-16 21:28:00,0.6469,0.64695,0.64685,0.6469,89600000.0
2009-07-16 21:29:00,0.647,0.647,0.6468,0.6469,79800000.0
2009-07-16 21:30:00,0.64685,0.647,0.64685,0.6469,19800000.0
2009-07-16 21:31:00,0.6468,0.64695,0.6468,0.64695,100200000.0
2009-07-16 21:32:00,0.64695,0.647,0.6468,0.6468,59600000.0
2009-07-16 21:33:00,0.6469,0.647,0.6468,0.647,13600000.0
2009-07-16 21:34:00,0.647,0.647,0.64675,0.64685,40800000.0
2009-07-16 21:35:00,0.64695,0.64715,0.64695,0.6471,27800000.0
2009-07-16 21:36:00,0.6471,0.6471,0.6467,0.64685,36400000.0
2009-07-16 21:37:00,0.6469,0.64715,0.6469,0.64715,39800000.0
2009-07-16 21:38:00,0.6472,0.6476,0.6472,0.6476,55400000.0
2009-07-16 21:39:00,0.64755,0.6476,0.64755,0.6476,6400000.0
2009-07-16 21:40:00,0.6476,0.64775,0.6475,0.6475,67400000.0
2009-07-16 21:41:00,0.64765,0.6478,0.6476,0.6477,35200000.0
2009-07-16 21:42:00,0.6478,0.6478,0.6477,0.6478,12800000.0
2009-07-16 21:43:00,0.6477,0.6479,0.6477,0.6479,13200000.0
2009-07-16 21:44:00,0.64795,0.64795,0.64775,0.64785,28800000.0
2009-07-16 21:45:00,0.6477,0.6478,0.6477,0.64775,10800000.0
2009-07-16 21:46:00,0.6478,0.6478,0.6477,0.6477,13800000.0
2009-07-16 21:47:00,0.6478,0.6478,0.64765,0.64765,18400000.0
2009-07-16 21:48:00,0.6478,0.6478,0.6478,0.6478,1000000.0
2009-07-16 21:49:00,0.64765,0.64785,0.64765,0.64785,74800000.0
2009-07-16 21:50:00,0.6479,0.64825,0.64785,0.64805,86200000.0
2009-07-16 21:51:00,0.64795,0.64795,0.64785,0.64795,34200000.0
2009-07-16 21:52:00,0.64795,0.64815,0.64795,0.64815,12200000.0
2009-07-16 21:53:00,0.6481,0.6482,0.6479,0.6479,50800000.0
2009-07-16 21:54:00,0.6479,0.6481,0.6479,0.6481,16400000.0
2009-07-16 21:55:00,0.6481,0.6481,0.6478,0.6478,22400000.0
2009-07-16 21:56:00,0.6478,0.6478,0.6478,0.6478,1200000.0
2009-07-16 21:57:00,0.6478,0.6478,0.64775,0.64775,26600000.0
2009-07-16 21:58:00,0.6478,0.64795,0.6478,0.64795,43600000.0
2009-07-16 21:59:00,0.648,0.648,0.6479,0.6479,8000000.0
2009-07-16 22:00:00,0.6478,0.6478,0.64765,0.64775,25600000.0
2009-07-16 22:01:00,0.64775,0.6481,0.6477,0.648,47400000.0
2009-07-16 22:02:00,0.6481,0.6481,0.6477,0.6477,43000000.0
2009-07-16 22:03:00,0.64748,0.64766,0.64736,0.64746,33600000.0
2009-07-16 22:04:00,0.64765,0.64765,0.6476,0.64765,50800000.0
2009-07-16 22:05:00,0.64765,0.6477,0.6475,0.6475,172800000.0
2009-07-16 22:06:00,0.64755,0.6476,0.64755,0.6476,17200000.0
2009-07-16 22:07:00,0.6477,0.648,0.6477,0.64785,60000000.0
2009-07-16 22:08:00,0.6478,0.6478,0.64765,0.64775,32800000.0
2009-07-16 22:09:00,0.6479,0.648,0.6479,0.648,44600000.0
2009-07-16 22:10:00,0.64805,0.64805,0.64805,0.64805,14800000.0
2009-07-16 22:11:00,0.64805,0.64805,0.64805,0.64805,7400000.0
2009-07-16 22:12:00,0.6481,0.6483,0.6481,0.6483,37200000.0
2009-07-16 22:13:00,0.64799,0.64818,0.64799,0.64813,16000000.0
2009-07-16 22:14:00,0.6483,0.6483,0.64815,0.64815,20200000.0
2009-07-16 22:15:00,0.64825,0.64825,0.64825,0.64825,8400000.0
2009-07-16 22:16:00,0.6483,0.6483,0.64825,0.64825,35000000.0
2009-07-16 22:17:00,0.64825,0.64825,0.64825,0.64825,12200000.0
2009-07-16 22:18:00,0.64816,0.64826,0.64815,0.64815,40800000.0
2009-07-16 22:19:00,0.6483,0.6484,0.6483,0.6484,17600000.0
2009-07-16 22:20:00,0.64835,0.64855,0.6483,0.64855,69600000.0
2009-07-16 22:21:00,0.64855,0.64865,0.64855,0.64865,16000000.0
2009-07-16 22:22:00,0.6486,0.64865,0.64855,0.64855,17000000.0
2009-07-16 22:23:00,0.64855,0.6487,0.64855,0.64865,32200000.0
2009-07-16 22:24:00,0.64865,0.6488,0.64865,0.6488,20400000.0
2009-07-16 22:25:00,0.6488,0.6488,0.64865,0.64865,35800000.0
2009-07-16 22:26:00,0.64865,0.64865,0.6486,0.6486,17000000.0
2009-07-16 22:27:00,0.64865,0.64865,0.64865,0.64865,8000000.0
2009-07-16 22:28:00,0.64865,0.64865,0.6486,0.64865,361000000.0
2009-07-16 22:29:00,0.64865,0.64865,0.64865,0.64865,35200000.0
2009-07-16 22:30:00,0.64865,0.64865,0.64865,0.64865,7400000.0
2009-07-16 22:31:00,0.6487,0.64905,0.6483,0.6484,114600000.0
2009-07-16 22:32:00,0.6484,0.649,0.6483,0.6489,100600000.0
2009-07-16 22:33:00,0.6489,0.64905,0.6484,0.64905,68600000.0
2009-07-16 22:34:00,0.64905,0.64945,0.64905,0.64925,152000000.0
2009-07-16 22:35:00,0.6492,0.64925,0.64915,0.64925,20200000.0
2009-07-16 22:36:00,0.64925,0.6493,0.64915,0.64915,29800000.0
2009-07-16 22:37:00,0.64915,0.64945,0.64915,0.64935,41800000.0
2009-07-16 22:38:00,0.64935,0.64935,0.64935,0.64935,12800000.0
2009-07-16 22:39:00,0.64935,0.64935,0.64925,0.64935,101800000.0
2009-07-16 22:40:00,0.6492,0.64935,0.64885,0.64895,172200001.0
2009-07-16 22:41:00,0.6489,0.6491,0.64885,0.6491,85000000.0
2009-07-16 22:42:00,0.64915,0.64915,0.64915,0.64915,25400000.0
2009-07-16 22:43:00,0.64915,0.64915,0.64905,0.64915,94200000.0
2009-07-16 22:44:00,0.64885,0.64909,0.64885,0.64908,35600000.0
2009-07-16 22:45:00,0.64915,0.6493,0.64885,0.64915,164800000.0
2009-07-16 22:46:00,0.6492,0.64925,0.6492,0.64925,91200000.0
2009-07-16 22:47:00,0.64925,0.6493,0.64925,0.6493,63800000.0
2009-07-16 22:48:00,0.6493,0.6493,0.6493,0.6493,7400000.0
2009-07-16 22:49:00,0.6493,0.6493,0.64925,0.64925,112000001.0
2009-07-16 22:50:00,0.64925,0.64925,0.6492,0.64925,59800000.0
2009-07-16 22:51:00,0.64925,0.64925,0.64905,0.64905,79000000.0
2009-07-16 22:52:00,0.64905,0.64905,0.64865,0.64865,13800000.0
2009-07-16 22:53:00,0.6488,0.6489,0.6488,0.64885,38200000.0
2009-07-16 22:54:00,0.64895,0.64895,0.64895,0.64895,44000000.0
2009-07-16 22:55:00,0.64895,0.64895,0.64895,0.64895,15400000.0
2009-07-16 22:56:00,0.64889,0.6489,0.64889,0.6489,11200000.0
2009-07-16 22:57:00,0.649,0.649,0.64885,0.64885,12200000.0
2009-07-16 22:58:00,0.64885,0.64885,0.64805,0.6483,93600000.0
2009-07-16 22:59:00,0.64795,0.6484,0.64795,0.6484,20600000.0
2009-07-16 23:00:00,0.64835,0.64835,0.64835,0.64835,1000000.0
2009-07-16 23:01:00,0.64825,0.6483,0.6479,0.6479,65600000.0
2009-07-16 23:02:00,0.648,0.64825,0.6478,0.64825,79400000.0
2009-07-16 23:03:00,0.64825,0.64825,0.6475,0.64785,47600000.0
2009-07-16 23:04:00,0.64775,0.6482,0.64775,0.64805,55600000.0
2009-07-16 23:05:00,0.64805,0.6481,0.64805,0.6481,33200000.0
2009-07-16 23:06:00,0.64793,0.64818,0.64785,0.64798,40400000.0
2009-07-16 23:07:00,0.64785,0.64796,0.64778,0.64778,50799999.0
2009-07-16 23:08:00,0.64782,0.64799,0.64782,0.64791,63199998.0
2009-07-16 23:09:00,0.64815,0.64825,0.64815,0.64825,30800000.0
2009-07-16 23:10:00,0.64825,0.64825,0.64825,0.64825,5000000.0
2009-07-16 23:11:00,0.64825,0.64825,0.64825,0.64825,4800000.0
2009-07-16 23:12:00,0.6483,0.6483,0.6483,0.6483,1200000.0
2009-07-16 23:13:00,0.64809,0.64809,0.64795,0.64802,18200000.0
2009-07-16 23:14:00,0.64791,0.64816,0.64786,0.64805,68800000.0
2009-07-16 23:15:00,0.64825,0.64825,0.64825,0.64825,37000000.0
2009-07-16 23:16:00,0.6482,0.64825,0.6482,0.64825,17400000.0
2009-07-16 23:17:00,0.6483,0.6483,0.6482,0.6482,6600000.0
2009-07-16 23:18:00,0.6482,0.64825,0.6482,0.64825,4800000.0
2009-07-16 23:19:00,0.6482,0.6482,0.64785,0.64785,74000000.0
2009-07-16 23:20:00,0.6479,0.64795,0.6479,0.64795,6000000.0
2009-07-16 23:21:00,0.64785,0.64785,0.64785,0.64785,31800000.0
2009-07-16 23:22:00,0.6479,0.6479,0.6479,0.6479,6400000.0
2009-07-16 23:23:00,0.6479,0.648,0.64785,0.648,54400000.0
2009-07-16 23:24:00,0.64795,0.64795,0.6477,0.6477,155800001.0
2009-07-16 23:25:00,0.6477,0.6477,0.64765,0.6477,19400000.0
2009-07-16 23:26:00,0.64775,0.6478,0.6477,0.64775,57800000.0
2009-07-16 23:27:00,0.6477,0.6477,0.6477,0.6477,21200000.0
2009-07-16 23:28:00,0.6477,0.64775,0.6477,0.64775,13200000.0
2009-07-16 23:29:00,0.64775,0.6479,0.64775,0.6479,91400000.0
2009-07-16 23:30:00,0.6479,0.648,0.6476,0.6478,64800000.0
2009-07-16 23:31:00,0.6478,0.64785,0.6478,0.64785,42400000.0
2009-07-16 23:32:00,0.64785,0.64825,0.64785,0.6479,89200000.0
2009-07-16 23:33:00,0.64762,0.64774,0.64753,0.64766,127800000.0
2009-07-16 23:34:00,0.6478,0.6479,0.6478,0.6479,67000000.0
2009-07-16 23:35:00,0.64785,0.64785,0.64775,0.64785,118000000.0
2009-07-16 23:36:00,0.64785,0.64785,0.64785,0.64785,7400000.0
2009-07-16 23:37:00,0.64785,0.6479,0.64785,0.6479,24800000.0
2009-07-16 23:38:00,0.6478,0.6478,0.6477,0.6477,42000000.0
2009-07-16 23:39:00,0.6477,0.64785,0.6477,0.64785,46800000.0
2009-07-16 23:40:00,0.64775,0.64775,0.64775,0.64775,11200000.0
2009-07-16 23:41:00,0.64753,0.6477,0.64751,0.64751,59399999.0
2009-07-16 23:42:00,0.64775,0.64775,0.64775,0.64775,29200000.0
2009-07-16 23:43:00,0.6479,0.6481,0.6479,0.6481,32400000.0
2009-07-16 23:44:00,0.6479,0.64808,0.6476,0.64808,236400000.0
2009-07-16 23:45:00,0.64815,0.64815,0.64815,0.64815,7400000.0
2009-07-16 23:46:00,0.64799,0.64805,0.6478,0.64794,103600000.0
2009-07-16 23:47:00,0.64825,0.64845,0.6482,0.6482,82600000.0
2009-07-16 23:48:00,0.6483,0.6483,0.6481,0.6482,42600000.0
2009-07-16 23:49:00,0.64783,0.64807,0.6478,0.64805,62000000.0
2009-07-16 23:50:00,0.6482,0.64825,0.64815,0.6482,37800000.0
2009-07-16 23:51:00,0.6482,0.6482,0.6482,0.6482,7400000.0
2009-07-16 23:52:00,0.64825,0.64825,0.6482,0.6482,23400000.0
2009-07-16 23:53:00,0.6482,0.6484,0.6482,0.6484,66200000.0
2009-07-16 23:54:00,0.64855,0.6487,0.64855,0.64855,153600000.0
2009-07-16 23:55:00,0.64855,0.64855,0.64815,0.64815,170200000.0
2009-07-16 23:56:00,0.64815,0.64815,0.64795,0.64795,223400000.0
2009-07-16 23:57:00,0.64795,0.64795,0.64785,0.64785,115200000.0
2009-07-16 23:58:00,0.64785,0.6479,0.6478,0.6478,106200000.0
2009-07-16 23:59:00,0.6478,0.64805,0.6475,0.64805,192000001.0
2009-07-17 00:00:00,0.64795,0.648,0.64795,0.648,28800000.0
2009-07-17 00:01:00,0.64795,0.64795,0.64795,0.64795,4800000.0
2009-07-17 00:02:00,0.6479,0.6479,0.64735,0.64735,64200000.0
2009-07-17 00:03:00,0.64735,0.64755,0.6465,0.6473,217900000.0
2009-07-17 00:04:00,0.6473,0.64735,0.64695,0.64715,84000000.0
2009-07-17 00:05:00,0.6472,0.64725,0.64715,0.6472,66600000.0
2009-07-17 00:06:00,0.6472,0.64725,0.64715,0.64715,66400000.0
2009-07-17 00:07:00,0.6472,0.6473,0.6472,0.6472,63000000.0
2009-07-17 00:08:00,0.6472,0.64725,0.6472,0.64725,8600000.0
2009-07-17 00:09:00,0.6472,0.64725,0.64715,0.64725,36000000.0
2009-07-17 00:10:00,0.6472,0.6472,0.64715,0.64715,21200000.0
2009-07-17 00:11:00,0.64725,0.64725,0.64725,0.64725,21200000.0
2009-07-17 00:12:00,0.64725,0.64725,0.6472,0.6472,62400000.0
2009-07-17 00:13:00,0.6472,0.64725,0.6472,0.64725,22000000.0
2009-07-17 00:14:00,0.64725,0.64725,0.64725,0.64725,3200000.0
2009-07-17 00:15:00,0.64698,0.64709,0.64694,0.647,187599999.0
2009-07-17 00:16:00,0.64725,0.6475,0.64725,0.6475,31400000.0
2009-07-17 00:17:00,0.64745,0.64745,0.6474,0.6474,4200000.0
2009-07-17 00:18:00,0.6474,0.6475,0.6474,0.6475,2000000.0
2009-07-17 00:19:00,0.6475,0.6475,0.6475,0.6475,2000000.0
2009-07-17 00:20:00,0.6475,0.6475,0.6475,0.6475,14600000.0
2009-07-17 00:21:00,0.64755,0.6476,0.64755,0.6476,7800000.0
2009-07-17 00:22:00,0.64766,0.64766,0.64729,0.6473,48400000.0
2009-07-17 00:23:00,0.6476,0.6476,0.6472,0.6472,98800000.0
2009-07-17 00:24:00,0.6472,0.6472,0.64715,0.64715,65200000.0
2009-07-17 00:25:00,0.6471,0.64755,0.6471,0.64755,98800000.0
2009-07-17 00:26:00,0.64755,0.64765,0.64755,0.6476,75800000.0
2009-07-17 00:27:00,0.6476,0.6476,0.64755,0.64755,18000000.0
2009-07-17 00:28:00,0.64755,0.64755,0.64745,0.64745,137200001.0
2009-07-17 00:29:00,0.6475,0.6475,0.6472,0.6473,89000000.0
2009-07-17 00:30:00,0.6473,0.6473,0.6473,0.6473,10400000.0
2009-07-17 00:31:00,0.6473,0.64735,0.64715,0.64715,120000001.0
2009-07-17 00:32:00,0.64715,0.64715,0.64705,0.64705,28200000.0
2009-07-17 00:33:00,0.64705,0.6472,0.64705,0.6472,56800000.0
2009-07-17 00:34:00,0.64725,0.64725,0.64725,0.64725,36399999.0
2009-07-17 00:35:00,0.64725,0.6473,0.64725,0.6473,56600000.0
2009-07-17 00:36:00,0.6473,0.6473,0.6473,0.6473,2000000.0
2009-07-17 00:37:00,0.6471,0.6472,0.6465,0.647,162600000.0
2009-07-17 00:38:00,0.647,0.647,0.647,0.647,9600000.0
2009-07-17 00:39:00,0.6471,0.6471,0.647,0.64705,57400000.0
2009-07-17 00:40:00,0.64705,0.64705,0.64685,0.64695,45200000.0
2009-07-17 00:41:00,0.6468,0.6469,0.6467,0.6467,119200000.0
2009-07-17 00:42:00,0.6467,0.64675,0.6467,0.64675,12600000.0
2009-07-17 00:43:00,0.6467,0.6467,0.6467,0.6467,14000000.0
2009-07-17 00:44:00,0.64653,0.64658,0.64653,0.64655,85600000.0
2009-07-17 00:45:00,0.6467,0.64675,0.6467,0.64675,17800000.0
2009-07-17 00:46:00,0.64675,0.6468,0.64675,0.6468,6000000.0
2009-07-17 00:47:00,0.64675,0.64715,0.64675,0.64705,55000000.0
2009-07-17 00:48:00,0.64685,0.64695,0.64685,0.64685,23800000.0
2009-07-17 00:49:00,0.64705,0.6473,0.64675,0.6473,36200000.0
2009-07-17 00:50:00,0.6473,0.6473,0.6473,0.6473,4800000.0
2009-07-17 00:51:00,0.64735,0.6474,0.64735,0.6474,15600000.0
2009-07-17 00:52:00,0.64735,0.64735,0.6473,0.6473,29200000.0
2009-07-17 00:53:00,0.6473,0.6476,0.6473,0.64755,58800000.0
2009-07-17 00:54:00,0.6475,0.6476,0.6475,0.6476,10800000.0
2009-07-17 00:55:00,0.6475,0.6475,0.6475,0.6475,10000000.0
2009-07-17 00:56:00,0.6473,0.64745,0.6473,0.6474,80400000.0
2009-07-17 00:57:00,0.6474,0.64745,0.6474,0.64745,7000000.0
2009-07-17 00:58:00,0.6474,0.6474,0.64705,0.64705,115400000.0
2009-07-17 00:59:00,0.64705,0.64705,0.647,0.647,74600000.0
2009-07-17 01:00:00,0.64705,0.64705,0.64705,0.64705,9600000.0
2009-07-17 01:01:00,0.64705,0.64705,0.64705,0.64705,9600000.0
2009-07-17 01:02:00,0.6471,0.6471,0.6471,0.6471,14400000.0
2009-07-17 01:03:00,0.6471,0.6472,0.6471,0.6472,19200000.0
2009-07-17 01:04:00,0.647,0.64705,0.64695,0.64695,51200000.0
2009-07-17 01:05:00,0.6468,0.64685,0.64675,0.64685,28200000.0
2009-07-17 01:06:00,0.6469,0.64695,0.64685,0.64695,45800000.0
2009-07-17 01:07:00,0.6469,0.6469,0.6469,0.6469,14400000.0
2009-07-17 01:08:00,0.6469,0.6469,0.6469,0.6469,9600000.0
2009-07-17 01:09:00,0.64695,0.6471,0.64695,0.6471,26800000.0
2009-07-17 01:10:00,0.64715,0.64715,0.64715,0.64715,3000000.0
2009-07-17 01:11:00,0.6471,0.6476,0.6471,0.6476,110200000.0
2009-07-17 01:12:00,0.64755,0.64755,0.64755,0.64755,3000000.0
2009-07-17 01:13:00,0.6475,0.6475,0.6473,0.6473,75400000.0
2009-07-17 01:14:00,0.6473,0.64735,0.6473,0.64735,9200000.0
2009-07-17 01:15:00,0.64735,0.64745,0.6473,0.6474,41000000.0
2009-07-17 01:16:00,0.64745,0.6476,0.64745,0.6475,30000000.0
2009-07-17 01:17:00,0.64745,0.64745,0.64695,0.64695,53400000.0
2009-07-17 01:18:00,0.6469,0.6471,0.6469,0.64705,53200000.0
2009-07-17 01:19:00,0.64705,0.64705,0.64705,0.64705,14400000.0
2009-07-17 01:20:00,0.64705,0.64705,0.64705,0.64705,6400000.0
2009-07-17 01:21:00,0.6471,0.6472,0.64705,0.6471,67000000.0
2009-07-17 01:22:00,0.6471,0.6471,0.64695,0.64695,11800000.0
2009-07-17 01:23:00,0.64695,0.64705,0.64695,0.64705,26000000.0
2009-07-17 01:24:00,0.64705,0.64705,0.64695,0.64695,21200000.0
2009-07-17 01:25:00,0.64705,0.6472,0.64705,0.6472,9800000.0
2009-07-17 01:26:00,0.6472,0.6472,0.6472,0.6472,1000000.0
2009-07-17 01:27:00,0.6471,0.6471,0.6471,0.6471,9800000.0
2009-07-17 01:28:00,0.6471,0.6471,0.6471,0.6471,4800000.0
2009-07-17 01:29:00,0.6471,0.6471,0.6469,0.6469,32000000.0
2009-07-17 01:30:00,0.6469,0.6469,0.64685,0.64685,46200000.0
2009-07-17 01:31:00,0.64685,0.64685,0.64685,0.64685,43800000.0
2009-07-17 01:32:00,0.64685,0.64685,0.6468,0.6468,78000000.0
2009-07-17 01:33:00,0.6468,0.6468,0.6467,0.6467,7400000.0
2009-07-17 01:34:00,0.6467,0.6467,0.6467,0.6467,5600000.0
2009-07-17 01:35:00,0.6467,0.6467,0.6467,0.6467,2000000.0
2009-07-17 01:36:00,0.6466,0.64669,0.64647,0.64652,100000000.0
2009-07-17 01:37:00,0.64675,0.64675,0.64675,0.64675,22600000.0
2009-07-17 01:38:00,0.64685,0.64685,0.64685,0.64685,14400000.0
2009-07-17 01:39:00,0.64638,0.6467,0.64632,0.64639,75600000.0
2009-07-17 01:40:00,0.64639,0.64701,0.64639,0.64648,88400000.0
2009-07-17 01:41:00,0.6468,0.6468,0.64675,0.64675,93800000.0
2009-07-17 01:42:00,0.64675,0.64685,0.64675,0.64685,21000000.0
2009-07-17 01:43:00,0.64685,0.6469,0.64685,0.6469,14400000.0
2009-07-17 01:44:00,0.64685,0.64685,0.6468,0.64685,43400000.0
2009-07-17 01:45:00,0.64675,0.6468,0.64675,0.6468,16000000.0
2009-07-17 01:46:00,0.64685,0.64685,0.6467,0.6467,97600000.0
2009-07-17 01:47:00,0.6467,0.64685,0.6467,0.64675,54400000.0
2009-07-17 01:48:00,0.64675,0.64675,0.6467,0.6467,28800000.0
2009-07-17 01:49:00,0.6468,0.6468,0.6468,0.6468,8800000.0
2009-07-17 01:50:00,0.6468,0.6468,0.6468,0.6468,4800000.0
2009-07-17 01:51:00,0.64675,0.6468,0.64675,0.64675,55800000.0
2009-07-17 01:52:00,0.64675,0.64705,0.64675,0.64695,127800000.0
2009-07-17 01:53:00,0.647,0.647,0.647,0.647,3000000.0
2009-07-17 01:54:00,0.6469,0.64705,0.6469,0.647,27200000.0
2009-07-17 01:55:00,0.647,0.647,0.647,0.647,25000000.0
2009-07-17 01:56:00,0.647,0.64705,0.647,0.647,34800000.0
2009-07-17 01:57:00,0.64705,0.64705,0.64705,0.64705,3000000.0
2009-07-17 01:58:00,0.64705,0.64705,0.64695,0.64695,21200000.0
2009-07-17 01:59:00,0.64695,0.64705,0.64695,0.64705,11400000.0
2009-07-17 02:00:00,0.64705,0.64705,0.64695,0.64695,40400000.0
2009-07-17 02:01:00,0.64695,0.64695,0.64695,0.64695,13800000.0
2009-07-17 02:02:00,0.64695,0.64705,0.64695,0.64705,23200000.0
2009-07-17 02:03:00,0.64705,0.64745,0.64705,0.6474,36000000.0
2009-07-17 02:04:00,0.6475,0.64755,0.6475,0.6475,4000000.0
2009-07-17 02:05:00,0.64745,0.64765,0.64745,0.6475,29000000.0
2009-07-17 02:06:00,0.6475,0.6476,0.6475,0.6476,31600000.0
2009-07-17 02:07:00,0.6476,0.64765,0.6476,0.64765,23400000.0
2009-07-17 02:08:00,0.6476,0.64765,0.6476,0.64765,18000000.0
2009-07-17 02:09:00,0.6476,0.6476,0.6476,0.6476,9000000.0
2009-07-17 02:10:00,0.64744,0.64771,0.64732,0.64741,71000000.0
2009-07-17 02:11:00,0.64737,0.64753,0.64717,0.64732,211599996.0
2009-07-17 02:12:00,0.6476,0.64765,0.64755,0.64755,65000000.0
2009-07-17 02:13:00,0.64755,0.64755,0.64755,0.64755,15400000.0
2009-07-17 02:14:00,0.64755,0.64755,0.64755,0.64755,49000000.0
2009-07-17 02:15:00,0.6476,0.64765,0.6476,0.64765,50200000.0
2009-07-17 02:16:00,0.6473,0.64748,0.64718,0.64748,64000000.0
2009-07-17 02:17:00,0.64765,0.64765,0.64755,0.64755,28600000.0
2009-07-17 02:18:00,0.6477,0.6477,0.6477,0.6477,2000000.0
2009-07-17 02:19:00,0.6477,0.6477,0.6477,0.6477,3000000.0
2009-07-17 02:20:00,0.6477,0.6477,0.6471,0.6471,105200000.0
2009-07-17 02:21:00,0.6471,0.6471,0.6471,0.6471,37000000.0
2009-07-17 02:22:00,0.6471,0.6471,0.64705,0.64705,56200000.0
2009-07-17 02:23:00,0.64705,0.64715,0.64705,0.64715,211000000.0
2009-07-17 02:24:00,0.64715,0.64715,0.64715,0.64715,18600000.0
2009-07-17 02:25:00,0.6472,0.6472,0.6472,0.6472,29000000.0
2009-07-17 02:26:00,0.6472,0.6472,0.6472,0.6472,8000000.0
2009-07-17 02:27:00,0.64697,0.64716,0.64697,0.64698,79400000.0
2009-07-17 02:28:00,0.6472,0.6472,0.64695,0.64715,66200000.0
2009-07-17 02:29:00,0.64705,0.64705,0.64705,0.64705,29000000.0
2009-07-17 02:30:00,0.64705,0.64725,0.647,0.647,45800000.0
2009-07-17 02:31:00,0.647,0.647,0.6469,0.6469,73200000.0
2009-07-17 02:32:00,0.6468,0.6468,0.6467,0.64675,142000000.0
2009-07-17 02:33:00,0.64675,0.64685,0.6467,0.6467,79800000.0
2009-07-17 02:34:00,0.6467,0.6467,0.64665,0.6467,80400000.0
2009-07-17 02:35:00,0.6467,0.6468,0.6467,0.64675,112199999.0
2009-07-17 02:36:00,0.64675,0.64675,0.64655,0.64655,108000000.0
2009-07-17 02:37:00,0.6466,0.6466,0.64655,0.6466,92200000.0
2009-07-17 02:38:00,0.6466,0.6466,0.6466,0.6466,27200000.0
2009-07-17 02:39:00,0.64645,0.64655,0.64636,0.64655,19800000.0
2009-07-17 02:40:00,0.64672,0.64687,0.64629,0.6463,39800000.0
2009-07-17 02:41:00,0.64645,0.64647,0.64644,0.64644,20400000.0
2009-07-17 02:42:00,0.64655,0.64655,0.6465,0.6465,32400001.0
2009-07-17 02:43:00,0.6465,0.6465,0.6465,0.6465,43000001.0
2009-07-17 02:44:00,0.6465,0.64655,0.6465,0.64655,27600000.0
2009-07-17 02:45:00,0.64655,0.64655,0.64645,0.64645,69600000.0
2009-07-17 02:46:00,0.6465,0.6465,0.6463,0.6463,189999999.0
2009-07-17 02:47:00,0.6463,0.64645,0.6461,0.6464,298000000.0
2009-07-17 02:48:00,0.6464,0.6464,0.6463,0.6464,57600000.0
2009-07-17 02:49:00,0.6464,0.6466,0.6463,0.64635,97200000.0
2009-07-17 02:50:00,0.6463,0.6463,0.6462,0.64625,42800000.0
2009-07-17 02:51:00,0.64625,0.6464,0.64625,0.64635,41400000.0
2009-07-17 02:52:00,0.64645,0.6465,0.6464,0.6464,33000000.0
2009-07-17 02:53:00,0.64645,0.64655,0.6464,0.64645,66400000.0
2009-07-17 02:54:00,0.6464,0.6464,0.646,0.64605,86400000.0
2009-07-17 02:55:00,0.6461,0.6463,0.646,0.6462,64600000.0
2009-07-17 02:56:00,0.64625,0.6464,0.64625,0.6463,107600000.0
2009-07-17 02:57:00,0.64625,0.6463,0.6462,0.6463,117200000.0
2009-07-17 02:58:00,0.6463,0.6464,0.6463,0.64635,37200000.0
2009-07-17 02:59:00,0.64625,0.64635,0.6462,0.6463,38400000.0
2009-07-17 03:00:00,0.64625,0.64625,0.64605,0.64605,125400000.0
2009-07-17 03:01:00,0.64585,0.64585,0.64575,0.6458,38500000.0
2009-07-17 03:02:00,0.64575,0.64585,0.64575,0.64585,32200000.0
2009-07-17 03:03:00,0.64595,0.6461,0.64565,0.64565,180200000.0
2009-07-17 03:04:00,0.64575,0.64575,0.64525,0.64525,148000000.0
2009-07-17 03:05:00,0.64525,0.64525,0.6445,0.6445,420800000.0
2009-07-17 03:06:00,0.6447,0.6448,0.6446,0.6448,38000000.0
2009-07-17 03:07:00,0.64485,0.64495,0.6448,0.64495,36000000.0
2009-07-17 03:08:00,0.6449,0.6449,0.64465,0.64465,47200000.0
2009-07-17 03:09:00,0.64465,0.64465,0.64415,0.6444,81800000.0
2009-07-17 03:10:00,0.64455,0.64455,0.6445,0.6445,17600000.0
2009-07-17 03:11:00,0.64445,0.6445,0.6443,0.64435,223000000.0
2009-07-17 03:12:00,0.6444,0.64445,0.64435,0.64445,31400000.0
2009-07-17 03:13:00,0.6445,0.64455,0.6441,0.6442,129000000.0
2009-07-17 03:14:00,0.64425,0.64485,0.64425,0.6444,55000000.0
2009-07-17 03:15:00,0.6444,0.6445,0.6444,0.6444,94000000.0
2009-07-17 03:16:00,0.6444,0.6447,0.6444,0.6445,28800000.0
2009-07-17 03:17:00,0.6445,0.64475,0.6445,0.64475,51000000.0
2009-07-17 03:18:00,0.6447,0.64475,0.6447,0.64475,27800000.0
2009-07-17 03:19:00,0.64475,0.6448,0.6446,0.6447,60800000.0
2009-07-17 03:20:00,0.6446,0.6447,0.6446,0.6447,20600000.0
2009-07-17 03:21:00,0.6447,0.6447,0.6444,0.64445,59400000.0
2009-07-17 03:22:00,0.64445,0.64455,0.64445,0.64455,38600000.0
2009-07-17 03:23:00,0.64455,0.64465,0.64455,0.64465,26600000.0
2009-07-17 03:24:00,0.6446,0.6446,0.64445,0.64445,23600000.0
2009-07-17 03:25:00,0.6445,0.6445,0.64425,0.6443,83800000.0
2009-07-17 03:26:00,0.6443,0.64445,0.64425,0.6443,66400000.0
2009-07-17 03:27:00,0.64425,0.64425,0.64425,0.64425,13200000.0
2009-07-17 03:28:00,0.6442,0.6442,0.6438,0.6439,120600000.0
2009-07-17 03:29:00,0.6439,0.64405,0.6439,0.64405,34200000.0
2009-07-17 03:30:00,0.6441,0.64415,0.6441,0.6441,24400000.0
2009-07-17 03:31:00,0.6441,0.6441,0.643,0.64315,121600000.0
2009-07-17 03:32:00,0.6431,0.6431,0.64295,0.64305,89400000.0
2009-07-17 03:33:00,0.64305,0.64305,0.64305,0.64305,32000000.0
2009-07-17 03:34:00,0.6431,0.6434,0.6431,0.6434,136400000.0
2009-07-17 03:35:00,0.64345,0.6435,0.6433,0.6434,190400000.0
2009-07-17 03:36:00,0.64345,0.64365,0.64345,0.6436,55200000.0
2009-07-17 03:37:00,0.6436,0.6436,0.64305,0.6433,73000000.0
2009-07-17 03:38:00,0.64315,0.6433,0.6426,0.64275,87800000.0
2009-07-17 03:39:00,0.6427,0.6428,0.64255,0.6428,66400000.0
2009-07-17 03:40:00,0.6428,0.64305,0.6428,0.64295,182800000.0
2009-07-17 03:41:00,0.64295,0.64295,0.6428,0.64295,173800000.0
2009-07-17 03:42:00,0.64295,0.64325,0.64295,0.64315,165600001.0
2009-07-17 03:43:00,0.64315,0.64315,0.6431,0.6431,18200000.0
2009-07-17 03:44:00,0.6431,0.6431,0.643,0.64305,111800000.0
2009-07-17 03:45:00,0.64315,0.64335,0.64315,0.64335,45800000.0
2009-07-17 03:46:00,0.64335,0.64335,0.6433,0.6433,56000000.0
2009-07-17 03:47:00,0.64335,0.64345,0.64335,0.64345,27200000.0
2009-07-17 03:48:00,0.6435,0.644,0.6435,0.64365,135600000.0
2009-07-17 03:49:00,0.64365,0.644,0.64325,0.64385,289400000.0
2009-07-17 03:50:00,0.6439,0.644,0.6439,0.644,17400000.0
2009-07-17 03:51:00,0.644,0.644,0.6439,0.6439,37600000.0
2009-07-17 03:52:00,0.6439,0.64425,0.6439,0.6442,88400000.0
2009-07-17 03:53:00,0.6442,0.64425,0.6442,0.6442,59800000.0
2009-07-17 03:54:00,0.6441,0.6441,0.6437,0.6438,230600000.0
2009-07-17 03:55:00,0.64375,0.644,0.64375,0.64395,202200000.0
2009-07-17 03:56:00,0.64405,0.6447,0.644,0.6447,280200000.0
2009-07-17 03:57:00,0.6446,0.6447,0.64445,0.6446,206600000.0
2009-07-17 03:58:00,0.6446,0.6446,0.64415,0.6443,135800000.0
2009-07-17 03:59:00,0.64425,0.64455,0.64425,0.64455,78600000.0
2009-07-17 04:00:00,0.64445,0.64445,0.64425,0.64425,83600000.0
2009-07-17 04:01:00,0.6442,0.64445,0.6442,0.64445,190000000.0
2009-07-17 04:02:00,0.64445,0.64455,0.6442,0.64435,292200000.0
2009-07-17 04:03:00,0.64425,0.6443,0.6441,0.64415,265000002.0
2009-07-17 04:04:00,0.64415,0.64415,0.64415,0.64415,15400000.0
2009-07-17 04:05:00,0.64425,0.6443,0.64395,0.6441,309400000.0
2009-07-17 04:06:00,0.6441,0.6442,0.6441,0.6442,64200000.0
2009-07-17 04:07:00,0.6442,0.64435,0.64405,0.6443,187800000.0
2009-07-17 04:08:00,0.64425,0.6443,0.64405,0.64405,170800000.0
2009-07-17 04:09:00,0.64405,0.64415,0.64405,0.64415,33800000.0
2009-07-17 04:10:00,0.64415,0.64415,0.6441,0.64415,58600000.0
2009-07-17 04:11:00,0.64415,0.64415,0.6441,0.6441,53400000.0
2009-07-17 04:12:00,0.6441,0.64425,0.6441,0.64425,78800000.0
2009-07-17 04:13:00,0.64425,0.64425,0.64425,0.64425,9600000.0
2009-07-17 04:14:00,0.6442,0.6442,0.64395,0.64405,107000000.0
2009-07-17 04:15:00,0.6441,0.6441,0.6441,0.6441,7400000.0
2009-07-17 04:16:00,0.6441,0.6441,0.644,0.6441,67800000.0
2009-07-17 04:17:00,0.64405,0.6442,0.64395,0.6442,247399999.0
2009-07-17 04:18:00,0.64415,0.64415,0.64415,0.64415,3200000.0
2009-07-17 04:19:00,0.64415,0.64415,0.64405,0.6441,38400000.0
2009-07-17 04:20:00,0.6441,0.6441,0.64355,0.64375,127600000.0
2009-07-17 04:21:00,0.6438,0.6438,0.6437,0.6437,35000000.0
2009-07-17 04:22:00,0.6437,0.6438,0.6437,0.6438,45200000.0
2009-07-17 04:23:00,0.64385,0.64395,0.64375,0.64385,126000000.0
2009-07-17 04:24:00,0.64389,0.6439,0.64376,0.64387,28000000.0
2009-07-17 04:25:00,0.64405,0.64405,0.6439,0.6439,66000000.0
2009-07-17 04:26:00,0.64385,0.64405,0.64385,0.64405,92600000.0
2009-07-17 04:27:00,0.64415,0.64425,0.64415,0.64425,197000000.0
2009-07-17 04:28:00,0.6442,0.64425,0.6442,0.6442,318400000.0
2009-07-17 04:29:00,0.64425,0.64425,0.6442,0.64425,98200000.0
2009-07-17 04:30:00,0.6442,0.6442,0.6442,0.6442,32400000.0
2009-07-17 04:31:00,0.64415,0.64415,0.64415,0.64415,4800000.0
2009-07-17 04:32:00,0.6441,0.6441,0.6441,0.6441,24800000.0
2009-07-17 04:33:00,0.6441,0.6441,0.6438,0.644,148200000.0
2009-07-17 04:34:00,0.644,0.6441,0.64355,0.6436,232000000.0
2009-07-17 04:35:00,0.64365,0.6437,0.64325,0.64325,125200000.0
2009-07-17 04:36:00,0.6433,0.64395,0.6433,0.64395,70400000.0
2009-07-17 04:37:00,0.64385,0.64395,0.64365,0.64375,65600000.0
2009-07-17 04:38:00,0.64375,0.64375,0.6436,0.6436,34600000.0
2009-07-17 04:39:00,0.6436,0.6436,0.64355,0.64355,19600000.0
2009-07-17 04:40:00,0.6436,0.64375,0.6434,0.6434,107600000.0
2009-07-17 04:41:00,0.6434,0.6434,0.64335,0.64335,21200001.0
2009-07-17 04:42:00,0.6435,0.64355,0.6435,0.6435,57600000.0
2009-07-17 04:43:00,0.6435,0.6436,0.6435,0.64355,121200000.0
2009-07-17 04:44:00,0.64334,0.64336,0.64314,0.64317,473000002.0
2009-07-17 04:45:00,0.64332,0.64342,0.64331,0.64339,340400002.0
2009-07-17 04:46:00,0.64355,0.64375,0.64355,0.64375,43000000.0
2009-07-17 04:47:00,0.64375,0.64375,0.64345,0.64355,82600000.0
2009-07-17 04:48:00,0.64355,0.6437,0.64355,0.6437,38400000.0
2009-07-17 04:49:00,0.64385,0.64385,0.64385,0.64385,57600000.0
2009-07-17 04:50:00,0.64385,0.6441,0.64385,0.6441,115600000.0
2009-07-17 04:51:00,0.64415,0.6444,0.64415,0.64435,155800000.0
2009-07-17 04:52:00,0.64425,0.64445,0.6441,0.64445,212400000.0
2009-07-17 04:53:00,0.64445,0.64445,0.64425,0.64425,126800001.0
2009-07-17 04:54:00,0.64445,0.64465,0.64425,0.6445,145400000.0
2009-07-17 04:55:00,0.64455,0.64465,0.6445,0.6445,61400000.0
2009-07-17 04:56:00,0.64445,0.64445,0.64435,0.6444,90200000.0
2009-07-17 04:57:00,0.64435,0.6445,0.64435,0.6444,56200000.0
2009-07-17 04:58:00,0.6445,0.6445,0.6443,0.6443,76400000.0
2009-07-17 04:59:00,0.6443,0.64445,0.6442,0.6443,69000000.0
2009-07-17 05:00:00,0.6443,0.6443,0.64425,0.64425,20200000.0
2009-07-17 05:01:00,0.6442,0.6442,0.64395,0.6441,41600000.0
2009-07-17 05:02:00,0.6441,0.6443,0.64405,0.6442,132000000.0
2009-07-17 05:03:00,0.6442,0.6443,0.64415,0.6443,32600000.0
2009-07-17 05:04:00,0.6442,0.6445,0.6442,0.6444,136000000.0
2009-07-17 05:05:00,0.64445,0.64445,0.6443,0.6444,33600000.0
2009-07-17 05:06:00,0.6444,0.6444,0.64435,0.64435,38200000.0
2009-07-17 05:07:00,0.64435,0.6444,0.6443,0.6444,54400000.0
2009-07-17 05:08:00,0.6444,0.64455,0.6444,0.6444,8600000.0
2009-07-17 05:09:00,0.6446,0.6447,0.6443,0.64465,67400000.0
2009-07-17 05:10:00,0.64445,0.64455,0.64445,0.6445,57800000.0
2009-07-17 05:11:00,0.6445,0.6445,0.6445,0.6445,40000000.0
2009-07-17 05:12:00,0.64445,0.6445,0.6444,0.6444,39000000.0
2009-07-17 05:13:00,0.64445,0.64455,0.6442,0.6443,20600000.0
2009-07-17 05:14:00,0.6443,0.6443,0.6443,0.6443,5000000.0
2009-07-17 05:15:00,0.64435,0.64435,0.64425,0.6443,185599999.0
2009-07-17 05:16:00,0.6443,0.6443,0.6443,0.6443,39800000.0
2009-07-17 05:17:00,0.6443,0.64435,0.64415,0.64415,32600000.0
2009-07-17 05:18:00,0.6442,0.6442,0.64415,0.64415,83000000.0
2009-07-17 05:19:00,0.64415,0.6442,0.64415,0.64415,59800000.0
2009-07-17 05:20:00,0.6442,0.6443,0.64415,0.6443,235399999.0
2009-07-17 05:21:00,0.64425,0.64425,0.64425,0.64425,10400000.0
2009-07-17 05:22:00,0.64425,0.64435,0.6442,0.6442,32800000.0
2009-07-17 05:23:00,0.6442,0.64435,0.6442,0.64435,37000000.0
2009-07-17 05:24:00,0.64435,0.64435,0.64435,0.64435,1000000.0
2009-07-17 05:25:00,0.64425,0.64435,0.64425,0.64435,29600000.0
2009-07-17 05:26:00,0.64435,0.64435,0.6443,0.64435,19800000.0
2009-07-17 05:27:00,0.64435,0.64435,0.64435,0.64435,4800000.0
2009-07-17 05:28:00,0.64445,0.64445,0.64445,0.64445,3200000.0
2009-07-17 05:29:00,0.64435,0.64435,0.64435,0.64435,4800000.0
2009-07-17 05:30:00,0.64455,0.64455,0.64435,0.6445,77200000.0
2009-07-17 05:31:00,0.6445,0.64475,0.6445,0.6446,23400000.0
2009-07-17 05:32:00,0.6446,0.6446,0.6446,0.6446,2400000.0
2009-07-17 05:33:00,0.6445,0.64455,0.64425,0.64425,149200000.0
2009-07-17 05:34:00,0.64425,0.64455,0.64415,0.64445,198200000.0
2009-07-17 05:35:00,0.64435,0.6445,0.6443,0.6443,87800000.0
2009-07-17 05:36:00,0.64435,0.6444,0.64435,0.6444,16000000.0
2009-07-17 05:37:00,0.64435,0.6445,0.64435,0.6445,155600000.0
2009-07-17 05:38:00,0.64445,0.64445,0.64445,0.64445,3200000.0
2009-07-17 05:39:00,0.64445,0.64445,0.64435,0.64435,22400000.0
2009-07-17 05:40:00,0.6443,0.64435,0.6443,0.64435,37200000.0
2009-07-17 05:41:00,0.64435,0.64435,0.64425,0.6443,89200000.0
2009-07-17 05:42:00,0.64425,0.6444,0.64425,0.6444,67600000.0
2009-07-17 05:43:00,0.6444,0.6444,0.6444,0.6444,4800000.0
2009-07-17 05:44:00,0.64412,0.64419,0.64394,0.64419,89400002.0
2009-07-17 05:45:00,0.6444,0.6444,0.6443,0.64435,37200000.0
2009-07-17 05:46:00,0.6443,0.6443,0.64355,0.64355,229400001.0
2009-07-17 05:47:00,0.64365,0.64365,0.64365,0.64365,19200000.0
2009-07-17 05:48:00,0.64355,0.64385,0.6435,0.64385,49000000.0
2009-07-17 05:49:00,0.64375,0.64375,0.64375,0.64375,48200000.0
2009-07-17 05:50:00,0.64375,0.6439,0.6437,0.6437,54800000.0
2009-07-17 05:51:00,0.64365,0.64365,0.64355,0.64355,94600000.0
2009-07-17 05:52:00,0.64355,0.6436,0.6434,0.6436,125800000.0
2009-07-17 05:53:00,0.6436,0.64365,0.64355,0.64365,17600000.0
2009-07-17 05:54:00,0.64365,0.64365,0.6436,0.6436,6400000.0
2009-07-17 05:55:00,0.6436,0.6436,0.6436,0.6436,21000000.0
2009-07-17 05:56:00,0.6436,0.64405,0.6436,0.64405,68600000.0
2009-07-17 05:57:00,0.6439,0.64415,0.6439,0.644,41600000.0
2009-07-17 05:58:00,0.644,0.64405,0.644,0.64405,62400000.0
2009-07-17 05:59:00,0.64405,0.64415,0.64405,0.64405,38600000.0
2009-07-17 06:00:00,0.64405,0.64405,0.64375,0.64375,62200000.0
2009-07-17 06:01:00,0.64375,0.64395,0.64375,0.64395,24000000.0
2009-07-17 06:02:00,0.64405,0.6441,0.64405,0.6441,11200000.0
2009-07-17 06:03:00,0.6441,0.6441,0.6441,0.6441,9600000.0
2009-07-17 06:04:00,0.64405,0.64415,0.64405,0.64415,20800000.0
2009-07-17 06:05:00,0.64383,0.64393,0.64373,0.64383,84400000.0
2009-07-17 06:06:00,0.64387,0.64402,0.64377,0.64377,224200003.0
2009-07-17 06:07:00,0.6441,0.6441,0.6441,0.6441,4800000.0
2009-07-17 06:08:00,0.6438,0.6441,0.6438,0.6441,17000000.0
2009-07-17 06:09:00,0.64395,0.6441,0.6439,0.6439,24800000.0
2009-07-17 06:10:00,0.644,0.64405,0.64375,0.64375,116800000.0
2009-07-17 06:11:00,0.6438,0.64385,0.6437,0.64375,136999999.0
2009-07-17 06:12:00,0.64375,0.6438,0.6437,0.6437,33800000.0
2009-07-17 06:13:00,0.6437,0.6439,0.6437,0.6439,59800000.0
2009-07-17 06:14:00,0.64385,0.64385,0.6437,0.64375,222400001.0
2009-07-17 06:15:00,0.6438,0.64385,0.6437,0.64375,79200000.0
2009-07-17 06:16:00,0.64375,0.64375,0.64365,0.64365,245599999.0
2009-07-17 06:17:00,0.64365,0.64375,0.64365,0.64365,51800000.0
2009-07-17 06:18:00,0.6437,0.6437,0.6437,0.6437,3200000.0
2009-07-17 06:19:00,0.64375,0.64375,0.64375,0.64375,72199999.0
2009-07-17 06:20:00,0.64375,0.64375,0.64375,0.64375,42000000.0
2009-07-17 06:21:00,0.64375,0.64385,0.64375,0.64385,47000000.0
2009-07-17 06:22:00,0.644,0.644,0.64365,0.6437,64200000.0
2009-07-17 06:23:00,0.64375,0.64375,0.64375,0.64375,31200000.0
2009-07-17 06:24:00,0.64375,0.6438,0.64375,0.6438,69000000.0
2009-07-17 06:25:00,0.6438,0.6438,0.64365,0.6438,67000000.0
2009-07-17 06:26:00,0.64385,0.64385,0.6438,0.6438,32200000.0
2009-07-17 06:27:00,0.64375,0.64375,0.64375,0.64375,4800000.0
2009-07-17 06:28:00,0.64363,0.64381,0.64352,0.64365,123600000.0
2009-07-17 06:29:00,0.64375,0.64395,0.64375,0.64395,27600000.0
2009-07-17 06:30:00,0.64395,0.64395,0.64365,0.6437,74800000.0
2009-07-17 06:31:00,0.6438,0.6438,0.6437,0.64375,47200000.0
2009-07-17 06:32:00,0.64375,0.64375,0.64375,0.64375,4800000.0
2009-07-17 06:33:00,0.6438,0.6438,0.6438,0.6438,24200000.0
2009-07-17 06:34:00,0.6438,0.6438,0.6438,0.6438,4800000.0
2009-07-17 06:35:00,0.64358,0.6437,0.64347,0.6436,137400003.0
2009-07-17 06:36:00,0.64375,0.64375,0.64375,0.64375,10000000.0
2009-07-17 06:37:00,0.6438,0.6438,0.6438,0.6438,14600000.0
2009-07-17 06:38:00,0.64365,0.64365,0.64365,0.64365,62600000.0
2009-07-17 06:39:00,0.64385,0.6439,0.64385,0.6439,29400000.0
2009-07-17 06:40:00,0.64395,0.644,0.64395,0.64395,24400000.0
2009-07-17 06:41:00,0.64395,0.64395,0.64395,0.64395,4800000.0
2009-07-17 06:42:00,0.64395,0.644,0.64395,0.64395,39400000.0
2009-07-17 06:43:00,0.64395,0.644,0.64395,0.644,19600000.0
2009-07-17 06:44:00,0.64405,0.64405,0.644,0.644,24800000.0
2009-07-17 06:45:00,0.644,0.64405,0.644,0.64405,18000000.0
2009-07-17 06:46:00,0.6439,0.6439,0.64387,0.6439,211600005.0
2009-07-17 06:47:00,0.6441,0.6441,0.64405,0.6441,57000000.0
2009-07-17 06:48:00,0.64392,0.644,0.64392,0.64395,162600002.0
2009-07-17 06:49:00,0.64365,0.6438,0.64359,0.6438,144400001.0
2009-07-17 06:50:00,0.6442,0.6442,0.6441,0.6441,26200000.0
2009-07-17 06:51:00,0.6441,0.6441,0.6441,0.6441,4800000.0
2009-07-17 06:52:00,0.64398,0.64423,0.64389,0.64423,50600000.0
2009-07-17 06:53:00,0.64419,0.64419,0.64383,0.64384,26600000.0
2009-07-17 06:54:00,0.64386,0.64392,0.64379,0.64392,30400000.0
2009-07-17 06:55:00,0.64388,0.64388,0.64354,0.64355,178200001.0
2009-07-17 06:56:00,0.6441,0.64415,0.6441,0.64415,9600000.0
2009-07-17 06:57:00,0.6442,0.64445,0.6442,0.64445,63200000.0
2009-07-17 06:58:00,0.6444,0.6444,0.6441,0.6441,78200000.0
2009-07-17 06:59:00,0.6441,0.6441,0.64395,0.64395,52600000.0
2009-07-17 07:00:00,0.644,0.64425,0.644,0.64425,31000000.0
2009-07-17 07:01:00,0.64415,0.64415,0.64415,0.64415,48600000.0
2009-07-17 07:02:00,0.64415,0.64415,0.64415,0.64415,4800000.0
2009-07-17 07:03:00,0.64415,0.64415,0.64405,0.64415,53400000.0
2009-07-17 07:04:00,0.64415,0.64415,0.64415,0.64415,9800000.0
2009-07-17 07:05:00,0.64399,0.64414,0.64399,0.64414,69400000.0
2009-07-17 07:06:00,0.64406,0.64407,0.64385,0.64393,115800000.0
2009-07-17 07:07:00,0.64391,0.64402,0.64385,0.64401,78600000.0
2009-07-17 07:08:00,0.64415,0.64425,0.64415,0.64425,9800000.0
2009-07-17 07:09:00,0.64425,0.64425,0.64425,0.64425,9600000.0
2009-07-17 07:10:00,0.64403,0.64403,0.64377,0.64395,78600000.0
2009-07-17 07:11:00,0.64425,0.64425,0.64415,0.64415,24800000.0
2009-07-17 07:12:00,0.64407,0.64415,0.64407,0.64407,98200001.0
2009-07-17 07:13:00,0.64404,0.64406,0.64381,0.64384,24400000.0
2009-07-17 07:14:00,0.64415,0.64415,0.64415,0.64415,20000000.0
2009-07-17 07:15:00,0.64425,0.64425,0.64425,0.64425,9600000.0
2009-07-17 07:16:00,0.64419,0.64419,0.6438,0.64395,112000000.0
2009-07-17 07:17:00,0.64425,0.64425,0.64425,0.64425,4800000.0
2009-07-17 07:18:00,0.64418,0.64424,0.64397,0.64407,99400000.0
2009-07-17 07:19:00,0.6441,0.64425,0.6441,0.64425,34000000.0
2009-07-17 07:20:00,0.64425,0.6443,0.64425,0.64425,19400000.0
2009-07-17 07:21:00,0.6443,0.6443,0.6443,0.6443,3200000.0
2009-07-17 07:22:00,0.64425,0.64425,0.64425,0.64425,4800000.0
2009-07-17 07:23:00,0.64412,0.64423,0.64402,0.64415,215400002.0
2009-07-17 07:24:00,0.64425,0.64425,0.64425,0.64425,4800000.0
2009-07-17 07:25:00,0.64445,0.64445,0.64405,0.64405,94400000.0
2009-07-17 07:26:00,0.64405,0.64415,0.64395,0.64405,80200000.0
2009-07-17 07:27:00,0.64405,0.64415,0.64405,0.64415,24200000.0
2009-07-17 07:28:00,0.6441,0.64415,0.644,0.64415,84200000.0
2009-07-17 07:29:00,0.64415,0.64415,0.64415,0.64415,9600000.0
2009-07-17 07:30:00,0.64389,0.64424,0.64358,0.64377,134800000.0
2009-07-17 07:31:00,0.64387,0.64391,0.64365,0.64372,97600000.0
2009-07-17 07:32:00,0.64371,0.64389,0.64363,0.64385,215600001.0
2009-07-17 07:33:00,0.64385,0.64385,0.64321,0.64321,279000003.0
2009-07-17 07:34:00,0.64394,0.64394,0.64368,0.64383,118800001.0
2009-07-17 07:35:00,0.64425,0.64425,0.64415,0.64415,11200000.0
2009-07-17 07:36:00,0.64415,0.64415,0.64415,0.64415,4800000.0
2009-07-17 07:37:00,0.64415,0.64425,0.64415,0.64425,11200000.0
2009-07-17 07:38:00,0.64415,0.64415,0.64415,0.64415,51800000.0
2009-07-17 07:39:00,0.64425,0.64425,0.64415,0.6442,27200000.0
2009-07-17 07:40:00,0.64425,0.64425,0.6439,0.64405,64800000.0
2009-07-17 07:41:00,0.64405,0.6442,0.64405,0.64415,40000000.0
2009-07-17 07:42:00,0.64415,0.6442,0.64415,0.6442,14400000.0
2009-07-17 07:43:00,0.6442,0.6442,0.64415,0.64415,24000000.0
2009-07-17 07:44:00,0.64415,0.64415,0.64415,0.64415,4800000.0
2009-07-17 07:45:00,0.64415,0.6443,0.64415,0.6443,24000000.0
2009-07-17 07:46:00,0.6444,0.64455,0.6444,0.64455,14400000.0
2009-07-17 07:47:00,0.64465,0.64465,0.64465,0.64465,6400000.0
2009-07-17 07:48:00,0.64465,0.64465,0.64465,0.64465,6400000.0
2009-07-17 07:49:00,0.6446,0.6448,0.6446,0.6448,49600000.0
2009-07-17 07:50:00,0.64475,0.6448,0.64465,0.6448,32000000.0
2009-07-17 07:51:00,0.64475,0.64475,0.64465,0.64465,12800000.0
2009-07-17 07:52:00,0.64465,0.645,0.6446,0.6448,43200000.0
2009-07-17 07:53:00,0.6448,0.6448,0.6448,0.6448,14400000.0
2009-07-17 07:54:00,0.6448,0.645,0.64475,0.64475,109000000.0
2009-07-17 07:55:00,0.64475,0.6448,0.64475,0.64475,33600000.0
2009-07-17 07:56:00,0.64475,0.6448,0.6443,0.6448,94400000.0
2009-07-17 07:57:00,0.64455,0.64475,0.6443,0.6446,123200000.0
2009-07-17 07:58:00,0.6447,0.64475,0.6447,0.6447,20800000.0
2009-07-17 07:59:00,0.6446,0.6446,0.6442,0.64435,41600000.0
2009-07-17 08:00:00,0.6443,0.6446,0.64425,0.64445,64200000.0
2009-07-17 08:01:00,0.64445,0.6445,0.6444,0.6444,41600000.0
2009-07-17 08:02:00,0.6444,0.6445,0.6444,0.6445,36800000.0
2009-07-17 08:03:00,0.6445,0.64465,0.6445,0.64455,25600000.0
2009-07-17 08:04:00,0.6445,0.6445,0.6445,0.6445,9600000.0
2009-07-17 08:05:00,0.6447,0.6447,0.6447,0.6447,9600000.0
2009-07-17 08:06:00,0.6447,0.6447,0.6447,0.6447,9600000.0
2009-07-17 08:07:00,0.6447,0.6447,0.64465,0.64465,24000000.0
2009-07-17 08:08:00,0.64465,0.64465,0.64465,0.64465,4800000.0
2009-07-17 08:09:00,0.6446,0.6447,0.6444,0.6444,64000000.0
2009-07-17 08:10:00,0.6444,0.6446,0.64435,0.6445,85400000.0
2009-07-17 08:11:00,0.64435,0.64435,0.64435,0.64435,46800000.0
2009-07-17 08:12:00,0.64435,0.64435,0.64435,0.64435,64200000.0
2009-07-17 08:13:00,0.64435,0.64435,0.6443,0.6443,62000000.0
2009-07-17 08:14:00,0.64425,0.64425,0.64375,0.64385,122200000.0
2009-07-17 08:15:00,0.64415,0.64465,0.64405,0.64425,248800000.0
2009-07-17 08:16:00,0.64435,0.64455,0.64435,0.64445,117400000.0
2009-07-17 08:17:00,0.6444,0.6444,0.64415,0.64415,96600000.0
2009-07-17 08:18:00,0.64415,0.64415,0.64415,0.64415,4800000.0
2009-07-17 08:19:00,0.64415,0.6442,0.64405,0.6442,66400000.0
2009-07-17 08:20:00,0.6442,0.64445,0.6441,0.64445,51600000.0
2009-07-17 08:21:00,0.6443,0.6447,0.6443,0.6447,94400000.0
2009-07-17 08:22:00,0.64465,0.64465,0.64465,0.64465,14400000.0
2009-07-17 08:23:00,0.64465,0.6447,0.6446,0.6447,33600000.0
2009-07-17 08:24:00,0.6447,0.6449,0.6447,0.6448,46400000.0
2009-07-17 08:25:00,0.64475,0.64475,0.64475,0.64475,17600000.0
2009-07-17 08:26:00,0.64465,0.6447,0.64465,0.6447,16000000.0
2009-07-17 08:27:00,0.6447,0.6447,0.6446,0.6446,38800000.0
2009-07-17 08:28:00,0.6446,0.64465,0.6445,0.6445,76000000.0
2009-07-17 08:29:00,0.6445,0.6445,0.64375,0.644,120200000.0
2009-07-17 08:30:00,0.644,0.64415,0.64365,0.64405,128000001.0
2009-07-17 08:31:00,0.6441,0.6441,0.64375,0.64405,276200000.0
2009-07-17 08:32:00,0.64405,0.64405,0.6434,0.6434,116800000.0
2009-07-17 08:33:00,0.6436,0.6438,0.6433,0.6435,72000000.0
2009-07-17 08:34:00,0.6435,0.6435,0.64305,0.64305,72200000.0
2009-07-17 08:35:00,0.64305,0.64335,0.64305,0.64335,77000000.0
2009-07-17 08:36:00,0.64355,0.6436,0.6434,0.64355,33600000.0
2009-07-17 08:37:00,0.64365,0.64395,0.64365,0.6438,236800002.0
2009-07-17 08:38:00,0.64385,0.6439,0.64375,0.6438,111200000.0
2009-07-17 08:39:00,0.64395,0.64395,0.6435,0.64375,183800000.0
2009-07-17 08:40:00,0.64375,0.6438,0.6437,0.6437,54800000.0
2009-07-17 08:41:00,0.64375,0.64385,0.64375,0.6438,44800000.0
2009-07-17 08:42:00,0.64375,0.64385,0.64365,0.6437,215200000.0
2009-07-17 08:43:00,0.6437,0.64385,0.6437,0.6438,168000000.0
2009-07-17 08:44:00,0.6438,0.6439,0.6438,0.64385,105600000.0
2009-07-17 08:45:00,0.64385,0.64385,0.6437,0.6437,43200000.0
2009-07-17 08:46:00,0.6436,0.6436,0.64335,0.64355,240000000.0
2009-07-17 08:47:00,0.64365,0.64365,0.64365,0.64365,28800000.0
2009-07-17 08:48:00,0.64365,0.6437,0.64365,0.6437,25600000.0
2009-07-17 08:49:00,0.6437,0.6437,0.6436,0.64365,100800000.0
2009-07-17 08:50:00,0.64365,0.64365,0.64355,0.6436,57600000.0
2009-07-17 08:51:00,0.6436,0.6436,0.6436,0.6436,14400000.0
2009-07-17 08:52:00,0.6436,0.6436,0.64355,0.64355,52800000.0
2009-07-17 08:53:00,0.64355,0.64355,0.6434,0.64355,182400000.0
2009-07-17 08:54:00,0.6435,0.64355,0.64305,0.64355,166400000.0
2009-07-17 08:55:00,0.64355,0.64365,0.6432,0.64355,164800000.0
2009-07-17 08:56:00,0.64345,0.64345,0.6433,0.6434,76800000.0
2009-07-17 08:57:00,0.6434,0.6438,0.6434,0.6438,48000000.0
2009-07-17 08:58:00,0.6438,0.644,0.64355,0.64375,217600000.0
2009-07-17 08:59:00,0.6439,0.64425,0.6439,0.6442,459200000.0
2009-07-17 09:00:00,0.64415,0.6442,0.6438,0.64415,256000000.0
2009-07-17 09:01:00,0.64415,0.64415,0.6437,0.64405,379200000.0
2009-07-17 09:02:00,0.64405,0.64405,0.6436,0.64365,436199999.0
2009-07-17 09:03:00,0.6437,0.64415,0.6437,0.6441,201600000.0
2009-07-17 09:04:00,0.6441,0.64425,0.6436,0.6442,288000000.0
2009-07-17 09:05:00,0.6442,0.6445,0.644,0.64445,480000000.0
2009-07-17 09:06:00,0.6444,0.6445,0.64425,0.64425,208000000.0
2009-07-17 09:07:00,0.6443,0.6443,0.64395,0.64395,110400000.0
2009-07-17 09:08:00,0.64395,0.64415,0.64395,0.64395,252800000.0
2009-07-17 09:09:00,0.64395,0.644,0.64375,0.64375,244800000.0
2009-07-17 09:10:00,0.6437,0.6437,0.6436,0.64365,268800000.0
2009-07-17 09:11:00,0.64365,0.6438,0.64365,0.6437,187200000.0
2009-07-17 09:12:00,0.64375,0.6443,0.64375,0.64425,163200000.0
2009-07-17 09:13:00,0.64415,0.6443,0.64415,0.64425,58000000.0
2009-07-17 09:14:00,0.64425,0.6443,0.64425,0.6443,14400000.0
2009-07-17 09:15:00,0.64435,0.64435,0.64405,0.64405,155800000.0
2009-07-17 09:16:00,0.64405,0.6442,0.644,0.64405,131600000.0
2009-07-17 09:17:00,0.6442,0.64435,0.6441,0.64415,168000000.0
2009-07-17 09:18:00,0.64415,0.64445,0.64405,0.6442,154200000.0
2009-07-17 09:19:00,0.64415,0.64445,0.64405,0.6441,163600000.0
2009-07-17 09:20:00,0.6443,0.6446,0.6443,0.64445,230200000.0
2009-07-17 09:21:00,0.6445,0.64495,0.6445,0.6449,231400000.0
2009-07-17 09:22:00,0.6449,0.64545,0.64475,0.64515,489600000.0
2009-07-17 09:23:00,0.64515,0.64515,0.64475,0.64485,238400000.0
2009-07-17 09:24:00,0.64495,0.645,0.64445,0.64455,367999996.0
2009-07-17 09:25:00,0.64455,0.64475,0.6445,0.64465,148399996.0
2009-07-17 09:26:00,0.6447,0.64475,0.64455,0.64465,179399999.0
2009-07-17 09:27:00,0.6447,0.6448,0.64455,0.64475,258199999.0
2009-07-17 09:28:00,0.64475,0.64485,0.64455,0.64455,97200000.0
2009-07-17 09:29:00,0.64455,0.64475,0.64455,0.6446,222599997.0
2009-07-17 09:30:00,0.64455,0.64455,0.64455,0.64455,17799999.0
2009-07-17 09:31:00,0.64465,0.64465,0.64465,0.64465,6400000.0
2009-07-17 09:32:00,0.64455,0.6446,0.64445,0.64445,78599999.0
2009-07-17 09:33:00,0.6445,0.6445,0.64425,0.64435,264799996.0
2009-07-17 09:34:00,0.64435,0.6445,0.6443,0.64435,117599998.0
2009-07-17 09:35:00,0.6445,0.6445,0.64445,0.64445,6400000.0
2009-07-17 09:36:00,0.64445,0.64455,0.64445,0.64455,59200000.0
2009-07-17 09:37:00,0.64475,0.64515,0.64475,0.64495,116799998.0
2009-07-17 09:38:00,0.64495,0.645,0.6448,0.64495,110999999.0
2009-07-17 09:39:00,0.64495,0.64505,0.64495,0.64495,120200000.0
2009-07-17 09:40:00,0.6449,0.6449,0.64435,0.64445,322599998.0
2009-07-17 09:41:00,0.64445,0.6446,0.64435,0.64455,166799998.0
2009-07-17 09:42:00,0.6446,0.6446,0.64435,0.64445,246999997.0
2009-07-17 09:43:00,0.64445,0.64445,0.64425,0.64445,129800000.0
2009-07-17 09:44:00,0.6445,0.64505,0.64445,0.64495,492599996.0
2009-07-17 09:45:00,0.6449,0.64525,0.64445,0.6449,472200000.0
2009-07-17 09:46:00,0.6448,0.64495,0.64445,0.64455,271999998.0
2009-07-17 09:47:00,0.64455,0.6449,0.64455,0.64465,218000000.0
2009-07-17 09:48:00,0.64465,0.64475,0.64445,0.64455,145600000.0
2009-07-17 09:49:00,0.64455,0.6448,0.64455,0.64465,260800000.0
2009-07-17 09:50:00,0.6446,0.64465,0.64435,0.64435,265600000.0
2009-07-17 09:51:00,0.64435,0.64435,0.6442,0.6442,54400000.0
2009-07-17 09:52:00,0.64415,0.6446,0.64415,0.6446,150400000.0
2009-07-17 09:53:00,0.64445,0.64465,0.64435,0.64445,172800000.0
2009-07-17 09:54:00,0.64445,0.64475,0.64445,0.64465,244800000.0
2009-07-17 09:55:00,0.6446,0.64485,0.64435,0.64435,436399999.0
2009-07-17 09:56:00,0.64435,0.64475,0.64435,0.64435,156800000.0
2009-07-17 09:57:00,0.64435,0.64465,0.6443,0.64445,420800000.0
2009-07-17 09:58:00,0.6445,0.64455,0.64435,0.6444,229600000.0
2009-07-17 09:59:00,0.64435,0.64445,0.64425,0.64435,243200000.0
2009-07-17 10:00:00,0.6443,0.6443,0.6442,0.64425,212800000.0
2009-07-17 10:01:00,0.6442,0.64425,0.64415,0.64425,112000000.0
2009-07-17 10:02:00,0.64425,0.64425,0.6442,0.6442,33600000.0
2009-07-17 10:03:00,0.6442,0.6444,0.6442,0.6444,56000000.0
2009-07-17 10:04:00,0.64445,0.64445,0.64435,0.6444,43200000.0
2009-07-17 10:05:00,0.64435,0.64435,0.64415,0.64415,150400000.0
2009-07-17 10:06:00,0.64415,0.64435,0.64415,0.64435,179200000.0
2009-07-17 10:07:00,0.64435,0.64435,0.64435,0.64435,16000000.0
2009-07-17 10:08:00,0.64435,0.6446,0.64435,0.64455,78399998.0
2009-07-17 10:09:00,0.64455,0.64475,0.64455,0.6447,258000000.0
2009-07-17 10:10:00,0.6447,0.64495,0.64465,0.64485,436400005.0
2009-07-17 10:11:00,0.64485,0.64495,0.64475,0.64475,377600002.0
2009-07-17 10:12:00,0.64475,0.6449,0.64445,0.64485,392400001.0
2009-07-17 10:13:00,0.64485,0.64485,0.64475,0.6448,284800004.0
2009-07-17 10:14:00,0.6448,0.6449,0.6447,0.64485,658599999.0
2009-07-17 10:15:00,0.6449,0.6452,0.6449,0.6452,159400000.0
2009-07-17 10:16:00,0.64515,0.6452,0.645,0.6452,151300000.0
2009-07-17 10:17:00,0.6453,0.6454,0.6451,0.6454,201000000.0
2009-07-17 10:18:00,0.6454,0.6456,0.6453,0.6453,110000000.0
2009-07-17 10:19:00,0.6454,0.6457,0.6453,0.6456,38900000.0
2009-07-17 10:20:00,0.6458,0.6459,0.6457,0.6457,44400000.0
2009-07-17 10:21:00,0.6457,0.6459,0.6454,0.6457,116200000.0
2009-07-17 10:22:00,0.64555,0.6458,0.64555,0.6456,32200000.0
2009-07-17 10:23:00,0.6457,0.64575,0.64535,0.64535,75800000.0
2009-07-17 10:24:00,0.6454,0.6454,0.6454,0.6454,10400000.0
2009-07-17 10:25:00,0.64535,0.6456,0.64535,0.64535,100000001.0
2009-07-17 10:26:00,0.6454,0.6456,0.6454,0.6455,46100000.0
2009-07-17 10:27:00,0.6454,0.6454,0.64505,0.64515,175000001.0
2009-07-17 10:28:00,0.64515,0.64535,0.6451,0.6453,165000001.0
2009-07-17 10:29:00,0.6453,0.6453,0.6451,0.6451,182800000.0
2009-07-17 10:30:00,0.64505,0.6451,0.6449,0.645,243800000.0
2009-07-17 10:31:00,0.64495,0.645,0.6449,0.645,266400001.0
2009-07-17 10:32:00,0.64515,0.64525,0.64495,0.64495,358200001.0
2009-07-17 10:33:00,0.64495,0.64515,0.64485,0.64495,143000000.0
2009-07-17 10:34:00,0.64495,0.64495,0.64475,0.6449,481000005.0
2009-07-17 10:35:00,0.6449,0.645,0.64475,0.64485,281600000.0
2009-07-17 10:36:00,0.64485,0.645,0.6448,0.6448,211000000.0
2009-07-17 10:37:00,0.6448,0.6448,0.64475,0.6448,115200000.0
2009-07-17 10:38:00,0.6448,0.6448,0.6448,0.6448,3800000.0
2009-07-17 10:39:00,0.6448,0.6448,0.6448,0.6448,16000000.0
2009-07-17 10:40:00,0.6448,0.6448,0.64475,0.64475,117600000.0
2009-07-17 10:41:00,0.6448,0.6448,0.6447,0.6447,68800000.0
2009-07-17 10:42:00,0.6448,0.6448,0.6445,0.64455,101200000.0
2009-07-17 10:43:00,0.64455,0.6448,0.64455,0.6448,116600000.0
2009-07-17 10:44:00,0.64475,0.6448,0.64475,0.6448,106200000.0
2009-07-17 10:45:00,0.6448,0.6451,0.6448,0.645,139600000.0
2009-07-17 10:46:00,0.645,0.645,0.64485,0.6449,85600001.0
2009-07-17 10:47:00,0.6449,0.645,0.6448,0.645,123800000.0
2009-07-17 10:48:00,0.645,0.64515,0.64485,0.6449,265200000.0
2009-07-17 10:49:00,0.645,0.64505,0.64485,0.64495,254000000.0
2009-07-17 10:50:00,0.64495,0.6451,0.6448,0.6449,472000000.0
2009-07-17 10:51:00,0.64505,0.64515,0.6449,0.6451,348200000.0
2009-07-17 10:52:00,0.645,0.6453,0.645,0.6452,54400001.0
2009-07-17 10:53:00,0.6452,0.6454,0.645,0.6452,115500001.0
2009-07-17 10:54:00,0.64505,0.6452,0.64485,0.64495,471400004.0
2009-07-17 10:55:00,0.64495,0.64505,0.64485,0.645,404000001.0
2009-07-17 10:56:00,0.645,0.64515,0.64485,0.645,495200000.0
2009-07-17 10:57:00,0.645,0.645,0.64495,0.645,177799999.0
2009-07-17 10:58:00,0.645,0.645,0.6448,0.6449,577000003.0
2009-07-17 10:59:00,0.64495,0.64505,0.64485,0.64495,796599998.0
2009-07-17 11:00:00,0.645,0.645,0.64465,0.64475,224400000.0
2009-07-17 11:01:00,0.6448,0.645,0.64475,0.645,239200001.0
2009-07-17 11:02:00,0.645,0.6452,0.64485,0.64485,233000001.0
2009-07-17 11:03:00,0.645,0.64525,0.6446,0.64515,223200000.0
2009-07-17 11:04:00,0.6452,0.6454,0.64515,0.6452,211200001.0
2009-07-17 11:05:00,0.6452,0.64525,0.6452,0.6452,38600000.0
2009-07-17 11:06:00,0.6452,0.64525,0.64505,0.6451,107400000.0
2009-07-17 11:07:00,0.6451,0.6451,0.6451,0.6451,114000000.0
2009-07-17 11:08:00,0.6451,0.6451,0.6449,0.6449,155800000.0
2009-07-17 11:09:00,0.64495,0.64495,0.64485,0.64485,33400000.0
2009-07-17 11:10:00,0.64485,0.64485,0.6446,0.6446,286200000.0
2009-07-17 11:11:00,0.6446,0.6447,0.64455,0.6447,231999995.0
2009-07-17 11:12:00,0.64465,0.6447,0.6446,0.6446,83600000.0
2009-07-17 11:13:00,0.6446,0.6446,0.64455,0.6446,30400000.0
2009-07-17 11:14:00,0.6446,0.6448,0.6445,0.6445,250199999.0
2009-07-17 11:15:00,0.6446,0.64465,0.64455,0.64455,251200000.0
2009-07-17 11:16:00,0.64455,0.64455,0.64425,0.64435,477900000.0
2009-07-17 11:17:00,0.64435,0.64435,0.6443,0.64435,101400000.0
2009-07-17 11:18:00,0.64435,0.64435,0.64435,0.64435,64800000.0
2009-07-17 11:19:00,0.64435,0.64435,0.64425,0.64425,306800000.0
2009-07-17 11:20:00,0.64425,0.64425,0.64425,0.64425,261800000.0
2009-07-17 11:21:00,0.6444,0.64455,0.6442,0.64435,62000000.0
2009-07-17 11:22:00,0.64435,0.6446,0.64425,0.6445,106800001.0
2009-07-17 11:23:00,0.6444,0.6444,0.6443,0.6443,65200000.0
2009-07-17 11:24:00,0.64425,0.6443,0.64425,0.6443,141800000.0
2009-07-17 11:25:00,0.64425,0.6443,0.64425,0.64425,134000000.0
2009-07-17 11:26:00,0.64425,0.6443,0.64425,0.6443,12200000.0
2009-07-17 11:27:00,0.64425,0.6445,0.64425,0.6444,55000000.0
2009-07-17 11:28:00,0.6444,0.6444,0.6442,0.6442,151400000.0
2009-07-17 11:29:00,0.6442,0.64425,0.6442,0.64425,103200001.0
2009-07-17 11:30:00,0.6443,0.64455,0.6442,0.64445,233399998.0
2009-07-17 11:31:00,0.64445,0.64465,0.6444,0.6445,148800000.0
2009-07-17 11:32:00,0.6445,0.6448,0.64435,0.6448,101800000.0
2009-07-17 11:33:00,0.64465,0.6449,0.6446,0.64465,202800000.0
2009-07-17 11:34:00,0.6448,0.6448,0.6446,0.6446,98400000.0
2009-07-17 11:35:00,0.6446,0.6448,0.6446,0.64475,116400000.0
2009-07-17 11:36:00,0.64475,0.6448,0.6446,0.6446,159200000.0
2009-07-17 11:37:00,0.6446,0.6446,0.64445,0.64455,96400000.0
2009-07-17 11:38:00,0.6445,0.6445,0.6445,0.6445,132000000.0
2009-07-17 11:39:00,0.6445,0.6446,0.64445,0.6446,109800000.0
2009-07-17 11:40:00,0.6446,0.6446,0.6446,0.6446,6400000.0
2009-07-17 11:41:00,0.6446,0.64485,0.64455,0.64475,70200001.0
2009-07-17 11:42:00,0.6449,0.6451,0.6449,0.6451,201800000.0
2009-07-17 11:43:00,0.6451,0.6453,0.645,0.64515,329800000.0
2009-07-17 11:44:00,0.6452,0.6454,0.64515,0.64515,99000000.0
2009-07-17 11:45:00,0.64515,0.64515,0.6449,0.6449,205400000.0
2009-07-17 11:46:00,0.6449,0.64495,0.64485,0.64485,127400002.0
2009-07-17 11:47:00,0.64485,0.64485,0.64465,0.64475,294800001.0
2009-07-17 11:48:00,0.64495,0.645,0.64475,0.6448,191400000.0
2009-07-17 11:49:00,0.6448,0.6451,0.6448,0.64495,538600000.0
2009-07-17 11:50:00,0.64495,0.645,0.64465,0.64475,382800003.0
2009-07-17 11:51:00,0.64475,0.6449,0.6447,0.6449,302800000.0
2009-07-17 11:52:00,0.6449,0.645,0.6448,0.64485,77600001.0
2009-07-17 11:53:00,0.64485,0.64495,0.64465,0.64465,158600000.0
2009-07-17 11:54:00,0.6447,0.6447,0.6443,0.6443,188600000.0
2009-07-17 11:55:00,0.64435,0.6445,0.64435,0.64445,60600000.0
2009-07-17 11:56:00,0.64445,0.6446,0.64435,0.64445,226499999.0
2009-07-17 11:57:00,0.64435,0.6445,0.6442,0.6443,299199999.0
2009-07-17 11:58:00,0.64415,0.6444,0.64415,0.6442,337600002.0
2009-07-17 11:59:00,0.64415,0.64445,0.6441,0.6444,70800000.0
2009-07-17 12:00:00,0.6444,0.64455,0.64425,0.64455,214000000.0
2009-07-17 12:01:00,0.6445,0.64455,0.6443,0.6443,37000000.0
2009-07-17 12:02:00,0.64425,0.6444,0.6442,0.6444,72800000.0
2009-07-17 12:03:00,0.6444,0.6444,0.64415,0.64415,62000000.0
2009-07-17 12:04:00,0.6441,0.6443,0.6441,0.64415,197200000.0
2009-07-17 12:05:00,0.6441,0.6444,0.6441,0.6444,271000000.0
2009-07-17 12:06:00,0.64445,0.64445,0.64435,0.64435,120000000.0
2009-07-17 12:07:00,0.64424,0.64434,0.64407,0.64409,418600000.0
2009-07-17 12:08:00,0.64435,0.6444,0.64435,0.64435,22400000.0
2009-07-17 12:09:00,0.64435,0.6445,0.64425,0.64425,54200000.0
2009-07-17 12:10:00,0.64425,0.6443,0.6442,0.6442,37200000.0
2009-07-17 12:11:00,0.6443,0.6445,0.6442,0.6444,29000000.0
2009-07-17 12:12:00,0.6445,0.6446,0.6443,0.6445,44900000.0
2009-07-17 12:13:00,0.6446,0.6446,0.6444,0.6446,53600000.0
2009-07-17 12:14:00,0.6446,0.6446,0.64445,0.64445,40200000.0
2009-07-17 12:15:00,0.6446,0.6446,0.6444,0.6444,61400000.0
2009-07-17 12:16:00,0.64445,0.64445,0.64445,0.64445,30800000.0
2009-07-17 12:17:00,0.64455,0.64455,0.6444,0.6445,127400000.0
2009-07-17 12:18:00,0.6445,0.64455,0.6444,0.6444,151200000.0
2009-07-17 12:19:00,0.6444,0.6444,0.6444,0.6444,10600000.0
2009-07-17 12:20:00,0.64445,0.64455,0.64445,0.64455,56200000.0
2009-07-17 12:21:00,0.6446,0.6446,0.64455,0.6446,11400000.0
2009-07-17 12:22:00,0.6446,0.6446,0.64455,0.6446,22000000.0
2009-07-17 12:23:00,0.6446,0.64465,0.64455,0.64455,50000000.0
2009-07-17 12:24:00,0.6446,0.6446,0.6445,0.6445,23200000.0
2009-07-17 12:25:00,0.6446,0.6446,0.6445,0.6446,32600000.0
2009-07-17 12:26:00,0.6445,0.6446,0.6445,0.6445,63400000.0
2009-07-17 12:27:00,0.6445,0.6445,0.6444,0.6444,187600000.0
2009-07-17 12:28:00,0.64445,0.64455,0.6444,0.64455,223600000.0
2009-07-17 12:29:00,0.6445,0.64455,0.64445,0.6445,72000000.0
2009-07-17 12:30:00,0.6446,0.6446,0.6444,0.6444,86200000.0
2009-07-17 12:31:00,0.6444,0.6444,0.64415,0.6443,67400000.0
2009-07-17 12:32:00,0.6442,0.6444,0.64405,0.6444,73500000.0
2009-07-17 12:33:00,0.6443,0.6443,0.6441,0.6443,64400000.0
2009-07-17 12:34:00,0.6442,0.64445,0.6442,0.6444,66400000.0
2009-07-17 12:35:00,0.6444,0.6444,0.6443,0.6444,20000000.0
2009-07-17 12:36:00,0.6444,0.64445,0.6442,0.64425,76400000.0
2009-07-17 12:37:00,0.64425,0.64435,0.64425,0.6443,84600000.0
2009-07-17 12:38:00,0.6443,0.6443,0.6442,0.6442,53600000.0
2009-07-17 12:39:00,0.6443,0.6443,0.64425,0.64425,65600000.0
2009-07-17 12:40:00,0.64425,0.6443,0.6442,0.6443,52200000.0
2009-07-17 12:41:00,0.6443,0.6445,0.6443,0.6443,24500000.0
2009-07-17 12:42:00,0.6443,0.6444,0.64425,0.6443,17600000.0
2009-07-17 12:43:00,0.6443,0.6448,0.64425,0.6446,35800000.0
2009-07-17 12:44:00,0.6446,0.6446,0.64445,0.64445,45000000.0
2009-07-17 12:45:00,0.64445,0.64445,0.6443,0.6443,65200000.0
2009-07-17 12:46:00,0.6443,0.6444,0.6443,0.6443,44000000.0
2009-07-17 12:47:00,0.6443,0.6444,0.6443,0.64435,11400000.0
2009-07-17 12:48:00,0.64425,0.6444,0.64425,0.6443,20800000.0
2009-07-17 12:49:00,0.6443,0.6443,0.64405,0.6442,54000000.0
2009-07-17 12:50:00,0.6442,0.64425,0.64415,0.64425,41000000.0
2009-07-17 12:51:00,0.6443,0.6444,0.64425,0.64435,27000000.0
2009-07-17 12:52:00,0.64425,0.6445,0.64425,0.6444,176200000.0
2009-07-17 12:53:00,0.6444,0.6445,0.6441,0.64425,287200000.0
2009-07-17 12:54:00,0.64425,0.64445,0.64425,0.6444,20400000.0
2009-07-17 12:55:00,0.6444,0.6444,0.64415,0.64415,66800000.0
2009-07-17 12:56:00,0.64415,0.6442,0.6441,0.6442,33200000.0
2009-07-17 12:57:00,0.6441,0.6442,0.644,0.6441,86000000.0
2009-07-17 12:58:00,0.6441,0.6442,0.644,0.644,82400000.0
2009-07-17 12:59:00,0.644,0.644,0.6438,0.64385,124200000.0
2009-07-17 13:00:00,0.64385,0.644,0.6437,0.6437,229599999.0
2009-07-17 13:01:00,0.6437,0.6442,0.6437,0.6439,334200000.0
2009-07-17 13:02:00,0.6439,0.64405,0.6438,0.644,255900000.0
2009-07-17 13:03:00,0.644,0.64405,0.64395,0.64405,245600001.0
2009-07-17 13:04:00,0.6442,0.64455,0.6441,0.6444,233799999.0
2009-07-17 13:05:00,0.6444,0.6446,0.6444,0.6445,211400000.0
2009-07-17 13:06:00,0.64455,0.64455,0.6443,0.6443,521800004.0
2009-07-17 13:07:00,0.6443,0.6443,0.644,0.64405,178400000.0
2009-07-17 13:08:00,0.644,0.6443,0.644,0.6443,50400000.0
2009-07-17 13:09:00,0.6443,0.6445,0.6442,0.6443,146000000.0
2009-07-17 13:10:00,0.6442,0.64425,0.6442,0.64425,19200000.0
2009-07-17 13:11:00,0.64425,0.64425,0.6442,0.6442,48200000.0
2009-07-17 13:12:00,0.64415,0.6443,0.64415,0.6442,93400000.0
2009-07-17 13:13:00,0.6442,0.6444,0.6442,0.6443,105000000.0
2009-07-17 13:14:00,0.64435,0.6445,0.64425,0.64425,267000000.0
2009-07-17 13:15:00,0.6441,0.6441,0.64385,0.644,411800001.0
2009-07-17 13:16:00,0.6439,0.64395,0.64375,0.64385,228599999.0
2009-07-17 13:17:00,0.64385,0.6439,0.64365,0.6437,88000000.0
2009-07-17 13:18:00,0.64365,0.64375,0.6436,0.64365,149800000.0
2009-07-17 13:19:00,0.64365,0.644,0.6436,0.6439,402999998.0
2009-07-17 13:20:00,0.6439,0.6439,0.64375,0.6438,304799999.0
2009-07-17 13:21:00,0.6439,0.644,0.6438,0.6439,180399999.0
2009-07-17 13:22:00,0.6439,0.6439,0.6438,0.6438,179600001.0
2009-07-17 13:23:00,0.6439,0.6439,0.64385,0.64385,177500002.0
2009-07-17 13:24:00,0.6439,0.64395,0.64375,0.64385,318600001.0
2009-07-17 13:25:00,0.64385,0.64395,0.64385,0.64395,228400001.0
2009-07-17 13:26:00,0.64395,0.6441,0.64385,0.64395,441700012.0
2009-07-17 13:27:00,0.644,0.64405,0.6438,0.6438,406600003.0
2009-07-17 13:28:00,0.6438,0.6438,0.64375,0.64375,192800000.0
2009-07-17 13:29:00,0.64375,0.6438,0.64375,0.64375,63400000.0
2009-07-17 13:30:00,0.64375,0.64375,0.64365,0.64375,182400000.0
2009-07-17 13:31:00,0.6437,0.644,0.6437,0.64375,271399998.0
2009-07-17 13:32:00,0.6438,0.64405,0.6438,0.64405,75200000.0
2009-07-17 13:33:00,0.644,0.6441,0.6438,0.6438,228800000.0
2009-07-17 13:34:00,0.6438,0.6442,0.64365,0.644,351200002.0
2009-07-17 13:35:00,0.644,0.6441,0.6439,0.6439,291399999.0
2009-07-17 13:36:00,0.64395,0.644,0.64375,0.64385,155800000.0
2009-07-17 13:37:00,0.64385,0.64405,0.64385,0.644,138799998.0
2009-07-17 13:38:00,0.644,0.6441,0.64375,0.64395,130000001.0
2009-07-17 13:39:00,0.64395,0.644,0.64385,0.6439,194000001.0
2009-07-17 13:40:00,0.6439,0.64395,0.6438,0.6438,248200000.0
2009-07-17 13:41:00,0.6438,0.6439,0.6438,0.6439,18600000.0
2009-07-17 13:42:00,0.6439,0.6439,0.6435,0.6436,338199993.0
2009-07-17 13:43:00,0.6436,0.6436,0.6435,0.64355,47400000.0
2009-07-17 13:44:00,0.64355,0.64355,0.6433,0.64335,176200000.0
2009-07-17 13:45:00,0.64335,0.6434,0.64335,0.6434,95200000.0
2009-07-17 13:46:00,0.6434,0.6434,0.64335,0.6434,31800000.0
2009-07-17 13:47:00,0.64335,0.6434,0.643,0.643,123500000.0
2009-07-17 13:48:00,0.643,0.64325,0.6429,0.6432,515999998.0
2009-07-17 13:49:00,0.6433,0.6433,0.643,0.6433,219200000.0
2009-07-17 13:50:00,0.6433,0.6433,0.64325,0.64325,19200000.0
2009-07-17 13:51:00,0.64325,0.64325,0.6432,0.6432,132400000.0
2009-07-17 13:52:00,0.6432,0.6433,0.64315,0.6433,102399999.0
2009-07-17 13:53:00,0.64315,0.64345,0.6431,0.64325,271599999.0
2009-07-17 13:54:00,0.6433,0.6433,0.64325,0.6433,137800000.0
2009-07-17 13:55:00,0.6433,0.6434,0.64325,0.64325,145000000.0
2009-07-17 13:56:00,0.64325,0.6433,0.64325,0.6433,45000000.0
2009-07-17 13:57:00,0.6434,0.6434,0.6433,0.6433,117800000.0
2009-07-17 13:58:00,0.6433,0.6433,0.6433,0.6433,5000000.0
2009-07-17 13:59:00,0.6434,0.6434,0.6433,0.6433,17400000.0
2009-07-17 14:00:00,0.64335,0.6446,0.6433,0.6438,428300001.0
2009-07-17 14:01:00,0.6438,0.64435,0.64345,0.64355,433400001.0
2009-07-17 14:02:00,0.64355,0.6439,0.64355,0.6439,409600000.0
2009-07-17 14:03:00,0.6439,0.64405,0.6439,0.64395,180200000.0
2009-07-17 14:04:00,0.64395,0.64425,0.64395,0.64415,183400000.0
2009-07-17 14:05:00,0.6442,0.6442,0.6439,0.6439,161200000.0
2009-07-17 14:06:00,0.6439,0.6439,0.64365,0.6437,121400000.0
2009-07-17 14:07:00,0.6437,0.6439,0.6437,0.6438,120200002.0
2009-07-17 14:08:00,0.6438,0.64385,0.6438,0.6438,93600000.0
2009-07-17 14:09:00,0.6438,0.6438,0.6438,0.6438,22800000.0
2009-07-17 14:10:00,0.64385,0.6439,0.64385,0.64385,68200000.0
2009-07-17 14:11:00,0.64385,0.64385,0.64385,0.64385,19200000.0
2009-07-17 14:12:00,0.64385,0.6439,0.6438,0.64385,39800000.0
2009-07-17 14:13:00,0.64385,0.6439,0.64385,0.64385,64000000.0
2009-07-17 14:14:00,0.64385,0.64385,0.64375,0.64375,512799994.0
2009-07-17 14:15:00,0.64375,0.64375,0.6433,0.64335,728300008.0
2009-07-17 14:16:00,0.64335,0.64335,0.64335,0.64335,35200000.0
2009-07-17 14:17:00,0.6433,0.6433,0.64305,0.64305,342399999.0
2009-07-17 14:18:00,0.64305,0.64305,0.6427,0.6429,576799992.0
2009-07-17 14:19:00,0.6429,0.643,0.64275,0.643,277800000.0
2009-07-17 14:20:00,0.643,0.6431,0.6427,0.6427,403399998.0
2009-07-17 14:21:00,0.6427,0.6427,0.64255,0.64255,553999994.0
2009-07-17 14:22:00,0.6425,0.6425,0.642,0.6422,499000000.0
2009-07-17 14:23:00,0.64215,0.6424,0.64205,0.6422,220000000.0
2009-07-17 14:24:00,0.6422,0.6426,0.6422,0.6425,269900000.0
2009-07-17 14:25:00,0.6426,0.64265,0.6426,0.64265,134400000.0
2009-07-17 14:26:00,0.64265,0.64295,0.64255,0.64295,136400000.0
2009-07-17 14:27:00,0.643,0.643,0.64265,0.6428,158300000.0
2009-07-17 14:28:00,0.6428,0.6431,0.6427,0.64305,143000000.0
2009-07-17 14:29:00,0.643,0.6435,0.64295,0.6435,184800000.0
2009-07-17 14:30:00,0.6435,0.6437,0.6432,0.6436,250400000.0
2009-07-17 14:31:00,0.6436,0.6436,0.6431,0.6435,223600000.0
2009-07-17 14:32:00,0.6435,0.64375,0.6433,0.6435,107600000.0
2009-07-17 14:33:00,0.6435,0.6435,0.6431,0.64315,184000000.0
2009-07-17 14:34:00,0.643,0.64335,0.64285,0.64305,221200001.0
2009-07-17 14:35:00,0.64305,0.64305,0.6426,0.6428,307200001.0
2009-07-17 14:36:00,0.6428,0.6436,0.6428,0.6436,226900000.0
2009-07-17 14:37:00,0.6435,0.6437,0.6435,0.64365,116400000.0
2009-07-17 14:38:00,0.6436,0.6437,0.6434,0.6434,198800000.0
2009-07-17 14:39:00,0.6434,0.6435,0.64315,0.6434,369800003.0
2009-07-17 14:40:00,0.6434,0.6436,0.64335,0.6434,272000001.0
2009-07-17 14:41:00,0.64335,0.6434,0.6433,0.6434,118200002.0
2009-07-17 14:42:00,0.6433,0.64335,0.64325,0.6433,307799999.0
2009-07-17 14:43:00,0.6433,0.6436,0.6433,0.64345,190400000.0
2009-07-17 14:44:00,0.64345,0.64355,0.6432,0.64325,364799999.0
2009-07-17 14:45:00,0.64325,0.6433,0.64305,0.6433,277400000.0
2009-07-17 14:46:00,0.6433,0.6433,0.6432,0.6433,53600000.0
2009-07-17 14:47:00,0.6433,0.6433,0.643,0.643,311999995.0
2009-07-17 14:48:00,0.64305,0.6432,0.643,0.64305,228800000.0
2009-07-17 14:49:00,0.64305,0.6431,0.64305,0.6431,48800000.0
2009-07-17 14:50:00,0.64315,0.6432,0.6431,0.6431,112600000.0
2009-07-17 14:51:00,0.6431,0.6435,0.643,0.6433,422499999.0
2009-07-17 14:52:00,0.6433,0.64355,0.6431,0.6431,498800000.0
2009-07-17 14:53:00,0.6431,0.6435,0.6431,0.64335,121200000.0
2009-07-17 14:54:00,0.64335,0.64415,0.64335,0.644,221700000.0
2009-07-17 14:55:00,0.644,0.6442,0.64385,0.6442,157600000.0
2009-07-17 14:56:00,0.6442,0.64455,0.64415,0.6442,183200000.0
2009-07-17 14:57:00,0.6443,0.64445,0.64405,0.6444,258200002.0
2009-07-17 14:58:00,0.64445,0.64485,0.64445,0.64475,321599999.0
2009-07-17 14:59:00,0.64495,0.6459,0.6449,0.64575,565600000.0
2009-07-17 15:00:00,0.6457,0.6462,0.64555,0.6462,907600003.0
2009-07-17 15:01:00,0.64615,0.64695,0.64615,0.6465,503200001.0
2009-07-17 15:02:00,0.6465,0.6465,0.646,0.646,444000000.0
2009-07-17 15:03:00,0.646,0.6466,0.646,0.6464,413400000.0
2009-07-17 15:04:00,0.6464,0.6464,0.6461,0.6463,283800002.0
2009-07-17 15:05:00,0.64625,0.64625,0.64615,0.64625,527600000.0
2009-07-17 15:06:00,0.6462,0.6462,0.6455,0.6456,460600002.0
2009-07-17 15:07:00,0.64555,0.6458,0.6455,0.6457,301400001.0
2009-07-17 15:08:00,0.6457,0.6459,0.64565,0.6458,32400000.0
2009-07-17 15:09:00,0.6458,0.6459,0.6457,0.6459,132800000.0
2009-07-17 15:10:00,0.6459,0.64675,0.6459,0.6461,454199995.0
2009-07-17 15:11:00,0.6463,0.6464,0.6462,0.6463,218999999.0
2009-07-17 15:12:00,0.64635,0.64695,0.64625,0.6468,329600002.0
2009-07-17 15:13:00,0.6468,0.64745,0.64675,0.647,540799999.0
2009-07-17 15:14:00,0.647,0.647,0.6465,0.6467,160400000.0
2009-07-17 15:15:00,0.64665,0.6467,0.6465,0.64655,213400001.0
2009-07-17 15:16:00,0.64655,0.64675,0.64655,0.64675,107000000.0
2009-07-17 15:17:00,0.6467,0.64675,0.64645,0.6466,367400001.0
2009-07-17 15:18:00,0.6466,0.64665,0.6465,0.64665,184200000.0
2009-07-17 15:19:00,0.64665,0.6468,0.64655,0.64665,333599999.0
2009-07-17 15:20:00,0.64665,0.64665,0.64655,0.64655,123000000.0
2009-07-17 15:21:00,0.64645,0.64645,0.6463,0.64635,194200001.0
2009-07-17 15:22:00,0.64635,0.64635,0.6462,0.6462,105999999.0
2009-07-17 15:23:00,0.6462,0.64625,0.6459,0.6459,190200000.0
2009-07-17 15:24:00,0.6459,0.6462,0.64575,0.6462,304000000.0
2009-07-17 15:25:00,0.6462,0.6462,0.64595,0.6461,62200000.0
2009-07-17 15:26:00,0.64615,0.64655,0.64615,0.6464,314200000.0
2009-07-17 15:27:00,0.6464,0.6465,0.6462,0.6462,179999998.0
2009-07-17 15:28:00,0.6463,0.64645,0.6462,0.6462,237799999.0
2009-07-17 15:29:00,0.6462,0.6464,0.64615,0.64615,333399995.0
2009-07-17 15:30:00,0.64615,0.6462,0.64575,0.6462,646399999.0
2009-07-17 15:31:00,0.6462,0.6463,0.6457,0.6457,518599999.0
2009-07-17 15:32:00,0.64575,0.6458,0.6456,0.6457,547799994.0
2009-07-17 15:33:00,0.6457,0.6457,0.64545,0.64545,570600000.0
2009-07-17 15:34:00,0.6456,0.64585,0.64545,0.6458,637599999.0
2009-07-17 15:35:00,0.6458,0.64605,0.6458,0.64605,415200005.0
2009-07-17 15:36:00,0.64605,0.64605,0.6457,0.6458,217400000.0
2009-07-17 15:37:00,0.6458,0.64585,0.64565,0.64565,150800000.0
2009-07-17 15:38:00,0.6456,0.64565,0.6453,0.64535,562600001.0
2009-07-17 15:39:00,0.6454,0.6459,0.6451,0.64515,611400013.0
2009-07-17 15:40:00,0.64515,0.6454,0.64515,0.6454,307600000.0
2009-07-17 15:41:00,0.6454,0.6461,0.64525,0.64595,290199999.0
2009-07-17 15:42:00,0.64595,0.6463,0.6457,0.64625,655200002.0
2009-07-17 15:43:00,0.64625,0.6465,0.6456,0.6456,483000001.0
2009-07-17 15:44:00,0.6456,0.64595,0.6454,0.64555,538399999.0
2009-07-17 15:45:00,0.6456,0.6461,0.6456,0.64585,598200000.0
2009-07-17 15:46:00,0.64585,0.64595,0.6454,0.6456,272200000.0
2009-07-17 15:47:00,0.6456,0.6456,0.6448,0.6448,413000000.0
2009-07-17 15:48:00,0.6448,0.6448,0.64465,0.6447,117600000.0
2009-07-17 15:49:00,0.6447,0.6451,0.6447,0.6451,244800002.0
2009-07-17 15:50:00,0.6451,0.6451,0.64435,0.6446,366200000.0
2009-07-17 15:51:00,0.64455,0.64455,0.64415,0.64425,234600000.0
2009-07-17 15:52:00,0.64425,0.64475,0.64425,0.64455,154800000.0
2009-07-17 15:53:00,0.6447,0.6449,0.6445,0.6447,226999999.0
2009-07-17 15:54:00,0.6447,0.6448,0.6446,0.6447,177200000.0
2009-07-17 15:55:00,0.6447,0.6447,0.6446,0.6447,76000000.0
2009-07-17 15:56:00,0.6447,0.6453,0.6446,0.64515,386800001.0
2009-07-17 15:57:00,0.64515,0.6453,0.6449,0.64495,179200000.0
2009-07-17 15:58:00,0.645,0.64505,0.645,0.645,57000000.0
2009-07-17 15:59:00,0.645,0.6452,0.6449,0.64495,140700000.0
2009-07-17 16:00:00,0.64495,0.64505,0.64455,0.6446,177000000.0
2009-07-17 16:01:00,0.6446,0.64465,0.64415,0.6444,140000000.0
2009-07-17 16:02:00,0.6444,0.6447,0.6444,0.64455,198400000.0
2009-07-17 16:03:00,0.64455,0.645,0.64455,0.6447,230500000.0
2009-07-17 16:04:00,0.6447,0.6449,0.6447,0.6447,79800000.0
2009-07-17 16:05:00,0.6447,0.6452,0.6446,0.6452,474600000.0
2009-07-17 16:06:00,0.6452,0.6453,0.64505,0.6453,309599999.0
2009-07-17 16:07:00,0.6453,0.6454,0.6447,0.6448,250400000.0
2009-07-17 16:08:00,0.6447,0.645,0.6446,0.64475,339800000.0
2009-07-17 16:09:00,0.64475,0.6449,0.64465,0.64465,254799999.0
2009-07-17 16:10:00,0.6447,0.6449,0.6446,0.6447,198800000.0
2009-07-17 16:11:00,0.6447,0.6449,0.64465,0.6447,231000001.0
2009-07-17 16:12:00,0.6447,0.64475,0.6445,0.6445,233400001.0
2009-07-17 16:13:00,0.6445,0.64455,0.6444,0.6444,366000000.0
2009-07-17 16:14:00,0.6444,0.6445,0.64425,0.6443,429199999.0
2009-07-17 16:15:00,0.6443,0.6443,0.6439,0.6439,500200000.0
2009-07-17 16:16:00,0.6439,0.6443,0.6439,0.6441,176200000.0
2009-07-17 16:17:00,0.6441,0.6442,0.6441,0.64415,123400000.0
2009-07-17 16:18:00,0.6441,0.6443,0.644,0.64425,225000000.0
2009-07-17 16:19:00,0.64425,0.64445,0.6441,0.6442,348799999.0
2009-07-17 16:20:00,0.6442,0.64435,0.64405,0.6441,273700000.0
2009-07-17 16:21:00,0.6441,0.6444,0.6441,0.64415,213200001.0
2009-07-17 16:22:00,0.64415,0.6448,0.64415,0.64465,226200000.0
2009-07-17 16:23:00,0.64465,0.6448,0.64435,0.6445,301000000.0
2009-07-17 16:24:00,0.6445,0.64505,0.6445,0.645,587200003.0
2009-07-17 16:25:00,0.64495,0.64505,0.64495,0.645,116200000.0
2009-07-17 16:26:00,0.64495,0.6451,0.64485,0.64485,280599991.0
2009-07-17 16:27:00,0.6449,0.645,0.64455,0.6447,636399994.0
2009-07-17 16:28:00,0.6447,0.6447,0.6444,0.6446,284000000.0
2009-07-17 16:29:00,0.6446,0.64465,0.64435,0.6445,390000000.0
2009-07-17 16:30:00,0.64455,0.6447,0.6444,0.6445,378000000.0
2009-07-17 16:31:00,0.6445,0.6445,0.6443,0.64435,291400001.0
2009-07-17 16:32:00,0.6444,0.6445,0.6442,0.6445,296000000.0
2009-07-17 16:33:00,0.6445,0.6447,0.6443,0.64455,243599999.0
2009-07-17 16:34:00,0.6446,0.645,0.6446,0.6447,82600000.0
2009-07-17 16:35:00,0.6446,0.6447,0.64445,0.6445,432400006.0
2009-07-17 16:36:00,0.6445,0.645,0.64445,0.6447,472199999.0
2009-07-17 16:37:00,0.6447,0.645,0.6447,0.64485,599200001.0
2009-07-17 16:38:00,0.64485,0.645,0.64465,0.6447,403599998.0
2009-07-17 16:39:00,0.64465,0.64475,0.6443,0.6443,211800000.0
2009-07-17 16:40:00,0.6443,0.6445,0.6443,0.6444,99000000.0
2009-07-17 16:41:00,0.6445,0.6446,0.6442,0.6444,142300000.0
2009-07-17 16:42:00,0.6444,0.6444,0.6443,0.6443,278400000.0
2009-07-17 16:43:00,0.64425,0.6443,0.6442,0.64425,281000000.0
2009-07-17 16:44:00,0.64425,0.6443,0.64415,0.6442,590799998.0
2009-07-17 16:45:00,0.6442,0.64445,0.6442,0.64425,269000000.0
2009-07-17 16:46:00,0.6443,0.6444,0.64405,0.64405,153800000.0
2009-07-17 16:47:00,0.6441,0.64445,0.6441,0.6443,376999999.0
2009-07-17 16:48:00,0.6443,0.6444,0.6441,0.6441,577400001.0
2009-07-17 16:49:00,0.6441,0.64425,0.64375,0.64385,522999994.0
2009-07-17 16:50:00,0.6438,0.644,0.64375,0.6439,568799997.0
2009-07-17 16:51:00,0.64395,0.64395,0.64365,0.64365,296599998.0
2009-07-17 16:52:00,0.6436,0.6438,0.6436,0.6436,473999995.0
2009-07-17 16:53:00,0.6436,0.6439,0.6436,0.6437,542399999.0
2009-07-17 16:54:00,0.6437,0.64375,0.64355,0.64365,479600001.0
2009-07-17 16:55:00,0.64365,0.6439,0.64365,0.6438,513600001.0
2009-07-17 16:56:00,0.6438,0.64415,0.6437,0.64395,499600000.0
2009-07-17 16:57:00,0.64395,0.6443,0.6439,0.64415,525999999.0
2009-07-17 16:58:00,0.64415,0.6443,0.64375,0.64375,516400000.0
2009-07-17 16:59:00,0.6438,0.644,0.64355,0.6438,874400000.0
2009-07-17 17:00:00,0.6438,0.64385,0.64365,0.64365,770199999.0
2009-07-17 17:01:00,0.64365,0.64375,0.6436,0.64375,433599997.0
2009-07-17 17:02:00,0.64365,0.6438,0.64365,0.6437,274199997.0
2009-07-17 17:03:00,0.6437,0.6437,0.64355,0.64355,333999994.0
2009-07-17 17:04:00,0.6437,0.6437,0.64345,0.64345,259399990.0
2009-07-17 17:05:00,0.64345,0.6435,0.64345,0.6435,302199997.0
2009-07-17 17:06:00,0.6435,0.6436,0.6433,0.6433,287600000.0
2009-07-17 17:07:00,0.64335,0.6434,0.6433,0.6433,394399999.0
2009-07-17 17:08:00,0.6433,0.6435,0.64315,0.6433,375599996.0
2009-07-17 17:09:00,0.64325,0.64335,0.6431,0.6431,221600000.0
2009-07-17 17:10:00,0.6432,0.64335,0.6431,0.6431,212400001.0
2009-07-17 17:11:00,0.6431,0.6433,0.6431,0.6433,420200000.0
2009-07-17 17:12:00,0.64325,0.6436,0.6431,0.64315,335100001.0
2009-07-17 17:13:00,0.64325,0.6436,0.6432,0.6434,347000000.0
2009-07-17 17:14:00,0.6435,0.64355,0.64335,0.64345,334000000.0
2009-07-17 17:15:00,0.6434,0.6434,0.6432,0.6433,208000000.0
2009-07-17 17:16:00,0.6433,0.6439,0.64325,0.6435,328799999.0
2009-07-17 17:17:00,0.6435,0.6435,0.6433,0.6433,171100000.0
2009-07-17 17:18:00,0.6433,0.64355,0.64315,0.64335,135600000.0
2009-07-17 17:19:00,0.64335,0.6434,0.64325,0.64325,75600000.0
2009-07-17 17:20:00,0.6433,0.64335,0.64315,0.6433,187000000.0
2009-07-17 17:21:00,0.6433,0.6435,0.6433,0.6434,149000000.0
2009-07-17 17:22:00,0.6435,0.64355,0.6434,0.64355,165200000.0
2009-07-17 17:23:00,0.6435,0.6435,0.6433,0.64345,83200000.0
2009-07-17 17:24:00,0.6434,0.6439,0.6434,0.6439,327300000.0
2009-07-17 17:25:00,0.6438,0.6438,0.64315,0.64315,362200000.0
2009-07-17 17:26:00,0.6432,0.6435,0.6429,0.6434,524999999.0
2009-07-17 17:27:00,0.6434,0.6434,0.64295,0.6431,165900000.0
2009-07-17 17:28:00,0.6431,0.6434,0.6429,0.64325,335800000.0
2009-07-17 17:29:00,0.64325,0.6436,0.64325,0.6433,253000000.0
2009-07-17 17:30:00,0.6433,0.64335,0.6428,0.64305,642400003.0
2009-07-17 17:31:00,0.64305,0.64305,0.643,0.643,164600000.0
2009-07-17 17:32:00,0.643,0.6432,0.643,0.6432,283000000.0
2009-07-17 17:33:00,0.643,0.6432,0.643,0.6432,207200000.0
2009-07-17 17:34:00,0.6432,0.6432,0.6429,0.643,714999991.0
2009-07-17 17:35:00,0.643,0.64305,0.643,0.64305,40200000.0
2009-07-17 17:36:00,0.64315,0.64315,0.64295,0.64295,100800000.0
2009-07-17 17:37:00,0.64295,0.64315,0.64285,0.6429,294400000.0
2009-07-17 17:38:00,0.6429,0.64305,0.64285,0.6429,437800005.0
2009-07-17 17:39:00,0.64295,0.64305,0.6428,0.64285,211299999.0
2009-07-17 17:40:00,0.64285,0.64295,0.6428,0.6428,69800001.0
2009-07-17 17:41:00,0.6428,0.64295,0.64275,0.6429,224000000.0
2009-07-17 17:42:00,0.6429,0.6429,0.6429,0.6429,19200000.0
2009-07-17 17:43:00,0.64285,0.643,0.6428,0.64295,310500002.0
2009-07-17 17:44:00,0.643,0.64305,0.6429,0.6429,97599999.0
2009-07-17 17:45:00,0.64285,0.64285,0.64225,0.64235,760000000.0
2009-07-17 17:46:00,0.64235,0.64275,0.64235,0.64265,105199999.0
2009-07-17 17:47:00,0.6426,0.6426,0.6423,0.6426,238600000.0
2009-07-17 17:48:00,0.6426,0.6428,0.6425,0.64275,290400003.0
2009-07-17 17:49:00,0.64275,0.6429,0.64275,0.64285,217400002.0
2009-07-17 17:50:00,0.6429,0.6429,0.6427,0.64275,161999998.0
2009-07-17 17:51:00,0.6428,0.6429,0.64265,0.64265,161199999.0
2009-07-17 17:52:00,0.64265,0.64285,0.64265,0.64265,180200000.0
2009-07-17 17:53:00,0.64265,0.64265,0.6421,0.6421,398199999.0
2009-07-17 17:54:00,0.6422,0.6424,0.64215,0.64225,200199999.0
2009-07-17 17:55:00,0.64225,0.6424,0.6422,0.6423,169300000.0
2009-07-17 17:56:00,0.6423,0.6423,0.64225,0.64225,185399999.0
2009-07-17 17:57:00,0.64235,0.64245,0.6423,0.6424,300999999.0
2009-07-17 17:58:00,0.6424,0.6425,0.6424,0.6424,65200000.0
2009-07-17 17:59:00,0.6424,0.643,0.6424,0.6428,374699999.0
2009-07-17 18:00:00,0.6428,0.6428,0.6428,0.6428,277200000.0
2009-07-17 18:01:00,0.6428,0.6429,0.6428,0.6428,118200000.0
2009-07-17 18:02:00,0.64285,0.6429,0.6428,0.6429,183200000.0
2009-07-17 18:03:00,0.6429,0.6429,0.6428,0.6429,133600001.0
2009-07-17 18:04:00,0.6429,0.6429,0.6428,0.6429,285400001.0
2009-07-17 18:05:00,0.6429,0.6429,0.6428,0.6428,188800001.0
2009-07-17 18:06:00,0.6428,0.6432,0.6428,0.6432,224600000.0
2009-07-17 18:07:00,0.6432,0.6434,0.6431,0.64325,74800000.0
2009-07-17 18:08:00,0.64325,0.64325,0.64325,0.64325,4800000.0
2009-07-17 18:09:00,0.6433,0.64335,0.6433,0.64335,18400000.0
2009-07-17 18:10:00,0.64335,0.6434,0.6433,0.6433,180800000.0
2009-07-17 18:11:00,0.6433,0.6433,0.6433,0.6433,9600000.0
2009-07-17 18:12:00,0.64285,0.64308,0.64285,0.64305,68800000.0
2009-07-17 18:13:00,0.6433,0.6433,0.6433,0.6433,9600000.0
2009-07-17 18:14:00,0.6433,0.64335,0.6431,0.6433,158999999.0
2009-07-17 18:15:00,0.64325,0.6433,0.6432,0.6432,76800000.0
2009-07-17 18:16:00,0.6433,0.6435,0.6431,0.6433,101200000.0
2009-07-17 18:17:00,0.6433,0.64335,0.6433,0.6433,37200000.0
2009-07-17 18:18:00,0.6433,0.6435,0.6433,0.6435,52200000.0
2009-07-17 18:19:00,0.64335,0.6434,0.6433,0.64335,68600000.0
2009-07-17 18:20:00,0.64335,0.6436,0.64335,0.6435,124800000.0
2009-07-17 18:21:00,0.6435,0.6437,0.6435,0.6437,292400002.0
2009-07-17 18:22:00,0.6437,0.6438,0.6437,0.6437,50400000.0
2009-07-17 18:23:00,0.6437,0.6438,0.6437,0.6437,107200000.0
2009-07-17 18:24:00,0.6437,0.6437,0.64335,0.64335,85800000.0
2009-07-17 18:25:00,0.64345,0.6435,0.6434,0.6435,79400000.0
2009-07-17 18:26:00,0.6435,0.6435,0.6434,0.6435,70000000.0
2009-07-17 18:27:00,0.6435,0.6435,0.6433,0.6433,52000000.0
2009-07-17 18:28:00,0.6433,0.6435,0.6433,0.64345,91400000.0
2009-07-17 18:29:00,0.64345,0.6435,0.6434,0.6434,84200000.0
2009-07-17 18:30:00,0.6434,0.6435,0.64325,0.64325,228999999.0
2009-07-17 18:31:00,0.64325,0.6434,0.6429,0.6432,188600001.0
2009-07-17 18:32:00,0.6432,0.6432,0.6429,0.64305,137200000.0
2009-07-17 18:33:00,0.643,0.64315,0.6428,0.6428,338600005.0
2009-07-17 18:34:00,0.6428,0.6432,0.6427,0.64315,190400003.0
2009-07-17 18:35:00,0.6431,0.6432,0.6428,0.6431,168800000.0
2009-07-17 18:36:00,0.6431,0.6433,0.643,0.6432,96600000.0
2009-07-17 18:37:00,0.6431,0.6435,0.6431,0.6435,112800001.0
2009-07-17 18:38:00,0.64345,0.6435,0.6434,0.6434,30200000.0
2009-07-17 18:39:00,0.6434,0.6435,0.6434,0.6435,41000000.0
2009-07-17 18:40:00,0.64355,0.64355,0.6431,0.6433,182000000.0
2009-07-17 18:41:00,0.6433,0.64365,0.6433,0.6434,389000001.0
2009-07-17 18:42:00,0.6435,0.6444,0.6435,0.6444,105000000.0
2009-07-17 18:43:00,0.6444,0.6444,0.6439,0.64405,245800002.0
2009-07-17 18:44:00,0.64405,0.64405,0.64385,0.64385,100200001.0
2009-07-17 18:45:00,0.64385,0.6441,0.64375,0.644,63400000.0
2009-07-17 18:46:00,0.644,0.6441,0.64375,0.64375,56200000.0
2009-07-17 18:47:00,0.644,0.6441,0.64385,0.64405,43200000.0
2009-07-17 18:48:00,0.6441,0.6441,0.64405,0.64405,18800000.0
2009-07-17 18:49:00,0.644,0.644,0.6438,0.6438,25400000.0
2009-07-17 18:50:00,0.6438,0.6441,0.6437,0.6439,103800001.0
2009-07-17 18:51:00,0.64385,0.6439,0.64385,0.6439,26200000.0
2009-07-17 18:52:00,0.64385,0.6439,0.64385,0.64385,24200000.0
2009-07-17 18:53:00,0.6439,0.64395,0.6439,0.64395,43800002.0
2009-07-17 18:54:00,0.64395,0.64395,0.64395,0.64395,59200000.0
2009-07-17 18:55:00,0.64395,0.64415,0.6439,0.6439,181000000.0
2009-07-17 18:56:00,0.6439,0.644,0.6439,0.644,119400000.0
2009-07-17 18:57:00,0.644,0.64405,0.644,0.64405,142400001.0
2009-07-17 18:58:00,0.644,0.64405,0.644,0.64405,88999999.0
2009-07-17 18:59:00,0.64405,0.6443,0.64405,0.64405,91800000.0
2009-07-17 19:00:00,0.64405,0.6442,0.64405,0.6442,88400000.0
2009-07-17 19:01:00,0.6442,0.6442,0.6442,0.6442,8200000.0
2009-07-17 19:02:00,0.6442,0.6442,0.6442,0.6442,4800000.0
2009-07-17 19:03:00,0.6442,0.6442,0.6442,0.6442,5800000.0
2009-07-17 19:04:00,0.6442,0.6442,0.6442,0.6442,6000000.0
2009-07-17 19:05:00,0.6442,0.6442,0.6442,0.6442,1000000.0
2009-07-17 19:06:00,0.6442,0.6443,0.64415,0.6443,70600000.0
2009-07-17 19:07:00,0.6443,0.6443,0.6442,0.6442,83900000.0
2009-07-17 19:08:00,0.6442,0.6443,0.6442,0.6443,46200000.0
2009-07-17 19:09:00,0.6443,0.6443,0.64425,0.64425,39200000.0
2009-07-17 19:10:00,0.6442,0.6442,0.6442,0.6442,15400000.0
2009-07-17 19:11:00,0.6442,0.64425,0.64405,0.64405,134800001.0
2009-07-17 19:12:00,0.64425,0.6443,0.644,0.6443,58400000.0
2009-07-17 19:13:00,0.64417,0.6442,0.64413,0.64413,57600000.0
2009-07-17 19:14:00,0.6442,0.6442,0.6442,0.6442,32400000.0
2009-07-17 19:15:00,0.6442,0.6442,0.64415,0.6442,181400002.0
2009-07-17 19:16:00,0.6442,0.6442,0.64395,0.64395,32600000.0
2009-07-17 19:17:00,0.644,0.6441,0.644,0.644,80000000.0
2009-07-17 19:18:00,0.644,0.644,0.644,0.644,30400000.0
2009-07-17 19:19:00,0.64389,0.64389,0.64365,0.64389,82999999.0
2009-07-17 19:20:00,0.6441,0.64425,0.644,0.64425,100600000.0
2009-07-17 19:21:00,0.64425,0.64425,0.6442,0.6442,24400000.0
2009-07-17 19:22:00,0.6442,0.6442,0.6442,0.6442,36000000.0
2009-07-17 19:23:00,0.6442,0.6442,0.6442,0.6442,46600000.0
2009-07-17 19:24:00,0.6442,0.64425,0.6442,0.6442,159200000.0
2009-07-17 19:25:00,0.6442,0.6442,0.64415,0.6442,83000000.0
2009-07-17 19:26:00,0.6442,0.6442,0.64415,0.64415,11000000.0
2009-07-17 19:27:00,0.6441,0.6441,0.64405,0.64405,29600000.0
2009-07-17 19:28:00,0.64374,0.6438,0.64358,0.6438,633600001.0
2009-07-17 19:29:00,0.6441,0.6442,0.64405,0.6442,82400000.0
2009-07-17 19:30:00,0.6442,0.6442,0.64415,0.6442,57200001.0
2009-07-17 19:31:00,0.6442,0.6442,0.64415,0.6442,104800000.0
2009-07-17 19:32:00,0.6442,0.6442,0.6441,0.6442,75400000.0
2009-07-17 19:33:00,0.6442,0.6442,0.64415,0.6442,61800001.0
2009-07-17 19:34:00,0.64415,0.6442,0.6441,0.6442,167600005.0
2009-07-17 19:35:00,0.64415,0.6442,0.64415,0.64415,121800002.0
2009-07-17 19:36:00,0.6442,0.6443,0.64415,0.64415,12000000.0
2009-07-17 19:37:00,0.6442,0.6445,0.6442,0.6445,94200000.0
2009-07-17 19:38:00,0.6445,0.6445,0.644,0.644,136600000.0
2009-07-17 19:39:00,0.644,0.64425,0.644,0.6441,31000000.0
2009-07-17 19:40:00,0.64405,0.6441,0.64405,0.6441,16000000.0
2009-07-17 19:41:00,0.64415,0.64415,0.64415,0.64415,7400000.0
2009-07-17 19:42:00,0.6441,0.64425,0.6441,0.6442,67800000.0
2009-07-17 19:43:00,0.6442,0.64425,0.6442,0.64425,88800000.0
2009-07-17 19:44:00,0.64425,0.64425,0.6442,0.64425,141800000.0
2009-07-17 19:45:00,0.6443,0.6444,0.6443,0.6443,179400001.0
2009-07-17 19:46:00,0.6443,0.6444,0.6443,0.6443,126000000.0
2009-07-17 19:47:00,0.6443,0.6443,0.6443,0.6443,29600000.0
2009-07-17 19:48:00,0.6443,0.6443,0.6443,0.6443,96200000.0
2009-07-17 19:49:00,0.6443,0.6443,0.6443,0.6443,74000000.0
2009-07-17 19:50:00,0.6443,0.6443,0.6443,0.6443,37000000.0
2009-07-17 19:51:00,0.6444,0.6444,0.6444,0.6444,31600000.0
2009-07-17 19:52:00,0.6443,0.6444,0.6443,0.6444,39000000.0
2009-07-17 19:53:00,0.6445,0.6447,0.6443,0.6446,28700000.0
2009-07-17 19:54:00,0.6443,0.6444,0.64425,0.64435,56400000.0
2009-07-17 19:55:00,0.6443,0.6443,0.6443,0.6443,85200000.0
2009-07-17 19:56:00,0.6443,0.6443,0.6443,0.6443,70400000.0
2009-07-17 19:57:00,0.6443,0.6445,0.6443,0.6445,89400000.0
2009-07-17 19:58:00,0.6445,0.6446,0.6442,0.64455,106800000.0
2009-07-17 19:59:00,0.64444,0.64451,0.64423,0.64447,159200000.0
2009-07-17 20:00:00,0.64455,0.64455,0.6441,0.6443,109200000.0
2009-07-17 20:01:00,0.6442,0.6444,0.6442,0.6444,36200000.0
2009-07-17 20:02:00,0.6445,0.6445,0.6445,0.6445,9600000.0
2009-07-17 20:03:00,0.64455,0.64455,0.64455,0.64455,18000000.0
2009-07-17 20:04:00,0.64447,0.64447,0.64433,0.64433,79600000.0
2009-07-17 20:05:00,0.6445,0.6445,0.6445,0.6445,9000000.0
2009-07-17 20:06:00,0.6446,0.6446,0.64455,0.64455,16000000.0
2009-07-17 20:07:00,0.64465,0.64465,0.64455,0.64465,107000000.0
2009-07-17 20:08:00,0.64465,0.64465,0.6445,0.64465,48800000.0
2009-07-17 20:09:00,0.64465,0.64465,0.64455,0.64465,71000000.0
2009-07-17 20:10:00,0.6445,0.6447,0.6444,0.6444,78199999.0
2009-07-17 20:11:00,0.64427,0.64427,0.64427,0.64427,6400000.0
2009-07-17 20:12:00,0.64416,0.64428,0.64399,0.64421,82400000.0
2009-07-17 20:13:00,0.64432,0.64441,0.64399,0.64399,28400000.0
2009-07-17 20:14:00,0.64435,0.64435,0.64395,0.64415,141000001.0
2009-07-17 20:15:00,0.64415,0.64415,0.64415,0.64415,7400000.0
2009-07-17 20:16:00,0.64388,0.644,0.64374,0.64399,95800000.0
2009-07-17 20:17:00,0.64415,0.6442,0.6439,0.6439,62000000.0
2009-07-17 20:18:00,0.6439,0.64435,0.6439,0.6442,185600001.0
2009-07-17 20:19:00,0.64394,0.64419,0.64394,0.64407,48600000.0
2009-07-17 20:20:00,0.64412,0.64414,0.64384,0.64384,70800000.0
2009-07-17 20:21:00,0.6443,0.6443,0.6443,0.6443,24400000.0
2009-07-17 20:22:00,0.6444,0.6444,0.6444,0.6444,23000000.0
2009-07-17 20:23:00,0.6444,0.6444,0.6444,0.6444,104000000.0
2009-07-17 20:24:00,0.64424,0.64429,0.64397,0.64403,68800000.0
2009-07-17 20:25:00,0.6443,0.64435,0.64393,0.64401,74800000.0
2009-07-17 20:26:00,0.6444,0.6444,0.6444,0.6444,16200001.0
2009-07-17 20:27:00,0.6444,0.6445,0.6444,0.6444,54000000.0
2009-07-17 20:28:00,0.6444,0.6444,0.6444,0.6444,27600000.0
2009-07-17 20:29:00,0.64405,0.64435,0.64385,0.6442,71200000.0
2009-07-17 20:30:00,0.64404,0.64404,0.64398,0.64398,22600000.0
2009-07-17 20:31:00,0.64402,0.64402,0.64387,0.64397,81400000.0
2009-07-17 20:32:00,0.6441,0.6441,0.6441,0.6441,9800000.0
2009-07-17 20:33:00,0.64381,0.64395,0.64373,0.6439,89800000.0
2009-07-17 20:34:00,0.64398,0.64403,0.64375,0.64375,32800000.0
2009-07-17 20:35:00,0.64367,0.64392,0.64367,0.6439,74000000.0
2009-07-17 20:36:00,0.6438,0.644,0.6438,0.6439,57000000.0
2009-07-17 20:37:00,0.6441,0.6441,0.6441,0.6441,1400000.0
2009-07-17 20:38:00,0.64386,0.64408,0.64386,0.64399,39400000.0
2009-07-17 20:39:00,0.64395,0.6441,0.64395,0.6441,17000000.0
2009-07-17 20:40:00,0.6441,0.6441,0.6441,0.6441,5600000.0
2009-07-17 20:41:00,0.6441,0.6445,0.64405,0.64435,118900000.0
2009-07-17 20:42:00,0.64435,0.6447,0.6443,0.6446,109400000.0
2009-07-17 20:43:00,0.6446,0.6446,0.6444,0.64445,116000000.0
2009-07-17 20:44:00,0.6445,0.6445,0.6445,0.6445,7400000.0
2009-07-17 20:45:00,0.64445,0.64445,0.64445,0.64445,21200000.0
2009-07-17 20:46:00,0.64445,0.6445,0.64445,0.64445,169400003.0
2009-07-17 20:47:00,0.64445,0.6445,0.64445,0.64445,451000012.0
2009-07-17 20:48:00,0.64445,0.64445,0.64445,0.64445,310200011.0
2009-07-17 20:49:00,0.64465,0.64465,0.64465,0.64465,1000000.0
2009-07-17 20:50:00,0.6446,0.6447,0.6446,0.6447,49800000.0
2009-07-17 20:51:00,0.64457,0.64457,0.64447,0.64447,35400000.0
2009-07-17 20:52:00,0.6447,0.6447,0.6447,0.6447,4800000.0
2009-07-17 20:53:00,0.6443,0.64449,0.6443,0.6444,33200000.0
2009-07-17 20:54:00,0.64427,0.64446,0.64426,0.6443,199200000.0
2009-07-17 20:55:00,0.6447,0.6447,0.6446,0.64465,44600000.0
2009-07-17 20:56:00,0.6446,0.64465,0.64435,0.64435,103000003.0
2009-07-17 20:57:00,0.64435,0.6445,0.64435,0.64445,259400000.0
2009-07-17 20:58:00,0.64445,0.64445,0.64435,0.64435,27200000.0
2009-07-17 20:59:00,0.6444,0.64455,0.64435,0.6445,131600000.0
2009-07-17 21:00:00,0.64445,0.64445,0.64445,0.64445,20200001.0
2009-07-17 21:01:00,0.64445,0.64445,0.6444,0.6444,49400001.0
2009-07-17 21:02:00,0.6444,0.6444,0.6444,0.6444,40200000.0
2009-07-17 21:03:00,0.64427,0.64427,0.64425,0.64427,34200000.0
2009-07-17 21:04:00,0.6444,0.6444,0.6444,0.6444,12200000.0
2009-07-17 21:05:00,0.64418,0.64444,0.64406,0.6442,137200000.0
2009-07-17 21:06:00,0.6444,0.6444,0.6444,0.6444,10600000.0
2009-07-17 21:07:00,0.64422,0.64426,0.64408,0.64408,9600000.0
2009-07-17 21:08:00,0.64445,0.64445,0.64445,0.64445,6000000.0
2009-07-17 21:09:00,0.64445,0.64445,0.64445,0.64445,6400000.0
2009-07-17 21:10:00,0.6442,0.64447,0.64419,0.64435,48600000.0
2009-07-17 21:11:00,0.64445,0.64445,0.64435,0.64435,70800000.0
2009-07-17 21:12:00,0.64435,0.64435,0.6443,0.6443,87200003.0
2009-07-17 21:13:00,0.6442,0.64425,0.64415,0.64415,171400008.0
2009-07-17 21:14:00,0.64415,0.64415,0.64415,0.64415,67800001.0
2009-07-17 21:15:00,0.64405,0.64415,0.64405,0.64405,154400000.0
2009-07-17 21:16:00,0.64405,0.64405,0.64405,0.64405,7400000.0
2009-07-17 21:17:00,0.644,0.64407,0.64386,0.64394,138000000.0
2009-07-17 21:18:00,0.64415,0.64415,0.64415,0.64415,41799999.0
2009-07-17 21:19:00,0.64415,0.64425,0.64405,0.64405,54200001.0
2009-07-17 21:20:00,0.6441,0.6441,0.6441,0.6441,11200000.0
2009-07-17 21:21:00,0.6441,0.6441,0.6441,0.6441,9600000.0
2009-07-17 21:22:00,0.64388,0.64391,0.6438,0.64384,51600000.0
2009-07-17 21:23:00,0.64385,0.6439,0.64381,0.64384,128600000.0
2009-07-17 21:24:00,0.64383,0.6439,0.64377,0.6439,48800000.0
2009-07-17 21:25:00,0.644,0.64405,0.64385,0.64388,122400000.0
2009-07-17 21:26:00,0.64378,0.64405,0.64378,0.64387,347000000.0
2009-07-17 21:27:00,0.64378,0.64403,0.64372,0.6438,138999999.0
2009-07-17 21:28:00,0.64405,0.64405,0.64405,0.64405,54600000.0
2009-07-17 21:29:00,0.64405,0.64405,0.6438,0.6438,175799999.0
2009-07-17 21:30:00,0.6438,0.6438,0.6438,0.6438,24000000.0
2009-07-17 21:31:00,0.6438,0.6438,0.64355,0.64365,142799999.0
2009-07-17 21:32:00,0.64365,0.64365,0.64365,0.64365,12800000.0
2009-07-17 21:33:00,0.6436,0.6436,0.6436,0.6436,10600000.0
2009-07-17 21:34:00,0.64355,0.64366,0.64335,0.64349,93200000.0
2009-07-17 21:35:00,0.64356,0.64356,0.64334,0.64352,57400000.0
2009-07-17 21:36:00,0.6436,0.64365,0.6436,0.64365,36200000.0
2009-07-17 21:37:00,0.64365,0.64365,0.6427,0.6428,125000000.0
2009-07-17 21:38:00,0.643,0.64325,0.6427,0.6428,95000000.0
2009-07-17 21:39:00,0.6426,0.6427,0.6426,0.6427,44200000.0
2009-07-17 21:40:00,0.6428,0.6429,0.6427,0.6429,51200000.0
2009-07-17 21:41:00,0.64285,0.64315,0.6428,0.6428,14800000.0
2009-07-17 21:42:00,0.6429,0.64345,0.6429,0.643,197800000.0
2009-07-17 21:43:00,0.6427,0.643,0.6427,0.6428,43000000.0
2009-07-17 21:44:00,0.64295,0.64315,0.6426,0.6429,146400000.0
2009-07-17 21:45:00,0.64285,0.64285,0.64275,0.64275,15400000.0
2009-07-17 21:46:00,0.64275,0.6428,0.64275,0.6428,36200000.0
2009-07-17 21:47:00,0.6427,0.64305,0.6426,0.6427,120399998.0
2009-07-17 21:48:00,0.6427,0.6427,0.6427,0.6427,7400000.0
2009-07-17 21:49:00,0.64259,0.64268,0.64254,0.64254,112999998.0
2009-07-17 21:50:00,0.6428,0.643,0.6428,0.6428,61600000.0
2009-07-17 21:51:00,0.64285,0.64285,0.6428,0.6428,29800000.0
2009-07-17 21:52:00,0.6428,0.643,0.6428,0.643,18600000.0
2009-07-17 21:53:00,0.64295,0.64295,0.6428,0.6428,74399999.0
2009-07-17 21:54:00,0.6428,0.6428,0.6428,0.6428,10600000.0
2009-07-17 21:55:00,0.64263,0.64264,0.64253,0.64264,55400000.0
2009-07-17 21:56:00,0.643,0.643,0.643,0.643,1600000.0
2009-07-17 21:57:00,0.64269,0.64279,0.64259,0.64265,85000000.0
2009-07-17 21:58:00,0.643,0.643,0.643,0.643,3200000.0
2009-07-17 21:59:00,0.6429,0.64295,0.64282,0.64295,13200000.0
2009-07-17 22:00:00,0.64289,0.64289,0.64278,0.64283,5400000.0
2009-07-17 22:01:00,0.64285,0.64285,0.64285,0.64285,14800000.0
2009-07-17 22:02:00,0.6429,0.6429,0.64285,0.64285,39000000.0
2009-07-17 22:03:00,0.64273,0.6428,0.64267,0.64268,25600000.0
2009-07-17 22:04:00,0.6428,0.643,0.6428,0.643,38800000.0
2009-07-17 22:05:00,0.64285,0.64285,0.64285,0.64285,22200000.0
2009-07-17 22:06:00,0.64265,0.64274,0.6426,0.6426,82800000.0
2009-07-17 22:07:00,0.64285,0.643,0.64285,0.64295,61600000.0
2009-07-17 22:08:00,0.64295,0.6431,0.64295,0.64305,40200000.0
2009-07-17 22:09:00,0.64292,0.64292,0.64288,0.64288,9000000.0
2009-07-17 22:10:00,0.64287,0.64294,0.64287,0.64294,35600000.0
2009-07-17 22:11:00,0.64268,0.64293,0.64268,0.64274,39000000.0
2009-07-17 22:12:00,0.64281,0.64294,0.64281,0.64287,38400000.0
2009-07-17 22:13:00,0.64285,0.64298,0.64285,0.64289,31000000.0
2009-07-17 22:14:00,0.6431,0.6431,0.6431,0.6431,1200000.0
2009-07-17 22:15:00,0.6431,0.6431,0.64272,0.64272,61600000.0
2009-07-17 22:16:00,0.64296,0.64311,0.64281,0.64303,89400000.0
2009-07-17 22:17:00,0.64315,0.6433,0.643,0.6433,110400000.0
2009-07-17 22:18:00,0.643,0.64313,0.64287,0.6431,93800000.0
2009-07-17 22:19:00,0.64311,0.64311,0.64274,0.64274,63000000.0
2009-07-17 22:20:00,0.64284,0.64324,0.64284,0.64311,61799999.0
2009-07-17 22:21:00,0.64308,0.64311,0.64274,0.64274,72200000.0
2009-07-17 22:22:00,0.6433,0.6433,0.6433,0.6433,4000000.0
2009-07-17 22:23:00,0.6433,0.6433,0.6433,0.6433,2000000.0
2009-07-17 22:24:00,0.64292,0.64292,0.64272,0.64272,38800000.0
2009-07-17 22:25:00,0.64274,0.64289,0.64274,0.64277,84199999.0
2009-07-17 22:26:00,0.64275,0.64286,0.64275,0.64284,34600000.0
2009-07-17 22:27:00,0.6433,0.6433,0.6427,0.64305,66800000.0
2009-07-17 22:28:00,0.64315,0.6432,0.64315,0.6432,31200000.0
2009-07-17 22:29:00,0.6432,0.64345,0.6432,0.6434,79200000.0
2009-07-17 22:30:00,0.64345,0.64345,0.6434,0.64345,19200000.0
2009-07-17 22:31:00,0.64325,0.6433,0.64325,0.64325,32200000.0
2009-07-17 22:32:00,0.64321,0.64335,0.64321,0.64335,91200000.0
2009-07-17 22:33:00,0.6436,0.6441,0.6436,0.6441,78399999.0
2009-07-17 22:34:00,0.64382,0.64393,0.6438,0.6439,94200000.0
2009-07-17 22:35:00,0.64415,0.64455,0.6439,0.6439,81200000.0
2009-07-17 22:36:00,0.6444,0.6445,0.64425,0.64425,76000001.0
2009-07-17 22:37:00,0.6444,0.6444,0.64425,0.64425,41000001.0
2009-07-17 22:38:00,0.6442,0.6442,0.6442,0.6442,7400000.0
2009-07-17 22:39:00,0.64405,0.64409,0.644,0.64404,88200000.0
2009-07-17 22:40:00,0.64415,0.6443,0.64415,0.6443,55400000.0
2009-07-17 22:41:00,0.64415,0.64415,0.64405,0.6441,63000001.0
2009-07-17 22:42:00,0.6441,0.64425,0.64405,0.64425,74400000.0
2009-07-17 22:43:00,0.6442,0.6442,0.6442,0.6442,14800000.0
2009-07-17 22:44:00,0.6442,0.6442,0.64415,0.64415,16000000.0
2009-07-17 22:45:00,0.6441,0.6441,0.6441,0.6441,7400000.0
2009-07-17 22:46:00,0.64393,0.644,0.64379,0.64379,122599997.0
2009-07-17 22:47:00,0.6439,0.6439,0.64385,0.64385,16400000.0
2009-07-17 22:48:00,0.64385,0.64405,0.64365,0.64375,71000001.0
2009-07-17 22:49:00,0.64375,0.64375,0.64375,0.64375,7400000.0
2009-07-17 22:50:00,0.64395,0.64405,0.64385,0.64385,40400000.0
2009-07-17 22:51:00,0.64385,0.64385,0.64385,0.64385,14800000.0
2009-07-17 22:52:00,0.64405,0.64405,0.64385,0.64385,27600000.0
2009-07-17 22:53:00,0.64385,0.64385,0.6438,0.6438,29600000.0
2009-07-17 22:54:00,0.6438,0.6438,0.64375,0.64375,36000000.0
2009-07-17 22:55:00,0.64385,0.6442,0.64385,0.6442,62400000.0
2009-07-17 22:56:00,0.6445,0.645,0.6445,0.645,48000000.0
2009-07-17 22:57:00,0.64425,0.64425,0.644,0.644,38800000.0
2009-07-17 22:58:00,0.64445,0.64535,0.64395,0.64535,142400000.0
2009-07-17 22:59:00,0.6455,0.6455,0.6447,0.6447,76000000.0
2009-07-20 00:00:00,0.64517,0.64517,0.64513,0.64513,56400000.0
2009-07-20 00:01:00,0.64489,0.64503,0.64489,0.64503,56400000.0
2009-07-20 00:02:00,0.645,0.6452,0.645,0.6452,56400000.0
2009-07-20 00:03:00,0.64513,0.64513,0.64477,0.64479,56400000.0
2009-07-20 00:05:00,0.64467,0.64471,0.64467,0.64471,56400000.0
2009-07-20 00:06:00,0.64469,0.64471,0.64469,0.64471,56400000.0
2009-07-20 00:07:00,0.6448,0.64485,0.64478,0.64482,56400000.0
2009-07-20 00:08:00,0.64489,0.64507,0.64489,0.64492,56400000.0
2009-07-20 00:09:00,0.64493,0.64493,0.64493,0.64493,56400000.0
2009-07-20 00:10:00,0.6449,0.645,0.64478,0.64478,56400000.0
2009-07-20 00:11:00,0.64477,0.64477,0.64477,0.64477,56400000.0
2009-07-20 00:12:00,0.64468,0.64484,0.64457,0.64457,56400000.0
2009-07-20 00:13:00,0.64458,0.64491,0.64458,0.64491,56400000.0
2009-07-20 00:14:00,0.64481,0.64481,0.64481,0.64481,56400000.0
2009-07-20 00:15:00,0.645,0.645,0.645,0.645,56400000.0
2009-07-20 00:16:00,0.64498,0.64525,0.64498,0.64514,56400000.0
2009-07-20 00:22:00,0.64507,0.64519,0.64507,0.64519,56400000.0
2009-07-20 00:23:00,0.64516,0.6452,0.64511,0.6452,56400000.0
2009-07-20 00:25:00,0.64523,0.64523,0.6451,0.6451,56400000.0
2009-07-20 00:26:00,0.64515,0.64521,0.6451,0.6451,56400000.0
2009-07-20 00:27:00,0.64513,0.64513,0.64513,0.64513,56400000.0
2009-07-20 00:28:00,0.64521,0.64521,0.64521,0.64521,56400000.0
2009-07-20 00:31:00,0.6452,0.6452,0.64516,0.64516,56400000.0
2009-07-20 00:37:00,0.6452,0.64531,0.6452,0.64531,56400000.0
2009-07-20 00:38:00,0.64525,0.64535,0.64525,0.64535,56400000.0
2009-07-20 00:39:00,0.6453,0.64535,0.6453,0.64535,56400000.0
2009-07-20 00:40:00,0.6453,0.64539,0.64527,0.64539,56400000.0
2009-07-20 00:41:00,0.64535,0.64535,0.64531,0.64534,56400000.0
2009-07-20 00:42:00,0.64538,0.64549,0.64536,0.64549,56400000.0
2009-07-20 00:43:00,0.64545,0.64564,0.64545,0.64563,56400000.0
2009-07-20 00:44:00,0.64555,0.64576,0.64545,0.64576,56400000.0
2009-07-20 00:45:00,0.64569,0.64571,0.64567,0.64569,56400000.0
2009-07-20 00:46:00,0.6458,0.6458,0.64565,0.64566,56400000.0
2009-07-20 00:47:00,0.64565,0.64565,0.64561,0.64561,56400000.0
2009-07-20 00:48:00,0.64568,0.64572,0.64565,0.64568,56400000.0
2009-07-20 00:50:00,0.64562,0.64567,0.64561,0.64565,56400000.0
2009-07-20 00:51:00,0.6457,0.6457,0.6457,0.6457,56400000.0
2009-07-20 00:52:00,0.6456,0.6457,0.6456,0.6457,56400000.0
2009-07-20 00:53:00,0.64571,0.64571,0.64561,0.64561,56400000.0
2009-07-20 00:54:00,0.64567,0.64567,0.64567,0.64567,56400000.0
2009-07-20 00:55:00,0.6456,0.6457,0.6456,0.6457,56400000.0
2009-07-20 00:57:00,0.64555,0.64556,0.64555,0.64556,56400000.0
2009-07-20 00:58:00,0.64557,0.64568,0.64557,0.6456,56400000.0
2009-07-20 00:59:00,0.64554,0.64561,0.64547,0.64561,56400000.0
2009-07-20 01:00:00,0.64562,0.64562,0.64546,0.64546,56400000.0
2009-07-20 01:01:00,0.64552,0.64553,0.64537,0.64541,56400000.0
2009-07-20 01:02:00,0.64535,0.64535,0.64535,0.64535,56400000.0
2009-07-20 01:03:00,0.64533,0.64544,0.64533,0.6454,56400000.0
2009-07-20 01:04:00,0.64543,0.64552,0.64543,0.64551,56400000.0
2009-07-20 01:05:00,0.64552,0.64552,0.64552,0.64552,56400000.0
2009-07-20 01:06:00,0.64553,0.64556,0.64553,0.64556,56400000.0
2009-07-20 01:07:00,0.64555,0.64556,0.6455,0.64554,56400000.0
2009-07-20 01:08:00,0.64556,0.64556,0.64556,0.64556,56400000.0
2009-07-20 01:10:00,0.64555,0.64555,0.64551,0.64551,56400000.0
2009-07-20 01:12:00,0.64555,0.64555,0.64555,0.64555,56400000.0
2009-07-20 01:13:00,0.6455,0.6455,0.6455,0.6455,56400000.0
2009-07-20 01:14:00,0.64555,0.64565,0.64555,0.64565,56400000.0
2009-07-20 01:15:00,0.64567,0.64576,0.64567,0.64576,56400000.0
2009-07-20 01:16:00,0.64573,0.64577,0.64568,0.64577,56400000.0
2009-07-20 01:17:00,0.64576,0.64576,0.64573,0.64573,56400000.0
2009-07-20 01:18:00,0.64571,0.64571,0.64567,0.64567,56400000.0
2009-07-20 01:19:00,0.6457,0.6457,0.6457,0.6457,56400000.0
2009-07-20 01:20:00,0.64578,0.6458,0.64572,0.64578,56400000.0
2009-07-20 01:21:00,0.64579,0.64594,0.64574,0.64575,56400000.0
2009-07-20 01:22:00,0.64581,0.64586,0.64581,0.64586,56400000.0
2009-07-20 01:25:00,0.6457,0.64583,0.64564,0.64583,56400000.0
2009-07-20 01:26:00,0.64587,0.64587,0.64587,0.64587,56400000.0
2009-07-20 01:27:00,0.64575,0.6458,0.64575,0.6458,56400000.0
2009-07-20 01:28:00,0.64584,0.64632,0.64584,0.64627,56400000.0
2009-07-20 01:29:00,0.64623,0.64623,0.64611,0.64611,56400000.0
2009-07-20 01:30:00,0.64623,0.64626,0.64615,0.64626,56400000.0
2009-07-20 01:31:00,0.64627,0.64627,0.64625,0.64625,56400000.0
2009-07-20 01:32:00,0.64619,0.64628,0.64613,0.64614,56400000.0
2009-07-20 01:33:00,0.6461,0.64623,0.64609,0.64623,56400000.0
2009-07-20 01:34:00,0.64624,0.64624,0.6462,0.6462,56400000.0
2009-07-20 01:35:00,0.64625,0.64625,0.64614,0.6462,56400000.0
2009-07-20 01:36:00,0.64621,0.64621,0.6462,0.6462,56400000.0
2009-07-20 01:37:00,0.64624,0.64627,0.64623,0.64627,56400000.0
2009-07-20 01:38:00,0.64624,0.64624,0.64604,0.64604,56400000.0
2009-07-20 01:39:00,0.64602,0.64617,0.64601,0.64617,56400000.0
2009-07-20 01:40:00,0.64619,0.64619,0.64619,0.64619,56400000.0
2009-07-20 01:41:00,0.6461,0.64614,0.6461,0.64611,56400000.0
2009-07-20 01:42:00,0.64617,0.64619,0.64602,0.64602,56400000.0
2009-07-20 01:43:00,0.64604,0.6462,0.64604,0.64616,56400000.0
2009-07-20 01:44:00,0.64615,0.6462,0.64612,0.64612,56400000.0
2009-07-20 01:45:00,0.64616,0.64616,0.6461,0.6461,56400000.0
2009-07-20 01:46:00,0.6463,0.6463,0.64581,0.64606,56400000.0
2009-07-20 01:47:00,0.64608,0.64608,0.64606,0.64607,56400000.0
2009-07-20 01:48:00,0.64615,0.64633,0.64615,0.64633,56400000.0
2009-07-20 01:49:00,0.6463,0.6464,0.6463,0.6464,56400000.0
2009-07-20 01:50:00,0.64641,0.64642,0.64634,0.64642,56400000.0
2009-07-20 01:51:00,0.6464,0.64643,0.6464,0.64643,56400000.0
2009-07-20 01:52:00,0.64647,0.64666,0.64647,0.64666,56400000.0
2009-07-20 01:53:00,0.64671,0.64672,0.64668,0.64668,56400000.0
2009-07-20 01:54:00,0.64665,0.64667,0.64659,0.64662,56400000.0
2009-07-20 01:55:00,0.64663,0.64672,0.64662,0.64671,56400000.0
2009-07-20 01:56:00,0.64672,0.64672,0.64665,0.64665,56400000.0
2009-07-20 01:57:00,0.64666,0.64675,0.64666,0.64674,56400000.0
2009-07-20 01:58:00,0.64675,0.64688,0.64675,0.64688,56400000.0
2009-07-20 01:59:00,0.64695,0.64695,0.64692,0.64692,56400000.0
2009-07-20 02:00:00,0.64705,0.6472,0.64705,0.6472,56400000.0
2009-07-20 02:01:00,0.6472,0.64745,0.6472,0.64725,56200000.0
2009-07-20 02:02:00,0.64715,0.6472,0.64695,0.64705,161400000.0
2009-07-20 02:03:00,0.64705,0.64705,0.64705,0.64705,11200000.0
2009-07-20 02:04:00,0.64705,0.64715,0.64695,0.64705,162000000.0
2009-07-20 02:05:00,0.64695,0.64695,0.6468,0.6469,80800000.0
2009-07-20 02:06:00,0.6469,0.6469,0.6463,0.64675,137399998.0
2009-07-20 02:07:00,0.64675,0.647,0.6465,0.64685,65800000.0
2009-07-20 02:08:00,0.64685,0.64685,0.64685,0.64685,5600000.0
2009-07-20 02:09:00,0.64685,0.64685,0.64685,0.64685,28400000.0
2009-07-20 02:10:00,0.64675,0.6469,0.64675,0.6469,15400000.0
2009-07-20 02:11:00,0.6469,0.6469,0.6469,0.6469,2400000.0
2009-07-20 02:12:00,0.64675,0.64675,0.64675,0.64675,11200000.0
2009-07-20 02:13:00,0.6469,0.6469,0.6469,0.6469,4800000.0
2009-07-20 02:14:00,0.6469,0.6469,0.64675,0.64675,7400000.0
2009-07-20 02:15:00,0.64675,0.64675,0.6463,0.64675,36800000.0
2009-07-20 02:16:00,0.64685,0.64685,0.6463,0.6465,53200000.0
2009-07-20 02:17:00,0.64655,0.64685,0.64655,0.64685,28400000.0
2009-07-20 02:18:00,0.6469,0.6469,0.6469,0.6469,9800000.0
2009-07-20 02:19:00,0.64685,0.64705,0.64685,0.64705,111200000.0
2009-07-20 02:20:00,0.6471,0.6478,0.6471,0.64745,79800000.0
2009-07-20 02:21:00,0.64745,0.6476,0.6473,0.64745,160400000.0
2009-07-20 02:22:00,0.64745,0.64745,0.64705,0.64725,81200000.0
2009-07-20 02:23:00,0.64725,0.64735,0.64725,0.64735,24200000.0
2009-07-20 02:24:00,0.64725,0.64725,0.64725,0.64725,32600000.0
2009-07-20 02:25:00,0.64725,0.6478,0.64725,0.6478,86000000.0
2009-07-20 02:26:00,0.6478,0.6478,0.6473,0.6475,84900000.0
2009-07-20 02:27:00,0.6476,0.6479,0.6473,0.6473,67000000.0
2009-07-20 02:28:00,0.6473,0.64755,0.6473,0.64735,61600000.0
2009-07-20 02:29:00,0.64725,0.64725,0.64725,0.64725,6600000.0
2009-07-20 02:30:00,0.64725,0.64755,0.64725,0.64755,61800000.0
2009-07-20 02:31:00,0.64755,0.648,0.64755,0.648,67800000.0
2009-07-20 02:32:00,0.64788,0.64788,0.64769,0.64769,72200000.0
2009-07-20 02:33:00,0.6478,0.64805,0.6476,0.6476,84600000.0
2009-07-20 02:34:00,0.64765,0.64835,0.64765,0.6483,134800000.0
2009-07-20 02:35:00,0.6482,0.6483,0.64815,0.6483,42600000.0
2009-07-20 02:36:00,0.6482,0.64825,0.64785,0.648,55200000.0
2009-07-20 02:37:00,0.6479,0.6479,0.64775,0.64775,26000000.0
2009-07-20 02:38:00,0.6478,0.6478,0.64775,0.64775,16200000.0
2009-07-20 02:39:00,0.648,0.648,0.6477,0.64775,220800000.0
2009-07-20 02:40:00,0.64775,0.6479,0.64775,0.64775,30800000.0
2009-07-20 02:41:00,0.64775,0.6478,0.64775,0.64775,41400000.0
2009-07-20 02:42:00,0.6479,0.64815,0.6478,0.6481,59600000.0
2009-07-20 02:43:00,0.6481,0.6481,0.6481,0.6481,2400000.0
2009-07-20 02:44:00,0.6481,0.6482,0.6481,0.6482,14000000.0
2009-07-20 02:45:00,0.6482,0.6482,0.6482,0.6482,9600000.0
2009-07-20 02:46:00,0.6482,0.6482,0.64795,0.6481,18400000.0
2009-07-20 02:47:00,0.6481,0.6481,0.648,0.648,18800000.0
2009-07-20 02:48:00,0.648,0.648,0.648,0.648,8000000.0
2009-07-20 02:49:00,0.648,0.648,0.648,0.648,4800000.0
2009-07-20 02:50:00,0.648,0.64805,0.648,0.64805,54400000.0
2009-07-20 02:51:00,0.648,0.648,0.64785,0.648,60600000.0
2009-07-20 02:52:00,0.648,0.648,0.64785,0.64785,18000000.0
2009-07-20 02:53:00,0.64775,0.6479,0.64775,0.64785,71000000.0
2009-07-20 02:54:00,0.64785,0.6479,0.6476,0.6477,82000000.0
2009-07-20 02:55:00,0.64775,0.6481,0.64775,0.648,44600000.0
2009-07-20 02:56:00,0.648,0.648,0.64795,0.64795,26400000.0
2009-07-20 02:57:00,0.64795,0.64795,0.6478,0.6478,141800000.0
2009-07-20 02:58:00,0.6478,0.6478,0.6475,0.6477,175000000.0
2009-07-20 02:59:00,0.6475,0.6475,0.64745,0.64745,19200000.0
2009-07-20 03:00:00,0.64745,0.64775,0.6474,0.64775,84400000.0
2009-07-20 03:01:00,0.6479,0.6479,0.6477,0.64775,134600000.0
2009-07-20 03:02:00,0.64775,0.6478,0.6476,0.6478,107200000.0
2009-07-20 03:03:00,0.64775,0.64775,0.6475,0.6475,72000000.0
2009-07-20 03:04:00,0.6475,0.6477,0.6475,0.6476,77600000.0
2009-07-20 03:05:00,0.6476,0.6479,0.64745,0.64785,108800000.0
2009-07-20 03:06:00,0.64785,0.648,0.64785,0.64785,25600000.0
2009-07-20 03:07:00,0.64785,0.6479,0.64785,0.64785,45600000.0
2009-07-20 03:08:00,0.6479,0.6479,0.6479,0.6479,3200000.0
2009-07-20 03:09:00,0.64785,0.6479,0.64785,0.6479,35200000.0
2009-07-20 03:10:00,0.6479,0.6479,0.6479,0.6479,16000000.0
2009-07-20 03:11:00,0.6479,0.6479,0.6479,0.6479,12800000.0
2009-07-20 03:12:00,0.6479,0.64795,0.64785,0.6479,96800000.0
2009-07-20 03:13:00,0.6479,0.6479,0.64775,0.64775,89600000.0
2009-07-20 03:14:00,0.6477,0.6477,0.64745,0.64745,107200000.0
2009-07-20 03:15:00,0.64745,0.6478,0.64745,0.6478,43800000.0
2009-07-20 03:16:00,0.6479,0.648,0.6476,0.6479,45600000.0
2009-07-20 03:17:00,0.64795,0.64795,0.64785,0.64795,30400000.0
2009-07-20 03:18:00,0.64795,0.64795,0.64795,0.64795,3200000.0
2009-07-20 03:19:00,0.64795,0.64795,0.6479,0.6479,11200000.0
2009-07-20 03:20:00,0.6479,0.6479,0.6479,0.6479,17600000.0
2009-07-20 03:21:00,0.64767,0.64777,0.64743,0.64743,61800000.0
2009-07-20 03:22:00,0.64785,0.64785,0.64785,0.64785,27200000.0
2009-07-20 03:23:00,0.64785,0.64785,0.64785,0.64785,8000000.0
2009-07-20 03:24:00,0.64805,0.64815,0.6479,0.6479,30000000.0
2009-07-20 03:25:00,0.648,0.648,0.64785,0.64785,94400000.0
2009-07-20 03:26:00,0.6478,0.6478,0.6478,0.6478,18000000.0
2009-07-20 03:27:00,0.6478,0.64815,0.6478,0.648,95200000.0
2009-07-20 03:28:00,0.64805,0.64805,0.64805,0.64805,62800000.0
2009-07-20 03:29:00,0.64805,0.64805,0.64785,0.64785,50200000.0
2009-07-20 03:30:00,0.6479,0.64795,0.6479,0.6479,57000000.0
2009-07-20 03:31:00,0.64795,0.64845,0.64795,0.6484,102400000.0
2009-07-20 03:32:00,0.6484,0.6485,0.6483,0.6483,125099999.0
2009-07-20 03:33:00,0.6483,0.6484,0.6481,0.64815,57000000.0
2009-07-20 03:34:00,0.64815,0.64815,0.64815,0.64815,24800000.0
2009-07-20 03:35:00,0.64795,0.648,0.64795,0.648,42000000.0
2009-07-20 03:36:00,0.6482,0.6482,0.6481,0.6481,9600000.0
2009-07-20 03:37:00,0.64805,0.6482,0.64805,0.6482,19200000.0
2009-07-20 03:38:00,0.64815,0.64815,0.64815,0.64815,4800000.0
2009-07-20 03:39:00,0.64805,0.64805,0.64795,0.64795,31800000.0
2009-07-20 03:40:00,0.648,0.6481,0.648,0.648,49600000.0
2009-07-20 03:41:00,0.648,0.6481,0.648,0.6481,24000000.0
2009-07-20 03:42:00,0.64795,0.648,0.6479,0.64795,67200000.0
2009-07-20 03:43:00,0.648,0.648,0.648,0.648,19200000.0
2009-07-20 03:44:00,0.648,0.6481,0.648,0.6481,31600000.0
2009-07-20 03:45:00,0.6481,0.6481,0.6481,0.6481,1000000.0
2009-07-20 03:46:00,0.64785,0.64788,0.64774,0.64785,32200000.0
2009-07-20 03:47:00,0.6481,0.6482,0.6481,0.6482,13800000.0
2009-07-20 03:48:00,0.64815,0.6484,0.64815,0.6483,55000000.0
2009-07-20 03:49:00,0.6485,0.6486,0.6481,0.64815,175800000.0
2009-07-20 03:50:00,0.64815,0.6483,0.6481,0.6483,86200000.0
2009-07-20 03:51:00,0.6484,0.6484,0.64825,0.6483,69000000.0
2009-07-20 03:52:00,0.6483,0.64835,0.64825,0.64835,37000000.0
2009-07-20 03:53:00,0.64835,0.64835,0.64835,0.64835,4800000.0
2009-07-20 03:54:00,0.64825,0.64828,0.64797,0.64814,101800000.0
2009-07-20 03:55:00,0.64822,0.6483,0.64799,0.64812,69400000.0
2009-07-20 03:56:00,0.64825,0.64835,0.64825,0.6483,122599998.0
2009-07-20 03:57:00,0.6483,0.64835,0.6483,0.64835,17600000.0
2009-07-20 03:58:00,0.64835,0.64835,0.64835,0.64835,24000000.0
2009-07-20 03:59:00,0.64835,0.6484,0.64835,0.64835,30400000.0
2009-07-20 04:00:00,0.64835,0.64835,0.64835,0.64835,4800000.0
2009-07-20 04:01:00,0.64825,0.6483,0.6481,0.6481,120800000.0
2009-07-20 04:02:00,0.64825,0.64825,0.64805,0.64815,91200000.0
2009-07-20 04:03:00,0.64815,0.6482,0.648,0.64805,144800000.0
2009-07-20 04:04:00,0.64835,0.64835,0.64815,0.6483,84200000.0
2009-07-20 04:05:00,0.64825,0.6487,0.64825,0.64865,170400000.0
2009-07-20 04:06:00,0.6487,0.6487,0.64865,0.6487,39400000.0
2009-07-20 04:07:00,0.6487,0.6487,0.6487,0.6487,2400000.0
2009-07-20 04:08:00,0.6487,0.6487,0.64835,0.64835,55400000.0
2009-07-20 04:09:00,0.6484,0.6485,0.64835,0.6485,21600000.0
2009-07-20 04:10:00,0.6485,0.6485,0.6483,0.64835,34500000.0
2009-07-20 04:11:00,0.64825,0.64825,0.64825,0.64825,1000000.0
2009-07-20 04:12:00,0.64815,0.64845,0.64815,0.64845,37200000.0
2009-07-20 04:13:00,0.64845,0.6488,0.64825,0.6488,228999999.0
2009-07-20 04:14:00,0.6488,0.6488,0.6487,0.6487,8600000.0
2009-07-20 04:15:00,0.64865,0.6488,0.64865,0.6487,89000000.0
2009-07-20 04:16:00,0.6487,0.6487,0.64865,0.64865,8600000.0
2009-07-20 04:17:00,0.64865,0.6487,0.64865,0.6487,15200000.0
2009-07-20 04:18:00,0.6487,0.6487,0.64855,0.64855,6600000.0
2009-07-20 04:19:00,0.64855,0.64855,0.64815,0.6483,24800000.0
2009-07-20 04:20:00,0.6484,0.6484,0.6484,0.6484,3400000.0
2009-07-20 04:21:00,0.6483,0.6484,0.64825,0.64835,40800000.0
2009-07-20 04:22:00,0.64835,0.6484,0.64815,0.64825,92600000.0
2009-07-20 04:23:00,0.64825,0.64825,0.64825,0.64825,24800000.0
2009-07-20 04:24:00,0.64815,0.6483,0.64815,0.64815,64800000.0
2009-07-20 04:25:00,0.64815,0.6483,0.64815,0.64825,36000000.0
2009-07-20 04:26:00,0.64825,0.64825,0.64825,0.64825,43200000.0
2009-07-20 04:27:00,0.64825,0.64825,0.64825,0.64825,8800000.0
2009-07-20 04:28:00,0.64825,0.64825,0.64825,0.64825,9000000.0
2009-07-20 04:29:00,0.64835,0.6488,0.64835,0.6485,122400000.0
2009-07-20 04:30:00,0.6486,0.649,0.6486,0.6489,24400000.0
2009-07-20 04:31:00,0.6489,0.6489,0.6489,0.6489,5800000.0
2009-07-20 04:32:00,0.6489,0.6489,0.6489,0.6489,1000000.0
2009-07-20 04:33:00,0.6489,0.6489,0.6489,0.6489,2000000.0
2009-07-20 04:34:00,0.64826,0.64873,0.64826,0.6484,65600000.0
2009-07-20 04:35:00,0.6489,0.649,0.6488,0.649,14600000.0
2009-07-20 04:36:00,0.64885,0.64925,0.6488,0.64915,134200000.0
2009-07-20 04:37:00,0.64915,0.6492,0.64905,0.64905,29200000.0
2009-07-20 04:38:00,0.64905,0.6492,0.64905,0.64905,22600000.0
2009-07-20 04:39:00,0.6491,0.6491,0.6489,0.6489,12000000.0
2009-07-20 04:40:00,0.6491,0.6492,0.64905,0.6492,20600000.0
2009-07-20 04:41:00,0.6492,0.6492,0.6492,0.6492,5400000.0
2009-07-20 04:42:00,0.6492,0.6492,0.64905,0.64905,7200000.0
2009-07-20 04:43:00,0.6489,0.6489,0.64876,0.64886,37800000.0
2009-07-20 04:44:00,0.64885,0.64891,0.64858,0.64858,22800000.0
2009-07-20 04:45:00,0.6491,0.6492,0.6491,0.6491,6400000.0
2009-07-20 04:46:00,0.64886,0.64889,0.64864,0.64889,43600000.0
2009-07-20 04:47:00,0.64881,0.64881,0.64876,0.64878,40400000.0
2009-07-20 04:48:00,0.6491,0.6491,0.64895,0.64895,25400000.0
2009-07-20 04:49:00,0.64905,0.6491,0.64895,0.64895,82600000.0
2009-07-20 04:50:00,0.64895,0.64895,0.64895,0.64895,16400000.0
2009-07-20 04:51:00,0.64895,0.64905,0.64895,0.64905,16000000.0
2009-07-20 04:52:00,0.64905,0.64905,0.64905,0.64905,4800000.0
2009-07-20 04:53:00,0.64905,0.64905,0.64905,0.64905,9600000.0
2009-07-20 04:54:00,0.649,0.64935,0.649,0.64925,129600000.0
2009-07-20 04:55:00,0.64925,0.64935,0.6492,0.64935,166800000.0
2009-07-20 04:56:00,0.64935,0.6494,0.64925,0.64925,65200000.0
2009-07-20 04:57:00,0.64925,0.6495,0.64925,0.64925,101800000.0
2009-07-20 04:58:00,0.6493,0.64945,0.6493,0.64945,48000000.0
2009-07-20 04:59:00,0.64955,0.64955,0.64935,0.64945,102200000.0
2009-07-20 05:00:00,0.6495,0.6495,0.64945,0.64945,27600000.0
2009-07-20 05:01:00,0.64945,0.64945,0.64935,0.64935,113400000.0
2009-07-20 05:02:00,0.64935,0.64935,0.64915,0.64915,66600000.0
2009-07-20 05:03:00,0.64915,0.6492,0.6489,0.6492,48800000.0
2009-07-20 05:04:00,0.64915,0.6492,0.649,0.649,117800000.0
2009-07-20 05:05:00,0.64905,0.6492,0.64895,0.6491,27400000.0
2009-07-20 05:06:00,0.6491,0.6492,0.64895,0.64895,169600000.0
2009-07-20 05:07:00,0.64895,0.649,0.64855,0.64885,157000000.0
2009-07-20 05:08:00,0.64875,0.64875,0.64865,0.64875,90600001.0
2009-07-20 05:09:00,0.64875,0.64875,0.6484,0.6486,40800000.0
2009-07-20 05:10:00,0.6487,0.6487,0.6487,0.6487,4800000.0
2009-07-20 05:11:00,0.64865,0.6487,0.6483,0.6483,11200000.0
2009-07-20 05:12:00,0.64825,0.6487,0.64825,0.64855,73200000.0
2009-07-20 05:13:00,0.64855,0.64855,0.64855,0.64855,35000000.0
2009-07-20 05:14:00,0.64865,0.6487,0.64865,0.6487,38600000.0
2009-07-20 05:15:00,0.64875,0.6492,0.64875,0.6492,65800000.0
2009-07-20 05:16:00,0.6491,0.6491,0.6491,0.6491,3200000.0
2009-07-20 05:17:00,0.64905,0.6491,0.64905,0.6491,17600000.0
2009-07-20 05:18:00,0.6491,0.6491,0.64905,0.64905,9600000.0
2009-07-20 05:19:00,0.64895,0.64895,0.64895,0.64895,12800000.0
2009-07-20 05:20:00,0.64875,0.6488,0.64845,0.64855,99000000.0
2009-07-20 05:21:00,0.64855,0.64855,0.6485,0.6485,38000000.0
2009-07-20 05:22:00,0.6486,0.6486,0.6486,0.6486,5000000.0
2009-07-20 05:23:00,0.6486,0.6486,0.64855,0.64855,40000000.0
2009-07-20 05:24:00,0.64855,0.64855,0.64855,0.64855,4800000.0
2009-07-20 05:25:00,0.64835,0.64835,0.64825,0.6483,37800000.0
2009-07-20 05:26:00,0.64825,0.64825,0.6482,0.64825,84000000.0
2009-07-20 05:27:00,0.64825,0.64825,0.6482,0.6482,109600000.0
2009-07-20 05:28:00,0.64825,0.6483,0.64765,0.64795,129599999.0
2009-07-20 05:29:00,0.6481,0.6482,0.6481,0.6482,25000000.0
2009-07-20 05:30:00,0.64801,0.64801,0.64799,0.64799,14800000.0
2009-07-20 05:31:00,0.6482,0.6482,0.6482,0.6482,2400000.0
2009-07-20 05:32:00,0.64805,0.6481,0.64795,0.6481,52400000.0
2009-07-20 05:33:00,0.64785,0.648,0.64775,0.648,45000000.0
2009-07-20 05:34:00,0.648,0.6481,0.648,0.6481,7200000.0
2009-07-20 05:35:00,0.648,0.6481,0.648,0.6481,6800000.0
2009-07-20 05:36:00,0.648,0.64825,0.6479,0.64825,54200000.0
2009-07-20 05:37:00,0.64825,0.6488,0.6481,0.64825,156999999.0
2009-07-20 05:38:00,0.64825,0.64835,0.64825,0.64835,24000000.0
2009-07-20 05:39:00,0.64835,0.64845,0.64815,0.64815,40000000.0
2009-07-20 05:40:00,0.64805,0.64805,0.64805,0.64805,11400000.0
2009-07-20 05:41:00,0.6481,0.6481,0.64805,0.64805,17000000.0
2009-07-20 05:42:00,0.64805,0.64835,0.64805,0.64835,102800000.0
2009-07-20 05:43:00,0.64835,0.64835,0.64835,0.64835,12800000.0
2009-07-20 05:44:00,0.64835,0.64835,0.64835,0.64835,15200000.0
2009-07-20 05:45:00,0.6484,0.6484,0.64815,0.64815,61800000.0
2009-07-20 05:46:00,0.64815,0.64835,0.64815,0.6483,67800000.0
2009-07-20 05:47:00,0.6483,0.6483,0.64825,0.64825,41400000.0
2009-07-20 05:48:00,0.64825,0.64825,0.64825,0.64825,4800000.0
2009-07-20 05:49:00,0.6482,0.6482,0.6482,0.6482,19600000.0
2009-07-20 05:50:00,0.64825,0.64825,0.64795,0.6481,48800000.0
2009-07-20 05:51:00,0.6481,0.6481,0.6478,0.6478,27600000.0
2009-07-20 05:52:00,0.6478,0.6478,0.6476,0.6476,43800000.0
2009-07-20 05:53:00,0.64755,0.64755,0.64752,0.64752,9600000.0
2009-07-20 05:54:00,0.64765,0.64765,0.6476,0.64765,39200000.0
2009-07-20 05:55:00,0.64765,0.64765,0.6476,0.6476,9800000.0
2009-07-20 05:56:00,0.64755,0.64755,0.6475,0.64755,29200000.0
2009-07-20 05:57:00,0.6475,0.6475,0.6475,0.6475,8200000.0
2009-07-20 05:58:00,0.6475,0.6477,0.6475,0.6477,18000000.0
2009-07-20 05:59:00,0.64765,0.64775,0.64765,0.64775,50800000.0
2009-07-20 06:00:00,0.64775,0.64775,0.64775,0.64775,9600000.0
2009-07-20 06:01:00,0.6478,0.6482,0.6478,0.6482,38400000.0
2009-07-20 06:02:00,0.6482,0.6482,0.6482,0.6482,9600000.0
2009-07-20 06:03:00,0.64784,0.6479,0.64764,0.64784,73000000.0
2009-07-20 06:04:00,0.6482,0.6482,0.648,0.64805,28800000.0
2009-07-20 06:05:00,0.64805,0.6482,0.648,0.6482,59200000.0
2009-07-20 06:06:00,0.6482,0.6482,0.6482,0.6482,9600000.0
2009-07-20 06:07:00,0.6482,0.6482,0.6482,0.6482,9600000.0
2009-07-20 06:08:00,0.6482,0.6482,0.648,0.64805,36800000.0
2009-07-20 06:09:00,0.64805,0.64815,0.64805,0.64815,25600000.0
2009-07-20 06:10:00,0.64815,0.6485,0.64815,0.6485,41600000.0
2009-07-20 06:11:00,0.6485,0.6487,0.6482,0.64825,32000000.0
2009-07-20 06:12:00,0.64825,0.6483,0.64825,0.6483,10800000.0
2009-07-20 06:13:00,0.64825,0.64825,0.64825,0.64825,3200000.0
2009-07-20 06:14:00,0.64825,0.64825,0.6481,0.6481,8000000.0
2009-07-20 06:15:00,0.6481,0.64815,0.6481,0.64815,11200000.0
2009-07-20 06:16:00,0.64815,0.64815,0.64805,0.64805,16000000.0
2009-07-20 06:17:00,0.64805,0.64805,0.64805,0.64805,3200000.0
2009-07-20 06:18:00,0.64805,0.64805,0.64795,0.64795,50400000.0
2009-07-20 06:19:00,0.64795,0.64795,0.64795,0.64795,4800000.0
2009-07-20 06:20:00,0.64802,0.64809,0.64776,0.64796,55400000.0
2009-07-20 06:21:00,0.64801,0.64801,0.64774,0.64774,41800000.0
2009-07-20 06:22:00,0.64795,0.648,0.64795,0.64795,24000000.0
2009-07-20 06:23:00,0.64795,0.648,0.64795,0.648,14400000.0
2009-07-20 06:24:00,0.6481,0.6481,0.6481,0.6481,19200000.0
2009-07-20 06:25:00,0.6481,0.6481,0.648,0.648,28800000.0
2009-07-20 06:26:00,0.648,0.648,0.648,0.648,4800000.0
2009-07-20 06:27:00,0.64756,0.64788,0.64756,0.64775,42600000.0
2009-07-20 06:28:00,0.64779,0.64783,0.64777,0.64777,33400000.0
2009-07-20 06:29:00,0.64782,0.64808,0.64781,0.64782,26600000.0
2009-07-20 06:30:00,0.64795,0.64795,0.64795,0.64795,6400000.0
2009-07-20 06:31:00,0.64795,0.648,0.64795,0.648,28800000.0
2009-07-20 06:32:00,0.648,0.648,0.648,0.648,4800000.0
2009-07-20 06:33:00,0.64781,0.6479,0.64773,0.64779,38800000.0
2009-07-20 06:34:00,0.64763,0.64769,0.64746,0.64746,38800000.0
2009-07-20 06:35:00,0.64795,0.64805,0.6479,0.6479,95200000.0
2009-07-20 06:36:00,0.6479,0.6479,0.6479,0.6479,14400000.0
2009-07-20 06:37:00,0.64778,0.64778,0.64772,0.64772,8400000.0
2009-07-20 06:38:00,0.64768,0.64806,0.64766,0.64766,30600000.0
2009-07-20 06:39:00,0.64756,0.64771,0.64752,0.6476,33000000.0
2009-07-20 06:40:00,0.64785,0.64785,0.64785,0.64785,4800000.0
2009-07-20 06:41:00,0.6479,0.6479,0.64735,0.64755,132200000.0
2009-07-20 06:42:00,0.6476,0.6476,0.64755,0.64755,63600000.0
2009-07-20 06:43:00,0.64732,0.64747,0.64727,0.64747,7000000.0
2009-07-20 06:44:00,0.64755,0.6477,0.64755,0.6476,49200000.0
2009-07-20 06:45:00,0.64755,0.64755,0.64755,0.64755,22800000.0
2009-07-20 06:46:00,0.64755,0.64755,0.64745,0.64755,56200000.0
2009-07-20 06:47:00,0.6476,0.6476,0.6476,0.6476,9600000.0
2009-07-20 06:48:00,0.64735,0.64741,0.64721,0.6473,62400000.0
2009-07-20 06:49:00,0.6476,0.6476,0.64755,0.64755,25600000.0
2009-07-20 06:50:00,0.64755,0.64755,0.64755,0.64755,4800000.0
2009-07-20 06:51:00,0.64733,0.64755,0.64725,0.64731,126400000.0
2009-07-20 06:52:00,0.64742,0.64755,0.64717,0.64755,79400000.0
2009-07-20 06:53:00,0.6475,0.64755,0.6475,0.64755,43200000.0
2009-07-20 06:54:00,0.6476,0.6476,0.6476,0.6476,4800000.0
2009-07-20 06:55:00,0.6476,0.6476,0.6476,0.6476,4800000.0
2009-07-20 06:56:00,0.6476,0.64765,0.6476,0.64765,43200000.0
2009-07-20 06:57:00,0.6477,0.6478,0.64765,0.6478,13600000.0
2009-07-20 06:58:00,0.6478,0.64785,0.6476,0.6476,18800000.0
2009-07-20 06:59:00,0.6476,0.6476,0.6476,0.6476,9600000.0
2009-07-20 07:00:00,0.6476,0.64775,0.6476,0.64775,12800000.0
2009-07-20 07:01:00,0.6479,0.64815,0.6477,0.6477,50600000.0
2009-07-20 07:02:00,0.6477,0.6477,0.6477,0.6477,6400000.0
2009-07-20 07:03:00,0.6479,0.6479,0.6477,0.64775,34400000.0
2009-07-20 07:04:00,0.6477,0.6479,0.6477,0.6479,12800000.0
2009-07-20 07:05:00,0.6479,0.6479,0.6479,0.6479,9600000.0
2009-07-20 07:06:00,0.6479,0.6479,0.6479,0.6479,4800000.0
2009-07-20 07:07:00,0.6479,0.6479,0.6479,0.6479,4800000.0
2009-07-20 07:08:00,0.6479,0.6479,0.6479,0.6479,9600000.0
2009-07-20 07:09:00,0.6479,0.6479,0.6479,0.6479,4800000.0
2009-07-20 07:10:00,0.6479,0.6479,0.6479,0.6479,9600000.0
2009-07-20 07:11:00,0.6479,0.6479,0.6479,0.6479,4800000.0
2009-07-20 07:12:00,0.6479,0.6479,0.6479,0.6479,4800000.0
2009-07-20 07:13:00,0.64775,0.6481,0.64775,0.6478,56400000.0
2009-07-20 07:14:00,0.6478,0.6478,0.6478,0.6478,4800000.0
2009-07-20 07:15:00,0.64775,0.64775,0.6476,0.6476,27200000.0
2009-07-20 07:16:00,0.64745,0.64747,0.64745,0.64745,58400000.0
2009-07-20 07:17:00,0.64765,0.64765,0.64765,0.64765,19200000.0
2009-07-20 07:18:00,0.64765,0.64765,0.64765,0.64765,9600000.0
2009-07-20 07:19:00,0.6476,0.6476,0.6476,0.6476,14400000.0
2009-07-20 07:20:00,0.6476,0.64765,0.6476,0.64765,19200000.0
2009-07-20 07:21:00,0.64765,0.64775,0.64765,0.64775,36800000.0
2009-07-20 07:22:00,0.64765,0.64765,0.64765,0.64765,8000000.0
2009-07-20 07:23:00,0.6477,0.6477,0.64765,0.64765,36000000.0
2009-07-20 07:24:00,0.6476,0.6477,0.6476,0.6477,31400000.0
2009-07-20 07:25:00,0.64785,0.64785,0.6477,0.6478,33600000.0
2009-07-20 07:26:00,0.64805,0.64805,0.64805,0.64805,9600000.0
2009-07-20 07:27:00,0.64805,0.64835,0.64805,0.64815,44800000.0
2009-07-20 07:28:00,0.6481,0.6481,0.6481,0.6481,16000000.0
2009-07-20 07:29:00,0.6481,0.64835,0.6481,0.6482,20200000.0
2009-07-20 07:30:00,0.6482,0.6482,0.6482,0.6482,10600000.0
2009-07-20 07:31:00,0.6482,0.6482,0.6482,0.6482,14400000.0
2009-07-20 07:32:00,0.64811,0.64822,0.64811,0.64815,19600000.0
2009-07-20 07:33:00,0.6482,0.6482,0.6482,0.6482,9600000.0
2009-07-20 07:34:00,0.6482,0.6483,0.6482,0.6483,36800000.0
2009-07-20 07:35:00,0.6483,0.6483,0.6483,0.6483,4800000.0
2009-07-20 07:36:00,0.64812,0.64819,0.64774,0.64812,25600000.0
2009-07-20 07:37:00,0.6483,0.6483,0.6483,0.6483,9600000.0
2009-07-20 07:38:00,0.64823,0.6484,0.6482,0.64833,142200000.0
2009-07-20 07:39:00,0.64855,0.64855,0.64815,0.64815,25600000.0
2009-07-20 07:40:00,0.6484,0.6484,0.6476,0.648,103200000.0
2009-07-20 07:41:00,0.6481,0.6482,0.6481,0.6482,9600000.0
2009-07-20 07:42:00,0.64815,0.6482,0.64815,0.64815,25600000.0
2009-07-20 07:43:00,0.64815,0.64815,0.64815,0.64815,14400000.0
2009-07-20 07:44:00,0.64805,0.6481,0.6479,0.64795,87400000.0
2009-07-20 07:45:00,0.64795,0.64795,0.6479,0.64795,62400000.0
2009-07-20 07:46:00,0.648,0.6482,0.648,0.6482,52800000.0
2009-07-20 07:47:00,0.64815,0.64835,0.64795,0.6482,108400000.0
2009-07-20 07:48:00,0.6483,0.6483,0.6482,0.64825,27200000.0
2009-07-20 07:49:00,0.6483,0.6483,0.6483,0.6483,22600000.0
2009-07-20 07:50:00,0.6483,0.6483,0.6483,0.6483,4800000.0
2009-07-20 07:51:00,0.64824,0.64835,0.64808,0.64808,48200000.0
2009-07-20 07:52:00,0.64805,0.64825,0.64798,0.64825,214400000.0
2009-07-20 07:53:00,0.64813,0.64813,0.64786,0.64811,29200000.0
2009-07-20 07:54:00,0.6483,0.6484,0.648,0.648,38800000.0
2009-07-20 07:55:00,0.6483,0.6483,0.648,0.6481,18600000.0
2009-07-20 07:56:00,0.6481,0.6483,0.6481,0.6483,64000000.0
2009-07-20 07:57:00,0.6483,0.6483,0.64805,0.64805,48800000.0
2009-07-20 07:58:00,0.64805,0.6481,0.648,0.648,36800000.0
2009-07-20 07:59:00,0.648,0.648,0.648,0.648,28800000.0
2009-07-20 08:00:00,0.648,0.6482,0.648,0.6482,48800000.0
2009-07-20 08:01:00,0.6483,0.6483,0.6483,0.6483,40000000.0
2009-07-20 08:02:00,0.6484,0.6485,0.6484,0.6485,43200000.0
2009-07-20 08:03:00,0.6485,0.6485,0.6485,0.6485,38400000.0
2009-07-20 08:04:00,0.6485,0.64915,0.6485,0.6491,121400000.0
2009-07-20 08:05:00,0.6492,0.64945,0.6492,0.64925,49800000.0
2009-07-20 08:06:00,0.6493,0.6493,0.64895,0.6493,92000000.0
2009-07-20 08:07:00,0.6493,0.64975,0.6488,0.6497,272800000.0
2009-07-20 08:08:00,0.6497,0.6497,0.64905,0.64915,134400000.0
2009-07-20 08:09:00,0.64915,0.64915,0.6489,0.64895,52000000.0
2009-07-20 08:10:00,0.64895,0.649,0.64885,0.64885,142200000.0
2009-07-20 08:11:00,0.64885,0.64895,0.64875,0.64895,47200000.0
2009-07-20 08:12:00,0.64895,0.64905,0.64895,0.64895,48000000.0
2009-07-20 08:13:00,0.64895,0.64895,0.64895,0.64895,19200000.0
2009-07-20 08:14:00,0.64895,0.6491,0.64895,0.6491,24000000.0
2009-07-20 08:15:00,0.64915,0.64945,0.64915,0.64945,101200002.0
2009-07-20 08:16:00,0.64945,0.64945,0.64945,0.64945,9600000.0
2009-07-20 08:17:00,0.6494,0.6494,0.64935,0.64935,19200000.0
2009-07-20 08:18:00,0.64935,0.64935,0.64885,0.64885,26400000.0
2009-07-20 08:19:00,0.64895,0.64895,0.64895,0.64895,10400000.0
2009-07-20 08:20:00,0.64895,0.64895,0.6486,0.6486,48000000.0
2009-07-20 08:21:00,0.6486,0.6488,0.6486,0.6488,12800000.0
2009-07-20 08:22:00,0.64895,0.64895,0.64875,0.6488,12800000.0
2009-07-20 08:23:00,0.6488,0.6492,0.6487,0.6491,173800000.0
2009-07-20 08:24:00,0.6491,0.6491,0.64905,0.6491,33600000.0
2009-07-20 08:25:00,0.64915,0.64915,0.64905,0.6491,67200000.0
2009-07-20 08:26:00,0.6491,0.6491,0.6491,0.6491,14400000.0
2009-07-20 08:27:00,0.6491,0.6491,0.64895,0.64905,26400000.0
2009-07-20 08:28:00,0.64905,0.64905,0.64905,0.64905,4800000.0
2009-07-20 08:29:00,0.649,0.649,0.649,0.649,19200000.0
2009-07-20 08:30:00,0.649,0.649,0.64875,0.6488,106600000.0
2009-07-20 08:31:00,0.6489,0.6489,0.6487,0.64875,160800000.0
2009-07-20 08:32:00,0.6487,0.64885,0.6487,0.6487,161400000.0
2009-07-20 08:33:00,0.6487,0.6488,0.64865,0.64865,98400000.0
2009-07-20 08:34:00,0.64865,0.64865,0.6483,0.6486,67400000.0
2009-07-20 08:35:00,0.64837,0.64857,0.64837,0.64845,382200006.0
2009-07-20 08:36:00,0.64855,0.64855,0.64855,0.64855,5600000.0
2009-07-20 08:37:00,0.64855,0.64855,0.64855,0.64855,12000000.0
2009-07-20 08:38:00,0.64855,0.6487,0.64855,0.6487,9000000.0
2009-07-20 08:39:00,0.6487,0.6488,0.64865,0.6487,54400000.0
2009-07-20 08:40:00,0.64865,0.6487,0.64865,0.6487,12800000.0
2009-07-20 08:41:00,0.6487,0.64875,0.6487,0.64875,21800000.0
2009-07-20 08:42:00,0.6489,0.6489,0.6489,0.6489,9600000.0
2009-07-20 08:43:00,0.6489,0.6489,0.6489,0.6489,4800000.0
2009-07-20 08:44:00,0.649,0.64905,0.6489,0.649,60800000.0
2009-07-20 08:45:00,0.649,0.6491,0.649,0.6491,57600000.0
2009-07-20 08:46:00,0.6491,0.6491,0.6491,0.6491,28000000.0
2009-07-20 08:47:00,0.6491,0.6491,0.6491,0.6491,44200000.0
2009-07-20 08:48:00,0.6491,0.6491,0.6491,0.6491,26000000.0
2009-07-20 08:49:00,0.64889,0.64893,0.64886,0.64892,23800000.0
2009-07-20 08:50:00,0.6491,0.6491,0.6491,0.6491,18000000.0
2009-07-20 08:51:00,0.6491,0.6491,0.6491,0.6491,103400000.0
2009-07-20 08:52:00,0.6491,0.6496,0.6491,0.6496,89600000.0
2009-07-20 08:53:00,0.64955,0.6497,0.6495,0.6497,68800000.0
2009-07-20 08:54:00,0.64975,0.6501,0.6496,0.6496,95999999.0
2009-07-20 08:55:00,0.6496,0.6496,0.64955,0.64955,47200000.0
2009-07-20 08:56:00,0.64955,0.64965,0.64955,0.64965,38400000.0
2009-07-20 08:57:00,0.64965,0.64965,0.64965,0.64965,9600000.0
2009-07-20 08:58:00,0.64934,0.64944,0.64931,0.64942,18600000.0
2009-07-20 08:59:00,0.64936,0.64944,0.64924,0.64927,137800000.0
2009-07-20 09:00:00,0.64965,0.64965,0.64865,0.6488,360199999.0
2009-07-20 09:01:00,0.64885,0.6491,0.6488,0.64895,327599999.0
2009-07-20 09:02:00,0.649,0.6495,0.64895,0.6491,259399999.0
2009-07-20 09:03:00,0.6491,0.6493,0.6491,0.6493,122600000.0
2009-07-20 09:04:00,0.649,0.6491,0.64895,0.64895,72000000.0
2009-07-20 09:05:00,0.649,0.649,0.64815,0.6485,184600000.0
2009-07-20 09:06:00,0.6486,0.6491,0.64855,0.6486,216400000.0
2009-07-20 09:07:00,0.6487,0.6488,0.64845,0.6486,523200001.0
2009-07-20 09:08:00,0.64865,0.6488,0.6485,0.6488,134800000.0
2009-07-20 09:09:00,0.6489,0.64905,0.6486,0.649,85600000.0
2009-07-20 09:10:00,0.649,0.6495,0.649,0.6495,88200000.0
2009-07-20 09:11:00,0.6495,0.6495,0.64885,0.64925,92400000.0
2009-07-20 09:12:00,0.64925,0.64945,0.64925,0.6494,30600000.0
2009-07-20 09:13:00,0.6494,0.64965,0.64925,0.64965,75800000.0
2009-07-20 09:14:00,0.6497,0.6501,0.6496,0.6501,107000000.0
2009-07-20 09:15:00,0.6501,0.6502,0.64985,0.6499,26400000.0
2009-07-20 09:16:00,0.64985,0.65005,0.64985,0.64995,29300000.0
2009-07-20 09:17:00,0.64995,0.65075,0.64995,0.65075,197300000.0
2009-07-20 09:18:00,0.65075,0.6515,0.6506,0.6515,108100000.0
2009-07-20 09:19:00,0.65145,0.6518,0.6513,0.6515,329400000.0
2009-07-20 09:20:00,0.65145,0.65175,0.65115,0.65115,437000000.0
2009-07-20 09:21:00,0.65115,0.6514,0.65115,0.65125,209600001.0
2009-07-20 09:22:00,0.6513,0.6513,0.65125,0.6513,45800000.0
2009-07-20 09:23:00,0.65135,0.6514,0.65135,0.6514,57000000.0
2009-07-20 09:24:00,0.6514,0.65145,0.6514,0.65145,27000000.0
2009-07-20 09:25:00,0.6514,0.6514,0.6514,0.6514,44600000.0
2009-07-20 09:26:00,0.6514,0.6514,0.6514,0.6514,35800000.0
2009-07-20 09:27:00,0.6514,0.6514,0.65125,0.6514,129000003.0
2009-07-20 09:28:00,0.6514,0.6514,0.6509,0.65115,163200000.0
2009-07-20 09:29:00,0.65115,0.6512,0.65105,0.6511,257200000.0
2009-07-20 09:30:00,0.65115,0.6513,0.65115,0.6513,137600000.0
2009-07-20 09:31:00,0.6513,0.6513,0.65105,0.65105,248200000.0
2009-07-20 09:32:00,0.65105,0.65115,0.65105,0.65115,71200000.0
2009-07-20 09:33:00,0.65115,0.65125,0.6511,0.6511,45400000.0
2009-07-20 09:34:00,0.6511,0.6512,0.65085,0.6511,154999999.0
2009-07-20 09:35:00,0.651,0.651,0.65065,0.6509,204199998.0
2009-07-20 09:36:00,0.6509,0.6512,0.6508,0.651,108200000.0
2009-07-20 09:37:00,0.65095,0.6512,0.65095,0.65105,166200000.0
2009-07-20 09:38:00,0.65115,0.6518,0.65115,0.65165,504599999.0
2009-07-20 09:39:00,0.65165,0.65165,0.6516,0.65165,143000000.0
2009-07-20 09:40:00,0.65165,0.65205,0.6516,0.65205,315400001.0
2009-07-20 09:41:00,0.65215,0.65235,0.6518,0.652,341000002.0
2009-07-20 09:42:00,0.65205,0.65215,0.6518,0.6518,228400000.0
2009-07-20 09:43:00,0.65185,0.6521,0.6518,0.6518,387000001.0
2009-07-20 09:44:00,0.6518,0.6518,0.6518,0.6518,19600000.0
2009-07-20 09:45:00,0.6518,0.6518,0.6516,0.6516,86800000.0
2009-07-20 09:46:00,0.6516,0.6516,0.65155,0.65155,113200004.0
2009-07-20 09:47:00,0.65155,0.652,0.65155,0.652,220600002.0
2009-07-20 09:48:00,0.652,0.65245,0.652,0.65235,324400001.0
2009-07-20 09:49:00,0.65235,0.6525,0.65195,0.65195,409200001.0
2009-07-20 09:50:00,0.65195,0.65195,0.6518,0.6518,209400000.0
2009-07-20 09:51:00,0.6518,0.6518,0.65155,0.6516,174400000.0
2009-07-20 09:52:00,0.6516,0.6517,0.6516,0.6517,73800000.0
2009-07-20 09:53:00,0.6517,0.65275,0.6517,0.65245,401400005.0
2009-07-20 09:54:00,0.65245,0.6525,0.65205,0.6521,398600000.0
2009-07-20 09:55:00,0.65205,0.6523,0.65205,0.6523,163800002.0
2009-07-20 09:56:00,0.6522,0.65255,0.6522,0.6524,163400000.0
2009-07-20 09:57:00,0.6524,0.6532,0.6524,0.65295,554599997.0
2009-07-20 09:58:00,0.65295,0.65335,0.65285,0.65285,340200000.0
2009-07-20 09:59:00,0.65295,0.65335,0.65285,0.65315,421599998.0
2009-07-20 10:00:00,0.6532,0.65365,0.65295,0.6536,610399998.0
2009-07-20 10:01:00,0.6536,0.65375,0.6534,0.65355,565200002.0
2009-07-20 10:02:00,0.65355,0.6537,0.65345,0.65365,358000000.0
2009-07-20 10:03:00,0.65365,0.6537,0.6533,0.6533,221600000.0
2009-07-20 10:04:00,0.65325,0.65335,0.6532,0.6532,132800002.0
2009-07-20 10:05:00,0.6532,0.6532,0.653,0.653,291800002.0
2009-07-20 10:06:00,0.653,0.6531,0.65265,0.65275,425400001.0
2009-07-20 10:07:00,0.65275,0.65275,0.6526,0.6526,94200000.0
2009-07-20 10:08:00,0.6526,0.6526,0.6525,0.6526,42000000.0
2009-07-20 10:09:00,0.6525,0.6527,0.6525,0.6526,20000000.0
2009-07-20 10:10:00,0.6526,0.65285,0.6526,0.6528,187000002.0
2009-07-20 10:11:00,0.65275,0.6537,0.65275,0.6534,317599999.0
2009-07-20 10:12:00,0.6534,0.6536,0.6533,0.65335,217399999.0
2009-07-20 10:13:00,0.65335,0.65335,0.6528,0.6528,313700000.0
2009-07-20 10:14:00,0.65275,0.6528,0.65265,0.65265,423000003.0
2009-07-20 10:15:00,0.65265,0.6533,0.65265,0.6532,409000002.0
2009-07-20 10:16:00,0.6532,0.65345,0.653,0.653,291400002.0
2009-07-20 10:17:00,0.653,0.6531,0.653,0.653,107600000.0
2009-07-20 10:18:00,0.6529,0.65295,0.65275,0.6528,334800002.0
2009-07-20 10:19:00,0.6528,0.65285,0.65255,0.65265,404000001.0
2009-07-20 10:20:00,0.65265,0.65275,0.6525,0.6525,314400000.0
2009-07-20 10:21:00,0.6525,0.65265,0.65225,0.6523,211000000.0
2009-07-20 10:22:00,0.65225,0.6523,0.6521,0.6523,354400001.0
2009-07-20 10:23:00,0.6523,0.6527,0.6523,0.6526,276000000.0
2009-07-20 10:24:00,0.6526,0.65275,0.65245,0.65245,268600002.0
2009-07-20 10:25:00,0.65245,0.6526,0.65245,0.6525,107000000.0
2009-07-20 10:26:00,0.6525,0.6525,0.65245,0.6525,87000000.0
2009-07-20 10:27:00,0.6525,0.6531,0.65245,0.6527,635799997.0
2009-07-20 10:28:00,0.6527,0.6527,0.65235,0.6525,192200000.0
2009-07-20 10:29:00,0.6525,0.6529,0.6525,0.65275,396400000.0
2009-07-20 10:30:00,0.65275,0.65305,0.65265,0.65285,416600000.0
2009-07-20 10:31:00,0.6529,0.653,0.6526,0.6526,296400000.0
2009-07-20 10:32:00,0.6526,0.6526,0.65215,0.6523,180600000.0
2009-07-20 10:33:00,0.6523,0.6523,0.65205,0.6522,285200000.0
2009-07-20 10:34:00,0.6522,0.6524,0.65205,0.65215,445400001.0
2009-07-20 10:35:00,0.65215,0.6523,0.652,0.65205,513399999.0
2009-07-20 10:36:00,0.6521,0.6525,0.65205,0.6523,219800001.0
2009-07-20 10:37:00,0.6523,0.65245,0.65215,0.65245,164000000.0
2009-07-20 10:38:00,0.65245,0.65255,0.65235,0.6525,99200000.0
2009-07-20 10:39:00,0.6525,0.6525,0.65235,0.65235,61400000.0
2009-07-20 10:40:00,0.65235,0.65235,0.65205,0.65215,309600001.0
2009-07-20 10:41:00,0.65215,0.6522,0.652,0.6521,359600003.0
2009-07-20 10:42:00,0.6522,0.6524,0.6522,0.65235,95600000.0
2009-07-20 10:43:00,0.6524,0.653,0.65235,0.6529,223200000.0
2009-07-20 10:44:00,0.65295,0.65295,0.65275,0.65275,99000000.0
2009-07-20 10:45:00,0.65275,0.65275,0.65245,0.6525,229200000.0
2009-07-20 10:46:00,0.6525,0.6525,0.65215,0.65235,267600000.0
2009-07-20 10:47:00,0.6523,0.65255,0.6523,0.65255,59000000.0
2009-07-20 10:48:00,0.65245,0.65255,0.65235,0.65245,363600001.0
2009-07-20 10:49:00,0.65245,0.6525,0.65235,0.65235,75400000.0
2009-07-20 10:50:00,0.65245,0.6526,0.6523,0.6524,96200000.0
2009-07-20 10:51:00,0.6524,0.6526,0.6524,0.6525,203400000.0
2009-07-20 10:52:00,0.65275,0.653,0.6527,0.653,357000000.0
2009-07-20 10:53:00,0.653,0.6531,0.6529,0.653,442600000.0
2009-07-20 10:54:00,0.6529,0.653,0.65285,0.6529,88600000.0
2009-07-20 10:55:00,0.6529,0.6531,0.6529,0.6529,254399999.0
2009-07-20 10:56:00,0.6531,0.6533,0.6528,0.6528,163200000.0
2009-07-20 10:57:00,0.6528,0.653,0.6528,0.65295,117200000.0
2009-07-20 10:58:00,0.65295,0.653,0.65295,0.65295,27800000.0
2009-07-20 10:59:00,0.65295,0.653,0.65275,0.65285,154400000.0
2009-07-20 11:00:00,0.65285,0.65305,0.6528,0.65285,287600001.0
2009-07-20 11:01:00,0.65285,0.65305,0.65275,0.6528,153000000.0
2009-07-20 11:02:00,0.6528,0.653,0.65265,0.65285,208800001.0
2009-07-20 11:03:00,0.6529,0.6529,0.6528,0.6528,18400000.0
2009-07-20 11:04:00,0.6528,0.6529,0.6528,0.65285,161999999.0
2009-07-20 11:05:00,0.65285,0.6533,0.65285,0.6529,523799999.0
2009-07-20 11:06:00,0.6529,0.65335,0.6529,0.6533,166800000.0
2009-07-20 11:07:00,0.6533,0.6534,0.6532,0.6533,362000000.0
2009-07-20 11:08:00,0.6533,0.6535,0.65325,0.6535,246399999.0
2009-07-20 11:09:00,0.6535,0.6543,0.6535,0.6543,361400000.0
2009-07-20 11:10:00,0.65435,0.6544,0.65425,0.6544,236199999.0
2009-07-20 11:11:00,0.65435,0.65465,0.6543,0.65465,102200000.0
2009-07-20 11:12:00,0.65465,0.65495,0.65455,0.6546,320400001.0
2009-07-20 11:13:00,0.6546,0.65465,0.6545,0.65455,221200000.0
2009-07-20 11:14:00,0.65455,0.65485,0.65455,0.65475,166200000.0
2009-07-20 11:15:00,0.65475,0.65485,0.6547,0.6547,305199999.0
2009-07-20 11:16:00,0.6547,0.65495,0.65465,0.65485,197200000.0
2009-07-20 11:17:00,0.6549,0.6549,0.6546,0.6546,303199999.0
2009-07-20 11:18:00,0.6546,0.6546,0.65445,0.65455,190800000.0
2009-07-20 11:19:00,0.6546,0.65525,0.6546,0.6552,254600000.0
2009-07-20 11:20:00,0.6552,0.65545,0.6551,0.65545,133200000.0
2009-07-20 11:21:00,0.65545,0.65545,0.65515,0.6554,160200000.0
2009-07-20 11:22:00,0.6554,0.6556,0.6552,0.6556,86800000.0
2009-07-20 11:23:00,0.6556,0.65585,0.6556,0.6558,219200000.0
2009-07-20 11:24:00,0.65585,0.6562,0.65575,0.6561,440200001.0
2009-07-20 11:25:00,0.6561,0.65615,0.6557,0.6557,505200001.0
2009-07-20 11:26:00,0.65565,0.65565,0.6555,0.6556,197000003.0
2009-07-20 11:27:00,0.6556,0.65565,0.6554,0.6555,539500000.0
2009-07-20 11:28:00,0.6555,0.6555,0.65525,0.6554,254200000.0
2009-07-20 11:29:00,0.6553,0.6556,0.6552,0.6556,335600000.0
2009-07-20 11:30:00,0.6556,0.6556,0.65555,0.65555,47000000.0
2009-07-20 11:31:00,0.65555,0.65555,0.65525,0.6554,124999999.0
2009-07-20 11:32:00,0.6554,0.6554,0.6549,0.65505,268400000.0
2009-07-20 11:33:00,0.65505,0.6553,0.65485,0.65505,403600000.0
2009-07-20 11:34:00,0.65505,0.65505,0.6548,0.6549,100000001.0
2009-07-20 11:35:00,0.6549,0.6549,0.6547,0.6547,21400000.0
2009-07-20 11:36:00,0.6547,0.65485,0.6545,0.6547,174600000.0
2009-07-20 11:37:00,0.65465,0.65465,0.65465,0.65465,49200001.0
2009-07-20 11:38:00,0.65465,0.65465,0.6546,0.6546,107000000.0
2009-07-20 11:39:00,0.6546,0.6546,0.6544,0.65455,121200000.0
2009-07-20 11:40:00,0.65465,0.6547,0.6545,0.6546,53000000.0
2009-07-20 11:41:00,0.6546,0.65465,0.6546,0.65465,18000000.0
2009-07-20 11:42:00,0.65465,0.65475,0.6546,0.65465,24800000.0
2009-07-20 11:43:00,0.65465,0.65475,0.6541,0.65455,106600000.0
2009-07-20 11:44:00,0.65455,0.65455,0.65455,0.65455,132000000.0
2009-07-20 11:45:00,0.65455,0.65505,0.65455,0.65485,137200001.0
2009-07-20 11:46:00,0.65495,0.65495,0.6546,0.6546,236800001.0
2009-07-20 11:47:00,0.6546,0.65465,0.65455,0.6546,222200000.0
2009-07-20 11:48:00,0.6546,0.6546,0.6546,0.6546,22000000.0
2009-07-20 11:49:00,0.6545,0.65455,0.6545,0.65455,152799999.0
2009-07-20 11:50:00,0.65465,0.65465,0.65455,0.65455,108400000.0
2009-07-20 11:51:00,0.65445,0.6545,0.654,0.654,541200001.0
2009-07-20 11:52:00,0.654,0.654,0.65375,0.65375,331400000.0
2009-07-20 11:53:00,0.6537,0.65405,0.6537,0.654,373800000.0
2009-07-20 11:54:00,0.65395,0.654,0.65395,0.654,56200000.0
2009-07-20 11:55:00,0.65405,0.6544,0.65405,0.6543,399999999.0
2009-07-20 11:56:00,0.6543,0.6543,0.65405,0.6541,352000000.0
2009-07-20 11:57:00,0.6541,0.6542,0.6541,0.6541,107800000.0
2009-07-20 11:58:00,0.6541,0.6541,0.6541,0.6541,44400000.0
2009-07-20 11:59:00,0.6542,0.6542,0.6541,0.6541,74600000.0
2009-07-20 12:00:00,0.6541,0.6543,0.65405,0.6543,127600000.0
2009-07-20 12:01:00,0.65425,0.65425,0.65395,0.65395,127300002.0
2009-07-20 12:02:00,0.6539,0.6539,0.65375,0.6539,58600000.0
2009-07-20 12:03:00,0.6539,0.6539,0.65375,0.65375,11000000.0
2009-07-20 12:04:00,0.6538,0.6538,0.65375,0.65375,29600000.0
2009-07-20 12:05:00,0.65375,0.65385,0.6536,0.65365,555200000.0
2009-07-20 12:06:00,0.65355,0.65395,0.65355,0.6539,396999999.0
2009-07-20 12:07:00,0.6539,0.6539,0.6539,0.6539,42400000.0
2009-07-20 12:08:00,0.6539,0.65395,0.65375,0.65375,165800000.0
2009-07-20 12:09:00,0.65375,0.65375,0.6537,0.65375,105000000.0
2009-07-20 12:10:00,0.65375,0.65375,0.6537,0.6537,87800000.0
2009-07-20 12:11:00,0.6537,0.6537,0.6537,0.6537,14800000.0
2009-07-20 12:12:00,0.6539,0.6539,0.65365,0.6537,84200000.0
2009-07-20 12:13:00,0.65365,0.6537,0.65365,0.6537,52600000.0
2009-07-20 12:14:00,0.6537,0.6537,0.6537,0.6537,17200000.0
2009-07-20 12:15:00,0.6537,0.65385,0.6535,0.65365,169000000.0
2009-07-20 12:16:00,0.6536,0.65365,0.6536,0.65365,124600000.0
2009-07-20 12:17:00,0.65365,0.6538,0.65365,0.65365,113799999.0
2009-07-20 12:18:00,0.65365,0.65385,0.65365,0.65375,174799999.0
2009-07-20 12:19:00,0.65375,0.65425,0.65375,0.65425,363200000.0
2009-07-20 12:20:00,0.65425,0.6543,0.65415,0.6542,149200000.0
2009-07-20 12:21:00,0.6542,0.6542,0.65405,0.6542,223600000.0
2009-07-20 12:22:00,0.65415,0.6542,0.65415,0.6542,284800000.0
2009-07-20 12:23:00,0.65425,0.65435,0.65415,0.6542,453600000.0
2009-07-20 12:24:00,0.65425,0.65435,0.65425,0.65435,393399997.0
2009-07-20 12:25:00,0.65435,0.6544,0.65425,0.6543,191199999.0
2009-07-20 12:26:00,0.6543,0.6545,0.65425,0.65425,222499998.0
2009-07-20 12:27:00,0.65425,0.65425,0.65395,0.654,265199993.0
2009-07-20 12:28:00,0.654,0.6541,0.65395,0.6541,342799998.0
2009-07-20 12:29:00,0.6541,0.65425,0.654,0.654,442600000.0
2009-07-20 12:30:00,0.654,0.65415,0.6538,0.6541,392199996.0
2009-07-20 12:31:00,0.6541,0.65425,0.65385,0.65425,953999998.0
2009-07-20 12:32:00,0.65425,0.65425,0.6539,0.6539,314200000.0
2009-07-20 12:33:00,0.654,0.654,0.65385,0.65395,305999996.0
2009-07-20 12:34:00,0.65395,0.65405,0.65385,0.6539,359399991.0
2009-07-20 12:35:00,0.6539,0.6541,0.6539,0.6539,149800000.0
2009-07-20 12:36:00,0.6539,0.6541,0.6539,0.65405,272799999.0
2009-07-20 12:37:00,0.65405,0.6541,0.65395,0.65395,124799999.0
2009-07-20 12:38:00,0.6539,0.65395,0.65385,0.65395,257399995.0
2009-07-20 12:39:00,0.65395,0.65395,0.6539,0.6539,214799999.0
2009-07-20 12:40:00,0.6539,0.654,0.6539,0.65395,117999998.0
2009-07-20 12:41:00,0.65395,0.65395,0.65395,0.65395,24400000.0
2009-07-20 12:42:00,0.65376,0.65387,0.65358,0.65373,512799997.0
2009-07-20 12:43:00,0.65395,0.65395,0.65385,0.65395,313799997.0
2009-07-20 12:44:00,0.65395,0.65395,0.65375,0.65375,143200001.0
2009-07-20 12:45:00,0.65375,0.6541,0.65365,0.65385,186000000.0
2009-07-20 12:46:00,0.65385,0.6539,0.65385,0.65385,101800000.0
2009-07-20 12:47:00,0.6539,0.65405,0.6539,0.65405,99600000.0
2009-07-20 12:48:00,0.65405,0.6542,0.654,0.6541,105600000.0
2009-07-20 12:49:00,0.6541,0.6543,0.65405,0.6543,68600000.0
2009-07-20 12:50:00,0.6543,0.65435,0.65395,0.65395,123200000.0
2009-07-20 12:51:00,0.6541,0.6541,0.65395,0.654,26200000.0
2009-07-20 12:52:00,0.6541,0.6541,0.65375,0.65385,99400000.0
2009-07-20 12:53:00,0.654,0.654,0.6538,0.654,131000000.0
2009-07-20 12:54:00,0.654,0.654,0.6539,0.6539,527199997.0
2009-07-20 12:55:00,0.6539,0.6539,0.6535,0.65375,648599997.0
2009-07-20 12:56:00,0.6537,0.6537,0.6535,0.6535,279400000.0
2009-07-20 12:57:00,0.6535,0.6536,0.6535,0.6535,85200000.0
2009-07-20 12:58:00,0.6535,0.6535,0.6535,0.6535,2400000.0
2009-07-20 12:59:00,0.65345,0.6535,0.6533,0.6533,60200000.0
2009-07-20 13:00:00,0.6533,0.65335,0.6533,0.65335,35200000.0
2009-07-20 13:01:00,0.65335,0.6535,0.65335,0.6534,161000000.0
2009-07-20 13:02:00,0.65345,0.65355,0.6534,0.65345,219999997.0
2009-07-20 13:03:00,0.65345,0.65355,0.65335,0.6534,393800000.0
2009-07-20 13:04:00,0.65345,0.65365,0.6534,0.6536,116599999.0
2009-07-20 13:05:00,0.6535,0.65375,0.6534,0.65375,216999998.0
2009-07-20 13:06:00,0.6537,0.6537,0.6534,0.6535,203400002.0
2009-07-20 13:07:00,0.6535,0.6535,0.65335,0.65335,241199998.0
2009-07-20 13:08:00,0.65335,0.6535,0.65335,0.65345,313599997.0
2009-07-20 13:09:00,0.6535,0.6535,0.6532,0.65325,252799996.0
2009-07-20 13:10:00,0.65325,0.6534,0.6532,0.6534,40400000.0
2009-07-20 13:11:00,0.6534,0.6535,0.65335,0.65335,242200000.0
2009-07-20 13:12:00,0.6534,0.65345,0.6534,0.65345,112600000.0
2009-07-20 13:13:00,0.6534,0.6534,0.6534,0.6534,7400000.0
2009-07-20 13:14:00,0.6534,0.65345,0.65335,0.65335,85400000.0
2009-07-20 13:15:00,0.6534,0.6534,0.6533,0.6533,159799999.0
2009-07-20 13:16:00,0.6533,0.65365,0.6533,0.65355,172200000.0
2009-07-20 13:17:00,0.6535,0.6537,0.65345,0.6537,168999999.0
2009-07-20 13:18:00,0.6537,0.65375,0.65335,0.65375,384200000.0
2009-07-20 13:19:00,0.65375,0.65375,0.65355,0.65365,665199993.0
2009-07-20 13:20:00,0.65365,0.6542,0.65365,0.6542,355199997.0
2009-07-20 13:21:00,0.6542,0.6547,0.6541,0.6545,236500000.0
2009-07-20 13:22:00,0.65455,0.6548,0.65455,0.65455,203600000.0
2009-07-20 13:23:00,0.6545,0.6545,0.6539,0.6541,182400000.0
2009-07-20 13:24:00,0.6541,0.6541,0.6539,0.654,215400000.0
2009-07-20 13:25:00,0.65405,0.6542,0.65405,0.6541,159000000.0
2009-07-20 13:26:00,0.65405,0.6542,0.654,0.654,51600000.0
2009-07-20 13:27:00,0.6541,0.65445,0.65405,0.6544,185800000.0
2009-07-20 13:28:00,0.6545,0.6546,0.65415,0.65415,190000000.0
2009-07-20 13:29:00,0.65415,0.6544,0.6539,0.6539,88000000.0
2009-07-20 13:30:00,0.6539,0.6542,0.6539,0.6541,188199999.0
2009-07-20 13:31:00,0.6542,0.6542,0.65405,0.65415,119799998.0
2009-07-20 13:32:00,0.65415,0.6546,0.65415,0.65455,118800000.0
2009-07-20 13:33:00,0.6546,0.6546,0.6544,0.6546,55800000.0
2009-07-20 13:34:00,0.6545,0.655,0.6545,0.65495,184400000.0
2009-07-20 13:35:00,0.65495,0.65505,0.65485,0.6549,374800000.0
2009-07-20 13:36:00,0.65495,0.6551,0.6549,0.655,216200000.0
2009-07-20 13:37:00,0.655,0.65505,0.65455,0.65465,414399998.0
2009-07-20 13:38:00,0.65465,0.65465,0.6546,0.65465,93200000.0
2009-07-20 13:39:00,0.65465,0.65495,0.65465,0.65485,312600001.0
2009-07-20 13:40:00,0.6549,0.6551,0.6547,0.655,330400001.0
2009-07-20 13:41:00,0.65505,0.65515,0.65485,0.6549,180800000.0
2009-07-20 13:42:00,0.6549,0.65495,0.6548,0.6549,382200000.0
2009-07-20 13:43:00,0.6549,0.6549,0.6548,0.6548,102600000.0
2009-07-20 13:44:00,0.6548,0.6549,0.65475,0.6549,195600000.0
2009-07-20 13:45:00,0.6549,0.655,0.6548,0.65495,121399999.0
2009-07-20 13:46:00,0.65495,0.65495,0.65455,0.65465,257200000.0
2009-07-20 13:47:00,0.65465,0.6549,0.65465,0.65485,94000000.0
2009-07-20 13:48:00,0.6549,0.655,0.6548,0.65485,109200000.0
2009-07-20 13:49:00,0.655,0.655,0.65485,0.6549,160800000.0
2009-07-20 13:50:00,0.6549,0.655,0.6549,0.655,122200000.0
2009-07-20 13:51:00,0.6549,0.65505,0.6549,0.65495,160800000.0
2009-07-20 13:52:00,0.65495,0.65505,0.65485,0.6549,249800000.0
2009-07-20 13:53:00,0.65485,0.6549,0.6548,0.6549,410400000.0
2009-07-20 13:54:00,0.65485,0.6549,0.65485,0.65485,164800000.0
2009-07-20 13:55:00,0.65485,0.65485,0.65465,0.65475,145600000.0
2009-07-20 13:56:00,0.65475,0.6549,0.65475,0.65485,152400000.0
2009-07-20 13:57:00,0.65485,0.6549,0.65465,0.6548,146900000.0
2009-07-20 13:58:00,0.6548,0.6549,0.6548,0.6548,109700000.0
2009-07-20 13:59:00,0.6548,0.655,0.6548,0.65495,85600000.0
2009-07-20 14:00:00,0.65495,0.65495,0.6548,0.6548,180000005.0
2009-07-20 14:01:00,0.6548,0.65505,0.6547,0.6549,250200003.0
2009-07-20 14:02:00,0.65495,0.65505,0.6548,0.65495,205200000.0
2009-07-20 14:03:00,0.65495,0.655,0.6549,0.65495,497599999.0
2009-07-20 14:04:00,0.65495,0.6551,0.6549,0.6551,231999999.0
2009-07-20 14:05:00,0.65515,0.65515,0.655,0.655,80800000.0
2009-07-20 14:06:00,0.655,0.655,0.6549,0.655,79900000.0
2009-07-20 14:07:00,0.655,0.655,0.65465,0.6549,36200000.0
2009-07-20 14:08:00,0.6549,0.65505,0.6549,0.6549,47400000.0
2009-07-20 14:09:00,0.6549,0.655,0.6548,0.65495,119500000.0
2009-07-20 14:10:00,0.655,0.6551,0.65465,0.6549,101800000.0
2009-07-20 14:11:00,0.655,0.655,0.6547,0.6549,337399999.0
2009-07-20 14:12:00,0.65475,0.655,0.6547,0.6547,312400000.0
2009-07-20 14:13:00,0.6547,0.6547,0.6547,0.6547,348399999.0
2009-07-20 14:14:00,0.6547,0.6547,0.65455,0.65455,304600000.0
2009-07-20 14:15:00,0.65455,0.65465,0.65455,0.65455,207400000.0
2009-07-20 14:16:00,0.65455,0.65475,0.65455,0.65465,284600000.0
2009-07-20 14:17:00,0.65465,0.65465,0.65465,0.65465,562600013.0
2009-07-20 14:18:00,0.65465,0.65485,0.65465,0.65475,231799998.0
2009-07-20 14:19:00,0.65475,0.65475,0.6547,0.6547,132800000.0
2009-07-20 14:20:00,0.6548,0.65485,0.6547,0.6547,120200000.0
2009-07-20 14:21:00,0.6547,0.65485,0.6547,0.6548,251400001.0
2009-07-20 14:22:00,0.6548,0.65485,0.65475,0.6548,76800000.0
2009-07-20 14:23:00,0.6548,0.65485,0.65475,0.65475,112000000.0
2009-07-20 14:24:00,0.6548,0.6549,0.65475,0.6548,49600000.0
2009-07-20 14:25:00,0.6548,0.6548,0.65475,0.65475,52800000.0
2009-07-20 14:26:00,0.65475,0.65475,0.65475,0.65475,17600000.0
2009-07-20 14:27:00,0.6548,0.6548,0.65475,0.6548,83200000.0
2009-07-20 14:28:00,0.65475,0.65475,0.65465,0.65465,157400004.0
2009-07-20 14:29:00,0.6547,0.65475,0.6547,0.65475,86400000.0
2009-07-20 14:30:00,0.65475,0.65475,0.65465,0.6547,158400001.0
2009-07-20 14:31:00,0.6547,0.65485,0.6547,0.65485,91200000.0
2009-07-20 14:32:00,0.65485,0.65485,0.6547,0.6547,97000000.0
2009-07-20 14:33:00,0.6547,0.6548,0.6547,0.6548,95000000.0
2009-07-20 14:34:00,0.6547,0.655,0.6547,0.65495,55000000.0
2009-07-20 14:35:00,0.65495,0.655,0.65495,0.655,102100000.0
2009-07-20 14:36:00,0.65495,0.6551,0.65495,0.655,82600000.0
2009-07-20 14:37:00,0.6552,0.6553,0.65505,0.6551,361800000.0
2009-07-20 14:38:00,0.6551,0.6552,0.655,0.65505,253900000.0
2009-07-20 14:39:00,0.65505,0.65505,0.6547,0.6549,273200000.0
2009-07-20 14:40:00,0.6549,0.6549,0.6548,0.6549,253800000.0
2009-07-20 14:41:00,0.6549,0.65495,0.65475,0.65475,139600000.0
2009-07-20 14:42:00,0.65475,0.6549,0.6547,0.6547,204400000.0
2009-07-20 14:43:00,0.6547,0.6548,0.6546,0.65475,414400000.0
2009-07-20 14:44:00,0.65475,0.65495,0.6547,0.6549,134000000.0
2009-07-20 14:45:00,0.65495,0.65495,0.6548,0.6549,82000000.0
2009-07-20 14:46:00,0.65485,0.6549,0.65475,0.65475,108800000.0
2009-07-20 14:47:00,0.65475,0.6549,0.65475,0.65475,152000000.0
2009-07-20 14:48:00,0.65475,0.6548,0.6547,0.6548,192600000.0
2009-07-20 14:49:00,0.65475,0.65475,0.65475,0.65475,91200000.0
2009-07-20 14:50:00,0.65475,0.65475,0.6546,0.6547,130400000.0
2009-07-20 14:51:00,0.6547,0.6547,0.6547,0.6547,57600000.0
2009-07-20 14:52:00,0.65465,0.6547,0.65465,0.65465,215999999.0
2009-07-20 14:53:00,0.65465,0.6547,0.65455,0.65465,422700001.0
2009-07-20 14:54:00,0.65465,0.65465,0.6546,0.65465,444200000.0
2009-07-20 14:55:00,0.65465,0.65465,0.6546,0.6546,154200001.0
2009-07-20 14:56:00,0.6546,0.6546,0.6541,0.6543,341200000.0
2009-07-20 14:57:00,0.6543,0.6546,0.6543,0.65455,620200000.0
2009-07-20 14:58:00,0.65465,0.65485,0.6545,0.6547,448999994.0
2009-07-20 14:59:00,0.65485,0.6551,0.65485,0.655,220800000.0
2009-07-20 15:00:00,0.65495,0.65495,0.65475,0.65475,354399991.0
2009-07-20 15:01:00,0.65475,0.6553,0.65475,0.655,202599999.0
2009-07-20 15:02:00,0.655,0.655,0.65475,0.65475,235599997.0
2009-07-20 15:03:00,0.65475,0.65505,0.65475,0.655,301800000.0
2009-07-20 15:04:00,0.655,0.65525,0.65495,0.65505,233000000.0
2009-07-20 15:05:00,0.65505,0.65505,0.65475,0.6549,216200000.0
2009-07-20 15:06:00,0.65495,0.655,0.6549,0.6549,38800000.0
2009-07-20 15:07:00,0.65485,0.655,0.65485,0.655,115199999.0
2009-07-20 15:08:00,0.655,0.6551,0.65495,0.6551,257200000.0
2009-07-20 15:09:00,0.6551,0.6551,0.6551,0.6551,19200000.0
2009-07-20 15:10:00,0.6551,0.65525,0.65505,0.65515,87400000.0
2009-07-20 15:11:00,0.65515,0.6553,0.65515,0.6553,195800000.0
2009-07-20 15:12:00,0.6553,0.65555,0.6553,0.65555,231400000.0
2009-07-20 15:13:00,0.65555,0.65555,0.6552,0.65525,342000000.0
2009-07-20 15:14:00,0.6554,0.6554,0.6552,0.6552,313600001.0
2009-07-20 15:15:00,0.6552,0.65525,0.6551,0.6551,293599997.0
2009-07-20 15:16:00,0.6551,0.65525,0.6551,0.65515,146799999.0
2009-07-20 15:17:00,0.65515,0.65515,0.65515,0.65515,100800000.0
2009-07-20 15:18:00,0.65515,0.6553,0.65505,0.6552,157000000.0
2009-07-20 15:19:00,0.6552,0.6553,0.6552,0.6553,43800000.0
2009-07-20 15:20:00,0.6553,0.6553,0.655,0.655,235400004.0
2009-07-20 15:21:00,0.6551,0.6552,0.655,0.65505,34400000.0
2009-07-20 15:22:00,0.65505,0.65505,0.65495,0.65495,75200000.0
2009-07-20 15:23:00,0.65495,0.65495,0.6548,0.6549,152200000.0
2009-07-20 15:24:00,0.6549,0.6549,0.65485,0.65485,272800000.0
2009-07-20 15:25:00,0.6548,0.65495,0.6548,0.6549,129600000.0
2009-07-20 15:26:00,0.65485,0.6549,0.65485,0.65485,166999998.0
2009-07-20 15:27:00,0.65495,0.65505,0.65485,0.6549,111800000.0
2009-07-20 15:28:00,0.65495,0.65495,0.65485,0.65485,158400000.0
2009-07-20 15:29:00,0.65485,0.65505,0.6548,0.65505,243599999.0
2009-07-20 15:30:00,0.655,0.65535,0.65495,0.65535,351799999.0
2009-07-20 15:31:00,0.65525,0.6553,0.655,0.655,605400003.0
2009-07-20 15:32:00,0.655,0.6552,0.65495,0.65505,571599999.0
2009-07-20 15:33:00,0.65505,0.6553,0.655,0.65525,391000000.0
2009-07-20 15:34:00,0.65525,0.6556,0.65505,0.6556,473800003.0
2009-07-20 15:35:00,0.6556,0.6564,0.65555,0.65625,743800000.0
2009-07-20 15:36:00,0.65625,0.65645,0.656,0.656,722999999.0
2009-07-20 15:37:00,0.656,0.65615,0.65575,0.6558,542000001.0
2009-07-20 15:38:00,0.6558,0.65605,0.6556,0.65595,596400000.0
2009-07-20 15:39:00,0.65595,0.6561,0.6557,0.65595,833999995.0
2009-07-20 15:40:00,0.65595,0.65605,0.65555,0.6558,736599998.0
2009-07-20 15:41:00,0.6558,0.6558,0.6549,0.65495,785999999.0
2009-07-20 15:42:00,0.65495,0.6554,0.65495,0.65535,873599997.0
2009-07-20 15:43:00,0.65535,0.65555,0.65495,0.65525,666399999.0
2009-07-20 15:44:00,0.65525,0.65535,0.65495,0.65505,869799996.0
2009-07-20 15:45:00,0.65505,0.65545,0.65485,0.65485,634599999.0
2009-07-20 15:46:00,0.6549,0.655,0.65485,0.65495,400400000.0
2009-07-20 15:47:00,0.65495,0.655,0.6547,0.6547,647999997.0
2009-07-20 15:48:00,0.65475,0.65475,0.6545,0.6545,692200000.0
2009-07-20 15:49:00,0.6545,0.65495,0.6545,0.6548,661599998.0
2009-07-20 15:50:00,0.65485,0.65545,0.65475,0.65525,599000000.0
2009-07-20 15:51:00,0.6553,0.6555,0.65525,0.65535,520999998.0
2009-07-20 15:52:00,0.65535,0.65555,0.6548,0.6549,926999998.0
2009-07-20 15:53:00,0.6549,0.6552,0.6546,0.6549,471400000.0
2009-07-20 15:54:00,0.65505,0.65515,0.65495,0.6551,367200001.0
2009-07-20 15:55:00,0.65525,0.65525,0.6548,0.6549,372500000.0
2009-07-20 15:56:00,0.6549,0.655,0.65465,0.65475,279200001.0
2009-07-20 15:57:00,0.65475,0.6548,0.6547,0.6548,107800000.0
2009-07-20 15:58:00,0.6548,0.6548,0.65425,0.65425,383400000.0
2009-07-20 15:59:00,0.65425,0.65435,0.65405,0.6541,301000000.0
2009-07-20 16:00:00,0.65415,0.6554,0.65405,0.6553,449000000.0
2009-07-20 16:01:00,0.6553,0.6553,0.6546,0.6546,377200000.0
2009-07-20 16:02:00,0.6546,0.6547,0.6544,0.6544,391399999.0
2009-07-20 16:03:00,0.65435,0.65435,0.6539,0.6543,318400000.0
2009-07-20 16:04:00,0.6542,0.6544,0.6541,0.65425,474600000.0
2009-07-20 16:05:00,0.65425,0.6543,0.6542,0.65425,445400000.0
2009-07-20 16:06:00,0.65425,0.65445,0.6542,0.6543,352800000.0
2009-07-20 16:07:00,0.6543,0.65435,0.6542,0.6543,247000000.0
2009-07-20 16:08:00,0.6543,0.65435,0.65365,0.65375,321300000.0
2009-07-20 16:09:00,0.65375,0.65375,0.6533,0.6533,460600000.0
2009-07-20 16:10:00,0.65335,0.65345,0.6529,0.65305,513800001.0
2009-07-20 16:11:00,0.6531,0.65315,0.65285,0.65315,489400000.0
2009-07-20 16:12:00,0.6531,0.65325,0.65275,0.65295,613000000.0
2009-07-20 16:13:00,0.6529,0.6533,0.65285,0.65325,418600000.0
2009-07-20 16:14:00,0.65325,0.6537,0.65315,0.6535,242400000.0
2009-07-20 16:15:00,0.6535,0.65375,0.6532,0.65365,353800000.0
2009-07-20 16:16:00,0.65375,0.65405,0.6535,0.65395,300800000.0
2009-07-20 16:17:00,0.6539,0.65435,0.6539,0.6542,461600000.0
2009-07-20 16:18:00,0.65415,0.65415,0.65385,0.65385,313799999.0
2009-07-20 16:19:00,0.6539,0.65395,0.6539,0.65395,131400000.0
2009-07-20 16:20:00,0.6539,0.65415,0.6537,0.65415,396400000.0
2009-07-20 16:21:00,0.65405,0.65405,0.6537,0.65395,414600000.0
2009-07-20 16:22:00,0.65395,0.6541,0.65375,0.65385,229800000.0
2009-07-20 16:23:00,0.6539,0.6543,0.65385,0.6542,132200000.0
2009-07-20 16:24:00,0.6541,0.6543,0.654,0.65425,226400000.0
2009-07-20 16:25:00,0.65425,0.65425,0.6538,0.65405,458600002.0
2009-07-20 16:26:00,0.654,0.65405,0.65385,0.65395,751199999.0
2009-07-20 16:27:00,0.65395,0.654,0.65365,0.65385,621200001.0
2009-07-20 16:28:00,0.65385,0.65405,0.6536,0.65395,572399998.0
2009-07-20 16:29:00,0.654,0.65415,0.6537,0.6539,294400001.0
2009-07-20 16:30:00,0.6539,0.6539,0.6537,0.6537,215600000.0
2009-07-20 16:31:00,0.65365,0.65365,0.653,0.653,513200000.0
2009-07-20 16:32:00,0.653,0.6532,0.6527,0.6529,282600000.0
2009-07-20 16:33:00,0.6529,0.6531,0.6529,0.65305,71400001.0
2009-07-20 16:34:00,0.6531,0.65315,0.65265,0.65265,440599999.0
2009-07-20 16:35:00,0.6528,0.653,0.6528,0.653,191600000.0
2009-07-20 16:36:00,0.653,0.6534,0.6528,0.6533,267400000.0
2009-07-20 16:37:00,0.6533,0.6536,0.6533,0.6535,269000000.0
2009-07-20 16:38:00,0.65345,0.65365,0.6531,0.6534,409600000.0
2009-07-20 16:39:00,0.6535,0.65355,0.6534,0.6535,379600000.0
2009-07-20 16:40:00,0.65355,0.6536,0.65335,0.6534,326400000.0
2009-07-20 16:41:00,0.6534,0.6536,0.6533,0.65345,142800000.0
2009-07-20 16:42:00,0.6536,0.6536,0.65325,0.65355,334200000.0
2009-07-20 16:43:00,0.65355,0.65365,0.6533,0.6536,398599999.0
2009-07-20 16:44:00,0.6536,0.6537,0.6535,0.6536,359600001.0
2009-07-20 16:45:00,0.6536,0.6538,0.6536,0.6536,251200000.0
2009-07-20 16:46:00,0.6536,0.65365,0.6534,0.65345,314600000.0
2009-07-20 16:47:00,0.6534,0.6534,0.65295,0.6531,270800000.0
2009-07-20 16:48:00,0.6531,0.6532,0.653,0.6532,249800000.0
2009-07-20 16:49:00,0.6532,0.6532,0.653,0.6532,138400000.0
2009-07-20 16:50:00,0.6532,0.6532,0.65305,0.6531,116000000.0
2009-07-20 16:51:00,0.65305,0.65335,0.65305,0.6533,446800000.0
2009-07-20 16:52:00,0.6533,0.6534,0.6531,0.6531,293000000.0
2009-07-20 16:53:00,0.6531,0.6532,0.6531,0.65315,189000000.0
2009-07-20 16:54:00,0.6532,0.6532,0.65305,0.6531,226200000.0
2009-07-20 16:55:00,0.6531,0.65345,0.65305,0.6531,393200001.0
2009-07-20 16:56:00,0.6531,0.65325,0.653,0.6531,239400000.0
2009-07-20 16:57:00,0.6531,0.6531,0.65285,0.653,180600000.0
2009-07-20 16:58:00,0.6531,0.6534,0.6531,0.6532,263800000.0
2009-07-20 16:59:00,0.6532,0.65325,0.65275,0.65325,170100000.0
2009-07-20 17:00:00,0.6532,0.6534,0.65285,0.65305,398100002.0
2009-07-20 17:01:00,0.65305,0.6531,0.65295,0.653,51000000.0
2009-07-20 17:02:00,0.653,0.65305,0.6529,0.65295,242800000.0
2009-07-20 17:03:00,0.65295,0.653,0.65285,0.65295,226000000.0
2009-07-20 17:04:00,0.65295,0.65325,0.6529,0.653,461400002.0
2009-07-20 17:05:00,0.65295,0.65305,0.65285,0.653,259600000.0
2009-07-20 17:06:00,0.653,0.6531,0.6529,0.65305,149600000.0
2009-07-20 17:07:00,0.65305,0.65315,0.6529,0.65305,279200000.0
2009-07-20 17:08:00,0.65305,0.65315,0.6529,0.65295,167400000.0
2009-07-20 17:09:00,0.65295,0.65305,0.6528,0.6528,642399997.0
2009-07-20 17:10:00,0.6528,0.6529,0.6528,0.6529,292200012.0
2009-07-20 17:11:00,0.6529,0.653,0.6529,0.6529,59000000.0
2009-07-20 17:12:00,0.6529,0.6535,0.6529,0.6535,102400000.0
2009-07-20 17:13:00,0.6535,0.65355,0.6531,0.6534,322400000.0
2009-07-20 17:14:00,0.6534,0.6537,0.6534,0.6535,439800002.0
2009-07-20 17:15:00,0.6535,0.65365,0.6533,0.65365,746400004.0
2009-07-20 17:16:00,0.65365,0.6537,0.65365,0.6537,132800000.0
2009-07-20 17:17:00,0.6537,0.65385,0.6537,0.65375,266800000.0
2009-07-20 17:18:00,0.65375,0.65405,0.65375,0.654,292800000.0
2009-07-20 17:19:00,0.654,0.654,0.65385,0.65385,409200000.0
2009-07-20 17:20:00,0.65385,0.65385,0.65365,0.65365,695800000.0
2009-07-20 17:21:00,0.65365,0.6538,0.65365,0.6537,301600000.0
2009-07-20 17:22:00,0.6537,0.65375,0.65365,0.65375,457800000.0
2009-07-20 17:23:00,0.65385,0.65395,0.65385,0.6539,257400000.0
2009-07-20 17:24:00,0.654,0.6541,0.6536,0.6537,257900001.0
2009-07-20 17:25:00,0.6537,0.6538,0.65365,0.65365,120400000.0
2009-07-20 17:26:00,0.65365,0.65365,0.6534,0.6536,327000000.0
2009-07-20 17:27:00,0.6536,0.65405,0.6536,0.65405,206200000.0
2009-07-20 17:28:00,0.65405,0.65445,0.65405,0.6544,343200000.0
2009-07-20 17:29:00,0.6544,0.65465,0.6542,0.65465,379700000.0
2009-07-20 17:30:00,0.65465,0.6547,0.65455,0.6546,381999999.0
2009-07-20 17:31:00,0.6546,0.65465,0.6546,0.6546,208800001.0
2009-07-20 17:32:00,0.6546,0.6546,0.6543,0.6543,235000000.0
2009-07-20 17:33:00,0.6543,0.6546,0.6543,0.6543,349199996.0
2009-07-20 17:34:00,0.65435,0.6545,0.6541,0.6542,130800000.0
2009-07-20 17:35:00,0.6542,0.6542,0.6539,0.654,240600000.0
2009-07-20 17:36:00,0.654,0.6542,0.654,0.6541,131400000.0
2009-07-20 17:37:00,0.6542,0.6542,0.65405,0.65405,223600000.0
2009-07-20 17:38:00,0.65405,0.65415,0.65405,0.65405,172000000.0
2009-07-20 17:39:00,0.65405,0.6544,0.65405,0.6543,138200000.0
2009-07-20 17:40:00,0.65425,0.6545,0.65415,0.6544,172600000.0
2009-07-20 17:41:00,0.6546,0.6546,0.65435,0.6544,96000000.0
2009-07-20 17:42:00,0.6544,0.6546,0.6544,0.6546,98500000.0
2009-07-20 17:43:00,0.6546,0.6546,0.6545,0.6546,199600000.0
2009-07-20 17:44:00,0.6546,0.6546,0.65455,0.6546,72000000.0
2009-07-20 17:45:00,0.65455,0.6546,0.65455,0.6546,86600000.0
2009-07-20 17:46:00,0.6546,0.6547,0.65455,0.6546,64200000.0
2009-07-20 17:47:00,0.6547,0.6551,0.6546,0.6551,80600000.0
2009-07-20 17:48:00,0.65505,0.65505,0.6546,0.6546,316600000.0
2009-07-20 17:49:00,0.6548,0.6548,0.65455,0.65465,72200000.0
2009-07-20 17:50:00,0.65465,0.6548,0.65465,0.6547,99000000.0
2009-07-20 17:51:00,0.6547,0.6548,0.6547,0.6547,151800000.0
2009-07-20 17:52:00,0.65465,0.65465,0.6546,0.6546,33400000.0
2009-07-20 17:53:00,0.6546,0.655,0.6546,0.65495,66599999.0
2009-07-20 17:54:00,0.65495,0.65495,0.6547,0.6548,128600000.0
2009-07-20 17:55:00,0.6548,0.6548,0.65465,0.65465,194400000.0
2009-07-20 17:56:00,0.65465,0.6547,0.65455,0.65455,124200000.0
2009-07-20 17:57:00,0.65455,0.65465,0.65455,0.65465,248800000.0
2009-07-20 17:58:00,0.65465,0.6549,0.65465,0.6548,468300000.0
2009-07-20 17:59:00,0.6548,0.6549,0.65475,0.6549,329599999.0
2009-07-20 18:00:00,0.65495,0.65495,0.65465,0.65485,187000000.0
2009-07-20 18:01:00,0.65485,0.65525,0.6547,0.6551,289600000.0
2009-07-20 18:02:00,0.65515,0.65515,0.65485,0.6549,183400002.0
2009-07-20 18:03:00,0.6549,0.65515,0.65485,0.65485,114200002.0
2009-07-20 18:04:00,0.65485,0.65495,0.6548,0.65495,74000001.0
2009-07-20 18:05:00,0.6549,0.65505,0.6548,0.65485,156000001.0
2009-07-20 18:06:00,0.65485,0.6549,0.65485,0.6549,151200002.0
2009-07-20 18:07:00,0.6549,0.6551,0.6548,0.6551,291800002.0
2009-07-20 18:08:00,0.6551,0.65525,0.6551,0.6551,89600000.0
2009-07-20 18:09:00,0.6551,0.6551,0.65505,0.65505,67600000.0
2009-07-20 18:10:00,0.65505,0.65505,0.65505,0.65505,160600000.0
2009-07-20 18:11:00,0.65505,0.65515,0.65505,0.65515,116600000.0
2009-07-20 18:12:00,0.65515,0.6552,0.65515,0.6552,82000000.0
2009-07-20 18:13:00,0.6552,0.6556,0.65515,0.6554,524800007.0
2009-07-20 18:14:00,0.6554,0.6558,0.6553,0.6556,244200001.0
2009-07-20 18:15:00,0.6558,0.6558,0.65555,0.65555,162200001.0
2009-07-20 18:16:00,0.6556,0.6556,0.65555,0.65555,90600000.0
2009-07-20 18:17:00,0.6556,0.6558,0.65555,0.6556,86400000.0
2009-07-20 18:18:00,0.6556,0.6557,0.6556,0.6557,40200000.0
2009-07-20 18:19:00,0.6556,0.6558,0.6556,0.6558,68400000.0
2009-07-20 18:20:00,0.6558,0.65595,0.6557,0.6558,412400000.0
2009-07-20 18:21:00,0.65585,0.65585,0.6555,0.6555,220100000.0
2009-07-20 18:22:00,0.6555,0.6555,0.6555,0.6555,176000000.0
2009-07-20 18:23:00,0.6555,0.6555,0.65525,0.6555,495400003.0
2009-07-20 18:24:00,0.65555,0.65555,0.6554,0.6555,424100000.0
2009-07-20 18:25:00,0.6555,0.6556,0.6554,0.6555,465399996.0
2009-07-20 18:26:00,0.6555,0.6555,0.65505,0.65505,98600000.0
2009-07-20 18:27:00,0.6553,0.6553,0.65515,0.6553,39600000.0
2009-07-20 18:28:00,0.6552,0.6552,0.6551,0.6551,43000000.0
2009-07-20 18:29:00,0.65515,0.6553,0.65515,0.6553,109400003.0
2009-07-20 18:30:00,0.65535,0.6554,0.65535,0.6554,27600000.0
2009-07-20 18:31:00,0.65535,0.65535,0.6553,0.65535,243000003.0
2009-07-20 18:32:00,0.65535,0.65535,0.6552,0.6552,178600002.0
2009-07-20 18:33:00,0.65525,0.6553,0.6551,0.6551,59200000.0
2009-07-20 18:34:00,0.6551,0.65525,0.655,0.6552,271000000.0
2009-07-20 18:35:00,0.65515,0.6552,0.6551,0.6552,92200000.0
2009-07-20 18:36:00,0.6551,0.65515,0.6551,0.6551,12200000.0
2009-07-20 18:37:00,0.65515,0.6553,0.6551,0.6551,30400000.0
2009-07-20 18:38:00,0.65515,0.6553,0.655,0.6553,61400000.0
2009-07-20 18:39:00,0.6552,0.6553,0.6552,0.6552,33200000.0
2009-07-20 18:40:00,0.6552,0.6552,0.6552,0.6552,50800000.0
2009-07-20 18:41:00,0.6552,0.6552,0.6551,0.65515,47400000.0
2009-07-20 18:42:00,0.65515,0.6552,0.655,0.655,118400000.0
2009-07-20 18:43:00,0.6551,0.6551,0.65505,0.65505,62600000.0
2009-07-20 18:44:00,0.65505,0.65505,0.65505,0.65505,81400000.0
2009-07-20 18:45:00,0.6551,0.6551,0.65505,0.6551,87600000.0
2009-07-20 18:46:00,0.6551,0.6551,0.65505,0.6551,139200000.0
2009-07-20 18:47:00,0.6551,0.65525,0.65505,0.6551,285200002.0
2009-07-20 18:48:00,0.65505,0.65515,0.65505,0.65515,42000000.0
2009-07-20 18:49:00,0.65515,0.65515,0.655,0.655,96400000.0
2009-07-20 18:50:00,0.655,0.655,0.65495,0.65495,49400000.0
2009-07-20 18:51:00,0.65495,0.65495,0.65495,0.65495,41400000.0
2009-07-20 18:52:00,0.655,0.655,0.65495,0.65495,38200000.0
2009-07-20 18:53:00,0.6549,0.65495,0.6549,0.6549,151200000.0
2009-07-20 18:54:00,0.6549,0.6549,0.65485,0.6549,62400000.0
2009-07-20 18:55:00,0.6549,0.6549,0.6547,0.6548,66200000.0
2009-07-20 18:56:00,0.6546,0.6548,0.6546,0.65475,260600000.0
2009-07-20 18:57:00,0.65475,0.65475,0.65475,0.65475,15000000.0
2009-07-20 18:58:00,0.65475,0.6548,0.6547,0.65475,66400000.0
2009-07-20 18:59:00,0.65475,0.655,0.65475,0.655,182400000.0
2009-07-20 19:00:00,0.655,0.655,0.65495,0.65495,32000000.0
2009-07-20 19:01:00,0.655,0.65545,0.655,0.65525,135200001.0
2009-07-20 19:02:00,0.65535,0.6555,0.65535,0.65545,176400007.0
2009-07-20 19:03:00,0.65545,0.65545,0.65545,0.65545,56200001.0
2009-07-20 19:04:00,0.65545,0.6555,0.65545,0.65545,90400003.0
2009-07-20 19:05:00,0.6555,0.6555,0.65545,0.65545,61000001.0
2009-07-20 19:06:00,0.6554,0.6554,0.65535,0.65535,155800004.0
2009-07-20 19:07:00,0.6554,0.6554,0.65535,0.65535,154400000.0
2009-07-20 19:08:00,0.65535,0.65535,0.65535,0.65535,51800000.0
2009-07-20 19:09:00,0.65535,0.65535,0.6553,0.6553,22200000.0
2009-07-20 19:10:00,0.6553,0.6553,0.6553,0.6553,14800000.0
2009-07-20 19:11:00,0.6553,0.6553,0.6553,0.6553,22200000.0
2009-07-20 19:12:00,0.6553,0.65535,0.6553,0.65535,42800000.0
2009-07-20 19:13:00,0.6553,0.65535,0.6553,0.6553,29600000.0
2009-07-20 19:14:00,0.6553,0.6553,0.6552,0.6552,88800000.0
2009-07-20 19:15:00,0.65515,0.65515,0.655,0.655,236799992.0
2009-07-20 19:16:00,0.655,0.655,0.65475,0.65475,435800007.0
2009-07-20 19:17:00,0.65475,0.65475,0.65475,0.65475,262600013.0
2009-07-20 19:18:00,0.65475,0.65475,0.65475,0.65475,136000006.0
2009-07-20 19:19:00,0.6548,0.65485,0.6548,0.65485,136400000.0
2009-07-20 19:20:00,0.65495,0.65495,0.65465,0.6548,654600000.0
2009-07-20 19:21:00,0.6548,0.65495,0.6548,0.65495,72800000.0
2009-07-20 19:22:00,0.65495,0.65495,0.6547,0.6547,31200000.0
2009-07-20 19:23:00,0.65475,0.65485,0.65475,0.65485,54600000.0
2009-07-20 19:24:00,0.65485,0.65495,0.6548,0.65495,177800001.0
2009-07-20 19:25:00,0.65495,0.65495,0.65485,0.6549,121800000.0
2009-07-20 19:26:00,0.6549,0.65495,0.65475,0.65475,257400000.0
2009-07-20 19:27:00,0.65475,0.65475,0.6544,0.6544,202399999.0
2009-07-20 19:28:00,0.6544,0.6545,0.6544,0.65445,201200002.0
2009-07-20 19:29:00,0.6544,0.6546,0.6544,0.6546,132600002.0
2009-07-20 19:30:00,0.6546,0.6546,0.6546,0.6546,8000000.0
2009-07-20 19:31:00,0.6546,0.6546,0.6546,0.6546,28400000.0
2009-07-20 19:32:00,0.6546,0.6546,0.6545,0.65455,129000003.0
2009-07-20 19:33:00,0.65455,0.65455,0.65455,0.65455,20200001.0
2009-07-20 19:34:00,0.65455,0.6546,0.65455,0.6546,25800000.0
2009-07-20 19:35:00,0.6546,0.6546,0.65455,0.6546,22200000.0
2009-07-20 19:36:00,0.65455,0.6546,0.65455,0.65455,23400000.0
2009-07-20 19:37:00,0.6546,0.6547,0.65455,0.6546,69200000.0
2009-07-20 19:38:00,0.6546,0.6548,0.6546,0.6548,39400000.0
2009-07-20 19:39:00,0.65448,0.65466,0.65448,0.65455,71800000.0
2009-07-20 19:40:00,0.6548,0.6548,0.65445,0.6546,165400000.0
2009-07-20 19:41:00,0.6546,0.6546,0.6546,0.6546,13800000.0
2009-07-20 19:42:00,0.65465,0.65465,0.6546,0.65465,123400000.0
2009-07-20 19:43:00,0.65465,0.65465,0.65465,0.65465,122200005.0
2009-07-20 19:44:00,0.65465,0.65465,0.6546,0.6546,240200006.0
2009-07-20 19:45:00,0.6546,0.65465,0.6546,0.65465,163400000.0
2009-07-20 19:46:00,0.65465,0.6547,0.65465,0.65465,43400000.0
2009-07-20 19:47:00,0.6547,0.65495,0.65455,0.6546,155600000.0
2009-07-20 19:48:00,0.6546,0.6546,0.65455,0.65455,25600000.0
2009-07-20 19:49:00,0.65455,0.65455,0.65455,0.65455,13800000.0
2009-07-20 19:50:00,0.65455,0.65455,0.65455,0.65455,84800000.0
2009-07-20 19:51:00,0.65455,0.65485,0.65455,0.6548,153400000.0
2009-07-20 19:52:00,0.6548,0.6548,0.6548,0.6548,93200000.0
2009-07-20 19:53:00,0.655,0.655,0.65495,0.655,22000000.0
2009-07-20 19:54:00,0.655,0.655,0.655,0.655,10000000.0
2009-07-20 19:55:00,0.655,0.655,0.655,0.655,4000000.0
2009-07-20 19:56:00,0.655,0.65505,0.65495,0.65505,21400000.0
2009-07-20 19:57:00,0.65505,0.65535,0.65495,0.6552,388300001.0
2009-07-20 19:58:00,0.6552,0.6552,0.6552,0.6552,4800000.0
2009-07-20 19:59:00,0.6552,0.6552,0.6552,0.6552,6400000.0
2009-07-20 20:00:00,0.6552,0.6552,0.6552,0.6552,9600000.0
2009-07-20 20:01:00,0.6552,0.6552,0.6552,0.6552,1600000.0
2009-07-20 20:02:00,0.6552,0.6552,0.65485,0.65485,174600001.0
2009-07-20 20:03:00,0.655,0.655,0.65485,0.65485,80200002.0
2009-07-20 20:04:00,0.6549,0.65515,0.6549,0.65515,50800000.0
2009-07-20 20:05:00,0.65515,0.6552,0.65515,0.6552,74000000.0
2009-07-20 20:06:00,0.6552,0.6552,0.6552,0.6552,14800000.0
2009-07-20 20:07:00,0.6552,0.6552,0.6552,0.6552,31200000.0
2009-07-20 20:08:00,0.6552,0.65525,0.6552,0.65525,33000000.0
2009-07-20 20:09:00,0.65525,0.65525,0.65525,0.65525,16000000.0
2009-07-20 20:10:00,0.65525,0.6553,0.65525,0.6553,72800001.0
2009-07-20 20:11:00,0.6553,0.65575,0.6553,0.65575,229400001.0
2009-07-20 20:12:00,0.6558,0.65585,0.65575,0.65575,197000000.0
2009-07-20 20:13:00,0.65575,0.6558,0.6557,0.6558,86400000.0
2009-07-20 20:14:00,0.6558,0.65585,0.6558,0.65585,55000000.0
2009-07-20 20:15:00,0.65585,0.65585,0.6558,0.6558,35000000.0
2009-07-20 20:16:00,0.6558,0.6559,0.65575,0.6559,164000000.0
2009-07-20 20:17:00,0.6559,0.656,0.65585,0.6559,200600000.0
2009-07-20 20:18:00,0.6559,0.65615,0.6559,0.65615,194600000.0
2009-07-20 20:19:00,0.65595,0.65595,0.65585,0.6559,84000000.0
2009-07-20 20:20:00,0.6559,0.656,0.6558,0.6559,288400002.0
2009-07-20 20:21:00,0.6559,0.6559,0.6559,0.6559,75000001.0
2009-07-20 20:22:00,0.6559,0.656,0.65585,0.65595,78200001.0
2009-07-20 20:23:00,0.65595,0.65595,0.65595,0.65595,6400000.0
2009-07-20 20:24:00,0.65595,0.65595,0.6559,0.6559,46600000.0
2009-07-20 20:25:00,0.656,0.656,0.6558,0.6558,161600002.0
2009-07-20 20:26:00,0.6558,0.6558,0.65575,0.65575,44400000.0
2009-07-20 20:27:00,0.65575,0.6558,0.65575,0.65575,90000000.0
2009-07-20 20:28:00,0.65575,0.6558,0.6556,0.6556,199000000.0
2009-07-20 20:29:00,0.6557,0.6557,0.6554,0.6555,92200000.0
2009-07-20 20:30:00,0.6555,0.65555,0.6554,0.65555,62000000.0
2009-07-20 20:31:00,0.6556,0.6558,0.6556,0.6558,36200000.0
2009-07-20 20:32:00,0.6558,0.65605,0.6558,0.656,204200000.0
2009-07-20 20:33:00,0.65605,0.65605,0.65605,0.65605,33000000.0
2009-07-20 20:34:00,0.65605,0.65625,0.65595,0.65625,125400000.0
2009-07-20 20:35:00,0.65625,0.65625,0.65615,0.65615,30800000.0
2009-07-20 20:36:00,0.65635,0.65645,0.6561,0.65615,59000000.0
2009-07-20 20:37:00,0.65625,0.65625,0.6562,0.65625,19200000.0
2009-07-20 20:38:00,0.6562,0.6562,0.6561,0.65617,40400000.0
2009-07-20 20:39:00,0.65625,0.65625,0.65625,0.65625,8000000.0
2009-07-20 20:40:00,0.6563,0.6563,0.65625,0.6563,31400000.0
2009-07-20 20:41:00,0.6563,0.65645,0.6563,0.65635,48400000.0
2009-07-20 20:42:00,0.6562,0.6562,0.6562,0.6562,3200000.0
2009-07-20 20:43:00,0.6564,0.6565,0.6564,0.6565,64400000.0
2009-07-20 20:44:00,0.6565,0.6565,0.6564,0.65645,38200000.0
2009-07-20 20:45:00,0.6565,0.6565,0.6564,0.6565,68400000.0
2009-07-20 20:46:00,0.65635,0.65675,0.65635,0.6567,138400001.0
2009-07-20 20:47:00,0.6567,0.6569,0.6567,0.6569,161400000.0
2009-07-20 20:48:00,0.6569,0.6569,0.6569,0.6569,62400000.0
2009-07-20 20:49:00,0.65675,0.65675,0.65675,0.65675,6400000.0
2009-07-20 20:50:00,0.6568,0.6568,0.65675,0.6568,9000000.0
2009-07-20 20:51:00,0.6568,0.6568,0.6568,0.6568,1000000.0
2009-07-20 20:52:00,0.65636,0.65646,0.65624,0.65646,47000000.0
2009-07-20 20:53:00,0.6565,0.6565,0.6564,0.6564,27300000.0
2009-07-20 20:54:00,0.65624,0.65624,0.65602,0.65606,94200000.0
2009-07-20 20:55:00,0.6565,0.6565,0.6565,0.6565,34600000.0
2009-07-20 20:56:00,0.6565,0.65655,0.6565,0.6565,55600000.0
2009-07-20 20:57:00,0.6565,0.6565,0.6565,0.6565,14400000.0
2009-07-20 20:58:00,0.6565,0.65665,0.6565,0.6565,191400001.0
2009-07-20 20:59:00,0.6566,0.6568,0.6566,0.6568,138000002.0
2009-07-20 21:00:00,0.6566,0.6566,0.6566,0.6566,62000000.0
2009-07-20 21:01:00,0.6566,0.6566,0.6566,0.6566,4000000.0
2009-07-20 21:02:00,0.65628,0.65637,0.65625,0.65631,64800000.0
2009-07-20 21:03:00,0.6566,0.65665,0.6566,0.65665,11200000.0
2009-07-20 21:04:00,0.65675,0.65685,0.6567,0.6567,63600000.0
2009-07-20 21:05:00,0.65685,0.6571,0.6567,0.6571,140400000.0
2009-07-20 21:06:00,0.6571,0.6573,0.6569,0.65715,80400000.0
2009-07-20 21:07:00,0.6573,0.65775,0.65695,0.65765,147600002.0
2009-07-20 21:08:00,0.65715,0.6572,0.65715,0.6572,27600000.0
2009-07-20 21:09:00,0.6574,0.6574,0.65715,0.65725,40000000.0
2009-07-20 21:10:00,0.6572,0.6572,0.65655,0.65695,135200001.0
2009-07-20 21:11:00,0.65705,0.6572,0.657,0.6572,64000000.0
2009-07-20 21:12:00,0.65725,0.65725,0.65695,0.657,52200000.0
2009-07-20 21:13:00,0.6569,0.657,0.6569,0.657,12200000.0
2009-07-20 21:14:00,0.65705,0.6571,0.65705,0.65705,17600000.0
2009-07-20 21:15:00,0.65705,0.6572,0.657,0.6572,14600000.0
2009-07-20 21:16:00,0.6572,0.6572,0.65705,0.65705,57600000.0
2009-07-20 21:17:00,0.65705,0.6572,0.65705,0.6572,10600000.0
2009-07-20 21:18:00,0.65705,0.6572,0.65705,0.65705,20000000.0
2009-07-20 21:19:00,0.6572,0.6572,0.6572,0.6572,3000000.0
2009-07-20 21:20:00,0.6572,0.6572,0.65685,0.65685,42600000.0
2009-07-20 21:21:00,0.6571,0.6572,0.6569,0.6569,124600000.0
2009-07-20 21:22:00,0.6571,0.6571,0.65665,0.65665,98199998.0
2009-07-20 21:23:00,0.65665,0.65665,0.6561,0.65615,211200000.0
2009-07-20 21:24:00,0.6562,0.6565,0.65615,0.65645,92400000.0
2009-07-20 21:25:00,0.65645,0.6565,0.65645,0.6565,125399999.0
2009-07-20 21:26:00,0.6565,0.65665,0.6565,0.6565,193399998.0
2009-07-20 21:27:00,0.6565,0.6565,0.6564,0.6564,73600000.0
2009-07-20 21:28:00,0.6562,0.65621,0.65612,0.65616,42000000.0
2009-07-20 21:29:00,0.65625,0.65625,0.6561,0.6561,54000000.0
2009-07-20 21:30:00,0.65615,0.65615,0.6556,0.6557,45600000.0
2009-07-20 21:31:00,0.65565,0.65565,0.65565,0.65565,7400000.0
2009-07-20 21:32:00,0.6557,0.65595,0.6557,0.65595,48200000.0
2009-07-20 21:33:00,0.656,0.6562,0.656,0.65615,48000000.0
2009-07-20 21:34:00,0.6562,0.65645,0.65615,0.6563,87000000.0
2009-07-20 21:35:00,0.65615,0.6563,0.65615,0.6562,36800000.0
2009-07-20 21:36:00,0.6562,0.6562,0.6562,0.6562,44400000.0
2009-07-20 21:37:00,0.6561,0.6563,0.6561,0.6561,105400000.0
2009-07-20 21:38:00,0.65625,0.65635,0.65625,0.65635,22200000.0
2009-07-20 21:39:00,0.65635,0.65635,0.6562,0.6562,43400000.0
2009-07-20 21:40:00,0.6562,0.6563,0.65615,0.6562,90000000.0
2009-07-20 21:41:00,0.6563,0.6565,0.6563,0.6565,40800000.0
2009-07-20 21:42:00,0.6565,0.6566,0.65635,0.65635,38200001.0
2009-07-20 21:43:00,0.6563,0.65635,0.6563,0.6563,31000000.0
2009-07-20 21:44:00,0.6563,0.6563,0.6563,0.6563,27600000.0
2009-07-20 21:45:00,0.6564,0.6564,0.6564,0.6564,11200000.0
2009-07-20 21:46:00,0.6564,0.65655,0.6564,0.6565,33600000.0
2009-07-20 21:47:00,0.65637,0.65637,0.65635,0.65635,16800000.0
2009-07-20 21:48:00,0.65627,0.65642,0.65618,0.65633,118600000.0
2009-07-20 21:49:00,0.6565,0.6565,0.65645,0.6565,113200001.0
2009-07-20 21:50:00,0.6565,0.6566,0.6565,0.6566,39800000.0
2009-07-20 21:51:00,0.6568,0.65705,0.6566,0.65705,64400000.0
2009-07-20 21:52:00,0.65705,0.65705,0.65705,0.65705,45000000.0
2009-07-20 21:53:00,0.65705,0.65715,0.6568,0.65685,65000000.0
2009-07-20 21:54:00,0.65695,0.65695,0.65695,0.65695,32400000.0
2009-07-20 21:55:00,0.65695,0.65705,0.6569,0.6569,70200000.0
2009-07-20 21:56:00,0.6568,0.657,0.6568,0.657,43200000.0
2009-07-20 21:57:00,0.65681,0.65688,0.65658,0.65677,123200000.0
2009-07-20 21:58:00,0.65695,0.65695,0.65685,0.65685,96000000.0
2009-07-20 21:59:00,0.65685,0.65685,0.65685,0.65685,20200001.0
2009-07-20 22:00:00,0.6568,0.6568,0.65645,0.65655,51500000.0
2009-07-20 22:01:00,0.6563,0.65651,0.65619,0.65651,54400000.0
2009-07-20 22:02:00,0.6567,0.6567,0.6567,0.6567,3600000.0
2009-07-20 22:03:00,0.65659,0.65659,0.65656,0.65656,25600000.0
2009-07-20 22:04:00,0.65665,0.65685,0.65665,0.65685,105400001.0
2009-07-20 22:05:00,0.65695,0.65695,0.65675,0.65695,134800000.0
2009-07-20 22:06:00,0.65695,0.65695,0.65675,0.65675,33400000.0
2009-07-20 22:07:00,0.65675,0.6568,0.65675,0.65675,46200000.0
2009-07-20 22:08:00,0.6568,0.6568,0.65675,0.65675,39800000.0
2009-07-20 22:09:00,0.65645,0.65662,0.65642,0.65654,81000000.0
2009-07-20 22:10:00,0.65675,0.65675,0.6567,0.6567,32000000.0
2009-07-20 22:11:00,0.6568,0.6568,0.65675,0.65675,27600000.0
2009-07-20 22:12:00,0.6569,0.65705,0.6568,0.6568,18700000.0
2009-07-20 22:13:00,0.65705,0.65705,0.65685,0.65685,12400000.0
2009-07-20 22:14:00,0.65685,0.6569,0.65665,0.6568,165000001.0
2009-07-20 22:15:00,0.6568,0.65685,0.6568,0.65685,28200000.0
2009-07-20 22:16:00,0.6569,0.657,0.6569,0.657,15800000.0
2009-07-20 22:17:00,0.65668,0.6569,0.65668,0.65682,86600000.0
2009-07-20 22:18:00,0.65695,0.65695,0.65675,0.6569,193800000.0
2009-07-20 22:19:00,0.65695,0.65695,0.65685,0.65685,60400000.0
2009-07-20 22:20:00,0.6569,0.6569,0.6569,0.6569,12200000.0
2009-07-20 22:21:00,0.65667,0.65684,0.65659,0.65668,71600000.0
2009-07-20 22:22:00,0.65705,0.6573,0.65705,0.6573,87800000.0
2009-07-20 22:23:00,0.6574,0.65745,0.65725,0.65725,122000002.0
2009-07-20 22:24:00,0.6571,0.6571,0.65692,0.65692,65800000.0
2009-07-20 22:25:00,0.65725,0.6573,0.6572,0.6573,40400000.0
2009-07-20 22:26:00,0.65707,0.6572,0.65707,0.65715,44600000.0
2009-07-20 22:27:00,0.65725,0.65755,0.6571,0.6571,205999999.0
2009-07-20 22:28:00,0.65725,0.6573,0.65725,0.6573,22000000.0
2009-07-20 22:29:00,0.6573,0.65785,0.6573,0.65765,157000000.0
2009-07-20 22:30:00,0.65765,0.65765,0.65765,0.65765,49800000.0
2009-07-20 22:31:00,0.6576,0.6576,0.65715,0.65725,63000000.0
2009-07-20 22:32:00,0.65725,0.65725,0.65715,0.65715,14800000.0
2009-07-20 22:33:00,0.6572,0.65735,0.6572,0.6573,55200000.0
2009-07-20 22:34:00,0.6573,0.6574,0.6572,0.6574,112800001.0
2009-07-20 22:35:00,0.65755,0.65755,0.65745,0.65745,56400001.0
2009-07-20 22:36:00,0.65745,0.65765,0.6573,0.65755,259600001.0
2009-07-20 22:37:00,0.65755,0.65785,0.65745,0.65785,111600000.0
2009-07-20 22:38:00,0.65775,0.65785,0.65755,0.65765,212200000.0
2009-07-20 22:39:00,0.65765,0.65775,0.65765,0.65775,32600000.0
2009-07-20 22:40:00,0.65775,0.65785,0.6575,0.6575,74000000.0
2009-07-20 22:41:00,0.6575,0.65755,0.6575,0.65755,44600000.0
2009-07-20 22:42:00,0.6575,0.6575,0.65745,0.65745,89000000.0
2009-07-20 22:43:00,0.65745,0.65755,0.6574,0.65755,91800000.0
2009-07-20 22:44:00,0.6576,0.6576,0.6575,0.65755,74800000.0
2009-07-20 22:45:00,0.65745,0.6575,0.65745,0.65745,218000000.0
2009-07-20 22:46:00,0.65716,0.65731,0.65704,0.65723,63400000.0
2009-07-20 22:47:00,0.6575,0.65755,0.65745,0.65745,39800000.0
2009-07-20 22:48:00,0.65745,0.65745,0.65695,0.65695,211599998.0
2009-07-20 22:49:00,0.65695,0.6574,0.65695,0.65735,123600000.0
2009-07-20 22:50:00,0.6573,0.6574,0.65715,0.65715,78600000.0
2009-07-20 22:51:00,0.65715,0.65715,0.6571,0.6571,40200000.0
2009-07-20 22:52:00,0.65671,0.65692,0.65671,0.6569,70800000.0
2009-07-20 22:53:00,0.6571,0.65715,0.6571,0.65715,21200000.0
2009-07-20 22:54:00,0.65715,0.6573,0.65715,0.6573,23000000.0
2009-07-20 22:55:00,0.6573,0.6574,0.6573,0.6574,19200000.0
2009-07-20 22:56:00,0.6574,0.65745,0.6573,0.6573,26600000.0
2009-07-20 22:57:00,0.65735,0.6575,0.65735,0.6575,57200001.0
2009-07-20 22:58:00,0.65755,0.65755,0.65725,0.65725,44800000.0
2009-07-20 22:59:00,0.65725,0.6574,0.65725,0.6573,30400000.0
2009-07-20 23:00:00,0.65725,0.65725,0.65685,0.65705,12200000.0
2009-07-20 23:01:00,0.657,0.657,0.657,0.657,1600000.0
2009-07-20 23:02:00,0.6571,0.6572,0.6571,0.6572,52800000.0
2009-07-20 23:03:00,0.6572,0.6572,0.6572,0.6572,16000000.0
2009-07-20 23:04:00,0.6572,0.6572,0.65715,0.6572,40000000.0
2009-07-20 23:05:00,0.6573,0.6573,0.6573,0.6573,4800000.0
2009-07-20 23:06:00,0.6573,0.65755,0.6573,0.65755,28800000.0
2009-07-20 23:07:00,0.6576,0.65765,0.6576,0.65765,9600000.0
2009-07-20 23:08:00,0.65765,0.65795,0.65765,0.65795,84600000.0
2009-07-20 23:09:00,0.65795,0.6587,0.65795,0.65795,251000000.0
2009-07-20 23:10:00,0.65805,0.65825,0.65785,0.65785,110400000.0
2009-07-20 23:11:00,0.65795,0.65815,0.65715,0.65755,202600000.0
2009-07-20 23:12:00,0.65765,0.65765,0.65705,0.65725,24000000.0
2009-07-20 23:13:00,0.65755,0.65755,0.6573,0.65735,66800000.0
2009-07-20 23:14:00,0.65735,0.65745,0.65725,0.6574,150200000.0
2009-07-20 23:15:00,0.65745,0.65745,0.6573,0.6573,93200000.0
2009-07-20 23:16:00,0.6574,0.65745,0.6574,0.6574,29600000.0
2009-07-20 23:17:00,0.65735,0.65735,0.6572,0.6572,45600000.0
2009-07-20 23:18:00,0.6568,0.65725,0.65635,0.65665,103400000.0
2009-07-20 23:19:00,0.657,0.6571,0.65685,0.65705,86400000.0
2009-07-20 23:20:00,0.657,0.657,0.65675,0.65685,55000000.0
2009-07-20 23:21:00,0.65685,0.65685,0.65685,0.65685,17800000.0
2009-07-20 23:22:00,0.65685,0.65685,0.65685,0.65685,24200000.0
2009-07-20 23:23:00,0.65685,0.65695,0.65685,0.65695,51200000.0
2009-07-20 23:24:00,0.65705,0.65755,0.65705,0.6574,82000000.0
2009-07-20 23:25:00,0.65745,0.65775,0.65725,0.65735,199600000.0
2009-07-20 23:26:00,0.65703,0.65723,0.65703,0.65723,44600000.0
2009-07-20 23:27:00,0.6573,0.6573,0.6569,0.6569,44400000.0
2009-07-20 23:28:00,0.657,0.657,0.657,0.657,7400000.0
2009-07-20 23:29:00,0.657,0.657,0.6569,0.6569,27000000.0
2009-07-20 23:30:00,0.6569,0.6569,0.6569,0.6569,12200000.0
2009-07-20 23:31:00,0.65684,0.65684,0.6566,0.6566,40800001.0
2009-07-20 23:32:00,0.65654,0.65663,0.65651,0.65658,90400000.0
2009-07-20 23:33:00,0.65685,0.65685,0.6566,0.65675,89400000.0
2009-07-20 23:34:00,0.6566,0.65667,0.65647,0.65653,38800000.0
2009-07-20 23:35:00,0.65665,0.65665,0.6566,0.6566,41000000.0
2009-07-20 23:36:00,0.65643,0.65653,0.65638,0.6565,83400000.0
2009-07-20 23:37:00,0.65641,0.6565,0.65628,0.6565,214400003.0
2009-07-20 23:38:00,0.65665,0.65675,0.65655,0.65665,102400000.0
2009-07-20 23:39:00,0.65665,0.65665,0.65655,0.65655,118700000.0
2009-07-20 23:40:00,0.65646,0.65652,0.65641,0.65645,44600000.0
2009-07-20 23:41:00,0.65635,0.65651,0.65622,0.65651,139800000.0
2009-07-20 23:42:00,0.65657,0.65657,0.65638,0.65646,40800000.0
2009-07-20 23:43:00,0.65652,0.65662,0.65626,0.65653,186600000.0
2009-07-20 23:44:00,0.65655,0.65655,0.65655,0.65655,26000000.0
2009-07-20 23:45:00,0.6566,0.6566,0.6566,0.6566,14800000.0
2009-07-20 23:46:00,0.65634,0.65652,0.6563,0.6563,204200000.0
2009-07-20 23:47:00,0.65629,0.65648,0.65629,0.65648,122000000.0
2009-07-20 23:48:00,0.6566,0.6566,0.65655,0.65655,22800000.0
2009-07-20 23:49:00,0.65675,0.65675,0.65665,0.65675,141400000.0
2009-07-20 23:50:00,0.65675,0.6568,0.65675,0.6568,20000000.0
2009-07-20 23:51:00,0.65653,0.65676,0.65631,0.65641,107800000.0
2009-07-20 23:52:00,0.65695,0.65695,0.65695,0.65695,12800000.0
2009-07-20 23:53:00,0.65695,0.65695,0.6568,0.65695,39000000.0
2009-07-20 23:54:00,0.65683,0.65693,0.65653,0.65693,131400000.0
2009-07-20 23:55:00,0.6569,0.65692,0.6568,0.65685,268000000.0
2009-07-20 23:56:00,0.65695,0.65695,0.65657,0.6567,76600000.0
2009-07-20 23:57:00,0.65668,0.65685,0.6566,0.65685,79200000.0
2009-07-20 23:58:00,0.65695,0.65695,0.65695,0.65695,16000000.0
2009-07-20 23:59:00,0.65695,0.65695,0.65695,0.65695,8000000.0
2009-07-21 00:00:00,0.65695,0.65695,0.65695,0.65695,21800000.0
2009-07-21 00:01:00,0.657,0.657,0.65695,0.65695,5200000.0
2009-07-21 00:02:00,0.6572,0.65724,0.65674,0.65707,108000000.0
2009-07-21 00:03:00,0.657,0.65745,0.657,0.65735,198200001.0
2009-07-21 00:04:00,0.65735,0.65735,0.657,0.657,175200004.0
2009-07-21 00:05:00,0.65695,0.65695,0.65695,0.65695,77000000.0
2009-07-21 00:06:00,0.65695,0.657,0.6568,0.657,25000000.0
2009-07-21 00:07:00,0.65705,0.6572,0.65705,0.65705,51600000.0
2009-07-21 00:08:00,0.65693,0.65707,0.65674,0.65683,110400000.0
2009-07-21 00:09:00,0.6573,0.65735,0.657,0.6572,120999999.0
2009-07-21 00:10:00,0.6571,0.65715,0.657,0.65715,72000000.0
2009-07-21 00:11:00,0.65715,0.65715,0.657,0.657,21800000.0
2009-07-21 00:12:00,0.657,0.657,0.657,0.657,42400000.0
2009-07-21 00:13:00,0.657,0.657,0.65635,0.6567,132400001.0
2009-07-21 00:14:00,0.6567,0.6567,0.6567,0.6567,10600000.0
2009-07-21 00:15:00,0.65649,0.65654,0.65636,0.65643,35200000.0
2009-07-21 00:16:00,0.65639,0.65655,0.65639,0.65643,41000000.0
2009-07-21 00:17:00,0.6563,0.65643,0.6563,0.65643,49800000.0
2009-07-21 00:18:00,0.6567,0.6569,0.6567,0.65685,52400000.0
2009-07-21 00:19:00,0.65685,0.65685,0.6568,0.6568,11200000.0
2009-07-21 00:20:00,0.6569,0.6571,0.6568,0.6571,25000000.0
2009-07-21 00:21:00,0.65705,0.65705,0.65705,0.65705,13600000.0
2009-07-21 00:22:00,0.6572,0.6573,0.6572,0.6573,8400000.0
2009-07-21 00:23:00,0.6573,0.6573,0.6573,0.6573,1000000.0
2009-07-21 00:24:00,0.6569,0.65716,0.6568,0.65684,172200000.0
2009-07-21 00:25:00,0.65689,0.65704,0.65689,0.65694,144000000.0
2009-07-21 00:26:00,0.657,0.6571,0.6569,0.6569,68600000.0
2009-07-21 00:27:00,0.6571,0.6575,0.65705,0.65705,116200000.0
2009-07-21 00:28:00,0.65705,0.65715,0.65675,0.65695,113200000.0
2009-07-21 00:29:00,0.65695,0.657,0.65695,0.657,18000000.0
2009-07-21 00:30:00,0.65685,0.657,0.65685,0.657,32400000.0
2009-07-21 00:31:00,0.65705,0.65705,0.65705,0.65705,5600000.0
2009-07-21 00:32:00,0.65688,0.65693,0.65677,0.65687,46800000.0
2009-07-21 00:33:00,0.6569,0.65691,0.6567,0.65679,48400000.0
2009-07-21 00:34:00,0.65705,0.65705,0.65705,0.65705,10400000.0
2009-07-21 00:35:00,0.65705,0.65705,0.65705,0.65705,33600000.0
2009-07-21 00:36:00,0.657,0.6571,0.657,0.657,39000000.0
2009-07-21 00:37:00,0.657,0.657,0.65685,0.65685,127200000.0
2009-07-21 00:38:00,0.65685,0.65695,0.65675,0.65675,89800001.0
2009-07-21 00:39:00,0.65675,0.657,0.6567,0.65685,140800000.0
2009-07-21 00:40:00,0.65675,0.65685,0.65675,0.65685,43600000.0
2009-07-21 00:41:00,0.65664,0.65673,0.65642,0.65648,80800000.0
2009-07-21 00:42:00,0.65685,0.6569,0.65685,0.6569,31800000.0
2009-07-21 00:43:00,0.65695,0.65695,0.6568,0.65685,83000000.0
2009-07-21 00:44:00,0.65685,0.65685,0.65675,0.65675,117000000.0
2009-07-21 00:45:00,0.65685,0.6569,0.65675,0.65675,31200000.0
2009-07-21 00:46:00,0.65675,0.65675,0.65675,0.65675,18000000.0
2009-07-21 00:47:00,0.6569,0.6569,0.6569,0.6569,9800000.0
2009-07-21 00:48:00,0.6569,0.6569,0.6569,0.6569,4800000.0
2009-07-21 00:49:00,0.65695,0.657,0.65695,0.65695,74200000.0
2009-07-21 00:50:00,0.65675,0.65675,0.65675,0.65675,1600000.0
2009-07-21 00:51:00,0.65695,0.65745,0.65695,0.65725,199600001.0
2009-07-21 00:52:00,0.65725,0.6574,0.6572,0.65725,98000000.0
2009-07-21 00:53:00,0.65735,0.65745,0.65725,0.65725,49000000.0
2009-07-21 00:54:00,0.6574,0.65745,0.65725,0.65745,68000000.0
2009-07-21 00:55:00,0.65745,0.65745,0.65725,0.65735,111800000.0
2009-07-21 00:56:00,0.65735,0.65735,0.6572,0.65725,226400000.0
2009-07-21 00:57:00,0.65735,0.65745,0.65695,0.65705,145800000.0
2009-07-21 00:58:00,0.65705,0.6573,0.65705,0.65725,44800000.0
2009-07-21 00:59:00,0.65725,0.65725,0.65705,0.6571,14600000.0
2009-07-21 01:00:00,0.6571,0.65715,0.6571,0.65715,114600000.0
2009-07-21 01:01:00,0.65715,0.65715,0.65715,0.65715,9600000.0
2009-07-21 01:02:00,0.65678,0.65707,0.65678,0.65691,69400000.0
2009-07-21 01:03:00,0.65715,0.65715,0.65705,0.65705,156600000.0
2009-07-21 01:04:00,0.65745,0.65745,0.65705,0.65725,53200000.0
2009-07-21 01:05:00,0.65725,0.65725,0.65725,0.65725,43400000.0
2009-07-21 01:06:00,0.6575,0.65765,0.65725,0.6574,49600000.0
2009-07-21 01:07:00,0.65735,0.65735,0.6573,0.6573,49600000.0
2009-07-21 01:08:00,0.65725,0.65725,0.65715,0.65715,96600002.0
2009-07-21 01:09:00,0.65677,0.65697,0.65675,0.65692,37400000.0
2009-07-21 01:10:00,0.65715,0.65715,0.65715,0.65715,51000000.0
2009-07-21 01:11:00,0.65715,0.65745,0.65715,0.65745,134399999.0
2009-07-21 01:12:00,0.6575,0.65755,0.6575,0.65755,19200000.0
2009-07-21 01:13:00,0.65755,0.6576,0.6575,0.6576,75800000.0
2009-07-21 01:14:00,0.6576,0.6576,0.6576,0.6576,5000000.0
2009-07-21 01:15:00,0.6576,0.6576,0.6575,0.65755,136600000.0
2009-07-21 01:16:00,0.65755,0.65755,0.6575,0.6575,68800000.0
2009-07-21 01:17:00,0.65735,0.6574,0.65735,0.6574,47000000.0
2009-07-21 01:18:00,0.6573,0.6573,0.65725,0.65725,14600000.0
2009-07-21 01:19:00,0.65725,0.65725,0.6571,0.6571,124800000.0
2009-07-21 01:20:00,0.6571,0.6572,0.6571,0.6572,33200000.0
2009-07-21 01:21:00,0.6572,0.6572,0.6572,0.6572,7200000.0
2009-07-21 01:22:00,0.6572,0.65725,0.65695,0.65695,146800000.0
2009-07-21 01:23:00,0.65695,0.6571,0.65695,0.65695,36000001.0
2009-07-21 01:24:00,0.65695,0.65715,0.6566,0.65685,132000000.0
2009-07-21 01:25:00,0.65695,0.65695,0.6569,0.6569,65799999.0
2009-07-21 01:26:00,0.6569,0.65695,0.6567,0.6569,166800001.0
2009-07-21 01:27:00,0.6569,0.6569,0.65675,0.65675,76000000.0
2009-07-21 01:28:00,0.65675,0.65675,0.6565,0.6565,185000000.0
2009-07-21 01:29:00,0.65655,0.65675,0.65655,0.65675,56400000.0
2009-07-21 01:30:00,0.6567,0.6567,0.6567,0.6567,23000000.0
2009-07-21 01:31:00,0.65675,0.65675,0.65675,0.65675,9600000.0
2009-07-21 01:32:00,0.65645,0.6566,0.65643,0.6566,30400000.0
2009-07-21 01:33:00,0.6566,0.65663,0.65658,0.6566,26400000.0
2009-07-21 01:34:00,0.6567,0.6567,0.6567,0.6567,3200000.0
2009-07-21 01:35:00,0.6566,0.6567,0.6566,0.6567,14600000.0
2009-07-21 01:36:00,0.6567,0.6567,0.65665,0.65665,16000000.0
2009-07-21 01:37:00,0.65665,0.6567,0.65665,0.6567,6400000.0
2009-07-21 01:38:00,0.6567,0.6567,0.6567,0.6567,3200000.0
2009-07-21 01:39:00,0.6567,0.65675,0.6567,0.65675,11200000.0
2009-07-21 01:40:00,0.65675,0.65675,0.65675,0.65675,3200000.0
2009-07-21 01:41:00,0.65675,0.6569,0.65675,0.65685,20800000.0
2009-07-21 01:42:00,0.6569,0.657,0.65655,0.65655,103600000.0
2009-07-21 01:43:00,0.65655,0.6567,0.65655,0.65665,41200000.0
2009-07-21 01:44:00,0.65665,0.6567,0.65645,0.6566,69400000.0
2009-07-21 01:45:00,0.65655,0.6566,0.6565,0.6565,29600000.0
2009-07-21 01:46:00,0.6565,0.6565,0.6565,0.6565,9000000.0
2009-07-21 01:47:00,0.65655,0.65655,0.65655,0.65655,42999999.0
2009-07-21 01:48:00,0.65655,0.65655,0.65655,0.65655,18600000.0
2009-07-21 01:49:00,0.65655,0.65655,0.6565,0.6565,95399998.0
2009-07-21 01:50:00,0.6565,0.6565,0.65645,0.65645,30200000.0
2009-07-21 01:51:00,0.6565,0.6565,0.6565,0.6565,12400000.0
2009-07-21 01:52:00,0.6565,0.65655,0.6565,0.65655,38400000.0
2009-07-21 01:53:00,0.65665,0.65665,0.65665,0.65665,9600000.0
2009-07-21 01:54:00,0.65665,0.65665,0.6566,0.6566,50399998.0
2009-07-21 01:55:00,0.6566,0.6566,0.6566,0.6566,17600000.0
2009-07-21 01:56:00,0.65655,0.65655,0.65645,0.65645,47800000.0
2009-07-21 01:57:00,0.65645,0.65655,0.6564,0.65645,264799999.0
2009-07-21 01:58:00,0.65645,0.65655,0.6564,0.65655,183199997.0
2009-07-21 01:59:00,0.65632,0.65632,0.65618,0.65621,41000000.0
2009-07-21 02:00:00,0.6565,0.6565,0.65645,0.65645,42000000.0
2009-07-21 02:01:00,0.65645,0.65655,0.6564,0.6565,98400000.0
2009-07-21 02:02:00,0.6565,0.65665,0.6565,0.65665,165000000.0
2009-07-21 02:03:00,0.65665,0.65665,0.65655,0.65655,19600000.0
2009-07-21 02:04:00,0.65655,0.65665,0.65655,0.65665,20800000.0
2009-07-21 02:05:00,0.65665,0.65685,0.65665,0.6568,175000000.0
2009-07-21 02:06:00,0.6568,0.65715,0.6568,0.657,225800000.0
2009-07-21 02:07:00,0.657,0.657,0.6568,0.6568,21000000.0
2009-07-21 02:08:00,0.6568,0.6568,0.6565,0.6566,49400000.0
2009-07-21 02:09:00,0.6568,0.6568,0.65645,0.65645,29200000.0
2009-07-21 02:10:00,0.65655,0.65675,0.65655,0.65665,90000000.0
2009-07-21 02:11:00,0.65665,0.65665,0.65625,0.65635,163999999.0
2009-07-21 02:12:00,0.65635,0.65635,0.65625,0.65625,19200000.0
2009-07-21 02:13:00,0.65615,0.65635,0.65605,0.65635,138000000.0
2009-07-21 02:14:00,0.65625,0.65625,0.65615,0.65625,21800000.0
2009-07-21 02:15:00,0.65625,0.65625,0.65625,0.65625,22400000.0
2009-07-21 02:16:00,0.6562,0.6562,0.656,0.6561,76800000.0
2009-07-21 02:17:00,0.65605,0.65605,0.65555,0.65575,185400000.0
2009-07-21 02:18:00,0.65575,0.6558,0.65575,0.6558,51200000.0
2009-07-21 02:19:00,0.65575,0.65575,0.6556,0.6556,83800000.0
2009-07-21 02:20:00,0.6557,0.6557,0.6551,0.6555,227600000.0
2009-07-21 02:21:00,0.65555,0.65555,0.6552,0.6553,223800000.0
2009-07-21 02:22:00,0.65525,0.6554,0.65525,0.6553,50400000.0
2009-07-21 02:23:00,0.6553,0.6559,0.6553,0.65535,197200001.0
2009-07-21 02:24:00,0.65535,0.6556,0.65535,0.6556,67400000.0
2009-07-21 02:25:00,0.6555,0.6556,0.6554,0.6555,55400000.0
2009-07-21 02:26:00,0.65555,0.6556,0.6555,0.6555,28000000.0
2009-07-21 02:27:00,0.6555,0.6556,0.6555,0.6556,12000000.0
2009-07-21 02:28:00,0.6555,0.65555,0.6555,0.65555,47200000.0
2009-07-21 02:29:00,0.6557,0.6557,0.65555,0.6557,39400000.0
2009-07-21 02:30:00,0.6557,0.6557,0.65555,0.65555,20000000.0
2009-07-21 02:31:00,0.6555,0.6555,0.65548,0.6555,6000000.0
2009-07-21 02:32:00,0.6557,0.6557,0.65555,0.6557,60400000.0
2009-07-21 02:33:00,0.6557,0.656,0.65555,0.656,74200000.0
2009-07-21 02:34:00,0.656,0.656,0.65565,0.65565,136600000.0
2009-07-21 02:35:00,0.65565,0.65565,0.65555,0.65555,46400000.0
2009-07-21 02:36:00,0.65555,0.65555,0.65555,0.65555,4800000.0
2009-07-21 02:37:00,0.65555,0.65555,0.6555,0.65555,65400000.0
2009-07-21 02:38:00,0.65555,0.65555,0.65555,0.65555,4800000.0
2009-07-21 02:39:00,0.6555,0.6555,0.65525,0.6554,106000000.0
2009-07-21 02:40:00,0.6554,0.6554,0.65475,0.65485,259600000.0
2009-07-21 02:41:00,0.6549,0.6549,0.6549,0.6549,34000000.0
2009-07-21 02:42:00,0.655,0.655,0.6546,0.6548,168400000.0
2009-07-21 02:43:00,0.65485,0.655,0.65485,0.65485,79400000.0
2009-07-21 02:44:00,0.6548,0.6548,0.6546,0.6546,63599999.0
2009-07-21 02:45:00,0.6546,0.6546,0.6546,0.6546,23800000.0
2009-07-21 02:46:00,0.65465,0.6547,0.6545,0.6545,113800000.0
2009-07-21 02:47:00,0.6546,0.6546,0.6545,0.6546,59400000.0
2009-07-21 02:48:00,0.6545,0.65475,0.6545,0.65475,45000000.0
2009-07-21 02:49:00,0.65475,0.655,0.65475,0.655,34600000.0
2009-07-21 02:50:00,0.655,0.655,0.65485,0.65485,33200000.0
2009-07-21 02:51:00,0.65485,0.65485,0.65485,0.65485,11200000.0
2009-07-21 02:52:00,0.6547,0.6549,0.6547,0.6549,30000000.0
2009-07-21 02:53:00,0.6549,0.655,0.6544,0.65465,60399999.0
2009-07-21 02:54:00,0.65495,0.65505,0.65495,0.65505,65200000.0
2009-07-21 02:55:00,0.65505,0.6553,0.655,0.65515,218200001.0
2009-07-21 02:56:00,0.65515,0.65515,0.6549,0.65505,77400000.0
2009-07-21 02:57:00,0.65505,0.6552,0.65505,0.65515,66600000.0
2009-07-21 02:58:00,0.6552,0.65525,0.6552,0.6552,47000000.0
2009-07-21 02:59:00,0.65525,0.65525,0.65505,0.65505,133400000.0
2009-07-21 03:00:00,0.65505,0.65505,0.6546,0.6546,48000000.0
2009-07-21 03:01:00,0.6545,0.6545,0.65415,0.65415,158200001.0
2009-07-21 03:02:00,0.65415,0.6546,0.6541,0.6543,177200000.0
2009-07-21 03:03:00,0.6543,0.65435,0.65425,0.65435,75800000.0
2009-07-21 03:04:00,0.65435,0.6545,0.6542,0.6542,65400000.0
2009-07-21 03:05:00,0.6542,0.65445,0.6542,0.65445,156200000.0
2009-07-21 03:06:00,0.65445,0.6546,0.65435,0.6546,28100000.0
2009-07-21 03:07:00,0.65445,0.65475,0.65445,0.65465,79700000.0
2009-07-21 03:08:00,0.65465,0.65475,0.65465,0.65475,66400000.0
2009-07-21 03:09:00,0.6548,0.6548,0.6548,0.6548,1600000.0
2009-07-21 03:10:00,0.65455,0.6547,0.65455,0.6547,88600000.0
2009-07-21 03:11:00,0.65475,0.655,0.65475,0.655,59200000.0
2009-07-21 03:12:00,0.655,0.655,0.655,0.655,12800000.0
2009-07-21 03:13:00,0.65495,0.655,0.65475,0.65475,84600000.0
2009-07-21 03:14:00,0.65475,0.6548,0.65475,0.6548,25800000.0
2009-07-21 03:15:00,0.65475,0.65475,0.65475,0.65475,31400000.0
2009-07-21 03:16:00,0.65475,0.65475,0.65475,0.65475,18000000.0
2009-07-21 03:17:00,0.65475,0.65505,0.65475,0.65505,65400000.0
2009-07-21 03:18:00,0.65495,0.65505,0.6547,0.6547,47600000.0
2009-07-21 03:19:00,0.6547,0.655,0.6547,0.6547,185000000.0
2009-07-21 03:20:00,0.6546,0.6547,0.65435,0.65435,138600000.0
2009-07-21 03:21:00,0.6543,0.6545,0.6543,0.65435,147600000.0
2009-07-21 03:22:00,0.65435,0.65435,0.6543,0.6543,25600000.0
2009-07-21 03:23:00,0.6542,0.6542,0.6541,0.65415,62400000.0
2009-07-21 03:24:00,0.6541,0.65425,0.654,0.65415,92000000.0
2009-07-21 03:25:00,0.6542,0.65445,0.6542,0.6543,85600000.0
2009-07-21 03:26:00,0.65425,0.65445,0.6542,0.65445,46800000.0
2009-07-21 03:27:00,0.65445,0.65455,0.65445,0.65445,35200000.0
2009-07-21 03:28:00,0.65445,0.65455,0.65435,0.65435,53000000.0
2009-07-21 03:29:00,0.65435,0.65445,0.65435,0.65445,24000000.0
2009-07-21 03:30:00,0.6543,0.6543,0.6542,0.6542,42800000.0
2009-07-21 03:31:00,0.65415,0.6542,0.65415,0.6542,16600000.0
2009-07-21 03:32:00,0.6543,0.65455,0.65425,0.65455,145200000.0
2009-07-21 03:33:00,0.65455,0.65475,0.65455,0.65475,49000000.0
2009-07-21 03:34:00,0.65475,0.65485,0.65455,0.65485,132200000.0
2009-07-21 03:35:00,0.65485,0.65515,0.65485,0.65505,157200000.0
2009-07-21 03:36:00,0.65505,0.65505,0.65475,0.6548,227400000.0
2009-07-21 03:37:00,0.65485,0.65495,0.6548,0.65495,145600000.0
2009-07-21 03:38:00,0.65495,0.655,0.65485,0.65485,43600000.0
2009-07-21 03:39:00,0.6548,0.6548,0.65465,0.65465,31400000.0
2009-07-21 03:40:00,0.65465,0.65465,0.65435,0.65435,42200000.0
2009-07-21 03:41:00,0.6544,0.6546,0.6544,0.6546,67200000.0
2009-07-21 03:42:00,0.6546,0.6546,0.65435,0.65445,64400000.0
2009-07-21 03:43:00,0.6546,0.6546,0.6546,0.6546,9800000.0
2009-07-21 03:44:00,0.6546,0.6546,0.6545,0.6545,30800000.0
2009-07-21 03:45:00,0.6545,0.65465,0.6544,0.65445,47200000.0
2009-07-21 03:46:00,0.6545,0.655,0.6545,0.65475,145400000.0
2009-07-21 03:47:00,0.65495,0.65495,0.6546,0.6546,71200000.0
2009-07-21 03:48:00,0.6546,0.6546,0.65445,0.65445,145000000.0
2009-07-21 03:49:00,0.65435,0.65445,0.6543,0.65445,145800001.0
2009-07-21 03:50:00,0.65445,0.65445,0.6541,0.65425,87200000.0
2009-07-21 03:51:00,0.65425,0.6543,0.65415,0.65425,113200000.0
2009-07-21 03:52:00,0.6542,0.6542,0.65415,0.65415,59200000.0
2009-07-21 03:53:00,0.65415,0.65415,0.65405,0.65405,234600000.0
2009-07-21 03:54:00,0.6541,0.6543,0.65405,0.65415,140200000.0
2009-07-21 03:55:00,0.6541,0.65415,0.654,0.65405,221400000.0
2009-07-21 03:56:00,0.6541,0.65425,0.65405,0.6542,217799999.0
2009-07-21 03:57:00,0.65425,0.65425,0.6542,0.6542,66800000.0
2009-07-21 03:58:00,0.6541,0.6542,0.6539,0.6539,41000000.0
2009-07-21 03:59:00,0.6542,0.6542,0.65415,0.6542,72199998.0
2009-07-21 04:00:00,0.65435,0.65445,0.6543,0.65445,95000001.0
2009-07-21 04:01:00,0.65445,0.65445,0.65445,0.65445,30400000.0
2009-07-21 04:02:00,0.65455,0.65455,0.65445,0.6545,68200000.0
2009-07-21 04:03:00,0.6545,0.6545,0.65415,0.65415,86000000.0
2009-07-21 04:04:00,0.65415,0.6543,0.6539,0.6539,286300001.0
2009-07-21 04:05:00,0.65375,0.6538,0.65335,0.65335,103200000.0
2009-07-21 04:06:00,0.65335,0.65355,0.653,0.653,242200001.0
2009-07-21 04:07:00,0.65305,0.65315,0.6527,0.65315,360400000.0
2009-07-21 04:08:00,0.65325,0.6534,0.6531,0.6533,92200000.0
2009-07-21 04:09:00,0.6535,0.6541,0.65345,0.6539,250400000.0
2009-07-21 04:10:00,0.6539,0.65425,0.65385,0.65425,127200000.0
2009-07-21 04:11:00,0.65425,0.65425,0.65415,0.65415,25600000.0
2009-07-21 04:12:00,0.6543,0.65435,0.6542,0.6542,108800000.0
2009-07-21 04:13:00,0.65435,0.6547,0.65425,0.6546,217600000.0
2009-07-21 04:14:00,0.6546,0.6547,0.6546,0.6547,52200000.0
2009-07-21 04:15:00,0.65449,0.65453,0.65449,0.65453,11200000.0
2009-07-21 04:16:00,0.65485,0.65485,0.6541,0.6544,178000000.0
2009-07-21 04:17:00,0.6543,0.6545,0.6543,0.6545,45600000.0
2009-07-21 04:18:00,0.6546,0.6546,0.6539,0.65425,167200000.0
2009-07-21 04:19:00,0.6542,0.65445,0.65415,0.65445,44800000.0
2009-07-21 04:20:00,0.65445,0.65445,0.65445,0.65445,3200000.0
2009-07-21 04:21:00,0.65445,0.65455,0.65445,0.65445,106600000.0
2009-07-21 04:22:00,0.6545,0.65455,0.6543,0.6544,271600004.0
2009-07-21 04:23:00,0.6545,0.6545,0.6544,0.6544,29400000.0
2009-07-21 04:24:00,0.6544,0.6544,0.6544,0.6544,25600000.0
2009-07-21 04:25:00,0.65427,0.65429,0.65407,0.65412,47000000.0
2009-07-21 04:26:00,0.6544,0.6544,0.65435,0.65435,27600000.0
2009-07-21 04:27:00,0.65435,0.65435,0.65405,0.65415,116400001.0
2009-07-21 04:28:00,0.65415,0.65415,0.65415,0.65415,24000000.0
2009-07-21 04:29:00,0.65415,0.6542,0.65415,0.6542,13400000.0
2009-07-21 04:30:00,0.65415,0.65415,0.65415,0.65415,32000000.0
2009-07-21 04:31:00,0.65415,0.65415,0.65415,0.65415,30800000.0
2009-07-21 04:32:00,0.65415,0.65415,0.65415,0.65415,20200000.0
2009-07-21 04:33:00,0.65415,0.6542,0.65415,0.6542,32400000.0
2009-07-21 04:34:00,0.6542,0.6542,0.65415,0.65415,91800000.0
2009-07-21 04:35:00,0.65425,0.65425,0.65425,0.65425,88000000.0
2009-07-21 04:36:00,0.65425,0.65425,0.6542,0.65425,103600000.0
2009-07-21 04:37:00,0.65425,0.65425,0.65425,0.65425,69000000.0
2009-07-21 04:38:00,0.65425,0.65425,0.65425,0.65425,39800000.0
2009-07-21 04:39:00,0.65425,0.65435,0.6542,0.6542,81000000.0
2009-07-21 04:40:00,0.65415,0.6543,0.65415,0.6543,20400000.0
2009-07-21 04:41:00,0.6542,0.65425,0.65405,0.65425,106600000.0
2009-07-21 04:42:00,0.65425,0.65425,0.65425,0.65425,77000000.0
2009-07-21 04:43:00,0.65427,0.65435,0.65394,0.65415,59400000.0
2009-07-21 04:44:00,0.65425,0.65425,0.6541,0.65415,74200000.0
2009-07-21 04:45:00,0.65415,0.65415,0.65405,0.6541,32400000.0
2009-07-21 04:46:00,0.65425,0.65425,0.65425,0.65425,28800000.0
2009-07-21 04:47:00,0.65397,0.65422,0.65389,0.65393,124000001.0
2009-07-21 04:48:00,0.65399,0.65402,0.65387,0.65397,49600000.0
2009-07-21 04:49:00,0.654,0.65404,0.65389,0.65399,112200001.0
2009-07-21 04:50:00,0.6542,0.65425,0.6542,0.65425,97000000.0
2009-07-21 04:51:00,0.65425,0.65425,0.6541,0.65415,98800000.0
2009-07-21 04:52:00,0.65415,0.65415,0.65415,0.65415,14800000.0
2009-07-21 04:53:00,0.65415,0.6542,0.65415,0.6542,21600000.0
2009-07-21 04:54:00,0.65415,0.65415,0.65415,0.65415,89200000.0
2009-07-21 04:55:00,0.65415,0.65415,0.65415,0.65415,28200000.0
2009-07-21 04:56:00,0.65415,0.65415,0.65415,0.65415,16000000.0
2009-07-21 04:57:00,0.65415,0.65415,0.65415,0.65415,57400000.0
2009-07-21 04:58:00,0.6543,0.6543,0.65415,0.65425,175799998.0
2009-07-21 04:59:00,0.65425,0.65445,0.65425,0.65425,108199999.0
2009-07-21 05:00:00,0.65425,0.6543,0.65425,0.6543,26200000.0
2009-07-21 05:01:00,0.6543,0.6543,0.6543,0.6543,14800000.0
2009-07-21 05:02:00,0.65415,0.6542,0.65415,0.6542,15800000.0
2009-07-21 05:03:00,0.6542,0.6542,0.6541,0.6542,77400000.0
2009-07-21 05:04:00,0.6542,0.6542,0.6542,0.6542,2400000.0
2009-07-21 05:05:00,0.6542,0.6542,0.6541,0.6541,14800000.0
2009-07-21 05:06:00,0.6541,0.6542,0.6541,0.65415,15800000.0
2009-07-21 05:07:00,0.65415,0.65415,0.65415,0.65415,22000000.0
2009-07-21 05:08:00,0.65415,0.65415,0.65415,0.65415,4800000.0
2009-07-21 05:09:00,0.65415,0.65415,0.65415,0.65415,9600000.0
2009-07-21 05:10:00,0.65415,0.6542,0.65415,0.65415,38600000.0
2009-07-21 05:11:00,0.6542,0.6542,0.65415,0.6542,10200000.0
2009-07-21 05:12:00,0.6542,0.6542,0.6542,0.6542,3000000.0
2009-07-21 05:13:00,0.6542,0.6542,0.6538,0.6538,57000000.0
2009-07-21 05:14:00,0.6538,0.65395,0.6538,0.65385,89600000.0
2009-07-21 05:15:00,0.65385,0.65385,0.6538,0.65385,42600000.0
2009-07-21 05:16:00,0.65385,0.65385,0.65385,0.65385,9600000.0
2009-07-21 05:17:00,0.654,0.6541,0.65395,0.6541,22800000.0
2009-07-21 05:18:00,0.6541,0.6541,0.65385,0.65385,76000000.0
2009-07-21 05:19:00,0.65385,0.6541,0.6538,0.654,51200000.0
2009-07-21 05:20:00,0.6541,0.6541,0.65385,0.65385,98600000.0
2009-07-21 05:21:00,0.65385,0.65385,0.65385,0.65385,30600000.0
2009-07-21 05:22:00,0.65385,0.65385,0.65385,0.65385,10600000.0
2009-07-21 05:23:00,0.6541,0.6541,0.65375,0.65375,73799999.0
2009-07-21 05:24:00,0.65385,0.6542,0.65385,0.6542,81000000.0
2009-07-21 05:25:00,0.65405,0.65405,0.65405,0.65405,9600000.0
2009-07-21 05:26:00,0.65385,0.65385,0.6538,0.6538,35200000.0
2009-07-21 05:27:00,0.65385,0.654,0.65385,0.654,201599999.0
2009-07-21 05:28:00,0.65369,0.65386,0.65356,0.65358,92400000.0
2009-07-21 05:29:00,0.654,0.654,0.654,0.654,4800000.0
2009-07-21 05:30:00,0.654,0.65425,0.654,0.65415,91400000.0
2009-07-21 05:31:00,0.6543,0.65445,0.6543,0.65445,82200000.0
2009-07-21 05:32:00,0.65445,0.65445,0.65445,0.65445,9600000.0
2009-07-21 05:33:00,0.6545,0.6545,0.65445,0.65445,45400000.0
2009-07-21 05:34:00,0.65445,0.65445,0.65445,0.65445,9600000.0
2009-07-21 05:35:00,0.65445,0.65445,0.6541,0.65415,52600000.0
2009-07-21 05:36:00,0.65445,0.65445,0.65425,0.65425,65000000.0
2009-07-21 05:37:00,0.65425,0.65425,0.65415,0.65425,52800000.0
2009-07-21 05:38:00,0.65435,0.65435,0.65435,0.65435,22800000.0
2009-07-21 05:39:00,0.65435,0.65435,0.65435,0.65435,21800000.0
2009-07-21 05:40:00,0.65435,0.65455,0.65435,0.65455,67400000.0
2009-07-21 05:41:00,0.65455,0.65455,0.65455,0.65455,20800000.0
2009-07-21 05:42:00,0.65455,0.65455,0.6544,0.6545,85000000.0
2009-07-21 05:43:00,0.6545,0.6545,0.65445,0.65445,84200000.0
2009-07-21 05:44:00,0.65445,0.65445,0.65445,0.65445,13800000.0
2009-07-21 05:45:00,0.65455,0.65455,0.65455,0.65455,14600000.0
2009-07-21 05:46:00,0.65455,0.65455,0.65445,0.6545,64800001.0
2009-07-21 05:47:00,0.6545,0.65455,0.65445,0.65455,59400000.0
2009-07-21 05:48:00,0.65455,0.65455,0.65455,0.65455,12800000.0
2009-07-21 05:49:00,0.65455,0.65455,0.65445,0.65445,59600000.0
2009-07-21 05:50:00,0.65445,0.65445,0.65445,0.65445,3200000.0
2009-07-21 05:51:00,0.65445,0.65445,0.65445,0.65445,22600000.0
2009-07-21 05:52:00,0.6545,0.65465,0.6545,0.65465,71000000.0
2009-07-21 05:53:00,0.6547,0.65485,0.65465,0.65475,140000001.0
2009-07-21 05:54:00,0.6548,0.65485,0.65465,0.65475,88000000.0
2009-07-21 05:55:00,0.65475,0.65475,0.6547,0.6547,76000000.0
2009-07-21 05:56:00,0.65475,0.65475,0.6547,0.65475,25600000.0
2009-07-21 05:57:00,0.6548,0.6548,0.6547,0.6547,17600000.0
2009-07-21 05:58:00,0.6547,0.6547,0.65455,0.65455,41600000.0
2009-07-21 05:59:00,0.65465,0.65465,0.65455,0.6546,25800000.0
2009-07-21 06:00:00,0.6546,0.6546,0.6545,0.6545,32000000.0
2009-07-21 06:01:00,0.6545,0.65455,0.65445,0.65445,96000000.0
2009-07-21 06:02:00,0.65445,0.6546,0.65445,0.6546,17600000.0
2009-07-21 06:03:00,0.65465,0.6547,0.65465,0.6547,16000000.0
2009-07-21 06:04:00,0.6547,0.6547,0.6547,0.6547,3200000.0
2009-07-21 06:05:00,0.65457,0.6546,0.65455,0.6546,29000000.0
2009-07-21 06:06:00,0.65436,0.65436,0.65423,0.65436,46400000.0
2009-07-21 06:07:00,0.65465,0.65465,0.65465,0.65465,6400000.0
2009-07-21 06:08:00,0.6547,0.6551,0.6547,0.65505,89600000.0
2009-07-21 06:09:00,0.6551,0.65525,0.6551,0.6552,125600000.0
2009-07-21 06:10:00,0.6552,0.6552,0.6552,0.6552,17800000.0
2009-07-21 06:11:00,0.6552,0.6553,0.6552,0.6552,140000000.0
2009-07-21 06:12:00,0.6552,0.6552,0.6552,0.6552,3200000.0
2009-07-21 06:13:00,0.65525,0.65525,0.6552,0.6552,9600000.0
2009-07-21 06:14:00,0.6551,0.6551,0.6549,0.65505,90800000.0
2009-07-21 06:15:00,0.65505,0.65505,0.65505,0.65505,6400000.0
2009-07-21 06:16:00,0.65502,0.65502,0.65474,0.6548,45400000.0
2009-07-21 06:17:00,0.65495,0.65505,0.65495,0.65495,17600000.0
2009-07-21 06:18:00,0.65495,0.65495,0.6547,0.6547,90800000.0
2009-07-21 06:19:00,0.6547,0.6549,0.6547,0.65485,65400000.0
2009-07-21 06:20:00,0.65485,0.65495,0.6548,0.65495,72000000.0
2009-07-21 06:21:00,0.6549,0.6549,0.6547,0.6547,107600001.0
2009-07-21 06:22:00,0.65452,0.65461,0.65438,0.65442,28800000.0
2009-07-21 06:23:00,0.65448,0.65453,0.6544,0.65443,55400000.0
2009-07-21 06:24:00,0.6547,0.65485,0.65465,0.6547,101200000.0
2009-07-21 06:25:00,0.6547,0.65475,0.6547,0.65475,27800000.0
2009-07-21 06:26:00,0.65475,0.65475,0.6547,0.65475,57000000.0
2009-07-21 06:27:00,0.65475,0.65485,0.65475,0.65485,37600000.0
2009-07-21 06:28:00,0.65475,0.6548,0.65475,0.6548,61600000.0
2009-07-21 06:29:00,0.6548,0.65495,0.65475,0.65495,102800000.0
2009-07-21 06:30:00,0.65497,0.6551,0.65465,0.65471,47000000.0
2009-07-21 06:31:00,0.65495,0.65495,0.65495,0.65495,9600000.0
2009-07-21 06:32:00,0.6548,0.6548,0.6548,0.6548,7200000.0
2009-07-21 06:33:00,0.6548,0.6548,0.65475,0.6548,17400000.0
2009-07-21 06:34:00,0.65475,0.65475,0.65475,0.65475,14400000.0
2009-07-21 06:35:00,0.65475,0.655,0.65475,0.65495,141000000.0
2009-07-21 06:36:00,0.655,0.6551,0.65495,0.655,103800001.0
2009-07-21 06:37:00,0.65495,0.6551,0.65495,0.6551,111000001.0
2009-07-21 06:38:00,0.6551,0.6551,0.6549,0.6549,33200000.0
2009-07-21 06:39:00,0.6549,0.6552,0.6549,0.6552,27600000.0
2009-07-21 06:40:00,0.6551,0.6551,0.6548,0.655,68200000.0
2009-07-21 06:41:00,0.65457,0.65471,0.65454,0.65454,64399999.0
2009-07-21 06:42:00,0.655,0.655,0.655,0.655,2400000.0
2009-07-21 06:43:00,0.655,0.655,0.65465,0.6548,24200001.0
2009-07-21 06:44:00,0.6548,0.6548,0.6548,0.6548,3200000.0
2009-07-21 06:45:00,0.65451,0.65451,0.65431,0.65444,53000002.0
2009-07-21 06:46:00,0.65459,0.65464,0.65448,0.65448,64600001.0
2009-07-21 06:47:00,0.6548,0.6549,0.6548,0.65485,16800000.0
2009-07-21 06:48:00,0.65485,0.65485,0.65485,0.65485,8000000.0
2009-07-21 06:49:00,0.65485,0.65485,0.65485,0.65485,4000000.0
2009-07-21 06:50:00,0.65475,0.6548,0.65475,0.6548,10400000.0
2009-07-21 06:51:00,0.6548,0.6548,0.6542,0.6544,79000000.0
2009-07-21 06:52:00,0.6544,0.6546,0.65435,0.65455,89800000.0
2009-07-21 06:53:00,0.65455,0.6546,0.65445,0.6546,124000001.0
2009-07-21 06:54:00,0.65445,0.6545,0.65443,0.6545,38200000.0
2009-07-21 06:55:00,0.6546,0.6546,0.6544,0.65455,26200000.0
2009-07-21 06:56:00,0.65455,0.65455,0.65455,0.65455,4000000.0
2009-07-21 06:57:00,0.65455,0.6547,0.65455,0.6547,6400000.0
2009-07-21 06:58:00,0.6547,0.6547,0.6547,0.6547,1000000.0
2009-07-21 06:59:00,0.65465,0.6547,0.65455,0.65455,77800000.0
2009-07-21 07:00:00,0.65455,0.65455,0.65435,0.65435,49800001.0
2009-07-21 07:01:00,0.65435,0.6546,0.6542,0.6544,108400000.0
2009-07-21 07:02:00,0.6544,0.6545,0.6541,0.6542,153600000.0
2009-07-21 07:03:00,0.6542,0.6542,0.6538,0.65395,98800000.0
2009-07-21 07:04:00,0.65395,0.6542,0.65395,0.654,84999999.0
2009-07-21 07:05:00,0.65395,0.6541,0.65395,0.65405,82000000.0
2009-07-21 07:06:00,0.65385,0.65385,0.65385,0.65385,5600000.0
2009-07-21 07:07:00,0.65405,0.6543,0.65405,0.6542,53400000.0
2009-07-21 07:08:00,0.65425,0.6544,0.65385,0.65405,301400000.0
2009-07-21 07:09:00,0.6541,0.6541,0.6541,0.6541,3200000.0
2009-07-21 07:10:00,0.6539,0.65415,0.65378,0.65378,100000000.0
2009-07-21 07:11:00,0.6541,0.6541,0.6541,0.6541,18200000.0
2009-07-21 07:12:00,0.6541,0.6541,0.6541,0.6541,25400000.0
2009-07-21 07:13:00,0.65405,0.6541,0.65405,0.65405,90999999.0
2009-07-21 07:14:00,0.65405,0.65425,0.65405,0.6542,190999999.0
2009-07-21 07:15:00,0.6542,0.65425,0.65415,0.65425,55400000.0
2009-07-21 07:16:00,0.6542,0.6542,0.6542,0.6542,9800000.0
2009-07-21 07:17:00,0.65425,0.65425,0.65425,0.65425,3200000.0
2009-07-21 07:18:00,0.6542,0.6542,0.6542,0.6542,4800000.0
2009-07-21 07:19:00,0.65397,0.65408,0.65391,0.65402,30200000.0
2009-07-21 07:20:00,0.65405,0.6542,0.65398,0.65413,58500000.0
2009-07-21 07:21:00,0.65403,0.65403,0.65392,0.65397,13300000.0
2009-07-21 07:22:00,0.65415,0.65415,0.65415,0.65415,14600000.0
2009-07-21 07:23:00,0.65415,0.65415,0.65415,0.65415,21800000.0
2009-07-21 07:24:00,0.6542,0.6542,0.65415,0.65415,30000000.0
2009-07-21 07:25:00,0.65415,0.65415,0.65415,0.65415,58600000.0
2009-07-21 07:26:00,0.65415,0.65415,0.65415,0.65415,34600000.0
2009-07-21 07:27:00,0.65415,0.65415,0.654,0.65405,39600000.0
2009-07-21 07:28:00,0.654,0.654,0.654,0.654,36000000.0
2009-07-21 07:29:00,0.654,0.654,0.654,0.654,30800000.0
2009-07-21 07:30:00,0.654,0.65405,0.654,0.65405,30600000.0
2009-07-21 07:31:00,0.65399,0.65402,0.6537,0.6537,35000000.0
2009-07-21 07:32:00,0.65415,0.65415,0.65405,0.65415,61000001.0
2009-07-21 07:33:00,0.65415,0.6542,0.65415,0.6542,29800000.0
2009-07-21 07:34:00,0.6542,0.6543,0.65415,0.6543,21800000.0
2009-07-21 07:35:00,0.65425,0.65435,0.65425,0.6543,54600000.0
2009-07-21 07:36:00,0.65435,0.6544,0.65425,0.65425,164199999.0
2009-07-21 07:37:00,0.65425,0.6544,0.6539,0.65425,161200000.0
2009-07-21 07:38:00,0.65425,0.65425,0.65415,0.6542,116000000.0
2009-07-21 07:39:00,0.65425,0.65425,0.65405,0.65415,37200000.0
2009-07-21 07:40:00,0.6541,0.6541,0.65375,0.65385,132000000.0
2009-07-21 07:41:00,0.6539,0.654,0.6539,0.65395,58000000.0
2009-07-21 07:42:00,0.65395,0.65405,0.6539,0.6539,21600000.0
2009-07-21 07:43:00,0.65395,0.65405,0.65395,0.65405,8800000.0
2009-07-21 07:44:00,0.65405,0.65405,0.6537,0.6538,32000000.0
2009-07-21 07:45:00,0.65405,0.65405,0.65405,0.65405,42400000.0
2009-07-21 07:46:00,0.65405,0.65405,0.654,0.654,14400000.0
2009-07-21 07:47:00,0.654,0.6543,0.654,0.6542,180200000.0
2009-07-21 07:48:00,0.6542,0.6542,0.6542,0.6542,4800000.0
2009-07-21 07:49:00,0.6542,0.6542,0.6542,0.6542,2400000.0
2009-07-21 07:50:00,0.6542,0.6542,0.65415,0.65415,18400000.0
2009-07-21 07:51:00,0.65415,0.6543,0.65415,0.6543,15400000.0
2009-07-21 07:52:00,0.6543,0.6543,0.6543,0.6543,2000000.0
2009-07-21 07:53:00,0.6543,0.6543,0.65415,0.6543,99000000.0
2009-07-21 07:54:00,0.6543,0.65435,0.65425,0.65425,116800000.0
2009-07-21 07:55:00,0.65425,0.65425,0.65425,0.65425,16000000.0
2009-07-21 07:56:00,0.65425,0.6543,0.6542,0.65425,44800000.0
2009-07-21 07:57:00,0.65425,0.65445,0.6542,0.6543,162800000.0
2009-07-21 07:58:00,0.6547,0.6547,0.6545,0.6546,37600000.0
2009-07-21 07:59:00,0.65455,0.6546,0.65445,0.65445,22800000.0
2009-07-21 08:00:00,0.6546,0.6547,0.65445,0.65465,95000000.0
2009-07-21 08:01:00,0.65465,0.65465,0.65465,0.65465,28400000.0
2009-07-21 08:02:00,0.6545,0.6545,0.65445,0.65445,48399999.0
2009-07-21 08:03:00,0.6545,0.65455,0.65435,0.6545,96300000.0
2009-07-21 08:04:00,0.6545,0.6547,0.65445,0.65465,121599999.0
2009-07-21 08:05:00,0.6547,0.6547,0.6546,0.6546,54600000.0
2009-07-21 08:06:00,0.6546,0.6546,0.65435,0.65445,89400000.0
2009-07-21 08:07:00,0.6545,0.6545,0.6543,0.6543,40000000.0
2009-07-21 08:08:00,0.6543,0.6543,0.6543,0.6543,4800000.0
2009-07-21 08:09:00,0.6543,0.6543,0.6543,0.6543,8000000.0
2009-07-21 08:10:00,0.6543,0.65455,0.6543,0.6543,77600000.0
2009-07-21 08:11:00,0.6543,0.6544,0.6543,0.6544,49000000.0
2009-07-21 08:12:00,0.6543,0.6544,0.6543,0.6543,12600000.0
2009-07-21 08:13:00,0.65435,0.6545,0.6543,0.6543,66400000.0
2009-07-21 08:14:00,0.6543,0.6544,0.6543,0.6544,15400000.0
2009-07-21 08:15:00,0.6543,0.6545,0.6543,0.6545,30800000.0
2009-07-21 08:16:00,0.6545,0.6545,0.6544,0.6544,31200000.0
2009-07-21 08:17:00,0.6544,0.6545,0.6544,0.6544,32800000.0
2009-07-21 08:18:00,0.6544,0.6547,0.65435,0.6547,105000000.0
2009-07-21 08:19:00,0.6547,0.6547,0.65435,0.65445,81400000.0
2009-07-21 08:20:00,0.65445,0.65445,0.65445,0.65445,71800000.0
2009-07-21 08:21:00,0.65445,0.6545,0.65445,0.65445,117400000.0
2009-07-21 08:22:00,0.65445,0.6545,0.6543,0.6543,45000000.0
2009-07-21 08:23:00,0.6543,0.6543,0.65425,0.65425,39000000.0
2009-07-21 08:24:00,0.6542,0.6544,0.65415,0.65415,306799998.0
2009-07-21 08:25:00,0.6542,0.6542,0.65415,0.65415,75000000.0
2009-07-21 08:26:00,0.6542,0.6544,0.6542,0.65425,347399995.0
2009-07-21 08:27:00,0.65425,0.65465,0.65425,0.65425,192799998.0
2009-07-21 08:28:00,0.65425,0.65425,0.6542,0.65425,257399996.0
2009-07-21 08:29:00,0.65425,0.65425,0.6538,0.6538,287600001.0
2009-07-21 08:30:00,0.6538,0.65395,0.6535,0.65355,220200001.0
2009-07-21 08:31:00,0.65355,0.65365,0.65355,0.65365,171600004.0
2009-07-21 08:32:00,0.65365,0.65365,0.65365,0.65365,4800000.0
2009-07-21 08:33:00,0.65327,0.65356,0.65327,0.65335,272000001.0
2009-07-21 08:34:00,0.6536,0.6536,0.65345,0.6535,59400000.0
2009-07-21 08:35:00,0.6535,0.6535,0.6534,0.6534,195600002.0
2009-07-21 08:36:00,0.65345,0.6535,0.6534,0.6535,96600000.0
2009-07-21 08:37:00,0.6535,0.6535,0.6535,0.6535,80200000.0
2009-07-21 08:38:00,0.6535,0.65365,0.65345,0.6536,96200000.0
2009-07-21 08:39:00,0.65355,0.6536,0.65355,0.6536,27800000.0
2009-07-21 08:40:00,0.6536,0.6537,0.6536,0.6537,12800000.0
2009-07-21 08:41:00,0.6537,0.65405,0.65365,0.65395,211400001.0
2009-07-21 08:42:00,0.65385,0.65395,0.6538,0.65385,283600000.0
2009-07-21 08:43:00,0.6538,0.6538,0.65375,0.65375,92600000.0
2009-07-21 08:44:00,0.65365,0.65365,0.6535,0.65355,183599999.0
2009-07-21 08:45:00,0.65355,0.6536,0.65345,0.65355,84600000.0
2009-07-21 08:46:00,0.65355,0.65355,0.6531,0.6531,303400000.0
2009-07-21 08:47:00,0.6531,0.6531,0.65305,0.65305,203999999.0
2009-07-21 08:48:00,0.65315,0.65315,0.65285,0.65285,364200000.0
2009-07-21 08:49:00,0.6529,0.65305,0.65285,0.65285,227800000.0
2009-07-21 08:50:00,0.6529,0.65295,0.6529,0.6529,44000000.0
2009-07-21 08:51:00,0.653,0.65325,0.65285,0.65285,183800000.0
2009-07-21 08:52:00,0.65295,0.65305,0.65295,0.653,44200000.0
2009-07-21 08:53:00,0.653,0.65305,0.65295,0.653,123800000.0
2009-07-21 08:54:00,0.653,0.6531,0.6529,0.65305,242000000.0
2009-07-21 08:55:00,0.653,0.65335,0.65295,0.653,161000000.0
2009-07-21 08:56:00,0.65295,0.65295,0.6527,0.65275,184800000.0
2009-07-21 08:57:00,0.6527,0.6527,0.6527,0.6527,50800000.0
2009-07-21 08:58:00,0.6527,0.6527,0.6527,0.6527,47600000.0
2009-07-21 08:59:00,0.6527,0.6527,0.6527,0.6527,18000000.0
2009-07-21 09:00:00,0.6527,0.6528,0.65265,0.65265,96800001.0
2009-07-21 09:01:00,0.65265,0.65275,0.6526,0.6526,428999999.0
2009-07-21 09:02:00,0.6526,0.6526,0.65225,0.65235,197600000.0
2009-07-21 09:03:00,0.65245,0.6526,0.6524,0.6526,129800000.0
2009-07-21 09:04:00,0.6526,0.65285,0.65255,0.6526,433800000.0
2009-07-21 09:05:00,0.6526,0.65265,0.65245,0.65245,263200000.0
2009-07-21 09:06:00,0.65245,0.65255,0.65245,0.6525,326600000.0
2009-07-21 09:07:00,0.6525,0.6525,0.6524,0.65245,59600000.0
2009-07-21 09:08:00,0.65245,0.6526,0.65245,0.6526,295600000.0
2009-07-21 09:09:00,0.6526,0.6529,0.65255,0.65265,122800000.0
2009-07-21 09:10:00,0.6525,0.6525,0.6525,0.6525,14800000.0
2009-07-21 09:11:00,0.65255,0.65255,0.6524,0.6524,150000000.0
2009-07-21 09:12:00,0.65235,0.65265,0.6523,0.6525,200800000.0
2009-07-21 09:13:00,0.65255,0.65255,0.65245,0.65245,96600000.0
2009-07-21 09:14:00,0.65255,0.6527,0.65235,0.65255,209600000.0
2009-07-21 09:15:00,0.65255,0.65285,0.65255,0.65275,130800000.0
2009-07-21 09:16:00,0.65295,0.65305,0.65285,0.65305,188800001.0
2009-07-21 09:17:00,0.65305,0.6534,0.65305,0.65325,112600001.0
2009-07-21 09:18:00,0.6532,0.6533,0.6532,0.6533,32400000.0
2009-07-21 09:19:00,0.65335,0.6534,0.65305,0.6533,103199999.0
2009-07-21 09:20:00,0.6533,0.6533,0.6532,0.65325,142800000.0
2009-07-21 09:21:00,0.65325,0.65325,0.653,0.65305,66800000.0
2009-07-21 09:22:00,0.653,0.6531,0.65285,0.65285,318600000.0
2009-07-21 09:23:00,0.6528,0.65295,0.65265,0.6528,358399997.0
2009-07-21 09:24:00,0.65275,0.6528,0.6526,0.65275,221200001.0
2009-07-21 09:25:00,0.65275,0.653,0.65265,0.65285,187400001.0
2009-07-21 09:26:00,0.65285,0.65295,0.65275,0.65285,122199999.0
2009-07-21 09:27:00,0.65285,0.65295,0.6527,0.65275,102400000.0
2009-07-21 09:28:00,0.65275,0.65275,0.6526,0.6526,207400005.0
2009-07-21 09:29:00,0.65265,0.6527,0.6526,0.6526,228000000.0
2009-07-21 09:30:00,0.6526,0.65295,0.6526,0.65295,362000002.0
2009-07-21 09:31:00,0.65295,0.65305,0.65295,0.653,113200000.0
2009-07-21 09:32:00,0.653,0.6532,0.65295,0.6532,345600000.0
2009-07-21 09:33:00,0.6532,0.6534,0.6532,0.6533,218200001.0
2009-07-21 09:34:00,0.65335,0.6535,0.65335,0.6535,188800000.0
2009-07-21 09:35:00,0.65345,0.6536,0.6534,0.6535,218000002.0
2009-07-21 09:36:00,0.6535,0.6535,0.6535,0.6535,7000000.0
2009-07-21 09:37:00,0.6535,0.6535,0.6535,0.6535,12000000.0
2009-07-21 09:38:00,0.6535,0.6535,0.6535,0.6535,1000000.0
2009-07-21 09:39:00,0.6534,0.6534,0.65325,0.65325,10400000.0
2009-07-21 09:40:00,0.6533,0.65345,0.65325,0.65335,408199999.0
2009-07-21 09:41:00,0.6533,0.65335,0.6533,0.65335,109600000.0
2009-07-21 09:42:00,0.65335,0.65345,0.65335,0.65335,275400003.0
2009-07-21 09:43:00,0.65335,0.6534,0.6533,0.6534,200199998.0
2009-07-21 09:44:00,0.6534,0.6534,0.6534,0.6534,96000000.0
2009-07-21 09:45:00,0.6534,0.6536,0.65335,0.65345,590599999.0
2009-07-21 09:46:00,0.65345,0.65415,0.65345,0.654,442800000.0
2009-07-21 09:47:00,0.654,0.6544,0.654,0.65425,212400001.0
2009-07-21 09:48:00,0.65435,0.65435,0.65395,0.65395,132200000.0
2009-07-21 09:49:00,0.654,0.654,0.65375,0.65385,167800000.0
2009-07-21 09:50:00,0.6538,0.654,0.6537,0.6537,270400003.0
2009-07-21 09:51:00,0.6537,0.6538,0.65335,0.6534,396600004.0
2009-07-21 09:52:00,0.6534,0.6536,0.6532,0.65355,423400000.0
2009-07-21 09:53:00,0.65355,0.6537,0.65345,0.65345,163200000.0
2009-07-21 09:54:00,0.6536,0.6536,0.65335,0.6534,336200002.0
2009-07-21 09:55:00,0.6534,0.6536,0.6534,0.65355,109000000.0
2009-07-21 09:56:00,0.6536,0.6536,0.65345,0.65355,223200002.0
2009-07-21 09:57:00,0.65355,0.6536,0.65355,0.65355,59600001.0
2009-07-21 09:58:00,0.6536,0.6539,0.65355,0.6537,241999999.0
2009-07-21 09:59:00,0.6537,0.6538,0.6535,0.6536,123200000.0
2009-07-21 10:00:00,0.6535,0.65365,0.6535,0.65365,180000000.0
2009-07-21 10:01:00,0.65365,0.65365,0.65365,0.65365,45600000.0
2009-07-21 10:02:00,0.6537,0.6537,0.6537,0.6537,15200000.0
2009-07-21 10:03:00,0.6537,0.65375,0.65365,0.6537,132400000.0
2009-07-21 10:04:00,0.6537,0.65395,0.6537,0.65385,217000000.0
2009-07-21 10:05:00,0.65385,0.6544,0.65385,0.65425,176200000.0
2009-07-21 10:06:00,0.65445,0.65455,0.65415,0.65445,201400000.0
2009-07-21 10:07:00,0.65445,0.65455,0.65435,0.65445,64600000.0
2009-07-21 10:08:00,0.6544,0.65455,0.6543,0.65455,153000000.0
2009-07-21 10:09:00,0.65475,0.6552,0.65475,0.6552,407400002.0
2009-07-21 10:10:00,0.6552,0.6552,0.655,0.655,200799999.0
2009-07-21 10:11:00,0.655,0.65545,0.655,0.65545,375420000.0
2009-07-21 10:12:00,0.6554,0.6554,0.65495,0.6552,183800001.0
2009-07-21 10:13:00,0.6552,0.6555,0.6552,0.65525,356999999.0
2009-07-21 10:14:00,0.65525,0.65525,0.65515,0.65525,248000003.0
2009-07-21 10:15:00,0.65535,0.65535,0.65515,0.6552,115600002.0
2009-07-21 10:16:00,0.6552,0.65535,0.65515,0.65515,477200001.0
2009-07-21 10:17:00,0.65515,0.6552,0.6551,0.6551,391000001.0
2009-07-21 10:18:00,0.6551,0.6551,0.65485,0.6549,229200003.0
2009-07-21 10:19:00,0.6549,0.6549,0.65485,0.65485,153199999.0
2009-07-21 10:20:00,0.65485,0.65485,0.65465,0.65465,300000003.0
2009-07-21 10:21:00,0.6546,0.65465,0.65455,0.65465,190600000.0
2009-07-21 10:22:00,0.65465,0.65465,0.65465,0.65465,74199999.0
2009-07-21 10:23:00,0.65465,0.65465,0.65455,0.65455,150999999.0
2009-07-21 10:24:00,0.65455,0.65465,0.65445,0.65465,400400000.0
2009-07-21 10:25:00,0.65465,0.65495,0.65465,0.65485,320199999.0
2009-07-21 10:26:00,0.6549,0.6549,0.6546,0.6548,130199999.0
2009-07-21 10:27:00,0.6549,0.65495,0.6548,0.6549,219200000.0
2009-07-21 10:28:00,0.65505,0.65505,0.6549,0.6549,315600002.0
2009-07-21 10:29:00,0.6549,0.6549,0.6549,0.6549,194999994.0
2009-07-21 10:30:00,0.6549,0.6551,0.6549,0.655,178400002.0
2009-07-21 10:31:00,0.655,0.655,0.6549,0.65495,196600006.0
2009-07-21 10:32:00,0.65495,0.6553,0.65495,0.6551,264000000.0
2009-07-21 10:33:00,0.6551,0.6553,0.65505,0.6551,230999998.0
2009-07-21 10:34:00,0.6551,0.65525,0.65505,0.65525,73199999.0
2009-07-21 10:35:00,0.65525,0.6553,0.65525,0.6553,117999997.0
2009-07-21 10:36:00,0.6554,0.6554,0.6553,0.6553,92600000.0
2009-07-21 10:37:00,0.65535,0.6555,0.65535,0.6554,263399996.0
2009-07-21 10:38:00,0.65545,0.6555,0.6554,0.6554,37800000.0
2009-07-21 10:39:00,0.65545,0.6555,0.6554,0.6554,87000000.0
2009-07-21 10:40:00,0.6554,0.6555,0.6549,0.6549,314999997.0
2009-07-21 10:41:00,0.6549,0.65505,0.65475,0.65475,178600000.0
2009-07-21 10:42:00,0.6548,0.65515,0.6548,0.65505,193800000.0
2009-07-21 10:43:00,0.65505,0.6552,0.655,0.65505,150800000.0
2009-07-21 10:44:00,0.65505,0.65515,0.65495,0.6551,103600000.0
2009-07-21 10:45:00,0.65505,0.6551,0.65505,0.6551,28800000.0
2009-07-21 10:46:00,0.6551,0.6551,0.6551,0.6551,9600000.0
2009-07-21 10:47:00,0.6551,0.65515,0.655,0.6551,62400000.0
2009-07-21 10:48:00,0.6551,0.65515,0.6551,0.65515,9600000.0
2009-07-21 10:49:00,0.65505,0.65515,0.65505,0.65515,81600000.0
2009-07-21 10:50:00,0.65515,0.65515,0.6551,0.65515,57600000.0
2009-07-21 10:51:00,0.65515,0.6553,0.6551,0.65515,112400000.0
2009-07-21 10:52:00,0.65515,0.65515,0.65485,0.6549,131600000.0
2009-07-21 10:53:00,0.65485,0.6549,0.6548,0.65485,67200000.0
2009-07-21 10:54:00,0.65485,0.65485,0.6548,0.65485,33600000.0
2009-07-21 10:55:00,0.655,0.65515,0.65485,0.65485,56800000.0
2009-07-21 10:56:00,0.65485,0.65495,0.6548,0.6549,65600000.0
2009-07-21 10:57:00,0.6549,0.655,0.6548,0.655,89600000.0
2009-07-21 10:58:00,0.655,0.655,0.65495,0.65495,19200000.0
2009-07-21 10:59:00,0.65495,0.65495,0.65425,0.6543,140500000.0
2009-07-21 11:00:00,0.65435,0.6545,0.6542,0.65445,320000000.0
2009-07-21 11:01:00,0.65445,0.65445,0.65445,0.65445,88000000.0
2009-07-21 11:02:00,0.65445,0.65445,0.65445,0.65445,43200000.0
2009-07-21 11:03:00,0.65445,0.65445,0.6541,0.65435,428400000.0
2009-07-21 11:04:00,0.6543,0.65465,0.6543,0.6546,205200000.0
2009-07-21 11:05:00,0.65455,0.65455,0.6544,0.65445,115000000.0
2009-07-21 11:06:00,0.6544,0.65445,0.65435,0.6544,71000000.0
2009-07-21 11:07:00,0.6545,0.6545,0.65435,0.6545,94600000.0
2009-07-21 11:08:00,0.65435,0.6545,0.65435,0.6544,71800000.0
2009-07-21 11:09:00,0.6545,0.6545,0.6543,0.6544,45000000.0
2009-07-21 11:10:00,0.6544,0.6544,0.6543,0.6544,16200000.0
2009-07-21 11:11:00,0.6544,0.6544,0.6543,0.6543,50800000.0
2009-07-21 11:12:00,0.6543,0.6544,0.6543,0.6543,43800000.0
2009-07-21 11:13:00,0.6543,0.6544,0.65425,0.65425,64200000.0
2009-07-21 11:14:00,0.6542,0.6542,0.6538,0.6541,88000000.0
2009-07-21 11:15:00,0.654,0.6541,0.654,0.654,27200000.0
2009-07-21 11:16:00,0.654,0.65415,0.654,0.65415,48000000.0
2009-07-21 11:17:00,0.6542,0.6542,0.654,0.654,101200000.0
2009-07-21 11:18:00,0.654,0.654,0.6535,0.65375,233300000.0
2009-07-21 11:19:00,0.65375,0.6539,0.65345,0.65365,442600002.0
2009-07-21 11:20:00,0.65365,0.65375,0.65345,0.65375,186500000.0
2009-07-21 11:21:00,0.65375,0.654,0.65375,0.654,87400000.0
2009-07-21 11:22:00,0.6539,0.6539,0.6538,0.6539,34400000.0
2009-07-21 11:23:00,0.6539,0.65395,0.6535,0.65385,281600000.0
2009-07-21 11:24:00,0.6539,0.6539,0.6538,0.6538,23400000.0
2009-07-21 11:25:00,0.6537,0.6538,0.6537,0.6538,11400000.0
2009-07-21 11:26:00,0.6538,0.6538,0.6538,0.6538,3200000.0
2009-07-21 11:27:00,0.65375,0.65375,0.65355,0.6537,323599998.0
2009-07-21 11:28:00,0.6538,0.654,0.6538,0.65395,27200000.0
2009-07-21 11:29:00,0.65395,0.654,0.65395,0.654,63800000.0
2009-07-21 11:30:00,0.654,0.65405,0.654,0.654,74400001.0
2009-07-21 11:31:00,0.654,0.6543,0.654,0.6542,58600000.0
2009-07-21 11:32:00,0.65415,0.6542,0.65365,0.6539,63800000.0
2009-07-21 11:33:00,0.65385,0.65385,0.65385,0.65385,22400000.0
2009-07-21 11:34:00,0.6538,0.6539,0.65375,0.6539,74000000.0
2009-07-21 11:35:00,0.6539,0.654,0.6539,0.654,109600000.0
2009-07-21 11:36:00,0.654,0.65405,0.65395,0.65405,28800000.0
2009-07-21 11:37:00,0.65395,0.6541,0.6539,0.654,149200000.0
2009-07-21 11:38:00,0.654,0.65415,0.654,0.654,71800000.0
2009-07-21 11:39:00,0.654,0.65405,0.654,0.654,96400000.0
2009-07-21 11:40:00,0.654,0.65415,0.654,0.654,112600000.0
2009-07-21 11:41:00,0.654,0.6541,0.654,0.654,27000000.0
2009-07-21 11:42:00,0.654,0.654,0.65395,0.65395,51200000.0
2009-07-21 11:43:00,0.65395,0.654,0.65395,0.654,61200000.0
2009-07-21 11:44:00,0.654,0.654,0.65395,0.654,56000000.0
2009-07-21 11:45:00,0.65395,0.6541,0.65395,0.65405,135400001.0
2009-07-21 11:46:00,0.6541,0.6542,0.6541,0.65415,45599999.0
2009-07-21 11:47:00,0.6542,0.6542,0.6541,0.65415,116200000.0
2009-07-21 11:48:00,0.65415,0.6543,0.65415,0.6543,47600000.0
2009-07-21 11:49:00,0.6542,0.6543,0.6542,0.6543,33200000.0
2009-07-21 11:50:00,0.6543,0.6544,0.65425,0.65435,39200000.0
2009-07-21 11:51:00,0.6544,0.6545,0.6543,0.6545,91599999.0
2009-07-21 11:52:00,0.6545,0.6546,0.6545,0.6546,80800000.0
2009-07-21 11:53:00,0.65475,0.65475,0.6546,0.65475,68600000.0
2009-07-21 11:54:00,0.6547,0.6547,0.65465,0.65465,38400000.0
2009-07-21 11:55:00,0.6547,0.655,0.6547,0.6549,102000001.0
2009-07-21 11:56:00,0.6549,0.655,0.6548,0.65485,92000000.0
2009-07-21 11:57:00,0.6549,0.655,0.65485,0.65495,29000000.0
2009-07-21 11:58:00,0.655,0.6551,0.655,0.65505,70400000.0
2009-07-21 11:59:00,0.65505,0.6552,0.655,0.6552,292000002.0
2009-07-21 12:00:00,0.6552,0.6552,0.655,0.6551,286200000.0
2009-07-21 12:01:00,0.65515,0.6552,0.65515,0.6552,35200000.0
2009-07-21 12:02:00,0.65515,0.6552,0.65515,0.65515,51000000.0
2009-07-21 12:03:00,0.6552,0.65535,0.6552,0.65525,484000013.0
2009-07-21 12:04:00,0.65525,0.6553,0.65515,0.6552,335200003.0
2009-07-21 12:05:00,0.6552,0.6553,0.65515,0.65515,312000008.0
2009-07-21 12:06:00,0.6552,0.6553,0.65515,0.65515,68600000.0
2009-07-21 12:07:00,0.65515,0.65515,0.65505,0.6551,229799999.0
2009-07-21 12:08:00,0.65525,0.65525,0.655,0.6552,174200000.0
2009-07-21 12:09:00,0.6552,0.6554,0.6551,0.6551,521599997.0
2009-07-21 12:10:00,0.65505,0.6552,0.65505,0.6551,246000001.0
2009-07-21 12:11:00,0.6551,0.6554,0.6551,0.65525,278200001.0
2009-07-21 12:12:00,0.65525,0.6554,0.65525,0.6554,132000000.0
2009-07-21 12:13:00,0.6553,0.6554,0.6552,0.6552,50200000.0
2009-07-21 12:14:00,0.6552,0.6552,0.6552,0.6552,18600000.0
2009-07-21 12:15:00,0.65515,0.65515,0.65495,0.655,222400001.0
2009-07-21 12:16:00,0.65495,0.655,0.6549,0.65495,131800004.0
2009-07-21 12:17:00,0.65495,0.65495,0.65495,0.65495,20000000.0
2009-07-21 12:18:00,0.65495,0.65495,0.6549,0.65495,208800002.0
2009-07-21 12:19:00,0.6549,0.65495,0.6549,0.65495,53600000.0
2009-07-21 12:20:00,0.655,0.655,0.655,0.655,20800000.0
2009-07-21 12:21:00,0.655,0.655,0.655,0.655,4800000.0
2009-07-21 12:22:00,0.655,0.6554,0.655,0.6551,149600000.0
2009-07-21 12:23:00,0.6551,0.6551,0.6551,0.6551,56000000.0
2009-07-21 12:24:00,0.6551,0.6551,0.655,0.6551,76800000.0
2009-07-21 12:25:00,0.655,0.6551,0.655,0.655,84800000.0
2009-07-21 12:26:00,0.655,0.65505,0.65495,0.655,158800000.0
2009-07-21 12:27:00,0.655,0.655,0.655,0.655,47600000.0
2009-07-21 12:28:00,0.655,0.655,0.655,0.655,24600000.0
2009-07-21 12:29:00,0.65505,0.65505,0.655,0.655,37200000.0
2009-07-21 12:30:00,0.655,0.655,0.655,0.655,62200000.0
2009-07-21 12:31:00,0.655,0.655,0.655,0.655,12400000.0
2009-07-21 12:32:00,0.655,0.655,0.655,0.655,18400000.0
2009-07-21 12:33:00,0.655,0.655,0.655,0.655,12400000.0
2009-07-21 12:34:00,0.655,0.6552,0.655,0.6551,159599998.0
2009-07-21 12:35:00,0.6552,0.6553,0.655,0.6551,166000000.0
2009-07-21 12:36:00,0.6551,0.6551,0.6549,0.6549,159200000.0
2009-07-21 12:37:00,0.6549,0.655,0.6549,0.65495,33400000.0
2009-07-21 12:38:00,0.65495,0.65495,0.6548,0.6548,52399999.0
2009-07-21 12:39:00,0.6548,0.6549,0.6548,0.6549,35000000.0
2009-07-21 12:40:00,0.6549,0.6549,0.6549,0.6549,16400000.0
2009-07-21 12:41:00,0.6549,0.6549,0.6549,0.6549,15800000.0
2009-07-21 12:42:00,0.6549,0.6549,0.6549,0.6549,14800000.0
2009-07-21 12:43:00,0.6549,0.6549,0.6549,0.6549,16000000.0
2009-07-21 12:44:00,0.6549,0.6549,0.65485,0.6549,32800000.0
2009-07-21 12:45:00,0.65485,0.6549,0.6548,0.6549,78000000.0
2009-07-21 12:46:00,0.6549,0.6549,0.6549,0.6549,16800000.0
2009-07-21 12:47:00,0.6549,0.6549,0.6549,0.6549,24000000.0
2009-07-21 12:48:00,0.6549,0.6549,0.65485,0.65485,10800000.0
2009-07-21 12:49:00,0.6549,0.6549,0.6547,0.6547,135000000.0
2009-07-21 12:50:00,0.6547,0.6547,0.65465,0.65465,54600000.0
2009-07-21 12:51:00,0.6547,0.6547,0.65455,0.6546,98000001.0
2009-07-21 12:52:00,0.65455,0.65455,0.65455,0.65455,30800000.0
2009-07-21 12:53:00,0.6545,0.6545,0.6543,0.6545,82600000.0
2009-07-21 12:54:00,0.6544,0.6544,0.65415,0.65415,121800000.0
2009-07-21 12:55:00,0.6542,0.65455,0.654,0.65445,315800000.0
2009-07-21 12:56:00,0.6544,0.65455,0.6541,0.65445,335800000.0
2009-07-21 12:57:00,0.65445,0.65445,0.6544,0.65445,47200000.0
2009-07-21 12:58:00,0.6545,0.6545,0.65445,0.6545,51000000.0
2009-07-21 12:59:00,0.6545,0.6545,0.6541,0.6541,193399999.0
2009-07-21 13:00:00,0.6541,0.6542,0.65395,0.6541,233000000.0
2009-07-21 13:01:00,0.654,0.6541,0.65395,0.6541,67000000.0
2009-07-21 13:02:00,0.65415,0.65425,0.6536,0.6539,320400002.0
2009-07-21 13:03:00,0.6539,0.6539,0.65375,0.65375,276000004.0
2009-07-21 13:04:00,0.65375,0.65375,0.65375,0.65375,102800001.0
2009-07-21 13:05:00,0.6538,0.6538,0.6538,0.6538,1000000.0
2009-07-21 13:06:00,0.6538,0.6538,0.6538,0.6538,15600000.0
2009-07-21 13:07:00,0.6538,0.6542,0.65375,0.6542,135799999.0
2009-07-21 13:08:00,0.6542,0.6542,0.6538,0.6538,79800000.0
2009-07-21 13:09:00,0.6538,0.654,0.6538,0.654,76000000.0
2009-07-21 13:10:00,0.654,0.6542,0.654,0.6541,36600000.0
2009-07-21 13:11:00,0.65405,0.6541,0.65405,0.65405,33200000.0
2009-07-21 13:12:00,0.654,0.6542,0.654,0.654,63600001.0
2009-07-21 13:13:00,0.654,0.6541,0.65395,0.65395,249400003.0
2009-07-21 13:14:00,0.65395,0.654,0.65385,0.6539,214799999.0
2009-07-21 13:15:00,0.6539,0.654,0.65385,0.65385,112600003.0
2009-07-21 13:16:00,0.65385,0.6539,0.6538,0.6538,201800002.0
2009-07-21 13:17:00,0.6538,0.6538,0.65365,0.6537,117600001.0
2009-07-21 13:18:00,0.6537,0.6537,0.65365,0.65365,347400000.0
2009-07-21 13:19:00,0.65365,0.65365,0.65365,0.65365,61600001.0
2009-07-21 13:20:00,0.6537,0.65385,0.6537,0.6538,147199997.0
2009-07-21 13:21:00,0.6538,0.6538,0.6538,0.6538,56600001.0
2009-07-21 13:22:00,0.6538,0.6539,0.6538,0.6538,273200000.0
2009-07-21 13:23:00,0.6538,0.6542,0.65375,0.6542,222799999.0
2009-07-21 13:24:00,0.6542,0.6542,0.65395,0.6541,159199999.0
2009-07-21 13:25:00,0.6541,0.6542,0.6538,0.6541,143200001.0
2009-07-21 13:26:00,0.6541,0.65415,0.65395,0.65415,590399998.0
2009-07-21 13:27:00,0.65415,0.6542,0.65405,0.6541,468600004.0
2009-07-21 13:28:00,0.6541,0.65435,0.65395,0.6543,337400001.0
2009-07-21 13:29:00,0.6542,0.6545,0.6541,0.6544,581400003.0
2009-07-21 13:30:00,0.6544,0.6548,0.65435,0.6546,446400004.0
2009-07-21 13:31:00,0.6546,0.6549,0.65455,0.6549,118000000.0
2009-07-21 13:32:00,0.65495,0.6558,0.6548,0.65575,648399994.0
2009-07-21 13:33:00,0.65565,0.6558,0.6555,0.65555,899400002.0
2009-07-21 13:34:00,0.6556,0.6557,0.6555,0.6555,290800000.0
2009-07-21 13:35:00,0.65565,0.65565,0.65545,0.65555,212200001.0
2009-07-21 13:36:00,0.65555,0.6558,0.6552,0.65555,659000004.0
2009-07-21 13:37:00,0.6554,0.65575,0.65535,0.6556,333000004.0
2009-07-21 13:38:00,0.6556,0.65585,0.65555,0.6558,157400000.0
2009-07-21 13:39:00,0.6558,0.6558,0.6556,0.6556,226400002.0
2009-07-21 13:40:00,0.6556,0.65565,0.6556,0.6556,405000000.0
2009-07-21 13:41:00,0.6556,0.6556,0.6556,0.6556,142800000.0
2009-07-21 13:42:00,0.6556,0.6557,0.6555,0.65565,326400001.0
2009-07-21 13:43:00,0.65555,0.65555,0.6553,0.65545,605600007.0
2009-07-21 13:44:00,0.65545,0.6555,0.6553,0.6554,287400000.0
2009-07-21 13:45:00,0.6554,0.6556,0.6553,0.6556,307399998.0
2009-07-21 13:46:00,0.6556,0.6557,0.6556,0.6557,285200000.0
2009-07-21 13:47:00,0.6557,0.6557,0.6557,0.6557,53600000.0
2009-07-21 13:48:00,0.6557,0.65575,0.6557,0.65575,93000000.0
2009-07-21 13:49:00,0.65565,0.65625,0.65565,0.6561,561600002.0
2009-07-21 13:50:00,0.6561,0.65615,0.65605,0.65615,437800007.0
2009-07-21 13:51:00,0.65615,0.65615,0.65615,0.65615,516000002.0
2009-07-21 13:52:00,0.65615,0.65635,0.65615,0.6562,171599999.0
2009-07-21 13:53:00,0.6562,0.6565,0.6561,0.65625,407200005.0
2009-07-21 13:54:00,0.65635,0.6564,0.65625,0.6564,320000008.0
2009-07-21 13:55:00,0.6564,0.6564,0.6562,0.6563,184799999.0
2009-07-21 13:56:00,0.6563,0.6563,0.6563,0.6563,11600000.0
2009-07-21 13:57:00,0.6563,0.6563,0.6563,0.6563,45800000.0
2009-07-21 13:58:00,0.65645,0.65655,0.65625,0.6564,401000000.0
2009-07-21 13:59:00,0.65625,0.65633,0.65625,0.65633,456399996.0
2009-07-21 14:00:00,0.6564,0.6566,0.6564,0.6564,447999998.0
2009-07-21 14:01:00,0.6565,0.65665,0.6564,0.6566,217800003.0
2009-07-21 14:02:00,0.65665,0.6567,0.6566,0.6567,228200000.0
2009-07-21 14:03:00,0.6567,0.6567,0.6564,0.65655,595399997.0
2009-07-21 14:04:00,0.65655,0.65665,0.6563,0.6565,507400001.0
2009-07-21 14:05:00,0.6565,0.65655,0.6564,0.65655,402800002.0
2009-07-21 14:06:00,0.65655,0.65655,0.65635,0.6564,297200002.0
2009-07-21 14:07:00,0.6564,0.6565,0.6563,0.65635,190700002.0
2009-07-21 14:08:00,0.65635,0.6565,0.65625,0.6565,513100001.0
2009-07-21 14:09:00,0.6565,0.6568,0.6565,0.65665,451800003.0
2009-07-21 14:10:00,0.6566,0.65715,0.6566,0.65695,874400003.0
2009-07-21 14:11:00,0.65695,0.65705,0.6568,0.65685,669599996.0
2009-07-21 14:12:00,0.65685,0.65715,0.65685,0.6569,306399998.0
2009-07-21 14:13:00,0.6571,0.65715,0.6569,0.6569,108800000.0
2009-07-21 14:14:00,0.65705,0.65715,0.6569,0.65715,177000000.0
2009-07-21 14:15:00,0.65715,0.6572,0.6569,0.6569,145800000.0
2009-07-21 14:16:00,0.6569,0.6575,0.6569,0.6571,430400000.0
2009-07-21 14:17:00,0.65705,0.65745,0.657,0.6574,350000001.0
2009-07-21 14:18:00,0.6574,0.6578,0.6572,0.65775,602800003.0
2009-07-21 14:19:00,0.6579,0.65795,0.65755,0.65755,625400000.0
2009-07-21 14:20:00,0.6576,0.65795,0.6575,0.6577,354400001.0
2009-07-21 14:21:00,0.6576,0.6577,0.6576,0.6577,177800000.0
2009-07-21 14:22:00,0.6576,0.65785,0.65755,0.65775,504500001.0
2009-07-21 14:23:00,0.65775,0.65785,0.6576,0.6576,131200001.0
2009-07-21 14:24:00,0.6576,0.6576,0.6574,0.6576,289000001.0
2009-07-21 14:25:00,0.6576,0.65795,0.65745,0.6578,333999998.0
2009-07-21 14:26:00,0.65785,0.6583,0.6578,0.65785,435599998.0
2009-07-21 14:27:00,0.65785,0.65825,0.6578,0.65805,394200000.0
2009-07-21 14:28:00,0.6581,0.65935,0.65805,0.659,705000004.0
2009-07-21 14:29:00,0.65895,0.65915,0.65885,0.659,327200001.0
2009-07-21 14:30:00,0.659,0.65905,0.65865,0.65905,251800001.0
2009-07-21 14:31:00,0.65905,0.65905,0.6588,0.6589,451000002.0
2009-07-21 14:32:00,0.65875,0.65875,0.65855,0.65865,367599997.0
2009-07-21 14:33:00,0.65865,0.6587,0.6585,0.6586,499600002.0
2009-07-21 14:34:00,0.6585,0.6588,0.6585,0.6586,488000000.0
2009-07-21 14:35:00,0.6586,0.65875,0.6585,0.6585,466399999.0
2009-07-21 14:36:00,0.6585,0.6585,0.65805,0.6582,546400004.0
2009-07-21 14:37:00,0.6582,0.65835,0.65815,0.6582,611199995.0
2009-07-21 14:38:00,0.6582,0.6582,0.65815,0.65815,112400002.0
2009-07-21 14:39:00,0.65815,0.65825,0.65815,0.65815,468200002.0
2009-07-21 14:40:00,0.65815,0.6582,0.65775,0.65795,305600000.0
2009-07-21 14:41:00,0.65795,0.65805,0.6577,0.6578,317600000.0
2009-07-21 14:42:00,0.6578,0.6581,0.6578,0.65805,370600001.0
2009-07-21 14:43:00,0.65805,0.65805,0.6578,0.6578,159800000.0
2009-07-21 14:44:00,0.6578,0.6579,0.6578,0.6578,160200000.0
2009-07-21 14:45:00,0.65765,0.6579,0.6576,0.65775,409200004.0
2009-07-21 14:46:00,0.65775,0.6579,0.6576,0.6576,527800001.0
2009-07-21 14:47:00,0.6576,0.65775,0.6575,0.6575,445600006.0
2009-07-21 14:48:00,0.65745,0.65755,0.6574,0.6575,283199997.0
2009-07-21 14:49:00,0.65755,0.65755,0.65735,0.65735,167800001.0
2009-07-21 14:50:00,0.65735,0.6575,0.65735,0.65745,192600000.0
2009-07-21 14:51:00,0.6574,0.65745,0.6574,0.65745,127400000.0
2009-07-21 14:52:00,0.65745,0.6575,0.65735,0.6575,354400002.0
2009-07-21 14:53:00,0.6575,0.65755,0.65735,0.6574,391599999.0
2009-07-21 14:54:00,0.6574,0.6575,0.6573,0.6573,270600001.0
2009-07-21 14:55:00,0.6576,0.65775,0.6576,0.65765,304000001.0
2009-07-21 14:56:00,0.65775,0.6578,0.6575,0.65755,440599999.0
2009-07-21 14:57:00,0.6576,0.658,0.6576,0.65765,450200000.0
2009-07-21 14:58:00,0.6577,0.6578,0.65765,0.6578,78600000.0
2009-07-21 14:59:00,0.65785,0.65795,0.6578,0.6578,218700001.0
2009-07-21 15:00:00,0.6579,0.6582,0.65765,0.65805,645399998.0
2009-07-21 15:01:00,0.658,0.65815,0.65785,0.65815,280999997.0
2009-07-21 15:02:00,0.65815,0.65815,0.65815,0.65815,114800002.0
2009-07-21 15:03:00,0.65815,0.65815,0.65815,0.65815,44800000.0
2009-07-21 15:04:00,0.65815,0.6585,0.65815,0.6585,27599999.0
2009-07-21 15:05:00,0.65855,0.65885,0.65845,0.65855,320999998.0
2009-07-21 15:06:00,0.6586,0.6588,0.6586,0.6588,246600000.0
2009-07-21 15:07:00,0.6588,0.65935,0.6587,0.65935,279599999.0
2009-07-21 15:08:00,0.65955,0.66015,0.65915,0.65985,930399997.0
2009-07-21 15:09:00,0.6599,0.6601,0.65935,0.6598,485399999.0
2009-07-21 15:10:00,0.6598,0.66015,0.6598,0.66,153400000.0
2009-07-21 15:11:00,0.6601,0.66075,0.6601,0.6603,438200000.0
2009-07-21 15:12:00,0.6603,0.6603,0.66,0.66,729800000.0
2009-07-21 15:13:00,0.66005,0.66005,0.6596,0.65975,561799997.0
2009-07-21 15:14:00,0.6598,0.6598,0.6593,0.6593,275599998.0
2009-07-21 15:15:00,0.65925,0.65935,0.6591,0.6591,210399999.0
2009-07-21 15:16:00,0.6591,0.65935,0.6591,0.65935,379399998.0
2009-07-21 15:17:00,0.65935,0.65955,0.6593,0.6593,516599997.0
2009-07-21 15:18:00,0.6593,0.65935,0.6588,0.6589,163900000.0
2009-07-21 15:19:00,0.6588,0.6588,0.6586,0.6587,420799999.0
2009-07-21 15:20:00,0.6588,0.65915,0.6588,0.65905,268399997.0
2009-07-21 15:21:00,0.65905,0.65905,0.65875,0.65875,175800000.0
2009-07-21 15:22:00,0.6588,0.65885,0.6587,0.65885,216599998.0
2009-07-21 15:23:00,0.65885,0.65905,0.65855,0.6588,418999999.0
2009-07-21 15:24:00,0.6588,0.6591,0.65865,0.65895,641599997.0
2009-07-21 15:25:00,0.6589,0.6589,0.6587,0.6587,385200000.0
2009-07-21 15:26:00,0.65865,0.6591,0.65865,0.6591,346600000.0
2009-07-21 15:27:00,0.6591,0.65955,0.6591,0.65955,585400001.0
2009-07-21 15:28:00,0.65955,0.65955,0.6593,0.65935,442399998.0
2009-07-21 15:29:00,0.6593,0.66,0.6593,0.6599,250600000.0
2009-07-21 15:30:00,0.65985,0.65985,0.6592,0.6593,341599998.0
2009-07-21 15:31:00,0.6593,0.6595,0.6591,0.6591,501399995.0
2009-07-21 15:32:00,0.6591,0.65925,0.65865,0.6588,590200000.0
2009-07-21 15:33:00,0.65885,0.6589,0.65825,0.6584,500200003.0
2009-07-21 15:34:00,0.65835,0.6586,0.65825,0.65845,394800000.0
2009-07-21 15:35:00,0.65845,0.65885,0.6582,0.6583,473999997.0
2009-07-21 15:36:00,0.65835,0.65855,0.6583,0.6584,204200000.0
2009-07-21 15:37:00,0.6584,0.65875,0.6583,0.65865,216800000.0
2009-07-21 15:38:00,0.6586,0.65865,0.6582,0.65835,291500000.0
2009-07-21 15:39:00,0.65835,0.65845,0.65825,0.6584,219800000.0
2009-07-21 15:40:00,0.65835,0.65845,0.65795,0.658,465999998.0
2009-07-21 15:41:00,0.658,0.658,0.65765,0.65765,175400000.0
2009-07-21 15:42:00,0.65775,0.6578,0.6575,0.6578,95600000.0
2009-07-21 15:43:00,0.65785,0.65825,0.65735,0.65745,244600000.0
2009-07-21 15:44:00,0.65745,0.65765,0.6568,0.6568,301000000.0
2009-07-21 15:45:00,0.6568,0.65705,0.656,0.6567,475200000.0
2009-07-21 15:46:00,0.65665,0.65735,0.6566,0.65725,659399997.0
2009-07-21 15:47:00,0.65705,0.65745,0.6569,0.65715,666600002.0
2009-07-21 15:48:00,0.65725,0.6573,0.6569,0.65705,933799998.0
2009-07-21 15:49:00,0.6571,0.65745,0.6567,0.65745,693599994.0
2009-07-21 15:50:00,0.65745,0.65765,0.6571,0.6575,636399987.0
2009-07-21 15:51:00,0.65745,0.6577,0.65745,0.6575,861799987.0
2009-07-21 15:52:00,0.6575,0.6575,0.6568,0.657,1064999993.0
2009-07-21 15:53:00,0.657,0.65755,0.65675,0.6571,741399999.0
2009-07-21 15:54:00,0.65705,0.6572,0.6568,0.657,359600000.0
2009-07-21 15:55:00,0.6571,0.65715,0.6568,0.6571,321599999.0
2009-07-21 15:56:00,0.657,0.6575,0.65685,0.6574,378399994.0
2009-07-21 15:57:00,0.6574,0.6576,0.6573,0.6576,262199998.0
2009-07-21 15:58:00,0.6576,0.6578,0.6573,0.6573,148000000.0
2009-07-21 15:59:00,0.6574,0.6574,0.65695,0.657,214600000.0
2009-07-21 16:00:00,0.657,0.65745,0.6568,0.65745,507999995.0
2009-07-21 16:01:00,0.65745,0.65745,0.6566,0.6566,445800000.0
2009-07-21 16:02:00,0.6566,0.6568,0.6561,0.6561,485399993.0
2009-07-21 16:03:00,0.656,0.6562,0.65535,0.65535,679999991.0
2009-07-21 16:04:00,0.6554,0.6557,0.6552,0.6556,433800000.0
2009-07-21 16:05:00,0.6556,0.65575,0.65495,0.6557,918999997.0
2009-07-21 16:06:00,0.6557,0.656,0.65565,0.65565,592399996.0
2009-07-21 16:07:00,0.65565,0.65565,0.6552,0.6554,389799995.0
2009-07-21 16:08:00,0.6553,0.6553,0.6548,0.655,427600000.0
2009-07-21 16:09:00,0.655,0.6554,0.655,0.65505,348700000.0
2009-07-21 16:10:00,0.65505,0.65505,0.65435,0.6547,544800000.0
2009-07-21 16:11:00,0.6547,0.655,0.6547,0.6547,305800000.0
2009-07-21 16:12:00,0.6547,0.6554,0.65455,0.6554,250000000.0
2009-07-21 16:13:00,0.6554,0.6555,0.655,0.65505,452000000.0
2009-07-21 16:14:00,0.65505,0.6553,0.65505,0.6553,214800000.0
2009-07-21 16:15:00,0.6553,0.6556,0.6552,0.6555,242800000.0
2009-07-21 16:16:00,0.6555,0.656,0.65525,0.6558,420599999.0
2009-07-21 16:17:00,0.6558,0.656,0.6556,0.6556,472200000.0
2009-07-21 16:18:00,0.6556,0.6558,0.6555,0.6557,145400000.0
2009-07-21 16:19:00,0.65575,0.6558,0.6556,0.6556,145600000.0
2009-07-21 16:20:00,0.6557,0.65625,0.6556,0.656,390000000.0
2009-07-21 16:21:00,0.656,0.6561,0.6559,0.6561,115200000.0
2009-07-21 16:22:00,0.6561,0.6561,0.656,0.65605,46600000.0
2009-07-21 16:23:00,0.656,0.6562,0.65585,0.6562,152400000.0
2009-07-21 16:24:00,0.6562,0.65625,0.6557,0.6558,165200000.0
2009-07-21 16:25:00,0.6558,0.6565,0.6558,0.65645,249799995.0
2009-07-21 16:26:00,0.65645,0.65655,0.6563,0.65645,426399998.0
2009-07-21 16:27:00,0.65645,0.65655,0.65585,0.65645,554000000.0
2009-07-21 16:28:00,0.65655,0.6568,0.6563,0.6567,530800000.0
2009-07-21 16:29:00,0.65675,0.6568,0.6563,0.6565,176200000.0
2009-07-21 16:30:00,0.6566,0.6572,0.6566,0.6568,587500001.0
2009-07-21 16:31:00,0.6569,0.6571,0.6569,0.657,189800000.0
2009-07-21 16:32:00,0.657,0.6571,0.6569,0.657,140400000.0
2009-07-21 16:33:00,0.657,0.6573,0.657,0.6573,53800000.0
2009-07-21 16:34:00,0.65755,0.6576,0.6573,0.6576,188600000.0
2009-07-21 16:35:00,0.6576,0.6579,0.65745,0.6576,235200000.0
2009-07-21 16:36:00,0.65775,0.65775,0.6574,0.6577,284000000.0
2009-07-21 16:37:00,0.65765,0.658,0.65765,0.6578,310900000.0
2009-07-21 16:38:00,0.65785,0.65785,0.6573,0.65765,345999998.0
2009-07-21 16:39:00,0.65765,0.658,0.6574,0.6574,260000001.0
2009-07-21 16:40:00,0.6575,0.65795,0.6575,0.6576,343200000.0
2009-07-21 16:41:00,0.65765,0.6578,0.6575,0.65765,218400000.0
2009-07-21 16:42:00,0.65765,0.6577,0.6575,0.65755,261399995.0
2009-07-21 16:43:00,0.6576,0.65775,0.6575,0.65775,419900000.0
2009-07-21 16:44:00,0.6577,0.658,0.6576,0.6577,247800000.0
2009-07-21 16:45:00,0.65765,0.65765,0.6575,0.65755,286799999.0
2009-07-21 16:46:00,0.6576,0.6576,0.6575,0.6575,303800004.0
2009-07-21 16:47:00,0.6575,0.6577,0.65735,0.6575,321200000.0
2009-07-21 16:48:00,0.6575,0.6575,0.657,0.657,365800000.0
2009-07-21 16:49:00,0.6571,0.6573,0.6569,0.6569,334000000.0
2009-07-21 16:50:00,0.65695,0.65705,0.65645,0.65645,305200000.0
2009-07-21 16:51:00,0.65645,0.6566,0.65645,0.6566,166200000.0
2009-07-21 16:52:00,0.65655,0.6567,0.65655,0.65665,192800000.0
2009-07-21 16:53:00,0.6566,0.6567,0.65655,0.65655,298800001.0
2009-07-21 16:54:00,0.65655,0.65655,0.6563,0.6565,486400000.0
2009-07-21 16:55:00,0.6565,0.6565,0.65585,0.65585,370000000.0
2009-07-21 16:56:00,0.6559,0.65615,0.6559,0.65605,612799995.0
2009-07-21 16:57:00,0.65605,0.6562,0.656,0.6562,144800000.0
2009-07-21 16:58:00,0.6561,0.6567,0.6561,0.6565,268200000.0
2009-07-21 16:59:00,0.6565,0.657,0.65635,0.6568,453299998.0
2009-07-21 17:00:00,0.6568,0.6568,0.6565,0.6567,293100002.0
2009-07-21 17:01:00,0.6567,0.65725,0.65655,0.65725,244800000.0
2009-07-21 17:02:00,0.65725,0.6573,0.6569,0.65705,361600000.0
2009-07-21 17:03:00,0.65705,0.65715,0.6569,0.6569,476999992.0
2009-07-21 17:04:00,0.6569,0.65695,0.6569,0.65695,295599999.0
2009-07-21 17:05:00,0.65695,0.65695,0.6569,0.6569,313199997.0
2009-07-21 17:06:00,0.65685,0.6569,0.65615,0.6565,310400000.0
2009-07-21 17:07:00,0.65655,0.65685,0.65645,0.6568,248599998.0
2009-07-21 17:08:00,0.6568,0.65715,0.6568,0.65705,241599998.0
2009-07-21 17:09:00,0.65715,0.6575,0.65715,0.6573,459600000.0
2009-07-21 17:10:00,0.65725,0.6573,0.65685,0.65695,287000000.0
2009-07-21 17:11:00,0.657,0.6572,0.6563,0.6564,376600001.0
2009-07-21 17:12:00,0.65635,0.6565,0.65625,0.6564,961400001.0
2009-07-21 17:13:00,0.6564,0.6565,0.6559,0.65605,303599998.0
2009-07-21 17:14:00,0.65605,0.6563,0.6558,0.65615,375199995.0
2009-07-21 17:15:00,0.65615,0.6566,0.65615,0.6566,549800000.0
2009-07-21 17:16:00,0.65655,0.65685,0.65635,0.65635,226599997.0
2009-07-21 17:17:00,0.65625,0.65665,0.6561,0.6566,330200000.0
2009-07-21 17:18:00,0.6566,0.6567,0.6563,0.6566,182600000.0
2009-07-21 17:19:00,0.6566,0.65685,0.65655,0.6567,216400002.0
2009-07-21 17:20:00,0.6568,0.65725,0.6568,0.65695,135600000.0
2009-07-21 17:21:00,0.65695,0.6574,0.6569,0.6572,228599997.0
2009-07-21 17:22:00,0.65725,0.65735,0.6569,0.6569,214999999.0
2009-07-21 17:23:00,0.65705,0.65705,0.6568,0.65695,54400000.0
2009-07-21 17:24:00,0.65695,0.65695,0.6563,0.6563,286600000.0
2009-07-21 17:25:00,0.6563,0.6565,0.6563,0.6564,179600000.0
2009-07-21 17:26:00,0.6564,0.6564,0.6564,0.6564,52800000.0
2009-07-21 17:27:00,0.6564,0.6565,0.6564,0.6564,34000000.0
2009-07-21 17:28:00,0.6564,0.6565,0.6564,0.6564,87800000.0
2009-07-21 17:29:00,0.65615,0.6565,0.6561,0.6562,377399998.0
2009-07-21 17:30:00,0.6562,0.65655,0.6557,0.6557,476799998.0
2009-07-21 17:31:00,0.65565,0.65585,0.6555,0.65565,220999999.0
2009-07-21 17:32:00,0.6557,0.6557,0.6553,0.6554,407799998.0
2009-07-21 17:33:00,0.6554,0.6557,0.6553,0.6557,317599998.0
2009-07-21 17:34:00,0.6557,0.6566,0.6557,0.6565,117000000.0
2009-07-21 17:35:00,0.6565,0.6567,0.6565,0.6567,51200000.0
2009-07-21 17:36:00,0.6567,0.65695,0.6567,0.6567,331199996.0
2009-07-21 17:37:00,0.65665,0.65665,0.6562,0.6563,320200002.0
2009-07-21 17:38:00,0.6563,0.6563,0.6563,0.6563,262200003.0
2009-07-21 17:39:00,0.6563,0.6565,0.6561,0.6565,357000000.0
2009-07-21 17:40:00,0.6565,0.6565,0.656,0.65625,472400001.0
2009-07-21 17:41:00,0.656,0.6562,0.65565,0.65565,428600000.0
2009-07-21 17:42:00,0.6557,0.6557,0.6553,0.65545,246599999.0
2009-07-21 17:43:00,0.6554,0.6555,0.6552,0.65545,481199997.0
2009-07-21 17:44:00,0.6555,0.65555,0.6551,0.6551,590600001.0
2009-07-21 17:45:00,0.6551,0.65525,0.65505,0.6552,582200001.0
2009-07-21 17:46:00,0.65515,0.65535,0.65495,0.6552,192099999.0
2009-07-21 17:47:00,0.65525,0.65535,0.6552,0.65525,35600000.0
2009-07-21 17:48:00,0.65535,0.65565,0.65525,0.6554,201300002.0
2009-07-21 17:49:00,0.6554,0.6555,0.6548,0.6549,262799999.0
2009-07-21 17:50:00,0.6549,0.6552,0.6549,0.6552,115400000.0
2009-07-21 17:51:00,0.6554,0.6554,0.65495,0.65505,251199997.0
2009-07-21 17:52:00,0.65505,0.65505,0.65465,0.6548,184600000.0
2009-07-21 17:53:00,0.6548,0.65495,0.6546,0.6546,331599999.0
2009-07-21 17:54:00,0.6546,0.65465,0.6546,0.65465,127000000.0
2009-07-21 17:55:00,0.65465,0.65475,0.6542,0.6542,575600000.0
2009-07-21 17:56:00,0.6542,0.6543,0.6539,0.6539,509999999.0
2009-07-21 17:57:00,0.6539,0.6539,0.6535,0.6537,266300000.0
2009-07-21 17:58:00,0.6537,0.654,0.6536,0.65365,430200003.0
2009-07-21 17:59:00,0.6537,0.65425,0.6537,0.65425,307600000.0
2009-07-21 18:00:00,0.65425,0.6544,0.6541,0.65425,320800002.0
2009-07-21 18:01:00,0.65425,0.65455,0.65415,0.65425,165199998.0
2009-07-21 18:02:00,0.65455,0.6551,0.6545,0.65495,503600000.0
2009-07-21 18:03:00,0.65495,0.65505,0.65465,0.6547,308400000.0
2009-07-21 18:04:00,0.6546,0.6547,0.6545,0.6547,126800000.0
2009-07-21 18:05:00,0.6547,0.6547,0.6543,0.65445,235200000.0
2009-07-21 18:06:00,0.65445,0.65445,0.6542,0.6542,197000000.0
2009-07-21 18:07:00,0.6542,0.6546,0.65395,0.6541,361299999.0
2009-07-21 18:08:00,0.65445,0.6546,0.6539,0.6539,503599995.0
2009-07-21 18:09:00,0.65405,0.65425,0.6539,0.65405,212000000.0
2009-07-21 18:10:00,0.6541,0.65435,0.654,0.6541,173400000.0
2009-07-21 18:11:00,0.6541,0.65455,0.6541,0.65445,289799998.0
2009-07-21 18:12:00,0.65445,0.6547,0.6541,0.6541,259799999.0
2009-07-21 18:13:00,0.6541,0.65425,0.65405,0.6541,61600000.0
2009-07-21 18:14:00,0.6541,0.6541,0.65405,0.6541,91400000.0
2009-07-21 18:15:00,0.6541,0.65455,0.6541,0.6542,98600000.0
2009-07-21 18:16:00,0.6542,0.6542,0.6537,0.6537,273199997.0
2009-07-21 18:17:00,0.6537,0.654,0.6535,0.6535,465800000.0
2009-07-21 18:18:00,0.6535,0.6537,0.6535,0.6537,88200000.0
2009-07-21 18:19:00,0.65375,0.6538,0.65375,0.6538,25800000.0
2009-07-21 18:20:00,0.6538,0.6539,0.6536,0.6536,209199998.0
2009-07-21 18:21:00,0.6536,0.6537,0.6535,0.6536,193200000.0
2009-07-21 18:22:00,0.6537,0.6537,0.6531,0.6531,418000000.0
2009-07-21 18:23:00,0.6531,0.65325,0.6529,0.65305,379400000.0
2009-07-21 18:24:00,0.653,0.65315,0.65285,0.653,260800000.0
2009-07-21 18:25:00,0.6532,0.6535,0.653,0.65305,329600001.0
2009-07-21 18:26:00,0.6532,0.6535,0.6532,0.65335,136600003.0
2009-07-21 18:27:00,0.6534,0.6534,0.6533,0.6533,68200000.0
2009-07-21 18:28:00,0.6533,0.6533,0.65315,0.6532,32600001.0
2009-07-21 18:29:00,0.65315,0.65315,0.65315,0.65315,22200000.0
2009-07-21 18:30:00,0.65315,0.65325,0.6531,0.65315,137600000.0
2009-07-21 18:31:00,0.6532,0.6533,0.6532,0.6533,6800000.0
2009-07-21 18:32:00,0.6533,0.6533,0.6531,0.65315,237000001.0
2009-07-21 18:33:00,0.6532,0.65325,0.6531,0.65325,236400000.0
2009-07-21 18:34:00,0.65325,0.65325,0.6532,0.6532,29800000.0
2009-07-21 18:35:00,0.6532,0.65325,0.6528,0.6528,238800000.0
2009-07-21 18:36:00,0.6529,0.65295,0.6522,0.65255,145100001.0
2009-07-21 18:37:00,0.6525,0.6525,0.6525,0.6525,22200000.0
2009-07-21 18:38:00,0.6525,0.65325,0.6525,0.65285,190200000.0
2009-07-21 18:39:00,0.65285,0.65295,0.65265,0.65285,16800000.0
2009-07-21 18:40:00,0.65285,0.6529,0.6528,0.6528,49600000.0
2009-07-21 18:41:00,0.6528,0.6528,0.65275,0.6528,12800000.0
2009-07-21 18:42:00,0.65245,0.65257,0.65232,0.65251,123200001.0
2009-07-21 18:43:00,0.65275,0.65275,0.65245,0.6525,36600000.0
2009-07-21 18:44:00,0.65245,0.6525,0.6524,0.65245,48600000.0
2009-07-21 18:45:00,0.65245,0.6525,0.6524,0.6525,32200000.0
2009-07-21 18:46:00,0.6525,0.6526,0.65225,0.65245,147400004.0
2009-07-21 18:47:00,0.65245,0.6526,0.6524,0.6526,50200000.0
2009-07-21 18:48:00,0.6526,0.6526,0.6524,0.6525,28000000.0
2009-07-21 18:49:00,0.65245,0.65245,0.65245,0.65245,11400000.0
2009-07-21 18:50:00,0.65245,0.65255,0.65235,0.6524,114200000.0
2009-07-21 18:51:00,0.6525,0.65255,0.6525,0.65255,16000000.0
2009-07-21 18:52:00,0.65255,0.65255,0.65235,0.65235,17600000.0
2009-07-21 18:53:00,0.65225,0.6524,0.6522,0.6522,137000002.0
2009-07-21 18:54:00,0.6522,0.6522,0.6522,0.6522,23200000.0
2009-07-21 18:55:00,0.65225,0.65225,0.65225,0.65225,30400000.0
2009-07-21 18:56:00,0.65225,0.65225,0.6521,0.6521,43800000.0
2009-07-21 18:57:00,0.6521,0.6521,0.6521,0.6521,6000000.0
2009-07-21 18:58:00,0.6521,0.6521,0.6519,0.6519,125600001.0
2009-07-21 18:59:00,0.65195,0.6521,0.6519,0.6519,91599999.0
2009-07-21 19:00:00,0.6518,0.65185,0.65165,0.6517,143600000.0
2009-07-21 19:01:00,0.65175,0.65175,0.65175,0.65175,9600000.0
2009-07-21 19:02:00,0.6517,0.65175,0.6517,0.65175,35200000.0
2009-07-21 19:03:00,0.6516,0.6518,0.6516,0.6517,121000000.0
2009-07-21 19:04:00,0.6517,0.6519,0.6517,0.6519,105800000.0
2009-07-21 19:05:00,0.6518,0.6518,0.6516,0.6516,75800000.0
2009-07-21 19:06:00,0.6515,0.6515,0.6507,0.65085,298200000.0
2009-07-21 19:07:00,0.65085,0.65115,0.65085,0.6511,195800001.0
2009-07-21 19:08:00,0.65115,0.6514,0.65085,0.65105,410600000.0
2009-07-21 19:09:00,0.6511,0.6511,0.65035,0.65105,285800002.0
2009-07-21 19:10:00,0.65105,0.65105,0.65075,0.65075,17600000.0
2009-07-21 19:11:00,0.6506,0.6509,0.6505,0.65065,199000000.0
2009-07-21 19:12:00,0.65065,0.6507,0.65065,0.65065,33000000.0
2009-07-21 19:13:00,0.65065,0.6509,0.6496,0.6509,313800001.0
2009-07-21 19:14:00,0.65075,0.65095,0.64935,0.6506,180500000.0
2009-07-21 19:15:00,0.65045,0.6505,0.65045,0.65045,19400000.0
2009-07-21 19:16:00,0.65065,0.6511,0.6505,0.6507,172200001.0
2009-07-21 19:17:00,0.6507,0.6508,0.65055,0.6507,252399997.0
2009-07-21 19:18:00,0.6506,0.65075,0.6506,0.6507,16800000.0
2009-07-21 19:19:00,0.65065,0.6508,0.65045,0.6508,213599998.0
2009-07-21 19:20:00,0.6511,0.65195,0.651,0.6511,289700000.0
2009-07-21 19:21:00,0.6512,0.6512,0.65045,0.65075,156900001.0
2009-07-21 19:22:00,0.6506,0.65085,0.65035,0.65045,480800000.0
2009-07-21 19:23:00,0.65045,0.65055,0.6501,0.6505,300400000.0
2009-07-21 19:24:00,0.6504,0.651,0.65025,0.65085,332400003.0
2009-07-21 19:25:00,0.6505,0.6512,0.6505,0.6511,350400001.0
2009-07-21 19:26:00,0.6511,0.6512,0.6507,0.65075,247000001.0
2009-07-21 19:27:00,0.65095,0.6514,0.6508,0.651,345800000.0
2009-07-21 19:28:00,0.651,0.6512,0.6507,0.65105,358600000.0
2009-07-21 19:29:00,0.65105,0.6512,0.651,0.6512,101200000.0
2009-07-21 19:30:00,0.6512,0.65195,0.6512,0.65175,250200000.0
2009-07-21 19:31:00,0.6517,0.6518,0.6512,0.65155,238999999.0
2009-07-21 19:32:00,0.6516,0.6516,0.6511,0.65135,175800002.0
2009-07-21 19:33:00,0.65125,0.65145,0.6512,0.65145,119000001.0
2009-07-21 19:34:00,0.6514,0.6514,0.6512,0.65125,15800000.0
2009-07-21 19:35:00,0.6513,0.6516,0.6513,0.65145,165400000.0
2009-07-21 19:36:00,0.65145,0.65145,0.65125,0.65125,32800000.0
2009-07-21 19:37:00,0.6511,0.65135,0.6511,0.6513,166400001.0
2009-07-21 19:38:00,0.6512,0.6513,0.6511,0.65125,100600000.0
2009-07-21 19:39:00,0.6512,0.6513,0.6512,0.6513,77600000.0
2009-07-21 19:40:00,0.6513,0.6513,0.65125,0.6513,17600000.0
2009-07-21 19:41:00,0.6513,0.65145,0.6513,0.65145,117600000.0
2009-07-21 19:42:00,0.65155,0.65155,0.65155,0.65155,60800000.0
2009-07-21 19:43:00,0.6516,0.6518,0.6516,0.65175,87000000.0
2009-07-21 19:44:00,0.6519,0.65195,0.65175,0.65185,348200002.0
2009-07-21 19:45:00,0.65195,0.65215,0.65185,0.65205,322800004.0
2009-07-21 19:46:00,0.65205,0.6526,0.65205,0.6522,599200006.0
2009-07-21 19:47:00,0.65145,0.6518,0.65145,0.6517,159600000.0
2009-07-21 19:48:00,0.6517,0.6519,0.6517,0.6519,27400000.0
2009-07-21 19:49:00,0.65175,0.6519,0.6513,0.6519,113600000.0
2009-07-21 19:50:00,0.6519,0.6519,0.6518,0.6518,34400000.0
2009-07-21 19:51:00,0.6518,0.6521,0.65175,0.652,62800000.0
2009-07-21 19:52:00,0.652,0.6521,0.65185,0.65195,50400000.0
2009-07-21 19:53:00,0.65185,0.65185,0.65175,0.65185,99800002.0
2009-07-21 19:54:00,0.6518,0.6518,0.6518,0.6518,18000000.0
2009-07-21 19:55:00,0.6517,0.652,0.6516,0.6517,446200006.0
2009-07-21 19:56:00,0.65175,0.652,0.65155,0.6516,346800001.0
2009-07-21 19:57:00,0.6518,0.652,0.65145,0.6519,133000000.0
2009-07-21 19:58:00,0.6519,0.65205,0.6513,0.652,150000001.0
2009-07-21 19:59:00,0.652,0.6522,0.652,0.652,127200000.0
2009-07-21 20:00:00,0.652,0.6522,0.652,0.6522,81000000.0
2009-07-21 20:01:00,0.652,0.653,0.652,0.65295,293599999.0
2009-07-21 20:02:00,0.653,0.653,0.6528,0.6528,211800000.0
2009-07-21 20:03:00,0.65265,0.6528,0.6526,0.6526,88800001.0
2009-07-21 20:04:00,0.6526,0.6528,0.6525,0.6527,38600000.0
2009-07-21 20:05:00,0.6526,0.6526,0.6526,0.6526,7600000.0
2009-07-21 20:06:00,0.6526,0.6526,0.6526,0.6526,7600000.0
2009-07-21 20:07:00,0.6526,0.6526,0.6523,0.6524,210600000.0
2009-07-21 20:08:00,0.6525,0.6525,0.6524,0.6524,42000000.0
2009-07-21 20:09:00,0.6526,0.6526,0.6524,0.6524,19800000.0
2009-07-21 20:10:00,0.6524,0.6529,0.6523,0.6526,134600000.0
2009-07-21 20:11:00,0.6526,0.6529,0.6526,0.6527,143000001.0
2009-07-21 20:12:00,0.6527,0.653,0.6527,0.6529,78999998.0
2009-07-21 20:13:00,0.6529,0.6532,0.65275,0.65295,123000000.0
2009-07-21 20:14:00,0.653,0.6532,0.6529,0.6529,32200000.0
2009-07-21 20:15:00,0.6531,0.6534,0.653,0.6534,42400000.0
2009-07-21 20:16:00,0.6534,0.6534,0.6531,0.6532,54800000.0
2009-07-21 20:17:00,0.6532,0.6532,0.653,0.65305,182600007.0
2009-07-21 20:18:00,0.65305,0.65305,0.65305,0.65305,14800000.0
2009-07-21 20:19:00,0.6531,0.6531,0.65305,0.65305,8200000.0
2009-07-21 20:20:00,0.65305,0.65305,0.6523,0.6525,111000000.0
2009-07-21 20:21:00,0.6523,0.6528,0.6522,0.6528,139200000.0
2009-07-21 20:22:00,0.6527,0.6528,0.65255,0.6528,23000000.0
2009-07-21 20:23:00,0.65238,0.65267,0.65238,0.65257,178799999.0
2009-07-21 20:24:00,0.6529,0.6529,0.6529,0.6529,4400000.0
2009-07-21 20:25:00,0.65285,0.65285,0.65285,0.65285,4000000.0
2009-07-21 20:26:00,0.65285,0.65285,0.6528,0.65285,22400000.0
2009-07-21 20:27:00,0.6529,0.6529,0.6529,0.6529,2400000.0
2009-07-21 20:28:00,0.65285,0.6529,0.6528,0.6528,8000000.0
2009-07-21 20:29:00,0.6528,0.6528,0.6527,0.6527,75800000.0
2009-07-21 20:30:00,0.6527,0.6527,0.65255,0.65255,74600000.0
2009-07-21 20:31:00,0.65255,0.65265,0.6525,0.65265,36800000.0
2009-07-21 20:32:00,0.65265,0.65265,0.65245,0.65245,67000000.0
2009-07-21 20:33:00,0.6526,0.6526,0.65245,0.65245,12400000.0
2009-07-21 20:34:00,0.6525,0.6525,0.65215,0.65215,139800000.0
2009-07-21 20:35:00,0.65215,0.6523,0.65215,0.65215,23200000.0
2009-07-21 20:36:00,0.65215,0.65235,0.65215,0.65235,37000000.0
2009-07-21 20:37:00,0.65225,0.65225,0.65215,0.65215,17600000.0
2009-07-21 20:38:00,0.6522,0.6522,0.65215,0.65215,7400000.0
2009-07-21 20:39:00,0.6523,0.6528,0.65205,0.65265,61300000.0
2009-07-21 20:40:00,0.65265,0.6528,0.6525,0.65265,32400000.0
2009-07-21 20:41:00,0.65265,0.6527,0.65255,0.6526,101200000.0
2009-07-21 20:42:00,0.6526,0.6526,0.6526,0.6526,9600000.0
2009-07-21 20:43:00,0.65255,0.6526,0.6525,0.6526,53200000.0
2009-07-21 20:44:00,0.6526,0.6527,0.65245,0.6526,135000000.0
2009-07-21 20:45:00,0.6526,0.6526,0.65255,0.65255,29800000.0
2009-07-21 20:46:00,0.65245,0.65256,0.65235,0.65256,132999998.0
2009-07-21 20:47:00,0.65255,0.65255,0.65255,0.65255,64400000.0
2009-07-21 20:48:00,0.65255,0.6526,0.65255,0.6526,29800000.0
2009-07-21 20:49:00,0.6527,0.6527,0.65255,0.6526,79800000.0
2009-07-21 20:50:00,0.65255,0.6529,0.6524,0.65285,190000002.0
2009-07-21 20:51:00,0.65266,0.65285,0.65242,0.65283,293800000.0
2009-07-21 20:52:00,0.65305,0.6534,0.6529,0.6534,218400000.0
2009-07-21 20:53:00,0.6534,0.65345,0.6534,0.65345,19600000.0
2009-07-21 20:54:00,0.65345,0.65345,0.6534,0.6534,19600000.0
2009-07-21 20:55:00,0.6534,0.65355,0.65335,0.65355,37200000.0
2009-07-21 20:56:00,0.65355,0.65355,0.65355,0.65355,10400000.0
2009-07-21 20:57:00,0.65345,0.65345,0.6534,0.6534,40000000.0
2009-07-21 20:58:00,0.65345,0.65345,0.65345,0.65345,17000000.0
2009-07-21 20:59:00,0.65365,0.65365,0.65335,0.6534,179200002.0
2009-07-21 21:00:00,0.6534,0.6534,0.6534,0.6534,15800000.0
2009-07-21 21:01:00,0.65345,0.65355,0.65345,0.65355,64600001.0
2009-07-21 21:02:00,0.65355,0.65355,0.65315,0.65315,244799999.0
2009-07-21 21:03:00,0.65315,0.65335,0.6531,0.65325,127600000.0
2009-07-21 21:04:00,0.65335,0.65335,0.65325,0.65325,8600000.0
2009-07-21 21:05:00,0.6534,0.65345,0.65325,0.65325,39800000.0
2009-07-21 21:06:00,0.6532,0.6533,0.65315,0.6533,177800000.0
2009-07-21 21:07:00,0.65325,0.6533,0.65325,0.6533,39800000.0
2009-07-21 21:08:00,0.65325,0.65325,0.653,0.6532,115000000.0
2009-07-21 21:09:00,0.6532,0.6532,0.65285,0.653,83800000.0
2009-07-21 21:10:00,0.65305,0.65305,0.653,0.653,69600000.0
2009-07-21 21:11:00,0.653,0.653,0.653,0.653,64600000.0
2009-07-21 21:12:00,0.653,0.653,0.65285,0.6529,41000000.0
2009-07-21 21:13:00,0.65295,0.653,0.65295,0.653,37800000.0
2009-07-21 21:14:00,0.6532,0.65325,0.6532,0.65325,67600001.0
2009-07-21 21:15:00,0.65308,0.6531,0.65302,0.65302,34600000.0
2009-07-21 21:16:00,0.6532,0.6532,0.6532,0.6532,7000000.0
2009-07-21 21:17:00,0.6532,0.6532,0.6532,0.6532,6000000.0
2009-07-21 21:18:00,0.6531,0.6531,0.65265,0.65305,28199999.0
2009-07-21 21:19:00,0.6531,0.6532,0.6531,0.6532,9800000.0
2009-07-21 21:20:00,0.65315,0.65334,0.65281,0.65283,33000000.0
2009-07-21 21:21:00,0.6532,0.6532,0.65305,0.6531,47800000.0
2009-07-21 21:22:00,0.6532,0.6532,0.6532,0.6532,1000000.0
2009-07-21 21:23:00,0.65316,0.65319,0.65285,0.65302,109200001.0
2009-07-21 21:24:00,0.6532,0.6532,0.6532,0.6532,4000000.0
2009-07-21 21:25:00,0.65262,0.65318,0.65262,0.65306,64400000.0
2009-07-21 21:26:00,0.65314,0.65314,0.65264,0.65275,42200000.0
2009-07-21 21:27:00,0.65264,0.65264,0.65249,0.65259,41200000.0
2009-07-21 21:28:00,0.6532,0.65335,0.6531,0.65325,126799999.0
2009-07-21 21:29:00,0.65297,0.6531,0.65288,0.65296,45200000.0
2009-07-21 21:30:00,0.65314,0.65339,0.65297,0.6531,102200000.0
2009-07-21 21:31:00,0.65299,0.65304,0.65284,0.65287,90200000.0
2009-07-21 21:32:00,0.65335,0.6534,0.65335,0.6534,26600000.0
2009-07-21 21:33:00,0.6534,0.6534,0.65275,0.65315,181200002.0
2009-07-21 21:34:00,0.65315,0.65315,0.65295,0.65295,45000000.0
2009-07-21 21:35:00,0.6529,0.6529,0.6529,0.6529,1200000.0
2009-07-21 21:36:00,0.65283,0.65285,0.65266,0.65278,47400001.0
2009-07-21 21:37:00,0.65273,0.6528,0.65265,0.6528,35200000.0
2009-07-21 21:38:00,0.65274,0.65282,0.6526,0.65272,111600000.0
2009-07-21 21:39:00,0.65268,0.65275,0.65262,0.65273,86600001.0
2009-07-21 21:40:00,0.6527,0.65312,0.65266,0.65274,71600001.0
2009-07-21 21:41:00,0.653,0.65305,0.65295,0.65295,17200000.0
2009-07-21 21:42:00,0.65295,0.653,0.65295,0.653,12000000.0
2009-07-21 21:43:00,0.65276,0.65283,0.65259,0.65259,35800001.0
2009-07-21 21:44:00,0.65253,0.65275,0.65253,0.65268,43800001.0
2009-07-21 21:45:00,0.653,0.653,0.653,0.653,4800000.0
2009-07-21 21:46:00,0.653,0.653,0.653,0.653,4800000.0
2009-07-21 21:47:00,0.653,0.653,0.653,0.653,3200000.0
2009-07-21 21:48:00,0.65271,0.65275,0.65262,0.65268,139800000.0
2009-07-21 21:49:00,0.65267,0.65274,0.65265,0.65265,46400000.0
2009-07-21 21:50:00,0.653,0.653,0.653,0.653,14400000.0
2009-07-21 21:51:00,0.653,0.653,0.653,0.653,12800000.0
2009-07-21 21:52:00,0.653,0.6532,0.65295,0.65315,20600000.0
2009-07-21 21:53:00,0.65315,0.65315,0.65315,0.65315,7400000.0
2009-07-21 21:54:00,0.6532,0.6532,0.6532,0.6532,4800000.0
2009-07-21 21:55:00,0.6532,0.65345,0.6532,0.65345,95000000.0
2009-07-21 21:56:00,0.6535,0.6536,0.6535,0.6535,29000000.0
2009-07-21 21:57:00,0.6535,0.6535,0.6535,0.6535,3800000.0
2009-07-21 21:58:00,0.6535,0.6535,0.6535,0.6535,16800000.0
2009-07-21 21:59:00,0.65326,0.65332,0.65319,0.65319,28800000.0
2009-07-21 22:00:00,0.65375,0.65445,0.65375,0.6542,196800000.0
2009-07-21 22:01:00,0.65445,0.65445,0.65375,0.65385,68200000.0
2009-07-21 22:02:00,0.65385,0.65395,0.65385,0.65395,28600000.0
2009-07-21 22:03:00,0.65395,0.65395,0.6535,0.6535,36000000.0
2009-07-21 22:04:00,0.65365,0.65395,0.65365,0.65395,53000000.0
2009-07-21 22:05:00,0.6539,0.6539,0.65385,0.65385,27000000.0
2009-07-21 22:06:00,0.654,0.65405,0.654,0.65405,12800000.0
2009-07-21 22:07:00,0.65405,0.6541,0.65405,0.6541,4800000.0
2009-07-21 22:08:00,0.65415,0.65415,0.65415,0.65415,1600000.0
2009-07-21 22:09:00,0.65375,0.65405,0.65375,0.65405,29600000.0
2009-07-21 22:10:00,0.6541,0.65415,0.65405,0.6541,89800000.0
2009-07-21 22:11:00,0.6542,0.65435,0.65415,0.6543,130800001.0
2009-07-21 22:12:00,0.65435,0.65445,0.65435,0.6544,82399999.0
2009-07-21 22:13:00,0.6544,0.6546,0.6544,0.6546,90800001.0
2009-07-21 22:14:00,0.65447,0.6545,0.65447,0.6545,14400000.0
2009-07-21 22:15:00,0.6546,0.6567,0.6546,0.65555,256800000.0
2009-07-21 22:16:00,0.6548,0.6559,0.6548,0.65555,314800003.0
2009-07-21 22:17:00,0.65555,0.65565,0.6555,0.65555,122600003.0
2009-07-21 22:18:00,0.6556,0.6556,0.65555,0.6556,144000002.0
2009-07-21 22:19:00,0.65554,0.65554,0.6554,0.65554,62400000.0
2009-07-21 22:20:00,0.6556,0.6556,0.6555,0.6555,59600000.0
2009-07-21 22:21:00,0.65555,0.65555,0.65555,0.65555,7400000.0
2009-07-21 22:22:00,0.6556,0.6556,0.6556,0.6556,1200000.0
2009-07-21 22:23:00,0.65585,0.656,0.65555,0.65575,240800000.0
2009-07-21 22:24:00,0.65575,0.65575,0.6556,0.65575,111000000.0
2009-07-21 22:25:00,0.65575,0.6558,0.6557,0.6558,40000000.0
2009-07-21 22:26:00,0.6558,0.6558,0.65565,0.6557,22400000.0
2009-07-21 22:27:00,0.65575,0.65585,0.65575,0.65575,95000001.0
2009-07-21 22:28:00,0.65563,0.65571,0.65561,0.65571,74000000.0
2009-07-21 22:29:00,0.6558,0.6558,0.65575,0.65575,14800000.0
2009-07-21 22:30:00,0.6558,0.6558,0.65555,0.6556,102600001.0
2009-07-21 22:31:00,0.6556,0.6556,0.6555,0.6555,73800000.0
2009-07-21 22:32:00,0.6555,0.6555,0.65485,0.65485,111600000.0
2009-07-21 22:33:00,0.65485,0.65485,0.6538,0.65425,213600001.0
2009-07-21 22:34:00,0.6543,0.65445,0.6543,0.65445,40400000.0
2009-07-21 22:35:00,0.65445,0.6546,0.65445,0.65445,54800000.0
2009-07-21 22:36:00,0.6546,0.6546,0.6546,0.6546,7400000.0
2009-07-21 22:37:00,0.6543,0.6545,0.6543,0.6545,61200000.0
2009-07-21 22:38:00,0.65437,0.6544,0.65419,0.65421,94200000.0
2009-07-21 22:39:00,0.65465,0.6552,0.65465,0.6552,52800000.0
2009-07-21 22:40:00,0.65515,0.65515,0.6548,0.6549,37000000.0
2009-07-21 22:41:00,0.65472,0.65472,0.65445,0.65462,62400000.0
2009-07-21 22:42:00,0.6551,0.6551,0.655,0.655,22200000.0
2009-07-21 22:43:00,0.655,0.65545,0.655,0.65545,32000000.0
2009-07-21 22:44:00,0.6552,0.6554,0.65495,0.6552,76200000.0
2009-07-21 22:45:00,0.65525,0.6555,0.6552,0.6552,122400000.0
2009-07-21 22:46:00,0.65504,0.65509,0.65488,0.655,61200000.0
2009-07-21 22:47:00,0.65545,0.6559,0.6553,0.65585,65000000.0
2009-07-21 22:48:00,0.65549,0.65569,0.65534,0.65548,65600000.0
2009-07-21 22:49:00,0.65531,0.6557,0.65515,0.65562,67200000.0
2009-07-21 22:50:00,0.6559,0.6561,0.6559,0.6561,25200000.0
2009-07-21 22:51:00,0.6561,0.6561,0.6561,0.6561,8000000.0
2009-07-21 22:52:00,0.6561,0.65665,0.6561,0.65665,49400000.0
2009-07-21 22:53:00,0.65665,0.65715,0.65665,0.65715,62200000.0
2009-07-21 22:54:00,0.65705,0.65715,0.6564,0.6564,107000000.0
2009-07-21 22:55:00,0.65655,0.65655,0.65655,0.65655,14800000.0
2009-07-21 22:56:00,0.65655,0.657,0.65655,0.65685,135600000.0
2009-07-21 22:57:00,0.657,0.657,0.6568,0.65685,140400000.0
2009-07-21 22:58:00,0.6568,0.657,0.6567,0.6567,46800000.0
2009-07-21 22:59:00,0.6566,0.6579,0.6566,0.6572,88600000.0
2009-07-21 23:00:00,0.6573,0.65765,0.65665,0.6568,119200000.0
2009-07-21 23:01:00,0.6568,0.657,0.65645,0.6568,37200000.0
2009-07-21 23:02:00,0.6568,0.6568,0.6566,0.65675,14600000.0
2009-07-21 23:03:00,0.65669,0.65676,0.6566,0.6566,82200000.0
2009-07-21 23:04:00,0.65678,0.657,0.65677,0.65691,56800000.0
2009-07-21 23:05:00,0.65695,0.65695,0.65675,0.65675,29599999.0
2009-07-21 23:06:00,0.657,0.65765,0.657,0.6572,58600000.0
2009-07-21 23:07:00,0.65735,0.65735,0.65715,0.65715,113200000.0
2009-07-21 23:08:00,0.65715,0.65715,0.65715,0.65715,11200000.0
2009-07-21 23:09:00,0.65691,0.65706,0.65691,0.65695,132800000.0
2009-07-21 23:10:00,0.65698,0.65731,0.65693,0.65708,101199999.0
2009-07-21 23:11:00,0.657,0.657,0.65683,0.65696,76800000.0
2009-07-21 23:12:00,0.65715,0.65715,0.6571,0.65715,33000000.0
2009-07-21 23:13:00,0.6571,0.6571,0.6567,0.65695,50400000.0
2009-07-21 23:14:00,0.65675,0.65678,0.65673,0.65678,20000000.0
2009-07-21 23:15:00,0.65665,0.65679,0.6565,0.6565,119400000.0
2009-07-21 23:16:00,0.657,0.657,0.657,0.657,12200000.0
2009-07-21 23:17:00,0.65695,0.65695,0.65665,0.6567,102000003.0
2009-07-21 23:18:00,0.65665,0.65665,0.65665,0.65665,31400000.0
2009-07-21 23:19:00,0.65675,0.65705,0.6566,0.65665,126400000.0
2009-07-21 23:20:00,0.6568,0.6568,0.6564,0.6566,75000000.0
2009-07-21 23:21:00,0.6563,0.6563,0.6563,0.6563,12200000.0
2009-07-21 23:22:00,0.6563,0.6563,0.6563,0.6563,12200000.0
2009-07-21 23:23:00,0.65625,0.65625,0.65615,0.6562,116200000.0
2009-07-21 23:24:00,0.65615,0.6563,0.65545,0.65545,72800000.0
2009-07-21 23:25:00,0.655,0.6558,0.65465,0.6558,53200000.0
2009-07-21 23:26:00,0.65595,0.65595,0.65575,0.6559,38200000.0
2009-07-21 23:27:00,0.65585,0.65585,0.6558,0.65585,36000000.0
2009-07-21 23:28:00,0.65605,0.65675,0.65605,0.6563,119200000.0
2009-07-21 23:29:00,0.6562,0.6562,0.6562,0.6562,1200000.0
2009-07-21 23:30:00,0.6562,0.6562,0.6562,0.6562,1800000.0
2009-07-21 23:31:00,0.65585,0.65585,0.65585,0.65585,7400000.0
2009-07-21 23:32:00,0.65575,0.65575,0.65565,0.65565,21200000.0
2009-07-21 23:33:00,0.6561,0.65615,0.6557,0.6557,40200000.0
2009-07-21 23:34:00,0.65556,0.65556,0.6554,0.65545,55200000.0
2009-07-21 23:35:00,0.65555,0.65555,0.65555,0.65555,14800000.0
2009-07-21 23:36:00,0.6556,0.6556,0.6556,0.6556,7400000.0
2009-07-21 23:37:00,0.6558,0.6562,0.6557,0.656,61800000.0
2009-07-21 23:38:00,0.65594,0.65617,0.65594,0.65615,120400000.0
2009-07-21 23:39:00,0.65645,0.65645,0.65635,0.6564,64400000.0
2009-07-21 23:40:00,0.65635,0.65635,0.65635,0.65635,13000000.0
2009-07-21 23:41:00,0.6564,0.6566,0.6564,0.6566,19600000.0
2009-07-21 23:42:00,0.65645,0.65645,0.65635,0.6564,46200000.0
2009-07-21 23:43:00,0.65645,0.65665,0.65645,0.65665,115600000.0
2009-07-21 23:44:00,0.65655,0.65655,0.65635,0.65635,12800000.0
2009-07-21 23:45:00,0.65632,0.65633,0.65625,0.65628,33000000.0
2009-07-21 23:46:00,0.65626,0.65638,0.65617,0.65617,234400000.0
2009-07-21 23:47:00,0.65625,0.65625,0.65625,0.65625,14400000.0
2009-07-21 23:48:00,0.65609,0.65609,0.65597,0.65602,36800000.0
2009-07-21 23:49:00,0.65605,0.6561,0.65586,0.65586,115200000.0
2009-07-21 23:50:00,0.65587,0.6565,0.65587,0.6565,225600000.0
2009-07-21 23:51:00,0.65625,0.6565,0.65625,0.65645,72000000.0
2009-07-21 23:52:00,0.65645,0.65665,0.65645,0.65665,122000000.0
2009-07-21 23:53:00,0.65655,0.65655,0.6563,0.65645,46800000.0
2009-07-21 23:54:00,0.65645,0.65645,0.65635,0.65635,23400000.0
2009-07-21 23:55:00,0.65635,0.65635,0.65635,0.65635,13600000.0
2009-07-21 23:56:00,0.65635,0.65635,0.65635,0.65635,10400000.0
2009-07-21 23:57:00,0.65635,0.65645,0.65635,0.65645,37200000.0
2009-07-21 23:58:00,0.65635,0.65635,0.65635,0.65635,15200000.0
2009-07-21 23:59:00,0.65635,0.65655,0.65625,0.65655,53199999.0
2009-07-22 00:00:00,0.6565,0.65665,0.6565,0.65665,17600000.0
2009-07-22 00:01:00,0.6567,0.6567,0.6567,0.6567,1800000.0
2009-07-22 00:02:00,0.65655,0.65655,0.65655,0.65655,12800000.0
2009-07-22 00:03:00,0.6567,0.6567,0.65655,0.65655,14600000.0
2009-07-22 00:04:00,0.6565,0.6565,0.6565,0.6565,4800000.0
2009-07-22 00:05:00,0.6563,0.65649,0.6563,0.65637,140200000.0
2009-07-22 00:06:00,0.65635,0.6565,0.65635,0.6565,26600000.0
2009-07-22 00:07:00,0.6565,0.6565,0.65635,0.65635,49200000.0
2009-07-22 00:08:00,0.65635,0.65655,0.6562,0.6565,61000000.0
2009-07-22 00:09:00,0.65655,0.65655,0.65655,0.65655,30600000.0
2009-07-22 00:10:00,0.65655,0.65655,0.65655,0.65655,9600000.0
2009-07-22 00:11:00,0.65655,0.65655,0.65655,0.65655,17600000.0
2009-07-22 00:12:00,0.65655,0.65655,0.65655,0.65655,3200000.0
2009-07-22 00:13:00,0.65645,0.6565,0.65645,0.6565,8000000.0
2009-07-22 00:14:00,0.65645,0.6565,0.65635,0.65635,44400000.0
2009-07-22 00:15:00,0.65635,0.6564,0.6563,0.65635,74200000.0
2009-07-22 00:16:00,0.65625,0.65625,0.65625,0.65625,58400000.0
2009-07-22 00:17:00,0.65625,0.65625,0.65625,0.65625,12000000.0
2009-07-22 00:18:00,0.65617,0.65617,0.65604,0.65605,65000000.0
2009-07-22 00:19:00,0.65635,0.65635,0.65635,0.65635,1600000.0
2009-07-22 00:20:00,0.65635,0.65635,0.65635,0.65635,98400000.0
2009-07-22 00:21:00,0.65635,0.65635,0.6563,0.6563,32200000.0
2009-07-22 00:22:00,0.65625,0.65635,0.65625,0.65635,49000000.0
2009-07-22 00:23:00,0.65635,0.65635,0.65625,0.6563,28200000.0
2009-07-22 00:24:00,0.65625,0.65625,0.65625,0.65625,38600000.0
2009-07-22 00:25:00,0.65625,0.65625,0.65625,0.65625,10400000.0
2009-07-22 00:26:00,0.65588,0.65609,0.65581,0.65598,56400000.0
2009-07-22 00:27:00,0.6563,0.6565,0.65625,0.6565,62000000.0
2009-07-22 00:28:00,0.6565,0.6565,0.65645,0.65645,27600000.0
2009-07-22 00:29:00,0.65645,0.6565,0.65645,0.6565,24600000.0
2009-07-22 00:30:00,0.65645,0.65645,0.65645,0.65645,19200000.0
2009-07-22 00:31:00,0.6565,0.65655,0.6565,0.65655,21200000.0
2009-07-22 00:32:00,0.65655,0.65655,0.65655,0.65655,8000000.0
2009-07-22 00:33:00,0.65627,0.65633,0.6562,0.65622,41800000.0
2009-07-22 00:34:00,0.65655,0.65655,0.65655,0.65655,16000000.0
2009-07-22 00:35:00,0.65627,0.65639,0.65623,0.65633,100800000.0
2009-07-22 00:36:00,0.65655,0.65655,0.65645,0.65645,16000000.0
2009-07-22 00:37:00,0.65645,0.65645,0.65645,0.65645,4800000.0
2009-07-22 00:38:00,0.65627,0.65628,0.65603,0.65624,119200000.0
2009-07-22 00:39:00,0.65655,0.65655,0.65655,0.65655,4800000.0
2009-07-22 00:40:00,0.65655,0.65655,0.65635,0.65635,46999999.0
2009-07-22 00:41:00,0.65635,0.65645,0.65635,0.65645,29000000.0
2009-07-22 00:42:00,0.65645,0.65645,0.65645,0.65645,4800000.0
2009-07-22 00:43:00,0.65635,0.65635,0.65635,0.65635,44599998.0
2009-07-22 00:44:00,0.6561,0.6561,0.6561,0.6561,15600000.0
2009-07-22 00:45:00,0.65615,0.65615,0.6561,0.6561,101400000.0
2009-07-22 00:46:00,0.65615,0.65615,0.65615,0.65615,17000000.0
2009-07-22 00:47:00,0.65597,0.65598,0.65583,0.65583,21200000.0
2009-07-22 00:48:00,0.65587,0.65595,0.6558,0.6558,62200000.0
2009-07-22 00:49:00,0.65635,0.65635,0.65635,0.65635,19400000.0
2009-07-22 00:50:00,0.65635,0.65635,0.65635,0.65635,12800000.0
2009-07-22 00:51:00,0.65635,0.65635,0.65635,0.65635,22600000.0
2009-07-22 00:52:00,0.65615,0.65633,0.65613,0.65627,86600000.0
2009-07-22 00:53:00,0.65635,0.65635,0.65635,0.65635,37200000.0
2009-07-22 00:54:00,0.65635,0.65635,0.65635,0.65635,6600000.0
2009-07-22 00:55:00,0.6563,0.6563,0.6563,0.6563,13600000.0
2009-07-22 00:56:00,0.6563,0.65635,0.6563,0.65635,41200000.0
2009-07-22 00:57:00,0.65635,0.65635,0.65635,0.65635,19600000.0
2009-07-22 00:58:00,0.65625,0.6563,0.65625,0.6563,24200000.0
2009-07-22 00:59:00,0.65615,0.65625,0.65605,0.65605,95200000.0
2009-07-22 01:00:00,0.65605,0.65605,0.65605,0.65605,54199998.0
2009-07-22 01:01:00,0.65591,0.65597,0.65581,0.65597,45400000.0
2009-07-22 01:02:00,0.65596,0.65596,0.65576,0.65593,69200000.0
2009-07-22 01:03:00,0.65592,0.65599,0.65585,0.65595,104600001.0
2009-07-22 01:04:00,0.65584,0.65592,0.65569,0.65584,190000000.0
2009-07-22 01:05:00,0.656,0.656,0.656,0.656,12000000.0
2009-07-22 01:06:00,0.65605,0.65615,0.65605,0.65615,11600000.0
2009-07-22 01:07:00,0.6561,0.65625,0.65605,0.65605,189500000.0
2009-07-22 01:08:00,0.65595,0.656,0.6558,0.65595,214000000.0
2009-07-22 01:09:00,0.65595,0.6561,0.6559,0.6559,71000000.0
2009-07-22 01:10:00,0.6559,0.6561,0.65585,0.6561,92400000.0
2009-07-22 01:11:00,0.65585,0.65585,0.6558,0.65585,154000002.0
2009-07-22 01:12:00,0.65585,0.6559,0.65585,0.65585,80800000.0
2009-07-22 01:13:00,0.65595,0.656,0.65595,0.656,55000000.0
2009-07-22 01:14:00,0.656,0.656,0.656,0.656,9800000.0
2009-07-22 01:15:00,0.65605,0.65605,0.65605,0.65605,11200000.0
2009-07-22 01:16:00,0.65587,0.65603,0.65585,0.65597,95800000.0
2009-07-22 01:17:00,0.65594,0.65598,0.65577,0.65593,159200000.0
2009-07-22 01:18:00,0.65605,0.65605,0.656,0.656,8200000.0
2009-07-22 01:19:00,0.656,0.65605,0.656,0.65605,40200000.0
2009-07-22 01:20:00,0.6561,0.6562,0.6561,0.6562,42000000.0
2009-07-22 01:21:00,0.65605,0.6561,0.65605,0.6561,74600001.0
2009-07-22 01:22:00,0.6561,0.6561,0.65605,0.65605,103200000.0
2009-07-22 01:23:00,0.656,0.656,0.6559,0.6559,14400000.0
2009-07-22 01:24:00,0.656,0.656,0.65585,0.6559,91600000.0
2009-07-22 01:25:00,0.6559,0.6559,0.6559,0.6559,24600000.0
2009-07-22 01:26:00,0.6559,0.6559,0.65575,0.65575,64600000.0
2009-07-22 01:27:00,0.6557,0.6558,0.6555,0.6558,65200000.0
2009-07-22 01:28:00,0.6558,0.6558,0.6558,0.6558,6000000.0
2009-07-22 01:29:00,0.6556,0.6556,0.6556,0.6556,13000000.0
2009-07-22 01:30:00,0.6556,0.6556,0.6556,0.6556,8000000.0
2009-07-22 01:31:00,0.6556,0.65575,0.6556,0.65565,225799998.0
2009-07-22 01:32:00,0.65575,0.65595,0.65565,0.6559,213000001.0
2009-07-22 01:33:00,0.65529,0.65539,0.65529,0.65531,42400000.0
2009-07-22 01:34:00,0.65525,0.6554,0.65525,0.65537,74000000.0
2009-07-22 01:35:00,0.65543,0.65564,0.65539,0.65558,49200000.0
2009-07-22 01:36:00,0.65585,0.65585,0.6557,0.6557,9800000.0
2009-07-22 01:37:00,0.6557,0.65575,0.6557,0.65575,40200001.0
2009-07-22 01:38:00,0.65575,0.65575,0.65575,0.65575,19400000.0
2009-07-22 01:39:00,0.65575,0.65575,0.6557,0.65575,82400001.0
2009-07-22 01:40:00,0.65575,0.65575,0.65565,0.65565,57999998.0
2009-07-22 01:41:00,0.65565,0.65565,0.6556,0.6556,47000000.0
2009-07-22 01:42:00,0.6556,0.6556,0.6556,0.6556,9800000.0
2009-07-22 01:43:00,0.6556,0.65575,0.65555,0.6556,71400001.0
2009-07-22 01:44:00,0.65555,0.65555,0.65555,0.65555,16200001.0
2009-07-22 01:45:00,0.65575,0.65575,0.65575,0.65575,62200001.0
2009-07-22 01:46:00,0.65575,0.65605,0.65575,0.65605,98600000.0
2009-07-22 01:47:00,0.65605,0.65605,0.65605,0.65605,11200000.0
2009-07-22 01:48:00,0.65582,0.65602,0.65551,0.65594,151400000.0
2009-07-22 01:49:00,0.656,0.656,0.6558,0.65595,33600000.0
2009-07-22 01:50:00,0.65595,0.65595,0.6558,0.6558,6400000.0
2009-07-22 01:51:00,0.65575,0.65575,0.6557,0.6557,25800000.0
2009-07-22 01:52:00,0.6557,0.65575,0.6557,0.65575,87400002.0
2009-07-22 01:53:00,0.65575,0.65575,0.6557,0.6557,40400000.0
2009-07-22 01:54:00,0.65595,0.65615,0.6559,0.656,165000000.0
2009-07-22 01:55:00,0.65615,0.65625,0.656,0.65605,130000000.0
2009-07-22 01:56:00,0.65605,0.6563,0.65605,0.6562,105400000.0
2009-07-22 01:57:00,0.6562,0.6563,0.656,0.65625,100200001.0
2009-07-22 01:58:00,0.65625,0.65625,0.65625,0.65625,37200000.0
2009-07-22 01:59:00,0.65625,0.65625,0.65615,0.6562,47000000.0
2009-07-22 02:00:00,0.65615,0.65615,0.6561,0.65615,98600000.0
2009-07-22 02:01:00,0.65615,0.65615,0.656,0.656,173200000.0
2009-07-22 02:02:00,0.65585,0.65605,0.65585,0.65605,118000000.0
2009-07-22 02:03:00,0.65605,0.65615,0.65595,0.656,92800000.0
2009-07-22 02:04:00,0.656,0.65605,0.65585,0.656,273600000.0
2009-07-22 02:05:00,0.656,0.656,0.6559,0.6559,25600000.0
2009-07-22 02:06:00,0.6559,0.65595,0.6559,0.65595,30400000.0
2009-07-22 02:07:00,0.6559,0.656,0.6559,0.656,22400000.0
2009-07-22 02:08:00,0.6557,0.65584,0.65566,0.65566,71800000.0
2009-07-22 02:09:00,0.65605,0.65625,0.65605,0.65625,107400000.0
2009-07-22 02:10:00,0.65625,0.65625,0.65615,0.6562,63200000.0
2009-07-22 02:11:00,0.6562,0.6563,0.65605,0.6562,112100000.0
2009-07-22 02:12:00,0.6561,0.6563,0.65595,0.65595,14400000.0
2009-07-22 02:13:00,0.6561,0.6563,0.6561,0.65615,38000000.0
2009-07-22 02:14:00,0.6562,0.6562,0.65615,0.65615,31400000.0
2009-07-22 02:15:00,0.65615,0.65615,0.65615,0.65615,12200000.0
2009-07-22 02:16:00,0.65615,0.65615,0.6561,0.6561,11200000.0
2009-07-22 02:17:00,0.65605,0.65605,0.656,0.656,23850000.0
2009-07-22 02:18:00,0.65605,0.65605,0.656,0.656,7950000.0
2009-07-22 02:19:00,0.656,0.656,0.656,0.656,19350000.0
2009-07-22 02:20:00,0.656,0.656,0.6555,0.6555,125800000.0
2009-07-22 02:21:00,0.6555,0.65585,0.6555,0.65585,220800000.0
2009-07-22 02:22:00,0.6559,0.6559,0.6552,0.6553,115400000.0
2009-07-22 02:23:00,0.6553,0.65565,0.6553,0.6555,94400000.0
2009-07-22 02:24:00,0.6555,0.6555,0.6554,0.65545,40000000.0
2009-07-22 02:25:00,0.65504,0.65532,0.65504,0.65524,47000000.0
2009-07-22 02:26:00,0.65545,0.65545,0.6552,0.65535,75600000.0
2009-07-22 02:27:00,0.65535,0.65555,0.6552,0.65555,299199999.0
2009-07-22 02:28:00,0.65555,0.6557,0.6555,0.6557,94400000.0
2009-07-22 02:29:00,0.6557,0.6557,0.65555,0.65565,62600000.0
2009-07-22 02:30:00,0.65575,0.6559,0.65575,0.65575,30600000.0
2009-07-22 02:31:00,0.65575,0.65575,0.65555,0.65555,29000000.0
2009-07-22 02:32:00,0.65565,0.65565,0.65565,0.65565,9600000.0
2009-07-22 02:33:00,0.65565,0.6558,0.6553,0.65545,261800000.0
2009-07-22 02:34:00,0.6554,0.6554,0.6551,0.65515,190400000.0
2009-07-22 02:35:00,0.6552,0.6552,0.6546,0.65505,151399999.0
2009-07-22 02:36:00,0.6552,0.6552,0.65505,0.65505,15600000.0
2009-07-22 02:37:00,0.65505,0.65545,0.65505,0.65545,74600000.0
2009-07-22 02:38:00,0.6554,0.6554,0.6551,0.65515,215400000.0
2009-07-22 02:39:00,0.6551,0.65535,0.65505,0.6552,158600000.0
2009-07-22 02:40:00,0.65525,0.6554,0.65525,0.65525,18600000.0
2009-07-22 02:41:00,0.65525,0.65525,0.6552,0.65525,95200000.0
2009-07-22 02:42:00,0.65535,0.6554,0.655,0.655,297800003.0
2009-07-22 02:43:00,0.65495,0.6552,0.65475,0.65505,177200000.0
2009-07-22 02:44:00,0.6551,0.6551,0.655,0.655,11200000.0
2009-07-22 02:45:00,0.655,0.65505,0.65495,0.655,45800000.0
2009-07-22 02:46:00,0.655,0.655,0.65475,0.6549,118400000.0
2009-07-22 02:47:00,0.65495,0.65505,0.65495,0.65505,20800000.0
2009-07-22 02:48:00,0.6551,0.6552,0.6551,0.6552,43200000.0
2009-07-22 02:49:00,0.6552,0.6552,0.65505,0.6551,45600000.0
2009-07-22 02:50:00,0.6551,0.6552,0.65505,0.6551,67800000.0
2009-07-22 02:51:00,0.6551,0.6552,0.6551,0.6551,40600000.0
2009-07-22 02:52:00,0.6551,0.6552,0.65505,0.6552,38800000.0
2009-07-22 02:53:00,0.6552,0.6552,0.65505,0.65515,84400000.0
2009-07-22 02:54:00,0.6552,0.6553,0.6552,0.6553,33800000.0
2009-07-22 02:55:00,0.6553,0.6553,0.65525,0.65525,36800000.0
2009-07-22 02:56:00,0.65525,0.6553,0.65515,0.6552,34400000.0
2009-07-22 02:57:00,0.6552,0.6552,0.6551,0.6551,35200000.0
2009-07-22 02:58:00,0.6551,0.6551,0.65505,0.65505,58600000.0
2009-07-22 02:59:00,0.65515,0.65515,0.65485,0.6549,75200000.0
2009-07-22 03:00:00,0.6549,0.6549,0.65485,0.65485,26000000.0
2009-07-22 03:01:00,0.65485,0.65485,0.65485,0.65485,22000000.0
2009-07-22 03:02:00,0.65485,0.655,0.65485,0.65495,58000000.0
2009-07-22 03:03:00,0.655,0.65515,0.655,0.65515,29600000.0
2009-07-22 03:04:00,0.6553,0.6553,0.6553,0.6553,10600000.0
2009-07-22 03:05:00,0.6552,0.6554,0.65515,0.65535,32000000.0
2009-07-22 03:06:00,0.6554,0.6555,0.6549,0.655,103800000.0
2009-07-22 03:07:00,0.65495,0.655,0.6545,0.6546,119450000.0
2009-07-22 03:08:00,0.6546,0.6547,0.65415,0.6542,114850000.0
2009-07-22 03:09:00,0.6542,0.6543,0.6542,0.6542,40800000.0
2009-07-22 03:10:00,0.6542,0.6542,0.6542,0.6542,24200000.0
2009-07-22 03:11:00,0.65425,0.65465,0.6541,0.65465,194000001.0
2009-07-22 03:12:00,0.65455,0.6547,0.65455,0.6546,75600000.0
2009-07-22 03:13:00,0.65465,0.6549,0.6546,0.65475,111400000.0
2009-07-22 03:14:00,0.6547,0.6547,0.6545,0.65465,139200000.0
2009-07-22 03:15:00,0.6547,0.6547,0.65465,0.6547,56000000.0
2009-07-22 03:16:00,0.65433,0.65441,0.6542,0.65429,112199999.0
2009-07-22 03:17:00,0.6547,0.65485,0.6547,0.65475,48999999.0
2009-07-22 03:18:00,0.65485,0.65525,0.65475,0.6549,194800000.0
2009-07-22 03:19:00,0.6549,0.65515,0.65475,0.65505,111400000.0
2009-07-22 03:20:00,0.65505,0.65505,0.65495,0.65495,86400000.0
2009-07-22 03:21:00,0.65495,0.65495,0.65495,0.65495,22400000.0
2009-07-22 03:22:00,0.65495,0.65495,0.65495,0.65495,28800000.0
2009-07-22 03:23:00,0.65495,0.655,0.65485,0.655,86400000.0
2009-07-22 03:24:00,0.655,0.655,0.65485,0.65485,12000000.0
2009-07-22 03:25:00,0.6548,0.6548,0.65475,0.6548,66200000.0
2009-07-22 03:26:00,0.6548,0.65485,0.65475,0.65475,113199999.0
2009-07-22 03:27:00,0.65485,0.65505,0.65485,0.65495,70400000.0
2009-07-22 03:28:00,0.6549,0.65495,0.6548,0.65495,56400002.0
2009-07-22 03:29:00,0.65495,0.65505,0.65475,0.65495,191000001.0
2009-07-22 03:30:00,0.65485,0.65485,0.6548,0.6548,22000000.0
2009-07-22 03:31:00,0.65475,0.6548,0.65475,0.6548,16000000.0
2009-07-22 03:32:00,0.65445,0.6547,0.65445,0.6547,70200000.0
2009-07-22 03:33:00,0.6547,0.6549,0.65465,0.65465,104600000.0
2009-07-22 03:34:00,0.6547,0.65485,0.6547,0.65485,35600000.0
2009-07-22 03:35:00,0.65485,0.65485,0.6547,0.6547,20200000.0
2009-07-22 03:36:00,0.65465,0.65505,0.65465,0.65505,136000000.0
2009-07-22 03:37:00,0.6551,0.6556,0.65505,0.6556,142000000.0
2009-07-22 03:38:00,0.6556,0.65565,0.6555,0.6556,29200000.0
2009-07-22 03:39:00,0.6556,0.65575,0.6554,0.65565,123400000.0
2009-07-22 03:40:00,0.6556,0.6558,0.65555,0.6558,149399999.0
2009-07-22 03:41:00,0.6558,0.65585,0.65545,0.6557,205600000.0
2009-07-22 03:42:00,0.6558,0.6558,0.6556,0.6556,53200000.0
2009-07-22 03:43:00,0.6557,0.6557,0.6557,0.6557,20800000.0
2009-07-22 03:44:00,0.6557,0.65575,0.6557,0.6557,69200000.0
2009-07-22 03:45:00,0.6557,0.6559,0.6557,0.6559,52400000.0
2009-07-22 03:46:00,0.65595,0.656,0.6559,0.656,192600000.0
2009-07-22 03:47:00,0.656,0.656,0.6558,0.6559,54000000.0
2009-07-22 03:48:00,0.6559,0.65605,0.6559,0.656,99200000.0
2009-07-22 03:49:00,0.656,0.656,0.6558,0.6558,73000000.0
2009-07-22 03:50:00,0.656,0.65605,0.6558,0.65605,145400002.0
2009-07-22 03:51:00,0.65605,0.6561,0.6559,0.656,110200000.0
2009-07-22 03:52:00,0.65582,0.65584,0.65564,0.65577,51600000.0
2009-07-22 03:53:00,0.656,0.656,0.656,0.656,8000000.0
2009-07-22 03:54:00,0.6559,0.65595,0.6559,0.6559,40400000.0
2009-07-22 03:55:00,0.65595,0.65615,0.65595,0.65605,164800000.0
2009-07-22 03:56:00,0.6561,0.6561,0.65605,0.6561,32000000.0
2009-07-22 03:57:00,0.656,0.6561,0.656,0.65605,44800000.0
2009-07-22 03:58:00,0.6562,0.65625,0.65605,0.65625,30400000.0
2009-07-22 03:59:00,0.6563,0.65645,0.65625,0.6563,72000000.0
2009-07-22 04:00:00,0.65615,0.6562,0.6561,0.65617,53199999.0
2009-07-22 04:01:00,0.6563,0.6563,0.65625,0.65625,33000001.0
2009-07-22 04:02:00,0.65625,0.6566,0.65625,0.6566,80000000.0
2009-07-22 04:03:00,0.65655,0.6567,0.6563,0.6563,141800000.0
2009-07-22 04:04:00,0.6563,0.6563,0.6562,0.6562,46400000.0
2009-07-22 04:05:00,0.6561,0.65625,0.65595,0.65595,80200000.0
2009-07-22 04:06:00,0.6561,0.65625,0.65605,0.6561,108400000.0
2009-07-22 04:07:00,0.6561,0.65635,0.6561,0.6562,96000000.0
2009-07-22 04:08:00,0.65625,0.6564,0.65625,0.6564,24000000.0
2009-07-22 04:09:00,0.6564,0.6565,0.6561,0.6561,150400000.0
2009-07-22 04:10:00,0.65585,0.6561,0.65585,0.65605,72799999.0
2009-07-22 04:11:00,0.656,0.656,0.656,0.656,13200000.0
2009-07-22 04:12:00,0.656,0.6561,0.65595,0.6561,38400000.0
2009-07-22 04:13:00,0.6561,0.6561,0.65605,0.65605,9200000.0
2009-07-22 04:14:00,0.65605,0.6561,0.65605,0.65605,51600000.0
2009-07-22 04:15:00,0.65605,0.65605,0.6558,0.6558,49800000.0
2009-07-22 04:16:00,0.6558,0.6558,0.6556,0.6556,101800000.0
2009-07-22 04:17:00,0.6556,0.6556,0.65555,0.65555,47000000.0
2009-07-22 04:18:00,0.65555,0.6557,0.65545,0.6555,120600000.0
2009-07-22 04:19:00,0.6555,0.65555,0.6555,0.6555,15200000.0
2009-07-22 04:20:00,0.65555,0.6557,0.65555,0.6557,11400000.0
2009-07-22 04:21:00,0.6557,0.656,0.6556,0.656,10800000.0
2009-07-22 04:22:00,0.656,0.6561,0.6559,0.6559,13400000.0
2009-07-22 04:23:00,0.656,0.6563,0.6559,0.6559,70400000.0
2009-07-22 04:24:00,0.6559,0.6562,0.6559,0.6562,13200000.0
2009-07-22 04:25:00,0.6562,0.65665,0.6562,0.6566,114200000.0
2009-07-22 04:26:00,0.6566,0.6566,0.65615,0.65615,72399999.0
2009-07-22 04:27:00,0.65619,0.65629,0.65593,0.65593,37400000.0
2009-07-22 04:28:00,0.65575,0.65594,0.65559,0.65588,50200000.0
2009-07-22 04:29:00,0.65607,0.65616,0.65597,0.65609,30400000.0
2009-07-22 04:30:00,0.6561,0.6561,0.656,0.656,57200000.0
2009-07-22 04:31:00,0.656,0.656,0.656,0.656,7400000.0
2009-07-22 04:32:00,0.65581,0.65581,0.65575,0.6558,34000000.0
2009-07-22 04:33:00,0.65595,0.65595,0.6559,0.6559,27600000.0
2009-07-22 04:34:00,0.65585,0.65585,0.65555,0.65555,57600000.0
2009-07-22 04:35:00,0.65545,0.65555,0.65545,0.65555,9800000.0
2009-07-22 04:36:00,0.65545,0.65555,0.65545,0.65555,16000000.0
2009-07-22 04:37:00,0.65575,0.65575,0.65538,0.65543,88200000.0
2009-07-22 04:38:00,0.65538,0.65557,0.65534,0.65557,57800000.0
2009-07-22 04:39:00,0.65545,0.65555,0.65545,0.65555,16000000.0
2009-07-22 04:40:00,0.6557,0.6557,0.65555,0.6556,59800000.0
2009-07-22 04:41:00,0.6556,0.6558,0.6556,0.6558,38000000.0
2009-07-22 04:42:00,0.6558,0.6558,0.6557,0.6557,10800000.0
2009-07-22 04:43:00,0.6557,0.6557,0.6557,0.6557,51800000.0
2009-07-22 04:44:00,0.65543,0.65575,0.65541,0.65559,38800000.0
2009-07-22 04:45:00,0.65565,0.6557,0.65545,0.65545,21000000.0
2009-07-22 04:46:00,0.6555,0.6555,0.6555,0.6555,3200000.0
2009-07-22 04:47:00,0.65518,0.65543,0.65509,0.65529,148200000.0
2009-07-22 04:48:00,0.65516,0.65533,0.65505,0.65533,78400000.0
2009-07-22 04:49:00,0.6555,0.6556,0.6555,0.6556,111200000.0
2009-07-22 04:50:00,0.6556,0.6556,0.6556,0.6556,12800000.0
2009-07-22 04:51:00,0.6556,0.6556,0.6556,0.6556,6400000.0
2009-07-22 04:52:00,0.6556,0.6556,0.6556,0.6556,4800000.0
2009-07-22 04:53:00,0.6556,0.6556,0.65535,0.65535,12800000.0
2009-07-22 04:54:00,0.6555,0.6555,0.65545,0.65545,13000000.0
2009-07-22 04:55:00,0.6555,0.6557,0.65545,0.6556,33400000.0
2009-07-22 04:56:00,0.65555,0.65555,0.65555,0.65555,6400000.0
2009-07-22 04:57:00,0.6556,0.6556,0.6555,0.6555,54800000.0
2009-07-22 04:58:00,0.65497,0.65511,0.65484,0.655,27800000.0
2009-07-22 04:59:00,0.6555,0.6556,0.6555,0.6556,3200000.0
2009-07-22 05:00:00,0.6556,0.6556,0.6556,0.6556,6400000.0
2009-07-22 05:01:00,0.6556,0.6556,0.6556,0.6556,1600000.0
2009-07-22 05:02:00,0.6556,0.6556,0.6556,0.6556,1600000.0
2009-07-22 05:03:00,0.6556,0.6557,0.65535,0.65565,48200000.0
2009-07-22 05:04:00,0.6557,0.6557,0.6557,0.6557,2400000.0
2009-07-22 05:05:00,0.6557,0.6557,0.65555,0.65555,7200000.0
2009-07-22 05:06:00,0.65555,0.6556,0.6555,0.6556,142200000.0
2009-07-22 05:07:00,0.6556,0.6556,0.6555,0.6555,20800000.0
2009-07-22 05:08:00,0.6555,0.6555,0.65515,0.65535,83199999.0
2009-07-22 05:09:00,0.65535,0.65535,0.65535,0.65535,110199998.0
2009-07-22 05:10:00,0.65535,0.65535,0.65535,0.65535,30800000.0
2009-07-22 05:11:00,0.65535,0.65535,0.65535,0.65535,30800000.0
2009-07-22 05:12:00,0.65535,0.65545,0.65535,0.65545,69600000.0
2009-07-22 05:13:00,0.65545,0.65545,0.65545,0.65545,3200000.0
2009-07-22 05:14:00,0.6555,0.6555,0.6555,0.6555,6400000.0
2009-07-22 05:15:00,0.6555,0.65565,0.6555,0.6556,58600000.0
2009-07-22 05:16:00,0.6556,0.6556,0.65555,0.65555,19400000.0
2009-07-22 05:17:00,0.65555,0.6556,0.6555,0.6556,34200000.0
2009-07-22 05:18:00,0.6556,0.6556,0.6555,0.6555,104800000.0
2009-07-22 05:19:00,0.65524,0.65526,0.65502,0.65512,114400000.0
2009-07-22 05:20:00,0.6555,0.6555,0.6555,0.6555,4800000.0
2009-07-22 05:21:00,0.6555,0.6555,0.6555,0.6555,1600000.0
2009-07-22 05:22:00,0.6555,0.6555,0.6554,0.6555,41100000.0
2009-07-22 05:23:00,0.65555,0.65555,0.6541,0.6548,226200000.0
2009-07-22 05:24:00,0.65495,0.65535,0.65495,0.6553,37800000.0
2009-07-22 05:25:00,0.6553,0.6553,0.65525,0.65525,21200000.0
2009-07-22 05:26:00,0.6553,0.6555,0.6553,0.65535,86800000.0
2009-07-22 05:27:00,0.65535,0.65565,0.6553,0.65535,56600000.0
2009-07-22 05:28:00,0.65535,0.6555,0.65535,0.6555,21000000.0
2009-07-22 05:29:00,0.6555,0.6555,0.6555,0.6555,12800000.0
2009-07-22 05:30:00,0.6556,0.6556,0.6555,0.6555,28200000.0
2009-07-22 05:31:00,0.6555,0.65555,0.6553,0.6555,180600000.0
2009-07-22 05:32:00,0.65545,0.65545,0.65535,0.65535,19200000.0
2009-07-22 05:33:00,0.65535,0.65535,0.65535,0.65535,3200000.0
2009-07-22 05:34:00,0.65505,0.65526,0.6549,0.65505,81600000.0
2009-07-22 05:35:00,0.65535,0.65555,0.65535,0.65545,40000000.0
2009-07-22 05:36:00,0.6555,0.6555,0.6555,0.6555,40200000.0
2009-07-22 05:37:00,0.6555,0.6555,0.65545,0.6555,59400000.0
2009-07-22 05:38:00,0.6555,0.6555,0.6555,0.6555,33800000.0
2009-07-22 05:39:00,0.6555,0.656,0.6555,0.6556,240000000.0
2009-07-22 05:40:00,0.65565,0.6557,0.65565,0.6557,9600000.0
2009-07-22 05:41:00,0.6557,0.6557,0.6557,0.6557,9600000.0
2009-07-22 05:42:00,0.6557,0.6557,0.6557,0.6557,19200000.0
2009-07-22 05:43:00,0.65565,0.65565,0.65565,0.65565,25600000.0
2009-07-22 05:44:00,0.6557,0.6557,0.6557,0.6557,16000000.0
2009-07-22 05:45:00,0.65543,0.65558,0.65541,0.65547,53600000.0
2009-07-22 05:46:00,0.6557,0.65585,0.6557,0.65575,111000000.0
2009-07-22 05:47:00,0.65585,0.6559,0.6557,0.6557,56200000.0
2009-07-22 05:48:00,0.65575,0.6562,0.65575,0.6559,105600000.0
2009-07-22 05:49:00,0.65595,0.65595,0.6559,0.6559,62000000.0
2009-07-22 05:50:00,0.65595,0.656,0.6557,0.6557,191400000.0
2009-07-22 05:51:00,0.6553,0.65558,0.65516,0.65554,96400000.0
2009-07-22 05:52:00,0.65565,0.65565,0.65555,0.65565,108000000.0
2009-07-22 05:53:00,0.65565,0.65565,0.65565,0.65565,14600000.0
2009-07-22 05:54:00,0.65565,0.65565,0.65565,0.65565,9600000.0
2009-07-22 05:55:00,0.65565,0.6558,0.65565,0.6557,74400000.0
2009-07-22 05:56:00,0.6557,0.6559,0.65565,0.65575,94800000.0
2009-07-22 05:57:00,0.6557,0.6557,0.6557,0.6557,2400000.0
2009-07-22 05:58:00,0.6557,0.6557,0.6556,0.6556,8000000.0
2009-07-22 05:59:00,0.65555,0.6557,0.65555,0.6556,25600000.0
2009-07-22 06:00:00,0.65555,0.6557,0.65545,0.65555,112400000.0
2009-07-22 06:01:00,0.65555,0.65555,0.65555,0.65555,4000000.0
2009-07-22 06:02:00,0.6557,0.6557,0.6557,0.6557,5800000.0
2009-07-22 06:03:00,0.6557,0.6557,0.6557,0.6557,2400000.0
2009-07-22 06:04:00,0.6557,0.6557,0.65515,0.6553,65800000.0
2009-07-22 06:05:00,0.6553,0.6554,0.65525,0.65525,99000000.0
2009-07-22 06:06:00,0.65525,0.6558,0.65485,0.6554,202999999.0
2009-07-22 06:07:00,0.65535,0.6555,0.65535,0.65545,53600000.0
2009-07-22 06:08:00,0.6555,0.6555,0.6555,0.6555,1000000.0
2009-07-22 06:09:00,0.65522,0.65534,0.655,0.65517,57000000.0
2009-07-22 06:10:00,0.65535,0.6555,0.65535,0.6555,8400000.0
2009-07-22 06:11:00,0.6556,0.6556,0.6556,0.6556,4000000.0
2009-07-22 06:12:00,0.6556,0.6556,0.65545,0.6556,45600000.0
2009-07-22 06:13:00,0.6556,0.6556,0.6556,0.6556,1000000.0
2009-07-22 06:14:00,0.65545,0.65545,0.65525,0.65545,98600000.0
2009-07-22 06:15:00,0.65545,0.65545,0.65545,0.65545,26800000.0
2009-07-22 06:16:00,0.65545,0.6556,0.65545,0.6556,28200000.0
2009-07-22 06:17:00,0.6556,0.6556,0.65545,0.65545,59800000.0
2009-07-22 06:18:00,0.65555,0.6556,0.6554,0.65545,82800000.0
2009-07-22 06:19:00,0.65538,0.65538,0.65523,0.65532,40400000.0
2009-07-22 06:20:00,0.6554,0.65545,0.65505,0.65535,111200000.0
2009-07-22 06:21:00,0.6553,0.6553,0.65525,0.65525,7600000.0
2009-07-22 06:22:00,0.65525,0.6553,0.65525,0.6553,89200000.0
2009-07-22 06:23:00,0.65525,0.65525,0.65495,0.65515,44200000.0
2009-07-22 06:24:00,0.65515,0.65515,0.6551,0.6551,11000000.0
2009-07-22 06:25:00,0.6552,0.6552,0.65505,0.6551,131800000.0
2009-07-22 06:26:00,0.65505,0.65505,0.65505,0.65505,38400000.0
2009-07-22 06:27:00,0.65505,0.65525,0.65505,0.65525,100000000.0
2009-07-22 06:28:00,0.65525,0.65525,0.65525,0.65525,14600000.0
2009-07-22 06:29:00,0.65525,0.65525,0.65525,0.65525,5600000.0
2009-07-22 06:30:00,0.6553,0.6558,0.6553,0.6557,24100000.0
2009-07-22 06:31:00,0.6557,0.6557,0.6553,0.6554,102799999.0
2009-07-22 06:32:00,0.6554,0.65545,0.6554,0.65545,73600001.0
2009-07-22 06:33:00,0.65545,0.65545,0.65545,0.65545,7400000.0
2009-07-22 06:34:00,0.65536,0.65536,0.65511,0.65511,52600000.0
2009-07-22 06:35:00,0.65515,0.65536,0.65508,0.65519,58000000.0
2009-07-22 06:36:00,0.65507,0.65525,0.655,0.65516,77400000.0
2009-07-22 06:37:00,0.6553,0.65535,0.6553,0.65535,19600000.0
2009-07-22 06:38:00,0.655,0.65538,0.65493,0.65519,71800000.0
2009-07-22 06:39:00,0.65545,0.65545,0.65545,0.65545,18800000.0
2009-07-22 06:40:00,0.65545,0.65545,0.65545,0.65545,9800000.0
2009-07-22 06:41:00,0.655,0.65536,0.655,0.65533,29199999.0
2009-07-22 06:42:00,0.6555,0.6555,0.65535,0.65535,93800001.0
2009-07-22 06:43:00,0.65535,0.65535,0.65535,0.65535,27800000.0
2009-07-22 06:44:00,0.65535,0.65545,0.65535,0.6554,92000000.0
2009-07-22 06:45:00,0.6554,0.6554,0.6554,0.6554,9800000.0
2009-07-22 06:46:00,0.65499,0.65519,0.65499,0.65519,63000000.0
2009-07-22 06:47:00,0.65503,0.65527,0.65496,0.65526,60800000.0
2009-07-22 06:48:00,0.6555,0.6555,0.6554,0.6554,14600000.0
2009-07-22 06:49:00,0.65535,0.65535,0.65535,0.65535,5600000.0
2009-07-22 06:50:00,0.65535,0.65535,0.65535,0.65535,24400000.0
2009-07-22 06:51:00,0.65535,0.6554,0.65535,0.65535,83400000.0
2009-07-22 06:52:00,0.65535,0.65535,0.65535,0.65535,21200000.0
2009-07-22 06:53:00,0.65503,0.65512,0.65495,0.65495,169200000.0
2009-07-22 06:54:00,0.655,0.65512,0.65492,0.65512,70600000.0
2009-07-22 06:55:00,0.65506,0.65518,0.65506,0.65518,30800000.0
2009-07-22 06:56:00,0.65525,0.65525,0.65525,0.65525,20200001.0
2009-07-22 06:57:00,0.65525,0.65525,0.65525,0.65525,12200000.0
2009-07-22 06:58:00,0.65525,0.65525,0.6551,0.6551,22400000.0
2009-07-22 06:59:00,0.6551,0.6551,0.65505,0.6551,24000000.0
2009-07-22 07:00:00,0.6551,0.6552,0.6551,0.6552,43400000.0
2009-07-22 07:01:00,0.6554,0.65545,0.6554,0.65545,32000000.0
2009-07-22 07:02:00,0.65545,0.65545,0.65545,0.65545,16200000.0
2009-07-22 07:03:00,0.65555,0.65555,0.6554,0.6555,171400000.0
2009-07-22 07:04:00,0.6555,0.6555,0.6554,0.6554,145400000.0
2009-07-22 07:05:00,0.6554,0.6554,0.6554,0.6554,11200000.0
2009-07-22 07:06:00,0.6554,0.65545,0.6554,0.65545,44799999.0
2009-07-22 07:07:00,0.65545,0.65545,0.6554,0.6554,56599999.0
2009-07-22 07:08:00,0.6554,0.6555,0.6554,0.6555,116399999.0
2009-07-22 07:09:00,0.6555,0.6555,0.6555,0.6555,22600000.0
2009-07-22 07:10:00,0.6556,0.65575,0.65555,0.65555,26800000.0
2009-07-22 07:11:00,0.65555,0.65555,0.6555,0.6555,42400000.0
2009-07-22 07:12:00,0.65565,0.6559,0.65565,0.6558,51400000.0
2009-07-22 07:13:00,0.6558,0.6558,0.6558,0.6558,27600000.0
2009-07-22 07:14:00,0.6558,0.6558,0.65575,0.65575,35400000.0
2009-07-22 07:15:00,0.65565,0.65565,0.65565,0.65565,11400000.0
2009-07-22 07:16:00,0.65565,0.6559,0.65565,0.6559,121999998.0
2009-07-22 07:17:00,0.6559,0.656,0.6559,0.656,22600000.0
2009-07-22 07:18:00,0.656,0.656,0.6557,0.6557,51200000.0
2009-07-22 07:19:00,0.6557,0.6557,0.6557,0.6557,11200000.0
2009-07-22 07:20:00,0.6557,0.6557,0.6557,0.6557,33600000.0
2009-07-22 07:21:00,0.6557,0.6557,0.6556,0.6556,43200000.0
2009-07-22 07:22:00,0.6556,0.6556,0.6555,0.6555,60800000.0
2009-07-22 07:23:00,0.6555,0.6555,0.6555,0.6555,8000000.0
2009-07-22 07:24:00,0.6555,0.65565,0.65545,0.65555,116200001.0
2009-07-22 07:25:00,0.65565,0.65565,0.65545,0.65545,153599999.0
2009-07-22 07:26:00,0.65545,0.6555,0.6554,0.6554,153400000.0
2009-07-22 07:27:00,0.6554,0.6554,0.6554,0.6554,40400000.0
2009-07-22 07:28:00,0.6554,0.65545,0.6554,0.65545,35400000.0
2009-07-22 07:29:00,0.65555,0.6558,0.65545,0.65565,166399998.0
2009-07-22 07:30:00,0.65565,0.65565,0.6556,0.6556,123399999.0
2009-07-22 07:31:00,0.6556,0.6556,0.65555,0.65555,114200000.0
2009-07-22 07:32:00,0.65565,0.65565,0.65565,0.65565,38400000.0
2009-07-22 07:33:00,0.65533,0.65543,0.65533,0.65538,23200000.0
2009-07-22 07:34:00,0.6556,0.6556,0.65555,0.65555,25600000.0
2009-07-22 07:35:00,0.65555,0.65555,0.6555,0.65555,71800000.0
2009-07-22 07:36:00,0.65555,0.65565,0.65555,0.65565,46800000.0
2009-07-22 07:37:00,0.65534,0.65557,0.65513,0.65557,34000000.0
2009-07-22 07:38:00,0.65575,0.65575,0.65575,0.65575,12800000.0
2009-07-22 07:39:00,0.6557,0.6557,0.6555,0.6555,59600000.0
2009-07-22 07:40:00,0.6555,0.6555,0.65535,0.6554,223800000.0
2009-07-22 07:41:00,0.6554,0.6554,0.655,0.65505,78800000.0
2009-07-22 07:42:00,0.65505,0.6551,0.655,0.655,45800000.0
2009-07-22 07:43:00,0.65495,0.6551,0.6549,0.655,49800000.0
2009-07-22 07:44:00,0.6549,0.6553,0.6549,0.6552,133400001.0
2009-07-22 07:45:00,0.6552,0.6552,0.6549,0.65515,168000000.0
2009-07-22 07:46:00,0.6552,0.65545,0.6552,0.65545,94400000.0
2009-07-22 07:47:00,0.6554,0.6554,0.6554,0.6554,12800000.0
2009-07-22 07:48:00,0.6554,0.6554,0.6554,0.6554,4800000.0
2009-07-22 07:49:00,0.6554,0.6554,0.65525,0.65535,60800000.0
2009-07-22 07:50:00,0.6554,0.6554,0.65535,0.6554,38400000.0
2009-07-22 07:51:00,0.6554,0.6554,0.6551,0.6552,115400000.0
2009-07-22 07:52:00,0.65515,0.65515,0.6547,0.6548,160799998.0
2009-07-22 07:53:00,0.6551,0.6551,0.6547,0.6548,79800000.0
2009-07-22 07:54:00,0.6548,0.65485,0.6548,0.6548,20800000.0
2009-07-22 07:55:00,0.65485,0.65485,0.65485,0.65485,9800000.0
2009-07-22 07:56:00,0.65485,0.65485,0.6546,0.6547,100000000.0
2009-07-22 07:57:00,0.6549,0.6549,0.6547,0.6548,67400000.0
2009-07-22 07:58:00,0.6548,0.6548,0.6548,0.6548,32400000.0
2009-07-22 07:59:00,0.6548,0.6548,0.6548,0.6548,3200000.0
2009-07-22 08:00:00,0.65455,0.65487,0.65424,0.65485,72400000.0
2009-07-22 08:01:00,0.65475,0.6548,0.6545,0.6545,92600000.0
2009-07-22 08:02:00,0.6545,0.65465,0.65405,0.65435,178000000.0
2009-07-22 08:03:00,0.6544,0.65445,0.6542,0.65425,261800000.0
2009-07-22 08:04:00,0.65425,0.65455,0.65415,0.65445,251199998.0
2009-07-22 08:05:00,0.65445,0.65465,0.65445,0.6545,75600000.0
2009-07-22 08:06:00,0.6545,0.6545,0.65435,0.6544,84800000.0
2009-07-22 08:07:00,0.6544,0.6545,0.65435,0.6545,55600000.0
2009-07-22 08:08:00,0.65445,0.6547,0.65445,0.65465,99200000.0
2009-07-22 08:09:00,0.6546,0.65505,0.6546,0.6547,266399999.0
2009-07-22 08:10:00,0.6548,0.6548,0.65455,0.6547,89200000.0
2009-07-22 08:11:00,0.6547,0.65535,0.6547,0.6551,141400000.0
2009-07-22 08:12:00,0.6551,0.6551,0.655,0.655,88199999.0
2009-07-22 08:13:00,0.65495,0.6552,0.65495,0.65505,70000001.0
2009-07-22 08:14:00,0.65525,0.65525,0.65505,0.65505,69200000.0
2009-07-22 08:15:00,0.65505,0.65505,0.65435,0.6547,216400000.0
2009-07-22 08:16:00,0.6547,0.65495,0.65465,0.6549,219200000.0
2009-07-22 08:17:00,0.65495,0.6551,0.65495,0.6551,203400001.0
2009-07-22 08:18:00,0.65505,0.6551,0.65485,0.6549,156800000.0
2009-07-22 08:19:00,0.65485,0.65485,0.65475,0.65475,56200000.0
2009-07-22 08:20:00,0.6548,0.655,0.65435,0.65495,223600003.0
2009-07-22 08:21:00,0.6549,0.6549,0.6547,0.65485,76800000.0
2009-07-22 08:22:00,0.65475,0.6549,0.65445,0.65445,197000000.0
2009-07-22 08:23:00,0.65455,0.65455,0.65435,0.65445,111200000.0
2009-07-22 08:24:00,0.6546,0.65475,0.65455,0.6546,97000000.0
2009-07-22 08:25:00,0.6546,0.6546,0.65455,0.65455,9800000.0
2009-07-22 08:26:00,0.6546,0.6546,0.6546,0.6546,15200000.0
2009-07-22 08:27:00,0.65465,0.65465,0.65465,0.65465,14400000.0
2009-07-22 08:28:00,0.65475,0.65475,0.6547,0.6547,14400000.0
2009-07-22 08:29:00,0.6547,0.6548,0.654,0.6541,142700000.0
2009-07-22 08:30:00,0.6542,0.6547,0.65365,0.6547,248800000.0
2009-07-22 08:31:00,0.65465,0.6547,0.65445,0.6547,105400000.0
2009-07-22 08:32:00,0.6546,0.65515,0.6546,0.65515,110000000.0
2009-07-22 08:33:00,0.6552,0.6552,0.65505,0.6552,27200000.0
2009-07-22 08:34:00,0.65515,0.65515,0.65485,0.655,79200000.0
2009-07-22 08:35:00,0.655,0.6551,0.65495,0.65505,78600000.0
2009-07-22 08:36:00,0.65495,0.6552,0.6549,0.6549,101800000.0
2009-07-22 08:37:00,0.6549,0.65495,0.65485,0.65485,44800000.0
2009-07-22 08:38:00,0.6549,0.65505,0.65475,0.6549,173199998.0
2009-07-22 08:39:00,0.65485,0.65495,0.6548,0.6549,91600002.0
2009-07-22 08:40:00,0.6549,0.65505,0.6548,0.65505,142800000.0
2009-07-22 08:41:00,0.6551,0.6553,0.65505,0.65525,89600000.0
2009-07-22 08:42:00,0.6552,0.65535,0.6551,0.6552,118600000.0
2009-07-22 08:43:00,0.6553,0.65555,0.65525,0.65545,242200001.0
2009-07-22 08:44:00,0.65565,0.65605,0.65565,0.65605,81800000.0
2009-07-22 08:45:00,0.65605,0.65605,0.65585,0.65585,27200000.0
2009-07-22 08:46:00,0.6557,0.6558,0.6553,0.65575,241400000.0
2009-07-22 08:47:00,0.65575,0.65585,0.65555,0.65555,216399997.0
2009-07-22 08:48:00,0.65565,0.65565,0.6555,0.65555,55400000.0
2009-07-22 08:49:00,0.65565,0.65585,0.6556,0.65585,17800000.0
2009-07-22 08:50:00,0.65585,0.65615,0.65585,0.656,128000000.0
2009-07-22 08:51:00,0.656,0.6562,0.6558,0.6558,215600000.0
2009-07-22 08:52:00,0.65565,0.65585,0.6556,0.6558,131800000.0
2009-07-22 08:53:00,0.6558,0.656,0.6556,0.656,177000000.0
2009-07-22 08:54:00,0.65595,0.656,0.6557,0.6559,114400000.0
2009-07-22 08:55:00,0.65595,0.65605,0.6559,0.65605,98200000.0
2009-07-22 08:56:00,0.65605,0.65605,0.6557,0.65585,126000000.0
2009-07-22 08:57:00,0.65585,0.65595,0.65585,0.65595,53400000.0
2009-07-22 08:58:00,0.65605,0.6568,0.65605,0.6566,253999999.0
2009-07-22 08:59:00,0.6566,0.65695,0.6565,0.6566,208199999.0
2009-07-22 09:00:00,0.6566,0.6566,0.65595,0.65595,124200000.0
2009-07-22 09:01:00,0.6559,0.6559,0.6558,0.65585,91400000.0
2009-07-22 09:02:00,0.65545,0.65585,0.6554,0.6555,220600000.0
2009-07-22 09:03:00,0.6555,0.6555,0.65545,0.6555,128599999.0
2009-07-22 09:04:00,0.6555,0.6557,0.6555,0.65555,143200001.0
2009-07-22 09:05:00,0.6556,0.6557,0.65525,0.65525,347200003.0
2009-07-22 09:06:00,0.65525,0.6555,0.6552,0.65525,129600000.0
2009-07-22 09:07:00,0.6553,0.6554,0.65525,0.65535,77000000.0
2009-07-22 09:08:00,0.65535,0.65565,0.65525,0.65545,189800000.0
2009-07-22 09:09:00,0.65555,0.65555,0.65535,0.65535,227599999.0
2009-07-22 09:10:00,0.65545,0.6555,0.65525,0.6553,297200005.0
2009-07-22 09:11:00,0.65545,0.65555,0.65535,0.65555,121000000.0
2009-07-22 09:12:00,0.65555,0.65555,0.65535,0.6554,96200000.0
2009-07-22 09:13:00,0.6554,0.6554,0.6553,0.6553,86800000.0
2009-07-22 09:14:00,0.6553,0.6553,0.6553,0.6553,24000000.0
2009-07-22 09:15:00,0.6553,0.6553,0.65505,0.65505,121000000.0
2009-07-22 09:16:00,0.655,0.6552,0.6549,0.655,153200000.0
2009-07-22 09:17:00,0.65515,0.65525,0.655,0.65515,122999999.0
2009-07-22 09:18:00,0.6551,0.6552,0.655,0.6551,281000000.0
2009-07-22 09:19:00,0.6551,0.6551,0.6551,0.6551,51600000.0
2009-07-22 09:20:00,0.6551,0.6554,0.65495,0.6551,228400000.0
2009-07-22 09:21:00,0.6551,0.6552,0.6549,0.65505,193800000.0
2009-07-22 09:22:00,0.655,0.65505,0.6548,0.655,150200001.0
2009-07-22 09:23:00,0.655,0.655,0.6542,0.6542,246300000.0
2009-07-22 09:24:00,0.6542,0.6542,0.6538,0.6539,246800000.0
2009-07-22 09:25:00,0.6539,0.65415,0.6538,0.6539,201800000.0
2009-07-22 09:26:00,0.65395,0.6541,0.65385,0.6541,193600000.0
2009-07-22 09:27:00,0.6541,0.65415,0.6541,0.65415,33600000.0
2009-07-22 09:28:00,0.654,0.6543,0.654,0.6543,57800000.0
2009-07-22 09:29:00,0.6543,0.65455,0.654,0.65445,188600001.0
2009-07-22 09:30:00,0.6544,0.6546,0.65415,0.6543,405800000.0
2009-07-22 09:31:00,0.6543,0.6546,0.65425,0.6546,232400002.0
2009-07-22 09:32:00,0.6546,0.6546,0.6541,0.65425,304800000.0
2009-07-22 09:33:00,0.6542,0.6546,0.65405,0.6544,343399999.0
2009-07-22 09:34:00,0.6544,0.6547,0.6544,0.6546,131800000.0
2009-07-22 09:35:00,0.6546,0.65465,0.6544,0.6544,158800000.0
2009-07-22 09:36:00,0.6543,0.6543,0.65425,0.65425,172800000.0
2009-07-22 09:37:00,0.6543,0.6547,0.6543,0.65445,121800000.0
2009-07-22 09:38:00,0.65445,0.65485,0.65445,0.6547,51600000.0
2009-07-22 09:39:00,0.6547,0.6552,0.6547,0.6552,66800000.0
2009-07-22 09:40:00,0.65505,0.65505,0.6549,0.6549,87600000.0
2009-07-22 09:41:00,0.65505,0.6554,0.655,0.6552,96400000.0
2009-07-22 09:42:00,0.65505,0.65535,0.65505,0.65525,135399999.0
2009-07-22 09:43:00,0.6552,0.6552,0.6548,0.6548,167400001.0
2009-07-22 09:44:00,0.65475,0.655,0.65475,0.6549,120000000.0
2009-07-22 09:45:00,0.655,0.65505,0.6547,0.65475,174400000.0
2009-07-22 09:46:00,0.6547,0.6547,0.65465,0.6547,116600000.0
2009-07-22 09:47:00,0.6547,0.65495,0.6547,0.65495,82200000.0
2009-07-22 09:48:00,0.65485,0.65515,0.65485,0.6551,194400000.0
2009-07-22 09:49:00,0.6551,0.65525,0.655,0.65525,198200000.0
2009-07-22 09:50:00,0.6552,0.65535,0.65505,0.6552,289400000.0
2009-07-22 09:51:00,0.65515,0.6555,0.65495,0.65505,473200000.0
2009-07-22 09:52:00,0.6552,0.65525,0.65505,0.65515,116800000.0
2009-07-22 09:53:00,0.65505,0.65525,0.65505,0.65515,226400004.0
2009-07-22 09:54:00,0.6552,0.6552,0.655,0.65505,94600000.0
2009-07-22 09:55:00,0.65505,0.6552,0.655,0.6551,236000000.0
2009-07-22 09:56:00,0.6552,0.6552,0.6551,0.6552,29400000.0
2009-07-22 09:57:00,0.6552,0.65525,0.6551,0.6552,45600000.0
2009-07-22 09:58:00,0.65505,0.6551,0.65505,0.65505,131799998.0
2009-07-22 09:59:00,0.65505,0.6551,0.6548,0.65485,357800003.0
2009-07-22 10:00:00,0.6549,0.6551,0.65485,0.655,189399999.0
2009-07-22 10:01:00,0.655,0.6552,0.65495,0.6551,169599999.0
2009-07-22 10:02:00,0.655,0.6552,0.65495,0.6552,83800000.0
2009-07-22 10:03:00,0.6551,0.6552,0.65505,0.6552,92000000.0
2009-07-22 10:04:00,0.6552,0.6552,0.6552,0.6552,11200000.0
2009-07-22 10:05:00,0.6552,0.6552,0.6552,0.6552,17000000.0
2009-07-22 10:06:00,0.6552,0.6552,0.6551,0.6552,16600000.0
2009-07-22 10:07:00,0.6552,0.6554,0.65515,0.6554,83800000.0
2009-07-22 10:08:00,0.6554,0.6555,0.6552,0.6555,85600000.0
2009-07-22 10:09:00,0.65545,0.65545,0.65535,0.6554,89600000.0
2009-07-22 10:10:00,0.6554,0.6554,0.6554,0.6554,62400000.0
2009-07-22 10:11:00,0.6554,0.6555,0.65515,0.65515,180999998.0
2009-07-22 10:12:00,0.6553,0.6554,0.65515,0.65525,276500000.0
2009-07-22 10:13:00,0.65525,0.65545,0.6552,0.6554,278300003.0
2009-07-22 10:14:00,0.6555,0.6555,0.65525,0.65525,251699999.0
2009-07-22 10:15:00,0.65525,0.6553,0.6552,0.65525,217600001.0
2009-07-22 10:16:00,0.6553,0.6553,0.65525,0.65525,72400001.0
2009-07-22 10:17:00,0.65535,0.65555,0.65535,0.65545,170400000.0
2009-07-22 10:18:00,0.6554,0.6554,0.6554,0.6554,53400000.0
2009-07-22 10:19:00,0.6554,0.6554,0.6554,0.6554,6000000.0
2009-07-22 10:20:00,0.6554,0.6554,0.655,0.655,104399999.0
2009-07-22 10:21:00,0.655,0.6551,0.6546,0.6546,413599994.0
2009-07-22 10:22:00,0.6546,0.65475,0.65455,0.65475,434999999.0
2009-07-22 10:23:00,0.65465,0.65475,0.65465,0.65465,83000001.0
2009-07-22 10:24:00,0.65465,0.655,0.65455,0.6549,395199999.0
2009-07-22 10:25:00,0.6549,0.6549,0.65455,0.6546,434599998.0
2009-07-22 10:26:00,0.65465,0.6547,0.6542,0.6542,147500000.0
2009-07-22 10:27:00,0.65425,0.65425,0.6541,0.6542,207000000.0
2009-07-22 10:28:00,0.6544,0.6544,0.6543,0.65435,285600001.0
2009-07-22 10:29:00,0.65435,0.6544,0.6543,0.65435,136599997.0
2009-07-22 10:30:00,0.65435,0.6554,0.65435,0.655,232200000.0
2009-07-22 10:31:00,0.655,0.6552,0.6548,0.6549,231600000.0
2009-07-22 10:32:00,0.6549,0.655,0.6548,0.6548,295399999.0
2009-07-22 10:33:00,0.6548,0.6548,0.65445,0.65455,198999999.0
2009-07-22 10:34:00,0.6546,0.65475,0.6546,0.65465,75600000.0
2009-07-22 10:35:00,0.65465,0.65485,0.6545,0.6548,388800000.0
2009-07-22 10:36:00,0.6548,0.6549,0.6546,0.6548,119000000.0
2009-07-22 10:37:00,0.6548,0.6548,0.6546,0.6546,110600001.0
2009-07-22 10:38:00,0.6546,0.6546,0.6542,0.6542,255200000.0
2009-07-22 10:39:00,0.6543,0.6543,0.6539,0.654,220799998.0
2009-07-22 10:40:00,0.654,0.65405,0.6535,0.6539,385000000.0
2009-07-22 10:41:00,0.6539,0.6544,0.6539,0.6542,120200000.0
2009-07-22 10:42:00,0.6542,0.65435,0.654,0.65405,157200000.0
2009-07-22 10:43:00,0.6542,0.6542,0.6539,0.6539,143200000.0
2009-07-22 10:44:00,0.654,0.654,0.6538,0.65385,65000000.0
2009-07-22 10:45:00,0.65385,0.6544,0.65385,0.6544,216800000.0
2009-07-22 10:46:00,0.6544,0.6545,0.65435,0.6545,25800000.0
2009-07-22 10:47:00,0.6546,0.6546,0.65445,0.6546,55600000.0
2009-07-22 10:48:00,0.6546,0.65465,0.6545,0.65465,109400000.0
2009-07-22 10:49:00,0.65465,0.65465,0.6546,0.6546,129800000.0
2009-07-22 10:50:00,0.6547,0.6547,0.65465,0.65465,25600000.0
2009-07-22 10:51:00,0.65465,0.6547,0.65465,0.6547,43200000.0
2009-07-22 10:52:00,0.65475,0.6548,0.6546,0.6546,60600000.0
2009-07-22 10:53:00,0.6546,0.6548,0.6546,0.6547,69800000.0
2009-07-22 10:54:00,0.6547,0.6548,0.6546,0.6546,69800000.0
2009-07-22 10:55:00,0.6546,0.6548,0.6546,0.6546,191000000.0
2009-07-22 10:56:00,0.6546,0.6548,0.6546,0.65465,101400000.0
2009-07-22 10:57:00,0.6547,0.6547,0.6546,0.6546,154800000.0
2009-07-22 10:58:00,0.6546,0.65475,0.6546,0.6547,49000000.0
2009-07-22 10:59:00,0.6548,0.655,0.6548,0.65495,111500000.0
2009-07-22 11:00:00,0.6549,0.6549,0.65455,0.65465,195000000.0
2009-07-22 11:01:00,0.6546,0.6546,0.65455,0.6546,135000000.0
2009-07-22 11:02:00,0.6546,0.65465,0.6545,0.6545,155000000.0
2009-07-22 11:03:00,0.6546,0.6546,0.6542,0.6542,93600000.0
2009-07-22 11:04:00,0.6541,0.6542,0.65365,0.6537,198800000.0
2009-07-22 11:05:00,0.6537,0.6537,0.65355,0.6536,230000002.0
2009-07-22 11:06:00,0.6536,0.65365,0.6534,0.6534,234100000.0
2009-07-22 11:07:00,0.6534,0.6536,0.65325,0.65325,115400001.0
2009-07-22 11:08:00,0.6534,0.6534,0.65305,0.6532,194399999.0
2009-07-22 11:09:00,0.6532,0.6532,0.6532,0.6532,45800000.0
2009-07-22 11:10:00,0.6532,0.65335,0.6531,0.65315,414600002.0
2009-07-22 11:11:00,0.6531,0.6532,0.65305,0.6532,169600002.0
2009-07-22 11:12:00,0.65315,0.65335,0.65315,0.6532,100600000.0
2009-07-22 11:13:00,0.6532,0.6532,0.6531,0.6531,151599999.0
2009-07-22 11:14:00,0.6531,0.6532,0.653,0.65305,108200000.0
2009-07-22 11:15:00,0.65305,0.6531,0.653,0.65305,214800000.0
2009-07-22 11:16:00,0.6532,0.65325,0.653,0.65315,175799999.0
2009-07-22 11:17:00,0.6532,0.6534,0.6531,0.65325,230399999.0
2009-07-22 11:18:00,0.65325,0.6538,0.65325,0.65365,233800000.0
2009-07-22 11:19:00,0.65365,0.65385,0.6536,0.6536,178599999.0
2009-07-22 11:20:00,0.6536,0.6536,0.65345,0.6535,65200000.0
2009-07-22 11:21:00,0.65355,0.6536,0.65355,0.6536,92000000.0
2009-07-22 11:22:00,0.6536,0.6538,0.6536,0.6538,72199999.0
2009-07-22 11:23:00,0.65365,0.65365,0.65335,0.6535,99000000.0
2009-07-22 11:24:00,0.65355,0.65355,0.6534,0.6534,52200000.0
2009-07-22 11:25:00,0.6533,0.65375,0.6532,0.6536,284800000.0
2009-07-22 11:26:00,0.6536,0.6538,0.6536,0.65365,37600000.0
2009-07-22 11:27:00,0.6538,0.6539,0.6537,0.6538,53600000.0
2009-07-22 11:28:00,0.65375,0.6539,0.6537,0.6538,60200000.0
2009-07-22 11:29:00,0.6538,0.6538,0.6537,0.6537,26600000.0
2009-07-22 11:30:00,0.6538,0.6538,0.65365,0.6538,50800000.0
2009-07-22 11:31:00,0.6538,0.6538,0.65365,0.6538,43600000.0
2009-07-22 11:32:00,0.6538,0.6538,0.65365,0.65365,39000000.0
2009-07-22 11:33:00,0.65355,0.6538,0.65355,0.6538,64600000.0
2009-07-22 11:34:00,0.6537,0.6537,0.65365,0.65365,20400000.0
2009-07-22 11:35:00,0.65365,0.6538,0.65365,0.6538,23800000.0
2009-07-22 11:36:00,0.6538,0.6538,0.65365,0.65365,49800000.0
2009-07-22 11:37:00,0.6537,0.6538,0.6533,0.65345,189400000.0
2009-07-22 11:38:00,0.6535,0.65375,0.6534,0.6536,244800002.0
2009-07-22 11:39:00,0.6536,0.6536,0.6536,0.6536,15200000.0
2009-07-22 11:40:00,0.6536,0.6536,0.6536,0.6536,9800000.0
2009-07-22 11:41:00,0.65355,0.6538,0.65355,0.65365,67000000.0
2009-07-22 11:42:00,0.6537,0.6538,0.65355,0.65355,142000000.0
2009-07-22 11:43:00,0.65355,0.6536,0.6535,0.6535,31600000.0
2009-07-22 11:44:00,0.6536,0.65385,0.6536,0.6538,285800000.0
2009-07-22 11:45:00,0.6539,0.65395,0.6538,0.6538,145400001.0
2009-07-22 11:46:00,0.6538,0.654,0.6538,0.654,155399999.0
2009-07-22 11:47:00,0.654,0.654,0.654,0.654,4800000.0
2009-07-22 11:48:00,0.654,0.654,0.65375,0.654,438000003.0
2009-07-22 11:49:00,0.654,0.6542,0.654,0.6542,51800000.0
2009-07-22 11:50:00,0.6542,0.6542,0.6542,0.6542,50600000.0
2009-07-22 11:51:00,0.6542,0.6542,0.654,0.654,160200000.0
2009-07-22 11:52:00,0.654,0.654,0.6531,0.65325,342100001.0
2009-07-22 11:53:00,0.65325,0.6536,0.65295,0.6532,398800002.0
2009-07-22 11:54:00,0.6533,0.6534,0.653,0.6534,91900000.0
2009-07-22 11:55:00,0.6533,0.6537,0.6533,0.6535,95200000.0
2009-07-22 11:56:00,0.6535,0.65365,0.65345,0.6536,61000000.0
2009-07-22 11:57:00,0.65365,0.65365,0.6535,0.65355,99600000.0
2009-07-22 11:58:00,0.6535,0.6537,0.65345,0.65365,124800000.0
2009-07-22 11:59:00,0.65365,0.65375,0.65365,0.6537,159400000.0
2009-07-22 12:00:00,0.65365,0.6538,0.6536,0.6536,47000000.0
2009-07-22 12:01:00,0.6538,0.6538,0.65355,0.6538,28000000.0
2009-07-22 12:02:00,0.6538,0.6542,0.6538,0.6542,144999999.0
2009-07-22 12:03:00,0.6542,0.6543,0.65395,0.6541,279200004.0
2009-07-22 12:04:00,0.6541,0.6541,0.65395,0.65395,239600003.0
2009-07-22 12:05:00,0.654,0.65415,0.654,0.6541,213600000.0
2009-07-22 12:06:00,0.65415,0.65415,0.6541,0.6541,113000001.0
2009-07-22 12:07:00,0.6541,0.6542,0.6541,0.6542,62200000.0
2009-07-22 12:08:00,0.6542,0.6542,0.6541,0.6541,15200000.0
2009-07-22 12:09:00,0.6541,0.6543,0.6541,0.6542,52600000.0
2009-07-22 12:10:00,0.65415,0.6543,0.6541,0.65415,92000000.0
2009-07-22 12:11:00,0.65415,0.6542,0.65415,0.65415,79000000.0
2009-07-22 12:12:00,0.6542,0.65425,0.6542,0.6542,62400000.0
2009-07-22 12:13:00,0.65425,0.65515,0.65415,0.655,178400000.0
2009-07-22 12:14:00,0.655,0.6554,0.65495,0.65535,219200000.0
2009-07-22 12:15:00,0.6553,0.6554,0.65525,0.6553,74400000.0
2009-07-22 12:16:00,0.6553,0.6553,0.65515,0.6552,107800000.0
2009-07-22 12:17:00,0.6552,0.6552,0.6548,0.6549,119200000.0
2009-07-22 12:18:00,0.655,0.6552,0.65485,0.6551,65400000.0
2009-07-22 12:19:00,0.6552,0.6554,0.6551,0.6552,136800000.0
2009-07-22 12:20:00,0.6552,0.6552,0.65505,0.6552,26600000.0
2009-07-22 12:21:00,0.6551,0.6552,0.655,0.65505,104600001.0
2009-07-22 12:22:00,0.65505,0.65505,0.65505,0.65505,10600000.0
2009-07-22 12:23:00,0.65505,0.65505,0.655,0.655,61600000.0
2009-07-22 12:24:00,0.655,0.655,0.655,0.655,142400000.0
2009-07-22 12:25:00,0.655,0.6551,0.655,0.655,152200001.0
2009-07-22 12:26:00,0.655,0.6555,0.655,0.6554,502799998.0
2009-07-22 12:27:00,0.6554,0.6556,0.6554,0.6555,67200000.0
2009-07-22 12:28:00,0.6554,0.6555,0.65535,0.6554,40000000.0
2009-07-22 12:29:00,0.6553,0.6554,0.65515,0.6553,158000001.0
2009-07-22 12:30:00,0.6553,0.6553,0.65485,0.6549,280600003.0
2009-07-22 12:31:00,0.655,0.655,0.65465,0.6547,245400000.0
2009-07-22 12:32:00,0.6547,0.6548,0.6546,0.65475,266200002.0
2009-07-22 12:33:00,0.65475,0.6549,0.65475,0.6548,395400005.0
2009-07-22 12:34:00,0.65475,0.65475,0.65475,0.65475,187400004.0
2009-07-22 12:35:00,0.65475,0.6548,0.65475,0.6548,141600004.0
2009-07-22 12:36:00,0.65475,0.6549,0.65475,0.65485,196000001.0
2009-07-22 12:37:00,0.65485,0.65495,0.6548,0.6548,191600000.0
2009-07-22 12:38:00,0.6548,0.6549,0.65475,0.65475,452000006.0
2009-07-22 12:39:00,0.6549,0.6549,0.6549,0.6549,8000000.0
2009-07-22 12:40:00,0.6549,0.6549,0.6549,0.6549,11000000.0
2009-07-22 12:41:00,0.6549,0.6549,0.65475,0.65475,156000000.0
2009-07-22 12:42:00,0.65475,0.65495,0.6547,0.6549,383600001.0
2009-07-22 12:43:00,0.6549,0.65495,0.65465,0.65465,332999999.0
2009-07-22 12:44:00,0.65465,0.65475,0.6546,0.6546,136599999.0
2009-07-22 12:45:00,0.6546,0.65485,0.65445,0.65445,371399998.0
2009-07-22 12:46:00,0.6545,0.6549,0.6545,0.6547,203200001.0
2009-07-22 12:47:00,0.6547,0.65485,0.6547,0.6547,83400000.0
2009-07-22 12:48:00,0.6547,0.6548,0.6547,0.6548,65400000.0
2009-07-22 12:49:00,0.65475,0.6549,0.65475,0.6548,57800001.0
2009-07-22 12:50:00,0.6549,0.6549,0.65475,0.65475,134200002.0
2009-07-22 12:51:00,0.6549,0.6552,0.6549,0.6552,45400000.0
2009-07-22 12:52:00,0.6552,0.6552,0.655,0.655,81000000.0
2009-07-22 12:53:00,0.6551,0.6551,0.655,0.6551,11400000.0
2009-07-22 12:54:00,0.655,0.6553,0.655,0.6551,48800000.0
2009-07-22 12:55:00,0.65525,0.6554,0.6551,0.65515,65200000.0
2009-07-22 12:56:00,0.6551,0.6554,0.65505,0.6553,369199999.0
2009-07-22 12:57:00,0.6552,0.6553,0.65515,0.6553,36600000.0
2009-07-22 12:58:00,0.65515,0.6555,0.65515,0.6554,55600000.0
2009-07-22 12:59:00,0.6555,0.65555,0.6552,0.6552,151800001.0
2009-07-22 13:00:00,0.6552,0.65535,0.65515,0.65515,230000000.0
2009-07-22 13:01:00,0.65515,0.6554,0.65515,0.6554,148600000.0
2009-07-22 13:02:00,0.65535,0.6557,0.6552,0.6557,221699998.0
2009-07-22 13:03:00,0.6557,0.6558,0.6555,0.65575,103400001.0
2009-07-22 13:04:00,0.65575,0.6558,0.6556,0.6558,111000002.0
2009-07-22 13:05:00,0.6558,0.6558,0.6557,0.6558,33200000.0
2009-07-22 13:06:00,0.6558,0.656,0.65555,0.656,62800001.0
2009-07-22 13:07:00,0.6559,0.656,0.6558,0.6559,50800000.0
2009-07-22 13:08:00,0.6559,0.656,0.65565,0.6559,55600000.0
2009-07-22 13:09:00,0.6558,0.6558,0.6557,0.6558,65999998.0
2009-07-22 13:10:00,0.6558,0.6558,0.6556,0.6556,110199996.0
2009-07-22 13:11:00,0.6556,0.6558,0.65555,0.65555,149400000.0
2009-07-22 13:12:00,0.65555,0.65555,0.6553,0.6555,131200000.0
2009-07-22 13:13:00,0.6556,0.6556,0.6551,0.6551,91400000.0
2009-07-22 13:14:00,0.6553,0.6553,0.6551,0.6551,29000000.0
2009-07-22 13:15:00,0.6552,0.6554,0.6551,0.6554,45600000.0
2009-07-22 13:16:00,0.6553,0.6558,0.6553,0.6556,82500001.0
2009-07-22 13:17:00,0.6556,0.6558,0.65555,0.6557,19000000.0
2009-07-22 13:18:00,0.6557,0.6557,0.6554,0.6554,51800000.0
2009-07-22 13:19:00,0.6554,0.6556,0.6554,0.6556,36000000.0
2009-07-22 13:20:00,0.6556,0.6558,0.65555,0.6558,82599999.0
2009-07-22 13:21:00,0.6558,0.6561,0.6558,0.65585,135600001.0
2009-07-22 13:22:00,0.6559,0.656,0.6558,0.6558,102200000.0
2009-07-22 13:23:00,0.6559,0.6561,0.65535,0.6561,90600000.0
2009-07-22 13:24:00,0.656,0.65625,0.6557,0.6557,179900000.0
2009-07-22 13:25:00,0.6557,0.6559,0.6556,0.6559,63000000.0
2009-07-22 13:26:00,0.6558,0.65615,0.6558,0.65615,123000000.0
2009-07-22 13:27:00,0.65615,0.65625,0.6559,0.656,240200000.0
2009-07-22 13:28:00,0.6561,0.6561,0.656,0.656,57000000.0
2009-07-22 13:29:00,0.656,0.656,0.6557,0.6559,179200000.0
2009-07-22 13:30:00,0.6559,0.6565,0.6559,0.6565,178200002.0
2009-07-22 13:31:00,0.6565,0.6565,0.65625,0.65625,89600000.0
2009-07-22 13:32:00,0.6564,0.6564,0.65625,0.6563,49400000.0
2009-07-22 13:33:00,0.6563,0.6563,0.6562,0.6563,35400000.0
2009-07-22 13:34:00,0.6563,0.6563,0.6561,0.6563,11400000.0
2009-07-22 13:35:00,0.6562,0.6565,0.6561,0.6564,62400001.0
2009-07-22 13:36:00,0.6564,0.6567,0.6564,0.6565,59500001.0
2009-07-22 13:37:00,0.6565,0.6567,0.6565,0.6567,23300000.0
2009-07-22 13:38:00,0.65635,0.6565,0.65635,0.6565,63000000.0
2009-07-22 13:39:00,0.6564,0.6569,0.6564,0.6566,113600000.0
2009-07-22 13:40:00,0.6567,0.6567,0.65635,0.65635,91799999.0
2009-07-22 13:41:00,0.6565,0.6567,0.6562,0.6563,65600000.0
2009-07-22 13:42:00,0.6563,0.6565,0.65625,0.6565,90800000.0
2009-07-22 13:43:00,0.6564,0.6565,0.6563,0.6563,93400000.0
2009-07-22 13:44:00,0.6563,0.6565,0.6563,0.65635,239799999.0
2009-07-22 13:45:00,0.6565,0.6566,0.65635,0.6564,82000000.0
2009-07-22 13:46:00,0.6564,0.6566,0.65635,0.6565,81500000.0
2009-07-22 13:47:00,0.6564,0.6565,0.6563,0.65635,144800000.0
2009-07-22 13:48:00,0.6563,0.6565,0.6563,0.65635,40800000.0
2009-07-22 13:49:00,0.6565,0.6565,0.65635,0.65635,47400000.0
2009-07-22 13:50:00,0.65635,0.65635,0.65625,0.6563,259800006.0
2009-07-22 13:51:00,0.6563,0.6563,0.6563,0.6563,47400000.0
2009-07-22 13:52:00,0.6563,0.6563,0.6563,0.6563,3400000.0
2009-07-22 13:53:00,0.6563,0.65635,0.6563,0.65635,66000000.0
2009-07-22 13:54:00,0.6565,0.6565,0.65595,0.65595,112600000.0
2009-07-22 13:55:00,0.6559,0.6559,0.6559,0.6559,92600001.0
2009-07-22 13:56:00,0.65565,0.6557,0.6555,0.65555,110800000.0
2009-07-22 13:57:00,0.6556,0.65565,0.65555,0.65565,181600000.0
2009-07-22 13:58:00,0.65565,0.6557,0.65565,0.6557,67800001.0
2009-07-22 13:59:00,0.6557,0.65615,0.6557,0.65615,169199998.0
2009-07-22 14:00:00,0.65615,0.6562,0.65615,0.65615,368800005.0
2009-07-22 14:01:00,0.65615,0.6562,0.6561,0.65615,361400005.0
2009-07-22 14:02:00,0.65615,0.65615,0.6552,0.6553,563800004.0
2009-07-22 14:03:00,0.6553,0.65565,0.655,0.65505,706499998.0
2009-07-22 14:04:00,0.65505,0.6554,0.655,0.6553,1190999994.0
2009-07-22 14:05:00,0.6553,0.6554,0.6552,0.65535,704600003.0
2009-07-22 14:06:00,0.65535,0.65535,0.6551,0.6551,173800000.0
2009-07-22 14:07:00,0.6552,0.6552,0.6548,0.6549,201399999.0
2009-07-22 14:08:00,0.6549,0.655,0.6544,0.6545,361100001.0
2009-07-22 14:09:00,0.6544,0.6547,0.6544,0.6546,78200000.0
2009-07-22 14:10:00,0.6545,0.6546,0.6545,0.6546,20600000.0
2009-07-22 14:11:00,0.6546,0.655,0.65445,0.655,277600004.0
2009-07-22 14:12:00,0.65505,0.6552,0.655,0.6552,191800001.0
2009-07-22 14:13:00,0.6551,0.6553,0.65505,0.6553,108000001.0
2009-07-22 14:14:00,0.6553,0.6553,0.65505,0.6551,387200003.0
2009-07-22 14:15:00,0.6551,0.6551,0.65445,0.65445,661199999.0
2009-07-22 14:16:00,0.65445,0.65455,0.6539,0.6539,160200000.0
2009-07-22 14:17:00,0.6539,0.6539,0.65355,0.6536,162600000.0
2009-07-22 14:18:00,0.6536,0.654,0.6536,0.654,198900000.0
2009-07-22 14:19:00,0.6539,0.6542,0.6539,0.654,417100000.0
2009-07-22 14:20:00,0.654,0.65405,0.65375,0.654,214999999.0
2009-07-22 14:21:00,0.654,0.6541,0.65375,0.6538,355300000.0
2009-07-22 14:22:00,0.6538,0.6542,0.6538,0.65405,296600004.0
2009-07-22 14:23:00,0.6541,0.6547,0.6541,0.6547,110799999.0
2009-07-22 14:24:00,0.6547,0.6547,0.6541,0.6542,50600001.0
2009-07-22 14:25:00,0.6542,0.6545,0.6542,0.65435,136200001.0
2009-07-22 14:26:00,0.65435,0.6545,0.65435,0.6545,201000000.0
2009-07-22 14:27:00,0.6545,0.6546,0.65435,0.6544,228000000.0
2009-07-22 14:28:00,0.6544,0.6544,0.65425,0.65435,613599998.0
2009-07-22 14:29:00,0.65425,0.65425,0.654,0.654,440199995.0
2009-07-22 14:30:00,0.65405,0.65435,0.654,0.65415,471600003.0
2009-07-22 14:31:00,0.6542,0.6544,0.65415,0.6543,96199999.0
2009-07-22 14:32:00,0.65425,0.65425,0.65425,0.65425,40000000.0
2009-07-22 14:33:00,0.65425,0.6544,0.65425,0.65425,229000001.0
2009-07-22 14:34:00,0.6543,0.65445,0.6543,0.65435,231400004.0
2009-07-22 14:35:00,0.65425,0.65425,0.6542,0.6542,52800000.0
2009-07-22 14:36:00,0.6542,0.6542,0.65405,0.6541,70600000.0
2009-07-22 14:37:00,0.6541,0.6541,0.6539,0.65405,293999999.0
2009-07-22 14:38:00,0.65405,0.65405,0.654,0.654,94200000.0
2009-07-22 14:39:00,0.6539,0.65395,0.6538,0.65395,87200000.0
2009-07-22 14:40:00,0.65395,0.65395,0.6539,0.6539,100600000.0
2009-07-22 14:41:00,0.6539,0.6539,0.6537,0.6537,109800000.0
2009-07-22 14:42:00,0.6537,0.6537,0.6535,0.6535,108200000.0
2009-07-22 14:43:00,0.6535,0.6535,0.65335,0.65335,97200000.0
2009-07-22 14:44:00,0.65335,0.65335,0.65315,0.65315,87400000.0
2009-07-22 14:45:00,0.65315,0.6535,0.6531,0.6535,65800000.0
2009-07-22 14:46:00,0.6535,0.6536,0.6532,0.6532,68400000.0
2009-07-22 14:47:00,0.6532,0.6533,0.6532,0.6532,94000000.0
2009-07-22 14:48:00,0.6533,0.6537,0.6532,0.6537,157400000.0
2009-07-22 14:49:00,0.6537,0.65375,0.65365,0.65365,122800000.0
2009-07-22 14:50:00,0.65365,0.65365,0.65355,0.65355,137000000.0
2009-07-22 14:51:00,0.65335,0.6534,0.65295,0.65305,336600004.0
2009-07-22 14:52:00,0.65305,0.6532,0.65295,0.65305,283000002.0
2009-07-22 14:53:00,0.65305,0.65315,0.6529,0.6529,386000001.0
2009-07-22 14:54:00,0.65295,0.6531,0.6529,0.65295,351399998.0
2009-07-22 14:55:00,0.65315,0.65325,0.6529,0.65325,281600001.0
2009-07-22 14:56:00,0.6533,0.6534,0.65325,0.6533,67000001.0
2009-07-22 14:57:00,0.6534,0.65365,0.65305,0.6534,184800000.0
2009-07-22 14:58:00,0.6534,0.65405,0.6534,0.654,375999996.0
2009-07-22 14:59:00,0.65385,0.65425,0.6538,0.6541,256800001.0
2009-07-22 15:00:00,0.6541,0.6544,0.6541,0.6543,77000000.0
2009-07-22 15:01:00,0.6545,0.6545,0.65415,0.65415,123800000.0
2009-07-22 15:02:00,0.6543,0.6543,0.65415,0.6542,67800000.0
2009-07-22 15:03:00,0.6542,0.6543,0.6541,0.6543,233199999.0
2009-07-22 15:04:00,0.6544,0.6545,0.6543,0.6545,73000000.0
2009-07-22 15:05:00,0.6545,0.6545,0.65435,0.6544,37600000.0
2009-07-22 15:06:00,0.6545,0.6546,0.6544,0.6545,66400000.0
2009-07-22 15:07:00,0.65445,0.6546,0.65445,0.6546,59000000.0
2009-07-22 15:08:00,0.6546,0.6546,0.65445,0.6546,37600000.0
2009-07-22 15:09:00,0.65455,0.6546,0.6545,0.6546,114600000.0
2009-07-22 15:10:00,0.6546,0.6547,0.65435,0.65435,65600000.0
2009-07-22 15:11:00,0.6545,0.6547,0.6545,0.6545,13800000.0
2009-07-22 15:12:00,0.6545,0.6545,0.6544,0.6544,210600000.0
2009-07-22 15:13:00,0.6544,0.6544,0.6543,0.6543,117999999.0
2009-07-22 15:14:00,0.6543,0.6544,0.65425,0.6543,269800000.0
2009-07-22 15:15:00,0.65435,0.65435,0.6541,0.6542,440500000.0
2009-07-22 15:16:00,0.6541,0.6546,0.654,0.6544,185800000.0
2009-07-22 15:17:00,0.6542,0.6543,0.6541,0.6541,400599992.0
2009-07-22 15:18:00,0.6541,0.6541,0.654,0.6541,272399999.0
2009-07-22 15:19:00,0.6541,0.65415,0.654,0.654,186500000.0
2009-07-22 15:20:00,0.654,0.6542,0.654,0.654,149600000.0
2009-07-22 15:21:00,0.654,0.6542,0.654,0.6542,97400001.0
2009-07-22 15:22:00,0.6542,0.6542,0.6541,0.6541,42400000.0
2009-07-22 15:23:00,0.6541,0.6542,0.6539,0.6539,156600000.0
2009-07-22 15:24:00,0.65395,0.65395,0.65365,0.6538,140600001.0
2009-07-22 15:25:00,0.6537,0.6539,0.6537,0.6537,144800000.0
2009-07-22 15:26:00,0.65385,0.654,0.6537,0.654,519200009.0
2009-07-22 15:27:00,0.654,0.6541,0.6539,0.6539,344600000.0
2009-07-22 15:28:00,0.6539,0.654,0.6538,0.654,183400001.0
2009-07-22 15:29:00,0.654,0.654,0.65315,0.6534,427300002.0
2009-07-22 15:30:00,0.6534,0.65355,0.65325,0.6533,305800000.0
2009-07-22 15:31:00,0.6533,0.65345,0.65295,0.65315,438600002.0
2009-07-22 15:32:00,0.6532,0.65355,0.65295,0.6535,332600001.0
2009-07-22 15:33:00,0.6535,0.6537,0.65335,0.65355,264599999.0
2009-07-22 15:34:00,0.65355,0.6541,0.65355,0.6541,228400000.0
2009-07-22 15:35:00,0.65395,0.6541,0.6537,0.65375,377400000.0
2009-07-22 15:36:00,0.6538,0.6538,0.65365,0.65365,200200000.0
2009-07-22 15:37:00,0.6538,0.6542,0.65375,0.65405,305200001.0
2009-07-22 15:38:00,0.65405,0.6543,0.6539,0.6541,390200000.0
2009-07-22 15:39:00,0.6541,0.65465,0.654,0.6545,461399998.0
2009-07-22 15:40:00,0.6546,0.65485,0.65445,0.6545,614800002.0
2009-07-22 15:41:00,0.65455,0.6548,0.65445,0.6547,400400001.0
2009-07-22 15:42:00,0.6548,0.6548,0.6543,0.65455,349599999.0
2009-07-22 15:43:00,0.65455,0.6548,0.65415,0.6544,311199999.0
2009-07-22 15:44:00,0.65435,0.6546,0.65425,0.65425,475999996.0
2009-07-22 15:45:00,0.65425,0.6546,0.6542,0.6542,366800003.0
2009-07-22 15:46:00,0.6542,0.6546,0.6542,0.6545,409799998.0
2009-07-22 15:47:00,0.6545,0.6546,0.6543,0.65435,162799999.0
2009-07-22 15:48:00,0.65435,0.6545,0.6543,0.65445,212200000.0
2009-07-22 15:49:00,0.6545,0.6547,0.65445,0.6547,193400001.0
2009-07-22 15:50:00,0.65455,0.6546,0.6544,0.6546,505600004.0
2009-07-22 15:51:00,0.65445,0.65515,0.65435,0.6551,279600000.0
2009-07-22 15:52:00,0.6551,0.6555,0.6551,0.6554,393600000.0
2009-07-22 15:53:00,0.6554,0.65625,0.6554,0.656,230100000.0
2009-07-22 15:54:00,0.656,0.656,0.65575,0.6559,430399998.0
2009-07-22 15:55:00,0.6559,0.6561,0.6559,0.65595,390499997.0
2009-07-22 15:56:00,0.6559,0.6559,0.6556,0.6556,478400003.0
2009-07-22 15:57:00,0.6556,0.6558,0.6552,0.6552,550200000.0
2009-07-22 15:58:00,0.6553,0.6553,0.6549,0.6553,205200000.0
2009-07-22 15:59:00,0.6552,0.6555,0.6548,0.65505,343399999.0
2009-07-22 16:00:00,0.65505,0.6556,0.65505,0.65555,379600000.0
2009-07-22 16:01:00,0.6556,0.6558,0.65555,0.6556,42800000.0
2009-07-22 16:02:00,0.6556,0.65595,0.65555,0.65595,532999999.0
2009-07-22 16:03:00,0.65595,0.65625,0.6558,0.656,476199999.0
2009-07-22 16:04:00,0.656,0.6561,0.6559,0.6559,126400000.0
2009-07-22 16:05:00,0.6559,0.656,0.6557,0.656,99000000.0
2009-07-22 16:06:00,0.6559,0.6563,0.6559,0.65615,182200000.0
2009-07-22 16:07:00,0.6563,0.6566,0.6561,0.6563,340600000.0
2009-07-22 16:08:00,0.6563,0.6563,0.65575,0.65575,170600000.0
2009-07-22 16:09:00,0.65575,0.6558,0.65525,0.65575,754799997.0
2009-07-22 16:10:00,0.65575,0.6559,0.6556,0.6559,533800000.0
2009-07-22 16:11:00,0.6559,0.6559,0.6555,0.6555,651800000.0
2009-07-22 16:12:00,0.6555,0.6556,0.655,0.65505,206000000.0
2009-07-22 16:13:00,0.655,0.65525,0.6549,0.655,255400000.0
2009-07-22 16:14:00,0.655,0.6554,0.655,0.65525,370600000.0
2009-07-22 16:15:00,0.6553,0.65545,0.65525,0.6554,343000000.0
2009-07-22 16:16:00,0.6554,0.6556,0.655,0.6551,494800000.0
2009-07-22 16:17:00,0.6553,0.65545,0.655,0.6552,120700000.0
2009-07-22 16:18:00,0.6552,0.6552,0.6548,0.6552,139100001.0
2009-07-22 16:19:00,0.6552,0.6552,0.65485,0.6551,86399999.0
2009-07-22 16:20:00,0.6551,0.6552,0.655,0.6552,56600000.0
2009-07-22 16:21:00,0.6552,0.6555,0.6552,0.65535,293400000.0
2009-07-22 16:22:00,0.65535,0.6557,0.65505,0.6557,482400000.0
2009-07-22 16:23:00,0.6556,0.65615,0.6555,0.65595,239000000.0
2009-07-22 16:24:00,0.65595,0.65605,0.6557,0.656,454800001.0
2009-07-22 16:25:00,0.65605,0.65615,0.65585,0.656,308000000.0
2009-07-22 16:26:00,0.6561,0.6562,0.65555,0.6556,460400000.0
2009-07-22 16:27:00,0.6556,0.6557,0.6553,0.6553,238599999.0
2009-07-22 16:28:00,0.6553,0.65545,0.65505,0.6552,219000000.0
2009-07-22 16:29:00,0.6552,0.6554,0.655,0.65535,252600000.0
2009-07-22 16:30:00,0.65535,0.65595,0.65535,0.6557,436199999.0
2009-07-22 16:31:00,0.65565,0.65605,0.65565,0.65605,355399999.0
2009-07-22 16:32:00,0.65605,0.65605,0.65545,0.65565,337599997.0
2009-07-22 16:33:00,0.65565,0.65575,0.65545,0.6555,471999997.0
2009-07-22 16:34:00,0.6555,0.656,0.6555,0.6556,298600000.0
2009-07-22 16:35:00,0.6558,0.6558,0.65555,0.65565,299100000.0
2009-07-22 16:36:00,0.6556,0.6558,0.6556,0.6556,154600000.0
2009-07-22 16:37:00,0.6556,0.6558,0.6556,0.65565,174200000.0
2009-07-22 16:38:00,0.6556,0.65595,0.6556,0.65565,254999998.0
2009-07-22 16:39:00,0.6557,0.6559,0.6557,0.6558,37000000.0
2009-07-22 16:40:00,0.6558,0.656,0.6558,0.65595,374200000.0
2009-07-22 16:41:00,0.65595,0.656,0.6558,0.6558,209000000.0
2009-07-22 16:42:00,0.6558,0.65585,0.65545,0.65575,550799993.0
2009-07-22 16:43:00,0.6557,0.6558,0.65565,0.65565,131600000.0
2009-07-22 16:44:00,0.6556,0.65565,0.6555,0.65555,341800003.0
2009-07-22 16:45:00,0.6555,0.6558,0.6555,0.65575,387199996.0
2009-07-22 16:46:00,0.65575,0.656,0.65555,0.6557,245800000.0
2009-07-22 16:47:00,0.65565,0.65585,0.6556,0.65565,356199998.0
2009-07-22 16:48:00,0.65565,0.6559,0.65565,0.65585,157600000.0
2009-07-22 16:49:00,0.6558,0.656,0.6558,0.656,132799999.0
2009-07-22 16:50:00,0.656,0.65615,0.65595,0.65605,348799995.0
2009-07-22 16:51:00,0.6561,0.6561,0.6557,0.65575,190399998.0
2009-07-22 16:52:00,0.6558,0.6564,0.6558,0.6564,186200000.0
2009-07-22 16:53:00,0.6564,0.6565,0.65615,0.6564,616199998.0
2009-07-22 16:54:00,0.6564,0.6565,0.65635,0.65645,508799998.0
2009-07-22 16:55:00,0.65645,0.6566,0.65645,0.6565,211400000.0
2009-07-22 16:56:00,0.6565,0.657,0.6565,0.6569,539800002.0
2009-07-22 16:57:00,0.6569,0.65695,0.6566,0.65665,370999996.0
2009-07-22 16:58:00,0.65665,0.6567,0.65665,0.6567,237399996.0
2009-07-22 16:59:00,0.65665,0.6567,0.656,0.65615,368399998.0
2009-07-22 17:00:00,0.6561,0.65615,0.6556,0.65565,396000002.0
2009-07-22 17:01:00,0.6557,0.65625,0.6557,0.6561,314199998.0
2009-07-22 17:02:00,0.6561,0.65625,0.6559,0.65605,335399999.0
2009-07-22 17:03:00,0.65605,0.6568,0.656,0.6568,442199997.0
2009-07-22 17:04:00,0.6567,0.657,0.6566,0.65695,637599998.0
2009-07-22 17:05:00,0.65695,0.65715,0.65695,0.6571,80200000.0
2009-07-22 17:06:00,0.6571,0.65725,0.65685,0.65685,218200000.0
2009-07-22 17:07:00,0.65685,0.65695,0.65675,0.6569,360999996.0
2009-07-22 17:08:00,0.6569,0.65715,0.6569,0.65705,744600000.0
2009-07-22 17:09:00,0.65705,0.6572,0.65675,0.6572,605399996.0
2009-07-22 17:10:00,0.6572,0.65725,0.6568,0.657,592200000.0
2009-07-22 17:11:00,0.65705,0.65715,0.65695,0.657,115000000.0
2009-07-22 17:12:00,0.65695,0.657,0.65655,0.6566,278300000.0
2009-07-22 17:13:00,0.6566,0.65675,0.65635,0.65655,653799991.0
2009-07-22 17:14:00,0.6566,0.6569,0.6566,0.6568,314400000.0
2009-07-22 17:15:00,0.6568,0.6569,0.6567,0.6568,310599999.0
2009-07-22 17:16:00,0.6568,0.6571,0.6567,0.657,701699984.0
2009-07-22 17:17:00,0.657,0.65725,0.657,0.6572,627399992.0
2009-07-22 17:18:00,0.65725,0.65725,0.6569,0.65705,575799997.0
2009-07-22 17:19:00,0.65705,0.65705,0.65665,0.6569,918199986.0
2009-07-22 17:20:00,0.657,0.657,0.6568,0.6569,356000000.0
2009-07-22 17:21:00,0.6569,0.657,0.65655,0.65655,380200000.0
2009-07-22 17:22:00,0.65655,0.65685,0.65655,0.65685,334799999.0
2009-07-22 17:23:00,0.65685,0.6571,0.6568,0.65705,247999999.0
2009-07-22 17:24:00,0.657,0.6572,0.6567,0.65685,504399999.0
2009-07-22 17:25:00,0.65685,0.6571,0.6568,0.65705,231399999.0
2009-07-22 17:26:00,0.65705,0.65725,0.65685,0.657,597900001.0
2009-07-22 17:27:00,0.657,0.657,0.65675,0.6569,325999996.0
2009-07-22 17:28:00,0.65685,0.65685,0.65675,0.65675,194200002.0
2009-07-22 17:29:00,0.65675,0.65695,0.65655,0.6568,383399997.0
2009-07-22 17:30:00,0.6568,0.65685,0.65655,0.6566,535200000.0
2009-07-22 17:31:00,0.65665,0.65665,0.6564,0.65655,1130000006.0
2009-07-22 17:32:00,0.65645,0.6571,0.6564,0.657,432600000.0
2009-07-22 17:33:00,0.657,0.65725,0.657,0.65715,440000000.0
2009-07-22 17:34:00,0.65715,0.6572,0.65695,0.65705,473199997.0
2009-07-22 17:35:00,0.65705,0.65705,0.657,0.657,56600000.0
2009-07-22 17:36:00,0.65695,0.657,0.6567,0.65685,428000001.0
2009-07-22 17:37:00,0.65685,0.657,0.65685,0.65685,115400000.0
2009-07-22 17:38:00,0.65685,0.65705,0.6568,0.65685,456799998.0
2009-07-22 17:39:00,0.6569,0.6569,0.6568,0.65685,259200000.0
2009-07-22 17:40:00,0.65685,0.65685,0.6568,0.65685,153600000.0
2009-07-22 17:41:00,0.65685,0.6571,0.65675,0.6571,342800001.0
2009-07-22 17:42:00,0.6571,0.65735,0.6571,0.6572,290200000.0
2009-07-22 17:43:00,0.6572,0.6572,0.65685,0.65695,524199998.0
2009-07-22 17:44:00,0.65695,0.657,0.65655,0.65685,582799993.0
2009-07-22 17:45:00,0.65695,0.65695,0.65645,0.6569,742199996.0
2009-07-22 17:46:00,0.65695,0.65695,0.65655,0.65665,254000000.0
2009-07-22 17:47:00,0.65665,0.65665,0.65665,0.65665,114600001.0
2009-07-22 17:48:00,0.6567,0.6568,0.6564,0.65645,512400003.0
2009-07-22 17:49:00,0.65635,0.65645,0.65625,0.6563,686800004.0
2009-07-22 17:50:00,0.6563,0.65645,0.6563,0.65645,510000006.0
2009-07-22 17:51:00,0.6564,0.6564,0.6563,0.6563,363400008.0
2009-07-22 17:52:00,0.65635,0.65655,0.65635,0.6564,597600001.0
2009-07-22 17:53:00,0.6564,0.6566,0.65625,0.65625,1017799997.0
2009-07-22 17:54:00,0.6563,0.65665,0.6563,0.6565,430399999.0
2009-07-22 17:55:00,0.6565,0.6568,0.6565,0.6568,506999996.0
2009-07-22 17:56:00,0.6568,0.6568,0.6567,0.6567,498299988.0
2009-07-22 17:57:00,0.6567,0.65685,0.6567,0.6568,588599989.0
2009-07-22 17:58:00,0.6568,0.657,0.6568,0.657,464599999.0
2009-07-22 17:59:00,0.65695,0.6571,0.6568,0.6571,194999998.0
2009-07-22 18:00:00,0.6571,0.6572,0.65695,0.6572,109000000.0
2009-07-22 18:01:00,0.6572,0.65725,0.6571,0.65725,216000002.0
2009-07-22 18:02:00,0.65725,0.65725,0.65725,0.65725,67200000.0
2009-07-22 18:03:00,0.65725,0.65725,0.65725,0.65725,70400000.0
2009-07-22 18:04:00,0.65725,0.65725,0.65725,0.65725,264000000.0
2009-07-22 18:05:00,0.65725,0.65725,0.6572,0.6572,215599999.0
2009-07-22 18:06:00,0.65725,0.65765,0.65725,0.6575,496600001.0
2009-07-22 18:07:00,0.65755,0.65775,0.6573,0.6574,710200004.0
2009-07-22 18:08:00,0.65735,0.65735,0.65735,0.65735,70400001.0
2009-07-22 18:09:00,0.6574,0.6575,0.6574,0.6574,67400000.0
2009-07-22 18:10:00,0.6575,0.65765,0.65745,0.65755,68800000.0
2009-07-22 18:11:00,0.65755,0.65815,0.65755,0.65815,504999999.0
2009-07-22 18:12:00,0.65815,0.6589,0.658,0.658,362300001.0
2009-07-22 18:13:00,0.658,0.6581,0.658,0.6581,90600002.0
2009-07-22 18:14:00,0.658,0.658,0.65785,0.65795,172200001.0
2009-07-22 18:15:00,0.658,0.6581,0.65795,0.6581,78800000.0
2009-07-22 18:16:00,0.6581,0.6583,0.65795,0.65795,375200001.0
2009-07-22 18:17:00,0.65795,0.65795,0.65795,0.65795,310200011.0
2009-07-22 18:18:00,0.65795,0.65815,0.6579,0.65795,108600001.0
2009-07-22 18:19:00,0.65777,0.65783,0.65755,0.65783,426200002.0
2009-07-22 18:20:00,0.65795,0.65815,0.65795,0.65815,65800000.0
2009-07-22 18:21:00,0.6582,0.6582,0.658,0.658,30000000.0
2009-07-22 18:22:00,0.658,0.6581,0.658,0.65805,229799998.0
2009-07-22 18:23:00,0.65805,0.65825,0.65805,0.65825,85600000.0
2009-07-22 18:24:00,0.6582,0.65855,0.6582,0.65845,246600000.0
2009-07-22 18:25:00,0.65845,0.65945,0.65845,0.659,492400000.0
2009-07-22 18:26:00,0.659,0.65915,0.65855,0.65915,196300001.0
2009-07-22 18:27:00,0.6592,0.65935,0.6591,0.6592,240600000.0
2009-07-22 18:28:00,0.6593,0.6594,0.6592,0.6593,181200000.0
2009-07-22 18:29:00,0.6593,0.6593,0.659,0.6591,221000000.0
2009-07-22 18:30:00,0.6591,0.6592,0.659,0.65915,178400000.0
2009-07-22 18:31:00,0.65905,0.65905,0.658,0.65885,235400000.0
2009-07-22 18:32:00,0.65862,0.65887,0.65844,0.65844,107600000.0
2009-07-22 18:33:00,0.65895,0.65895,0.65895,0.65895,18000000.0
2009-07-22 18:34:00,0.65895,0.65905,0.65895,0.65905,52400000.0
2009-07-22 18:35:00,0.65868,0.65896,0.65865,0.65885,223600003.0
2009-07-22 18:36:00,0.6591,0.6591,0.65905,0.65905,76200000.0
2009-07-22 18:37:00,0.6592,0.6592,0.659,0.65905,134400000.0
2009-07-22 18:38:00,0.65915,0.6594,0.6591,0.6593,88200000.0
2009-07-22 18:39:00,0.6593,0.65945,0.6593,0.6594,89200000.0
2009-07-22 18:40:00,0.6594,0.6596,0.6594,0.65955,79600000.0
2009-07-22 18:41:00,0.65955,0.65995,0.6595,0.65985,402800000.0
2009-07-22 18:42:00,0.6599,0.6613,0.6599,0.66055,680599999.0
2009-07-22 18:43:00,0.66055,0.66085,0.6601,0.6605,409600002.0
2009-07-22 18:44:00,0.6605,0.6613,0.6605,0.66115,775699998.0
2009-07-22 18:45:00,0.6614,0.6627,0.6614,0.66245,636600002.0
2009-07-22 18:46:00,0.66245,0.6626,0.66215,0.6622,339000004.0
2009-07-22 18:47:00,0.6622,0.6623,0.6618,0.662,461999999.0
2009-07-22 18:48:00,0.66205,0.6623,0.662,0.662,215400000.0
2009-07-22 18:49:00,0.662,0.66215,0.6618,0.66185,595100002.0
2009-07-22 18:50:00,0.66185,0.6619,0.6614,0.6616,322400000.0
2009-07-22 18:51:00,0.6616,0.6618,0.6616,0.6618,71800000.0
2009-07-22 18:52:00,0.662,0.66205,0.6619,0.6619,41600000.0
2009-07-22 18:53:00,0.66175,0.66185,0.66175,0.66185,56200000.0
2009-07-22 18:54:00,0.6618,0.6618,0.66115,0.66125,289400002.0
2009-07-22 18:55:00,0.6612,0.6616,0.66115,0.6616,376800000.0
2009-07-22 18:56:00,0.6616,0.6616,0.6608,0.6608,242800001.0
2009-07-22 18:57:00,0.6608,0.6609,0.6606,0.6609,111000000.0
2009-07-22 18:58:00,0.6609,0.6612,0.6609,0.6612,68800000.0
2009-07-22 18:59:00,0.66125,0.66125,0.6606,0.66125,204600002.0
2009-07-22 19:00:00,0.66125,0.66125,0.6607,0.6607,231799997.0
2009-07-22 19:01:00,0.6607,0.66095,0.66065,0.6608,130999999.0
2009-07-22 19:02:00,0.6608,0.66095,0.66065,0.66065,156000000.0
2009-07-22 19:03:00,0.66075,0.66075,0.66055,0.66055,187600000.0
2009-07-22 19:04:00,0.6605,0.66055,0.66,0.66035,222799999.0
2009-07-22 19:05:00,0.6604,0.6606,0.6604,0.6606,96800000.0
2009-07-22 19:06:00,0.66065,0.6607,0.6606,0.66065,42799999.0
2009-07-22 19:07:00,0.6607,0.6609,0.6607,0.66075,218800000.0
2009-07-22 19:08:00,0.66085,0.66085,0.66065,0.66085,208800001.0
2009-07-22 19:09:00,0.66095,0.66115,0.66095,0.66115,101600001.0
2009-07-22 19:10:00,0.66115,0.66165,0.66115,0.66165,50000000.0
2009-07-22 19:11:00,0.6612,0.6615,0.6612,0.6615,216600001.0
2009-07-22 19:12:00,0.6616,0.6617,0.6615,0.6615,161400000.0
2009-07-22 19:13:00,0.6615,0.6617,0.6614,0.6614,502199993.0
2009-07-22 19:14:00,0.66135,0.6616,0.66125,0.6615,144200001.0
2009-07-22 19:15:00,0.6615,0.6616,0.66145,0.66145,51000000.0
2009-07-22 19:16:00,0.66145,0.6618,0.6614,0.6617,82600000.0
2009-07-22 19:17:00,0.6619,0.6619,0.66175,0.66175,100800000.0
2009-07-22 19:18:00,0.6619,0.6626,0.6619,0.6626,168600001.0
2009-07-22 19:19:00,0.6627,0.66285,0.6624,0.66255,344000000.0
2009-07-22 19:20:00,0.6625,0.6626,0.6625,0.66255,119200000.0
2009-07-22 19:21:00,0.6626,0.6626,0.6618,0.6621,182200000.0
2009-07-22 19:22:00,0.6622,0.6622,0.6615,0.6615,255800000.0
2009-07-22 19:23:00,0.66155,0.6616,0.66145,0.66145,350600003.0
2009-07-22 19:24:00,0.66145,0.6615,0.661,0.6615,177200000.0
2009-07-22 19:25:00,0.6613,0.6616,0.66115,0.66115,197200000.0
2009-07-22 19:26:00,0.6612,0.6612,0.66115,0.6612,92800000.0
2009-07-22 19:27:00,0.6612,0.6613,0.66115,0.66115,73200000.0
2009-07-22 19:28:00,0.66105,0.66135,0.66105,0.6612,89600000.0
2009-07-22 19:29:00,0.66106,0.6611,0.6608,0.66104,187800001.0
2009-07-22 19:30:00,0.6612,0.6612,0.6612,0.6612,43000000.0
2009-07-22 19:31:00,0.6613,0.6614,0.6613,0.6614,28200000.0
2009-07-22 19:32:00,0.6614,0.6615,0.6614,0.6614,27600000.0
2009-07-22 19:33:00,0.6614,0.6616,0.66115,0.6612,196800000.0
2009-07-22 19:34:00,0.66115,0.66115,0.6611,0.66115,64800000.0
2009-07-22 19:35:00,0.6612,0.6612,0.6611,0.6611,59400000.0
2009-07-22 19:36:00,0.6612,0.6615,0.6612,0.6613,220199997.0
2009-07-22 19:37:00,0.6613,0.6613,0.66125,0.66125,23400000.0
2009-07-22 19:38:00,0.66125,0.6613,0.6612,0.6612,29600000.0
2009-07-22 19:39:00,0.6612,0.6614,0.66105,0.6613,206600000.0
2009-07-22 19:40:00,0.6613,0.66145,0.6613,0.66145,154000000.0
2009-07-22 19:41:00,0.66145,0.6616,0.66145,0.6616,44800000.0
2009-07-22 19:42:00,0.6618,0.6619,0.6616,0.6619,113700000.0
2009-07-22 19:43:00,0.66185,0.66185,0.66155,0.66165,305600003.0
2009-07-22 19:44:00,0.66165,0.6617,0.6616,0.66165,330600007.0
2009-07-22 19:45:00,0.6617,0.6617,0.66155,0.6616,259800001.0
2009-07-22 19:46:00,0.6616,0.6616,0.6612,0.66125,149800001.0
2009-07-22 19:47:00,0.6612,0.6613,0.6612,0.6612,209200002.0
2009-07-22 19:48:00,0.6613,0.6614,0.6613,0.6614,91599999.0
2009-07-22 19:49:00,0.6614,0.66145,0.6614,0.6614,192400001.0
2009-07-22 19:50:00,0.6614,0.66145,0.6614,0.6614,91400000.0
2009-07-22 19:51:00,0.6614,0.6615,0.6614,0.6615,76000000.0
2009-07-22 19:52:00,0.6614,0.6616,0.6614,0.6614,69800000.0
2009-07-22 19:53:00,0.6615,0.6616,0.6615,0.6616,30400000.0
2009-07-22 19:54:00,0.6616,0.6616,0.6616,0.6616,1000000.0
2009-07-22 19:55:00,0.66144,0.66155,0.66138,0.6614,146199998.0
2009-07-22 19:56:00,0.66155,0.66155,0.6615,0.6615,49800000.0
2009-07-22 19:57:00,0.66155,0.6616,0.6615,0.6615,55000000.0
2009-07-22 19:58:00,0.6615,0.6615,0.6615,0.6615,90400001.0
2009-07-22 19:59:00,0.66155,0.66155,0.66155,0.66155,48999999.0
2009-07-22 20:00:00,0.6617,0.6621,0.6617,0.6621,90999999.0
2009-07-22 20:01:00,0.6624,0.66265,0.66225,0.6623,217800000.0
2009-07-22 20:02:00,0.6624,0.6626,0.6623,0.6626,107799999.0
2009-07-22 20:03:00,0.6626,0.66275,0.66225,0.66225,371399996.0
2009-07-22 20:04:00,0.6622,0.6622,0.66145,0.6616,263400002.0
2009-07-22 20:05:00,0.6616,0.6616,0.66155,0.6616,32800000.0
2009-07-22 20:06:00,0.6616,0.6617,0.6616,0.6616,24600000.0
2009-07-22 20:07:00,0.6616,0.6617,0.66155,0.6617,62000000.0
2009-07-22 20:08:00,0.66165,0.66165,0.6609,0.6611,191800001.0
2009-07-22 20:09:00,0.661,0.6613,0.66085,0.6613,313000002.0
2009-07-22 20:10:00,0.6613,0.6615,0.6612,0.66135,101400000.0
2009-07-22 20:11:00,0.6613,0.6613,0.66115,0.66115,12800000.0
2009-07-22 20:12:00,0.66115,0.66115,0.6608,0.66105,64600000.0
2009-07-22 20:13:00,0.66105,0.6611,0.6609,0.6611,61400000.0
2009-07-22 20:14:00,0.6611,0.6612,0.66105,0.6611,92800000.0
2009-07-22 20:15:00,0.6611,0.6613,0.66105,0.6613,107400000.0
2009-07-22 20:16:00,0.6613,0.6615,0.6613,0.6615,88600000.0
2009-07-22 20:17:00,0.6615,0.66155,0.6614,0.66155,24600000.0
2009-07-22 20:18:00,0.6614,0.66145,0.6614,0.66145,25000000.0
2009-07-22 20:19:00,0.6615,0.66155,0.6614,0.66155,58199999.0
2009-07-22 20:20:00,0.66155,0.6616,0.6613,0.66135,91800000.0
2009-07-22 20:21:00,0.6615,0.6616,0.6615,0.6616,15600000.0
2009-07-22 20:22:00,0.6616,0.6616,0.6611,0.6612,193200002.0
2009-07-22 20:23:00,0.6613,0.6613,0.6607,0.6608,191600000.0
2009-07-22 20:24:00,0.6607,0.6608,0.6604,0.66055,146000000.0
2009-07-22 20:25:00,0.6604,0.6605,0.6603,0.6605,81400000.0
2009-07-22 20:26:00,0.66055,0.66055,0.6601,0.66045,190200000.0
2009-07-22 20:27:00,0.66055,0.6606,0.66055,0.6606,51000000.0
2009-07-22 20:28:00,0.66075,0.66075,0.66065,0.6607,77600000.0
2009-07-22 20:29:00,0.6607,0.6607,0.6606,0.6606,22800000.0
2009-07-22 20:30:00,0.6606,0.6606,0.66055,0.66055,54200000.0
2009-07-22 20:31:00,0.6606,0.6606,0.66055,0.6606,26600000.0
2009-07-22 20:32:00,0.6606,0.66065,0.6606,0.66065,41400000.0
2009-07-22 20:33:00,0.66065,0.6607,0.66065,0.6607,59200000.0
2009-07-22 20:34:00,0.6607,0.66085,0.6607,0.66085,51600000.0
2009-07-22 20:35:00,0.6609,0.6609,0.66085,0.66085,78600000.0
2009-07-22 20:36:00,0.66085,0.6609,0.66085,0.6609,60600000.0
2009-07-22 20:37:00,0.6609,0.66095,0.6609,0.6609,122200000.0
2009-07-22 20:38:00,0.6609,0.6609,0.6609,0.6609,88600000.0
2009-07-22 20:39:00,0.6609,0.661,0.6608,0.6608,147000000.0
2009-07-22 20:40:00,0.6608,0.6609,0.6606,0.6606,227200001.0
2009-07-22 20:41:00,0.6606,0.66095,0.6606,0.66095,177200001.0
2009-07-22 20:42:00,0.661,0.661,0.661,0.661,6400000.0
2009-07-22 20:43:00,0.66095,0.661,0.66095,0.661,25200000.0
2009-07-22 20:44:00,0.661,0.6612,0.661,0.6612,55800000.0
2009-07-22 20:45:00,0.66115,0.66125,0.6609,0.66095,85200000.0
2009-07-22 20:46:00,0.66095,0.66105,0.66095,0.66105,19600000.0
2009-07-22 20:47:00,0.66095,0.66105,0.66095,0.661,26000000.0
2009-07-22 20:48:00,0.6612,0.6612,0.661,0.661,39600000.0
2009-07-22 20:49:00,0.66115,0.66115,0.66065,0.66085,133800000.0
2009-07-22 20:50:00,0.6609,0.661,0.66075,0.66085,211400000.0
2009-07-22 20:51:00,0.66085,0.66095,0.66085,0.66095,112200001.0
2009-07-22 20:52:00,0.66085,0.661,0.66085,0.66095,201200000.0
2009-07-22 20:53:00,0.66115,0.66115,0.66085,0.66085,23400000.0
2009-07-22 20:54:00,0.66085,0.6609,0.66085,0.66085,82200001.0
2009-07-22 20:55:00,0.6609,0.6609,0.6607,0.6608,192200000.0
2009-07-22 20:56:00,0.66075,0.661,0.6607,0.661,91999999.0
2009-07-22 20:57:00,0.661,0.661,0.66075,0.66075,45600000.0
2009-07-22 20:58:00,0.6608,0.66085,0.6608,0.66085,14800000.0
2009-07-22 20:59:00,0.66085,0.661,0.66085,0.661,37200000.0
2009-07-22 21:00:00,0.661,0.6612,0.661,0.6612,20800000.0
2009-07-22 21:01:00,0.66105,0.6612,0.66105,0.6611,29600000.0
2009-07-22 21:02:00,0.6613,0.66145,0.6612,0.66145,39000000.0
2009-07-22 21:03:00,0.6615,0.66155,0.6615,0.66155,39200000.0
2009-07-22 21:04:00,0.66155,0.66155,0.6615,0.66155,13800000.0
2009-07-22 21:05:00,0.6616,0.66165,0.6616,0.6616,48800000.0
2009-07-22 21:06:00,0.6616,0.66165,0.6614,0.6614,102200000.0
2009-07-22 21:07:00,0.6614,0.6614,0.66115,0.66115,70400000.0
2009-07-22 21:08:00,0.66105,0.66105,0.66075,0.66095,143800000.0
2009-07-22 21:09:00,0.66095,0.66095,0.66095,0.66095,9600000.0
2009-07-22 21:10:00,0.66095,0.66095,0.66085,0.66085,79600000.0
2009-07-22 21:11:00,0.66085,0.66085,0.6601,0.6601,240800000.0
2009-07-22 21:12:00,0.66015,0.66035,0.6597,0.65995,113000000.0
2009-07-22 21:13:00,0.65975,0.6604,0.6597,0.6601,319800002.0
2009-07-22 21:14:00,0.66005,0.6601,0.6594,0.65945,185600000.0
2009-07-22 21:15:00,0.65955,0.65975,0.65955,0.65975,19200000.0
2009-07-22 21:16:00,0.6597,0.6597,0.6591,0.65925,140800000.0
2009-07-22 21:17:00,0.6593,0.6596,0.6592,0.6596,88200000.0
2009-07-22 21:18:00,0.6597,0.66005,0.65955,0.65995,66000000.0
2009-07-22 21:19:00,0.65995,0.66005,0.65995,0.66005,22400000.0
2009-07-22 21:20:00,0.66005,0.66005,0.6599,0.66,46600001.0
2009-07-22 21:21:00,0.66,0.6601,0.66,0.66005,33800000.0
2009-07-22 21:22:00,0.66005,0.6602,0.66005,0.6602,42800000.0
2009-07-22 21:23:00,0.6602,0.6602,0.66005,0.66005,40100000.0
2009-07-22 21:24:00,0.66005,0.6602,0.66005,0.6602,46200000.0
2009-07-22 21:25:00,0.66005,0.6601,0.65905,0.6594,173199999.0
2009-07-22 21:26:00,0.6594,0.6595,0.6594,0.65945,70600001.0
2009-07-22 21:27:00,0.6594,0.6594,0.65905,0.6592,61400000.0
2009-07-22 21:28:00,0.6591,0.65935,0.65905,0.6592,33400000.0
2009-07-22 21:29:00,0.6592,0.65925,0.65915,0.65915,65000000.0
2009-07-22 21:30:00,0.6594,0.6594,0.65915,0.6593,174000001.0
2009-07-22 21:31:00,0.6592,0.6593,0.6592,0.6593,123800000.0
2009-07-22 21:32:00,0.6595,0.6595,0.6588,0.6592,354200003.0
2009-07-22 21:33:00,0.6592,0.6594,0.65905,0.65925,151000000.0
2009-07-22 21:34:00,0.65925,0.65925,0.65925,0.65925,7400000.0
2009-07-22 21:35:00,0.65925,0.65925,0.65915,0.6592,45200000.0
2009-07-22 21:36:00,0.6592,0.65925,0.6591,0.6592,45800000.0
2009-07-22 21:37:00,0.6592,0.6592,0.65905,0.6591,244200003.0
2009-07-22 21:38:00,0.6592,0.6592,0.6589,0.6589,94000000.0
2009-07-22 21:39:00,0.65895,0.65905,0.6589,0.65905,175199999.0
2009-07-22 21:40:00,0.65905,0.6591,0.6587,0.6588,49200000.0
2009-07-22 21:41:00,0.6588,0.6588,0.6588,0.6588,1200000.0
2009-07-22 21:42:00,0.6588,0.65885,0.6588,0.65885,22200000.0
2009-07-22 21:43:00,0.6589,0.65915,0.6589,0.6589,42000000.0
2009-07-22 21:44:00,0.65895,0.6591,0.6589,0.65905,51400000.0
2009-07-22 21:45:00,0.6591,0.6594,0.6591,0.6594,140300001.0
2009-07-22 21:46:00,0.6594,0.6594,0.6594,0.6594,30800000.0
2009-07-22 21:47:00,0.65945,0.65965,0.65945,0.6595,83800000.0
2009-07-22 21:48:00,0.6595,0.6595,0.6593,0.6593,192200000.0
2009-07-22 21:49:00,0.6593,0.6593,0.65925,0.65925,24600000.0
2009-07-22 21:50:00,0.6593,0.6593,0.6592,0.6593,66200000.0
2009-07-22 21:51:00,0.6593,0.6593,0.65925,0.6593,61400000.0
2009-07-22 21:52:00,0.6593,0.6593,0.6591,0.6593,80400000.0
2009-07-22 21:53:00,0.6594,0.6594,0.6592,0.6592,7200000.0
2009-07-22 21:54:00,0.6591,0.6591,0.6591,0.6591,20200001.0
2009-07-22 21:55:00,0.6591,0.65915,0.6591,0.65915,34600000.0
2009-07-22 21:56:00,0.65925,0.65925,0.65925,0.65925,1000000.0
2009-07-22 21:57:00,0.6592,0.6592,0.6592,0.6592,8000000.0
2009-07-22 21:58:00,0.65925,0.6593,0.65925,0.6593,75600001.0
2009-07-22 21:59:00,0.65901,0.65906,0.65881,0.65893,40000000.0
2009-07-22 22:00:00,0.65902,0.65914,0.65902,0.65906,16000000.0
2009-07-22 22:01:00,0.65905,0.6592,0.65905,0.65915,47600000.0
2009-07-22 22:02:00,0.65894,0.65909,0.65879,0.65881,31600000.0
2009-07-22 22:03:00,0.65915,0.65915,0.65855,0.65855,45200000.0
2009-07-22 22:04:00,0.6586,0.6586,0.6586,0.6586,9000000.0
2009-07-22 22:05:00,0.6586,0.65885,0.6586,0.65885,83200001.0
2009-07-22 22:06:00,0.65873,0.65882,0.6587,0.65875,130400000.0
2009-07-22 22:07:00,0.65885,0.65885,0.65885,0.65885,7400000.0
2009-07-22 22:08:00,0.6589,0.6591,0.6589,0.659,17000000.0
2009-07-22 22:09:00,0.65881,0.65891,0.65866,0.65872,87200000.0
2009-07-22 22:10:00,0.65875,0.65875,0.65865,0.65865,36000000.0
2009-07-22 22:11:00,0.65865,0.6587,0.65865,0.6587,29600000.0
2009-07-22 22:12:00,0.65875,0.65875,0.65865,0.6587,76200000.0
2009-07-22 22:13:00,0.65875,0.65875,0.65875,0.65875,27600000.0
2009-07-22 22:14:00,0.65849,0.65871,0.65833,0.65861,80400000.0
2009-07-22 22:15:00,0.65865,0.65872,0.65844,0.65847,39200000.0
2009-07-22 22:16:00,0.65875,0.65875,0.65875,0.65875,10600000.0
2009-07-22 22:17:00,0.65831,0.65875,0.65824,0.65875,85000000.0
2009-07-22 22:18:00,0.65853,0.6587,0.65838,0.6587,53000000.0
2009-07-22 22:19:00,0.65855,0.65868,0.6583,0.6585,93200000.0
2009-07-22 22:20:00,0.6589,0.6589,0.6589,0.6589,9600000.0
2009-07-22 22:21:00,0.65875,0.65875,0.65875,0.65875,28600000.0
2009-07-22 22:22:00,0.65875,0.659,0.65875,0.659,23400000.0
2009-07-22 22:23:00,0.659,0.659,0.65885,0.65885,40200000.0
2009-07-22 22:24:00,0.65885,0.65885,0.65885,0.65885,14800000.0
2009-07-22 22:25:00,0.65885,0.6589,0.65875,0.6589,113200000.0
2009-07-22 22:26:00,0.6589,0.6589,0.6588,0.6588,116600000.0
2009-07-22 22:27:00,0.65885,0.65885,0.65885,0.65885,80400000.0
2009-07-22 22:28:00,0.6585,0.65871,0.6585,0.65857,96400000.0
2009-07-22 22:29:00,0.6585,0.65883,0.6585,0.65882,95200000.0
2009-07-22 22:30:00,0.65885,0.6589,0.65885,0.6589,28000000.0
2009-07-22 22:31:00,0.659,0.659,0.6588,0.6589,23200000.0
2009-07-22 22:32:00,0.6587,0.65875,0.65867,0.65875,237800000.0
2009-07-22 22:33:00,0.659,0.659,0.659,0.659,18000000.0
2009-07-22 22:34:00,0.65905,0.65905,0.65905,0.65905,7400000.0
2009-07-22 22:35:00,0.65898,0.65898,0.65879,0.65888,83600000.0
2009-07-22 22:36:00,0.6591,0.6591,0.6591,0.6591,1000000.0
2009-07-22 22:37:00,0.65868,0.65877,0.65868,0.65877,9600000.0
2009-07-22 22:38:00,0.65915,0.65915,0.6589,0.65895,30800000.0
2009-07-22 22:39:00,0.65905,0.65905,0.65905,0.65905,12800000.0
2009-07-22 22:40:00,0.65883,0.65917,0.65871,0.65871,42800000.0
2009-07-22 22:41:00,0.65915,0.65925,0.659,0.65905,117600002.0
2009-07-22 22:42:00,0.659,0.659,0.65895,0.65895,54200000.0
2009-07-22 22:43:00,0.65895,0.65895,0.65885,0.65885,23400000.0
2009-07-22 22:44:00,0.6589,0.6589,0.6589,0.6589,18000000.0
2009-07-22 22:45:00,0.6589,0.6589,0.6587,0.65885,179200002.0
2009-07-22 22:46:00,0.65885,0.65905,0.65885,0.65905,22400000.0
2009-07-22 22:47:00,0.65885,0.65885,0.65885,0.65885,4800000.0
2009-07-22 22:48:00,0.65863,0.65878,0.65855,0.65863,34000000.0
2009-07-22 22:49:00,0.65856,0.65876,0.65843,0.65843,52400000.0
2009-07-22 22:50:00,0.65885,0.65885,0.65885,0.65885,7400000.0
2009-07-22 22:51:00,0.65885,0.65895,0.65885,0.65895,25400000.0
2009-07-22 22:52:00,0.6589,0.6589,0.6588,0.6588,29000000.0
2009-07-22 22:53:00,0.65834,0.65851,0.65834,0.65838,12600000.0
2009-07-22 22:54:00,0.65875,0.65875,0.65875,0.65875,7400000.0
2009-07-22 22:55:00,0.65875,0.65875,0.6587,0.65875,85000000.0
2009-07-22 22:56:00,0.6587,0.6587,0.65865,0.6587,36000000.0
2009-07-22 22:57:00,0.65865,0.6587,0.65865,0.65865,16800000.0
2009-07-22 22:58:00,0.65855,0.65855,0.65855,0.65855,9600000.0
2009-07-22 22:59:00,0.65855,0.65855,0.6581,0.6581,36800000.0
2009-07-22 23:00:00,0.6581,0.6581,0.6581,0.6581,3400000.0
2009-07-22 23:01:00,0.65805,0.65805,0.65805,0.65805,7200000.0
2009-07-22 23:02:00,0.6581,0.6582,0.6581,0.6582,18200000.0
2009-07-22 23:03:00,0.65825,0.65825,0.65825,0.65825,25800000.0
2009-07-22 23:04:00,0.65825,0.65825,0.6582,0.6582,5800000.0
2009-07-22 23:05:00,0.65813,0.65818,0.65808,0.6581,89400000.0
2009-07-22 23:06:00,0.6583,0.6583,0.65825,0.6583,14400000.0
2009-07-22 23:07:00,0.65819,0.65822,0.65805,0.65806,49400000.0
2009-07-22 23:08:00,0.65789,0.65812,0.65789,0.65812,85000000.0
2009-07-22 23:09:00,0.65825,0.65845,0.65825,0.65845,62600001.0
2009-07-22 23:10:00,0.65845,0.65855,0.65845,0.65855,45199999.0
2009-07-22 23:11:00,0.6587,0.65875,0.6587,0.65875,19200000.0
2009-07-22 23:12:00,0.6587,0.6587,0.6587,0.6587,4800000.0
2009-07-22 23:13:00,0.6587,0.65875,0.6587,0.65875,19600000.0
2009-07-22 23:14:00,0.6585,0.65859,0.65848,0.65853,50399999.0
2009-07-22 23:15:00,0.65885,0.6589,0.6588,0.65885,154200000.0
2009-07-22 23:16:00,0.65885,0.65885,0.65875,0.6588,49000000.0
2009-07-22 23:17:00,0.65885,0.65885,0.65875,0.6588,80399999.0
2009-07-22 23:18:00,0.65875,0.65875,0.65875,0.65875,27600000.0
2009-07-22 23:19:00,0.65832,0.65859,0.65832,0.65847,43400000.0
2009-07-22 23:20:00,0.65833,0.65888,0.65833,0.65843,62400000.0
2009-07-22 23:21:00,0.6586,0.6586,0.6586,0.6586,7400000.0
2009-07-22 23:22:00,0.65828,0.6583,0.6582,0.6583,62600000.0
2009-07-22 23:23:00,0.65835,0.65839,0.65826,0.65833,96200000.0
2009-07-22 23:24:00,0.65865,0.659,0.65865,0.6589,81399999.0
2009-07-22 23:25:00,0.65873,0.65875,0.6587,0.65875,85400000.0
2009-07-22 23:26:00,0.6587,0.65878,0.6587,0.65875,34400000.0
2009-07-22 23:27:00,0.6589,0.65905,0.6587,0.6587,94200000.0
2009-07-22 23:28:00,0.65855,0.6588,0.65855,0.6587,137200000.0
2009-07-22 23:29:00,0.6587,0.6587,0.6587,0.6587,8000000.0
2009-07-22 23:30:00,0.6587,0.6587,0.65855,0.65855,13200000.0
2009-07-22 23:31:00,0.6584,0.6584,0.6584,0.6584,1200000.0
2009-07-22 23:32:00,0.65835,0.65835,0.65835,0.65835,19600000.0
2009-07-22 23:33:00,0.6583,0.6583,0.6583,0.6583,8200000.0
2009-07-22 23:34:00,0.65835,0.65835,0.6583,0.6583,42800000.0
2009-07-22 23:35:00,0.65799,0.65809,0.65799,0.65803,67400001.0
2009-07-22 23:36:00,0.65803,0.65823,0.65802,0.65823,24000000.0
2009-07-22 23:37:00,0.6582,0.65827,0.65804,0.65804,339000008.0
2009-07-22 23:38:00,0.6583,0.65835,0.6583,0.65835,27000000.0
2009-07-22 23:39:00,0.65808,0.65835,0.65794,0.65824,83800000.0
2009-07-22 23:40:00,0.6584,0.6584,0.6584,0.6584,8200000.0
2009-07-22 23:41:00,0.6584,0.6584,0.6584,0.6584,7400000.0
2009-07-22 23:42:00,0.6584,0.6584,0.6581,0.65815,113200000.0
2009-07-22 23:43:00,0.6582,0.6583,0.6582,0.6583,32200000.0
2009-07-22 23:44:00,0.65822,0.65822,0.65806,0.65819,61800000.0
2009-07-22 23:45:00,0.6583,0.6583,0.65815,0.6582,50400000.0
2009-07-22 23:46:00,0.65772,0.65794,0.6577,0.65785,211600000.0
2009-07-22 23:47:00,0.6582,0.6582,0.65815,0.65815,21200000.0
2009-07-22 23:48:00,0.6583,0.65835,0.6582,0.65835,66600000.0
2009-07-22 23:49:00,0.6582,0.6584,0.65817,0.65817,116800000.0
2009-07-22 23:50:00,0.65845,0.65845,0.65835,0.6584,32600001.0
2009-07-22 23:51:00,0.6585,0.6585,0.6585,0.6585,9600000.0
2009-07-22 23:52:00,0.65865,0.6588,0.65865,0.6588,59200000.0
2009-07-22 23:53:00,0.65854,0.65855,0.65828,0.65843,243600001.0
2009-07-22 23:54:00,0.6588,0.65885,0.6588,0.65885,17600000.0
2009-07-22 23:55:00,0.65885,0.65905,0.6588,0.65905,136600000.0
2009-07-22 23:56:00,0.65905,0.65905,0.659,0.659,28800000.0
2009-07-22 23:57:00,0.6587,0.65886,0.65865,0.65886,85800000.0
2009-07-22 23:58:00,0.659,0.65905,0.65895,0.65905,155799999.0
2009-07-22 23:59:00,0.65925,0.65925,0.65905,0.6592,105600000.0
2009-07-23 00:00:00,0.6592,0.6592,0.6587,0.6588,176200003.0
2009-07-23 00:01:00,0.65875,0.65875,0.6587,0.6587,33800000.0
2009-07-23 00:02:00,0.6587,0.65885,0.6586,0.6588,54800000.0
2009-07-23 00:03:00,0.65875,0.65875,0.65865,0.65865,43400000.0
2009-07-23 00:04:00,0.65865,0.6587,0.65815,0.6583,60600001.0
2009-07-23 00:05:00,0.65806,0.65812,0.65791,0.65803,170000000.0
2009-07-23 00:06:00,0.65804,0.65823,0.65802,0.65816,230600000.0
2009-07-23 00:07:00,0.65814,0.65814,0.65802,0.65803,56200000.0
2009-07-23 00:08:00,0.6585,0.65855,0.6585,0.65855,11400000.0
2009-07-23 00:09:00,0.65855,0.6586,0.65855,0.6586,24600000.0
2009-07-23 00:10:00,0.6586,0.6586,0.6586,0.6586,1000000.0
2009-07-23 00:11:00,0.6586,0.6586,0.65855,0.6586,11800000.0
2009-07-23 00:12:00,0.6586,0.6586,0.6581,0.65815,176000000.0
2009-07-23 00:13:00,0.6583,0.6583,0.6583,0.6583,1000000.0
2009-07-23 00:14:00,0.6583,0.6583,0.65815,0.6582,24800000.0
2009-07-23 00:15:00,0.65784,0.65793,0.65781,0.65781,27200000.0
2009-07-23 00:16:00,0.6582,0.6587,0.6582,0.6583,125600000.0
2009-07-23 00:17:00,0.65845,0.6585,0.65845,0.65845,7400000.0
2009-07-23 00:18:00,0.65845,0.65845,0.65845,0.65845,1600000.0
2009-07-23 00:19:00,0.6585,0.6586,0.65825,0.65825,32400000.0
2009-07-23 00:20:00,0.6585,0.6586,0.6585,0.6586,5000000.0
2009-07-23 00:21:00,0.6584,0.6586,0.6584,0.6584,3000000.0
2009-07-23 00:22:00,0.65816,0.65831,0.65807,0.65823,131200000.0
2009-07-23 00:23:00,0.6583,0.6585,0.6582,0.6583,23200000.0
2009-07-23 00:24:00,0.6582,0.6582,0.6582,0.6582,42600000.0
2009-07-23 00:25:00,0.6582,0.6582,0.6582,0.6582,38800000.0
2009-07-23 00:26:00,0.6582,0.6582,0.65815,0.6582,56800000.0
2009-07-23 00:27:00,0.6582,0.6584,0.65815,0.6583,37200000.0
2009-07-23 00:28:00,0.6583,0.6584,0.6582,0.6584,10600000.0
2009-07-23 00:29:00,0.6584,0.6584,0.6582,0.6584,17800000.0
2009-07-23 00:30:00,0.6582,0.6582,0.6582,0.6582,31000000.0
2009-07-23 00:31:00,0.65793,0.65822,0.65788,0.65822,44800000.0
2009-07-23 00:32:00,0.65795,0.65814,0.65795,0.65799,41000000.0
2009-07-23 00:33:00,0.6582,0.6585,0.6582,0.6585,35400000.0
2009-07-23 00:34:00,0.6581,0.6582,0.6581,0.65815,26000000.0
2009-07-23 00:35:00,0.65815,0.6584,0.65815,0.6584,35000000.0
2009-07-23 00:36:00,0.6582,0.6586,0.6582,0.6586,72000000.0
2009-07-23 00:37:00,0.6584,0.6586,0.6584,0.6585,39800000.0
2009-07-23 00:38:00,0.65845,0.65845,0.65845,0.65845,9600000.0
2009-07-23 00:39:00,0.6585,0.6585,0.6584,0.6584,5800000.0
2009-07-23 00:40:00,0.6584,0.6586,0.65835,0.6584,21400000.0
2009-07-23 00:41:00,0.65835,0.6586,0.65835,0.6584,56400000.0
2009-07-23 00:42:00,0.6585,0.6586,0.6585,0.6585,25000000.0
2009-07-23 00:43:00,0.6585,0.6585,0.6584,0.6584,14400000.0
2009-07-23 00:44:00,0.6585,0.65855,0.65845,0.65855,33600000.0
2009-07-23 00:45:00,0.6584,0.6585,0.6584,0.6585,19200000.0
2009-07-23 00:46:00,0.6585,0.6586,0.6585,0.65855,47000000.0
2009-07-23 00:47:00,0.6584,0.6584,0.6584,0.6584,12800000.0
2009-07-23 00:48:00,0.6586,0.65865,0.65855,0.6586,38400000.0
2009-07-23 00:49:00,0.6586,0.6586,0.6586,0.6586,4800000.0
2009-07-23 00:50:00,0.65855,0.6586,0.65855,0.6586,38400000.0
2009-07-23 00:51:00,0.6586,0.65865,0.65855,0.65855,41600000.0
2009-07-23 00:52:00,0.65855,0.6589,0.6585,0.6586,131599997.0
2009-07-23 00:53:00,0.6586,0.6587,0.6582,0.6585,62200000.0
2009-07-23 00:54:00,0.6585,0.6585,0.6585,0.6585,9600000.0
2009-07-23 00:55:00,0.65835,0.65843,0.65833,0.65833,103600000.0
2009-07-23 00:56:00,0.65844,0.65844,0.65814,0.65822,65600000.0
2009-07-23 00:57:00,0.65832,0.65841,0.65825,0.65835,179400000.0
2009-07-23 00:58:00,0.6585,0.6585,0.65845,0.6585,19200000.0
2009-07-23 00:59:00,0.65835,0.65835,0.65835,0.65835,6600000.0
2009-07-23 01:00:00,0.65835,0.6585,0.6582,0.65825,111800000.0
2009-07-23 01:01:00,0.65825,0.65825,0.6582,0.6582,11200000.0
2009-07-23 01:02:00,0.65845,0.6586,0.65805,0.65805,29600000.0
2009-07-23 01:03:00,0.65845,0.6586,0.65805,0.65805,12600000.0
2009-07-23 01:04:00,0.6584,0.6584,0.6584,0.6584,9600000.0
2009-07-23 01:05:00,0.6584,0.6584,0.6583,0.6583,24000000.0
2009-07-23 01:06:00,0.6583,0.6583,0.6583,0.6583,4800000.0
2009-07-23 01:07:00,0.6583,0.6584,0.6583,0.6584,19200000.0
2009-07-23 01:08:00,0.6583,0.6583,0.6583,0.6583,14400000.0
2009-07-23 01:09:00,0.65835,0.6585,0.65835,0.6585,36800000.0
2009-07-23 01:10:00,0.6585,0.6585,0.6585,0.6585,14400000.0
2009-07-23 01:11:00,0.6585,0.6586,0.6585,0.6586,9600000.0
2009-07-23 01:12:00,0.6586,0.6586,0.6585,0.6585,19200000.0
2009-07-23 01:13:00,0.65845,0.6586,0.65845,0.6586,31400000.0
2009-07-23 01:14:00,0.6586,0.6586,0.6586,0.6586,51200000.0
2009-07-23 01:15:00,0.6586,0.65875,0.6586,0.65875,58800000.0
2009-07-23 01:16:00,0.6586,0.6587,0.6586,0.6587,29400000.0
2009-07-23 01:17:00,0.6586,0.6587,0.6586,0.6586,43000000.0
2009-07-23 01:18:00,0.6586,0.6586,0.6586,0.6586,10000000.0
2009-07-23 01:19:00,0.6586,0.6586,0.6586,0.6586,4000000.0
2009-07-23 01:20:00,0.6586,0.6586,0.6586,0.6586,1000000.0
2009-07-23 01:21:00,0.6586,0.6586,0.6586,0.6586,5000000.0
2009-07-23 01:22:00,0.65835,0.65835,0.65835,0.65835,30400000.0
2009-07-23 01:23:00,0.65835,0.65835,0.65835,0.65835,4800000.0
2009-07-23 01:24:00,0.65801,0.6581,0.6579,0.6581,47400000.0
2009-07-23 01:25:00,0.6583,0.65835,0.6583,0.65835,33600000.0
2009-07-23 01:26:00,0.6584,0.6585,0.65835,0.65835,57000000.0
2009-07-23 01:27:00,0.65835,0.65835,0.65835,0.65835,4800000.0
2009-07-23 01:28:00,0.65835,0.65835,0.65825,0.6583,52800000.0
2009-07-23 01:29:00,0.65825,0.65825,0.6582,0.6582,46800000.0
2009-07-23 01:30:00,0.6582,0.6582,0.6582,0.6582,8000000.0
2009-07-23 01:31:00,0.65815,0.65815,0.65815,0.65815,15200000.0
2009-07-23 01:32:00,0.65802,0.65802,0.65797,0.658,12000000.0
2009-07-23 01:33:00,0.65815,0.65815,0.65805,0.65805,25600000.0
2009-07-23 01:34:00,0.65805,0.6582,0.65805,0.6581,27200000.0
2009-07-23 01:35:00,0.6582,0.6582,0.6581,0.6581,6000000.0
2009-07-23 01:36:00,0.658,0.65805,0.658,0.65805,19600000.0
2009-07-23 01:37:00,0.65805,0.65805,0.65805,0.65805,11200000.0
2009-07-23 01:38:00,0.6579,0.65794,0.65766,0.65778,246200000.0
2009-07-23 01:39:00,0.65765,0.65782,0.65759,0.65773,243200000.0
2009-07-23 01:40:00,0.65815,0.65815,0.658,0.65805,106600000.0
2009-07-23 01:41:00,0.65789,0.65789,0.65767,0.65767,48000000.0
2009-07-23 01:42:00,0.6578,0.6578,0.65775,0.65775,19600000.0
2009-07-23 01:43:00,0.65785,0.65785,0.65775,0.65775,40400000.0
2009-07-23 01:44:00,0.65775,0.65775,0.65775,0.65775,9800000.0
2009-07-23 01:45:00,0.65775,0.65775,0.65775,0.65775,20800000.0
2009-07-23 01:46:00,0.65785,0.65795,0.65785,0.65795,57400000.0
2009-07-23 01:47:00,0.65795,0.65795,0.6579,0.65795,51800000.0
2009-07-23 01:48:00,0.65795,0.658,0.65785,0.658,54400000.0
2009-07-23 01:49:00,0.6581,0.65825,0.6579,0.65815,294000000.0
2009-07-23 01:50:00,0.6581,0.6581,0.65795,0.65805,149199999.0
2009-07-23 01:51:00,0.658,0.658,0.6579,0.6579,43800000.0
2009-07-23 01:52:00,0.6579,0.65805,0.6579,0.65805,51000000.0
2009-07-23 01:53:00,0.65805,0.6581,0.65805,0.6581,25200000.0
2009-07-23 01:54:00,0.6581,0.6581,0.6581,0.6581,4800000.0
2009-07-23 01:55:00,0.6581,0.65815,0.65805,0.65815,29000000.0
2009-07-23 01:56:00,0.65815,0.6583,0.65815,0.65825,114000000.0
2009-07-23 01:57:00,0.65825,0.65825,0.65825,0.65825,9600000.0
2009-07-23 01:58:00,0.6583,0.6583,0.65825,0.6583,61400000.0
2009-07-23 01:59:00,0.6583,0.6583,0.65825,0.6583,47999999.0
2009-07-23 02:00:00,0.6583,0.6584,0.65825,0.6584,68600000.0
2009-07-23 02:01:00,0.6584,0.6584,0.6584,0.6584,9600000.0
2009-07-23 02:02:00,0.65835,0.6586,0.65835,0.6586,58800000.0
2009-07-23 02:03:00,0.65845,0.6587,0.65845,0.6587,55000000.0
2009-07-23 02:04:00,0.6587,0.6587,0.65855,0.6587,11800000.0
2009-07-23 02:05:00,0.6587,0.65875,0.65855,0.65855,52200000.0
2009-07-23 02:06:00,0.65855,0.659,0.6585,0.65885,102200000.0
2009-07-23 02:07:00,0.65885,0.659,0.65885,0.659,43200000.0
2009-07-23 02:08:00,0.6591,0.6593,0.6587,0.6588,283800005.0
2009-07-23 02:09:00,0.6588,0.6589,0.6588,0.65885,106600000.0
2009-07-23 02:10:00,0.6586,0.6586,0.6586,0.6586,60000003.0
2009-07-23 02:11:00,0.6587,0.65895,0.6586,0.65875,206000004.0
2009-07-23 02:12:00,0.65875,0.6589,0.65875,0.6589,136400002.0
2009-07-23 02:13:00,0.6589,0.6589,0.65885,0.65885,43200000.0
2009-07-23 02:14:00,0.6588,0.6588,0.6588,0.6588,2000000.0
2009-07-23 02:15:00,0.6588,0.6589,0.6588,0.65885,10000000.0
2009-07-23 02:16:00,0.65885,0.65885,0.65885,0.65885,16800000.0
2009-07-23 02:17:00,0.65885,0.6591,0.65885,0.65905,31000000.0
2009-07-23 02:18:00,0.6592,0.6592,0.6588,0.6589,30800000.0
2009-07-23 02:19:00,0.6591,0.6591,0.6591,0.6591,4800000.0
2009-07-23 02:20:00,0.6594,0.6595,0.65885,0.65895,70399999.0
2009-07-23 02:21:00,0.65895,0.659,0.65895,0.659,63600000.0
2009-07-23 02:22:00,0.659,0.659,0.659,0.659,6000000.0
2009-07-23 02:23:00,0.659,0.659,0.6586,0.6586,80200000.0
2009-07-23 02:24:00,0.6586,0.6587,0.6586,0.6587,8400000.0
2009-07-23 02:25:00,0.65865,0.6587,0.65865,0.6587,83600000.0
2009-07-23 02:26:00,0.65865,0.6587,0.65865,0.6587,39400000.0
2009-07-23 02:27:00,0.6587,0.6587,0.6587,0.6587,4400000.0
2009-07-23 02:28:00,0.6583,0.65848,0.6583,0.65832,221199996.0
2009-07-23 02:29:00,0.65865,0.6587,0.6586,0.65865,60400000.0
2009-07-23 02:30:00,0.6587,0.6588,0.65865,0.6588,31200000.0
2009-07-23 02:31:00,0.6588,0.6588,0.6587,0.6587,11200000.0
2009-07-23 02:32:00,0.65865,0.65875,0.6586,0.6586,16000000.0
2009-07-23 02:33:00,0.6587,0.659,0.65865,0.659,65200000.0
2009-07-23 02:34:00,0.659,0.659,0.65885,0.65895,24600000.0
2009-07-23 02:35:00,0.65895,0.65895,0.65895,0.65895,11400000.0
2009-07-23 02:36:00,0.65895,0.65895,0.65895,0.65895,13000000.0
2009-07-23 02:37:00,0.65905,0.65905,0.65905,0.65905,20800000.0
2009-07-23 02:38:00,0.65905,0.6592,0.65905,0.6592,21800000.0
2009-07-23 02:39:00,0.6591,0.65915,0.65908,0.65908,45400000.0
2009-07-23 02:40:00,0.65915,0.65915,0.65905,0.65905,42600000.0
2009-07-23 02:41:00,0.65905,0.65915,0.65905,0.65905,41000000.0
2009-07-23 02:42:00,0.659,0.65905,0.659,0.65905,140200000.0
2009-07-23 02:43:00,0.65905,0.65905,0.65905,0.65905,8000000.0
2009-07-23 02:44:00,0.65905,0.65915,0.659,0.65915,88400000.0
2009-07-23 02:45:00,0.6592,0.65925,0.6592,0.65925,53800000.0
2009-07-23 02:46:00,0.6592,0.6592,0.6592,0.6592,36000000.0
2009-07-23 02:47:00,0.6592,0.6592,0.6592,0.6592,11200000.0
2009-07-23 02:48:00,0.65894,0.65908,0.65894,0.65903,140200002.0
2009-07-23 02:49:00,0.6592,0.6592,0.6592,0.6592,19200000.0
2009-07-23 02:50:00,0.65925,0.6593,0.65925,0.6593,50000000.0
2009-07-23 02:51:00,0.6593,0.6594,0.6593,0.6594,104800000.0
2009-07-23 02:52:00,0.6594,0.6595,0.6594,0.65945,83800000.0
2009-07-23 02:53:00,0.65945,0.65945,0.6594,0.6594,38800000.0
2009-07-23 02:54:00,0.65945,0.65945,0.65935,0.65935,40000000.0
2009-07-23 02:55:00,0.65919,0.65925,0.659,0.65909,48600000.0
2009-07-23 02:56:00,0.65925,0.65925,0.65925,0.65925,14400000.0
2009-07-23 02:57:00,0.65925,0.6594,0.65925,0.6594,157800000.0
2009-07-23 02:58:00,0.6594,0.65945,0.6594,0.65945,19400000.0
2009-07-23 02:59:00,0.6594,0.65955,0.65935,0.6594,116400000.0
2009-07-23 03:00:00,0.65945,0.65955,0.65945,0.6595,157199997.0
2009-07-23 03:01:00,0.6595,0.6595,0.6593,0.6593,138000000.0
2009-07-23 03:02:00,0.6593,0.6593,0.6593,0.6593,44800000.0
2009-07-23 03:03:00,0.6593,0.6593,0.6593,0.6593,9800000.0
2009-07-23 03:04:00,0.6593,0.65935,0.65925,0.6593,58000000.0
2009-07-23 03:05:00,0.6593,0.6593,0.6593,0.6593,19000000.0
2009-07-23 03:06:00,0.6591,0.65917,0.65886,0.65891,43600000.0
2009-07-23 03:07:00,0.6592,0.6593,0.6592,0.6593,18600000.0
2009-07-23 03:08:00,0.6593,0.65945,0.65925,0.6594,72400000.0
2009-07-23 03:09:00,0.6596,0.6597,0.65925,0.6595,97400000.0
2009-07-23 03:10:00,0.65955,0.65955,0.6595,0.65955,71200000.0
2009-07-23 03:11:00,0.65955,0.6596,0.65955,0.6596,17600000.0
2009-07-23 03:12:00,0.65965,0.6597,0.65955,0.65955,73000000.0
2009-07-23 03:13:00,0.65955,0.6597,0.65955,0.65955,50600000.0
2009-07-23 03:14:00,0.6595,0.65955,0.6595,0.65955,13000000.0
2009-07-23 03:15:00,0.6595,0.65965,0.6595,0.65965,60800000.0
2009-07-23 03:16:00,0.65965,0.65965,0.65965,0.65965,4800000.0
2009-07-23 03:17:00,0.6597,0.6598,0.65955,0.65955,85400000.0
2009-07-23 03:18:00,0.65955,0.6597,0.65955,0.65955,54400002.0
2009-07-23 03:19:00,0.65955,0.65995,0.65955,0.6598,79600000.0
2009-07-23 03:20:00,0.6598,0.6598,0.65965,0.65975,88600000.0
2009-07-23 03:21:00,0.65975,0.65975,0.6588,0.6594,228600000.0
2009-07-23 03:22:00,0.65955,0.65955,0.65905,0.6591,140800000.0
2009-07-23 03:23:00,0.6591,0.65915,0.65885,0.65885,257200000.0
2009-07-23 03:24:00,0.65895,0.659,0.6589,0.65895,132600000.0
2009-07-23 03:25:00,0.65895,0.65895,0.6589,0.6589,75799999.0
2009-07-23 03:26:00,0.6589,0.65895,0.6588,0.6588,89600001.0
2009-07-23 03:27:00,0.65865,0.6587,0.65855,0.6587,178799999.0
2009-07-23 03:28:00,0.6587,0.65875,0.6587,0.65875,54000000.0
2009-07-23 03:29:00,0.65875,0.6595,0.6587,0.6594,125000000.0
2009-07-23 03:30:00,0.6594,0.6594,0.6592,0.6592,71200000.0
2009-07-23 03:31:00,0.6592,0.6592,0.65905,0.65905,84000000.0
2009-07-23 03:32:00,0.65915,0.65915,0.6588,0.6589,66200000.0
2009-07-23 03:33:00,0.6589,0.659,0.6589,0.659,5800000.0
2009-07-23 03:34:00,0.659,0.659,0.65865,0.65865,19000000.0
2009-07-23 03:35:00,0.65865,0.65875,0.65865,0.65875,174400000.0
2009-07-23 03:36:00,0.65885,0.65885,0.65885,0.65885,11200000.0
2009-07-23 03:37:00,0.65885,0.659,0.65885,0.659,28200000.0
2009-07-23 03:38:00,0.659,0.659,0.6588,0.6588,9800000.0
2009-07-23 03:39:00,0.6588,0.65885,0.6588,0.6588,13800000.0
2009-07-23 03:40:00,0.6588,0.6588,0.6587,0.6587,6400000.0
2009-07-23 03:41:00,0.6587,0.6587,0.6586,0.6586,8000000.0
2009-07-23 03:42:00,0.6586,0.6586,0.6582,0.6584,108999999.0
2009-07-23 03:43:00,0.65835,0.6587,0.65835,0.6585,86400000.0
2009-07-23 03:44:00,0.6587,0.6587,0.6586,0.6586,16800000.0
2009-07-23 03:45:00,0.6586,0.6586,0.6586,0.6586,4800000.0
2009-07-23 03:46:00,0.65845,0.6585,0.6584,0.6584,43200000.0
2009-07-23 03:47:00,0.65845,0.65855,0.6584,0.65855,60000000.0
2009-07-23 03:48:00,0.6587,0.6587,0.65865,0.6587,43800000.0
2009-07-23 03:49:00,0.6587,0.6587,0.6587,0.6587,11200000.0
2009-07-23 03:50:00,0.6584,0.65868,0.6584,0.65857,72000000.0
2009-07-23 03:51:00,0.6588,0.6588,0.6588,0.6588,2400000.0
2009-07-23 03:52:00,0.65865,0.65889,0.65841,0.65889,52400000.0
2009-07-23 03:53:00,0.65875,0.6588,0.65875,0.6588,29800000.0
2009-07-23 03:54:00,0.6589,0.6591,0.65885,0.659,12200000.0
2009-07-23 03:55:00,0.6588,0.6588,0.65875,0.65875,13600000.0
2009-07-23 03:56:00,0.65875,0.65875,0.65875,0.65875,4000000.0
2009-07-23 03:57:00,0.65875,0.65935,0.65875,0.65925,142800001.0
2009-07-23 03:58:00,0.65925,0.65925,0.659,0.6592,63200000.0
2009-07-23 03:59:00,0.6592,0.6592,0.659,0.6591,65600000.0
2009-07-23 04:00:00,0.659,0.6591,0.65895,0.659,36000000.0
2009-07-23 04:01:00,0.659,0.65915,0.65895,0.659,116200000.0
2009-07-23 04:02:00,0.659,0.65925,0.659,0.6591,179800000.0
2009-07-23 04:03:00,0.6591,0.65925,0.6589,0.65895,171199999.0
2009-07-23 04:04:00,0.65895,0.65895,0.6588,0.6588,153200002.0
2009-07-23 04:05:00,0.6589,0.659,0.6588,0.65895,61600000.0
2009-07-23 04:06:00,0.6591,0.6591,0.6591,0.6591,6400000.0
2009-07-23 04:07:00,0.659,0.6593,0.659,0.65915,90699999.0
2009-07-23 04:08:00,0.65915,0.6592,0.65905,0.65915,110400000.0
2009-07-23 04:09:00,0.65915,0.65915,0.659,0.659,56200000.0
2009-07-23 04:10:00,0.659,0.659,0.65885,0.65895,59100000.0
2009-07-23 04:11:00,0.65885,0.659,0.65865,0.6589,62600000.0
2009-07-23 04:12:00,0.65885,0.65885,0.65865,0.65865,113799999.0
2009-07-23 04:13:00,0.6586,0.6586,0.6585,0.65855,149800000.0
2009-07-23 04:14:00,0.6586,0.65865,0.6585,0.65865,197400001.0
2009-07-23 04:15:00,0.65865,0.65865,0.65865,0.65865,70800002.0
2009-07-23 04:16:00,0.65865,0.65865,0.6586,0.6586,40199999.0
2009-07-23 04:17:00,0.65865,0.65875,0.65865,0.65875,8000000.0
2009-07-23 04:18:00,0.6587,0.6587,0.6587,0.6587,9600000.0
2009-07-23 04:19:00,0.65865,0.65865,0.65855,0.65865,103800000.0
2009-07-23 04:20:00,0.65865,0.6587,0.6586,0.6587,25000000.0
2009-07-23 04:21:00,0.6586,0.6587,0.65855,0.6587,48400000.0
2009-07-23 04:22:00,0.65865,0.6587,0.65855,0.6587,12200000.0
2009-07-23 04:23:00,0.6587,0.6587,0.6587,0.6587,1000000.0
2009-07-23 04:24:00,0.6587,0.6587,0.6587,0.6587,2000000.0
2009-07-23 04:25:00,0.65829,0.6584,0.65829,0.6584,15800000.0
2009-07-23 04:26:00,0.6584,0.65841,0.65811,0.6582,51400000.0
2009-07-23 04:27:00,0.6589,0.6589,0.6588,0.6588,10200000.0
2009-07-23 04:28:00,0.6588,0.6588,0.6587,0.6588,12000000.0
2009-07-23 04:29:00,0.65865,0.6589,0.65865,0.6589,77799999.0
2009-07-23 04:30:00,0.6589,0.6589,0.6589,0.6589,5800000.0
2009-07-23 04:31:00,0.659,0.659,0.6589,0.65895,41000000.0
2009-07-23 04:32:00,0.65895,0.65895,0.65895,0.65895,23200000.0
2009-07-23 04:33:00,0.65847,0.6586,0.65816,0.65816,38200000.0
2009-07-23 04:34:00,0.659,0.659,0.659,0.659,64600000.0
2009-07-23 04:35:00,0.659,0.6591,0.659,0.65905,101400000.0
2009-07-23 04:36:00,0.659,0.659,0.659,0.659,22600000.0
2009-07-23 04:37:00,0.659,0.659,0.659,0.659,22800000.0
2009-07-23 04:38:00,0.65895,0.65895,0.65885,0.65895,291399998.0
2009-07-23 04:39:00,0.65895,0.65895,0.65885,0.65895,106000001.0
2009-07-23 04:40:00,0.65895,0.65895,0.65885,0.6589,206000002.0
2009-07-23 04:41:00,0.6589,0.65905,0.6589,0.65905,191800001.0
2009-07-23 04:42:00,0.65905,0.65905,0.659,0.659,38800000.0
2009-07-23 04:43:00,0.659,0.6591,0.659,0.659,40600000.0
2009-07-23 04:44:00,0.6591,0.65915,0.6591,0.65915,19200000.0
2009-07-23 04:45:00,0.65915,0.65915,0.65915,0.65915,4800000.0
2009-07-23 04:46:00,0.6592,0.6592,0.65915,0.65915,64200000.0
2009-07-23 04:47:00,0.65915,0.6598,0.65915,0.6595,336000001.0
2009-07-23 04:48:00,0.6595,0.6599,0.6594,0.65975,228599999.0
2009-07-23 04:49:00,0.6597,0.65975,0.65935,0.65955,200800001.0
2009-07-23 04:50:00,0.65955,0.65955,0.6591,0.65915,162800001.0
2009-07-23 04:51:00,0.65915,0.6593,0.65915,0.6593,63800000.0
2009-07-23 04:52:00,0.6592,0.65935,0.6592,0.65935,25000000.0
2009-07-23 04:53:00,0.65935,0.65935,0.65925,0.65925,82800000.0
2009-07-23 04:54:00,0.6593,0.6593,0.6593,0.6593,19200000.0
2009-07-23 04:55:00,0.65925,0.65925,0.65915,0.65922,32200000.0
2009-07-23 04:56:00,0.6594,0.6594,0.6594,0.6594,20800000.0
2009-07-23 04:57:00,0.65935,0.6597,0.65935,0.6597,142600000.0
2009-07-23 04:58:00,0.6599,0.6599,0.6599,0.6599,9600000.0
2009-07-23 04:59:00,0.6599,0.66005,0.6599,0.66005,16000000.0
2009-07-23 05:00:00,0.6604,0.6604,0.6599,0.65995,174200000.0
2009-07-23 05:01:00,0.65995,0.6601,0.6597,0.6599,101800000.0
2009-07-23 05:02:00,0.6598,0.6602,0.6598,0.6602,72800000.0
2009-07-23 05:03:00,0.66015,0.66025,0.6601,0.6602,37800000.0
2009-07-23 05:04:00,0.66015,0.66025,0.66015,0.66025,31200000.0
2009-07-23 05:05:00,0.6603,0.6605,0.66025,0.6605,70400000.0
2009-07-23 05:06:00,0.6605,0.6606,0.6605,0.66055,33600000.0
2009-07-23 05:07:00,0.66055,0.66055,0.66055,0.66055,5600000.0
2009-07-23 05:08:00,0.66045,0.66045,0.6603,0.66035,101600000.0
2009-07-23 05:09:00,0.6603,0.6603,0.6601,0.6601,88800000.0
2009-07-23 05:10:00,0.6601,0.6601,0.6598,0.6601,78000000.0
2009-07-23 05:11:00,0.6601,0.66025,0.6601,0.6602,54400000.0
2009-07-23 05:12:00,0.66005,0.66005,0.6596,0.65975,134600000.0
2009-07-23 05:13:00,0.65995,0.66,0.65985,0.65985,22200000.0
2009-07-23 05:14:00,0.65985,0.65985,0.65985,0.65985,5600000.0
2009-07-23 05:15:00,0.65985,0.6599,0.6596,0.65975,107200000.0
2009-07-23 05:16:00,0.65975,0.6599,0.65975,0.6599,32800000.0
2009-07-23 05:17:00,0.6599,0.6599,0.6598,0.6599,94400000.0
2009-07-23 05:18:00,0.6599,0.6599,0.65985,0.65985,21600000.0
2009-07-23 05:19:00,0.65985,0.65985,0.65985,0.65985,5600000.0
2009-07-23 05:20:00,0.65953,0.6599,0.65953,0.65961,44000000.0
2009-07-23 05:21:00,0.65971,0.65979,0.65969,0.65969,23400000.0
2009-07-23 05:22:00,0.6598,0.65985,0.6598,0.65985,9600000.0
2009-07-23 05:23:00,0.6598,0.6598,0.6594,0.65945,118400000.0
2009-07-23 05:24:00,0.6594,0.6597,0.6594,0.6597,42000000.0
2009-07-23 05:25:00,0.65955,0.65955,0.6595,0.6595,16000000.0
2009-07-23 05:26:00,0.65955,0.65975,0.6595,0.65975,32800000.0
2009-07-23 05:27:00,0.65975,0.6598,0.65955,0.6596,66400000.0
2009-07-23 05:28:00,0.6596,0.6596,0.6596,0.6596,14400000.0
2009-07-23 05:29:00,0.6597,0.65975,0.6596,0.65975,64800000.0
2009-07-23 05:30:00,0.65965,0.65975,0.6596,0.65975,79400000.0
2009-07-23 05:31:00,0.65975,0.65975,0.65975,0.65975,12000000.0
2009-07-23 05:32:00,0.65995,0.65995,0.6597,0.65995,86400000.0
2009-07-23 05:33:00,0.6599,0.6599,0.6596,0.6596,131200000.0
2009-07-23 05:34:00,0.65965,0.6599,0.65965,0.6599,20800000.0
2009-07-23 05:35:00,0.65995,0.6602,0.65995,0.66005,56200000.0
2009-07-23 05:36:00,0.66005,0.66005,0.66005,0.66005,5600000.0
2009-07-23 05:37:00,0.66,0.66,0.65975,0.65975,47200000.0
2009-07-23 05:38:00,0.65975,0.6599,0.65975,0.65985,40000000.0
2009-07-23 05:39:00,0.65985,0.65985,0.65985,0.65985,19200000.0
2009-07-23 05:40:00,0.65985,0.65985,0.65965,0.6598,49200000.0
2009-07-23 05:41:00,0.6597,0.65995,0.6597,0.6597,78800000.0
2009-07-23 05:42:00,0.6598,0.6598,0.6598,0.6598,24000000.0
2009-07-23 05:43:00,0.6598,0.65995,0.6598,0.65995,24000000.0
2009-07-23 05:44:00,0.6599,0.65995,0.6599,0.65995,9600000.0
2009-07-23 05:45:00,0.6599,0.65995,0.65985,0.65995,19200000.0
2009-07-23 05:46:00,0.6599,0.6599,0.65985,0.6599,22400000.0
2009-07-23 05:47:00,0.65995,0.65995,0.65985,0.65995,89600000.0
2009-07-23 05:48:00,0.65995,0.66,0.6599,0.6599,109600000.0
2009-07-23 05:49:00,0.66,0.66,0.6598,0.6598,17800000.0
2009-07-23 05:50:00,0.6598,0.6598,0.65975,0.65975,14800000.0
2009-07-23 05:51:00,0.6598,0.6598,0.65975,0.65975,10600000.0
2009-07-23 05:52:00,0.6598,0.66,0.6598,0.65985,121800000.0
2009-07-23 05:53:00,0.66,0.66,0.65985,0.66,111600000.0
2009-07-23 05:54:00,0.65995,0.66,0.6599,0.65995,63999999.0
2009-07-23 05:55:00,0.6599,0.65995,0.6599,0.6599,65600000.0
2009-07-23 05:56:00,0.65995,0.65995,0.65975,0.6598,72799999.0
2009-07-23 05:57:00,0.6598,0.65985,0.6598,0.65985,33600000.0
2009-07-23 05:58:00,0.65985,0.6599,0.6598,0.6599,57600000.0
2009-07-23 05:59:00,0.65985,0.6599,0.65985,0.6599,17600000.0
2009-07-23 06:00:00,0.65995,0.66005,0.65995,0.65995,46400000.0
2009-07-23 06:01:00,0.65995,0.66005,0.6599,0.65995,140800000.0
2009-07-23 06:02:00,0.65995,0.65995,0.65985,0.65985,12800000.0
2009-07-23 06:03:00,0.6599,0.6599,0.65985,0.6599,36800000.0
2009-07-23 06:04:00,0.6599,0.6599,0.65985,0.6599,43200000.0
2009-07-23 06:05:00,0.65985,0.6599,0.6597,0.6597,145199998.0
2009-07-23 06:06:00,0.65975,0.65975,0.65975,0.65975,11200000.0
2009-07-23 06:07:00,0.6598,0.6598,0.6598,0.6598,4800000.0
2009-07-23 06:08:00,0.65975,0.65975,0.6597,0.6597,34000000.0
2009-07-23 06:09:00,0.6597,0.6597,0.65945,0.65945,223200001.0
2009-07-23 06:10:00,0.65945,0.65955,0.65945,0.65955,117199999.0
2009-07-23 06:11:00,0.65955,0.65955,0.65955,0.65955,34000000.0
2009-07-23 06:12:00,0.65955,0.65955,0.65955,0.65955,27600000.0
2009-07-23 06:13:00,0.65965,0.65965,0.6595,0.6595,86800001.0
2009-07-23 06:14:00,0.6595,0.65965,0.6595,0.6596,156400000.0
2009-07-23 06:15:00,0.6596,0.65965,0.6596,0.65965,48600000.0
2009-07-23 06:16:00,0.6596,0.6596,0.65945,0.65945,71799999.0
2009-07-23 06:17:00,0.65955,0.6596,0.65955,0.6596,90600000.0
2009-07-23 06:18:00,0.6596,0.6596,0.6596,0.6596,48400000.0
2009-07-23 06:19:00,0.6596,0.6596,0.6596,0.6596,12800000.0
2009-07-23 06:20:00,0.6596,0.6596,0.6596,0.6596,9600000.0
2009-07-23 06:21:00,0.65955,0.65955,0.65945,0.65952,52000000.0
2009-07-23 06:22:00,0.6596,0.6596,0.65955,0.65955,36200001.0
2009-07-23 06:23:00,0.6595,0.6595,0.6595,0.6595,11400000.0
2009-07-23 06:24:00,0.65945,0.65955,0.6594,0.6594,169200001.0
2009-07-23 06:25:00,0.6594,0.6594,0.6592,0.65925,98400000.0
2009-07-23 06:26:00,0.65925,0.6594,0.6592,0.6594,106600000.0
2009-07-23 06:27:00,0.6594,0.6595,0.65915,0.65935,193099999.0
2009-07-23 06:28:00,0.65935,0.6595,0.65935,0.65935,65600000.0
2009-07-23 06:29:00,0.65935,0.6594,0.65925,0.6594,124800001.0
2009-07-23 06:30:00,0.6594,0.6594,0.6594,0.6594,4800000.0
2009-07-23 06:31:00,0.65935,0.6594,0.65935,0.6594,14400000.0
2009-07-23 06:32:00,0.6594,0.6595,0.6594,0.6595,41000000.0
2009-07-23 06:33:00,0.6594,0.6594,0.65925,0.65925,157200000.0
2009-07-23 06:34:00,0.65935,0.65955,0.65935,0.6595,57600000.0
2009-07-23 06:35:00,0.6596,0.6596,0.65955,0.65955,9400000.0
2009-07-23 06:36:00,0.6595,0.6595,0.6595,0.6595,137200000.0
2009-07-23 06:37:00,0.6596,0.6596,0.6596,0.6596,5800000.0
2009-07-23 06:38:00,0.6596,0.65975,0.6596,0.65975,16200000.0
2009-07-23 06:39:00,0.65975,0.65975,0.65975,0.65975,8000000.0
2009-07-23 06:40:00,0.65975,0.65975,0.65975,0.65975,1600000.0
2009-07-23 06:41:00,0.65958,0.65969,0.65929,0.65929,44999999.0
2009-07-23 06:42:00,0.65932,0.65948,0.65932,0.65938,30199999.0
2009-07-23 06:43:00,0.65975,0.65975,0.65975,0.65975,3200000.0
2009-07-23 06:44:00,0.6594,0.6595,0.6594,0.6595,47400000.0
2009-07-23 06:45:00,0.6595,0.6597,0.6595,0.6597,46800000.0
2009-07-23 06:46:00,0.65965,0.6597,0.65955,0.6596,44800000.0
2009-07-23 06:47:00,0.65909,0.65932,0.65906,0.65932,54800000.0
2009-07-23 06:48:00,0.6595,0.6595,0.65935,0.65935,43200000.0
2009-07-23 06:49:00,0.6595,0.6595,0.6595,0.6595,4800000.0
2009-07-23 06:50:00,0.6595,0.6595,0.6595,0.6595,5400000.0
2009-07-23 06:51:00,0.6595,0.6595,0.6595,0.6595,11000000.0
2009-07-23 06:52:00,0.6595,0.6595,0.6595,0.6595,11000000.0
2009-07-23 06:53:00,0.6595,0.6595,0.6595,0.6595,2000000.0
2009-07-23 06:54:00,0.6595,0.6595,0.6595,0.6595,2200000.0
2009-07-23 06:55:00,0.6595,0.6595,0.6595,0.6595,1000000.0
2009-07-23 06:56:00,0.6595,0.6596,0.6595,0.6596,17400000.0
2009-07-23 06:57:00,0.6595,0.6595,0.6595,0.6595,32000000.0
2009-07-23 06:58:00,0.6595,0.6595,0.6595,0.6595,8000000.0
2009-07-23 06:59:00,0.6596,0.65965,0.6596,0.65965,9600000.0
2009-07-23 07:00:00,0.65965,0.65965,0.65965,0.65965,9600000.0
2009-07-23 07:01:00,0.65924,0.65933,0.65924,0.65928,53000000.0
2009-07-23 07:02:00,0.65931,0.65957,0.65921,0.65956,93400001.0
2009-07-23 07:03:00,0.65965,0.65995,0.65965,0.65995,88000000.0
2009-07-23 07:04:00,0.65985,0.65995,0.65985,0.65995,44800000.0
2009-07-23 07:05:00,0.6599,0.6599,0.6598,0.6598,38400000.0
2009-07-23 07:06:00,0.6598,0.6599,0.65975,0.6599,61000000.0
2009-07-23 07:07:00,0.65995,0.65995,0.65995,0.65995,3200000.0
2009-07-23 07:08:00,0.65985,0.65985,0.65985,0.65985,36800000.0
2009-07-23 07:09:00,0.65985,0.6599,0.6597,0.6597,51200000.0
2009-07-23 07:10:00,0.6599,0.6599,0.65975,0.65985,38200000.0
2009-07-23 07:11:00,0.65985,0.65995,0.6598,0.6598,43200000.0
2009-07-23 07:12:00,0.6598,0.6602,0.6598,0.6602,20400000.0
2009-07-23 07:13:00,0.6602,0.6603,0.6602,0.66025,75800000.0
2009-07-23 07:14:00,0.6603,0.6603,0.6602,0.6602,35200000.0
2009-07-23 07:15:00,0.6602,0.6602,0.66,0.66,32800000.0
2009-07-23 07:16:00,0.66,0.6602,0.66,0.6602,54400000.0
2009-07-23 07:17:00,0.66005,0.66005,0.66005,0.66005,22400000.0
2009-07-23 07:18:00,0.6602,0.6602,0.6598,0.6599,64000000.0
2009-07-23 07:19:00,0.6599,0.65995,0.6599,0.65995,13400000.0
2009-07-23 07:20:00,0.6599,0.6599,0.6599,0.6599,8000000.0
2009-07-23 07:21:00,0.6599,0.6599,0.6599,0.6599,2200000.0
2009-07-23 07:22:00,0.65945,0.65975,0.65945,0.65975,55399999.0
2009-07-23 07:23:00,0.65995,0.6602,0.65995,0.6602,74000001.0
2009-07-23 07:24:00,0.6602,0.6602,0.6602,0.6602,3200000.0
2009-07-23 07:25:00,0.66015,0.6605,0.6601,0.66025,107400000.0
2009-07-23 07:26:00,0.6604,0.66045,0.6601,0.66025,143199999.0
2009-07-23 07:27:00,0.66025,0.66055,0.66015,0.66035,91200000.0
2009-07-23 07:28:00,0.66035,0.66035,0.66025,0.66025,27400000.0
2009-07-23 07:29:00,0.6603,0.6603,0.6601,0.6601,6400000.0
2009-07-23 07:30:00,0.6601,0.6601,0.66005,0.66005,8000000.0
2009-07-23 07:31:00,0.66005,0.6601,0.66,0.6601,40000000.0
2009-07-23 07:32:00,0.66005,0.66005,0.66005,0.66005,3400000.0
2009-07-23 07:33:00,0.66005,0.6601,0.66005,0.6601,23000000.0
2009-07-23 07:34:00,0.6601,0.6601,0.6601,0.6601,10000000.0
2009-07-23 07:35:00,0.66005,0.66005,0.66005,0.66005,1000000.0
2009-07-23 07:36:00,0.6601,0.6601,0.66005,0.66005,66200001.0
2009-07-23 07:37:00,0.66005,0.66005,0.66005,0.66005,10000000.0
2009-07-23 07:38:00,0.66005,0.66005,0.66005,0.66005,3200000.0
2009-07-23 07:39:00,0.66005,0.66005,0.66005,0.66005,3200000.0
2009-07-23 07:40:00,0.66005,0.66015,0.66005,0.6601,19200000.0
2009-07-23 07:41:00,0.6601,0.66025,0.6601,0.66025,56400000.0
2009-07-23 07:42:00,0.6603,0.6604,0.66015,0.66015,53000000.0
2009-07-23 07:43:00,0.66015,0.66015,0.66015,0.66015,56599997.0
2009-07-23 07:44:00,0.6601,0.6601,0.66,0.66005,67600000.0
2009-07-23 07:45:00,0.66005,0.66005,0.6597,0.6598,83000000.0
2009-07-23 07:46:00,0.65975,0.65975,0.65975,0.65975,27800000.0
2009-07-23 07:47:00,0.65975,0.66,0.6597,0.65995,51600000.0
2009-07-23 07:48:00,0.6599,0.6599,0.6599,0.6599,9600000.0
2009-07-23 07:49:00,0.65976,0.65979,0.65966,0.6597,163800000.0
2009-07-23 07:50:00,0.65963,0.66001,0.65962,0.65983,19800000.0
2009-07-23 07:51:00,0.6599,0.6599,0.65985,0.65985,11200000.0
2009-07-23 07:52:00,0.65985,0.65985,0.65985,0.65985,9600000.0
2009-07-23 07:53:00,0.65985,0.65985,0.6597,0.6597,10800000.0
2009-07-23 07:54:00,0.6597,0.6599,0.6595,0.6596,90200000.0
2009-07-23 07:55:00,0.6596,0.65975,0.6596,0.6597,46400000.0
2009-07-23 07:56:00,0.6597,0.6597,0.65955,0.6596,41800000.0
2009-07-23 07:57:00,0.6596,0.6598,0.6596,0.65975,96200000.0
2009-07-23 07:58:00,0.65975,0.65975,0.65975,0.65975,4800000.0
2009-07-23 07:59:00,0.65975,0.65975,0.65975,0.65975,9600000.0
2009-07-23 08:00:00,0.65975,0.65975,0.6597,0.6597,41600000.0
2009-07-23 08:01:00,0.6597,0.65975,0.6597,0.65975,33600000.0
2009-07-23 08:02:00,0.6598,0.6598,0.65975,0.6598,56400000.0
2009-07-23 08:03:00,0.6598,0.6598,0.6598,0.6598,4800000.0
2009-07-23 08:04:00,0.6598,0.65995,0.6598,0.65995,23000000.0
2009-07-23 08:05:00,0.65995,0.6602,0.6598,0.6602,46200000.0
2009-07-23 08:06:00,0.66015,0.6605,0.66015,0.6605,71400000.0
2009-07-23 08:07:00,0.6605,0.66105,0.6605,0.66105,110000000.0
2009-07-23 08:08:00,0.66105,0.6611,0.6606,0.6606,189200000.0
2009-07-23 08:09:00,0.6606,0.6606,0.66025,0.6605,70600000.0
2009-07-23 08:10:00,0.6604,0.6605,0.66025,0.66045,95600000.0
2009-07-23 08:11:00,0.6605,0.66075,0.6605,0.6607,52400000.0
2009-07-23 08:12:00,0.6608,0.6608,0.6606,0.6607,73000000.0
2009-07-23 08:13:00,0.6606,0.6606,0.6604,0.66055,78799999.0
2009-07-23 08:14:00,0.66055,0.6611,0.6605,0.66105,126400000.0
2009-07-23 08:15:00,0.66105,0.66105,0.6606,0.6607,291200001.0
2009-07-23 08:16:00,0.6607,0.66085,0.66065,0.66075,114200001.0
2009-07-23 08:17:00,0.66075,0.66075,0.66045,0.6606,115400000.0
2009-07-23 08:18:00,0.6606,0.6606,0.6603,0.6605,212200000.0
2009-07-23 08:19:00,0.6606,0.66065,0.66055,0.66055,136199999.0
2009-07-23 08:20:00,0.6605,0.6605,0.66045,0.6605,43799999.0
2009-07-23 08:21:00,0.6605,0.6607,0.6605,0.66065,229400000.0
2009-07-23 08:22:00,0.66065,0.6607,0.66065,0.6607,79400000.0
2009-07-23 08:23:00,0.6607,0.661,0.6607,0.661,105200000.0
2009-07-23 08:24:00,0.661,0.66105,0.6608,0.6609,95000000.0
2009-07-23 08:25:00,0.6609,0.661,0.6609,0.6609,69200000.0
2009-07-23 08:26:00,0.6609,0.66135,0.6609,0.6613,125000000.0
2009-07-23 08:27:00,0.6613,0.6613,0.6611,0.66115,121600000.0
2009-07-23 08:28:00,0.6611,0.66115,0.66105,0.6611,113600000.0
2009-07-23 08:29:00,0.66105,0.66135,0.661,0.6613,185400000.0
2009-07-23 08:30:00,0.66135,0.6617,0.66135,0.66165,105600000.0
2009-07-23 08:31:00,0.66185,0.66185,0.6617,0.6617,54400000.0
2009-07-23 08:32:00,0.6617,0.6617,0.66135,0.6614,94200001.0
2009-07-23 08:33:00,0.6614,0.6614,0.6611,0.6611,98000000.0
2009-07-23 08:34:00,0.66115,0.66115,0.66115,0.66115,4800000.0
2009-07-23 08:35:00,0.66105,0.66105,0.66105,0.66105,16000000.0
2009-07-23 08:36:00,0.66105,0.66105,0.66085,0.66085,77600000.0
2009-07-23 08:37:00,0.6609,0.6609,0.6604,0.66055,257000000.0
2009-07-23 08:38:00,0.6606,0.66065,0.66035,0.6605,238000000.0
2009-07-23 08:39:00,0.6605,0.66055,0.6604,0.6604,107200000.0
2009-07-23 08:40:00,0.6605,0.66065,0.6604,0.6604,185000001.0
2009-07-23 08:41:00,0.66075,0.661,0.66055,0.66065,436000003.0
2009-07-23 08:42:00,0.6606,0.66085,0.6605,0.6607,218400002.0
2009-07-23 08:43:00,0.6607,0.6607,0.66045,0.6605,148800000.0
2009-07-23 08:44:00,0.6605,0.6605,0.6605,0.6605,122400000.0
2009-07-23 08:45:00,0.6605,0.6606,0.6605,0.66055,127500001.0
2009-07-23 08:46:00,0.6605,0.6605,0.66035,0.66035,270600001.0
2009-07-23 08:47:00,0.6603,0.6605,0.6603,0.6605,206400002.0
2009-07-23 08:48:00,0.6605,0.66055,0.6604,0.66055,151400001.0
2009-07-23 08:49:00,0.6605,0.6606,0.6599,0.65995,285000003.0
2009-07-23 08:50:00,0.6599,0.66005,0.6597,0.65975,464600001.0
2009-07-23 08:51:00,0.6597,0.6597,0.6595,0.6595,409600000.0
2009-07-23 08:52:00,0.6595,0.6596,0.6595,0.65955,187600001.0
2009-07-23 08:53:00,0.65955,0.65955,0.6593,0.6594,559600003.0
2009-07-23 08:54:00,0.6594,0.65955,0.65935,0.65945,207000000.0
2009-07-23 08:55:00,0.65945,0.65965,0.6594,0.65945,338200000.0
2009-07-23 08:56:00,0.65945,0.6596,0.6594,0.6595,578199997.0
2009-07-23 08:57:00,0.6595,0.6596,0.65925,0.65955,273800000.0
2009-07-23 08:58:00,0.6596,0.65975,0.6596,0.65965,151200000.0
2009-07-23 08:59:00,0.6597,0.6602,0.6597,0.6599,157400000.0
2009-07-23 09:00:00,0.66,0.66045,0.6599,0.6601,533399997.0
2009-07-23 09:01:00,0.6601,0.6602,0.6601,0.6602,66800000.0
2009-07-23 09:02:00,0.66015,0.66015,0.66,0.66,167800000.0
2009-07-23 09:03:00,0.66,0.6602,0.66,0.6602,218800002.0
2009-07-23 09:04:00,0.6602,0.66035,0.66015,0.6602,480399996.0
2009-07-23 09:05:00,0.66025,0.66035,0.6601,0.66035,279200001.0
2009-07-23 09:06:00,0.6604,0.66065,0.6602,0.66035,657299992.0
2009-07-23 09:07:00,0.6603,0.6603,0.6598,0.65985,488199994.0
2009-07-23 09:08:00,0.65985,0.66015,0.65975,0.66015,423199998.0
2009-07-23 09:09:00,0.66015,0.6602,0.66015,0.66015,28000000.0
2009-07-23 09:10:00,0.66015,0.6602,0.65995,0.66005,99200000.0
2009-07-23 09:11:00,0.66005,0.66015,0.65985,0.66015,354600006.0
2009-07-23 09:12:00,0.6602,0.6603,0.66,0.66025,176199999.0
2009-07-23 09:13:00,0.66015,0.66035,0.6601,0.6603,156600000.0
2009-07-23 09:14:00,0.6603,0.66035,0.6601,0.6601,117800000.0
2009-07-23 09:15:00,0.66025,0.66025,0.65965,0.6597,425000003.0
2009-07-23 09:16:00,0.6597,0.6601,0.6597,0.66005,415599996.0
2009-07-23 09:17:00,0.6601,0.66025,0.65995,0.66,337600001.0
2009-07-23 09:18:00,0.65995,0.6602,0.6599,0.66005,176200000.0
2009-07-23 09:19:00,0.6601,0.66015,0.6599,0.65995,130800000.0
2009-07-23 09:20:00,0.65995,0.66005,0.65985,0.66,209400000.0
2009-07-23 09:21:00,0.66,0.6601,0.6598,0.6598,354399997.0
2009-07-23 09:22:00,0.6598,0.66015,0.6598,0.66,253999998.0
2009-07-23 09:23:00,0.66,0.66,0.6599,0.6599,8600000.0
2009-07-23 09:24:00,0.66,0.6603,0.6599,0.6603,383200001.0
2009-07-23 09:25:00,0.66025,0.66045,0.6601,0.66035,184400000.0
2009-07-23 09:26:00,0.6608,0.6608,0.6605,0.66055,90799999.0
2009-07-23 09:27:00,0.66055,0.661,0.66045,0.6609,87000000.0
2009-07-23 09:28:00,0.6609,0.6609,0.6606,0.6607,233500000.0
2009-07-23 09:29:00,0.66075,0.66075,0.66055,0.66055,116600001.0
2009-07-23 09:30:00,0.66055,0.6608,0.6605,0.6605,228600000.0
2009-07-23 09:31:00,0.6606,0.6607,0.6603,0.6603,155600000.0
2009-07-23 09:32:00,0.6603,0.6605,0.6603,0.66035,356199999.0
2009-07-23 09:33:00,0.6605,0.6605,0.66025,0.66035,160599999.0
2009-07-23 09:34:00,0.66035,0.6604,0.66025,0.6603,300400000.0
2009-07-23 09:35:00,0.6603,0.6608,0.6603,0.6607,253800000.0
2009-07-23 09:36:00,0.66075,0.6608,0.6605,0.66065,309000001.0
2009-07-23 09:37:00,0.66065,0.6609,0.6603,0.66035,545200003.0
2009-07-23 09:38:00,0.66035,0.66085,0.66035,0.66075,394399999.0
2009-07-23 09:39:00,0.66075,0.6608,0.6603,0.6605,208800000.0
2009-07-23 09:40:00,0.6605,0.6605,0.66045,0.6605,117600000.0
2009-07-23 09:41:00,0.6605,0.6607,0.66045,0.66065,201000003.0
2009-07-23 09:42:00,0.6607,0.6608,0.6605,0.6606,113000000.0
2009-07-23 09:43:00,0.66055,0.66065,0.66055,0.66065,32000000.0
2009-07-23 09:44:00,0.66065,0.6608,0.6603,0.6608,272400004.0
2009-07-23 09:45:00,0.66075,0.6611,0.6607,0.66095,262599999.0
2009-07-23 09:46:00,0.661,0.661,0.66075,0.66085,106000000.0
2009-07-23 09:47:00,0.661,0.6611,0.6609,0.66095,270000000.0
2009-07-23 09:48:00,0.6611,0.6612,0.661,0.66105,349800000.0
2009-07-23 09:49:00,0.66085,0.66095,0.66045,0.6606,582599999.0
2009-07-23 09:50:00,0.66065,0.6611,0.66065,0.6611,295500000.0
2009-07-23 09:51:00,0.6611,0.6611,0.6608,0.6611,208199999.0
2009-07-23 09:52:00,0.66095,0.66105,0.66085,0.66085,434200003.0
2009-07-23 09:53:00,0.66085,0.661,0.66085,0.661,77400000.0
2009-07-23 09:54:00,0.661,0.661,0.6606,0.6607,202399999.0
2009-07-23 09:55:00,0.6607,0.6607,0.6603,0.6605,697400002.0
2009-07-23 09:56:00,0.6605,0.6606,0.6604,0.6606,263200000.0
2009-07-23 09:57:00,0.66055,0.66055,0.66055,0.66055,325000002.0
2009-07-23 09:58:00,0.6607,0.6608,0.66055,0.6607,100400000.0
2009-07-23 09:59:00,0.6607,0.6607,0.66025,0.66025,160000000.0
2009-07-23 10:00:00,0.66025,0.6605,0.6602,0.6602,227800001.0
2009-07-23 10:01:00,0.6603,0.6605,0.6602,0.6602,214199999.0
2009-07-23 10:02:00,0.6602,0.66035,0.66005,0.66025,440799998.0
2009-07-23 10:03:00,0.6604,0.6604,0.6602,0.6602,82999999.0
2009-07-23 10:04:00,0.6602,0.6603,0.6601,0.66015,277600003.0
2009-07-23 10:05:00,0.6603,0.6603,0.66005,0.6602,374599999.0
2009-07-23 10:06:00,0.6602,0.6602,0.66,0.66,308800000.0
2009-07-23 10:07:00,0.66,0.66005,0.6599,0.66,249600001.0
2009-07-23 10:08:00,0.6601,0.6601,0.65995,0.65995,169800005.0
2009-07-23 10:09:00,0.65995,0.6601,0.6597,0.6597,228200001.0
2009-07-23 10:10:00,0.6599,0.6599,0.6596,0.65975,67400000.0
2009-07-23 10:11:00,0.6598,0.6599,0.65975,0.6598,273400005.0
2009-07-23 10:12:00,0.6598,0.6599,0.65955,0.65955,180800000.0
2009-07-23 10:13:00,0.65955,0.66,0.65955,0.6599,115600000.0
2009-07-23 10:14:00,0.6599,0.6599,0.6598,0.6598,79600000.0
2009-07-23 10:15:00,0.6599,0.66005,0.6598,0.65995,91800000.0
2009-07-23 10:16:00,0.6599,0.6599,0.6597,0.6597,22400000.0
2009-07-23 10:17:00,0.6597,0.6601,0.6596,0.65985,216799997.0
2009-07-23 10:18:00,0.65985,0.6599,0.65945,0.6596,189400002.0
2009-07-23 10:19:00,0.6596,0.66005,0.6596,0.6599,92800000.0
2009-07-23 10:20:00,0.6599,0.65995,0.6599,0.65995,121200000.0
2009-07-23 10:21:00,0.65995,0.65995,0.65975,0.65995,155600000.0
2009-07-23 10:22:00,0.66,0.6601,0.6599,0.6601,127200000.0
2009-07-23 10:23:00,0.6599,0.6603,0.6599,0.66015,296800000.0
2009-07-23 10:24:00,0.66015,0.6606,0.66005,0.66005,229400002.0
2009-07-23 10:25:00,0.6601,0.6605,0.6601,0.6603,170800001.0
2009-07-23 10:26:00,0.6603,0.6603,0.6602,0.6603,122800000.0
2009-07-23 10:27:00,0.6603,0.66055,0.6603,0.66055,365400001.0
2009-07-23 10:28:00,0.66055,0.66065,0.6604,0.6604,399000000.0
2009-07-23 10:29:00,0.6604,0.6606,0.65995,0.65995,334000000.0
2009-07-23 10:30:00,0.66,0.66055,0.66,0.6602,200400000.0
2009-07-23 10:31:00,0.6603,0.6604,0.6602,0.6604,188200000.0
2009-07-23 10:32:00,0.6604,0.6605,0.6603,0.6603,225200000.0
2009-07-23 10:33:00,0.6603,0.6605,0.66015,0.6605,171800000.0
2009-07-23 10:34:00,0.6605,0.661,0.6605,0.661,166000000.0
2009-07-23 10:35:00,0.6609,0.661,0.66075,0.66095,219800002.0
2009-07-23 10:36:00,0.6611,0.66115,0.6604,0.6606,398599997.0
2009-07-23 10:37:00,0.66065,0.6609,0.6605,0.6605,326600001.0
2009-07-23 10:38:00,0.6605,0.6608,0.66025,0.6607,264000001.0
2009-07-23 10:39:00,0.6606,0.6607,0.66045,0.66045,91200001.0
2009-07-23 10:40:00,0.6605,0.66055,0.66045,0.66045,399200006.0
2009-07-23 10:41:00,0.66045,0.6605,0.66045,0.66045,27200000.0
2009-07-23 10:42:00,0.66045,0.6605,0.66045,0.66045,179400005.0
2009-07-23 10:43:00,0.66045,0.6605,0.66045,0.66045,206800001.0
2009-07-23 10:44:00,0.66035,0.6604,0.66035,0.6604,177999996.0
2009-07-23 10:45:00,0.6604,0.6604,0.66035,0.66035,127599999.0
2009-07-23 10:46:00,0.66035,0.66075,0.66035,0.66075,387799999.0
2009-07-23 10:47:00,0.6607,0.6608,0.6606,0.6607,77000001.0
2009-07-23 10:48:00,0.6607,0.661,0.6607,0.66085,70199999.0
2009-07-23 10:49:00,0.6608,0.6608,0.6607,0.66075,104600001.0
2009-07-23 10:50:00,0.66075,0.661,0.66065,0.6609,138400002.0
2009-07-23 10:51:00,0.6609,0.6609,0.6607,0.66075,57600000.0
2009-07-23 10:52:00,0.66075,0.66075,0.66075,0.66075,16800000.0
2009-07-23 10:53:00,0.6608,0.6608,0.6608,0.6608,45000000.0
2009-07-23 10:54:00,0.6608,0.6608,0.6606,0.6607,262500004.0
2009-07-23 10:55:00,0.6607,0.6607,0.66045,0.66055,495800001.0
2009-07-23 10:56:00,0.6606,0.6607,0.6604,0.6607,200400000.0
2009-07-23 10:57:00,0.6607,0.6607,0.6606,0.66065,55600000.0
2009-07-23 10:58:00,0.66065,0.66065,0.66065,0.66065,4800000.0
2009-07-23 10:59:00,0.66065,0.6607,0.66065,0.6607,17600000.0
2009-07-23 11:00:00,0.6607,0.6607,0.66065,0.66065,14400000.0
2009-07-23 11:01:00,0.6606,0.6606,0.66005,0.66025,188000001.0
2009-07-23 11:02:00,0.66025,0.6603,0.6602,0.6603,46400000.0
2009-07-23 11:03:00,0.6603,0.6603,0.6603,0.6603,14400000.0
2009-07-23 11:04:00,0.66025,0.66025,0.66025,0.66025,51800000.0
2009-07-23 11:05:00,0.6603,0.6605,0.6603,0.66045,73600000.0
2009-07-23 11:06:00,0.66045,0.66055,0.66045,0.6605,28800000.0
2009-07-23 11:07:00,0.66045,0.6605,0.66015,0.66025,94200001.0
2009-07-23 11:08:00,0.66025,0.6605,0.6601,0.6601,155400000.0
2009-07-23 11:09:00,0.6601,0.66035,0.6601,0.66035,156800000.0
2009-07-23 11:10:00,0.66045,0.6606,0.6603,0.6604,198200001.0
2009-07-23 11:11:00,0.6605,0.66055,0.6603,0.6603,145799997.0
2009-07-23 11:12:00,0.66035,0.6605,0.66035,0.66035,290799999.0
2009-07-23 11:13:00,0.66035,0.6604,0.66005,0.66005,198600000.0
2009-07-23 11:14:00,0.66035,0.66035,0.66025,0.66035,218600003.0
2009-07-23 11:15:00,0.66035,0.66035,0.66035,0.66035,159600001.0
2009-07-23 11:16:00,0.66045,0.6605,0.66035,0.6605,299400001.0
2009-07-23 11:17:00,0.66045,0.6605,0.66045,0.6605,111800000.0
2009-07-23 11:18:00,0.66055,0.66055,0.6604,0.6605,144800000.0
2009-07-23 11:19:00,0.66045,0.6606,0.66025,0.66025,265400001.0
2009-07-23 11:20:00,0.66025,0.66025,0.6602,0.66025,187799999.0
2009-07-23 11:21:00,0.66025,0.66025,0.66015,0.66025,116200000.0
2009-07-23 11:22:00,0.66025,0.66025,0.6602,0.66025,160600001.0
2009-07-23 11:23:00,0.6602,0.66035,0.6602,0.66035,21800000.0
2009-07-23 11:24:00,0.66025,0.66025,0.66015,0.6602,112999999.0
2009-07-23 11:25:00,0.6602,0.66025,0.6602,0.66025,193200003.0
2009-07-23 11:26:00,0.66025,0.66055,0.66025,0.6605,377600000.0
2009-07-23 11:27:00,0.6605,0.6605,0.66025,0.66035,335800002.0
2009-07-23 11:28:00,0.66035,0.66065,0.66025,0.6604,446200001.0
2009-07-23 11:29:00,0.6604,0.66055,0.66025,0.6604,252600000.0
2009-07-23 11:30:00,0.6604,0.66055,0.66035,0.6604,137400000.0
2009-07-23 11:31:00,0.6605,0.6605,0.66025,0.66035,172600000.0
2009-07-23 11:32:00,0.6603,0.6603,0.6601,0.6601,118200000.0
2009-07-23 11:33:00,0.6601,0.66025,0.66005,0.66025,251599995.0
2009-07-23 11:34:00,0.66025,0.66025,0.6602,0.6602,61800000.0
2009-07-23 11:35:00,0.6602,0.66025,0.66005,0.6601,174000000.0
2009-07-23 11:36:00,0.6601,0.66025,0.65995,0.6601,392599999.0
2009-07-23 11:37:00,0.6601,0.66025,0.6601,0.66015,118200001.0
2009-07-23 11:38:00,0.66015,0.6603,0.6601,0.66025,244600003.0
2009-07-23 11:39:00,0.6603,0.6604,0.66025,0.66025,96200000.0
2009-07-23 11:40:00,0.66025,0.66025,0.66015,0.66015,132399999.0
2009-07-23 11:41:00,0.66015,0.66015,0.66015,0.66015,347600000.0
2009-07-23 11:42:00,0.66015,0.6602,0.66005,0.66005,100400000.0
2009-07-23 11:43:00,0.66005,0.6602,0.66,0.66015,85600000.0
2009-07-23 11:44:00,0.66025,0.66025,0.66015,0.66015,15400000.0
2009-07-23 11:45:00,0.66015,0.66015,0.6601,0.6601,89999999.0
2009-07-23 11:46:00,0.6601,0.6602,0.65995,0.6601,85200000.0
2009-07-23 11:47:00,0.66005,0.66025,0.66005,0.66015,189799999.0
2009-07-23 11:48:00,0.66015,0.66015,0.66005,0.66005,235599997.0
2009-07-23 11:49:00,0.66005,0.6602,0.66,0.66005,127800001.0
2009-07-23 11:50:00,0.66005,0.66005,0.66005,0.66005,149399997.0
2009-07-23 11:51:00,0.66005,0.66005,0.65985,0.65985,203800000.0
2009-07-23 11:52:00,0.65985,0.66005,0.65985,0.65985,115799999.0
2009-07-23 11:53:00,0.6599,0.66005,0.6599,0.66,263199998.0
2009-07-23 11:54:00,0.66005,0.66005,0.65995,0.66,115800000.0
2009-07-23 11:55:00,0.66,0.66035,0.65995,0.66035,320800004.0
2009-07-23 11:56:00,0.66035,0.66035,0.6603,0.6603,99800000.0
2009-07-23 11:57:00,0.6603,0.6603,0.6599,0.66,182200000.0
2009-07-23 11:58:00,0.66,0.6602,0.6599,0.66005,645799997.0
2009-07-23 11:59:00,0.66015,0.6602,0.6601,0.6602,50800000.0
2009-07-23 12:00:00,0.6602,0.6602,0.6602,0.6602,5000000.0
2009-07-23 12:01:00,0.6602,0.6602,0.6602,0.6602,4000000.0
2009-07-23 12:02:00,0.6602,0.6602,0.6602,0.6602,13600000.0
2009-07-23 12:03:00,0.6602,0.6602,0.6602,0.6602,4000000.0
2009-07-23 12:04:00,0.6602,0.6602,0.6602,0.6602,14600000.0
2009-07-23 12:05:00,0.6602,0.6604,0.6602,0.66025,135200001.0
2009-07-23 12:06:00,0.66025,0.6604,0.66025,0.66025,70400002.0
2009-07-23 12:07:00,0.66025,0.6603,0.66025,0.6603,20200000.0
2009-07-23 12:08:00,0.6603,0.66055,0.6603,0.6603,164400000.0
2009-07-23 12:09:00,0.6603,0.6604,0.66025,0.6604,157800001.0
2009-07-23 12:10:00,0.6604,0.6604,0.6604,0.6604,4800000.0
2009-07-23 12:11:00,0.6604,0.66045,0.6604,0.6604,48200000.0
2009-07-23 12:12:00,0.6604,0.6604,0.6604,0.6604,14400000.0
2009-07-23 12:13:00,0.6604,0.6604,0.6604,0.6604,53400000.0
2009-07-23 12:14:00,0.6604,0.66045,0.6603,0.66045,133000000.0
2009-07-23 12:15:00,0.6605,0.6605,0.66025,0.66025,162800000.0
2009-07-23 12:16:00,0.66025,0.6603,0.6602,0.6602,88000001.0
2009-07-23 12:17:00,0.6602,0.6603,0.6602,0.6602,145199999.0
2009-07-23 12:18:00,0.6602,0.6602,0.66015,0.6602,39200000.0
2009-07-23 12:19:00,0.6602,0.66025,0.6602,0.6602,44200000.0
2009-07-23 12:20:00,0.66,0.66015,0.66,0.66005,308399994.0
2009-07-23 12:21:00,0.6601,0.6601,0.6599,0.6599,164199997.0
2009-07-23 12:22:00,0.65995,0.6601,0.6599,0.6601,534999999.0
2009-07-23 12:23:00,0.6601,0.6602,0.66005,0.66005,57399998.0
2009-07-23 12:24:00,0.66015,0.6602,0.66005,0.66005,118399996.0
2009-07-23 12:25:00,0.66005,0.66005,0.66005,0.66005,18600000.0
2009-07-23 12:26:00,0.66005,0.66005,0.65975,0.65985,98400002.0
2009-07-23 12:27:00,0.65985,0.6599,0.65985,0.6599,154999998.0
2009-07-23 12:28:00,0.65995,0.65995,0.6599,0.65995,99000000.0
2009-07-23 12:29:00,0.65995,0.65995,0.6598,0.6598,303000000.0
2009-07-23 12:30:00,0.6598,0.6598,0.6596,0.65965,270599998.0
2009-07-23 12:31:00,0.65965,0.6598,0.6596,0.6597,191800000.0
2009-07-23 12:32:00,0.6598,0.6598,0.6595,0.6595,92799999.0
2009-07-23 12:33:00,0.6595,0.6597,0.6595,0.65965,285400000.0
2009-07-23 12:34:00,0.65965,0.65965,0.6592,0.6593,444600003.0
2009-07-23 12:35:00,0.65935,0.6594,0.659,0.65905,206200000.0
2009-07-23 12:36:00,0.65905,0.65915,0.659,0.6591,315940000.0
2009-07-23 12:37:00,0.6591,0.6592,0.65905,0.6591,248400000.0
2009-07-23 12:38:00,0.6591,0.6591,0.65905,0.65905,133600000.0
2009-07-23 12:39:00,0.65905,0.6591,0.65905,0.65905,59400000.0
2009-07-23 12:40:00,0.65889,0.65929,0.65878,0.65889,278199999.0
2009-07-23 12:41:00,0.65879,0.65887,0.65855,0.65887,399199998.0
2009-07-23 12:42:00,0.65887,0.65895,0.65871,0.65892,325800000.0
2009-07-23 12:43:00,0.65905,0.65905,0.65905,0.65905,77000000.0
2009-07-23 12:44:00,0.65905,0.6591,0.659,0.65905,421050000.0
2009-07-23 12:45:00,0.65905,0.65905,0.65905,0.65905,82600001.0
2009-07-23 12:46:00,0.65905,0.6591,0.65905,0.65905,66200000.0
2009-07-23 12:47:00,0.6591,0.6591,0.65905,0.65905,53400000.0
2009-07-23 12:48:00,0.65905,0.6591,0.65905,0.6591,21200000.0
2009-07-23 12:49:00,0.6591,0.6591,0.6591,0.6591,110800000.0
2009-07-23 12:50:00,0.6591,0.6591,0.6591,0.6591,33600000.0
2009-07-23 12:51:00,0.6591,0.6591,0.6591,0.6591,24600000.0
2009-07-23 12:52:00,0.6591,0.6591,0.6591,0.6591,75400000.0
2009-07-23 12:53:00,0.6591,0.6591,0.6591,0.6591,171800000.0
2009-07-23 12:54:00,0.6588,0.65903,0.65873,0.65889,344599997.0
2009-07-23 12:55:00,0.6591,0.6591,0.6586,0.6588,229240000.0
2009-07-23 12:56:00,0.6588,0.6588,0.65845,0.6586,610600000.0
2009-07-23 12:57:00,0.6586,0.6588,0.6585,0.6585,190000000.0
2009-07-23 12:58:00,0.6585,0.65855,0.6583,0.6583,235799999.0
2009-07-23 12:59:00,0.65835,0.6587,0.6583,0.65855,359199999.0
2009-07-23 13:00:00,0.65855,0.65885,0.6585,0.65875,596400000.0
2009-07-23 13:01:00,0.65875,0.6589,0.65855,0.6587,394199998.0
2009-07-23 13:02:00,0.6587,0.6587,0.65845,0.65845,505399998.0
2009-07-23 13:03:00,0.65855,0.65865,0.6584,0.6586,393000000.0
2009-07-23 13:04:00,0.6586,0.6586,0.6584,0.6584,40800000.0
2009-07-23 13:05:00,0.65845,0.65855,0.6584,0.6584,126200000.0
2009-07-23 13:06:00,0.65845,0.6586,0.6584,0.65855,239000000.0
2009-07-23 13:07:00,0.65865,0.65875,0.6583,0.65845,167800000.0
2009-07-23 13:08:00,0.65845,0.6587,0.6584,0.65855,262700000.0
2009-07-23 13:09:00,0.65855,0.65865,0.65855,0.6586,150600001.0
2009-07-23 13:10:00,0.6586,0.6586,0.6586,0.6586,3000000.0
2009-07-23 13:11:00,0.6586,0.65865,0.6584,0.6584,108400000.0
2009-07-23 13:12:00,0.6584,0.65855,0.65835,0.6584,277800000.0
2009-07-23 13:13:00,0.6584,0.6584,0.6583,0.6583,125200000.0
2009-07-23 13:14:00,0.6584,0.65845,0.6583,0.65845,146000000.0
2009-07-23 13:15:00,0.65845,0.65845,0.6584,0.65845,27000000.0
2009-07-23 13:16:00,0.6585,0.65855,0.65835,0.6584,98200000.0
2009-07-23 13:17:00,0.6584,0.65855,0.6584,0.65855,123200000.0
2009-07-23 13:18:00,0.65855,0.65855,0.65825,0.65835,233000001.0
2009-07-23 13:19:00,0.6584,0.6585,0.6583,0.6583,104200000.0
2009-07-23 13:20:00,0.6583,0.6583,0.65815,0.6583,181000000.0
2009-07-23 13:21:00,0.6583,0.6583,0.65815,0.65815,218000000.0
2009-07-23 13:22:00,0.6582,0.65825,0.658,0.658,344200000.0
2009-07-23 13:23:00,0.65795,0.658,0.65765,0.65785,327700001.0
2009-07-23 13:24:00,0.65785,0.6583,0.6578,0.65825,232000002.0
2009-07-23 13:25:00,0.6583,0.65845,0.6583,0.65845,30200000.0
2009-07-23 13:26:00,0.65845,0.6586,0.6584,0.6584,132400000.0
2009-07-23 13:27:00,0.6584,0.6585,0.6583,0.6584,185600000.0
2009-07-23 13:28:00,0.6584,0.6585,0.6583,0.6583,54200000.0
2009-07-23 13:29:00,0.6584,0.6584,0.6581,0.65825,174600000.0
2009-07-23 13:30:00,0.6584,0.6588,0.6583,0.6588,224799999.0
2009-07-23 13:31:00,0.6588,0.65905,0.6588,0.65885,175200000.0
2009-07-23 13:32:00,0.6588,0.6589,0.6588,0.6589,121200000.0
2009-07-23 13:33:00,0.6589,0.6589,0.65885,0.65885,76200002.0
2009-07-23 13:34:00,0.6589,0.6589,0.65885,0.6589,60000000.0
2009-07-23 13:35:00,0.6589,0.6589,0.6589,0.6589,54000000.0
2009-07-23 13:36:00,0.6589,0.6591,0.6588,0.6591,210800000.0
2009-07-23 13:37:00,0.6591,0.6593,0.65905,0.65925,148800000.0
2009-07-23 13:38:00,0.6593,0.65955,0.6591,0.6592,240200000.0
2009-07-23 13:39:00,0.6592,0.65965,0.6592,0.65945,62200000.0
2009-07-23 13:40:00,0.65955,0.65955,0.6594,0.6594,130200000.0
2009-07-23 13:41:00,0.6594,0.65945,0.65935,0.65935,44800000.0
2009-07-23 13:42:00,0.65935,0.65935,0.65935,0.65935,47400000.0
2009-07-23 13:43:00,0.65935,0.6594,0.65935,0.6594,39800000.0
2009-07-23 13:44:00,0.65935,0.6595,0.65935,0.65935,29000000.0
2009-07-23 13:45:00,0.6594,0.6594,0.65905,0.6591,137800001.0
2009-07-23 13:46:00,0.65915,0.65915,0.659,0.659,167600000.0
2009-07-23 13:47:00,0.65905,0.6593,0.65895,0.6593,288000000.0
2009-07-23 13:48:00,0.65925,0.6593,0.65915,0.65925,197800000.0
2009-07-23 13:49:00,0.6593,0.6594,0.6593,0.6593,56200000.0
2009-07-23 13:50:00,0.6593,0.6593,0.65925,0.6593,98199998.0
2009-07-23 13:51:00,0.65925,0.6595,0.65925,0.6595,159599999.0
2009-07-23 13:52:00,0.6595,0.6597,0.6595,0.6597,199800001.0
2009-07-23 13:53:00,0.6597,0.6597,0.6597,0.6597,7000000.0
2009-07-23 13:54:00,0.6597,0.6597,0.6593,0.6593,95800001.0
2009-07-23 13:55:00,0.6593,0.6594,0.6593,0.6593,91200002.0
2009-07-23 13:56:00,0.6593,0.6593,0.6591,0.6591,189800000.0
2009-07-23 13:57:00,0.65905,0.6592,0.659,0.65915,85600001.0
2009-07-23 13:58:00,0.65915,0.65925,0.6591,0.6592,461400002.0
2009-07-23 13:59:00,0.6592,0.6593,0.6592,0.65925,229000000.0
2009-07-23 14:00:00,0.65925,0.6593,0.65915,0.6592,403799999.0
2009-07-23 14:01:00,0.65915,0.65925,0.65915,0.6592,287399996.0
2009-07-23 14:02:00,0.6592,0.6593,0.6589,0.6589,615000003.0
2009-07-23 14:03:00,0.65895,0.6591,0.6589,0.659,359400002.0
2009-07-23 14:04:00,0.659,0.6593,0.659,0.659,281600000.0
2009-07-23 14:05:00,0.65915,0.6594,0.65885,0.65905,382800001.0
2009-07-23 14:06:00,0.659,0.659,0.6589,0.6589,116000000.0
2009-07-23 14:07:00,0.6589,0.6589,0.6589,0.6589,4800000.0
2009-07-23 14:08:00,0.6589,0.6589,0.6589,0.6589,4800000.0
2009-07-23 14:09:00,0.65885,0.65885,0.65885,0.65885,4800000.0
2009-07-23 14:10:00,0.6589,0.6589,0.65885,0.65885,9600000.0
2009-07-23 14:11:00,0.65885,0.6589,0.6588,0.6588,54600000.0
2009-07-23 14:12:00,0.659,0.6592,0.659,0.65915,113000000.0
2009-07-23 14:13:00,0.65915,0.65925,0.6591,0.6591,102200000.0
2009-07-23 14:14:00,0.6591,0.6593,0.6591,0.6593,137400000.0
2009-07-23 14:15:00,0.65935,0.6595,0.65925,0.6594,138000000.0
2009-07-23 14:16:00,0.65935,0.6594,0.6593,0.65935,36600000.0
2009-07-23 14:17:00,0.6594,0.65955,0.6593,0.6595,138800000.0
2009-07-23 14:18:00,0.65945,0.65975,0.65945,0.65975,178000000.0
2009-07-23 14:19:00,0.6598,0.66015,0.6597,0.6601,236000000.0
2009-07-23 14:20:00,0.6601,0.6601,0.6598,0.6599,278000001.0
2009-07-23 14:21:00,0.6599,0.6599,0.6598,0.6598,140000000.0
2009-07-23 14:22:00,0.6598,0.65985,0.6597,0.6597,154200000.0
2009-07-23 14:23:00,0.6597,0.6599,0.65955,0.6596,494400006.0
2009-07-23 14:24:00,0.6596,0.6598,0.6596,0.6597,113200000.0
2009-07-23 14:25:00,0.6597,0.6597,0.65955,0.6596,147000002.0
2009-07-23 14:26:00,0.6596,0.6597,0.65955,0.6596,184600000.0
2009-07-23 14:27:00,0.6597,0.6597,0.65955,0.6596,255000001.0
2009-07-23 14:28:00,0.65955,0.65965,0.65955,0.65955,207600000.0
2009-07-23 14:29:00,0.65955,0.65955,0.6593,0.6593,165600000.0
2009-07-23 14:30:00,0.6593,0.6599,0.6593,0.6595,69600000.0
2009-07-23 14:31:00,0.6597,0.6601,0.6596,0.66,66400001.0
2009-07-23 14:32:00,0.66,0.66005,0.65955,0.6598,38000000.0
2009-07-23 14:33:00,0.6598,0.6598,0.6595,0.65955,159900002.0
2009-07-23 14:34:00,0.65955,0.65955,0.65935,0.65935,292400003.0
2009-07-23 14:35:00,0.6594,0.6594,0.65895,0.65895,850200006.0
2009-07-23 14:36:00,0.65895,0.6591,0.65895,0.6591,275800004.0
2009-07-23 14:37:00,0.6591,0.6592,0.65905,0.6592,211200000.0
2009-07-23 14:38:00,0.6591,0.6592,0.6591,0.6591,110000000.0
2009-07-23 14:39:00,0.65905,0.6596,0.65905,0.65945,300999999.0
2009-07-23 14:40:00,0.65945,0.6601,0.65945,0.6598,427650002.0
2009-07-23 14:41:00,0.6598,0.66,0.6596,0.6597,102000000.0
2009-07-23 14:42:00,0.6597,0.6598,0.6595,0.65955,108400000.0
2009-07-23 14:43:00,0.6595,0.65955,0.65945,0.6595,263800007.0
2009-07-23 14:44:00,0.65945,0.65945,0.6593,0.65935,149000000.0
2009-07-23 14:45:00,0.65935,0.65945,0.6593,0.65945,349400000.0
2009-07-23 14:46:00,0.65945,0.6598,0.65945,0.65945,408999996.0
2009-07-23 14:47:00,0.65945,0.65985,0.65945,0.6597,471400000.0
2009-07-23 14:48:00,0.6597,0.65985,0.6594,0.65955,319800001.0
2009-07-23 14:49:00,0.65945,0.65955,0.65945,0.6595,368800006.0
2009-07-23 14:50:00,0.6595,0.65965,0.6595,0.6596,392800003.0
2009-07-23 14:51:00,0.6596,0.65975,0.6595,0.6596,271000000.0
2009-07-23 14:52:00,0.6596,0.65975,0.65955,0.65955,339200000.0
2009-07-23 14:53:00,0.6596,0.6596,0.65945,0.65945,44199999.0
2009-07-23 14:54:00,0.65945,0.65945,0.65925,0.6593,337600000.0
2009-07-23 14:55:00,0.6594,0.6596,0.6594,0.6595,90000002.0
2009-07-23 14:56:00,0.6595,0.6596,0.6594,0.6596,179200001.0
2009-07-23 14:57:00,0.65955,0.6598,0.65955,0.6596,151600001.0
2009-07-23 14:58:00,0.6596,0.6596,0.6592,0.65925,413200000.0
2009-07-23 14:59:00,0.65925,0.65945,0.65925,0.65935,313600001.0
2009-07-23 15:00:00,0.6594,0.6594,0.65925,0.6594,88399999.0
2009-07-23 15:01:00,0.6593,0.6594,0.6592,0.6594,89599999.0
2009-07-23 15:02:00,0.6594,0.6598,0.65925,0.65955,60599999.0
2009-07-23 15:03:00,0.6596,0.6596,0.65945,0.65945,230800002.0
2009-07-23 15:04:00,0.6595,0.6595,0.6588,0.6589,381400000.0
2009-07-23 15:05:00,0.6589,0.659,0.6586,0.659,247399998.0
2009-07-23 15:06:00,0.659,0.65905,0.65895,0.65905,408799999.0
2009-07-23 15:07:00,0.65905,0.6591,0.65835,0.65835,629800001.0
2009-07-23 15:08:00,0.6584,0.65845,0.65825,0.65835,470399999.0
2009-07-23 15:09:00,0.6584,0.6584,0.6581,0.6581,205200000.0
2009-07-23 15:10:00,0.6582,0.6583,0.6579,0.658,166100000.0
2009-07-23 15:11:00,0.658,0.658,0.6578,0.658,279000000.0
2009-07-23 15:12:00,0.658,0.65805,0.658,0.658,73800000.0
2009-07-23 15:13:00,0.658,0.6582,0.658,0.658,176600000.0
2009-07-23 15:14:00,0.65795,0.658,0.65765,0.65765,114600000.0
2009-07-23 15:15:00,0.65765,0.6579,0.6574,0.65775,265800000.0
2009-07-23 15:16:00,0.65775,0.658,0.6577,0.6579,113400000.0
2009-07-23 15:17:00,0.658,0.65815,0.65775,0.658,314800000.0
2009-07-23 15:18:00,0.65795,0.6582,0.65795,0.658,245200000.0
2009-07-23 15:19:00,0.658,0.65835,0.658,0.65825,104800000.0
2009-07-23 15:20:00,0.65825,0.6584,0.6581,0.6583,130000000.0
2009-07-23 15:21:00,0.65825,0.6584,0.65815,0.6584,207599999.0
2009-07-23 15:22:00,0.6584,0.6584,0.6578,0.6578,184600000.0
2009-07-23 15:23:00,0.6578,0.6579,0.6578,0.6579,81200000.0
2009-07-23 15:24:00,0.6579,0.6581,0.6579,0.6581,94600000.0
2009-07-23 15:25:00,0.658,0.65805,0.65795,0.658,386799999.0
2009-07-23 15:26:00,0.6579,0.6579,0.6575,0.6575,442600003.0
2009-07-23 15:27:00,0.6575,0.65795,0.6574,0.6577,198600000.0
2009-07-23 15:28:00,0.6577,0.6581,0.6577,0.658,81600000.0
2009-07-23 15:29:00,0.6581,0.6581,0.65765,0.65765,144400000.0
2009-07-23 15:30:00,0.6578,0.6578,0.6576,0.6577,103300000.0
2009-07-23 15:31:00,0.65805,0.65845,0.65805,0.65805,220600000.0
2009-07-23 15:32:00,0.6581,0.6583,0.6579,0.6582,361200001.0
2009-07-23 15:33:00,0.6582,0.6583,0.6581,0.65815,277600001.0
2009-07-23 15:34:00,0.6581,0.6585,0.6579,0.65835,364499999.0
2009-07-23 15:35:00,0.6585,0.6587,0.6577,0.6577,627199999.0
2009-07-23 15:36:00,0.65785,0.6583,0.6576,0.65795,410199999.0
2009-07-23 15:37:00,0.65795,0.6586,0.65785,0.65835,432400001.0
2009-07-23 15:38:00,0.65835,0.6585,0.6579,0.6581,361199997.0
2009-07-23 15:39:00,0.6581,0.6584,0.65805,0.6583,146400000.0
2009-07-23 15:40:00,0.6583,0.65865,0.65825,0.65825,256800000.0
2009-07-23 15:41:00,0.65825,0.6583,0.65805,0.65825,206199999.0
2009-07-23 15:42:00,0.6583,0.6586,0.65815,0.6584,239599999.0
2009-07-23 15:43:00,0.65845,0.65865,0.65825,0.65825,225800000.0
2009-07-23 15:44:00,0.65825,0.6584,0.6581,0.6583,427599995.0
2009-07-23 15:45:00,0.6583,0.6587,0.6583,0.6585,233000001.0
2009-07-23 15:46:00,0.6585,0.6589,0.6585,0.6588,152200001.0
2009-07-23 15:47:00,0.65885,0.659,0.6586,0.6588,206800000.0
2009-07-23 15:48:00,0.65875,0.6588,0.65855,0.6586,282400000.0
2009-07-23 15:49:00,0.6586,0.6588,0.6586,0.6587,357600000.0
2009-07-23 15:50:00,0.6588,0.65885,0.6587,0.6587,280400000.0
2009-07-23 15:51:00,0.6587,0.6588,0.6587,0.6588,41400000.0
2009-07-23 15:52:00,0.6588,0.6588,0.6586,0.6586,153400000.0
2009-07-23 15:53:00,0.6586,0.6586,0.65835,0.65835,148400000.0
2009-07-23 15:54:00,0.65835,0.6585,0.65835,0.65835,126600000.0
2009-07-23 15:55:00,0.65835,0.65895,0.65835,0.65885,220800000.0
2009-07-23 15:56:00,0.6589,0.6596,0.6589,0.65935,255200000.0
2009-07-23 15:57:00,0.65935,0.65945,0.6591,0.6591,242200001.0
2009-07-23 15:58:00,0.6591,0.6592,0.6588,0.65905,185100000.0
2009-07-23 15:59:00,0.659,0.659,0.65865,0.6588,133300000.0
2009-07-23 16:00:00,0.6588,0.6591,0.6587,0.6591,363800000.0
2009-07-23 16:01:00,0.6591,0.65975,0.6591,0.6594,108200000.0
2009-07-23 16:02:00,0.65925,0.65925,0.6587,0.6587,169800000.0
2009-07-23 16:03:00,0.6587,0.6587,0.65825,0.6583,484599996.0
2009-07-23 16:04:00,0.6583,0.6588,0.65825,0.65855,550399996.0
2009-07-23 16:05:00,0.6585,0.6588,0.65825,0.6585,292800000.0
2009-07-23 16:06:00,0.6586,0.6588,0.6585,0.65875,468999998.0
2009-07-23 16:07:00,0.6587,0.6587,0.6584,0.6584,204399999.0
2009-07-23 16:08:00,0.6584,0.6587,0.65835,0.6587,44200000.0
2009-07-23 16:09:00,0.65865,0.6589,0.6586,0.65875,145000000.0
2009-07-23 16:10:00,0.6588,0.65895,0.6586,0.6587,162400000.0
2009-07-23 16:11:00,0.6587,0.6588,0.6586,0.6588,152200000.0
2009-07-23 16:12:00,0.6588,0.6594,0.6588,0.659,226400000.0
2009-07-23 16:13:00,0.65895,0.6591,0.6588,0.6588,116200000.0
2009-07-23 16:14:00,0.65885,0.6589,0.6587,0.65885,121200000.0
2009-07-23 16:15:00,0.65885,0.65885,0.6586,0.65865,224400000.0
2009-07-23 16:16:00,0.6587,0.6587,0.6585,0.65855,197600000.0
2009-07-23 16:17:00,0.6585,0.6592,0.6585,0.65905,324600000.0
2009-07-23 16:18:00,0.65905,0.65955,0.65905,0.6593,224000000.0
2009-07-23 16:19:00,0.6593,0.65975,0.6593,0.65945,288200001.0
2009-07-23 16:20:00,0.65945,0.6599,0.6594,0.65985,329600000.0
2009-07-23 16:21:00,0.6598,0.66005,0.6597,0.66,204800000.0
2009-07-23 16:22:00,0.6601,0.66035,0.6597,0.65985,320600000.0
2009-07-23 16:23:00,0.65985,0.65985,0.65935,0.6594,769800005.0
2009-07-23 16:24:00,0.6594,0.65955,0.6592,0.6592,363000000.0
2009-07-23 16:25:00,0.6592,0.6594,0.6592,0.65925,188800000.0
2009-07-23 16:26:00,0.6594,0.65965,0.65925,0.65925,530100001.0
2009-07-23 16:27:00,0.65925,0.6593,0.6586,0.6589,512600001.0
2009-07-23 16:28:00,0.6589,0.6591,0.65865,0.6587,254999999.0
2009-07-23 16:29:00,0.6588,0.6591,0.65875,0.6589,167600000.0
2009-07-23 16:30:00,0.6589,0.6597,0.6589,0.6595,251800000.0
2009-07-23 16:31:00,0.6595,0.6596,0.6594,0.6596,225200001.0
2009-07-23 16:32:00,0.6596,0.6598,0.6595,0.65955,310000001.0
2009-07-23 16:33:00,0.6595,0.66,0.6595,0.6599,501599997.0
2009-07-23 16:34:00,0.66,0.66025,0.6599,0.6601,372799999.0
2009-07-23 16:35:00,0.6602,0.6607,0.6601,0.6606,331600001.0
2009-07-23 16:36:00,0.66055,0.6609,0.66055,0.66075,401599997.0
2009-07-23 16:37:00,0.66075,0.66135,0.6607,0.66085,803399999.0
2009-07-23 16:38:00,0.66085,0.66125,0.66075,0.661,524799998.0
2009-07-23 16:39:00,0.661,0.661,0.66075,0.66075,397200000.0
2009-07-23 16:40:00,0.66075,0.66085,0.6604,0.6604,271400002.0
2009-07-23 16:41:00,0.6604,0.66045,0.6602,0.6604,298999999.0
2009-07-23 16:42:00,0.6604,0.66045,0.66005,0.66025,399199998.0
2009-07-23 16:43:00,0.66045,0.66045,0.66005,0.6603,620400002.0
2009-07-23 16:44:00,0.66035,0.6605,0.66005,0.66025,604199995.0
2009-07-23 16:45:00,0.66025,0.66045,0.66015,0.6603,742799994.0
2009-07-23 16:46:00,0.6603,0.6606,0.66025,0.6606,437999997.0
2009-07-23 16:47:00,0.6606,0.66075,0.6604,0.6604,222399999.0
2009-07-23 16:48:00,0.6604,0.6604,0.66,0.6601,723999995.0
2009-07-23 16:49:00,0.6601,0.66015,0.6599,0.65995,398999998.0
2009-07-23 16:50:00,0.65995,0.66005,0.65965,0.65975,480799989.0
2009-07-23 16:51:00,0.65975,0.65975,0.65935,0.65955,425599997.0
2009-07-23 16:52:00,0.65955,0.65975,0.6593,0.6596,417199999.0
2009-07-23 16:53:00,0.6596,0.6598,0.65935,0.6594,520399999.0
2009-07-23 16:54:00,0.6594,0.65965,0.6593,0.6594,269600000.0
2009-07-23 16:55:00,0.65945,0.65985,0.6594,0.65955,519599999.0
2009-07-23 16:56:00,0.65955,0.66,0.65955,0.65965,283799999.0
2009-07-23 16:57:00,0.6597,0.66,0.6597,0.65985,163999999.0
2009-07-23 16:58:00,0.65985,0.66015,0.6598,0.66015,383600000.0
2009-07-23 16:59:00,0.66015,0.6606,0.6599,0.66045,741699998.0
2009-07-23 17:00:00,0.6604,0.66045,0.6602,0.66035,325399999.0
2009-07-23 17:01:00,0.66035,0.66075,0.6603,0.66035,508399999.0
2009-07-23 17:02:00,0.66045,0.66075,0.6604,0.6607,132000000.0
2009-07-23 17:03:00,0.6607,0.6611,0.6607,0.661,124400000.0
2009-07-23 17:04:00,0.6611,0.6613,0.661,0.6612,291200000.0
2009-07-23 17:05:00,0.6612,0.6613,0.6611,0.6611,433600000.0
2009-07-23 17:06:00,0.66115,0.6612,0.6607,0.6607,465799997.0
2009-07-23 17:07:00,0.66075,0.6608,0.6605,0.6607,495600000.0
2009-07-23 17:08:00,0.66085,0.66115,0.6606,0.66085,637999999.0
2009-07-23 17:09:00,0.6608,0.6612,0.6608,0.6609,401599998.0
2009-07-23 17:10:00,0.66085,0.66145,0.66085,0.6612,500199999.0
2009-07-23 17:11:00,0.6612,0.66155,0.6612,0.66155,487799997.0
2009-07-23 17:12:00,0.66155,0.66215,0.66155,0.662,524200000.0
2009-07-23 17:13:00,0.662,0.66215,0.66185,0.662,240400000.0
2009-07-23 17:14:00,0.662,0.66265,0.662,0.6621,460199998.0
2009-07-23 17:15:00,0.6621,0.66235,0.6621,0.66235,262200000.0
2009-07-23 17:16:00,0.6623,0.66245,0.6623,0.66245,314800002.0
2009-07-23 17:17:00,0.66245,0.66265,0.662,0.6625,512400001.0
2009-07-23 17:18:00,0.6625,0.6625,0.6619,0.6619,299200000.0
2009-07-23 17:19:00,0.66205,0.66205,0.6616,0.6617,299200000.0
2009-07-23 17:20:00,0.6617,0.6621,0.6616,0.6621,257399998.0
2009-07-23 17:21:00,0.6621,0.6621,0.66165,0.6617,555399995.0
2009-07-23 17:22:00,0.6617,0.66185,0.66155,0.66155,318799999.0
2009-07-23 17:23:00,0.66155,0.6616,0.66155,0.6616,138799996.0
2009-07-23 17:24:00,0.6616,0.6618,0.6616,0.6618,43000000.0
2009-07-23 17:25:00,0.66175,0.662,0.66165,0.66175,158200000.0
2009-07-23 17:26:00,0.66175,0.6618,0.6617,0.66175,92600000.0
2009-07-23 17:27:00,0.66175,0.6619,0.66175,0.6619,85000000.0
2009-07-23 17:28:00,0.6619,0.6619,0.66165,0.66165,67400000.0
2009-07-23 17:29:00,0.66165,0.6617,0.6615,0.6617,90600000.0
2009-07-23 17:30:00,0.66165,0.66185,0.66135,0.6615,164600000.0
2009-07-23 17:31:00,0.6615,0.66175,0.6615,0.66165,181400001.0
2009-07-23 17:32:00,0.66165,0.66175,0.66155,0.6617,310200000.0
2009-07-23 17:33:00,0.6617,0.66235,0.6617,0.66235,390399999.0
2009-07-23 17:34:00,0.6623,0.66245,0.6621,0.66235,249400000.0
2009-07-23 17:35:00,0.6624,0.6624,0.66205,0.66215,277599998.0
2009-07-23 17:36:00,0.66205,0.6622,0.66205,0.66215,758399973.0
2009-07-23 17:37:00,0.66215,0.6623,0.662,0.6623,440599995.0
2009-07-23 17:38:00,0.6623,0.6624,0.6621,0.66225,183400000.0
2009-07-23 17:39:00,0.66215,0.66225,0.66185,0.6621,562800007.0
2009-07-23 17:40:00,0.6621,0.6621,0.66165,0.6618,295400000.0
2009-07-23 17:41:00,0.6619,0.662,0.66165,0.662,291999999.0
2009-07-23 17:42:00,0.66215,0.6623,0.66205,0.66215,182300002.0
2009-07-23 17:43:00,0.6621,0.6623,0.6618,0.6618,548500000.0
2009-07-23 17:44:00,0.66185,0.66185,0.6617,0.66175,213000000.0
2009-07-23 17:45:00,0.6617,0.66175,0.66155,0.66165,177200000.0
2009-07-23 17:46:00,0.66155,0.66155,0.66115,0.6612,290599997.0
2009-07-23 17:47:00,0.6612,0.66155,0.6612,0.6613,234600000.0
2009-07-23 17:48:00,0.6613,0.66145,0.6613,0.66145,196600001.0
2009-07-23 17:49:00,0.66145,0.66155,0.6612,0.6613,349200001.0
2009-07-23 17:50:00,0.6613,0.66165,0.6613,0.6616,153000000.0
2009-07-23 17:51:00,0.6616,0.66185,0.6615,0.66175,213000000.0
2009-07-23 17:52:00,0.66175,0.66195,0.66175,0.6618,263200000.0
2009-07-23 17:53:00,0.6618,0.6621,0.66165,0.66165,205199998.0
2009-07-23 17:54:00,0.66165,0.66165,0.66125,0.66145,307000000.0
2009-07-23 17:55:00,0.6615,0.6617,0.6615,0.66165,222000001.0
2009-07-23 17:56:00,0.6616,0.6616,0.66125,0.6615,703200007.0
2009-07-23 17:57:00,0.6615,0.6615,0.6612,0.66135,187700000.0
2009-07-23 17:58:00,0.66125,0.66145,0.66125,0.6613,206600000.0
2009-07-23 17:59:00,0.6613,0.6613,0.6612,0.66125,52200000.0
2009-07-23 18:00:00,0.66125,0.66145,0.66125,0.66135,83600001.0
2009-07-23 18:01:00,0.6613,0.66135,0.66125,0.6613,219599995.0
2009-07-23 18:02:00,0.6613,0.6617,0.6613,0.6617,108800000.0
2009-07-23 18:03:00,0.6617,0.6617,0.66145,0.6615,88200000.0
2009-07-23 18:04:00,0.6615,0.66155,0.66135,0.66135,167400000.0
2009-07-23 18:05:00,0.66135,0.66135,0.66085,0.66085,132000000.0
2009-07-23 18:06:00,0.6609,0.66095,0.6607,0.6608,46600000.0
2009-07-23 18:07:00,0.6608,0.6608,0.66025,0.66075,132200000.0
2009-07-23 18:08:00,0.66075,0.66095,0.6607,0.66095,112000000.0
2009-07-23 18:09:00,0.6609,0.6615,0.6609,0.66115,417900000.0
2009-07-23 18:10:00,0.66115,0.66115,0.6611,0.6611,199400000.0
2009-07-23 18:11:00,0.6611,0.66115,0.661,0.661,54600000.0
2009-07-23 18:12:00,0.661,0.66115,0.661,0.66115,38400000.0
2009-07-23 18:13:00,0.6611,0.6612,0.66085,0.66085,112800000.0
2009-07-23 18:14:00,0.6608,0.6608,0.6607,0.6607,74000000.0
2009-07-23 18:15:00,0.6607,0.6607,0.6606,0.6606,219800001.0
2009-07-23 18:16:00,0.6606,0.6608,0.6606,0.6607,158800000.0
2009-07-23 18:17:00,0.6609,0.6613,0.6609,0.6612,150000000.0
2009-07-23 18:18:00,0.66115,0.66125,0.66115,0.66125,53000000.0
2009-07-23 18:19:00,0.6613,0.66165,0.6613,0.66165,72800000.0
2009-07-23 18:20:00,0.66165,0.6618,0.66135,0.66155,314300002.0
2009-07-23 18:21:00,0.66155,0.66185,0.66145,0.6616,348200000.0
2009-07-23 18:22:00,0.6616,0.6617,0.66135,0.66145,231000000.0
2009-07-23 18:23:00,0.66135,0.6616,0.66135,0.6614,261600000.0
2009-07-23 18:24:00,0.66145,0.66145,0.66145,0.66145,28800000.0
2009-07-23 18:25:00,0.66145,0.6616,0.6611,0.6612,106800000.0
2009-07-23 18:26:00,0.6612,0.6612,0.6612,0.6612,7400000.0
2009-07-23 18:27:00,0.6612,0.6612,0.66115,0.6612,64600000.0
2009-07-23 18:28:00,0.6612,0.66125,0.6612,0.66125,39200000.0
2009-07-23 18:29:00,0.66125,0.6613,0.6611,0.6612,136600000.0
2009-07-23 18:30:00,0.6612,0.6612,0.66115,0.6612,55200000.0
2009-07-23 18:31:00,0.66115,0.6612,0.66115,0.66115,45800000.0
2009-07-23 18:32:00,0.6612,0.6614,0.6612,0.6614,25400000.0
2009-07-23 18:33:00,0.6613,0.6614,0.6613,0.66135,22400000.0
2009-07-23 18:34:00,0.66135,0.66135,0.66125,0.6613,87000000.0
2009-07-23 18:35:00,0.66125,0.6613,0.66125,0.6613,18600000.0
2009-07-23 18:36:00,0.6613,0.6613,0.6613,0.6613,19200000.0
2009-07-23 18:37:00,0.66125,0.6613,0.6611,0.6613,124400000.0
2009-07-23 18:38:00,0.6613,0.6613,0.66125,0.66125,27200000.0
2009-07-23 18:39:00,0.66125,0.6613,0.6608,0.66085,270000000.0
2009-07-23 18:40:00,0.6608,0.6608,0.6602,0.6603,201600000.0
2009-07-23 18:41:00,0.6603,0.66055,0.6603,0.66055,107200000.0
2009-07-23 18:42:00,0.66065,0.66065,0.66055,0.6606,55000000.0
2009-07-23 18:43:00,0.6606,0.6609,0.6606,0.6608,149400000.0
2009-07-23 18:44:00,0.6608,0.6612,0.6608,0.6611,129400000.0
2009-07-23 18:45:00,0.6611,0.66115,0.66105,0.6611,67000000.0
2009-07-23 18:46:00,0.66105,0.6613,0.66105,0.6613,154000000.0
2009-07-23 18:47:00,0.6612,0.66135,0.6612,0.6613,71200000.0
2009-07-23 18:48:00,0.6613,0.6615,0.6613,0.6614,127000000.0
2009-07-23 18:49:00,0.6615,0.6616,0.66115,0.6613,130800000.0
2009-07-23 18:50:00,0.6612,0.6613,0.661,0.661,110200000.0
2009-07-23 18:51:00,0.6609,0.6609,0.6605,0.6606,38200000.0
2009-07-23 18:52:00,0.6607,0.6607,0.66025,0.6603,166200000.0
2009-07-23 18:53:00,0.66025,0.6603,0.66025,0.6603,111200000.0
2009-07-23 18:54:00,0.6603,0.6605,0.6603,0.6604,48600000.0
2009-07-23 18:55:00,0.66045,0.6606,0.66045,0.6606,139200003.0
2009-07-23 18:56:00,0.6606,0.6609,0.6606,0.6609,49200000.0
2009-07-23 18:57:00,0.6609,0.6609,0.6609,0.6609,1200000.0
2009-07-23 18:58:00,0.661,0.6611,0.661,0.661,3800000.0
2009-07-23 18:59:00,0.661,0.661,0.661,0.661,24800000.0
2009-07-23 19:00:00,0.661,0.661,0.661,0.661,57800000.0
2009-07-23 19:01:00,0.661,0.661,0.6608,0.6608,146200000.0
2009-07-23 19:02:00,0.66085,0.66085,0.6605,0.66055,116800002.0
2009-07-23 19:03:00,0.6606,0.6606,0.66055,0.6606,61200000.0
2009-07-23 19:04:00,0.6606,0.6608,0.66055,0.66065,110200001.0
2009-07-23 19:05:00,0.6608,0.6608,0.6602,0.6602,162000001.0
2009-07-23 19:06:00,0.6603,0.6604,0.6602,0.6603,36200000.0
2009-07-23 19:07:00,0.6603,0.6604,0.6595,0.65975,262800000.0
2009-07-23 19:08:00,0.6598,0.6598,0.6596,0.6596,88399999.0
2009-07-23 19:09:00,0.6596,0.6596,0.6592,0.6593,332000002.0
2009-07-23 19:10:00,0.6595,0.6595,0.6591,0.6591,117200000.0
2009-07-23 19:11:00,0.65915,0.6592,0.659,0.65905,183400001.0
2009-07-23 19:12:00,0.65871,0.659,0.65863,0.65886,216799999.0
2009-07-23 19:13:00,0.65905,0.65905,0.65905,0.65905,29600000.0
2009-07-23 19:14:00,0.65905,0.6592,0.6584,0.6587,403199996.0
2009-07-23 19:15:00,0.65865,0.65865,0.6582,0.6585,352200004.0
2009-07-23 19:16:00,0.6585,0.659,0.6584,0.6586,109200000.0
2009-07-23 19:17:00,0.65855,0.6587,0.65855,0.65855,35800000.0
2009-07-23 19:18:00,0.65865,0.6589,0.65855,0.6588,125400001.0
2009-07-23 19:19:00,0.6589,0.659,0.65865,0.6589,107000000.0
2009-07-23 19:20:00,0.6589,0.6591,0.6584,0.6585,263599999.0
2009-07-23 19:21:00,0.6585,0.6587,0.6585,0.6585,104799999.0
2009-07-23 19:22:00,0.6585,0.6585,0.6584,0.6584,127600000.0
2009-07-23 19:23:00,0.6584,0.6585,0.65835,0.6585,121000001.0
2009-07-23 19:24:00,0.6585,0.6585,0.6579,0.65795,284800000.0
2009-07-23 19:25:00,0.65805,0.6584,0.658,0.65835,162200000.0
2009-07-23 19:26:00,0.6584,0.6588,0.6584,0.6585,144999997.0
2009-07-23 19:27:00,0.6585,0.65855,0.658,0.65845,128200000.0
2009-07-23 19:28:00,0.65845,0.659,0.65845,0.659,77000000.0
2009-07-23 19:29:00,0.659,0.659,0.6588,0.6588,107600000.0
2009-07-23 19:30:00,0.6588,0.659,0.6587,0.6589,213200000.0
2009-07-23 19:31:00,0.65875,0.65885,0.65875,0.65885,37000000.0
2009-07-23 19:32:00,0.6588,0.6588,0.6588,0.6588,14800000.0
2009-07-23 19:33:00,0.65845,0.65863,0.65842,0.65853,291399995.0
2009-07-23 19:34:00,0.65835,0.65843,0.65819,0.65828,85599998.0
2009-07-23 19:35:00,0.6588,0.6588,0.6587,0.6587,75800000.0
2009-07-23 19:36:00,0.6587,0.6587,0.6587,0.6587,14800000.0
2009-07-23 19:37:00,0.6589,0.6589,0.6587,0.6587,66800000.0
2009-07-23 19:38:00,0.6587,0.6587,0.6587,0.6587,145000000.0
2009-07-23 19:39:00,0.6587,0.6591,0.6587,0.6588,95999999.0
2009-07-23 19:40:00,0.6588,0.6589,0.6588,0.6589,110999998.0
2009-07-23 19:41:00,0.65895,0.65895,0.65885,0.65885,340400002.0
2009-07-23 19:42:00,0.6589,0.659,0.6586,0.6586,142800000.0
2009-07-23 19:43:00,0.65845,0.6586,0.65825,0.65825,306400003.0
2009-07-23 19:44:00,0.65845,0.65845,0.65805,0.65815,58800000.0
2009-07-23 19:45:00,0.6582,0.6582,0.6582,0.6582,22200000.0
2009-07-23 19:46:00,0.6582,0.6582,0.6581,0.6581,77200000.0
2009-07-23 19:47:00,0.65785,0.65785,0.65775,0.6578,77000000.0
2009-07-23 19:48:00,0.65775,0.65795,0.6577,0.65775,118400000.0
2009-07-23 19:49:00,0.65775,0.65775,0.6573,0.65745,87400000.0
2009-07-23 19:50:00,0.6575,0.6576,0.65745,0.65745,12400000.0
2009-07-23 19:51:00,0.65745,0.65745,0.65715,0.6574,172000000.0
2009-07-23 19:52:00,0.6574,0.6574,0.6574,0.6574,48600000.0
2009-07-23 19:53:00,0.6574,0.6574,0.6572,0.6572,85000000.0
2009-07-23 19:54:00,0.6574,0.6574,0.6573,0.65735,212200000.0
2009-07-23 19:55:00,0.6573,0.65735,0.6571,0.6573,353800000.0
2009-07-23 19:56:00,0.65725,0.65725,0.65715,0.6572,194600000.0
2009-07-23 19:57:00,0.6574,0.6574,0.65715,0.65725,191600001.0
2009-07-23 19:58:00,0.65725,0.65725,0.65715,0.6572,52600000.0
2009-07-23 19:59:00,0.6572,0.6572,0.6572,0.6572,64000000.0
2009-07-23 20:00:00,0.6572,0.6572,0.6562,0.65655,521999993.0
2009-07-23 20:01:00,0.6565,0.6565,0.65615,0.65615,205800000.0
2009-07-23 20:02:00,0.6561,0.6566,0.6561,0.65655,138200001.0
2009-07-23 20:03:00,0.6565,0.6565,0.6565,0.6565,15400000.0
2009-07-23 20:04:00,0.6565,0.6565,0.6565,0.6565,4800000.0
2009-07-23 20:05:00,0.6565,0.6566,0.65635,0.6566,78200000.0
2009-07-23 20:06:00,0.65655,0.6567,0.6563,0.6563,42000000.0
2009-07-23 20:07:00,0.6563,0.6563,0.6559,0.656,237600000.0
2009-07-23 20:08:00,0.656,0.6562,0.6559,0.6561,32200000.0
2009-07-23 20:09:00,0.6559,0.6561,0.6559,0.65595,76000000.0
2009-07-23 20:10:00,0.656,0.6562,0.656,0.6562,26000000.0
2009-07-23 20:11:00,0.6564,0.6564,0.65635,0.6564,27400000.0
2009-07-23 20:12:00,0.6564,0.6566,0.65635,0.6566,61399999.0
2009-07-23 20:13:00,0.65645,0.6566,0.65645,0.6566,30799999.0
2009-07-23 20:14:00,0.65645,0.6566,0.65645,0.6566,63200000.0
2009-07-23 20:15:00,0.6566,0.65685,0.65645,0.65685,54799999.0
2009-07-23 20:16:00,0.65695,0.65705,0.6568,0.65695,242600000.0
2009-07-23 20:17:00,0.65695,0.657,0.6569,0.6569,90400000.0
2009-07-23 20:18:00,0.657,0.65705,0.6569,0.657,28400000.0
2009-07-23 20:19:00,0.657,0.657,0.657,0.657,20600000.0
2009-07-23 20:20:00,0.657,0.657,0.657,0.657,36200000.0
2009-07-23 20:21:00,0.657,0.657,0.657,0.657,13000000.0
2009-07-23 20:22:00,0.657,0.657,0.657,0.657,104000000.0
2009-07-23 20:23:00,0.657,0.657,0.65675,0.65685,95200000.0
2009-07-23 20:24:00,0.65685,0.65685,0.65685,0.65685,21200000.0
2009-07-23 20:25:00,0.65695,0.65705,0.65695,0.65705,116600000.0
2009-07-23 20:26:00,0.65705,0.65715,0.65705,0.65715,201400000.0
2009-07-23 20:27:00,0.65705,0.6574,0.657,0.6573,199400001.0
2009-07-23 20:28:00,0.6571,0.6573,0.65685,0.65725,56200000.0
2009-07-23 20:29:00,0.6573,0.6573,0.6571,0.6571,116600000.0
2009-07-23 20:30:00,0.6571,0.6571,0.6569,0.6569,22200000.0
2009-07-23 20:31:00,0.6565,0.6569,0.6563,0.6568,316999999.0
2009-07-23 20:32:00,0.6568,0.6568,0.6568,0.6568,7400000.0
2009-07-23 20:33:00,0.6568,0.6568,0.6568,0.6568,16000000.0
2009-07-23 20:34:00,0.65685,0.65685,0.65685,0.65685,39200000.0
2009-07-23 20:35:00,0.6567,0.6567,0.65645,0.65655,88200000.0
2009-07-23 20:36:00,0.65665,0.65665,0.65655,0.65655,22400000.0
2009-07-23 20:37:00,0.65655,0.6566,0.6565,0.6565,52600000.0
2009-07-23 20:38:00,0.65655,0.65655,0.6565,0.6565,10800000.0
2009-07-23 20:39:00,0.65645,0.6566,0.6564,0.6564,137200001.0
2009-07-23 20:40:00,0.65645,0.65655,0.65645,0.65645,20800000.0
2009-07-23 20:41:00,0.65645,0.6566,0.65645,0.65645,22400000.0
2009-07-23 20:42:00,0.65645,0.65655,0.65645,0.65655,9600000.0
2009-07-23 20:43:00,0.65645,0.65645,0.65645,0.65645,45200000.0
2009-07-23 20:44:00,0.6566,0.6566,0.65655,0.65655,20000000.0
2009-07-23 20:45:00,0.65655,0.65655,0.6564,0.6565,59800001.0
2009-07-23 20:46:00,0.6565,0.6565,0.6565,0.6565,27400000.0
2009-07-23 20:47:00,0.65634,0.65643,0.65621,0.65638,73600000.0
2009-07-23 20:48:00,0.65645,0.6565,0.65626,0.65633,77600000.0
2009-07-23 20:49:00,0.6566,0.6567,0.6566,0.6566,32000000.0
2009-07-23 20:50:00,0.6566,0.6568,0.6566,0.65665,111400000.0
2009-07-23 20:51:00,0.65665,0.65665,0.65665,0.65665,60000000.0
2009-07-23 20:52:00,0.6567,0.6567,0.65665,0.65665,38600000.0
2009-07-23 20:53:00,0.6567,0.6567,0.65665,0.6567,145600000.0
2009-07-23 20:54:00,0.6567,0.6567,0.6567,0.6567,20000000.0
2009-07-23 20:55:00,0.6567,0.6567,0.6567,0.6567,8000000.0
2009-07-23 20:56:00,0.6567,0.6567,0.6567,0.6567,11200000.0
2009-07-23 20:57:00,0.6568,0.6569,0.6567,0.6567,46800000.0
2009-07-23 20:58:00,0.65675,0.6568,0.65665,0.6568,71800000.0
2009-07-23 20:59:00,0.6568,0.6568,0.6568,0.6568,2000000.0
2009-07-23 21:00:00,0.6568,0.6568,0.6568,0.6568,5000000.0
2009-07-23 21:01:00,0.6568,0.6568,0.6568,0.6568,1000000.0
2009-07-23 21:02:00,0.6568,0.6568,0.6567,0.65675,11600000.0
2009-07-23 21:03:00,0.65675,0.65675,0.65675,0.65675,3200000.0
2009-07-23 21:04:00,0.6568,0.65735,0.6568,0.6572,43400000.0
2009-07-23 21:05:00,0.6572,0.65735,0.6572,0.65735,73800001.0
2009-07-23 21:06:00,0.65718,0.65728,0.65703,0.65715,110800002.0
2009-07-23 21:07:00,0.65735,0.65735,0.65725,0.65725,272400003.0
2009-07-23 21:08:00,0.65735,0.6574,0.6573,0.65735,214800000.0
2009-07-23 21:09:00,0.65735,0.65735,0.65735,0.65735,22400000.0
2009-07-23 21:10:00,0.65735,0.65735,0.6573,0.6573,35000000.0
2009-07-23 21:11:00,0.6573,0.6573,0.65725,0.65725,64000000.0
2009-07-23 21:12:00,0.65682,0.65724,0.65682,0.65701,70600000.0
2009-07-23 21:13:00,0.65717,0.65722,0.65698,0.65698,43000000.0
2009-07-23 21:14:00,0.6573,0.6575,0.65725,0.6575,75400000.0
2009-07-23 21:15:00,0.6575,0.65765,0.6575,0.65765,87599999.0
2009-07-23 21:16:00,0.65765,0.65775,0.6576,0.65775,226400001.0
2009-07-23 21:17:00,0.65775,0.65775,0.65755,0.6576,145600000.0
2009-07-23 21:18:00,0.65765,0.65765,0.65765,0.65765,3200000.0
2009-07-23 21:19:00,0.6577,0.6578,0.65765,0.6578,19400000.0
2009-07-23 21:20:00,0.65765,0.65765,0.65755,0.65755,32400000.0
2009-07-23 21:21:00,0.65765,0.65765,0.65715,0.65715,97000001.0
2009-07-23 21:22:00,0.65725,0.65725,0.65725,0.65725,27600001.0
2009-07-23 21:23:00,0.65725,0.65725,0.65725,0.65725,14800000.0
2009-07-23 21:24:00,0.65705,0.65705,0.65687,0.65698,165600000.0
2009-07-23 21:25:00,0.65699,0.65714,0.65699,0.65707,62200000.0
2009-07-23 21:26:00,0.65725,0.65725,0.65725,0.65725,10600000.0
2009-07-23 21:27:00,0.65698,0.65698,0.65685,0.65685,30400000.0
2009-07-23 21:28:00,0.65687,0.65707,0.65687,0.65692,48200000.0
2009-07-23 21:29:00,0.6569,0.657,0.65677,0.657,50800000.0
2009-07-23 21:30:00,0.65712,0.65734,0.65691,0.65721,87400000.0
2009-07-23 21:31:00,0.65725,0.65725,0.65715,0.65725,34000000.0
2009-07-23 21:32:00,0.6573,0.6573,0.6573,0.6573,3200000.0
2009-07-23 21:33:00,0.65735,0.65755,0.65735,0.6575,19200000.0
2009-07-23 21:34:00,0.6575,0.6575,0.65745,0.65745,10600000.0
2009-07-23 21:35:00,0.6575,0.6575,0.6575,0.6575,3200000.0
2009-07-23 21:36:00,0.6573,0.65739,0.65722,0.65734,32400000.0
2009-07-23 21:37:00,0.65736,0.65742,0.65722,0.65726,47200000.0
2009-07-23 21:38:00,0.6575,0.6575,0.6575,0.6575,3200000.0
2009-07-23 21:39:00,0.6575,0.6575,0.6575,0.6575,8400000.0
2009-07-23 21:40:00,0.6576,0.6576,0.6575,0.6575,4800000.0
2009-07-23 21:41:00,0.6575,0.6575,0.6575,0.6575,3800000.0
2009-07-23 21:42:00,0.65735,0.65738,0.65732,0.65732,20800000.0
2009-07-23 21:43:00,0.6576,0.6576,0.65725,0.65745,77600000.0
2009-07-23 21:44:00,0.65745,0.65765,0.65745,0.6576,101600000.0
2009-07-23 21:45:00,0.6576,0.65765,0.6576,0.65765,13800000.0
2009-07-23 21:46:00,0.65775,0.65785,0.65755,0.65755,25000000.0
2009-07-23 21:47:00,0.65755,0.65755,0.65755,0.65755,7400000.0
2009-07-23 21:48:00,0.65755,0.65755,0.65755,0.65755,51800000.0
2009-07-23 21:49:00,0.65755,0.65755,0.6573,0.6573,37200000.0
2009-07-23 21:50:00,0.65715,0.65721,0.65708,0.65721,177600000.0
2009-07-23 21:51:00,0.65735,0.65735,0.65735,0.65735,3200000.0
2009-07-23 21:52:00,0.6573,0.6573,0.6573,0.6573,19600000.0
2009-07-23 21:53:00,0.6575,0.6575,0.6573,0.6575,34600000.0
2009-07-23 21:54:00,0.6573,0.6573,0.6571,0.6571,49400000.0
2009-07-23 21:55:00,0.6571,0.65725,0.6571,0.65715,34400000.0
2009-07-23 21:56:00,0.65715,0.65715,0.65665,0.65675,160200000.0
2009-07-23 21:57:00,0.65675,0.65695,0.65675,0.6568,48200000.0
2009-07-23 21:58:00,0.6568,0.6568,0.65675,0.65675,60600000.0
2009-07-23 21:59:00,0.65675,0.657,0.65675,0.657,35000000.0
2009-07-23 22:00:00,0.6568,0.6568,0.6568,0.6568,51000000.0
2009-07-23 22:01:00,0.6568,0.6568,0.65655,0.65665,136200000.0
2009-07-23 22:02:00,0.65675,0.65675,0.65665,0.6567,53400001.0
2009-07-23 22:03:00,0.6567,0.6567,0.6565,0.6565,53600000.0
2009-07-23 22:04:00,0.65645,0.65645,0.65645,0.65645,14800000.0
2009-07-23 22:05:00,0.65614,0.65634,0.65604,0.65634,82400000.0
2009-07-23 22:06:00,0.65645,0.65645,0.65605,0.65605,26000000.0
2009-07-23 22:07:00,0.65605,0.65605,0.65605,0.65605,7400000.0
2009-07-23 22:08:00,0.65605,0.65605,0.65605,0.65605,14800000.0
2009-07-23 22:09:00,0.65573,0.65584,0.65554,0.65575,84000001.0
2009-07-23 22:10:00,0.6561,0.6561,0.65605,0.65605,23400000.0
2009-07-23 22:11:00,0.65595,0.65605,0.65585,0.65585,70000000.0
2009-07-23 22:12:00,0.65585,0.65585,0.6553,0.6553,198200000.0
2009-07-23 22:13:00,0.65525,0.65525,0.65385,0.65515,345200000.0
2009-07-23 22:14:00,0.65515,0.65515,0.6551,0.6551,13800000.0
2009-07-23 22:15:00,0.6551,0.6551,0.6551,0.6551,7400000.0
2009-07-23 22:16:00,0.6551,0.6551,0.65495,0.65495,17200000.0
2009-07-23 22:17:00,0.65495,0.65525,0.65495,0.65515,273200000.0
2009-07-23 22:18:00,0.655,0.6551,0.655,0.6551,30800000.0
2009-07-23 22:19:00,0.6551,0.65515,0.6549,0.6549,160200000.0
2009-07-23 22:20:00,0.65485,0.65485,0.6527,0.65285,244200000.0
2009-07-23 22:21:00,0.6529,0.6529,0.65095,0.65245,273200000.0
2009-07-23 22:22:00,0.6524,0.6533,0.6522,0.6528,204400000.0
2009-07-23 22:23:00,0.6528,0.6537,0.6528,0.6536,153000000.0
2009-07-23 22:24:00,0.65355,0.65385,0.6521,0.65255,149000000.0
2009-07-23 22:25:00,0.65285,0.6532,0.6526,0.6532,92600000.0
2009-07-23 22:26:00,0.6528,0.65345,0.6528,0.65325,117000000.0
2009-07-23 22:27:00,0.65325,0.65345,0.65325,0.65325,27200000.0
2009-07-23 22:28:00,0.65305,0.65314,0.65298,0.65304,69400000.0
2009-07-23 22:29:00,0.65325,0.65345,0.65325,0.65325,113600000.0
2009-07-23 22:30:00,0.65325,0.65325,0.65315,0.65315,60200000.0
2009-07-23 22:31:00,0.6527,0.6528,0.6519,0.6528,201200000.0
2009-07-23 22:32:00,0.6528,0.65295,0.6528,0.65295,35000000.0
2009-07-23 22:33:00,0.6528,0.653,0.6528,0.65295,61400000.0
2009-07-23 22:34:00,0.65273,0.65293,0.65259,0.65276,92200000.0
2009-07-23 22:35:00,0.653,0.65305,0.65285,0.65285,60200000.0
2009-07-23 22:36:00,0.6524,0.65245,0.65235,0.65245,40400000.0
2009-07-23 22:37:00,0.6524,0.6524,0.6524,0.6524,7400000.0
2009-07-23 22:38:00,0.65195,0.65195,0.65195,0.65195,14800000.0
2009-07-23 22:39:00,0.6516,0.6516,0.6516,0.6516,19600000.0
2009-07-23 22:40:00,0.6517,0.6518,0.6516,0.65175,79400000.0
2009-07-23 22:41:00,0.65175,0.652,0.65175,0.652,38600000.0
2009-07-23 22:42:00,0.652,0.65215,0.652,0.6521,47200000.0
2009-07-23 22:43:00,0.65215,0.65225,0.65215,0.65225,19200000.0
2009-07-23 22:44:00,0.65245,0.6525,0.65235,0.65235,54200000.0
2009-07-23 22:45:00,0.65245,0.65245,0.6524,0.6524,36000000.0
2009-07-23 22:46:00,0.6526,0.6526,0.65255,0.65255,13800000.0
2009-07-23 22:47:00,0.65233,0.65251,0.65217,0.65251,21800000.0
2009-07-23 22:48:00,0.6526,0.6526,0.6526,0.6526,21200000.0
2009-07-23 22:49:00,0.65265,0.6527,0.65265,0.6527,28600000.0
2009-07-23 22:50:00,0.6527,0.65295,0.6527,0.65295,45400000.0
2009-07-23 22:51:00,0.65295,0.65345,0.65285,0.65345,122800000.0
2009-07-23 22:52:00,0.65365,0.65385,0.65335,0.65335,73000000.0
2009-07-23 22:53:00,0.65325,0.65325,0.65285,0.65285,44200000.0
2009-07-23 22:54:00,0.65315,0.65375,0.653,0.6534,213600000.0
2009-07-23 22:55:00,0.65335,0.65335,0.65285,0.65285,24800000.0
2009-07-23 22:56:00,0.65285,0.65285,0.6524,0.6524,44600000.0
2009-07-23 22:57:00,0.6525,0.6531,0.65215,0.6526,128400000.0
2009-07-23 22:58:00,0.6526,0.6534,0.6526,0.6534,27200000.0
2009-07-23 22:59:00,0.6533,0.6536,0.6533,0.6534,43800000.0
2009-07-23 23:00:00,0.6533,0.6533,0.65315,0.65315,9200000.0
2009-07-23 23:01:00,0.65315,0.65315,0.6523,0.65295,16600000.0
2009-07-23 23:02:00,0.65305,0.65305,0.653,0.65305,23600000.0
2009-07-23 23:03:00,0.65315,0.65335,0.65315,0.65335,12800000.0
2009-07-23 23:04:00,0.6529,0.65335,0.6529,0.65315,49600000.0
2009-07-23 23:05:00,0.65315,0.65315,0.65315,0.65315,3200000.0
2009-07-23 23:06:00,0.65325,0.65325,0.65325,0.65325,4800000.0
2009-07-23 23:07:00,0.65293,0.65306,0.65279,0.65295,123799999.0
2009-07-23 23:08:00,0.6532,0.65325,0.65315,0.65325,22400000.0
2009-07-23 23:09:00,0.65335,0.65345,0.65335,0.65345,17400000.0
2009-07-23 23:10:00,0.6533,0.65336,0.65314,0.6532,40400000.0
2009-07-23 23:11:00,0.6533,0.65337,0.65321,0.65328,42200000.0
2009-07-23 23:12:00,0.65345,0.65345,0.65345,0.65345,5000000.0
2009-07-23 23:13:00,0.65345,0.65355,0.65345,0.65355,58800000.0
2009-07-23 23:14:00,0.65343,0.65359,0.65343,0.65359,53200000.0
2009-07-23 23:15:00,0.65355,0.65366,0.65355,0.65362,88800000.0
2009-07-23 23:16:00,0.6538,0.6538,0.6538,0.6538,8600000.0
2009-07-23 23:17:00,0.65365,0.6538,0.65365,0.6538,44000000.0
2009-07-23 23:18:00,0.65385,0.65385,0.65385,0.65385,7400000.0
2009-07-23 23:19:00,0.65378,0.65399,0.65359,0.65378,18200000.0
2009-07-23 23:20:00,0.654,0.6541,0.654,0.6541,34000000.0
2009-07-23 23:21:00,0.65405,0.65405,0.65405,0.65405,4800000.0
2009-07-23 23:22:00,0.65377,0.65386,0.65376,0.65376,62600000.0
2009-07-23 23:23:00,0.65382,0.65393,0.65382,0.65383,115800000.0
2009-07-23 23:24:00,0.65405,0.65405,0.65325,0.65355,19600000.0
2009-07-23 23:25:00,0.65365,0.65395,0.65365,0.65395,53200000.0
2009-07-23 23:26:00,0.65395,0.65395,0.65395,0.65395,46200000.0
2009-07-23 23:27:00,0.65405,0.65405,0.65405,0.65405,28600000.0
2009-07-23 23:28:00,0.6538,0.65392,0.6538,0.65385,33200000.0
2009-07-23 23:29:00,0.65383,0.65392,0.65378,0.65387,66800000.0
2009-07-23 23:30:00,0.65372,0.65432,0.65372,0.65432,51000000.0
2009-07-23 23:31:00,0.65405,0.65405,0.65405,0.65405,12200000.0
2009-07-23 23:32:00,0.65392,0.65397,0.65385,0.65389,109600000.0
2009-07-23 23:33:00,0.65389,0.65389,0.65378,0.65378,21200000.0
2009-07-23 23:34:00,0.6538,0.65393,0.6538,0.65393,43000000.0
2009-07-23 23:35:00,0.6541,0.6541,0.65405,0.65405,13200000.0
2009-07-23 23:36:00,0.65359,0.65382,0.65359,0.65382,60000002.0
2009-07-23 23:37:00,0.6539,0.65399,0.65385,0.65399,304800003.0
2009-07-23 23:38:00,0.65387,0.65394,0.65383,0.65394,103000001.0
2009-07-23 23:39:00,0.65445,0.65445,0.65405,0.65405,20200000.0
2009-07-23 23:40:00,0.65396,0.65405,0.6539,0.6539,50800000.0
2009-07-23 23:41:00,0.65385,0.654,0.65372,0.654,159800000.0
2009-07-23 23:42:00,0.65395,0.65395,0.65378,0.65378,52200000.0
2009-07-23 23:43:00,0.65387,0.65402,0.65378,0.65398,162600000.0
2009-07-23 23:44:00,0.65405,0.65405,0.65405,0.65405,12200000.0
2009-07-23 23:45:00,0.65405,0.65405,0.65405,0.65405,12200000.0
2009-07-23 23:46:00,0.6539,0.6541,0.6539,0.65405,29000000.0
2009-07-23 23:47:00,0.6541,0.6541,0.6541,0.6541,30400000.0
2009-07-23 23:48:00,0.65382,0.65389,0.6538,0.65387,35400000.0
2009-07-23 23:49:00,0.65397,0.65397,0.65376,0.65376,127200000.0
2009-07-23 23:50:00,0.65377,0.65431,0.6537,0.6538,236400001.0
2009-07-23 23:51:00,0.65368,0.65386,0.65363,0.65379,157200000.0
2009-07-23 23:52:00,0.65381,0.65394,0.65372,0.65377,285200000.0
2009-07-23 23:53:00,0.65372,0.65401,0.65372,0.65379,265600000.0
2009-07-23 23:54:00,0.65405,0.65405,0.65405,0.65405,12200000.0
2009-07-23 23:55:00,0.65405,0.6541,0.65405,0.6541,13400000.0
2009-07-23 23:56:00,0.6541,0.6541,0.6541,0.6541,7400000.0
2009-07-23 23:57:00,0.6539,0.65397,0.65385,0.65397,121400000.0
2009-07-23 23:58:00,0.65381,0.65393,0.65374,0.65393,75400001.0
2009-07-23 23:59:00,0.65391,0.65391,0.65376,0.65388,51200000.0
2009-07-24 00:00:00,0.65405,0.65405,0.65405,0.65405,10600000.0
2009-07-24 00:01:00,0.654,0.654,0.6539,0.65397,48600000.0
2009-07-24 00:02:00,0.65405,0.65405,0.65405,0.65405,10600000.0
2009-07-24 00:03:00,0.65377,0.6538,0.6537,0.65371,179999999.0
2009-07-24 00:04:00,0.6541,0.6541,0.6541,0.6541,13800000.0
2009-07-24 00:05:00,0.6541,0.6543,0.6541,0.6543,104400000.0
2009-07-24 00:06:00,0.6542,0.65425,0.6542,0.65425,25400000.0
2009-07-24 00:07:00,0.6543,0.6546,0.6543,0.6546,61400000.0
2009-07-24 00:08:00,0.6546,0.6546,0.65435,0.6544,58600000.0
2009-07-24 00:09:00,0.6544,0.6544,0.65435,0.65435,24800000.0
2009-07-24 00:10:00,0.65424,0.65431,0.65421,0.65423,153400000.0
2009-07-24 00:11:00,0.65425,0.65438,0.65423,0.65438,153600002.0
2009-07-24 00:12:00,0.6545,0.6545,0.6545,0.6545,4800000.0
2009-07-24 00:13:00,0.6545,0.6545,0.65435,0.65435,51200000.0
2009-07-24 00:14:00,0.6544,0.6545,0.6544,0.6544,5200000.0
2009-07-24 00:15:00,0.6545,0.6546,0.6544,0.6546,8200000.0
2009-07-24 00:16:00,0.6546,0.6546,0.6546,0.6546,1000000.0
2009-07-24 00:17:00,0.65379,0.65435,0.65379,0.65435,62800000.0
2009-07-24 00:18:00,0.65434,0.65439,0.65418,0.65418,61400000.0
2009-07-24 00:19:00,0.65404,0.65428,0.65386,0.65428,52000000.0
2009-07-24 00:20:00,0.6546,0.6547,0.6546,0.6547,16400000.0
2009-07-24 00:21:00,0.6547,0.6547,0.6547,0.6547,3000000.0
2009-07-24 00:22:00,0.65437,0.6546,0.65434,0.65452,116000000.0
2009-07-24 00:23:00,0.65448,0.65448,0.65432,0.65436,170600000.0
2009-07-24 00:24:00,0.65437,0.6544,0.65418,0.65425,185000000.0
2009-07-24 00:25:00,0.65423,0.65443,0.65418,0.65443,173400000.0
2009-07-24 00:26:00,0.65455,0.65455,0.65455,0.65455,13800000.0
2009-07-24 00:27:00,0.65455,0.6547,0.65455,0.6547,14800000.0
2009-07-24 00:28:00,0.6547,0.6547,0.6546,0.6546,13200000.0
2009-07-24 00:29:00,0.65455,0.6547,0.65455,0.6547,21400000.0
2009-07-24 00:30:00,0.6547,0.6547,0.6547,0.6547,2000000.0
2009-07-24 00:31:00,0.65465,0.65465,0.65465,0.65465,5600000.0
2009-07-24 00:32:00,0.65453,0.65453,0.65434,0.65437,45800000.0
2009-07-24 00:33:00,0.65435,0.65452,0.65435,0.65443,42600000.0
2009-07-24 00:34:00,0.65465,0.65495,0.65465,0.6548,37200001.0
2009-07-24 00:35:00,0.655,0.6553,0.6549,0.6549,109400000.0
2009-07-24 00:36:00,0.655,0.655,0.6549,0.655,45000000.0
2009-07-24 00:37:00,0.65515,0.6555,0.65505,0.65535,220200000.0
2009-07-24 00:38:00,0.65535,0.65575,0.65535,0.65545,59600000.0
2009-07-24 00:39:00,0.6555,0.6557,0.65545,0.6556,121200000.0
2009-07-24 00:40:00,0.6556,0.6557,0.65555,0.6556,102200000.0
2009-07-24 00:41:00,0.65555,0.65555,0.65555,0.65555,2000000.0
2009-07-24 00:42:00,0.6555,0.6556,0.6555,0.6556,15800000.0
2009-07-24 00:43:00,0.65555,0.65555,0.65555,0.65555,4800000.0
2009-07-24 00:44:00,0.65555,0.65555,0.65515,0.65515,112000002.0
2009-07-24 00:45:00,0.6553,0.6554,0.6553,0.6553,4600000.0
2009-07-24 00:46:00,0.65525,0.6554,0.65525,0.65525,29800000.0
2009-07-24 00:47:00,0.6551,0.6551,0.6551,0.6551,9800000.0
2009-07-24 00:48:00,0.65519,0.65573,0.65499,0.65499,71000000.0
2009-07-24 00:49:00,0.65488,0.65502,0.65485,0.65492,75600000.0
2009-07-24 00:50:00,0.65535,0.6556,0.65535,0.6556,50000000.0
2009-07-24 00:51:00,0.65545,0.65565,0.65545,0.65565,50200000.0
2009-07-24 00:52:00,0.65545,0.65562,0.65542,0.65558,100000000.0
2009-07-24 00:53:00,0.65565,0.6557,0.65555,0.6557,29800000.0
2009-07-24 00:54:00,0.65535,0.6554,0.65535,0.6554,22200000.0
2009-07-24 00:55:00,0.6555,0.6555,0.6555,0.6555,4000000.0
2009-07-24 00:56:00,0.6557,0.6557,0.6557,0.6557,3000000.0
2009-07-24 00:57:00,0.65552,0.6557,0.65547,0.65552,176400000.0
2009-07-24 00:58:00,0.65555,0.65555,0.65525,0.65545,60000000.0
2009-07-24 00:59:00,0.65545,0.65545,0.65525,0.65525,6200000.0
2009-07-24 01:00:00,0.65525,0.65525,0.65525,0.65525,30800000.0
2009-07-24 01:01:00,0.65525,0.65535,0.65525,0.65535,22600000.0
2009-07-24 01:02:00,0.65525,0.65525,0.65525,0.65525,9600000.0
2009-07-24 01:03:00,0.65525,0.65525,0.65525,0.65525,9600000.0
2009-07-24 01:04:00,0.65525,0.65525,0.65515,0.65515,40000000.0
2009-07-24 01:05:00,0.65525,0.65525,0.65515,0.65525,32000000.0
2009-07-24 01:06:00,0.65525,0.65525,0.65525,0.65525,12800000.0
2009-07-24 01:07:00,0.65525,0.65525,0.65525,0.65525,3200000.0
2009-07-24 01:08:00,0.6553,0.6553,0.65525,0.65525,12800000.0
2009-07-24 01:09:00,0.65525,0.65525,0.65525,0.65525,3200000.0
2009-07-24 01:10:00,0.6553,0.6553,0.6553,0.6553,2000000.0
2009-07-24 01:11:00,0.65512,0.65522,0.65512,0.65512,41200000.0
2009-07-24 01:12:00,0.65525,0.65525,0.65525,0.65525,3200000.0
2009-07-24 01:13:00,0.65518,0.65531,0.65499,0.65522,126800000.0
2009-07-24 01:14:00,0.65524,0.65526,0.65513,0.65521,59000000.0
2009-07-24 01:15:00,0.65525,0.65525,0.65525,0.65525,5000000.0
2009-07-24 01:16:00,0.65525,0.65525,0.65525,0.65525,1600000.0
2009-07-24 01:17:00,0.65525,0.6553,0.6549,0.6551,116600000.0
2009-07-24 01:18:00,0.65515,0.65525,0.65515,0.65525,27200000.0
2009-07-24 01:19:00,0.65515,0.65515,0.65515,0.65515,21799999.0
2009-07-24 01:20:00,0.65525,0.6553,0.65525,0.6553,4800000.0
2009-07-24 01:21:00,0.65512,0.65517,0.65493,0.65517,86200000.0
2009-07-24 01:22:00,0.65515,0.65515,0.65515,0.65515,32999999.0
2009-07-24 01:23:00,0.6551,0.6551,0.655,0.65505,67800000.0
2009-07-24 01:24:00,0.65505,0.6552,0.6549,0.655,66800000.0
2009-07-24 01:25:00,0.655,0.655,0.65475,0.6549,90400000.0
2009-07-24 01:26:00,0.6548,0.6548,0.6545,0.65475,214999999.0
2009-07-24 01:27:00,0.6547,0.65475,0.6547,0.6547,25600000.0
2009-07-24 01:28:00,0.65475,0.65475,0.6547,0.65475,9600000.0
2009-07-24 01:29:00,0.65475,0.65475,0.6545,0.6547,211000000.0
2009-07-24 01:30:00,0.65475,0.65475,0.65475,0.65475,12800000.0
2009-07-24 01:31:00,0.6547,0.65475,0.6547,0.65475,12800000.0
2009-07-24 01:32:00,0.65475,0.6549,0.65475,0.6549,9600000.0
2009-07-24 01:33:00,0.65485,0.65485,0.65485,0.65485,3200000.0
2009-07-24 01:34:00,0.65474,0.6551,0.65467,0.65467,51400000.0
2009-07-24 01:35:00,0.65485,0.65485,0.65485,0.65485,4000000.0
2009-07-24 01:36:00,0.65485,0.65525,0.65485,0.6552,73800000.0
2009-07-24 01:37:00,0.65525,0.65525,0.65465,0.65485,54400000.0
2009-07-24 01:38:00,0.65475,0.65475,0.65475,0.65475,4800000.0
2009-07-24 01:39:00,0.65475,0.65485,0.65475,0.65485,17800000.0
2009-07-24 01:40:00,0.65471,0.65479,0.6547,0.65474,76600000.0
2009-07-24 01:41:00,0.65458,0.65478,0.65456,0.65465,69200000.0
2009-07-24 01:42:00,0.6549,0.6549,0.6549,0.6549,24000000.0
2009-07-24 01:43:00,0.6549,0.65495,0.6549,0.65495,11200000.0
2009-07-24 01:44:00,0.65505,0.65505,0.6549,0.655,37200000.0
2009-07-24 01:45:00,0.65505,0.65505,0.65495,0.65495,32400000.0
2009-07-24 01:46:00,0.655,0.6552,0.655,0.6552,27200000.0
2009-07-24 01:47:00,0.65525,0.65545,0.65525,0.65545,62400000.0
2009-07-24 01:48:00,0.65555,0.65565,0.65515,0.65515,162999998.0
2009-07-24 01:49:00,0.65515,0.65515,0.65505,0.65505,115800000.0
2009-07-24 01:50:00,0.65505,0.65505,0.655,0.65505,34200000.0
2009-07-24 01:51:00,0.65505,0.65515,0.65505,0.65505,162000001.0
2009-07-24 01:52:00,0.655,0.65505,0.6547,0.65475,137400000.0
2009-07-24 01:53:00,0.65475,0.655,0.65475,0.65495,80400000.0
2009-07-24 01:54:00,0.6548,0.65505,0.6548,0.6548,82200000.0
2009-07-24 01:55:00,0.6548,0.65495,0.6548,0.65495,9600000.0
2009-07-24 01:56:00,0.65495,0.65505,0.65495,0.65505,30600000.0
2009-07-24 01:57:00,0.65515,0.65515,0.65515,0.65515,38600000.0
2009-07-24 01:58:00,0.65525,0.65525,0.6552,0.6552,11200000.0
2009-07-24 01:59:00,0.65477,0.6549,0.65476,0.65476,46800000.0
2009-07-24 02:00:00,0.65515,0.65515,0.65515,0.65515,9600000.0
2009-07-24 02:01:00,0.65515,0.65525,0.65515,0.65525,100600000.0
2009-07-24 02:02:00,0.65525,0.65525,0.6549,0.655,61800000.0
2009-07-24 02:03:00,0.655,0.655,0.655,0.655,7400000.0
2009-07-24 02:04:00,0.655,0.655,0.65485,0.65495,26200000.0
2009-07-24 02:05:00,0.65485,0.65485,0.6546,0.65475,85800000.0
2009-07-24 02:06:00,0.6547,0.6547,0.65455,0.6547,72600000.0
2009-07-24 02:07:00,0.6547,0.6547,0.65465,0.6547,81800000.0
2009-07-24 02:08:00,0.65475,0.65475,0.6545,0.65475,103800000.0
2009-07-24 02:09:00,0.6548,0.6549,0.6548,0.6549,82600000.0
2009-07-24 02:10:00,0.6549,0.6549,0.6548,0.6548,29400000.0
2009-07-24 02:11:00,0.65475,0.6548,0.65475,0.6548,39800000.0
2009-07-24 02:12:00,0.65465,0.6548,0.65465,0.65475,99600000.0
2009-07-24 02:13:00,0.65475,0.65475,0.6547,0.6547,9600000.0
2009-07-24 02:14:00,0.6547,0.6547,0.65455,0.65465,110600000.0
2009-07-24 02:15:00,0.65465,0.6547,0.6546,0.6546,16000000.0
2009-07-24 02:16:00,0.65455,0.65455,0.65435,0.65455,91200000.0
2009-07-24 02:17:00,0.65455,0.65455,0.65455,0.65455,29000000.0
2009-07-24 02:18:00,0.65455,0.65465,0.6545,0.6545,108399999.0
2009-07-24 02:19:00,0.6545,0.65505,0.6545,0.65495,85400000.0
2009-07-24 02:20:00,0.65495,0.65515,0.6549,0.655,61000000.0
2009-07-24 02:21:00,0.655,0.65505,0.655,0.65505,13000000.0
2009-07-24 02:22:00,0.65505,0.6552,0.65505,0.65515,54000000.0
2009-07-24 02:23:00,0.6551,0.6552,0.65505,0.6552,64200000.0
2009-07-24 02:24:00,0.6551,0.6552,0.65505,0.6552,44800000.0
2009-07-24 02:25:00,0.6552,0.6552,0.65485,0.65505,32000000.0
2009-07-24 02:26:00,0.65505,0.6551,0.65505,0.6551,11200000.0
2009-07-24 02:27:00,0.6551,0.6551,0.6551,0.6551,6400000.0
2009-07-24 02:28:00,0.65505,0.65505,0.65505,0.65505,4800000.0
2009-07-24 02:29:00,0.6551,0.6551,0.6551,0.6551,3200000.0
2009-07-24 02:30:00,0.6552,0.6552,0.6552,0.6552,3200000.0
2009-07-24 02:31:00,0.655,0.65527,0.65474,0.65475,40800000.0
2009-07-24 02:32:00,0.65515,0.6552,0.65515,0.6552,19400000.0
2009-07-24 02:33:00,0.65515,0.65515,0.65505,0.65505,33200000.0
2009-07-24 02:34:00,0.65495,0.65505,0.65485,0.65495,127600000.0
2009-07-24 02:35:00,0.65495,0.65495,0.65485,0.65485,48200000.0
2009-07-24 02:36:00,0.65485,0.65485,0.65445,0.6545,111000000.0
2009-07-24 02:37:00,0.6545,0.6547,0.65445,0.65455,348200001.0
2009-07-24 02:38:00,0.6546,0.65465,0.6546,0.65465,9000000.0
2009-07-24 02:39:00,0.65465,0.65465,0.65465,0.65465,9600000.0
2009-07-24 02:40:00,0.6544,0.65466,0.65429,0.65443,137600000.0
2009-07-24 02:41:00,0.6546,0.65465,0.6546,0.65465,54399999.0
2009-07-24 02:42:00,0.65465,0.65465,0.65465,0.65465,4800000.0
2009-07-24 02:43:00,0.65465,0.65465,0.65445,0.65445,98000000.0
2009-07-24 02:44:00,0.6544,0.65475,0.6544,0.65475,104200000.0
2009-07-24 02:45:00,0.65475,0.6548,0.65445,0.65445,92000000.0
2009-07-24 02:46:00,0.65445,0.65455,0.65445,0.65445,89000000.0
2009-07-24 02:47:00,0.6544,0.65445,0.6544,0.65445,26200000.0
2009-07-24 02:48:00,0.6544,0.65445,0.6544,0.6544,93000000.0
2009-07-24 02:49:00,0.6544,0.65445,0.6544,0.6544,83800000.0
2009-07-24 02:50:00,0.6544,0.65445,0.6542,0.6542,51400000.0
2009-07-24 02:51:00,0.65415,0.6544,0.65415,0.6544,118799999.0
2009-07-24 02:52:00,0.6545,0.6545,0.65435,0.6544,130000000.0
2009-07-24 02:53:00,0.65445,0.65445,0.65445,0.65445,24200000.0
2009-07-24 02:54:00,0.65445,0.65445,0.6541,0.6541,187800000.0
2009-07-24 02:55:00,0.6541,0.6544,0.654,0.6544,193400000.0
2009-07-24 02:56:00,0.6545,0.6546,0.6545,0.6545,84400000.0
2009-07-24 02:57:00,0.6545,0.65455,0.65425,0.65425,92000000.0
2009-07-24 02:58:00,0.65425,0.6543,0.6542,0.6543,62200000.0
2009-07-24 02:59:00,0.65425,0.6545,0.6541,0.6544,185400000.0
2009-07-24 03:00:00,0.6544,0.6546,0.6544,0.6544,29200000.0
2009-07-24 03:01:00,0.6544,0.65445,0.6544,0.65445,22800000.0
2009-07-24 03:02:00,0.65445,0.6548,0.6544,0.65475,459000000.0
2009-07-24 03:03:00,0.65465,0.65475,0.6545,0.65455,87000000.0
2009-07-24 03:04:00,0.65455,0.65455,0.65435,0.65435,81800000.0
2009-07-24 03:05:00,0.65435,0.65435,0.6543,0.6543,45800000.0
2009-07-24 03:06:00,0.6543,0.65435,0.6541,0.6541,171600000.0
2009-07-24 03:07:00,0.6541,0.6541,0.6536,0.65365,106000000.0
2009-07-24 03:08:00,0.65365,0.654,0.65355,0.6539,208800002.0
2009-07-24 03:09:00,0.65395,0.65405,0.65385,0.65405,88000000.0
2009-07-24 03:10:00,0.6541,0.6544,0.6541,0.65415,197000000.0
2009-07-24 03:11:00,0.6542,0.6542,0.6542,0.6542,9600000.0
2009-07-24 03:12:00,0.65415,0.65415,0.65395,0.65405,81400000.0
2009-07-24 03:13:00,0.6541,0.65415,0.654,0.654,63200000.0
2009-07-24 03:14:00,0.654,0.65425,0.654,0.65425,18600000.0
2009-07-24 03:15:00,0.65425,0.6544,0.65425,0.65435,50600000.0
2009-07-24 03:16:00,0.6544,0.65445,0.65435,0.65435,81600000.0
2009-07-24 03:17:00,0.6544,0.65445,0.6544,0.65445,9600000.0
2009-07-24 03:18:00,0.6544,0.6544,0.6544,0.6544,4800000.0
2009-07-24 03:19:00,0.6544,0.6544,0.6543,0.6544,52800000.0
2009-07-24 03:20:00,0.6544,0.6544,0.65435,0.6544,24200000.0
2009-07-24 03:21:00,0.65435,0.65435,0.65425,0.65433,40400000.0
2009-07-24 03:22:00,0.6544,0.6544,0.6544,0.6544,9600000.0
2009-07-24 03:23:00,0.6544,0.6546,0.6544,0.6546,52800000.0
2009-07-24 03:24:00,0.65455,0.6547,0.65455,0.6546,39600000.0
2009-07-24 03:25:00,0.6543,0.6545,0.6543,0.6544,21200000.0
2009-07-24 03:26:00,0.6544,0.6544,0.6544,0.6544,12000000.0
2009-07-24 03:27:00,0.6545,0.6545,0.65415,0.65415,112000000.0
2009-07-24 03:28:00,0.65405,0.65425,0.65405,0.6541,69200000.0
2009-07-24 03:29:00,0.6541,0.65425,0.6541,0.65425,31800000.0
2009-07-24 03:30:00,0.65425,0.65425,0.6541,0.6541,20200000.0
2009-07-24 03:31:00,0.6542,0.65425,0.6542,0.65425,14400000.0
2009-07-24 03:32:00,0.65425,0.65425,0.6542,0.6542,12800000.0
2009-07-24 03:33:00,0.65435,0.65445,0.65435,0.65445,13600000.0
2009-07-24 03:34:00,0.65455,0.65455,0.6544,0.6545,31200000.0
2009-07-24 03:35:00,0.6545,0.6546,0.6545,0.6546,7200000.0
2009-07-24 03:36:00,0.65465,0.65465,0.65465,0.65465,22400000.0
2009-07-24 03:37:00,0.65465,0.65475,0.65465,0.6547,45600000.0
2009-07-24 03:38:00,0.65465,0.65465,0.65465,0.65465,31200000.0
2009-07-24 03:39:00,0.65465,0.65465,0.65465,0.65465,3200000.0
2009-07-24 03:40:00,0.65465,0.65465,0.6546,0.6546,49600000.0
2009-07-24 03:41:00,0.6546,0.6546,0.6546,0.6546,20800000.0
2009-07-24 03:42:00,0.65435,0.65438,0.65424,0.65438,8000000.0
2009-07-24 03:43:00,0.6546,0.6546,0.6546,0.6546,8000000.0
2009-07-24 03:44:00,0.6546,0.6547,0.6546,0.6546,17800000.0
2009-07-24 03:45:00,0.6546,0.6546,0.6546,0.6546,24000000.0
2009-07-24 03:46:00,0.65465,0.65465,0.65465,0.65465,2000000.0
2009-07-24 03:47:00,0.65465,0.65465,0.65465,0.65465,2000000.0
2009-07-24 03:48:00,0.65465,0.65475,0.65465,0.65475,15400000.0
2009-07-24 03:49:00,0.6549,0.6553,0.65485,0.655,96000000.0
2009-07-24 03:50:00,0.655,0.655,0.65485,0.65485,52800000.0
2009-07-24 03:51:00,0.6548,0.655,0.6548,0.6548,85200000.0
2009-07-24 03:52:00,0.65475,0.65495,0.6547,0.6547,119200000.0
2009-07-24 03:53:00,0.65485,0.6549,0.6547,0.6547,41600000.0
2009-07-24 03:54:00,0.6547,0.6547,0.6547,0.6547,11600000.0
2009-07-24 03:55:00,0.6545,0.6546,0.6545,0.65455,92400000.0
2009-07-24 03:56:00,0.6547,0.6547,0.6546,0.6546,15600000.0
2009-07-24 03:57:00,0.6546,0.65465,0.6546,0.65465,19400000.0
2009-07-24 03:58:00,0.65455,0.655,0.65455,0.65485,216999999.0
2009-07-24 03:59:00,0.65485,0.65485,0.6547,0.6547,72000000.0
2009-07-24 04:00:00,0.6547,0.6547,0.6547,0.6547,9600000.0
2009-07-24 04:01:00,0.6547,0.6547,0.6547,0.6547,4800000.0
2009-07-24 04:02:00,0.6546,0.6546,0.65427,0.65427,54600000.0
2009-07-24 04:03:00,0.65431,0.65443,0.65431,0.65436,37000000.0
2009-07-24 04:04:00,0.65455,0.65458,0.65455,0.65456,8000000.0
2009-07-24 04:05:00,0.6547,0.6547,0.6547,0.6547,12800000.0
2009-07-24 04:06:00,0.65442,0.6545,0.6543,0.6543,55000000.0
2009-07-24 04:07:00,0.6548,0.6548,0.6547,0.65475,40200000.0
2009-07-24 04:08:00,0.6547,0.6549,0.6546,0.6547,239200000.0
2009-07-24 04:09:00,0.65477,0.65489,0.65431,0.65432,55200000.0
2009-07-24 04:10:00,0.6547,0.65485,0.6547,0.65485,12800000.0
2009-07-24 04:11:00,0.6547,0.6547,0.6547,0.6547,4800000.0
2009-07-24 04:12:00,0.65449,0.65477,0.65419,0.65419,74200000.0
2009-07-24 04:13:00,0.6547,0.6547,0.6545,0.65455,64800000.0
2009-07-24 04:14:00,0.65455,0.6546,0.6545,0.6545,84000000.0
2009-07-24 04:15:00,0.6545,0.6548,0.6533,0.6547,103600000.0
2009-07-24 04:16:00,0.6547,0.6547,0.65455,0.6547,16200000.0
2009-07-24 04:17:00,0.6547,0.65475,0.654,0.65425,116000000.0
2009-07-24 04:18:00,0.65435,0.6545,0.65435,0.6545,7400000.0
2009-07-24 04:19:00,0.6545,0.6546,0.6542,0.6543,177800000.0
2009-07-24 04:20:00,0.6544,0.6544,0.6543,0.6544,37600000.0
2009-07-24 04:21:00,0.6544,0.6545,0.6543,0.6543,14400000.0
2009-07-24 04:22:00,0.6543,0.6543,0.65395,0.65415,99800000.0
2009-07-24 04:23:00,0.65415,0.65425,0.65415,0.6542,47200000.0
2009-07-24 04:24:00,0.6542,0.6543,0.6542,0.6543,5800000.0
2009-07-24 04:25:00,0.6543,0.6543,0.6541,0.65415,84800000.0
2009-07-24 04:26:00,0.65415,0.65415,0.654,0.65405,9000000.0
2009-07-24 04:27:00,0.6541,0.65415,0.65405,0.65415,62600000.0
2009-07-24 04:28:00,0.65415,0.65415,0.65415,0.65415,10400000.0
2009-07-24 04:29:00,0.65415,0.65415,0.65395,0.65415,41000000.0
2009-07-24 04:30:00,0.65415,0.65415,0.65415,0.65415,14400000.0
2009-07-24 04:31:00,0.65415,0.65415,0.6541,0.6541,21400000.0
2009-07-24 04:32:00,0.65405,0.6541,0.65405,0.6541,28800000.0
2009-07-24 04:33:00,0.6544,0.6546,0.65425,0.6546,101400000.0
2009-07-24 04:34:00,0.65445,0.6546,0.65405,0.65405,77200000.0
2009-07-24 04:35:00,0.65405,0.6541,0.65395,0.65395,81800000.0
2009-07-24 04:36:00,0.654,0.65405,0.654,0.654,46800000.0
2009-07-24 04:37:00,0.654,0.654,0.65395,0.65395,16200000.0
2009-07-24 04:38:00,0.65405,0.65405,0.65405,0.65405,1000000.0
2009-07-24 04:39:00,0.65405,0.65415,0.65405,0.65415,25400000.0
2009-07-24 04:40:00,0.65405,0.65405,0.65405,0.65405,5600000.0
2009-07-24 04:41:00,0.65405,0.6541,0.65405,0.6541,54000000.0
2009-07-24 04:42:00,0.6541,0.6542,0.6541,0.6541,24000000.0
2009-07-24 04:43:00,0.65405,0.6541,0.6537,0.654,96400000.0
2009-07-24 04:44:00,0.65395,0.65395,0.6537,0.65385,173800000.0
2009-07-24 04:45:00,0.65385,0.65385,0.65355,0.65355,70600000.0
2009-07-24 04:46:00,0.65355,0.65365,0.65355,0.65355,49400000.0
2009-07-24 04:47:00,0.65355,0.6537,0.65355,0.65365,63000000.0
2009-07-24 04:48:00,0.6537,0.6537,0.65355,0.65355,131200000.0
2009-07-24 04:49:00,0.6536,0.6537,0.6536,0.6536,49000000.0
2009-07-24 04:50:00,0.6536,0.6536,0.6536,0.6536,30400000.0
2009-07-24 04:51:00,0.65365,0.65365,0.65365,0.65365,17600000.0
2009-07-24 04:52:00,0.65365,0.65375,0.65365,0.65375,54400000.0
2009-07-24 04:53:00,0.65375,0.6538,0.6537,0.6538,33000000.0
2009-07-24 04:54:00,0.65375,0.65375,0.65375,0.65375,4800000.0
2009-07-24 04:55:00,0.6538,0.65395,0.65375,0.65385,57200000.0
2009-07-24 04:56:00,0.65395,0.65405,0.65395,0.654,43200000.0
2009-07-24 04:57:00,0.654,0.654,0.654,0.654,16200000.0
2009-07-24 04:58:00,0.654,0.654,0.65375,0.65385,52800000.0
2009-07-24 04:59:00,0.65385,0.65425,0.65375,0.654,127400000.0
2009-07-24 05:00:00,0.65425,0.65435,0.654,0.65405,178400000.0
2009-07-24 05:01:00,0.6541,0.6541,0.65405,0.65405,57600000.0
2009-07-24 05:02:00,0.65415,0.6542,0.6541,0.6541,71799999.0
2009-07-24 05:03:00,0.6541,0.6541,0.65395,0.654,130400000.0
2009-07-24 05:04:00,0.654,0.65445,0.654,0.65435,125600000.0
2009-07-24 05:05:00,0.6544,0.65455,0.65415,0.65445,114200000.0
2009-07-24 05:06:00,0.65445,0.65445,0.65445,0.65445,48200000.0
2009-07-24 05:07:00,0.65445,0.65445,0.6544,0.65445,63799999.0
2009-07-24 05:08:00,0.6544,0.6544,0.6543,0.6543,52600000.0
2009-07-24 05:09:00,0.6543,0.65435,0.6543,0.6543,23600000.0
2009-07-24 05:10:00,0.65435,0.6545,0.65435,0.6545,56400000.0
2009-07-24 05:11:00,0.6545,0.65465,0.6545,0.65465,84400000.0
2009-07-24 05:12:00,0.6547,0.65475,0.65465,0.65465,31200000.0
2009-07-24 05:13:00,0.65465,0.65465,0.65465,0.65465,4800000.0
2009-07-24 05:14:00,0.65465,0.65485,0.65465,0.6547,38400000.0
2009-07-24 05:15:00,0.6548,0.6551,0.6548,0.655,76400000.0
2009-07-24 05:16:00,0.655,0.655,0.6545,0.6547,100400000.0
2009-07-24 05:17:00,0.6548,0.65485,0.6548,0.6548,64200000.0
2009-07-24 05:18:00,0.65475,0.65495,0.65475,0.6548,37800000.0
2009-07-24 05:19:00,0.65485,0.655,0.65485,0.65495,103400001.0
2009-07-24 05:20:00,0.65495,0.65495,0.65485,0.65485,39400000.0
2009-07-24 05:21:00,0.65485,0.65485,0.65485,0.65485,5000000.0
2009-07-24 05:22:00,0.65485,0.65485,0.65485,0.65485,4800000.0
2009-07-24 05:23:00,0.6548,0.65485,0.6548,0.65485,22000000.0
2009-07-24 05:24:00,0.6548,0.65485,0.6548,0.65485,10200000.0
2009-07-24 05:25:00,0.6548,0.6549,0.6548,0.65485,52600001.0
2009-07-24 05:26:00,0.655,0.65515,0.65485,0.65515,85400000.0
2009-07-24 05:27:00,0.6552,0.6552,0.6552,0.6552,14800000.0
2009-07-24 05:28:00,0.65515,0.65515,0.65515,0.65515,29400000.0
2009-07-24 05:29:00,0.65515,0.65515,0.65515,0.65515,4800000.0
2009-07-24 05:30:00,0.65515,0.65535,0.65515,0.65525,37800000.0
2009-07-24 05:31:00,0.65517,0.65517,0.65504,0.65509,33800000.0
2009-07-24 05:32:00,0.65515,0.65515,0.65515,0.65515,15400000.0
2009-07-24 05:33:00,0.65515,0.6552,0.65515,0.6552,47800000.0
2009-07-24 05:34:00,0.65505,0.65506,0.65498,0.65498,27400000.0
2009-07-24 05:35:00,0.6552,0.6552,0.6552,0.6552,3200000.0
2009-07-24 05:36:00,0.65515,0.65535,0.65515,0.65535,102800000.0
2009-07-24 05:37:00,0.65535,0.65535,0.6553,0.65535,93000000.0
2009-07-24 05:38:00,0.6553,0.6553,0.6551,0.6551,11400000.0
2009-07-24 05:39:00,0.65505,0.65505,0.65505,0.65505,16400000.0
2009-07-24 05:40:00,0.6552,0.6552,0.65515,0.6552,21000000.0
2009-07-24 05:41:00,0.6552,0.6552,0.65505,0.65505,13000000.0
2009-07-24 05:42:00,0.65495,0.65495,0.65495,0.65495,7400000.0
2009-07-24 05:43:00,0.65495,0.65505,0.6549,0.65505,38600000.0
2009-07-24 05:44:00,0.65505,0.6552,0.65495,0.65505,56400000.0
2009-07-24 05:45:00,0.65505,0.65505,0.65505,0.65505,4800000.0
2009-07-24 05:46:00,0.65505,0.65515,0.65505,0.65515,9800000.0
2009-07-24 05:47:00,0.65515,0.65515,0.65515,0.65515,4800000.0
2009-07-24 05:48:00,0.6549,0.65502,0.6548,0.65485,99800001.0
2009-07-24 05:49:00,0.65505,0.6551,0.65495,0.655,90000000.0
2009-07-24 05:50:00,0.65505,0.65505,0.65465,0.65465,77400000.0
2009-07-24 05:51:00,0.6545,0.65455,0.6545,0.65455,110000000.0
2009-07-24 05:52:00,0.65455,0.6547,0.65455,0.6546,151000000.0
2009-07-24 05:53:00,0.6546,0.65465,0.6545,0.65455,95399999.0
2009-07-24 05:54:00,0.6547,0.65475,0.6545,0.65475,80600000.0
2009-07-24 05:55:00,0.65475,0.65485,0.65475,0.6548,19400000.0
2009-07-24 05:56:00,0.65475,0.65475,0.65475,0.65475,19400000.0
2009-07-24 05:57:00,0.65475,0.65475,0.65455,0.65455,64200000.0
2009-07-24 05:58:00,0.6545,0.6546,0.6545,0.6546,38800000.0
2009-07-24 05:59:00,0.65475,0.65475,0.6546,0.6546,16200000.0
2009-07-24 06:00:00,0.6546,0.65485,0.65455,0.65485,63600000.0
2009-07-24 06:01:00,0.65485,0.65485,0.65465,0.65475,19200000.0
2009-07-24 06:02:00,0.65475,0.65505,0.65475,0.6548,69200000.0
2009-07-24 06:03:00,0.6549,0.65495,0.6549,0.65495,11400000.0
2009-07-24 06:04:00,0.655,0.655,0.655,0.655,2400000.0
2009-07-24 06:05:00,0.655,0.655,0.655,0.655,4800000.0
2009-07-24 06:06:00,0.655,0.655,0.6549,0.65495,30800000.0
2009-07-24 06:07:00,0.65495,0.65495,0.65495,0.65495,9800000.0
2009-07-24 06:08:00,0.65495,0.65495,0.65495,0.65495,4800000.0
2009-07-24 06:09:00,0.65495,0.655,0.65495,0.655,21000000.0
2009-07-24 06:10:00,0.655,0.6551,0.65495,0.6551,54800000.0
2009-07-24 06:11:00,0.65515,0.65515,0.65515,0.65515,14600000.0
2009-07-24 06:12:00,0.65515,0.65515,0.65515,0.65515,5000000.0
2009-07-24 06:13:00,0.65515,0.65515,0.65515,0.65515,6800000.0
2009-07-24 06:14:00,0.65515,0.65515,0.6551,0.65515,27600000.0
2009-07-24 06:15:00,0.6552,0.65525,0.6552,0.65525,10800000.0
2009-07-24 06:16:00,0.6552,0.65525,0.6552,0.65525,12800000.0
2009-07-24 06:17:00,0.6552,0.6552,0.65515,0.65515,41000000.0
2009-07-24 06:18:00,0.65515,0.65525,0.65515,0.6552,20000000.0
2009-07-24 06:19:00,0.65514,0.65514,0.65501,0.65508,52000000.0
2009-07-24 06:20:00,0.65515,0.65515,0.6551,0.6551,23000000.0
2009-07-24 06:21:00,0.65505,0.65505,0.65505,0.65505,58800000.0
2009-07-24 06:22:00,0.65505,0.65505,0.65495,0.65495,58400000.0
2009-07-24 06:23:00,0.65495,0.65495,0.65485,0.65485,49800000.0
2009-07-24 06:24:00,0.6549,0.655,0.6549,0.655,17000000.0
2009-07-24 06:25:00,0.65495,0.65495,0.65495,0.65495,9600000.0
2009-07-24 06:26:00,0.65495,0.6551,0.6549,0.6551,115800000.0
2009-07-24 06:27:00,0.655,0.6552,0.655,0.6552,35600000.0
2009-07-24 06:28:00,0.65515,0.65515,0.65515,0.65515,4800000.0
2009-07-24 06:29:00,0.65482,0.65492,0.65479,0.65486,45400000.0
2009-07-24 06:30:00,0.65515,0.65515,0.65515,0.65515,4800000.0
2009-07-24 06:31:00,0.65515,0.65515,0.6551,0.6551,5800000.0
2009-07-24 06:32:00,0.6551,0.6551,0.65505,0.65505,5800000.0
2009-07-24 06:33:00,0.65505,0.65505,0.65505,0.65505,4800000.0
2009-07-24 06:34:00,0.65505,0.65505,0.65505,0.65505,4800000.0
2009-07-24 06:35:00,0.65505,0.65505,0.65505,0.65505,30000000.0
2009-07-24 06:36:00,0.655,0.65505,0.6549,0.65505,73600000.0
2009-07-24 06:37:00,0.655,0.655,0.655,0.655,8000000.0
2009-07-24 06:38:00,0.655,0.6551,0.655,0.6551,28200000.0
2009-07-24 06:39:00,0.6551,0.6551,0.65505,0.65505,13200000.0
2009-07-24 06:40:00,0.65505,0.65505,0.65505,0.65505,11600000.0
2009-07-24 06:41:00,0.65525,0.65545,0.65525,0.65545,63200000.0
2009-07-24 06:42:00,0.65545,0.65555,0.65545,0.65555,44400000.0
2009-07-24 06:43:00,0.65546,0.65546,0.65532,0.65538,7000000.0
2009-07-24 06:44:00,0.65545,0.65545,0.65545,0.65545,6400000.0
2009-07-24 06:45:00,0.6553,0.6554,0.65525,0.6553,68600000.0
2009-07-24 06:46:00,0.6552,0.6553,0.65515,0.6553,64200000.0
2009-07-24 06:47:00,0.65535,0.65535,0.65535,0.65535,3200000.0
2009-07-24 06:48:00,0.6553,0.6553,0.65525,0.65525,16000000.0
2009-07-24 06:49:00,0.6552,0.6553,0.6552,0.6553,108400000.0
2009-07-24 06:50:00,0.6553,0.65545,0.65525,0.6553,67400000.0
2009-07-24 06:51:00,0.65525,0.65525,0.65525,0.65525,3200000.0
2009-07-24 06:52:00,0.65525,0.65525,0.65525,0.65525,21000000.0
2009-07-24 06:53:00,0.6553,0.6553,0.6553,0.6553,3200000.0
2009-07-24 06:54:00,0.65535,0.65545,0.6553,0.65545,28800000.0
2009-07-24 06:55:00,0.65545,0.65545,0.6552,0.6552,57800000.0
2009-07-24 06:56:00,0.6552,0.65525,0.65515,0.65525,82200000.0
2009-07-24 06:57:00,0.65515,0.6552,0.65515,0.6552,6400000.0
2009-07-24 06:58:00,0.65515,0.65525,0.65515,0.65525,17600000.0
2009-07-24 06:59:00,0.65525,0.65525,0.655,0.65515,41600000.0
2009-07-24 07:00:00,0.65515,0.6553,0.65515,0.6553,40000000.0
2009-07-24 07:01:00,0.65494,0.65502,0.65473,0.65473,60200000.0
2009-07-24 07:02:00,0.6553,0.65545,0.6553,0.65545,19200000.0
2009-07-24 07:03:00,0.65535,0.65535,0.6552,0.65525,63600000.0
2009-07-24 07:04:00,0.65525,0.65535,0.65525,0.65525,52800000.0
2009-07-24 07:05:00,0.65503,0.65504,0.65503,0.65504,19600000.0
2009-07-24 07:06:00,0.6551,0.6551,0.6551,0.6551,16400000.0
2009-07-24 07:07:00,0.6551,0.6551,0.65495,0.65495,39200000.0
2009-07-24 07:08:00,0.65505,0.6551,0.65495,0.6551,51800000.0
2009-07-24 07:09:00,0.6551,0.6551,0.655,0.65505,87800000.0
2009-07-24 07:10:00,0.65505,0.65505,0.655,0.655,29400000.0
2009-07-24 07:11:00,0.655,0.655,0.655,0.655,73200000.0
2009-07-24 07:12:00,0.65505,0.65505,0.65505,0.65505,4800000.0
2009-07-24 07:13:00,0.65505,0.6551,0.65505,0.6551,11200000.0
2009-07-24 07:14:00,0.6551,0.65545,0.6551,0.65545,17600000.0
2009-07-24 07:15:00,0.65545,0.6555,0.65545,0.6555,43200000.0
2009-07-24 07:16:00,0.6555,0.65555,0.65545,0.65545,120200000.0
2009-07-24 07:17:00,0.65545,0.6557,0.65545,0.6557,29300000.0
2009-07-24 07:18:00,0.6557,0.6557,0.6557,0.6557,600000.0
2009-07-24 07:19:00,0.6557,0.6557,0.6557,0.6557,6400000.0
2009-07-24 07:20:00,0.6557,0.6557,0.6556,0.6557,26600000.0
2009-07-24 07:21:00,0.6556,0.6557,0.6556,0.6557,173600000.0
2009-07-24 07:22:00,0.6557,0.6557,0.6557,0.6557,9600000.0
2009-07-24 07:23:00,0.6557,0.6557,0.6557,0.6557,4800000.0
2009-07-24 07:24:00,0.6557,0.6557,0.6557,0.6557,9600000.0
2009-07-24 07:25:00,0.65558,0.65558,0.65529,0.65544,149200000.0
2009-07-24 07:26:00,0.65565,0.6557,0.65565,0.6557,23600000.0
2009-07-24 07:27:00,0.65562,0.65562,0.65528,0.65539,123800000.0
2009-07-24 07:28:00,0.6558,0.6558,0.6557,0.6557,14400000.0
2009-07-24 07:29:00,0.65565,0.6557,0.6556,0.6557,82000000.0
2009-07-24 07:30:00,0.6556,0.6556,0.65535,0.6556,141800001.0
2009-07-24 07:31:00,0.65555,0.65565,0.65555,0.65555,110000000.0
2009-07-24 07:32:00,0.65555,0.65555,0.65555,0.65555,9600000.0
2009-07-24 07:33:00,0.6556,0.65575,0.65555,0.65565,97600001.0
2009-07-24 07:34:00,0.6556,0.6556,0.65555,0.65555,38400000.0
2009-07-24 07:35:00,0.65522,0.65547,0.65509,0.65527,49800000.0
2009-07-24 07:36:00,0.65545,0.65545,0.65545,0.65545,20800000.0
2009-07-24 07:37:00,0.6554,0.6556,0.6554,0.65555,106600000.0
2009-07-24 07:38:00,0.65555,0.6557,0.65535,0.6557,95800000.0
2009-07-24 07:39:00,0.65565,0.65565,0.65565,0.65565,35200000.0
2009-07-24 07:40:00,0.65565,0.65565,0.65565,0.65565,24800000.0
2009-07-24 07:41:00,0.65565,0.65565,0.65565,0.65565,27200000.0
2009-07-24 07:42:00,0.65542,0.65553,0.65504,0.65553,181200007.0
2009-07-24 07:43:00,0.6557,0.6557,0.65565,0.65565,28800000.0
2009-07-24 07:44:00,0.65565,0.65565,0.65565,0.65565,16000000.0
2009-07-24 07:45:00,0.6556,0.65565,0.6555,0.65555,49600000.0
2009-07-24 07:46:00,0.6555,0.6555,0.65545,0.65545,39800000.0
2009-07-24 07:47:00,0.65545,0.6555,0.65545,0.6555,7000000.0
2009-07-24 07:48:00,0.6555,0.6555,0.6555,0.6555,1000000.0
2009-07-24 07:49:00,0.65545,0.65545,0.65515,0.6554,64400000.0
2009-07-24 07:50:00,0.6553,0.6554,0.6553,0.6553,18600000.0
2009-07-24 07:51:00,0.65525,0.65545,0.65525,0.65545,68200000.0
2009-07-24 07:52:00,0.65545,0.65545,0.65545,0.65545,25600000.0
2009-07-24 07:53:00,0.65542,0.6556,0.65519,0.65528,8200000.0
2009-07-24 07:54:00,0.6555,0.6555,0.6555,0.6555,4800000.0
2009-07-24 07:55:00,0.65555,0.6556,0.6555,0.6555,31600000.0
2009-07-24 07:56:00,0.6555,0.6557,0.6555,0.6556,66200000.0
2009-07-24 07:57:00,0.6556,0.6556,0.6556,0.6556,66000000.0
2009-07-24 07:58:00,0.6557,0.6557,0.65565,0.6557,41000000.0
2009-07-24 07:59:00,0.6556,0.6556,0.6556,0.6556,20800000.0
2009-07-24 08:00:00,0.6556,0.6556,0.6555,0.6556,83000000.0
2009-07-24 08:01:00,0.65555,0.6556,0.65555,0.6556,60600000.0
2009-07-24 08:02:00,0.65575,0.65575,0.65535,0.65535,64400000.0
2009-07-24 08:03:00,0.65535,0.6554,0.65505,0.6552,488000000.0
2009-07-24 08:04:00,0.6551,0.65535,0.655,0.65535,187800000.0
2009-07-24 08:05:00,0.65545,0.65545,0.655,0.655,22000000.0
2009-07-24 08:06:00,0.6551,0.6551,0.655,0.6551,32200000.0
2009-07-24 08:07:00,0.6551,0.65515,0.6549,0.65515,93800000.0
2009-07-24 08:08:00,0.6549,0.65502,0.65457,0.65498,63400000.0
2009-07-24 08:09:00,0.65515,0.6554,0.65505,0.65535,82999999.0
2009-07-24 08:10:00,0.65545,0.65555,0.65545,0.65545,27200000.0
2009-07-24 08:11:00,0.65535,0.6554,0.65515,0.65515,145600000.0
2009-07-24 08:12:00,0.65515,0.65515,0.65515,0.65515,51800000.0
2009-07-24 08:13:00,0.65495,0.65519,0.65485,0.65493,630000011.0
2009-07-24 08:14:00,0.6551,0.6551,0.65505,0.6551,26800000.0
2009-07-24 08:15:00,0.6551,0.65515,0.65495,0.65495,160200001.0
2009-07-24 08:16:00,0.65495,0.65505,0.65495,0.65505,77200000.0
2009-07-24 08:17:00,0.65495,0.65505,0.65495,0.65505,54800000.0
2009-07-24 08:18:00,0.65505,0.6552,0.65505,0.6552,14400000.0
2009-07-24 08:19:00,0.6552,0.65545,0.6552,0.65545,110800000.0
2009-07-24 08:20:00,0.65535,0.6554,0.65515,0.6554,118800001.0
2009-07-24 08:21:00,0.6554,0.6556,0.65525,0.65545,190199999.0
2009-07-24 08:22:00,0.6554,0.6554,0.6554,0.6554,18000000.0
2009-07-24 08:23:00,0.65522,0.6554,0.65513,0.65513,80300000.0
2009-07-24 08:24:00,0.6554,0.6554,0.65525,0.65525,59200000.0
2009-07-24 08:25:00,0.65495,0.65525,0.65492,0.65513,44800000.0
2009-07-24 08:26:00,0.65525,0.65525,0.6549,0.6549,316800001.0
2009-07-24 08:27:00,0.6549,0.655,0.65485,0.655,168600000.0
2009-07-24 08:28:00,0.65505,0.65505,0.655,0.65505,50600000.0
2009-07-24 08:29:00,0.655,0.6554,0.655,0.6553,98000000.0
2009-07-24 08:30:00,0.6554,0.6555,0.6553,0.6553,104200000.0
2009-07-24 08:31:00,0.6553,0.65555,0.65525,0.65555,174800000.0
2009-07-24 08:32:00,0.65555,0.65555,0.6551,0.65535,349000004.0
2009-07-24 08:33:00,0.6554,0.6554,0.6553,0.6554,70400000.0
2009-07-24 08:34:00,0.65545,0.6556,0.65535,0.65535,347000000.0
2009-07-24 08:35:00,0.6554,0.65555,0.65525,0.6554,370400001.0
2009-07-24 08:36:00,0.6554,0.6555,0.6554,0.65545,159400002.0
2009-07-24 08:37:00,0.6555,0.65555,0.6555,0.65555,50000000.0
2009-07-24 08:38:00,0.65555,0.65555,0.6555,0.65555,92600000.0
2009-07-24 08:39:00,0.65555,0.65555,0.6554,0.6555,129400000.0
2009-07-24 08:40:00,0.65555,0.65555,0.6555,0.65555,64000000.0
2009-07-24 08:41:00,0.65555,0.65575,0.65555,0.65575,66400000.0
2009-07-24 08:42:00,0.65575,0.65575,0.65555,0.6557,106000001.0
2009-07-24 08:43:00,0.6558,0.656,0.65565,0.656,102800000.0
2009-07-24 08:44:00,0.6562,0.6563,0.65565,0.65565,162400000.0
2009-07-24 08:45:00,0.65565,0.65575,0.65565,0.65575,61200000.0
2009-07-24 08:46:00,0.65585,0.65585,0.65575,0.65575,29200000.0
2009-07-24 08:47:00,0.6558,0.6559,0.6558,0.6559,35600000.0
2009-07-24 08:48:00,0.65585,0.65625,0.65585,0.65605,104800001.0
2009-07-24 08:49:00,0.6561,0.65615,0.6561,0.6561,23400000.0
2009-07-24 08:50:00,0.6562,0.6562,0.6559,0.6559,101600000.0
2009-07-24 08:51:00,0.6559,0.65615,0.6558,0.6561,60400000.0
2009-07-24 08:52:00,0.6559,0.656,0.6558,0.6559,99600000.0
2009-07-24 08:53:00,0.6559,0.65605,0.6559,0.65595,77600000.0
2009-07-24 08:54:00,0.65595,0.65605,0.65585,0.65585,85800000.0
2009-07-24 08:55:00,0.6559,0.65605,0.6559,0.656,119800000.0
2009-07-24 08:56:00,0.656,0.656,0.65595,0.65595,113800000.0
2009-07-24 08:57:00,0.65595,0.656,0.6558,0.656,482800005.0
2009-07-24 08:58:00,0.656,0.6567,0.65585,0.6564,261000002.0
2009-07-24 08:59:00,0.6563,0.65635,0.65615,0.65615,167000001.0
2009-07-24 09:00:00,0.65625,0.65625,0.65615,0.65615,101999995.0
2009-07-24 09:01:00,0.65615,0.65615,0.65595,0.65595,576400003.0
2009-07-24 09:02:00,0.656,0.656,0.6559,0.65595,605599993.0
2009-07-24 09:03:00,0.65595,0.65615,0.65595,0.65605,175600002.0
2009-07-24 09:04:00,0.65605,0.65605,0.65595,0.656,107000000.0
2009-07-24 09:05:00,0.656,0.656,0.65585,0.65585,328200001.0
2009-07-24 09:06:00,0.65585,0.65605,0.65585,0.656,303000002.0
2009-07-24 09:07:00,0.656,0.6561,0.65595,0.65595,298199997.0
2009-07-24 09:08:00,0.6559,0.6559,0.65565,0.6558,130600000.0
2009-07-24 09:09:00,0.65585,0.65605,0.65585,0.656,108800000.0
2009-07-24 09:10:00,0.656,0.656,0.65575,0.6558,306400003.0
2009-07-24 09:11:00,0.6558,0.65585,0.65575,0.65575,48600001.0
2009-07-24 09:12:00,0.6557,0.6558,0.6556,0.65575,257400004.0
2009-07-24 09:13:00,0.6557,0.6558,0.65555,0.6556,271600003.0
2009-07-24 09:14:00,0.6556,0.6556,0.6556,0.6556,50200000.0
2009-07-24 09:15:00,0.6556,0.656,0.6556,0.656,68600000.0
2009-07-24 09:16:00,0.656,0.6561,0.65595,0.656,36000001.0
2009-07-24 09:17:00,0.656,0.6563,0.656,0.6562,143400000.0
2009-07-24 09:18:00,0.65615,0.6563,0.65615,0.6562,61600000.0
2009-07-24 09:19:00,0.6562,0.6562,0.6561,0.65615,285600001.0
2009-07-24 09:20:00,0.6562,0.6562,0.65615,0.65615,28400000.0
2009-07-24 09:21:00,0.65615,0.65615,0.6561,0.6561,76799999.0
2009-07-24 09:22:00,0.6561,0.6561,0.65595,0.65595,196600002.0
2009-07-24 09:23:00,0.656,0.656,0.6557,0.65585,239400001.0
2009-07-24 09:24:00,0.65585,0.65615,0.65585,0.6559,128000000.0
2009-07-24 09:25:00,0.65595,0.6561,0.65595,0.65605,171199999.0
2009-07-24 09:26:00,0.65605,0.6562,0.65605,0.65605,214800000.0
2009-07-24 09:27:00,0.6561,0.6562,0.65605,0.6562,55200000.0
2009-07-24 09:28:00,0.6562,0.65635,0.65615,0.6563,125000000.0
2009-07-24 09:29:00,0.6563,0.6564,0.65625,0.65635,96200000.0
2009-07-24 09:30:00,0.65635,0.6566,0.65635,0.6566,162000000.0
2009-07-24 09:31:00,0.6566,0.6567,0.6565,0.6566,134400000.0
2009-07-24 09:32:00,0.65655,0.6566,0.65645,0.65645,47000000.0
2009-07-24 09:33:00,0.6565,0.6565,0.65645,0.6565,50600000.0
2009-07-24 09:34:00,0.65645,0.6565,0.6564,0.6564,75400000.0
2009-07-24 09:35:00,0.65645,0.6565,0.65635,0.65635,109800000.0
2009-07-24 09:36:00,0.65635,0.6564,0.6563,0.6563,80399998.0
2009-07-24 09:37:00,0.65635,0.6565,0.65635,0.65645,94400001.0
2009-07-24 09:38:00,0.6565,0.65655,0.6563,0.6565,241000001.0
2009-07-24 09:39:00,0.6565,0.65655,0.6564,0.6565,85400000.0
2009-07-24 09:40:00,0.6564,0.6565,0.65635,0.6564,150200002.0
2009-07-24 09:41:00,0.6564,0.6565,0.6564,0.6565,43800000.0
2009-07-24 09:42:00,0.6565,0.6565,0.6564,0.6565,26800000.0
2009-07-24 09:43:00,0.6565,0.65655,0.6565,0.65655,56200000.0
2009-07-24 09:44:00,0.6565,0.65655,0.6565,0.65655,67600000.0
2009-07-24 09:45:00,0.6565,0.6567,0.65645,0.65655,174200000.0
2009-07-24 09:46:00,0.65655,0.65655,0.6565,0.6565,71600000.0
2009-07-24 09:47:00,0.65655,0.65655,0.65645,0.65655,94800000.0
2009-07-24 09:48:00,0.6565,0.6566,0.65645,0.6566,101000000.0
2009-07-24 09:49:00,0.6565,0.6566,0.6565,0.6565,132800000.0
2009-07-24 09:50:00,0.6565,0.6565,0.6565,0.6565,75800000.0
2009-07-24 09:51:00,0.6565,0.6566,0.6565,0.6565,99800000.0
2009-07-24 09:52:00,0.6565,0.65655,0.6565,0.6565,75400000.0
2009-07-24 09:53:00,0.65655,0.6567,0.65655,0.6567,59800000.0
2009-07-24 09:54:00,0.65665,0.6567,0.65645,0.65645,83800000.0
2009-07-24 09:55:00,0.65645,0.6565,0.6563,0.65635,126800001.0
2009-07-24 09:56:00,0.65635,0.6565,0.65635,0.65645,136600002.0
2009-07-24 09:57:00,0.6564,0.6566,0.6564,0.6565,146000000.0
2009-07-24 09:58:00,0.6565,0.6567,0.6564,0.6566,145400000.0
2009-07-24 09:59:00,0.6566,0.6566,0.65645,0.65655,200600000.0
2009-07-24 10:00:00,0.65655,0.6568,0.6565,0.6567,320200002.0
2009-07-24 10:01:00,0.6567,0.6567,0.6565,0.65655,128000000.0
2009-07-24 10:02:00,0.6565,0.65655,0.65635,0.6564,135400000.0
2009-07-24 10:03:00,0.6564,0.6564,0.65615,0.6563,150600000.0
2009-07-24 10:04:00,0.65625,0.65635,0.65625,0.65635,106800000.0
2009-07-24 10:05:00,0.6563,0.6564,0.65605,0.65605,136000000.0
2009-07-24 10:06:00,0.6561,0.6564,0.6561,0.6563,246800000.0
2009-07-24 10:07:00,0.6563,0.6569,0.6563,0.6569,234200000.0
2009-07-24 10:08:00,0.6569,0.6569,0.6567,0.6567,109600000.0
2009-07-24 10:09:00,0.6567,0.6568,0.6567,0.6568,168000000.0
2009-07-24 10:10:00,0.6568,0.65685,0.6566,0.6567,98000000.0
2009-07-24 10:11:00,0.65665,0.6567,0.65645,0.6567,65800000.0
2009-07-24 10:12:00,0.6567,0.6568,0.65665,0.6568,70600000.0
2009-07-24 10:13:00,0.6568,0.657,0.65675,0.6568,88800000.0
2009-07-24 10:14:00,0.6568,0.6569,0.6568,0.6569,71200000.0
2009-07-24 10:15:00,0.65685,0.65685,0.6566,0.6567,183800001.0
2009-07-24 10:16:00,0.6567,0.6567,0.6567,0.6567,5000000.0
2009-07-24 10:17:00,0.6567,0.6568,0.6567,0.6568,72200000.0
2009-07-24 10:18:00,0.6568,0.65725,0.6568,0.65715,187400000.0
2009-07-24 10:19:00,0.6571,0.6576,0.6571,0.65745,132800000.0
2009-07-24 10:20:00,0.65745,0.6576,0.6574,0.6575,130600000.0
2009-07-24 10:21:00,0.6575,0.65755,0.6573,0.6574,102600000.0
2009-07-24 10:22:00,0.6574,0.658,0.65735,0.6579,221400000.0
2009-07-24 10:23:00,0.65785,0.6579,0.6574,0.65755,119800000.0
2009-07-24 10:24:00,0.6575,0.6575,0.6573,0.6573,264000000.0
2009-07-24 10:25:00,0.6573,0.6573,0.65705,0.6572,168400001.0
2009-07-24 10:26:00,0.65715,0.6572,0.6571,0.65715,308200001.0
2009-07-24 10:27:00,0.6571,0.6572,0.65705,0.6571,114600000.0
2009-07-24 10:28:00,0.6572,0.6572,0.65705,0.65705,42600000.0
2009-07-24 10:29:00,0.657,0.6572,0.65695,0.6571,135700000.0
2009-07-24 10:30:00,0.6571,0.6571,0.6565,0.6566,353200000.0
2009-07-24 10:31:00,0.65645,0.6566,0.6564,0.6565,197000002.0
2009-07-24 10:32:00,0.6565,0.65655,0.65645,0.65645,63600000.0
2009-07-24 10:33:00,0.65645,0.6567,0.65645,0.6567,179400001.0
2009-07-24 10:34:00,0.6567,0.65715,0.6567,0.657,240600001.0
2009-07-24 10:35:00,0.65705,0.65705,0.6569,0.657,346000000.0
2009-07-24 10:36:00,0.6569,0.65715,0.6569,0.657,72800000.0
2009-07-24 10:37:00,0.657,0.657,0.65665,0.6568,166800000.0
2009-07-24 10:38:00,0.6568,0.6568,0.6566,0.65665,189800001.0
2009-07-24 10:39:00,0.6567,0.657,0.65665,0.657,195800000.0
2009-07-24 10:40:00,0.657,0.657,0.6566,0.6569,562800003.0
2009-07-24 10:41:00,0.657,0.6572,0.65685,0.65705,355200001.0
2009-07-24 10:42:00,0.657,0.657,0.6568,0.6568,32400000.0
2009-07-24 10:43:00,0.65685,0.6569,0.65685,0.6569,22000000.0
2009-07-24 10:44:00,0.6568,0.65705,0.6568,0.65705,73200000.0
2009-07-24 10:45:00,0.65705,0.65705,0.65685,0.65695,81800000.0
2009-07-24 10:46:00,0.65695,0.6572,0.65695,0.65705,134400000.0
2009-07-24 10:47:00,0.65705,0.65705,0.6568,0.65685,407999998.0
2009-07-24 10:48:00,0.65685,0.6569,0.65665,0.6568,290400000.0
2009-07-24 10:49:00,0.65675,0.65695,0.65675,0.6568,141200000.0
2009-07-24 10:50:00,0.6568,0.657,0.6567,0.657,439400001.0
2009-07-24 10:51:00,0.657,0.65715,0.657,0.65705,66000000.0
2009-07-24 10:52:00,0.65705,0.65715,0.65685,0.65705,170400000.0
2009-07-24 10:53:00,0.65705,0.6572,0.6569,0.65705,138200000.0
2009-07-24 10:54:00,0.6571,0.6573,0.6571,0.6571,129000000.0
2009-07-24 10:55:00,0.6572,0.65725,0.65715,0.65725,167600001.0
2009-07-24 10:56:00,0.65725,0.65735,0.65715,0.65735,123400000.0
2009-07-24 10:57:00,0.65735,0.65735,0.6573,0.65735,81400000.0
2009-07-24 10:58:00,0.65735,0.65735,0.65715,0.6572,82800000.0
2009-07-24 10:59:00,0.65715,0.6572,0.65715,0.65715,98600000.0
2009-07-24 11:00:00,0.65715,0.65715,0.65715,0.65715,27800000.0
2009-07-24 11:01:00,0.65715,0.65715,0.65705,0.6571,179599997.0
2009-07-24 11:02:00,0.65715,0.65715,0.65705,0.6571,84200000.0
2009-07-24 11:03:00,0.65705,0.65715,0.65705,0.65705,106400000.0
2009-07-24 11:04:00,0.65705,0.65725,0.65705,0.65725,155200000.0
2009-07-24 11:05:00,0.6572,0.6572,0.6572,0.6572,122399995.0
2009-07-24 11:06:00,0.6572,0.65735,0.6572,0.65735,171800000.0
2009-07-24 11:07:00,0.6573,0.6576,0.65725,0.65755,166200000.0
2009-07-24 11:08:00,0.65755,0.6577,0.65725,0.65735,382600006.0
2009-07-24 11:09:00,0.65715,0.65735,0.6571,0.65735,150200000.0
2009-07-24 11:10:00,0.65735,0.6578,0.65735,0.6575,186000000.0
2009-07-24 11:11:00,0.6575,0.65775,0.6575,0.65765,371400002.0
2009-07-24 11:12:00,0.65765,0.65775,0.6575,0.6575,70399999.0
2009-07-24 11:13:00,0.65745,0.6575,0.65715,0.6572,269799999.0
2009-07-24 11:14:00,0.65715,0.65715,0.65695,0.65715,285599998.0
2009-07-24 11:15:00,0.6572,0.6572,0.657,0.65705,369999999.0
2009-07-24 11:16:00,0.65705,0.65725,0.657,0.65705,646000000.0
2009-07-24 11:17:00,0.65705,0.65715,0.65705,0.65705,236000001.0
2009-07-24 11:18:00,0.657,0.6571,0.6569,0.657,118000000.0
2009-07-24 11:19:00,0.657,0.65705,0.65695,0.65705,74600000.0
2009-07-24 11:20:00,0.65695,0.65705,0.65695,0.65695,95400000.0
2009-07-24 11:21:00,0.65695,0.6572,0.65695,0.65715,56000000.0
2009-07-24 11:22:00,0.65705,0.65715,0.657,0.65715,113199999.0
2009-07-24 11:23:00,0.65715,0.65715,0.65705,0.6571,149400000.0
2009-07-24 11:24:00,0.6571,0.65715,0.657,0.657,77200000.0
2009-07-24 11:25:00,0.6571,0.6571,0.6571,0.6571,3200000.0
2009-07-24 11:26:00,0.6571,0.6571,0.657,0.6571,21000000.0
2009-07-24 11:27:00,0.65715,0.65725,0.65715,0.65715,50000000.0
2009-07-24 11:28:00,0.65715,0.65725,0.6571,0.65715,119000000.0
2009-07-24 11:29:00,0.65715,0.6572,0.65705,0.6572,278200004.0
2009-07-24 11:30:00,0.6572,0.6572,0.6567,0.6568,211399996.0
2009-07-24 11:31:00,0.6568,0.6569,0.6566,0.6566,66800000.0
2009-07-24 11:32:00,0.65665,0.65665,0.6565,0.65655,145400001.0
2009-07-24 11:33:00,0.6565,0.6565,0.6565,0.6565,69800000.0
2009-07-24 11:34:00,0.6565,0.65655,0.6565,0.6565,165400000.0
2009-07-24 11:35:00,0.6565,0.6565,0.6563,0.65635,283599999.0
2009-07-24 11:36:00,0.6563,0.6565,0.6563,0.65635,171200001.0
2009-07-24 11:37:00,0.65635,0.65635,0.6563,0.65635,36200000.0
2009-07-24 11:38:00,0.6563,0.65635,0.6562,0.65625,136400000.0
2009-07-24 11:39:00,0.6563,0.6563,0.65625,0.6563,98000000.0
2009-07-24 11:40:00,0.6563,0.6563,0.65625,0.6563,61200000.0
2009-07-24 11:41:00,0.6563,0.6565,0.6563,0.6563,69000000.0
2009-07-24 11:42:00,0.6563,0.6563,0.6563,0.6563,93800000.0
2009-07-24 11:43:00,0.6563,0.6563,0.65625,0.65625,156399998.0
2009-07-24 11:44:00,0.65625,0.65625,0.6562,0.65625,117200000.0
2009-07-24 11:45:00,0.65635,0.6566,0.65635,0.6565,242199999.0
2009-07-24 11:46:00,0.6566,0.6566,0.6562,0.6563,335199997.0
2009-07-24 11:47:00,0.65635,0.65645,0.65625,0.65625,429399994.0
2009-07-24 11:48:00,0.65625,0.65655,0.65625,0.65655,119400000.0
2009-07-24 11:49:00,0.6566,0.6568,0.65655,0.65665,119400000.0
2009-07-24 11:50:00,0.65665,0.65665,0.6565,0.6566,100800000.0
2009-07-24 11:51:00,0.65665,0.6569,0.65645,0.6566,363400000.0
2009-07-24 11:52:00,0.6566,0.6567,0.6565,0.65655,78400000.0
2009-07-24 11:53:00,0.6566,0.65675,0.65655,0.65665,86400000.0
2009-07-24 11:54:00,0.6568,0.6568,0.6566,0.65665,36800000.0
2009-07-24 11:55:00,0.6566,0.65675,0.6566,0.6567,97400001.0
2009-07-24 11:56:00,0.6567,0.65685,0.65665,0.65675,113400000.0
2009-07-24 11:57:00,0.6567,0.6568,0.65655,0.65655,9600000.0
2009-07-24 11:58:00,0.6566,0.65665,0.6565,0.6566,96000000.0
2009-07-24 11:59:00,0.6566,0.65665,0.6565,0.6566,111400000.0
2009-07-24 12:00:00,0.6566,0.6568,0.6564,0.65645,125400000.0
2009-07-24 12:01:00,0.6563,0.65665,0.6563,0.6565,221600000.0
2009-07-24 12:02:00,0.6564,0.6565,0.6563,0.6563,193600000.0
2009-07-24 12:03:00,0.6563,0.65645,0.6562,0.6563,196600001.0
2009-07-24 12:04:00,0.6564,0.6565,0.6561,0.6565,251399999.0
2009-07-24 12:05:00,0.6564,0.6565,0.65605,0.6563,102500000.0
2009-07-24 12:06:00,0.6563,0.6563,0.6561,0.6561,246800000.0
2009-07-24 12:07:00,0.6561,0.65635,0.65605,0.65605,224400001.0
2009-07-24 12:08:00,0.65605,0.65665,0.65605,0.6566,321400001.0
2009-07-24 12:09:00,0.65645,0.6567,0.65635,0.6564,223400000.0
2009-07-24 12:10:00,0.65635,0.65665,0.65635,0.6564,192600000.0
2009-07-24 12:11:00,0.6566,0.6566,0.65645,0.65645,84200002.0
2009-07-24 12:12:00,0.65645,0.65655,0.65645,0.65645,119400001.0
2009-07-24 12:13:00,0.65655,0.6566,0.65645,0.65655,180400001.0
2009-07-24 12:14:00,0.65655,0.65655,0.65645,0.6565,71600000.0
2009-07-24 12:15:00,0.6565,0.6569,0.65645,0.6568,312000000.0
2009-07-24 12:16:00,0.6568,0.6569,0.6566,0.6567,377000000.0
2009-07-24 12:17:00,0.65675,0.6569,0.6567,0.6569,106400000.0
2009-07-24 12:18:00,0.6569,0.6572,0.6569,0.6571,129400001.0
2009-07-24 12:19:00,0.6571,0.6572,0.65705,0.6571,135199999.0
2009-07-24 12:20:00,0.6571,0.6572,0.6571,0.6572,51600000.0
2009-07-24 12:21:00,0.6572,0.6572,0.65715,0.65715,83200000.0
2009-07-24 12:22:00,0.65715,0.6573,0.65715,0.6572,77200000.0
2009-07-24 12:23:00,0.6572,0.6575,0.6572,0.65745,226400000.0
2009-07-24 12:24:00,0.65745,0.65755,0.65745,0.6575,228999999.0
2009-07-24 12:25:00,0.65745,0.6576,0.65745,0.6576,304199999.0
2009-07-24 12:26:00,0.6576,0.6577,0.6575,0.6575,275399999.0
2009-07-24 12:27:00,0.6575,0.65755,0.6574,0.65745,289200002.0
2009-07-24 12:28:00,0.6574,0.6576,0.6574,0.6576,58400000.0
2009-07-24 12:29:00,0.65755,0.6576,0.65755,0.65755,22400000.0
2009-07-24 12:30:00,0.65755,0.65755,0.65735,0.65735,56200000.0
2009-07-24 12:31:00,0.65735,0.65735,0.65725,0.65725,67400001.0
2009-07-24 12:32:00,0.65725,0.6573,0.65725,0.65725,148600002.0
2009-07-24 12:33:00,0.65725,0.6573,0.6572,0.65725,99600001.0
2009-07-24 12:34:00,0.65725,0.65725,0.65725,0.65725,4200000.0
2009-07-24 12:35:00,0.65725,0.6573,0.6572,0.6572,186400001.0
2009-07-24 12:36:00,0.65725,0.6574,0.65725,0.6574,77800000.0
2009-07-24 12:37:00,0.65725,0.6573,0.6571,0.6571,127700000.0
2009-07-24 12:38:00,0.65705,0.65705,0.65675,0.65695,131999999.0
2009-07-24 12:39:00,0.6569,0.65695,0.65675,0.65695,71800000.0
2009-07-24 12:40:00,0.6569,0.65705,0.65685,0.65695,139600000.0
2009-07-24 12:41:00,0.657,0.657,0.6568,0.65695,538200008.0
2009-07-24 12:42:00,0.657,0.65705,0.65695,0.657,495800006.0
2009-07-24 12:43:00,0.657,0.65705,0.6569,0.65705,237400003.0
2009-07-24 12:44:00,0.65705,0.6571,0.657,0.6571,136800001.0
2009-07-24 12:45:00,0.6571,0.6571,0.65705,0.65705,267000003.0
2009-07-24 12:46:00,0.65705,0.6571,0.6569,0.6569,217000001.0
2009-07-24 12:47:00,0.6569,0.65705,0.6569,0.657,238800001.0
2009-07-24 12:48:00,0.6571,0.6572,0.657,0.65705,110600001.0
2009-07-24 12:49:00,0.65705,0.65705,0.65695,0.657,114600002.0
2009-07-24 12:50:00,0.657,0.657,0.657,0.657,79600000.0
2009-07-24 12:51:00,0.657,0.657,0.657,0.657,72800000.0
2009-07-24 12:52:00,0.657,0.65715,0.65695,0.65715,83800001.0
2009-07-24 12:53:00,0.65705,0.65715,0.657,0.65715,156400000.0
2009-07-24 12:54:00,0.6572,0.65745,0.65705,0.6573,784600007.0
2009-07-24 12:55:00,0.6573,0.6577,0.6573,0.65755,349200003.0
2009-07-24 12:56:00,0.65755,0.6578,0.65745,0.65775,116000000.0
2009-07-24 12:57:00,0.6577,0.65775,0.65745,0.6576,298800002.0
2009-07-24 12:58:00,0.65765,0.65785,0.65765,0.65785,145399996.0
2009-07-24 12:59:00,0.6579,0.6579,0.65745,0.65785,439199998.0
2009-07-24 13:00:00,0.6578,0.65815,0.65775,0.6581,306400002.0
2009-07-24 13:01:00,0.65815,0.65835,0.6578,0.6578,292400003.0
2009-07-24 13:02:00,0.65775,0.65775,0.65755,0.65765,336399998.0
2009-07-24 13:03:00,0.65765,0.65795,0.6576,0.65785,327600001.0
2009-07-24 13:04:00,0.6579,0.65845,0.6579,0.6583,284200000.0
2009-07-24 13:05:00,0.65825,0.65825,0.65825,0.65825,21200000.0
2009-07-24 13:06:00,0.65825,0.65825,0.6582,0.6582,20200000.0
2009-07-24 13:07:00,0.6581,0.6581,0.6579,0.65795,198799999.0
2009-07-24 13:08:00,0.65795,0.6581,0.65795,0.65805,408200005.0
2009-07-24 13:09:00,0.65795,0.658,0.65795,0.65795,233000002.0
2009-07-24 13:10:00,0.65795,0.65805,0.65795,0.658,133000001.0
2009-07-24 13:11:00,0.65805,0.6584,0.658,0.65815,444200000.0
2009-07-24 13:12:00,0.65815,0.65815,0.65775,0.65775,295200000.0
2009-07-24 13:13:00,0.6578,0.65795,0.6576,0.65775,116200000.0
2009-07-24 13:14:00,0.65775,0.6583,0.65775,0.6582,269799996.0
2009-07-24 13:15:00,0.65815,0.65815,0.6579,0.658,156600000.0
2009-07-24 13:16:00,0.65795,0.65825,0.65795,0.65825,240400000.0
2009-07-24 13:17:00,0.6582,0.6584,0.65795,0.6584,320200004.0
2009-07-24 13:18:00,0.65835,0.6585,0.65815,0.65825,350800001.0
2009-07-24 13:19:00,0.6583,0.6584,0.6582,0.6582,192000003.0
2009-07-24 13:20:00,0.6582,0.6582,0.6581,0.6581,172600000.0
2009-07-24 13:21:00,0.6581,0.6581,0.65805,0.6581,41999999.0
2009-07-24 13:22:00,0.65805,0.65805,0.6579,0.6579,277199995.0
2009-07-24 13:23:00,0.6579,0.6581,0.6578,0.6579,68400000.0
2009-07-24 13:24:00,0.6578,0.6579,0.65775,0.65775,115600002.0
2009-07-24 13:25:00,0.65775,0.6578,0.6577,0.65775,92200000.0
2009-07-24 13:26:00,0.6578,0.65795,0.6577,0.6577,125799999.0
2009-07-24 13:27:00,0.6577,0.6577,0.6577,0.6577,15000000.0
2009-07-24 13:28:00,0.6577,0.65775,0.65765,0.65775,66200000.0
2009-07-24 13:29:00,0.65785,0.65795,0.6577,0.6577,109600000.0
2009-07-24 13:30:00,0.6578,0.65805,0.6578,0.65785,248599998.0
2009-07-24 13:31:00,0.6579,0.6579,0.65785,0.65785,131000003.0
2009-07-24 13:32:00,0.6579,0.6579,0.6577,0.65775,166000001.0
2009-07-24 13:33:00,0.65775,0.6579,0.65775,0.6579,27400000.0
2009-07-24 13:34:00,0.6579,0.6579,0.65775,0.65775,17800000.0
2009-07-24 13:35:00,0.65775,0.65775,0.6576,0.65775,29800000.0
2009-07-24 13:36:00,0.65775,0.65775,0.65755,0.65755,81600001.0
2009-07-24 13:37:00,0.65755,0.65765,0.6575,0.65755,66200000.0
2009-07-24 13:38:00,0.65755,0.6576,0.6575,0.65755,289999999.0
2009-07-24 13:39:00,0.65755,0.65755,0.6575,0.6575,136800001.0
2009-07-24 13:40:00,0.65755,0.65755,0.6575,0.65755,183599997.0
2009-07-24 13:41:00,0.6575,0.6575,0.6575,0.6575,26200000.0
2009-07-24 13:42:00,0.65755,0.65785,0.6575,0.65775,360799999.0
2009-07-24 13:43:00,0.65785,0.65785,0.65775,0.65775,12800000.0
2009-07-24 13:44:00,0.6578,0.65785,0.65775,0.65775,32000000.0
2009-07-24 13:45:00,0.65775,0.6579,0.6577,0.65775,171000000.0
2009-07-24 13:46:00,0.65785,0.658,0.65775,0.6578,141400000.0
2009-07-24 13:47:00,0.6578,0.65785,0.6577,0.6578,404000004.0
2009-07-24 13:48:00,0.6578,0.6578,0.6577,0.65775,194400001.0
2009-07-24 13:49:00,0.65785,0.6579,0.65775,0.65785,261199999.0
2009-07-24 13:50:00,0.65785,0.658,0.65785,0.658,124799999.0
2009-07-24 13:51:00,0.658,0.658,0.65795,0.658,109200001.0
2009-07-24 13:52:00,0.658,0.658,0.6578,0.65785,148599997.0
2009-07-24 13:53:00,0.65795,0.65795,0.6578,0.6578,94400000.0
2009-07-24 13:54:00,0.65775,0.6578,0.65775,0.6578,69800000.0
2009-07-24 13:55:00,0.65775,0.65775,0.6577,0.6577,97199995.0
2009-07-24 13:56:00,0.6577,0.6577,0.6576,0.6577,135599999.0
2009-07-24 13:57:00,0.65765,0.6577,0.65755,0.6576,179399997.0
2009-07-24 13:58:00,0.6577,0.65785,0.6577,0.65785,167199999.0
2009-07-24 13:59:00,0.6578,0.6578,0.6572,0.6573,168400000.0
2009-07-24 14:00:00,0.6573,0.6575,0.65705,0.6571,301999999.0
2009-07-24 14:01:00,0.6571,0.6571,0.6571,0.6571,160800000.0
2009-07-24 14:02:00,0.6571,0.6571,0.65705,0.6571,87400000.0
2009-07-24 14:03:00,0.6571,0.65715,0.657,0.657,65400000.0
2009-07-24 14:04:00,0.65695,0.6571,0.65695,0.6571,138400000.0
2009-07-24 14:05:00,0.6571,0.6571,0.65705,0.6571,61400000.0
2009-07-24 14:06:00,0.6571,0.6571,0.6571,0.6571,66400000.0
2009-07-24 14:07:00,0.6571,0.6571,0.6569,0.6569,105600000.0
2009-07-24 14:08:00,0.65685,0.65685,0.6567,0.65675,72400000.0
2009-07-24 14:09:00,0.65675,0.6568,0.65675,0.6568,34600000.0
2009-07-24 14:10:00,0.6567,0.6568,0.6567,0.6567,235999999.0
2009-07-24 14:11:00,0.65665,0.6567,0.65665,0.6567,85000000.0
2009-07-24 14:12:00,0.6568,0.6569,0.6567,0.6567,64800000.0
2009-07-24 14:13:00,0.6567,0.6568,0.6567,0.65675,78200001.0
2009-07-24 14:14:00,0.65675,0.6568,0.65665,0.65665,247999999.0
2009-07-24 14:15:00,0.65665,0.6567,0.65665,0.6567,59200000.0
2009-07-24 14:16:00,0.6567,0.6567,0.65645,0.65655,121000000.0
2009-07-24 14:17:00,0.6566,0.6566,0.65635,0.65645,108800001.0
2009-07-24 14:18:00,0.6564,0.6564,0.65615,0.65625,273600002.0
2009-07-24 14:19:00,0.65625,0.65625,0.65575,0.65605,345899999.0
2009-07-24 14:20:00,0.65615,0.65625,0.65585,0.6562,477600001.0
2009-07-24 14:21:00,0.65625,0.65645,0.6561,0.6563,214199999.0
2009-07-24 14:22:00,0.6563,0.65645,0.6563,0.6563,345399995.0
2009-07-24 14:23:00,0.6563,0.6563,0.6562,0.6562,171999997.0
2009-07-24 14:24:00,0.65625,0.65625,0.65605,0.6562,294800000.0
2009-07-24 14:25:00,0.65615,0.6562,0.65605,0.6561,141400000.0
2009-07-24 14:26:00,0.6561,0.65615,0.65595,0.6561,67600000.0
2009-07-24 14:27:00,0.6561,0.6561,0.65595,0.6561,52800000.0
2009-07-24 14:28:00,0.65615,0.6562,0.65605,0.6561,78800000.0
2009-07-24 14:29:00,0.6561,0.6561,0.65575,0.65575,290000001.0
2009-07-24 14:30:00,0.6558,0.6559,0.6555,0.6555,366000000.0
2009-07-24 14:31:00,0.6555,0.65595,0.6555,0.65595,437800000.0
2009-07-24 14:32:00,0.6559,0.6563,0.6559,0.6563,214800000.0
2009-07-24 14:33:00,0.6563,0.6564,0.6562,0.6564,83200000.0
2009-07-24 14:34:00,0.65645,0.6567,0.65645,0.65665,77000000.0
2009-07-24 14:35:00,0.65665,0.65665,0.65665,0.65665,4800000.0
2009-07-24 14:36:00,0.6567,0.65675,0.6566,0.6566,53800000.0
2009-07-24 14:37:00,0.6566,0.6568,0.6566,0.65675,201000001.0
2009-07-24 14:38:00,0.65675,0.65685,0.65675,0.65685,175600001.0
2009-07-24 14:39:00,0.65685,0.657,0.65685,0.65695,281400001.0
2009-07-24 14:40:00,0.6569,0.6569,0.6567,0.65675,178600000.0
2009-07-24 14:41:00,0.6568,0.6568,0.65665,0.6567,372200000.0
2009-07-24 14:42:00,0.6567,0.657,0.6567,0.6568,350600000.0
2009-07-24 14:43:00,0.6569,0.6569,0.6567,0.65675,353199999.0
2009-07-24 14:44:00,0.65675,0.65675,0.65675,0.65675,15400000.0
2009-07-24 14:45:00,0.6568,0.65685,0.6568,0.65685,79200001.0
2009-07-24 14:46:00,0.6569,0.657,0.6568,0.657,154000001.0
2009-07-24 14:47:00,0.657,0.657,0.65695,0.65695,67200000.0
2009-07-24 14:48:00,0.65695,0.657,0.65665,0.65665,130600000.0
2009-07-24 14:49:00,0.65665,0.65685,0.65645,0.65645,197800000.0
2009-07-24 14:50:00,0.65635,0.65635,0.6562,0.6562,203000000.0
2009-07-24 14:51:00,0.6562,0.6562,0.6562,0.6562,75800000.0
2009-07-24 14:52:00,0.6562,0.6562,0.6562,0.6562,20200000.0
2009-07-24 14:53:00,0.65615,0.65625,0.65615,0.65625,115400000.0
2009-07-24 14:54:00,0.6563,0.6563,0.6557,0.65585,159600000.0
2009-07-24 14:55:00,0.6559,0.656,0.65585,0.656,82800001.0
2009-07-24 14:56:00,0.65595,0.65595,0.6557,0.6557,169600000.0
2009-07-24 14:57:00,0.6557,0.656,0.6557,0.6559,146600000.0
2009-07-24 14:58:00,0.6559,0.6559,0.6557,0.6558,190000000.0
2009-07-24 14:59:00,0.65595,0.65595,0.65575,0.65575,194000001.0
2009-07-24 15:00:00,0.65575,0.6559,0.6557,0.6559,239400000.0
2009-07-24 15:01:00,0.6559,0.6561,0.6559,0.656,81800000.0
2009-07-24 15:02:00,0.6561,0.6561,0.6559,0.6559,89200000.0
2009-07-24 15:03:00,0.6559,0.6559,0.65585,0.6559,76200000.0
2009-07-24 15:04:00,0.65585,0.656,0.65585,0.656,87400000.0
2009-07-24 15:05:00,0.656,0.6563,0.656,0.65625,183199998.0
2009-07-24 15:06:00,0.65625,0.65625,0.65615,0.65625,136200001.0
2009-07-24 15:07:00,0.6563,0.65635,0.65625,0.65625,163200000.0
2009-07-24 15:08:00,0.65625,0.65625,0.65625,0.65625,37200000.0
2009-07-24 15:09:00,0.65625,0.6565,0.65625,0.6564,376000000.0
2009-07-24 15:10:00,0.6564,0.6566,0.65635,0.6564,419600000.0
2009-07-24 15:11:00,0.6564,0.65665,0.6562,0.6565,240999999.0
2009-07-24 15:12:00,0.6565,0.65655,0.6564,0.65655,106000000.0
2009-07-24 15:13:00,0.6565,0.6566,0.6565,0.6566,128600000.0
2009-07-24 15:14:00,0.65655,0.6566,0.6565,0.6566,99200000.0
2009-07-24 15:15:00,0.6566,0.65665,0.65655,0.65655,264400002.0
2009-07-24 15:16:00,0.6566,0.6566,0.65655,0.6566,262400006.0
2009-07-24 15:17:00,0.6566,0.6567,0.6566,0.6567,43600000.0
2009-07-24 15:18:00,0.6567,0.6567,0.65655,0.6566,184999999.0
2009-07-24 15:19:00,0.65655,0.6567,0.65645,0.65655,168199999.0
2009-07-24 15:20:00,0.65655,0.6567,0.6564,0.6565,411200000.0
2009-07-24 15:21:00,0.6565,0.6565,0.6562,0.65625,430200001.0
2009-07-24 15:22:00,0.65625,0.65645,0.6561,0.6563,557800003.0
2009-07-24 15:23:00,0.65625,0.65645,0.6561,0.6562,246600002.0
2009-07-24 15:24:00,0.6562,0.65645,0.65605,0.6562,355000003.0
2009-07-24 15:25:00,0.6564,0.65645,0.65615,0.65635,290200000.0
2009-07-24 15:26:00,0.65635,0.65635,0.6563,0.6563,72400001.0
2009-07-24 15:27:00,0.65635,0.65645,0.65625,0.65635,435599991.0
2009-07-24 15:28:00,0.65635,0.65665,0.6563,0.6565,229799998.0
2009-07-24 15:29:00,0.65655,0.65655,0.65645,0.65645,335399999.0
2009-07-24 15:30:00,0.65635,0.6566,0.65635,0.6564,673999993.0
2009-07-24 15:31:00,0.65655,0.65675,0.65635,0.65675,263999998.0
2009-07-24 15:32:00,0.65675,0.65735,0.65675,0.65715,515399995.0
2009-07-24 15:33:00,0.6573,0.6575,0.65675,0.65715,495700000.0
2009-07-24 15:34:00,0.65725,0.6573,0.65685,0.65705,213399998.0
2009-07-24 15:35:00,0.6571,0.6573,0.65705,0.65705,495799998.0
2009-07-24 15:36:00,0.6571,0.6571,0.6565,0.6568,351600000.0
2009-07-24 15:37:00,0.6568,0.65685,0.6564,0.6566,209399999.0
2009-07-24 15:38:00,0.65665,0.65715,0.6566,0.6567,359800000.0
2009-07-24 15:39:00,0.657,0.657,0.6565,0.65655,329600000.0
2009-07-24 15:40:00,0.6566,0.6566,0.65645,0.6566,349399999.0
2009-07-24 15:41:00,0.6566,0.65705,0.6565,0.65705,298999999.0
2009-07-24 15:42:00,0.657,0.65765,0.657,0.65755,747999998.0
2009-07-24 15:43:00,0.6576,0.65815,0.65755,0.65785,619999999.0
2009-07-24 15:44:00,0.65785,0.65795,0.6575,0.65765,516599998.0
2009-07-24 15:45:00,0.6577,0.65815,0.6577,0.65795,307000000.0
2009-07-24 15:46:00,0.6579,0.6579,0.6575,0.65765,770799989.0
2009-07-24 15:47:00,0.6576,0.65765,0.6576,0.65765,60000000.0
2009-07-24 15:48:00,0.6576,0.6576,0.65695,0.65695,563499995.0
2009-07-24 15:49:00,0.657,0.6571,0.6565,0.6565,388399996.0
2009-07-24 15:50:00,0.6565,0.65665,0.6564,0.65645,432199999.0
2009-07-24 15:51:00,0.6565,0.6566,0.6563,0.6565,419399996.0
2009-07-24 15:52:00,0.6566,0.6567,0.6565,0.6567,229400000.0
2009-07-24 15:53:00,0.6566,0.6567,0.65655,0.65655,133200000.0
2009-07-24 15:54:00,0.65655,0.6567,0.65655,0.6567,10600000.0
2009-07-24 15:55:00,0.6565,0.6565,0.6563,0.65645,194999998.0
2009-07-24 15:56:00,0.65645,0.6566,0.65615,0.6565,450999998.0
2009-07-24 15:57:00,0.6565,0.6567,0.6564,0.65645,188800000.0
2009-07-24 15:58:00,0.65645,0.65655,0.6563,0.6565,257400001.0
2009-07-24 15:59:00,0.6565,0.6568,0.6563,0.6564,123200000.0
2009-07-24 16:00:00,0.6564,0.6564,0.65575,0.6559,488799993.0
2009-07-24 16:01:00,0.6559,0.6564,0.65585,0.6563,773399984.0
2009-07-24 16:02:00,0.6563,0.65635,0.6558,0.65585,510999999.0
2009-07-24 16:03:00,0.65585,0.656,0.65555,0.6559,913599997.0
2009-07-24 16:04:00,0.6559,0.6564,0.65585,0.65615,398799999.0
2009-07-24 16:05:00,0.65615,0.6565,0.65615,0.65645,405599996.0
2009-07-24 16:06:00,0.65645,0.6568,0.65645,0.6566,161400000.0
2009-07-24 16:07:00,0.6566,0.6571,0.6563,0.6564,370399999.0
2009-07-24 16:08:00,0.6564,0.6564,0.656,0.6561,262799998.0
2009-07-24 16:09:00,0.65625,0.65625,0.6559,0.6559,166200000.0
2009-07-24 16:10:00,0.6559,0.65605,0.65565,0.6559,531399995.0
2009-07-24 16:11:00,0.6559,0.656,0.65575,0.6558,242999999.0
2009-07-24 16:12:00,0.6558,0.65635,0.65545,0.65625,465000001.0
2009-07-24 16:13:00,0.65625,0.65665,0.6561,0.65635,340999999.0
2009-07-24 16:14:00,0.6563,0.6563,0.6556,0.6558,464000000.0
2009-07-24 16:15:00,0.6558,0.6558,0.65545,0.6556,758399993.0
2009-07-24 16:16:00,0.6557,0.65595,0.65555,0.65565,504200001.0
2009-07-24 16:17:00,0.6556,0.6561,0.65555,0.65585,677400001.0
2009-07-24 16:18:00,0.6559,0.6563,0.6559,0.65615,355200000.0
2009-07-24 16:19:00,0.65615,0.65615,0.65565,0.6557,288399995.0
2009-07-24 16:20:00,0.65575,0.65585,0.65565,0.6557,481599994.0
2009-07-24 16:21:00,0.6557,0.6557,0.65555,0.65555,199600000.0
2009-07-24 16:22:00,0.6555,0.6559,0.65535,0.6556,471999997.0
2009-07-24 16:23:00,0.6556,0.6556,0.6555,0.6555,129000000.0
2009-07-24 16:24:00,0.6555,0.6562,0.6555,0.65605,218000000.0
2009-07-24 16:25:00,0.65605,0.65665,0.656,0.65655,402799999.0
2009-07-24 16:26:00,0.65655,0.65655,0.6565,0.6565,201400001.0
2009-07-24 16:27:00,0.6565,0.65675,0.65645,0.65665,262200001.0
2009-07-24 16:28:00,0.65665,0.6568,0.65665,0.6568,68199998.0
2009-07-24 16:29:00,0.6568,0.6568,0.6566,0.6567,58800000.0
2009-07-24 16:30:00,0.6566,0.65685,0.6566,0.6568,339600002.0
2009-07-24 16:31:00,0.65685,0.657,0.6568,0.6568,178800000.0
2009-07-24 16:32:00,0.6568,0.6568,0.6566,0.6566,235999999.0
2009-07-24 16:33:00,0.65655,0.6566,0.65645,0.65645,446599998.0
2009-07-24 16:34:00,0.65645,0.65645,0.65615,0.6563,190700000.0
2009-07-24 16:35:00,0.6563,0.6563,0.65585,0.65605,240199999.0
2009-07-24 16:36:00,0.65605,0.6562,0.6557,0.6559,382800001.0
2009-07-24 16:37:00,0.6559,0.65595,0.6556,0.6559,289000001.0
2009-07-24 16:38:00,0.6559,0.6561,0.6555,0.65555,333999998.0
2009-07-24 16:39:00,0.6556,0.6556,0.6553,0.6553,405599998.0
2009-07-24 16:40:00,0.6553,0.6557,0.6553,0.65555,209200000.0
2009-07-24 16:41:00,0.6555,0.6555,0.6551,0.6553,432199998.0
2009-07-24 16:42:00,0.6553,0.6554,0.6551,0.6554,520799997.0
2009-07-24 16:43:00,0.6554,0.6556,0.6553,0.6556,52400000.0
2009-07-24 16:44:00,0.6556,0.65605,0.6552,0.6553,193000000.0
2009-07-24 16:45:00,0.65515,0.65535,0.65475,0.6549,160599999.0
2009-07-24 16:46:00,0.6549,0.6554,0.65485,0.6553,231000000.0
2009-07-24 16:47:00,0.6553,0.6553,0.6549,0.655,157799999.0
2009-07-24 16:48:00,0.6552,0.65545,0.655,0.6554,295399999.0
2009-07-24 16:49:00,0.6554,0.6555,0.65535,0.65535,180400000.0
2009-07-24 16:50:00,0.6554,0.6554,0.65515,0.6552,181000000.0
2009-07-24 16:51:00,0.6553,0.6554,0.65495,0.65495,274600000.0
2009-07-24 16:52:00,0.6551,0.65515,0.6545,0.6545,278100000.0
2009-07-24 16:53:00,0.6546,0.6548,0.65455,0.6548,101000000.0
2009-07-24 16:54:00,0.65495,0.65515,0.6548,0.65505,239200000.0
2009-07-24 16:55:00,0.65505,0.6552,0.65485,0.65495,135000000.0
2009-07-24 16:56:00,0.65495,0.65495,0.6544,0.6545,311000000.0
2009-07-24 16:57:00,0.6545,0.655,0.6545,0.6549,181199999.0
2009-07-24 16:58:00,0.6549,0.65515,0.6549,0.65515,74600000.0
2009-07-24 16:59:00,0.6552,0.65555,0.6549,0.65535,310199999.0
2009-07-24 17:00:00,0.6553,0.6555,0.65505,0.65505,183200000.0
2009-07-24 17:01:00,0.65505,0.65505,0.6545,0.655,490999998.0
2009-07-24 17:02:00,0.655,0.65505,0.65465,0.65505,238200000.0
2009-07-24 17:03:00,0.6551,0.6553,0.655,0.6552,94400000.0
2009-07-24 17:04:00,0.6552,0.65525,0.6549,0.65515,122600000.0
2009-07-24 17:05:00,0.65515,0.65515,0.65435,0.6544,362599999.0
2009-07-24 17:06:00,0.65435,0.6546,0.65435,0.65455,377199996.0
2009-07-24 17:07:00,0.65455,0.6546,0.65405,0.6542,515799995.0
2009-07-24 17:08:00,0.6542,0.6545,0.6542,0.6545,193399999.0
2009-07-24 17:09:00,0.6545,0.6547,0.65435,0.6546,373200000.0
2009-07-24 17:10:00,0.65465,0.65465,0.65455,0.6546,33600000.0
2009-07-24 17:11:00,0.6546,0.6548,0.6546,0.65475,57600000.0
2009-07-24 17:12:00,0.65475,0.6552,0.6546,0.6552,130400000.0
2009-07-24 17:13:00,0.6552,0.6552,0.6548,0.655,117800000.0
2009-07-24 17:14:00,0.655,0.655,0.6547,0.65475,165800000.0
2009-07-24 17:15:00,0.6547,0.6552,0.6547,0.65505,425199999.0
2009-07-24 17:16:00,0.6551,0.65565,0.6549,0.6556,364800001.0
2009-07-24 17:17:00,0.6556,0.6557,0.6554,0.6556,487200000.0
2009-07-24 17:18:00,0.6556,0.6558,0.6556,0.65565,356000001.0
2009-07-24 17:19:00,0.6558,0.65595,0.6558,0.6559,232600000.0
2009-07-24 17:20:00,0.6559,0.6562,0.6559,0.6561,81400000.0
2009-07-24 17:21:00,0.6561,0.6562,0.6558,0.656,117600000.0
2009-07-24 17:22:00,0.656,0.656,0.65575,0.6559,83799999.0
2009-07-24 17:23:00,0.6559,0.6561,0.65585,0.65595,133200000.0
2009-07-24 17:24:00,0.656,0.656,0.6558,0.6559,126399999.0
2009-07-24 17:25:00,0.6559,0.656,0.65585,0.6559,133800000.0
2009-07-24 17:26:00,0.65585,0.6563,0.65585,0.6561,282199998.0
2009-07-24 17:27:00,0.6561,0.6563,0.6561,0.6563,141000000.0
2009-07-24 17:28:00,0.6562,0.6563,0.6561,0.65615,223999997.0
2009-07-24 17:29:00,0.656,0.6562,0.656,0.6562,68000000.0
2009-07-24 17:30:00,0.6562,0.6565,0.6561,0.6564,186200000.0
2009-07-24 17:31:00,0.6564,0.6564,0.6562,0.6562,103799999.0
2009-07-24 17:32:00,0.65615,0.6562,0.6561,0.65615,199400000.0
2009-07-24 17:33:00,0.65615,0.65645,0.65595,0.6564,297800001.0
2009-07-24 17:34:00,0.6564,0.6564,0.6562,0.65625,676800002.0
2009-07-24 17:35:00,0.65625,0.6564,0.6562,0.6563,317999998.0
2009-07-24 17:36:00,0.6563,0.6566,0.65625,0.65625,234999997.0
2009-07-24 17:37:00,0.65615,0.6564,0.65595,0.656,384400000.0
2009-07-24 17:38:00,0.656,0.6562,0.6559,0.65605,356199997.0
2009-07-24 17:39:00,0.65605,0.65605,0.65605,0.65605,93799999.0
2009-07-24 17:40:00,0.65605,0.65605,0.6555,0.65585,318399998.0
2009-07-24 17:41:00,0.6558,0.656,0.6557,0.6557,67800000.0
2009-07-24 17:42:00,0.6557,0.656,0.6556,0.6557,126400000.0
2009-07-24 17:43:00,0.65575,0.65575,0.65545,0.6556,116400001.0
2009-07-24 17:44:00,0.6557,0.65575,0.6556,0.6557,463000000.0
2009-07-24 17:45:00,0.6557,0.65575,0.6553,0.65555,298400000.0
2009-07-24 17:46:00,0.65565,0.6557,0.65555,0.6557,214000000.0
2009-07-24 17:47:00,0.6557,0.65575,0.6554,0.6554,217799998.0
2009-07-24 17:48:00,0.6554,0.6556,0.6551,0.65545,189600000.0
2009-07-24 17:49:00,0.65535,0.6554,0.6553,0.6553,70800000.0
2009-07-24 17:50:00,0.6553,0.6553,0.6552,0.6553,81200000.0
2009-07-24 17:51:00,0.6553,0.6554,0.6553,0.6554,64200000.0
2009-07-24 17:52:00,0.6554,0.6556,0.6554,0.6554,203199998.0
2009-07-24 17:53:00,0.6554,0.65545,0.6554,0.65545,85200000.0
2009-07-24 17:54:00,0.65545,0.6556,0.65545,0.65555,146600006.0
2009-07-24 17:55:00,0.6557,0.6557,0.65565,0.65565,24000000.0
2009-07-24 17:56:00,0.65585,0.6562,0.6558,0.6558,227600002.0
2009-07-24 17:57:00,0.656,0.6562,0.6559,0.6559,243400002.0
2009-07-24 17:58:00,0.65595,0.65645,0.6558,0.6563,579800003.0
2009-07-24 17:59:00,0.65645,0.6567,0.6562,0.6567,274500000.0
2009-07-24 18:00:00,0.65665,0.65665,0.6563,0.6564,199800000.0
2009-07-24 18:01:00,0.6562,0.6565,0.65585,0.65625,206399998.0
2009-07-24 18:02:00,0.6562,0.65645,0.656,0.65645,381600001.0
2009-07-24 18:03:00,0.6564,0.65645,0.65635,0.6564,45200000.0
2009-07-24 18:04:00,0.65635,0.6564,0.65635,0.65635,78000000.0
2009-07-24 18:05:00,0.65635,0.65635,0.65635,0.65635,48000000.0
2009-07-24 18:06:00,0.65635,0.6564,0.65635,0.6564,37600000.0
2009-07-24 18:07:00,0.65635,0.6564,0.65635,0.6564,17400000.0
2009-07-24 18:08:00,0.6564,0.6566,0.6564,0.6566,45600000.0
2009-07-24 18:09:00,0.65655,0.657,0.65655,0.657,209800000.0
2009-07-24 18:10:00,0.65685,0.657,0.65675,0.65675,55400000.0
2009-07-24 18:11:00,0.6568,0.6568,0.65665,0.6568,19200000.0
2009-07-24 18:12:00,0.6568,0.6569,0.65655,0.6568,21400000.0
2009-07-24 18:13:00,0.6569,0.6569,0.65665,0.6567,29000000.0
2009-07-24 18:14:00,0.6567,0.6567,0.6566,0.6567,36800000.0
2009-07-24 18:15:00,0.6567,0.6567,0.65595,0.6563,50800000.0
2009-07-24 18:16:00,0.6564,0.6567,0.6564,0.6567,25400000.0
2009-07-24 18:17:00,0.6564,0.65655,0.6564,0.65655,6800000.0
2009-07-24 18:18:00,0.65641,0.65641,0.6562,0.6563,88400000.0
2009-07-24 18:19:00,0.65655,0.65655,0.656,0.656,119199999.0
2009-07-24 18:20:00,0.656,0.65605,0.6559,0.65605,312199999.0
2009-07-24 18:21:00,0.65605,0.65645,0.6559,0.6559,199999997.0
2009-07-24 18:22:00,0.6559,0.65645,0.65585,0.65645,167200000.0
2009-07-24 18:23:00,0.65645,0.6566,0.656,0.656,100800000.0
2009-07-24 18:24:00,0.6561,0.6562,0.6561,0.65615,18800000.0
2009-07-24 18:25:00,0.6562,0.65625,0.6562,0.65625,12400000.0
2009-07-24 18:26:00,0.65625,0.65625,0.65625,0.65625,9600000.0
2009-07-24 18:27:00,0.6564,0.6564,0.65625,0.65625,11600000.0
2009-07-24 18:28:00,0.6564,0.6564,0.65605,0.65605,10400000.0
2009-07-24 18:29:00,0.65615,0.6563,0.65615,0.6562,22200000.0
2009-07-24 18:30:00,0.6562,0.6564,0.65615,0.65615,96400000.0
2009-07-24 18:31:00,0.6562,0.6564,0.65615,0.6562,31000000.0
2009-07-24 18:32:00,0.6562,0.6562,0.65615,0.65615,42800000.0
2009-07-24 18:33:00,0.6563,0.6563,0.65605,0.65605,23200000.0
2009-07-24 18:34:00,0.6563,0.6563,0.65625,0.65625,7400000.0
2009-07-24 18:35:00,0.6564,0.6567,0.6564,0.6567,52200000.0
2009-07-24 18:36:00,0.65655,0.65685,0.65645,0.65655,116400000.0
2009-07-24 18:37:00,0.6566,0.6566,0.65655,0.65655,13600000.0
2009-07-24 18:38:00,0.6566,0.65665,0.65655,0.65665,20400000.0
2009-07-24 18:39:00,0.65665,0.6568,0.65665,0.6568,28000000.0
2009-07-24 18:40:00,0.65645,0.6568,0.65645,0.65645,28400000.0
2009-07-24 18:41:00,0.6566,0.65675,0.65655,0.65675,15200000.0
2009-07-24 18:42:00,0.65655,0.65655,0.65655,0.65655,12200000.0
2009-07-24 18:43:00,0.65655,0.6566,0.65655,0.65655,60800000.0
2009-07-24 18:44:00,0.65655,0.6569,0.65655,0.65685,152799999.0
2009-07-24 18:45:00,0.65685,0.65685,0.65685,0.65685,23000000.0
2009-07-24 18:46:00,0.6568,0.65685,0.6568,0.65685,77600000.0
2009-07-24 18:47:00,0.657,0.657,0.65685,0.65695,176799999.0
2009-07-24 18:48:00,0.657,0.6573,0.657,0.65715,51800000.0
2009-07-24 18:49:00,0.6571,0.6575,0.6571,0.65715,61800000.0
2009-07-24 18:50:00,0.65715,0.65745,0.6571,0.6573,103000000.0
2009-07-24 18:51:00,0.65735,0.65735,0.6573,0.6573,33200000.0
2009-07-24 18:52:00,0.65735,0.65735,0.6573,0.6573,24600000.0
2009-07-24 18:53:00,0.65725,0.65725,0.65725,0.65725,23400000.0
2009-07-24 18:54:00,0.6571,0.65724,0.65696,0.65711,260800000.0
2009-07-24 18:55:00,0.65725,0.6573,0.6572,0.6573,59200000.0
2009-07-24 18:56:00,0.65725,0.65725,0.6572,0.65725,84000000.0
2009-07-24 18:57:00,0.65725,0.6573,0.6572,0.6573,134000001.0
2009-07-24 18:58:00,0.6572,0.6572,0.6572,0.6572,9800000.0
2009-07-24 18:59:00,0.65715,0.6572,0.65715,0.65715,72200000.0
2009-07-24 19:00:00,0.65715,0.65725,0.6571,0.65725,78400000.0
2009-07-24 19:01:00,0.65725,0.65725,0.6571,0.6571,65200000.0
2009-07-24 19:02:00,0.65715,0.65725,0.65715,0.6572,53200000.0
2009-07-24 19:03:00,0.657,0.65714,0.65688,0.65691,223600000.0
2009-07-24 19:04:00,0.6572,0.6572,0.6572,0.6572,36800000.0
2009-07-24 19:05:00,0.6572,0.6572,0.65715,0.65715,12800000.0
2009-07-24 19:06:00,0.6572,0.6572,0.6572,0.6572,12800000.0
2009-07-24 19:07:00,0.6572,0.6572,0.657,0.6571,41000000.0
2009-07-24 19:08:00,0.6571,0.6571,0.65705,0.6571,48200000.0
2009-07-24 19:09:00,0.6571,0.6571,0.6571,0.6571,18000000.0
2009-07-24 19:10:00,0.6571,0.6571,0.6571,0.6571,40200000.0
2009-07-24 19:11:00,0.6571,0.6571,0.6571,0.6571,11400000.0
2009-07-24 19:12:00,0.65705,0.6572,0.65705,0.65705,107400000.0
2009-07-24 19:13:00,0.6571,0.6571,0.65665,0.65665,92400000.0
2009-07-24 19:14:00,0.65665,0.65685,0.65665,0.65685,49200000.0
2009-07-24 19:15:00,0.657,0.657,0.65695,0.65695,33799999.0
2009-07-24 19:16:00,0.657,0.657,0.657,0.657,21000000.0
2009-07-24 19:17:00,0.6571,0.6571,0.657,0.657,16800000.0
2009-07-24 19:18:00,0.6569,0.6571,0.6569,0.6571,53000000.0
2009-07-24 19:19:00,0.65705,0.6571,0.65705,0.6571,26200000.0
2009-07-24 19:20:00,0.6571,0.6571,0.65705,0.6571,9400000.0
2009-07-24 19:21:00,0.65705,0.6573,0.65705,0.6573,39600000.0
2009-07-24 19:22:00,0.6572,0.6572,0.65705,0.65705,23800000.0
2009-07-24 19:23:00,0.65705,0.65705,0.657,0.657,53000000.0
2009-07-24 19:24:00,0.657,0.6573,0.657,0.6573,79000000.0
2009-07-24 19:25:00,0.6572,0.6572,0.657,0.6571,73800000.0
2009-07-24 19:26:00,0.6572,0.6572,0.6572,0.6572,9600000.0
2009-07-24 19:27:00,0.65696,0.65704,0.65696,0.65704,17600000.0
2009-07-24 19:28:00,0.6571,0.6571,0.65689,0.65704,98000001.0
2009-07-24 19:29:00,0.65704,0.65704,0.65692,0.65702,272200005.0
2009-07-24 19:30:00,0.65725,0.65735,0.65725,0.65735,29600000.0
2009-07-24 19:31:00,0.6574,0.65755,0.65735,0.65755,87399999.0
2009-07-24 19:32:00,0.65755,0.65795,0.6575,0.6579,140800000.0
2009-07-24 19:33:00,0.6579,0.6581,0.6577,0.65805,521199999.0
2009-07-24 19:34:00,0.65815,0.65815,0.6579,0.658,265200001.0
2009-07-24 19:35:00,0.658,0.65805,0.6579,0.6579,99600000.0
2009-07-24 19:36:00,0.6579,0.658,0.6579,0.658,44000000.0
2009-07-24 19:37:00,0.658,0.658,0.65795,0.65795,22400000.0
2009-07-24 19:38:00,0.6579,0.658,0.6579,0.65795,106000002.0
2009-07-24 19:39:00,0.65795,0.65865,0.65795,0.65825,242600000.0
2009-07-24 19:40:00,0.65825,0.6585,0.65805,0.6581,259000000.0
2009-07-24 19:41:00,0.65805,0.65805,0.658,0.658,79000000.0
2009-07-24 19:42:00,0.658,0.6581,0.6578,0.658,104400000.0
2009-07-24 19:43:00,0.6581,0.6581,0.6577,0.6577,127300000.0
2009-07-24 19:44:00,0.6577,0.65785,0.6577,0.65785,129800000.0
2009-07-24 19:45:00,0.65785,0.65785,0.6575,0.6576,211999999.0
2009-07-24 19:46:00,0.6576,0.6578,0.6576,0.6578,103200000.0
2009-07-24 19:47:00,0.65758,0.65772,0.65747,0.6575,18800000.0
2009-07-24 19:48:00,0.6579,0.6579,0.6578,0.6578,9600000.0
2009-07-24 19:49:00,0.6578,0.6579,0.65775,0.65775,55200000.0
2009-07-24 19:50:00,0.65775,0.65775,0.65775,0.65775,10600000.0
2009-07-24 19:51:00,0.6578,0.6579,0.6578,0.6578,3400000.0
2009-07-24 19:52:00,0.65759,0.65779,0.65759,0.65768,22200000.0
2009-07-24 19:53:00,0.65775,0.65775,0.65775,0.65775,53000000.0
2009-07-24 19:54:00,0.65775,0.65775,0.6574,0.6574,116600000.0
2009-07-24 19:55:00,0.65725,0.6574,0.65725,0.6574,18200000.0
2009-07-24 19:56:00,0.65735,0.65735,0.65735,0.65735,10600000.0
2009-07-24 19:57:00,0.65725,0.65737,0.65717,0.65737,33600000.0
2009-07-24 19:58:00,0.6574,0.6574,0.6574,0.6574,3200000.0
2009-07-24 19:59:00,0.65735,0.6574,0.65725,0.6573,130999999.0
2009-07-24 20:00:00,0.65725,0.6575,0.65725,0.65725,82999997.0
2009-07-24 20:01:00,0.6574,0.6574,0.6573,0.6574,6600000.0
2009-07-24 20:02:00,0.6574,0.65765,0.6572,0.6576,162599999.0
2009-07-24 20:03:00,0.6576,0.65775,0.65755,0.65765,125100001.0
2009-07-24 20:04:00,0.65765,0.6578,0.6575,0.65775,192000000.0
2009-07-24 20:05:00,0.65775,0.6579,0.65775,0.6578,137600000.0
2009-07-24 20:06:00,0.6578,0.6579,0.65745,0.65745,77000000.0
2009-07-24 20:07:00,0.65755,0.65755,0.6575,0.6575,61600000.0
2009-07-24 20:08:00,0.6575,0.6575,0.6575,0.6575,13800000.0
2009-07-24 20:09:00,0.6575,0.6575,0.6575,0.6575,55200000.0
2009-07-24 20:10:00,0.65741,0.6577,0.65732,0.65732,70400000.0
2009-07-24 20:11:00,0.65731,0.65733,0.65718,0.65726,71200000.0
2009-07-24 20:12:00,0.65731,0.65746,0.65724,0.6573,183200000.0
2009-07-24 20:13:00,0.6575,0.6575,0.6572,0.6572,19600000.0
2009-07-24 20:14:00,0.6572,0.6572,0.6572,0.6572,44400000.0
2009-07-24 20:15:00,0.6572,0.6572,0.65715,0.65715,49800000.0
2009-07-24 20:16:00,0.65725,0.65735,0.65715,0.65715,56200001.0
2009-07-24 20:17:00,0.65715,0.6574,0.65705,0.65715,95000000.0
2009-07-24 20:18:00,0.65715,0.65715,0.65715,0.65715,44400000.0
2009-07-24 20:19:00,0.65715,0.65715,0.65715,0.65715,7400000.0
2009-07-24 20:20:00,0.65715,0.65715,0.65715,0.65715,22200000.0
2009-07-24 20:21:00,0.65715,0.65715,0.65715,0.65715,44400000.0
2009-07-24 20:22:00,0.65715,0.65715,0.65715,0.65715,22200000.0
2009-07-24 20:23:00,0.65693,0.65723,0.65693,0.65694,150600000.0
2009-07-24 20:24:00,0.65715,0.65715,0.65675,0.65675,84200000.0
2009-07-24 20:25:00,0.6568,0.6568,0.65665,0.6567,184000000.0
2009-07-24 20:26:00,0.65675,0.6568,0.65665,0.6568,75000000.0
2009-07-24 20:27:00,0.6568,0.6568,0.6568,0.6568,37200000.0
2009-07-24 20:28:00,0.65673,0.65673,0.6566,0.65671,40400000.0
2009-07-24 20:29:00,0.6568,0.6568,0.65675,0.6568,33200000.0
2009-07-24 20:30:00,0.65675,0.6568,0.65675,0.65675,23400000.0
2009-07-24 20:31:00,0.65675,0.65675,0.65675,0.65675,44400000.0
2009-07-24 20:32:00,0.65675,0.65675,0.6566,0.6566,50800000.0
2009-07-24 20:33:00,0.6566,0.6566,0.6566,0.6566,7400000.0
2009-07-24 20:34:00,0.6566,0.6566,0.65615,0.65635,84600000.0
2009-07-24 20:35:00,0.65625,0.65635,0.65625,0.65635,197200009.0
2009-07-24 20:36:00,0.65635,0.6564,0.65625,0.65625,207600008.0
2009-07-24 20:37:00,0.65625,0.65645,0.65625,0.65645,96600002.0
2009-07-24 20:38:00,0.65645,0.65645,0.65605,0.65605,134600000.0
2009-07-24 20:39:00,0.65615,0.6565,0.65615,0.6565,113400000.0
2009-07-24 20:40:00,0.6563,0.65647,0.65611,0.65613,40400000.0
2009-07-24 20:41:00,0.6565,0.65655,0.6565,0.65655,51800000.0
2009-07-24 20:42:00,0.65655,0.6566,0.65655,0.6566,26200000.0
2009-07-24 20:43:00,0.6566,0.6566,0.6566,0.6566,9800000.0
2009-07-24 20:44:00,0.6566,0.6566,0.6566,0.6566,3800000.0
2009-07-24 20:45:00,0.6566,0.6566,0.65645,0.65655,131800000.0
2009-07-24 20:46:00,0.6561,0.65636,0.6561,0.65635,100199998.0
2009-07-24 20:47:00,0.65655,0.65655,0.65655,0.65655,63600000.0
2009-07-24 20:48:00,0.65655,0.65655,0.65655,0.65655,84800000.0
2009-07-24 20:49:00,0.65655,0.65655,0.65655,0.65655,53000000.0
2009-07-24 20:50:00,0.65655,0.65655,0.65625,0.65625,67800000.0
2009-07-24 20:51:00,0.6563,0.6563,0.65625,0.65625,24600000.0
2009-07-24 20:52:00,0.65605,0.65615,0.65574,0.65615,51000000.0
2009-07-24 20:53:00,0.65625,0.65625,0.65625,0.65625,14800000.0
2009-07-24 20:54:00,0.65604,0.65611,0.65587,0.65593,73800000.0
2009-07-24 20:55:00,0.65598,0.65599,0.6558,0.65587,120799999.0
2009-07-24 20:56:00,0.6563,0.6563,0.6562,0.6562,45600000.0
2009-07-24 20:57:00,0.65587,0.65602,0.65572,0.65597,182600001.0
2009-07-24 20:58:00,0.65595,0.65595,0.65574,0.65583,113800001.0
2009-07-24 20:59:00,0.65595,0.65603,0.65583,0.65592,37800000.0
2009-07-24 21:00:00,0.65598,0.65637,0.65582,0.65592,100600001.0
2009-07-24 21:01:00,0.65588,0.65596,0.65586,0.65589,15000000.0
2009-07-24 21:02:00,0.65578,0.65597,0.65575,0.65586,21800000.0
2009-07-24 21:03:00,0.65584,0.65592,0.65572,0.65592,39400000.0
2009-07-24 21:04:00,0.65594,0.65601,0.65591,0.65593,33000000.0
2009-07-24 21:05:00,0.65599,0.65602,0.65599,0.65602,16000000.0
2009-07-24 21:06:00,0.65601,0.65601,0.65581,0.65584,90200000.0
2009-07-24 21:07:00,0.65582,0.6559,0.65572,0.65584,57600000.0
2009-07-24 21:08:00,0.65587,0.6561,0.65583,0.6559,90400000.0
2009-07-24 21:09:00,0.65608,0.65608,0.65598,0.65598,11200000.0
2009-07-24 21:10:00,0.65585,0.65627,0.65577,0.65595,39600000.0
2009-07-24 21:11:00,0.65609,0.65609,0.6558,0.6558,27400000.0
2009-07-24 21:12:00,0.65584,0.65599,0.65574,0.65585,29600000.0
2009-07-24 21:13:00,0.65592,0.65601,0.65584,0.65601,33600000.0
2009-07-24 21:14:00,0.6561,0.6561,0.6561,0.6561,10600000.0
2009-07-24 21:15:00,0.6561,0.6561,0.65605,0.65605,50400000.0
2009-07-24 21:16:00,0.65605,0.65605,0.65605,0.65605,24400000.0
2009-07-24 21:17:00,0.656,0.656,0.65576,0.65585,32600000.0
2009-07-24 21:18:00,0.65605,0.65605,0.65605,0.65605,48800000.0
2009-07-24 21:19:00,0.65605,0.65605,0.65605,0.65605,3200000.0
2009-07-24 21:20:00,0.656,0.65643,0.65596,0.65596,21200000.0
2009-07-24 21:21:00,0.65595,0.65595,0.65595,0.65595,11200000.0
2009-07-24 21:22:00,0.65575,0.656,0.65575,0.656,45400000.0
2009-07-24 21:23:00,0.656,0.656,0.65565,0.65565,10600000.0
2009-07-24 21:24:00,0.65565,0.65565,0.65565,0.65565,7400000.0
2009-07-24 21:25:00,0.6557,0.6558,0.6557,0.65575,61000000.0
2009-07-24 21:26:00,0.6558,0.65605,0.6558,0.65605,31800000.0
2009-07-24 21:27:00,0.656,0.656,0.656,0.656,7400000.0
2009-07-24 21:28:00,0.6561,0.6561,0.656,0.656,42200000.0
2009-07-24 21:29:00,0.6561,0.6561,0.6559,0.65595,43600001.0
2009-07-24 21:30:00,0.65595,0.65595,0.6559,0.6559,80600000.0
2009-07-24 21:31:00,0.65575,0.65575,0.65575,0.65575,7400000.0
2009-07-24 21:32:00,0.65575,0.65575,0.65575,0.65575,7400000.0
2009-07-24 21:33:00,0.6558,0.6558,0.6558,0.6558,1200000.0
2009-07-24 21:34:00,0.6558,0.6558,0.6557,0.6558,32000000.0
2009-07-24 21:35:00,0.6558,0.6558,0.6557,0.6557,60400000.0
2009-07-24 21:36:00,0.6555,0.65565,0.65542,0.65562,32200000.0
2009-07-24 21:37:00,0.65575,0.65575,0.65575,0.65575,7400000.0
2009-07-24 21:38:00,0.65585,0.65585,0.65585,0.65585,40800000.0
2009-07-24 21:39:00,0.65585,0.6559,0.65585,0.6559,52800000.0
2009-07-24 21:40:00,0.65575,0.65576,0.65569,0.6557,63000000.0
2009-07-24 21:41:00,0.6558,0.6558,0.6558,0.6558,9000000.0
2009-07-24 21:42:00,0.65551,0.65556,0.65546,0.65555,37000001.0
2009-07-24 21:43:00,0.65563,0.65563,0.65563,0.65563,1200000.0
2009-07-24 21:44:00,0.65575,0.65575,0.65575,0.65575,9000000.0
2009-07-24 21:45:00,0.6558,0.65595,0.6558,0.65595,11400000.0
2009-07-24 21:46:00,0.65563,0.6557,0.65542,0.65557,52200000.0
2009-07-24 21:47:00,0.6558,0.6559,0.6558,0.6559,11200000.0
2009-07-24 21:48:00,0.6559,0.6559,0.65575,0.65575,28800000.0
2009-07-24 21:49:00,0.65534,0.65544,0.65526,0.65526,65000000.0
2009-07-24 21:50:00,0.65575,0.65595,0.65575,0.65595,27600000.0
2009-07-24 21:51:00,0.65542,0.6558,0.6554,0.6556,83200000.0
2009-07-24 21:52:00,0.6559,0.6559,0.6559,0.6559,2600000.0
2009-07-24 21:53:00,0.65595,0.65595,0.65595,0.65595,3200000.0
2009-07-24 21:54:00,0.656,0.656,0.65575,0.65575,16000000.0
2009-07-24 21:55:00,0.65549,0.65557,0.65542,0.65542,69000000.0
2009-07-24 21:56:00,0.65575,0.65575,0.65575,0.65575,22200000.0
2009-07-24 21:57:00,0.65575,0.65575,0.65565,0.65565,44400000.0
2009-07-24 21:58:00,0.65565,0.65575,0.65565,0.65565,67800000.0
2009-07-24 21:59:00,0.65575,0.65575,0.65565,0.65565,22200000.0
2009-07-24 22:00:00,0.6556,0.6556,0.6556,0.6556,14000000.0
2009-07-24 22:01:00,0.65543,0.65543,0.65538,0.65539,27200000.0
2009-07-24 22:02:00,0.65538,0.65546,0.65536,0.65541,49600000.0
2009-07-24 22:03:00,0.65565,0.6558,0.65565,0.6558,13400000.0
2009-07-24 22:04:00,0.65565,0.65575,0.65565,0.65565,30200000.0
2009-07-24 22:05:00,0.65565,0.65575,0.65565,0.6557,47800000.0
2009-07-24 22:06:00,0.6556,0.65575,0.6556,0.6556,55600000.0
2009-07-24 22:07:00,0.6556,0.6556,0.65545,0.65555,57200000.0
2009-07-24 22:08:00,0.65555,0.65555,0.65555,0.65555,10600000.0
2009-07-24 22:09:00,0.65535,0.65545,0.65529,0.65542,32200001.0
2009-07-24 22:10:00,0.6556,0.6556,0.6556,0.6556,10600000.0
2009-07-24 22:11:00,0.6555,0.65551,0.65525,0.65551,62600001.0
2009-07-24 22:12:00,0.65537,0.65543,0.6552,0.6552,76000000.0
2009-07-24 22:13:00,0.65524,0.65531,0.65516,0.65531,62000000.0
2009-07-24 22:14:00,0.65555,0.6556,0.65555,0.6556,40400000.0
2009-07-24 22:15:00,0.65526,0.6554,0.65519,0.6554,75000000.0
2009-07-24 22:16:00,0.6556,0.6556,0.6556,0.6556,2400000.0
2009-07-24 22:17:00,0.65565,0.65575,0.6556,0.6556,22800000.0
2009-07-24 22:18:00,0.65565,0.6559,0.65555,0.6559,136400000.0
2009-07-24 22:19:00,0.6559,0.6559,0.65575,0.65575,46200000.0
2009-07-24 22:20:00,0.65555,0.65555,0.65555,0.65555,14800000.0
2009-07-24 22:21:00,0.65555,0.65555,0.65555,0.65555,7400000.0
2009-07-24 22:22:00,0.6556,0.6556,0.6556,0.6556,2000000.0
2009-07-24 22:23:00,0.6556,0.6556,0.6556,0.6556,6000000.0
2009-07-24 22:24:00,0.65514,0.65519,0.65488,0.65509,83600000.0
2009-07-24 22:25:00,0.65505,0.65517,0.65498,0.65513,58400000.0
2009-07-24 22:26:00,0.65518,0.65518,0.65497,0.65497,55800000.0
2009-07-24 22:27:00,0.6556,0.6556,0.6556,0.6556,3000000.0
2009-07-24 22:28:00,0.65511,0.65545,0.65503,0.65535,91800000.0
2009-07-24 22:29:00,0.65565,0.65575,0.65565,0.65575,27600000.0
2009-07-24 22:30:00,0.6558,0.6558,0.65575,0.6558,15000000.0
2009-07-24 22:31:00,0.65585,0.65585,0.65585,0.65585,13800000.0
2009-07-24 22:32:00,0.65582,0.65588,0.65579,0.65583,200400000.0
2009-07-24 22:33:00,0.65559,0.65566,0.65559,0.65566,94799998.0
2009-07-24 22:34:00,0.65615,0.65615,0.65585,0.65585,26600000.0
2009-07-24 22:35:00,0.65571,0.65571,0.65546,0.65551,66800000.0
2009-07-24 22:36:00,0.65544,0.65586,0.65544,0.65567,114199997.0
2009-07-24 22:37:00,0.6558,0.6558,0.6558,0.6558,7400000.0
2009-07-24 22:38:00,0.6558,0.6558,0.6557,0.6557,22200000.0
2009-07-24 22:39:00,0.6557,0.6557,0.6556,0.6556,17800000.0
2009-07-24 22:40:00,0.655,0.65525,0.6548,0.65525,72000000.0
2009-07-24 22:41:00,0.65525,0.65525,0.65525,0.65525,3200000.0
2009-07-24 22:42:00,0.65502,0.6552,0.65489,0.6552,19200000.0
2009-07-24 22:43:00,0.6554,0.65545,0.6554,0.65545,14800000.0
2009-07-24 22:44:00,0.6555,0.6555,0.65535,0.65535,79800000.0
2009-07-24 22:45:00,0.65545,0.6558,0.65545,0.6556,101000000.0
2009-07-24 22:46:00,0.65542,0.6555,0.65533,0.65533,54400000.0
2009-07-24 22:47:00,0.6555,0.6555,0.6555,0.6555,5800000.0
2009-07-24 22:48:00,0.6555,0.6556,0.6555,0.6555,84000000.0
2009-07-24 22:49:00,0.6555,0.6555,0.6555,0.6555,20400000.0
2009-07-24 22:50:00,0.6555,0.65555,0.6555,0.65555,16400000.0
2009-07-24 22:51:00,0.65546,0.65551,0.65531,0.65535,98200000.0
2009-07-24 22:52:00,0.6553,0.65545,0.6553,0.65545,34800000.0
2009-07-24 22:53:00,0.65533,0.65556,0.65533,0.65539,61200000.0
2009-07-24 22:54:00,0.65555,0.65555,0.6555,0.6555,26000000.0
2009-07-24 22:55:00,0.65531,0.65534,0.65518,0.65534,30400000.0
2009-07-24 22:56:00,0.65532,0.65542,0.65532,0.65537,78600000.0
2009-07-24 22:57:00,0.65555,0.65555,0.65555,0.65555,14800000.0
2009-07-24 22:58:00,0.65555,0.65555,0.6555,0.6555,11200000.0
2009-07-24 22:59:00,0.6555,0.6555,0.6555,0.6555,11200000.0
2009-07-27 00:00:00,0.65686,0.65686,0.65685,0.65685,118200000.0
2009-07-27 00:01:00,0.65686,0.657,0.65685,0.657,118200000.0
2009-07-27 00:02:00,0.65669,0.65694,0.65652,0.65679,118200000.0
2009-07-27 00:03:00,0.65677,0.65677,0.65664,0.65665,118200000.0
2009-07-27 00:05:00,0.65657,0.65674,0.65657,0.65669,118200000.0
2009-07-27 00:06:00,0.65668,0.65678,0.65668,0.65678,118200000.0
2009-07-27 00:07:00,0.65675,0.65675,0.6567,0.6567,118200000.0
2009-07-27 00:08:00,0.65666,0.65667,0.65664,0.65664,118200000.0
2009-07-27 00:09:00,0.65655,0.65655,0.65649,0.65649,118200000.0
2009-07-27 00:10:00,0.65572,0.65628,0.65572,0.65619,118200000.0
2009-07-27 00:11:00,0.65614,0.65614,0.65614,0.65614,118200000.0
2009-07-27 00:14:00,0.65617,0.65629,0.65617,0.65629,118200000.0
2009-07-27 00:15:00,0.65628,0.65628,0.65599,0.65609,118200000.0
2009-07-27 00:16:00,0.65607,0.65607,0.6559,0.65604,118200000.0
2009-07-27 00:17:00,0.65603,0.65604,0.65576,0.65599,118200000.0
2009-07-27 00:18:00,0.65601,0.65602,0.65598,0.65599,118200000.0
2009-07-27 00:19:00,0.656,0.656,0.656,0.656,118200000.0
2009-07-27 00:20:00,0.65603,0.65603,0.65601,0.65601,118200000.0
2009-07-27 00:21:00,0.65602,0.65602,0.65575,0.65579,118200000.0
2009-07-27 00:22:00,0.6558,0.6558,0.65578,0.65578,118200000.0
2009-07-27 00:23:00,0.6558,0.65593,0.6558,0.65582,118200000.0
2009-07-27 00:24:00,0.6558,0.65588,0.65574,0.65574,118200000.0
2009-07-27 00:25:00,0.65575,0.65578,0.65559,0.65559,118200000.0
2009-07-27 00:26:00,0.65543,0.65545,0.65543,0.65545,118200000.0
2009-07-27 00:27:00,0.65548,0.65553,0.65527,0.6553,118200000.0
2009-07-27 00:28:00,0.65532,0.65539,0.65532,0.65533,118200000.0
2009-07-27 00:29:00,0.65525,0.65525,0.65516,0.65516,118200000.0
2009-07-27 00:30:00,0.65515,0.65533,0.65514,0.65519,118200000.0
2009-07-27 00:31:00,0.6552,0.65544,0.6552,0.65544,118200000.0
2009-07-27 00:32:00,0.6554,0.6554,0.65529,0.65529,118200000.0
2009-07-27 00:33:00,0.65531,0.65531,0.65514,0.65519,118200000.0
2009-07-27 00:34:00,0.65518,0.65541,0.655,0.65534,118200000.0
2009-07-27 00:35:00,0.65533,0.65535,0.6553,0.65535,118200000.0
2009-07-27 00:36:00,0.65539,0.65539,0.65538,0.65539,118200000.0
2009-07-27 00:37:00,0.6554,0.6554,0.65535,0.65535,118200000.0
2009-07-27 00:38:00,0.65538,0.65538,0.65536,0.65538,118200000.0
2009-07-27 00:39:00,0.6554,0.65554,0.65535,0.65554,118200000.0
2009-07-27 00:40:00,0.65553,0.65553,0.65543,0.65543,118200000.0
2009-07-27 00:41:00,0.65544,0.65544,0.6554,0.6554,118200000.0
2009-07-27 00:42:00,0.65543,0.65543,0.65512,0.65512,118200000.0
2009-07-27 00:43:00,0.6551,0.65549,0.6548,0.65516,118200000.0
2009-07-27 00:44:00,0.65515,0.65515,0.65513,0.65515,118200000.0
2009-07-27 00:45:00,0.65514,0.65514,0.65514,0.65514,118200000.0
2009-07-27 00:46:00,0.6551,0.65515,0.65476,0.65515,118200000.0
2009-07-27 00:47:00,0.65516,0.65521,0.655,0.655,118200000.0
2009-07-27 00:49:00,0.65503,0.65503,0.65489,0.65489,118200000.0
2009-07-27 00:50:00,0.65491,0.65493,0.65491,0.65491,118200000.0
2009-07-27 00:51:00,0.65489,0.65501,0.65489,0.6549,118200000.0
2009-07-27 00:52:00,0.65481,0.65482,0.65479,0.65482,118200000.0
2009-07-27 00:53:00,0.65464,0.65479,0.65464,0.65479,118200000.0
2009-07-27 00:54:00,0.65473,0.65477,0.65439,0.65466,118200000.0
2009-07-27 00:55:00,0.65467,0.65482,0.65465,0.6548,118200000.0
2009-07-27 00:56:00,0.65479,0.65486,0.65477,0.65483,118200000.0
2009-07-27 00:57:00,0.65482,0.65483,0.65482,0.65483,118200000.0
2009-07-27 00:58:00,0.6548,0.65487,0.65471,0.65487,118200000.0
2009-07-27 00:59:00,0.65489,0.65489,0.65487,0.65487,118200000.0
2009-07-27 01:00:00,0.65492,0.65492,0.6548,0.6548,118200000.0
2009-07-27 01:01:00,0.65484,0.65492,0.65484,0.65492,118200000.0
2009-07-27 01:02:00,0.65494,0.65502,0.65494,0.65502,118200000.0
2009-07-27 01:03:00,0.65497,0.65498,0.65497,0.65498,118200000.0
2009-07-27 01:04:00,0.65502,0.65502,0.65497,0.65497,118200000.0
2009-07-27 01:05:00,0.65493,0.65502,0.65492,0.65502,118200000.0
2009-07-27 01:06:00,0.65503,0.65506,0.655,0.655,118200000.0
2009-07-27 01:07:00,0.65495,0.65495,0.65495,0.65495,118200000.0
2009-07-27 01:08:00,0.65505,0.65505,0.65497,0.65497,118200000.0
2009-07-27 01:10:00,0.65493,0.65503,0.65493,0.65503,118200000.0
2009-07-27 01:11:00,0.65504,0.65505,0.65498,0.65498,118200000.0
2009-07-27 01:12:00,0.65499,0.65503,0.65497,0.65503,118200000.0
2009-07-27 01:13:00,0.65504,0.65506,0.65497,0.65499,118200000.0
2009-07-27 01:14:00,0.65497,0.65499,0.65489,0.65498,118200000.0
2009-07-27 01:15:00,0.65499,0.65499,0.65474,0.65474,118200000.0
2009-07-27 01:16:00,0.65477,0.65479,0.65456,0.65473,118200000.0
2009-07-27 01:17:00,0.65456,0.65456,0.65417,0.65447,118200000.0
2009-07-27 01:18:00,0.6545,0.65454,0.65441,0.65453,118200000.0
2009-07-27 01:19:00,0.65454,0.65461,0.65452,0.65452,118200000.0
2009-07-27 01:20:00,0.65445,0.65445,0.65414,0.65427,118200000.0
2009-07-27 01:21:00,0.65428,0.65433,0.65425,0.65425,118200000.0
2009-07-27 01:22:00,0.65421,0.65421,0.65421,0.65421,118200000.0
2009-07-27 01:23:00,0.65423,0.65427,0.65423,0.65427,118200000.0
2009-07-27 01:24:00,0.65425,0.65425,0.65363,0.65415,118200000.0
2009-07-27 01:25:00,0.65417,0.65417,0.65413,0.65414,118200000.0
2009-07-27 01:26:00,0.65408,0.65417,0.65405,0.65415,118200000.0
2009-07-27 01:27:00,0.65414,0.65415,0.65411,0.65411,118200000.0
2009-07-27 01:29:00,0.65412,0.65412,0.65405,0.65405,118200000.0
2009-07-27 01:30:00,0.65409,0.65427,0.65407,0.65426,118200000.0
2009-07-27 01:31:00,0.65427,0.65427,0.65419,0.65423,118200000.0
2009-07-27 01:32:00,0.65424,0.65427,0.65418,0.65418,118200000.0
2009-07-27 01:33:00,0.65419,0.65435,0.65419,0.65435,118200000.0
2009-07-27 01:34:00,0.65433,0.65436,0.65432,0.65436,118200000.0
2009-07-27 01:35:00,0.65434,0.65435,0.65427,0.65429,118200000.0
2009-07-27 01:36:00,0.65428,0.65435,0.65428,0.65435,118200000.0
2009-07-27 01:37:00,0.65428,0.6543,0.65428,0.65429,118200000.0
2009-07-27 01:41:00,0.65437,0.6544,0.65431,0.65431,118200000.0
2009-07-27 01:42:00,0.65433,0.65434,0.65431,0.65432,118200000.0
2009-07-27 01:43:00,0.65427,0.65427,0.65427,0.65427,118200000.0
2009-07-27 01:45:00,0.65426,0.65426,0.65411,0.65419,118200000.0
2009-07-27 01:46:00,0.65414,0.65429,0.65412,0.65428,118200000.0
2009-07-27 01:47:00,0.65429,0.65429,0.6532,0.65362,118200000.0
2009-07-27 01:48:00,0.65365,0.65389,0.65365,0.65383,118200000.0
2009-07-27 01:49:00,0.65387,0.65388,0.65361,0.65361,118200000.0
2009-07-27 01:50:00,0.65358,0.65361,0.65351,0.65351,118200000.0
2009-07-27 01:51:00,0.65353,0.65364,0.65353,0.65355,118200000.0
2009-07-27 01:52:00,0.65348,0.65348,0.65348,0.65348,118200000.0
2009-07-27 01:53:00,0.6535,0.6535,0.6535,0.6535,118200000.0
2009-07-27 01:54:00,0.65363,0.65363,0.65353,0.65355,118200000.0
2009-07-27 01:56:00,0.65357,0.65372,0.65357,0.65363,118200000.0
2009-07-27 01:57:00,0.65362,0.65382,0.65362,0.65374,118200000.0
2009-07-27 01:58:00,0.65376,0.65376,0.65375,0.65375,118200000.0
2009-07-27 01:59:00,0.65376,0.65376,0.65373,0.65373,118200000.0
2009-07-27 02:00:00,0.6539,0.6541,0.6539,0.6541,118200000.0
2009-07-27 02:01:00,0.654,0.654,0.65365,0.65365,105599999.0
2009-07-27 02:02:00,0.6537,0.654,0.6537,0.654,120400000.0
2009-07-27 02:03:00,0.65395,0.654,0.65365,0.65365,98000000.0
2009-07-27 02:04:00,0.6538,0.65385,0.65365,0.65375,48200000.0
2009-07-27 02:05:00,0.65375,0.65375,0.6536,0.6536,126400000.0
2009-07-27 02:06:00,0.6536,0.6537,0.65355,0.6536,46400000.0
2009-07-27 02:07:00,0.65365,0.6537,0.65345,0.65355,184400000.0
2009-07-27 02:08:00,0.65355,0.65365,0.65355,0.65355,105999999.0
2009-07-27 02:09:00,0.65355,0.65385,0.65355,0.65385,43200000.0
2009-07-27 02:10:00,0.6539,0.65395,0.65365,0.65395,59600000.0
2009-07-27 02:11:00,0.65375,0.65375,0.65355,0.65355,108399998.0
2009-07-27 02:12:00,0.65355,0.65365,0.6528,0.6528,56800000.0
2009-07-27 02:13:00,0.653,0.65315,0.6529,0.6531,111200000.0
2009-07-27 02:14:00,0.65315,0.6533,0.6531,0.6531,26200000.0
2009-07-27 02:15:00,0.653,0.65325,0.653,0.65325,40800000.0
2009-07-27 02:16:00,0.65315,0.65315,0.65305,0.65305,15600000.0
2009-07-27 02:17:00,0.65305,0.6533,0.65305,0.6533,43000000.0
2009-07-27 02:18:00,0.65335,0.65335,0.65295,0.65325,50300000.0
2009-07-27 02:19:00,0.65325,0.65335,0.65325,0.65335,22800000.0
2009-07-27 02:20:00,0.6534,0.65345,0.65305,0.65335,138000000.0
2009-07-27 02:21:00,0.65345,0.6535,0.6534,0.6535,27800000.0
2009-07-27 02:22:00,0.6535,0.6535,0.65345,0.65345,8400000.0
2009-07-27 02:23:00,0.65345,0.6538,0.65345,0.65365,84800000.0
2009-07-27 02:24:00,0.65365,0.65365,0.65365,0.65365,3200000.0
2009-07-27 02:25:00,0.6536,0.6537,0.6536,0.6537,6600000.0
2009-07-27 02:26:00,0.65375,0.6538,0.65375,0.6538,13400000.0
2009-07-27 02:27:00,0.6538,0.65385,0.6538,0.65385,12800000.0
2009-07-27 02:28:00,0.6538,0.65385,0.6536,0.65385,70600000.0
2009-07-27 02:29:00,0.65385,0.654,0.65385,0.654,57200000.0
2009-07-27 02:30:00,0.65395,0.65395,0.65395,0.65395,3400000.0
2009-07-27 02:31:00,0.65395,0.65395,0.65395,0.65395,3200000.0
2009-07-27 02:32:00,0.65395,0.65395,0.65395,0.65395,14800000.0
2009-07-27 02:33:00,0.65395,0.6542,0.65395,0.6542,56000000.0
2009-07-27 02:34:00,0.6542,0.6542,0.6541,0.6541,16200000.0
2009-07-27 02:35:00,0.6541,0.65415,0.6541,0.65415,25600000.0
2009-07-27 02:36:00,0.65415,0.65455,0.65415,0.65445,94600000.0
2009-07-27 02:37:00,0.6545,0.6549,0.65435,0.65475,306800000.0
2009-07-27 02:38:00,0.6548,0.65505,0.6548,0.655,64800000.0
2009-07-27 02:39:00,0.6547,0.65485,0.65463,0.65468,150200000.0
2009-07-27 02:40:00,0.655,0.655,0.655,0.655,4800000.0
2009-07-27 02:41:00,0.65495,0.65495,0.6548,0.65485,94400000.0
2009-07-27 02:42:00,0.6548,0.6548,0.6544,0.6547,164400000.0
2009-07-27 02:43:00,0.6547,0.6547,0.65465,0.65465,19200000.0
2009-07-27 02:44:00,0.65465,0.65465,0.65465,0.65465,25600000.0
2009-07-27 02:45:00,0.65465,0.65465,0.6545,0.6545,98400000.0
2009-07-27 02:46:00,0.6545,0.6545,0.6541,0.6543,118800000.0
2009-07-27 02:47:00,0.65445,0.65445,0.65445,0.65445,13600000.0
2009-07-27 02:48:00,0.6544,0.6544,0.6543,0.6543,54600000.0
2009-07-27 02:49:00,0.6543,0.6544,0.6543,0.6544,38200000.0
2009-07-27 02:50:00,0.6544,0.65505,0.6544,0.65485,105200000.0
2009-07-27 02:51:00,0.65485,0.6549,0.65485,0.6549,10600000.0
2009-07-27 02:52:00,0.65495,0.65495,0.65485,0.6549,71200000.0
2009-07-27 02:53:00,0.65485,0.65495,0.65475,0.65475,61600000.0
2009-07-27 02:54:00,0.65475,0.65495,0.65475,0.65485,236800000.0
2009-07-27 02:55:00,0.6549,0.655,0.6548,0.65495,180400000.0
2009-07-27 02:56:00,0.6549,0.65495,0.6549,0.6549,163800000.0
2009-07-27 02:57:00,0.65495,0.65495,0.65485,0.6549,124400000.0
2009-07-27 02:58:00,0.6549,0.65505,0.6548,0.6549,140400000.0
2009-07-27 02:59:00,0.6548,0.65495,0.6547,0.65485,91400000.0
2009-07-27 03:00:00,0.65485,0.65505,0.65485,0.65505,149800000.0
2009-07-27 03:01:00,0.65505,0.65525,0.655,0.65525,89600000.0
2009-07-27 03:02:00,0.6552,0.6553,0.6551,0.6553,59600000.0
2009-07-27 03:03:00,0.6554,0.6559,0.6554,0.65565,191200001.0
2009-07-27 03:04:00,0.6557,0.6558,0.6557,0.65575,116200000.0
2009-07-27 03:05:00,0.65595,0.656,0.65585,0.656,123600000.0
2009-07-27 03:06:00,0.65595,0.65595,0.65585,0.65585,29600000.0
2009-07-27 03:07:00,0.65585,0.65635,0.65585,0.6562,93600000.0
2009-07-27 03:08:00,0.65605,0.65615,0.65605,0.65615,30400000.0
2009-07-27 03:09:00,0.65615,0.65615,0.6561,0.6561,8800000.0
2009-07-27 03:10:00,0.6561,0.6561,0.6561,0.6561,5000000.0
2009-07-27 03:11:00,0.6561,0.6561,0.656,0.656,19600000.0
2009-07-27 03:12:00,0.656,0.656,0.656,0.656,4800000.0
2009-07-27 03:13:00,0.65582,0.656,0.65574,0.65578,119000000.0
2009-07-27 03:14:00,0.656,0.65635,0.656,0.6563,94600000.0
2009-07-27 03:15:00,0.6563,0.6565,0.65605,0.6565,194400000.0
2009-07-27 03:16:00,0.65655,0.6566,0.65645,0.65645,104600000.0
2009-07-27 03:17:00,0.6564,0.6564,0.656,0.656,112400000.0
2009-07-27 03:18:00,0.656,0.656,0.65595,0.65595,26400000.0
2009-07-27 03:19:00,0.65585,0.65605,0.65575,0.65575,120800000.0
2009-07-27 03:20:00,0.65575,0.65595,0.65575,0.65575,41000000.0
2009-07-27 03:21:00,0.65575,0.65575,0.65575,0.65575,17800000.0
2009-07-27 03:22:00,0.65575,0.6558,0.6551,0.65575,229600000.0
2009-07-27 03:23:00,0.65575,0.6558,0.65575,0.6558,9800000.0
2009-07-27 03:24:00,0.6557,0.65585,0.6556,0.6557,96600000.0
2009-07-27 03:25:00,0.6557,0.6557,0.6557,0.6557,14800000.0
2009-07-27 03:26:00,0.65556,0.65585,0.6554,0.65563,77000000.0
2009-07-27 03:27:00,0.65565,0.6557,0.6556,0.6556,58600000.0
2009-07-27 03:28:00,0.65565,0.65565,0.6556,0.6556,9600000.0
2009-07-27 03:29:00,0.6556,0.6556,0.6556,0.6556,35400000.0
2009-07-27 03:30:00,0.6556,0.6556,0.65555,0.6556,30800000.0
2009-07-27 03:31:00,0.65565,0.65565,0.65565,0.65565,6400000.0
2009-07-27 03:32:00,0.65531,0.6555,0.65524,0.65545,90799997.0
2009-07-27 03:33:00,0.65565,0.65565,0.65565,0.65565,6400000.0
2009-07-27 03:34:00,0.65555,0.65555,0.65552,0.65555,67400000.0
2009-07-27 03:35:00,0.65565,0.65565,0.65565,0.65565,3200000.0
2009-07-27 03:36:00,0.65565,0.65565,0.65565,0.65565,3200000.0
2009-07-27 03:37:00,0.6556,0.65565,0.6556,0.6556,12800000.0
2009-07-27 03:38:00,0.65565,0.65635,0.6556,0.65615,101400000.0
2009-07-27 03:39:00,0.6561,0.6564,0.65605,0.65615,150400000.0
2009-07-27 03:40:00,0.65615,0.6563,0.65615,0.6563,49800000.0
2009-07-27 03:41:00,0.6562,0.65625,0.65615,0.65625,53200000.0
2009-07-27 03:42:00,0.65615,0.65615,0.65603,0.65607,71800000.0
2009-07-27 03:43:00,0.65625,0.6563,0.65625,0.65625,96599999.0
2009-07-27 03:44:00,0.6563,0.6563,0.6563,0.6563,3200000.0
2009-07-27 03:45:00,0.65625,0.6563,0.65625,0.65625,48000000.0
2009-07-27 03:46:00,0.6564,0.6564,0.6555,0.6562,199400000.0
2009-07-27 03:47:00,0.6562,0.65625,0.65605,0.65615,85800000.0
2009-07-27 03:48:00,0.65615,0.65615,0.6561,0.6561,30800000.0
2009-07-27 03:49:00,0.65615,0.65645,0.65615,0.65645,200600000.0
2009-07-27 03:50:00,0.6565,0.65655,0.65635,0.65655,195199999.0
2009-07-27 03:51:00,0.65655,0.65655,0.65635,0.6565,90600000.0
2009-07-27 03:52:00,0.6565,0.6565,0.6565,0.6565,9800000.0
2009-07-27 03:53:00,0.6565,0.6565,0.65625,0.65625,82599998.0
2009-07-27 03:54:00,0.65625,0.65625,0.65615,0.65615,104400000.0
2009-07-27 03:55:00,0.65615,0.65615,0.65615,0.65615,6400000.0
2009-07-27 03:56:00,0.65615,0.65615,0.6559,0.65605,62400000.0
2009-07-27 03:57:00,0.65605,0.65615,0.6559,0.6561,95400000.0
2009-07-27 03:58:00,0.656,0.656,0.65585,0.65595,152799999.0
2009-07-27 03:59:00,0.65585,0.656,0.65585,0.65585,260199998.0
2009-07-27 04:00:00,0.65585,0.65585,0.6556,0.6556,168399999.0
2009-07-27 04:01:00,0.6556,0.6556,0.6552,0.65545,241399999.0
2009-07-27 04:02:00,0.6555,0.6555,0.65545,0.6555,75600000.0
2009-07-27 04:03:00,0.65545,0.65545,0.6553,0.65545,109200000.0
2009-07-27 04:04:00,0.6554,0.65545,0.65535,0.6554,122800000.0
2009-07-27 04:05:00,0.6554,0.6554,0.65525,0.65525,30200000.0
2009-07-27 04:06:00,0.65525,0.6554,0.65505,0.6553,144200000.0
2009-07-27 04:07:00,0.6553,0.6553,0.6551,0.6551,43200000.0
2009-07-27 04:08:00,0.65515,0.65585,0.65515,0.6556,123799999.0
2009-07-27 04:09:00,0.6556,0.65575,0.6556,0.65575,29000001.0
2009-07-27 04:10:00,0.6558,0.6558,0.65575,0.65575,27600000.0
2009-07-27 04:11:00,0.65563,0.65563,0.65563,0.65563,12200000.0
2009-07-27 04:12:00,0.65554,0.65597,0.65554,0.65575,61800000.0
2009-07-27 04:13:00,0.65575,0.65575,0.65575,0.65575,3200000.0
2009-07-27 04:14:00,0.65547,0.6556,0.65535,0.65547,71800000.0
2009-07-27 04:15:00,0.65545,0.65553,0.65538,0.65553,12600000.0
2009-07-27 04:16:00,0.65575,0.6559,0.65575,0.6559,77600000.0
2009-07-27 04:17:00,0.65595,0.65615,0.6559,0.6559,44399999.0
2009-07-27 04:18:00,0.6559,0.6559,0.6558,0.6558,18000000.0
2009-07-27 04:19:00,0.65563,0.65571,0.65549,0.6556,52000000.0
2009-07-27 04:20:00,0.6556,0.65597,0.6556,0.65566,64400000.0
2009-07-27 04:21:00,0.6558,0.6562,0.65575,0.65575,131799999.0
2009-07-27 04:22:00,0.65575,0.65575,0.65575,0.65575,63800000.0
2009-07-27 04:23:00,0.65575,0.65585,0.65575,0.65575,36800000.0
2009-07-27 04:24:00,0.65575,0.65575,0.65575,0.65575,14400000.0
2009-07-27 04:25:00,0.65575,0.65575,0.65575,0.65575,9600000.0
2009-07-27 04:26:00,0.65557,0.65583,0.65543,0.65551,44600000.0
2009-07-27 04:27:00,0.65575,0.65575,0.65575,0.65575,9600000.0
2009-07-27 04:28:00,0.65575,0.65575,0.65575,0.65575,9600000.0
2009-07-27 04:29:00,0.6557,0.6557,0.6557,0.6557,46200000.0
2009-07-27 04:30:00,0.6557,0.6557,0.6557,0.6557,46800000.0
2009-07-27 04:31:00,0.6557,0.6557,0.6557,0.6557,15000000.0
2009-07-27 04:32:00,0.6557,0.6557,0.6557,0.6557,20000000.0
2009-07-27 04:33:00,0.6557,0.65575,0.6557,0.65575,182199999.0
2009-07-27 04:34:00,0.65575,0.65575,0.65575,0.65575,129399999.0
2009-07-27 04:35:00,0.65575,0.65575,0.65575,0.65575,24600000.0
2009-07-27 04:36:00,0.6558,0.65595,0.65575,0.65575,52399999.0
2009-07-27 04:37:00,0.65575,0.65575,0.65575,0.65575,73800000.0
2009-07-27 04:38:00,0.65575,0.6558,0.65575,0.6558,31200000.0
2009-07-27 04:39:00,0.6558,0.6558,0.65575,0.65575,94799996.0
2009-07-27 04:40:00,0.65575,0.65575,0.6557,0.65575,140400000.0
2009-07-27 04:41:00,0.65575,0.65575,0.65575,0.65575,9600000.0
2009-07-27 04:42:00,0.65575,0.65575,0.65575,0.65575,12800000.0
2009-07-27 04:43:00,0.65575,0.65575,0.65575,0.65575,12800000.0
2009-07-27 04:44:00,0.65575,0.65575,0.65575,0.65575,12800000.0
2009-07-27 04:45:00,0.65575,0.65575,0.65575,0.65575,9600000.0
2009-07-27 04:46:00,0.65575,0.65575,0.65575,0.65575,12800000.0
2009-07-27 04:47:00,0.65575,0.65575,0.65575,0.65575,6400000.0
2009-07-27 04:48:00,0.65575,0.65575,0.65575,0.65575,25600000.0
2009-07-27 04:49:00,0.6557,0.65575,0.6557,0.6557,25400000.0
2009-07-27 04:50:00,0.6557,0.6557,0.6557,0.6557,25400000.0
2009-07-27 04:51:00,0.6557,0.6558,0.6557,0.6558,70800000.0
2009-07-27 04:52:00,0.65575,0.6558,0.65575,0.6558,25000000.0
2009-07-27 04:53:00,0.6558,0.65585,0.6558,0.65585,75000000.0
2009-07-27 04:54:00,0.65585,0.65585,0.65585,0.65585,97800000.0
2009-07-27 04:55:00,0.65585,0.65585,0.65585,0.65585,79200000.0
2009-07-27 04:56:00,0.65585,0.6559,0.65585,0.65585,86400000.0
2009-07-27 04:57:00,0.65585,0.6559,0.65585,0.6559,46400000.0
2009-07-27 04:58:00,0.6559,0.65605,0.6559,0.65605,103200002.0
2009-07-27 04:59:00,0.65605,0.65605,0.65605,0.65605,101800000.0
2009-07-27 05:00:00,0.65605,0.65625,0.65605,0.65625,59400000.0
2009-07-27 05:01:00,0.65625,0.65655,0.65625,0.65655,112600000.0
2009-07-27 05:02:00,0.65655,0.6566,0.65635,0.65645,167200000.0
2009-07-27 05:03:00,0.65645,0.65645,0.65635,0.65635,144000000.0
2009-07-27 05:04:00,0.65635,0.65635,0.6562,0.6563,133599998.0
2009-07-27 05:05:00,0.65611,0.65612,0.65607,0.65607,39400000.0
2009-07-27 05:06:00,0.65625,0.6563,0.6562,0.6562,28200000.0
2009-07-27 05:07:00,0.6563,0.6563,0.6563,0.6563,3200000.0
2009-07-27 05:08:00,0.65625,0.65645,0.65625,0.65645,58800000.0
2009-07-27 05:09:00,0.65655,0.65655,0.65605,0.65625,61200000.0
2009-07-27 05:10:00,0.6564,0.65665,0.6564,0.65645,84800000.0
2009-07-27 05:11:00,0.65645,0.65655,0.65605,0.65615,253999999.0
2009-07-27 05:12:00,0.65615,0.65645,0.65615,0.65645,94000000.0
2009-07-27 05:13:00,0.6562,0.6564,0.6561,0.6564,28600000.0
2009-07-27 05:14:00,0.6559,0.65611,0.65589,0.65598,120400000.0
2009-07-27 05:15:00,0.6563,0.6564,0.6563,0.6564,5200000.0
2009-07-27 05:16:00,0.6564,0.6564,0.6564,0.6564,1200000.0
2009-07-27 05:17:00,0.65602,0.65607,0.65598,0.65606,51600000.0
2009-07-27 05:18:00,0.65607,0.6561,0.65594,0.65603,48800001.0
2009-07-27 05:19:00,0.65611,0.65622,0.65598,0.65609,102600001.0
2009-07-27 05:20:00,0.6564,0.6564,0.6564,0.6564,1200000.0
2009-07-27 05:21:00,0.65618,0.65624,0.65604,0.65604,77000000.0
2009-07-27 05:22:00,0.6563,0.65637,0.65617,0.6563,183200000.0
2009-07-27 05:23:00,0.65603,0.65622,0.65583,0.65614,136800000.0
2009-07-27 05:24:00,0.6564,0.6564,0.6564,0.6564,4800000.0
2009-07-27 05:25:00,0.6564,0.6564,0.6564,0.6564,9600000.0
2009-07-27 05:26:00,0.6564,0.6564,0.6563,0.6564,33600000.0
2009-07-27 05:27:00,0.65635,0.6564,0.65635,0.6564,8800000.0
2009-07-27 05:28:00,0.6564,0.6564,0.6564,0.6564,3600000.0
2009-07-27 05:29:00,0.6564,0.6564,0.6564,0.6564,7600000.0
2009-07-27 05:30:00,0.6564,0.65685,0.65635,0.65685,47600000.0
2009-07-27 05:31:00,0.65685,0.65685,0.65685,0.65685,33600000.0
2009-07-27 05:32:00,0.65685,0.65685,0.6567,0.6567,28000000.0
2009-07-27 05:33:00,0.6567,0.65675,0.65665,0.65675,21400000.0
2009-07-27 05:34:00,0.6567,0.65675,0.65665,0.65665,25400000.0
2009-07-27 05:35:00,0.65665,0.65665,0.65665,0.65665,4800000.0
2009-07-27 05:36:00,0.65675,0.65715,0.65675,0.6569,86800000.0
2009-07-27 05:37:00,0.6569,0.6569,0.6569,0.6569,4800000.0
2009-07-27 05:38:00,0.6569,0.6569,0.65675,0.65675,34800000.0
2009-07-27 05:39:00,0.65685,0.65695,0.65685,0.65695,34200000.0
2009-07-27 05:40:00,0.65695,0.65715,0.65695,0.65705,36400000.0
2009-07-27 05:41:00,0.65705,0.65705,0.65705,0.65705,4800000.0
2009-07-27 05:42:00,0.65688,0.65702,0.65684,0.65702,144400000.0
2009-07-27 05:43:00,0.65715,0.65755,0.65705,0.65755,190800001.0
2009-07-27 05:44:00,0.65755,0.65755,0.65715,0.65715,65000000.0
2009-07-27 05:45:00,0.65715,0.65715,0.65695,0.65695,46000000.0
2009-07-27 05:46:00,0.6569,0.65695,0.6569,0.65695,38600000.0
2009-07-27 05:47:00,0.6569,0.6569,0.6569,0.6569,2400000.0
2009-07-27 05:48:00,0.65685,0.6569,0.65685,0.6569,80000000.0
2009-07-27 05:49:00,0.6569,0.6569,0.65685,0.65685,20999999.0
2009-07-27 05:50:00,0.65685,0.65705,0.65685,0.65705,130199996.0
2009-07-27 05:51:00,0.65705,0.65705,0.65705,0.65705,14400000.0
2009-07-27 05:52:00,0.65705,0.65705,0.65705,0.65705,4800000.0
2009-07-27 05:53:00,0.65705,0.65745,0.65705,0.65745,56000000.0
2009-07-27 05:54:00,0.65745,0.65765,0.65745,0.6576,159200000.0
2009-07-27 05:55:00,0.65755,0.65755,0.65745,0.6575,135999998.0
2009-07-27 05:56:00,0.6575,0.65805,0.6575,0.65805,166400000.0
2009-07-27 05:57:00,0.65805,0.65805,0.65785,0.65785,70400000.0
2009-07-27 05:58:00,0.65795,0.65815,0.65795,0.65795,209800000.0
2009-07-27 05:59:00,0.65795,0.65795,0.657,0.6575,198400001.0
2009-07-27 06:00:00,0.6576,0.6576,0.6576,0.6576,10600000.0
2009-07-27 06:01:00,0.6576,0.6576,0.65755,0.65755,10600000.0
2009-07-27 06:02:00,0.65745,0.65775,0.65745,0.65775,60800000.0
2009-07-27 06:03:00,0.65775,0.65775,0.65715,0.6574,189000000.0
2009-07-27 06:04:00,0.65735,0.65735,0.6571,0.6571,21400000.0
2009-07-27 06:05:00,0.65705,0.65715,0.6567,0.65695,294600000.0
2009-07-27 06:06:00,0.65695,0.65695,0.6567,0.6567,144600000.0
2009-07-27 06:07:00,0.6567,0.6569,0.6567,0.6567,33200000.0
2009-07-27 06:08:00,0.6567,0.6569,0.6567,0.6569,143400000.0
2009-07-27 06:09:00,0.65685,0.65685,0.65685,0.65685,12800000.0
2009-07-27 06:10:00,0.65685,0.6569,0.65685,0.65685,55000000.0
2009-07-27 06:11:00,0.65661,0.65676,0.65655,0.65676,93600000.0
2009-07-27 06:12:00,0.65685,0.65685,0.65675,0.65675,29399999.0
2009-07-27 06:13:00,0.65675,0.65675,0.65675,0.65675,24600000.0
2009-07-27 06:14:00,0.6567,0.6567,0.6567,0.6567,18400000.0
2009-07-27 06:15:00,0.6567,0.6567,0.6567,0.6567,9000000.0
2009-07-27 06:16:00,0.6567,0.6567,0.6567,0.6567,9000000.0
2009-07-27 06:17:00,0.65658,0.65663,0.65658,0.65662,33600000.0
2009-07-27 06:18:00,0.6567,0.65675,0.6567,0.65675,151999999.0
2009-07-27 06:19:00,0.65675,0.65675,0.6567,0.6567,24000000.0
2009-07-27 06:20:00,0.65665,0.65685,0.65665,0.65685,49000000.0
2009-07-27 06:21:00,0.65685,0.65705,0.6568,0.6568,147000000.0
2009-07-27 06:22:00,0.6569,0.65705,0.65675,0.65695,79400000.0
2009-07-27 06:23:00,0.65695,0.6571,0.65685,0.6569,161699999.0
2009-07-27 06:24:00,0.65685,0.65685,0.65685,0.65685,12200000.0
2009-07-27 06:25:00,0.65665,0.65665,0.65595,0.6561,154800000.0
2009-07-27 06:26:00,0.6561,0.6567,0.6561,0.65615,287400000.0
2009-07-27 06:27:00,0.65615,0.65625,0.65615,0.6562,72400000.0
2009-07-27 06:28:00,0.65625,0.6567,0.65615,0.65625,102000000.0
2009-07-27 06:29:00,0.65635,0.65665,0.65625,0.6563,173800000.0
2009-07-27 06:30:00,0.6563,0.6565,0.65625,0.65645,124800000.0
2009-07-27 06:31:00,0.65655,0.65655,0.65625,0.65625,157199998.0
2009-07-27 06:32:00,0.6561,0.65615,0.65605,0.65615,75600000.0
2009-07-27 06:33:00,0.65615,0.65615,0.65615,0.65615,8000000.0
2009-07-27 06:34:00,0.6562,0.65635,0.6562,0.65635,35200000.0
2009-07-27 06:35:00,0.6565,0.6565,0.6565,0.6565,8000000.0
2009-07-27 06:36:00,0.65615,0.65635,0.65615,0.65625,119000000.0
2009-07-27 06:37:00,0.65625,0.65625,0.6559,0.65595,125200000.0
2009-07-27 06:38:00,0.65595,0.65615,0.6559,0.65595,116400000.0
2009-07-27 06:39:00,0.65605,0.65605,0.65605,0.65605,16000000.0
2009-07-27 06:40:00,0.65605,0.65605,0.65605,0.65605,3200000.0
2009-07-27 06:41:00,0.656,0.656,0.6559,0.65595,64000000.0
2009-07-27 06:42:00,0.65595,0.65595,0.65595,0.65595,12000000.0
2009-07-27 06:43:00,0.65595,0.65595,0.6559,0.65595,17600000.0
2009-07-27 06:44:00,0.65595,0.65605,0.6559,0.65605,52800000.0
2009-07-27 06:45:00,0.65605,0.65605,0.65595,0.65595,30400000.0
2009-07-27 06:46:00,0.65595,0.65595,0.65575,0.65595,37600000.0
2009-07-27 06:47:00,0.65595,0.65605,0.65595,0.65605,46400000.0
2009-07-27 06:48:00,0.65605,0.65605,0.65605,0.65605,22400000.0
2009-07-27 06:49:00,0.65605,0.65605,0.65605,0.65605,8000000.0
2009-07-27 06:50:00,0.65565,0.65623,0.65565,0.65585,35600000.0
2009-07-27 06:51:00,0.65567,0.65595,0.65567,0.6558,44600000.0
2009-07-27 06:52:00,0.656,0.65605,0.656,0.65605,19200000.0
2009-07-27 06:53:00,0.6559,0.65595,0.6558,0.65595,144200000.0
2009-07-27 06:54:00,0.65605,0.6562,0.65605,0.65605,97600000.0
2009-07-27 06:55:00,0.65605,0.6563,0.656,0.6563,129400000.0
2009-07-27 06:56:00,0.65625,0.65635,0.65625,0.65635,35200000.0
2009-07-27 06:57:00,0.65635,0.65675,0.65635,0.6565,157600000.0
2009-07-27 06:58:00,0.65645,0.65675,0.65645,0.65675,69600000.0
2009-07-27 06:59:00,0.6567,0.657,0.6567,0.65685,173000000.0
2009-07-27 07:00:00,0.65685,0.65685,0.65675,0.6568,25400000.0
2009-07-27 07:01:00,0.65675,0.65695,0.65655,0.65685,179799998.0
2009-07-27 07:02:00,0.65695,0.65695,0.65585,0.65595,167399999.0
2009-07-27 07:03:00,0.65605,0.65635,0.6558,0.656,231400000.0
2009-07-27 07:04:00,0.656,0.65605,0.656,0.65605,30200000.0
2009-07-27 07:05:00,0.65598,0.65601,0.65596,0.656,166600000.0
2009-07-27 07:06:00,0.6561,0.65675,0.6561,0.65635,182000000.0
2009-07-27 07:07:00,0.6562,0.65665,0.6562,0.65645,175000000.0
2009-07-27 07:08:00,0.65645,0.65645,0.6564,0.65645,24000000.0
2009-07-27 07:09:00,0.65645,0.6565,0.6564,0.6565,59600000.0
2009-07-27 07:10:00,0.6565,0.6567,0.65645,0.65645,109800000.0
2009-07-27 07:11:00,0.65645,0.65645,0.65635,0.65635,16000000.0
2009-07-27 07:12:00,0.65635,0.6564,0.6563,0.6564,114400000.0
2009-07-27 07:13:00,0.65635,0.65635,0.6561,0.65615,100200000.0
2009-07-27 07:14:00,0.65615,0.65615,0.6559,0.65595,87000000.0
2009-07-27 07:15:00,0.65595,0.65615,0.65595,0.6561,38400000.0
2009-07-27 07:16:00,0.65605,0.6561,0.65585,0.65595,158200001.0
2009-07-27 07:17:00,0.656,0.65605,0.6559,0.65605,19200000.0
2009-07-27 07:18:00,0.656,0.656,0.656,0.656,8200000.0
2009-07-27 07:19:00,0.656,0.65605,0.656,0.65605,20800000.0
2009-07-27 07:20:00,0.65605,0.65605,0.65585,0.65585,54600000.0
2009-07-27 07:21:00,0.6559,0.65595,0.65585,0.65585,28800000.0
2009-07-27 07:22:00,0.65575,0.65575,0.65555,0.6557,63200000.0
2009-07-27 07:23:00,0.6558,0.656,0.6558,0.656,94900000.0
2009-07-27 07:24:00,0.656,0.65615,0.656,0.65605,48000000.0
2009-07-27 07:25:00,0.65605,0.65605,0.65605,0.65605,12800000.0
2009-07-27 07:26:00,0.65625,0.6563,0.65605,0.65625,100000000.0
2009-07-27 07:27:00,0.65625,0.65625,0.6562,0.6562,17600000.0
2009-07-27 07:28:00,0.6562,0.6562,0.65615,0.65615,60000000.0
2009-07-27 07:29:00,0.65615,0.6562,0.65615,0.6562,31200000.0
2009-07-27 07:30:00,0.6562,0.6565,0.656,0.656,159600000.0
2009-07-27 07:31:00,0.656,0.6562,0.6558,0.65595,144600000.0
2009-07-27 07:32:00,0.65605,0.65605,0.6555,0.6559,242399998.0
2009-07-27 07:33:00,0.6559,0.656,0.6559,0.656,20800000.0
2009-07-27 07:34:00,0.65595,0.65595,0.6556,0.6559,284800000.0
2009-07-27 07:35:00,0.6559,0.656,0.65585,0.6559,295200000.0
2009-07-27 07:36:00,0.6559,0.65605,0.6558,0.65605,311200000.0
2009-07-27 07:37:00,0.65605,0.6562,0.65605,0.6561,53200000.0
2009-07-27 07:38:00,0.65615,0.6562,0.65615,0.65615,99200000.0
2009-07-27 07:39:00,0.6562,0.6562,0.6562,0.6562,8000000.0
2009-07-27 07:40:00,0.6562,0.6562,0.6561,0.6561,95400000.0
2009-07-27 07:41:00,0.6561,0.65615,0.65605,0.65615,63200000.0
2009-07-27 07:42:00,0.65615,0.6564,0.6561,0.6564,69400000.0
2009-07-27 07:43:00,0.6564,0.65645,0.6561,0.65625,123800000.0
2009-07-27 07:44:00,0.65615,0.65615,0.6561,0.6561,44200000.0
2009-07-27 07:45:00,0.65587,0.65588,0.65558,0.65579,68600000.0
2009-07-27 07:46:00,0.65592,0.65596,0.65524,0.65558,26200000.0
2009-07-27 07:47:00,0.6561,0.6562,0.65605,0.6562,115400000.0
2009-07-27 07:48:00,0.6563,0.6563,0.6563,0.6563,9600000.0
2009-07-27 07:49:00,0.6564,0.65645,0.6563,0.65635,83800000.0
2009-07-27 07:50:00,0.65655,0.65665,0.65655,0.6566,66200001.0
2009-07-27 07:51:00,0.6566,0.6566,0.6566,0.6566,3400000.0
2009-07-27 07:52:00,0.6565,0.6565,0.6564,0.6564,6600000.0
2009-07-27 07:53:00,0.65635,0.6564,0.65635,0.6564,18600000.0
2009-07-27 07:54:00,0.65655,0.65655,0.65645,0.65645,6400000.0
2009-07-27 07:55:00,0.65645,0.6565,0.6564,0.65645,28400000.0
2009-07-27 07:56:00,0.6565,0.6566,0.6565,0.6566,35000000.0
2009-07-27 07:57:00,0.6566,0.6568,0.6565,0.65655,101599999.0
2009-07-27 07:58:00,0.6566,0.6572,0.6566,0.6571,31800000.0
2009-07-27 07:59:00,0.65705,0.65705,0.65655,0.65655,99200001.0
2009-07-27 08:00:00,0.65655,0.65685,0.65655,0.6566,193800000.0
2009-07-27 08:01:00,0.65665,0.6569,0.65665,0.6569,24400000.0
2009-07-27 08:02:00,0.6567,0.6572,0.6567,0.6568,310400001.0
2009-07-27 08:03:00,0.65685,0.65725,0.65675,0.6571,165800000.0
2009-07-27 08:04:00,0.65715,0.6572,0.65715,0.6572,9600000.0
2009-07-27 08:05:00,0.6572,0.65745,0.65705,0.6572,97799999.0
2009-07-27 08:06:00,0.6573,0.6577,0.6573,0.65765,155999998.0
2009-07-27 08:07:00,0.65765,0.6577,0.65765,0.65765,88599999.0
2009-07-27 08:08:00,0.65765,0.65765,0.65705,0.6571,221000000.0
2009-07-27 08:09:00,0.6573,0.65755,0.657,0.65755,442299999.0
2009-07-27 08:10:00,0.6576,0.65765,0.6576,0.65765,27200000.0
2009-07-27 08:11:00,0.6576,0.6576,0.6576,0.6576,43800000.0
2009-07-27 08:12:00,0.6576,0.6576,0.65735,0.65735,128800000.0
2009-07-27 08:13:00,0.65735,0.65735,0.65735,0.65735,7400000.0
2009-07-27 08:14:00,0.65688,0.65729,0.65688,0.65722,92600002.0
2009-07-27 08:15:00,0.65735,0.65735,0.65695,0.65705,100600000.0
2009-07-27 08:16:00,0.65715,0.6572,0.65695,0.65715,189199999.0
2009-07-27 08:17:00,0.6571,0.6571,0.6568,0.65685,119400000.0
2009-07-27 08:18:00,0.65685,0.6569,0.65685,0.6569,28800000.0
2009-07-27 08:19:00,0.65695,0.65705,0.65695,0.65695,73799999.0
2009-07-27 08:20:00,0.65695,0.65695,0.65695,0.65695,12400000.0
2009-07-27 08:21:00,0.65654,0.6568,0.65654,0.65666,40600000.0
2009-07-27 08:22:00,0.657,0.65705,0.6569,0.65705,95200000.0
2009-07-27 08:23:00,0.65705,0.6571,0.65705,0.6571,23000000.0
2009-07-27 08:24:00,0.6571,0.6571,0.65685,0.65695,129000001.0
2009-07-27 08:25:00,0.65695,0.65695,0.65695,0.65695,14800000.0
2009-07-27 08:26:00,0.65695,0.65695,0.65695,0.65695,57000000.0
2009-07-27 08:27:00,0.65695,0.65695,0.6569,0.65695,110200001.0
2009-07-27 08:28:00,0.6569,0.6569,0.65685,0.65685,132200000.0
2009-07-27 08:29:00,0.65685,0.65685,0.65675,0.6568,192800005.0
2009-07-27 08:30:00,0.6568,0.6569,0.6568,0.65685,120200000.0
2009-07-27 08:31:00,0.6569,0.65715,0.65685,0.657,393799995.0
2009-07-27 08:32:00,0.6571,0.6574,0.657,0.65705,395999997.0
2009-07-27 08:33:00,0.657,0.65735,0.657,0.65725,242800000.0
2009-07-27 08:34:00,0.65725,0.6576,0.6572,0.6575,353200001.0
2009-07-27 08:35:00,0.6575,0.6576,0.65725,0.65745,377600000.0
2009-07-27 08:36:00,0.65745,0.65765,0.65745,0.65765,53200001.0
2009-07-27 08:37:00,0.65755,0.6576,0.65755,0.6576,19600000.0
2009-07-27 08:38:00,0.6576,0.6577,0.6576,0.6576,50600000.0
2009-07-27 08:39:00,0.6576,0.65785,0.6575,0.65785,190199999.0
2009-07-27 08:40:00,0.6579,0.65805,0.6578,0.65805,131999998.0
2009-07-27 08:41:00,0.65805,0.65855,0.6576,0.6584,501000000.0
2009-07-27 08:42:00,0.6584,0.6586,0.6584,0.6585,688600010.0
2009-07-27 08:43:00,0.6585,0.65855,0.65815,0.6582,138000000.0
2009-07-27 08:44:00,0.65805,0.65805,0.65775,0.65795,251200001.0
2009-07-27 08:45:00,0.65795,0.65795,0.6578,0.6578,76400000.0
2009-07-27 08:46:00,0.6578,0.65785,0.65765,0.65765,44800000.0
2009-07-27 08:47:00,0.65765,0.6577,0.65765,0.6577,37200000.0
2009-07-27 08:48:00,0.6577,0.6577,0.6577,0.6577,5600000.0
2009-07-27 08:49:00,0.6577,0.65795,0.6577,0.6578,172400000.0
2009-07-27 08:50:00,0.65795,0.65815,0.6577,0.65785,287599999.0
2009-07-27 08:51:00,0.6578,0.6578,0.65765,0.65765,275200003.0
2009-07-27 08:52:00,0.65765,0.6577,0.65765,0.6577,54000000.0
2009-07-27 08:53:00,0.6577,0.6577,0.6577,0.6577,40400000.0
2009-07-27 08:54:00,0.6577,0.6577,0.65765,0.65765,31800000.0
2009-07-27 08:55:00,0.65765,0.6579,0.6576,0.6577,277200000.0
2009-07-27 08:56:00,0.6577,0.65825,0.6577,0.6582,266800001.0
2009-07-27 08:57:00,0.65815,0.65815,0.65795,0.658,159799998.0
2009-07-27 08:58:00,0.65795,0.658,0.6578,0.6578,274599998.0
2009-07-27 08:59:00,0.6578,0.6578,0.65735,0.65735,166400000.0
2009-07-27 09:00:00,0.65735,0.65735,0.6571,0.65725,422199999.0
2009-07-27 09:01:00,0.65725,0.6575,0.6572,0.6573,477400000.0
2009-07-27 09:02:00,0.6573,0.65765,0.65725,0.65755,665600001.0
2009-07-27 09:03:00,0.65755,0.65765,0.65735,0.6576,302400004.0
2009-07-27 09:04:00,0.65755,0.65755,0.65735,0.65745,117200000.0
2009-07-27 09:05:00,0.6574,0.6576,0.6573,0.65735,111000000.0
2009-07-27 09:06:00,0.65745,0.6575,0.657,0.657,222799999.0
2009-07-27 09:07:00,0.65695,0.65735,0.6568,0.65725,461800001.0
2009-07-27 09:08:00,0.6573,0.65755,0.65725,0.65745,444400007.0
2009-07-27 09:09:00,0.65745,0.6575,0.65735,0.65735,149600001.0
2009-07-27 09:10:00,0.6574,0.65765,0.65735,0.65765,267199999.0
2009-07-27 09:11:00,0.65765,0.6577,0.65755,0.65765,376800004.0
2009-07-27 09:12:00,0.65765,0.65785,0.65745,0.65745,602200002.0
2009-07-27 09:13:00,0.6575,0.6575,0.65725,0.6573,181800000.0
2009-07-27 09:14:00,0.6573,0.6575,0.65725,0.65725,295200000.0
2009-07-27 09:15:00,0.6573,0.65765,0.65725,0.6575,209200004.0
2009-07-27 09:16:00,0.6574,0.65745,0.65725,0.65735,178600001.0
2009-07-27 09:17:00,0.6573,0.6573,0.6571,0.6571,78600000.0
2009-07-27 09:18:00,0.6571,0.6572,0.65675,0.6569,617399996.0
2009-07-27 09:19:00,0.65685,0.65735,0.6568,0.65725,465400004.0
2009-07-27 09:20:00,0.65725,0.6573,0.6572,0.6573,427800006.0
2009-07-27 09:21:00,0.6573,0.6574,0.65705,0.65735,231800005.0
2009-07-27 09:22:00,0.65735,0.65735,0.6573,0.6573,28400000.0
2009-07-27 09:23:00,0.65735,0.6577,0.6573,0.65765,450800001.0
2009-07-27 09:24:00,0.65765,0.6577,0.6573,0.65755,659200000.0
2009-07-27 09:25:00,0.65745,0.6575,0.6572,0.6572,446200000.0
2009-07-27 09:26:00,0.6572,0.65745,0.6572,0.65745,343599995.0
2009-07-27 09:27:00,0.65745,0.6575,0.6572,0.65745,374800001.0
2009-07-27 09:28:00,0.65755,0.6576,0.6574,0.6574,112400001.0
2009-07-27 09:29:00,0.6574,0.6575,0.6574,0.65745,328400001.0
2009-07-27 09:30:00,0.6574,0.65765,0.6571,0.6571,225600000.0
2009-07-27 09:31:00,0.65705,0.6576,0.65705,0.6576,470200000.0
2009-07-27 09:32:00,0.6575,0.65775,0.6574,0.6576,204399999.0
2009-07-27 09:33:00,0.6576,0.6578,0.65755,0.6576,318000001.0
2009-07-27 09:34:00,0.6576,0.6576,0.6574,0.65745,178800000.0
2009-07-27 09:35:00,0.6576,0.6576,0.6572,0.6573,160599999.0
2009-07-27 09:36:00,0.6574,0.6576,0.65715,0.6572,378800002.0
2009-07-27 09:37:00,0.6572,0.6572,0.65705,0.6572,156200002.0
2009-07-27 09:38:00,0.6572,0.6572,0.6572,0.6572,135800000.0
2009-07-27 09:39:00,0.6572,0.6572,0.65715,0.65715,137199999.0
2009-07-27 09:40:00,0.6572,0.6572,0.6568,0.65705,356200001.0
2009-07-27 09:41:00,0.65705,0.65715,0.65685,0.65685,223600001.0
2009-07-27 09:42:00,0.65685,0.65685,0.6567,0.65675,310600002.0
2009-07-27 09:43:00,0.65675,0.65675,0.65655,0.6566,657400003.0
2009-07-27 09:44:00,0.6566,0.65685,0.65655,0.65655,304200002.0
2009-07-27 09:45:00,0.6566,0.65665,0.6566,0.6566,176800000.0
2009-07-27 09:46:00,0.65655,0.6566,0.6564,0.6564,169399999.0
2009-07-27 09:47:00,0.6564,0.6566,0.6564,0.65645,205600000.0
2009-07-27 09:48:00,0.6564,0.65645,0.6562,0.6563,268000001.0
2009-07-27 09:49:00,0.6563,0.65655,0.6562,0.6564,322200001.0
2009-07-27 09:50:00,0.65635,0.6571,0.65635,0.65705,690400002.0
2009-07-27 09:51:00,0.65705,0.65705,0.6566,0.6568,363400000.0
2009-07-27 09:52:00,0.6568,0.65685,0.6565,0.65655,342100001.0
2009-07-27 09:53:00,0.65655,0.65675,0.65655,0.65665,160800002.0
2009-07-27 09:54:00,0.6566,0.65675,0.6566,0.65665,437800005.0
2009-07-27 09:55:00,0.6566,0.6567,0.6566,0.6567,227800001.0
2009-07-27 09:56:00,0.65665,0.6569,0.65665,0.6569,200200003.0
2009-07-27 09:57:00,0.65695,0.65715,0.65695,0.65715,118400000.0
2009-07-27 09:58:00,0.65715,0.6573,0.65705,0.6571,212400000.0
2009-07-27 09:59:00,0.6571,0.65745,0.6571,0.65715,230000001.0
2009-07-27 10:00:00,0.65715,0.65745,0.6571,0.6573,418000000.0
2009-07-27 10:01:00,0.6573,0.65745,0.65725,0.65735,94200001.0
2009-07-27 10:02:00,0.65725,0.65725,0.6571,0.65725,347799999.0
2009-07-27 10:03:00,0.65725,0.6574,0.6572,0.6573,40000000.0
2009-07-27 10:04:00,0.6573,0.6573,0.6572,0.65725,56400000.0
2009-07-27 10:05:00,0.6573,0.6573,0.65725,0.65725,50400000.0
2009-07-27 10:06:00,0.6573,0.6573,0.6572,0.6572,245000000.0
2009-07-27 10:07:00,0.6573,0.6573,0.65705,0.65705,314800005.0
2009-07-27 10:08:00,0.65705,0.6572,0.65705,0.65715,402200008.0
2009-07-27 10:09:00,0.65715,0.65715,0.65695,0.65695,1007999997.0
2009-07-27 10:10:00,0.65695,0.65695,0.65675,0.65675,497400001.0
2009-07-27 10:11:00,0.65685,0.65685,0.65675,0.65685,339799997.0
2009-07-27 10:12:00,0.65685,0.65685,0.6568,0.6568,307400000.0
2009-07-27 10:13:00,0.6568,0.6568,0.6566,0.6566,311000001.0
2009-07-27 10:14:00,0.6565,0.65655,0.6565,0.65655,85400000.0
2009-07-27 10:15:00,0.6566,0.65665,0.6565,0.6566,192600002.0
2009-07-27 10:16:00,0.6566,0.6566,0.6566,0.6566,19200000.0
2009-07-27 10:17:00,0.6566,0.6566,0.65655,0.6566,31400000.0
2009-07-27 10:18:00,0.65655,0.65655,0.65655,0.65655,17000000.0
2009-07-27 10:19:00,0.6565,0.6566,0.6565,0.6566,94600000.0
2009-07-27 10:20:00,0.6566,0.65665,0.6566,0.6566,33600000.0
2009-07-27 10:21:00,0.6566,0.65675,0.6566,0.6567,172000000.0
2009-07-27 10:22:00,0.6568,0.65685,0.6568,0.65685,64200000.0
2009-07-27 10:23:00,0.65685,0.65685,0.6567,0.6567,65600000.0
2009-07-27 10:24:00,0.6567,0.6567,0.6567,0.6567,4800000.0
2009-07-27 10:25:00,0.65675,0.65675,0.65675,0.65675,4800000.0
2009-07-27 10:26:00,0.65675,0.65675,0.6566,0.6566,86799999.0
2009-07-27 10:27:00,0.6567,0.6568,0.6567,0.65675,108800000.0
2009-07-27 10:28:00,0.65675,0.65685,0.6567,0.6568,151400001.0
2009-07-27 10:29:00,0.6567,0.65685,0.6567,0.65685,210800004.0
2009-07-27 10:30:00,0.65685,0.65685,0.65685,0.65685,9600000.0
2009-07-27 10:31:00,0.65685,0.65685,0.6568,0.6568,24000000.0
2009-07-27 10:32:00,0.65685,0.65725,0.65685,0.65715,413200004.0
2009-07-27 10:33:00,0.65715,0.65715,0.6569,0.657,217999997.0
2009-07-27 10:34:00,0.65695,0.65735,0.65695,0.6573,283800001.0
2009-07-27 10:35:00,0.6573,0.6574,0.6573,0.6573,75600000.0
2009-07-27 10:36:00,0.65715,0.65745,0.6571,0.6573,303000003.0
2009-07-27 10:37:00,0.6573,0.6573,0.65705,0.65705,367799999.0
2009-07-27 10:38:00,0.65705,0.65715,0.65695,0.657,282600003.0
2009-07-27 10:39:00,0.65695,0.65695,0.65665,0.65665,348399999.0
2009-07-27 10:40:00,0.65665,0.6567,0.6566,0.6567,168400001.0
2009-07-27 10:41:00,0.65675,0.65695,0.65675,0.65695,563000002.0
2009-07-27 10:42:00,0.65695,0.6572,0.65695,0.65715,599399999.0
2009-07-27 10:43:00,0.6572,0.6572,0.65715,0.65715,2000000.0
2009-07-27 10:44:00,0.65705,0.65725,0.657,0.65725,335800005.0
2009-07-27 10:45:00,0.65725,0.65745,0.65725,0.65745,479600001.0
2009-07-27 10:46:00,0.6574,0.65805,0.65735,0.6576,609999996.0
2009-07-27 10:47:00,0.65765,0.6579,0.65755,0.65755,466600003.0
2009-07-27 10:48:00,0.65755,0.65755,0.6575,0.65755,174000001.0
2009-07-27 10:49:00,0.65755,0.65755,0.6575,0.65755,183800002.0
2009-07-27 10:50:00,0.65755,0.65755,0.6575,0.6575,122400000.0
2009-07-27 10:51:00,0.6575,0.65755,0.6575,0.65755,238600001.0
2009-07-27 10:52:00,0.65755,0.65755,0.6575,0.6575,106799999.0
2009-07-27 10:53:00,0.65745,0.6576,0.65745,0.65755,104800000.0
2009-07-27 10:54:00,0.6575,0.6575,0.65735,0.65735,220000004.0
2009-07-27 10:55:00,0.65735,0.65735,0.65735,0.65735,167400007.0
2009-07-27 10:56:00,0.65735,0.65745,0.65735,0.6574,13600000.0
2009-07-27 10:57:00,0.65745,0.65745,0.65735,0.65735,52000001.0
2009-07-27 10:58:00,0.65735,0.65735,0.6572,0.6572,74800001.0
2009-07-27 10:59:00,0.6572,0.6573,0.65715,0.6573,422599999.0
2009-07-27 11:00:00,0.65735,0.65745,0.6573,0.6574,86999999.0
2009-07-27 11:01:00,0.6574,0.65745,0.65735,0.6574,219400002.0
2009-07-27 11:02:00,0.65745,0.65745,0.65725,0.65725,121800001.0
2009-07-27 11:03:00,0.65725,0.65735,0.6572,0.65735,238000005.0
2009-07-27 11:04:00,0.65725,0.65725,0.65725,0.65725,169600002.0
2009-07-27 11:05:00,0.6572,0.65725,0.6569,0.65715,823400003.0
2009-07-27 11:06:00,0.65715,0.6572,0.65715,0.65715,66000000.0
2009-07-27 11:07:00,0.65715,0.65715,0.65705,0.65705,250800000.0
2009-07-27 11:08:00,0.65705,0.6573,0.65705,0.65715,254199999.0
2009-07-27 11:09:00,0.65715,0.65725,0.6571,0.65725,180599999.0
2009-07-27 11:10:00,0.65725,0.65735,0.65725,0.65735,89200001.0
2009-07-27 11:11:00,0.65735,0.65735,0.65725,0.6573,81800000.0
2009-07-27 11:12:00,0.6573,0.65735,0.6571,0.6571,64000000.0
2009-07-27 11:13:00,0.6571,0.65745,0.6571,0.65745,525000000.0
2009-07-27 11:14:00,0.65745,0.65755,0.65715,0.65745,529400001.0
2009-07-27 11:15:00,0.65745,0.6575,0.65745,0.6575,164399999.0
2009-07-27 11:16:00,0.6575,0.65765,0.6574,0.6575,127199997.0
2009-07-27 11:17:00,0.6575,0.65755,0.6575,0.65755,283800000.0
2009-07-27 11:18:00,0.65755,0.65755,0.65755,0.65755,270000001.0
2009-07-27 11:19:00,0.65755,0.6577,0.65755,0.65765,205400001.0
2009-07-27 11:20:00,0.65775,0.65775,0.65765,0.6577,78000000.0
2009-07-27 11:21:00,0.65765,0.6578,0.65765,0.65765,138399999.0
2009-07-27 11:22:00,0.65775,0.65805,0.65765,0.65805,146000001.0
2009-07-27 11:23:00,0.65805,0.65815,0.6578,0.6578,212800000.0
2009-07-27 11:24:00,0.65785,0.65795,0.65785,0.65795,244200004.0
2009-07-27 11:25:00,0.6579,0.65805,0.6579,0.65805,232400002.0
2009-07-27 11:26:00,0.65805,0.65805,0.65775,0.65785,205700001.0
2009-07-27 11:27:00,0.65768,0.65777,0.65768,0.65777,409199998.0
2009-07-27 11:28:00,0.65785,0.65805,0.65765,0.6578,289200007.0
2009-07-27 11:29:00,0.6578,0.65785,0.6578,0.6578,304800005.0
2009-07-27 11:30:00,0.6578,0.65785,0.6578,0.65785,63400001.0
2009-07-27 11:31:00,0.65785,0.65795,0.6578,0.65795,157400000.0
2009-07-27 11:32:00,0.6581,0.6581,0.658,0.65805,123600001.0
2009-07-27 11:33:00,0.6582,0.65825,0.6581,0.65815,57000001.0
2009-07-27 11:34:00,0.65815,0.65815,0.65805,0.65805,70199999.0
2009-07-27 11:35:00,0.65805,0.65805,0.65805,0.65805,74400000.0
2009-07-27 11:36:00,0.65805,0.65805,0.65805,0.65805,15400000.0
2009-07-27 11:37:00,0.6581,0.65815,0.6578,0.65795,226800000.0
2009-07-27 11:38:00,0.65805,0.6584,0.65795,0.6584,362400001.0
2009-07-27 11:39:00,0.6584,0.65855,0.658,0.6583,634399998.0
2009-07-27 11:40:00,0.65845,0.65865,0.6582,0.6586,380600003.0
2009-07-27 11:41:00,0.6586,0.65885,0.6586,0.6588,372200001.0
2009-07-27 11:42:00,0.65885,0.65895,0.6588,0.65885,258000002.0
2009-07-27 11:43:00,0.65885,0.65885,0.6588,0.6588,82999999.0
2009-07-27 11:44:00,0.65885,0.65885,0.6588,0.65885,23400000.0
2009-07-27 11:45:00,0.65895,0.65925,0.6589,0.6592,640000005.0
2009-07-27 11:46:00,0.65925,0.65935,0.6592,0.6592,120799999.0
2009-07-27 11:47:00,0.65925,0.65975,0.65925,0.6595,433199999.0
2009-07-27 11:48:00,0.6596,0.6597,0.65895,0.65915,368199999.0
2009-07-27 11:49:00,0.65915,0.65925,0.659,0.65915,203600000.0
2009-07-27 11:50:00,0.6592,0.65945,0.6592,0.6593,339999998.0
2009-07-27 11:51:00,0.6593,0.6597,0.6592,0.65945,641200001.0
2009-07-27 11:52:00,0.65945,0.66015,0.6594,0.6599,684800001.0
2009-07-27 11:53:00,0.65985,0.66015,0.65985,0.66015,191600000.0
2009-07-27 11:54:00,0.6601,0.6603,0.66005,0.66015,160999999.0
2009-07-27 11:55:00,0.66015,0.66025,0.6601,0.6601,201200000.0
2009-07-27 11:56:00,0.6601,0.66015,0.66,0.66,226599999.0
2009-07-27 11:57:00,0.66,0.66,0.65995,0.66,50200000.0
2009-07-27 11:58:00,0.65995,0.66,0.65995,0.65995,132600000.0
2009-07-27 11:59:00,0.65995,0.66,0.65995,0.66,150400000.0
2009-07-27 12:00:00,0.66,0.66,0.65995,0.65995,142800000.0
2009-07-27 12:01:00,0.65995,0.66,0.6599,0.65995,280400004.0
2009-07-27 12:02:00,0.66,0.66,0.65985,0.65985,124800001.0
2009-07-27 12:03:00,0.65985,0.6599,0.6594,0.6594,158200002.0
2009-07-27 12:04:00,0.65935,0.6594,0.6593,0.6593,180800000.0
2009-07-27 12:05:00,0.6594,0.6594,0.6589,0.6591,84990000.0
2009-07-27 12:06:00,0.6591,0.65925,0.6591,0.65915,106799999.0
2009-07-27 12:07:00,0.6592,0.6592,0.65915,0.6592,34400000.0
2009-07-27 12:08:00,0.6592,0.6595,0.65915,0.6595,77800001.0
2009-07-27 12:09:00,0.6595,0.6595,0.65925,0.6593,36800000.0
2009-07-27 12:10:00,0.65945,0.6595,0.6593,0.65945,46500000.0
2009-07-27 12:11:00,0.6595,0.65965,0.6595,0.65955,170600000.0
2009-07-27 12:12:00,0.65965,0.6597,0.65955,0.65955,67200001.0
2009-07-27 12:13:00,0.65916,0.65951,0.65916,0.65918,439000000.0
2009-07-27 12:14:00,0.65955,0.65955,0.65945,0.65945,48000001.0
2009-07-27 12:15:00,0.6595,0.6597,0.6595,0.6597,79400001.0
2009-07-27 12:16:00,0.65965,0.6601,0.6596,0.6598,318800003.0
2009-07-27 12:17:00,0.6598,0.6598,0.6597,0.6597,42000000.0
2009-07-27 12:18:00,0.6597,0.65995,0.6597,0.65975,222600000.0
2009-07-27 12:19:00,0.65975,0.65985,0.65975,0.65975,140399998.0
2009-07-27 12:20:00,0.65975,0.65975,0.6597,0.65975,94800000.0
2009-07-27 12:21:00,0.65965,0.6597,0.6596,0.6596,60200000.0
2009-07-27 12:22:00,0.6596,0.65995,0.6595,0.65985,433799999.0
2009-07-27 12:23:00,0.65985,0.65995,0.65985,0.6599,388600001.0
2009-07-27 12:24:00,0.6599,0.6599,0.65975,0.6598,198399999.0
2009-07-27 12:25:00,0.65975,0.6598,0.6597,0.6597,101400000.0
2009-07-27 12:26:00,0.6597,0.6597,0.6597,0.6597,119000000.0
2009-07-27 12:27:00,0.65985,0.66005,0.6597,0.65985,304600006.0
2009-07-27 12:28:00,0.65985,0.65985,0.6598,0.6598,176200000.0
2009-07-27 12:29:00,0.6598,0.6601,0.6598,0.66005,143400000.0
2009-07-27 12:30:00,0.66005,0.6601,0.66005,0.66005,109200004.0
2009-07-27 12:31:00,0.66005,0.6601,0.66,0.66,149600000.0
2009-07-27 12:32:00,0.66,0.66,0.65985,0.65985,282600001.0
2009-07-27 12:33:00,0.6598,0.66025,0.6598,0.66025,179399999.0
2009-07-27 12:34:00,0.6602,0.66025,0.65995,0.6601,154399998.0
2009-07-27 12:35:00,0.6601,0.66015,0.66005,0.66015,281000000.0
2009-07-27 12:36:00,0.66015,0.66015,0.65995,0.66005,123600000.0
2009-07-27 12:37:00,0.66015,0.66015,0.65985,0.6599,379800000.0
2009-07-27 12:38:00,0.6599,0.6601,0.6599,0.65995,488600000.0
2009-07-27 12:39:00,0.65995,0.65995,0.6598,0.65985,130200001.0
2009-07-27 12:40:00,0.66,0.66,0.65985,0.65985,41600001.0
2009-07-27 12:41:00,0.65985,0.66,0.65985,0.65995,99200000.0
2009-07-27 12:42:00,0.65995,0.65995,0.65995,0.65995,42799999.0
2009-07-27 12:43:00,0.65995,0.6601,0.65995,0.6601,213000004.0
2009-07-27 12:44:00,0.6601,0.66035,0.6601,0.66035,146000000.0
2009-07-27 12:45:00,0.6604,0.66075,0.66015,0.6606,558599997.0
2009-07-27 12:46:00,0.6606,0.66075,0.6602,0.66025,121600000.0
2009-07-27 12:47:00,0.66025,0.66065,0.66015,0.66045,610200001.0
2009-07-27 12:48:00,0.66055,0.66055,0.6603,0.66045,85000000.0
2009-07-27 12:49:00,0.66035,0.6604,0.6601,0.6603,176600001.0
2009-07-27 12:50:00,0.6603,0.6604,0.6601,0.6601,194400005.0
2009-07-27 12:51:00,0.6601,0.6601,0.66005,0.6601,180900006.0
2009-07-27 12:52:00,0.6601,0.6604,0.6601,0.6602,157200000.0
2009-07-27 12:53:00,0.6602,0.66025,0.6602,0.66025,52000000.0
2009-07-27 12:54:00,0.66025,0.66025,0.6597,0.65985,371400001.0
2009-07-27 12:55:00,0.66,0.66,0.6599,0.66,27000000.0
2009-07-27 12:56:00,0.6599,0.66005,0.6598,0.65985,287200003.0
2009-07-27 12:57:00,0.65985,0.6601,0.6596,0.66,696999999.0
2009-07-27 12:58:00,0.65995,0.6602,0.6599,0.66,257799996.0
2009-07-27 12:59:00,0.65995,0.65995,0.6597,0.6597,78400001.0
2009-07-27 13:00:00,0.65965,0.6599,0.6595,0.65975,240000000.0
2009-07-27 13:01:00,0.65975,0.66,0.65965,0.65995,139000000.0
2009-07-27 13:02:00,0.65995,0.6605,0.6596,0.6604,480200002.0
2009-07-27 13:03:00,0.66055,0.66055,0.6605,0.6605,24000000.0
2009-07-27 13:04:00,0.6605,0.6606,0.66045,0.6605,160800000.0
2009-07-27 13:05:00,0.6606,0.6606,0.6606,0.6606,19200000.0
2009-07-27 13:06:00,0.6606,0.6609,0.6606,0.6609,202200000.0
2009-07-27 13:07:00,0.66095,0.66105,0.6608,0.6608,210600000.0
2009-07-27 13:08:00,0.6608,0.6608,0.6608,0.6608,215200000.0
2009-07-27 13:09:00,0.6608,0.6608,0.6608,0.6608,60800000.0
2009-07-27 13:10:00,0.6608,0.6608,0.66045,0.66045,139399999.0
2009-07-27 13:11:00,0.66045,0.6606,0.66045,0.66045,142400003.0
2009-07-27 13:12:00,0.66045,0.66085,0.66045,0.6608,308200002.0
2009-07-27 13:13:00,0.6608,0.6609,0.66065,0.6607,407000000.0
2009-07-27 13:14:00,0.6607,0.6609,0.6607,0.6608,379200004.0
2009-07-27 13:15:00,0.6608,0.6608,0.6608,0.6608,212800000.0
2009-07-27 13:16:00,0.6608,0.6608,0.66075,0.66075,63600000.0
2009-07-27 13:17:00,0.6608,0.6611,0.6608,0.661,115400001.0
2009-07-27 13:18:00,0.66095,0.661,0.6608,0.66085,216000006.0
2009-07-27 13:19:00,0.661,0.66105,0.66085,0.66085,166600001.0
2009-07-27 13:20:00,0.6609,0.6609,0.66065,0.6608,313000000.0
2009-07-27 13:21:00,0.6608,0.66085,0.66065,0.66075,96600001.0
2009-07-27 13:22:00,0.66075,0.6609,0.6606,0.6609,114800000.0
2009-07-27 13:23:00,0.6608,0.6608,0.66075,0.66075,210200004.0
2009-07-27 13:24:00,0.66075,0.66105,0.66045,0.6609,537800004.0
2009-07-27 13:25:00,0.66095,0.6615,0.6608,0.66085,503599999.0
2009-07-27 13:26:00,0.6609,0.661,0.6608,0.66095,77400000.0
2009-07-27 13:27:00,0.66095,0.66115,0.6608,0.6609,179199999.0
2009-07-27 13:28:00,0.66085,0.661,0.6608,0.6608,56200000.0
2009-07-27 13:29:00,0.66075,0.66075,0.6606,0.66065,238399999.0
2009-07-27 13:30:00,0.6606,0.66065,0.6604,0.6605,294199999.0
2009-07-27 13:31:00,0.6605,0.66075,0.66035,0.66055,412200005.0
2009-07-27 13:32:00,0.66055,0.6606,0.66,0.66025,825599997.0
2009-07-27 13:33:00,0.6602,0.66045,0.6601,0.6603,754599999.0
2009-07-27 13:34:00,0.6603,0.6603,0.6599,0.66,336000001.0
2009-07-27 13:35:00,0.66005,0.66015,0.65985,0.65995,328999999.0
2009-07-27 13:36:00,0.6599,0.6602,0.65985,0.65985,612600000.0
2009-07-27 13:37:00,0.6599,0.66,0.65975,0.65985,476000004.0
2009-07-27 13:38:00,0.65985,0.6605,0.6598,0.66045,322800004.0
2009-07-27 13:39:00,0.6605,0.6607,0.6599,0.6599,648400004.0
2009-07-27 13:40:00,0.6599,0.6599,0.6597,0.6599,197800001.0
2009-07-27 13:41:00,0.6598,0.6599,0.6592,0.65965,641000003.0
2009-07-27 13:42:00,0.65965,0.65995,0.6596,0.6598,249600000.0
2009-07-27 13:43:00,0.6598,0.66,0.6596,0.6598,668600002.0
2009-07-27 13:44:00,0.65985,0.65985,0.6593,0.6595,530800003.0
2009-07-27 13:45:00,0.6595,0.6597,0.6593,0.6593,382000000.0
2009-07-27 13:46:00,0.6593,0.65965,0.6593,0.65965,154000000.0
2009-07-27 13:47:00,0.6596,0.6596,0.6594,0.6596,231800000.0
2009-07-27 13:48:00,0.6595,0.65965,0.6594,0.65955,184400000.0
2009-07-27 13:49:00,0.6596,0.65965,0.65945,0.6595,90400000.0
2009-07-27 13:50:00,0.6596,0.6596,0.6594,0.65945,152200000.0
2009-07-27 13:51:00,0.65945,0.65965,0.6594,0.6596,159000000.0
2009-07-27 13:52:00,0.6596,0.6598,0.6596,0.6596,176800000.0
2009-07-27 13:53:00,0.65965,0.6598,0.6595,0.6598,192400000.0
2009-07-27 13:54:00,0.6598,0.6603,0.6598,0.66005,369800001.0
2009-07-27 13:55:00,0.66015,0.66025,0.65965,0.65965,417300000.0
2009-07-27 13:56:00,0.65975,0.65985,0.65945,0.6597,311199999.0
2009-07-27 13:57:00,0.6597,0.65975,0.65945,0.65945,189600000.0
2009-07-27 13:58:00,0.6594,0.65965,0.6592,0.6593,254600000.0
2009-07-27 13:59:00,0.6593,0.65955,0.6593,0.6593,218199999.0
2009-07-27 14:00:00,0.6593,0.6595,0.6591,0.6593,301600001.0
2009-07-27 14:01:00,0.6593,0.6594,0.6592,0.6593,289500000.0
2009-07-27 14:02:00,0.6593,0.65945,0.6593,0.65945,112600000.0
2009-07-27 14:03:00,0.65945,0.65945,0.6592,0.6592,348000000.0
2009-07-27 14:04:00,0.6592,0.6593,0.65905,0.65925,285200000.0
2009-07-27 14:05:00,0.65925,0.6593,0.6588,0.6589,91400000.0
2009-07-27 14:06:00,0.65885,0.65885,0.6583,0.6584,142600000.0
2009-07-27 14:07:00,0.6584,0.6586,0.65815,0.65825,241000000.0
2009-07-27 14:08:00,0.65835,0.6584,0.6581,0.6582,187200001.0
2009-07-27 14:09:00,0.65825,0.6583,0.6581,0.6582,143000000.0
2009-07-27 14:10:00,0.65835,0.65835,0.6579,0.6581,273400000.0
2009-07-27 14:11:00,0.6581,0.6581,0.6577,0.6579,171000000.0
2009-07-27 14:12:00,0.6579,0.658,0.6576,0.65765,202400000.0
2009-07-27 14:13:00,0.6576,0.6578,0.6576,0.6576,179200000.0
2009-07-27 14:14:00,0.6576,0.65765,0.6574,0.6575,185000000.0
2009-07-27 14:15:00,0.6575,0.65775,0.6575,0.6577,132800001.0
2009-07-27 14:16:00,0.65775,0.658,0.6577,0.65795,233000000.0
2009-07-27 14:17:00,0.65795,0.65795,0.6579,0.65795,62200000.0
2009-07-27 14:18:00,0.65795,0.658,0.6577,0.65775,241099999.0
2009-07-27 14:19:00,0.65775,0.65785,0.65765,0.6577,151000000.0
2009-07-27 14:20:00,0.6577,0.65775,0.65745,0.6575,474599997.0
2009-07-27 14:21:00,0.6575,0.65755,0.6572,0.6574,291199996.0
2009-07-27 14:22:00,0.6574,0.65745,0.6573,0.65745,169599998.0
2009-07-27 14:23:00,0.6574,0.65755,0.65735,0.6574,277600002.0
2009-07-27 14:24:00,0.65735,0.65745,0.6572,0.6572,257600000.0
2009-07-27 14:25:00,0.6572,0.65745,0.657,0.65725,307600000.0
2009-07-27 14:26:00,0.6572,0.65725,0.6568,0.65695,234799999.0
2009-07-27 14:27:00,0.65695,0.65715,0.6568,0.65695,545599999.0
2009-07-27 14:28:00,0.65695,0.65695,0.65665,0.65685,355999999.0
2009-07-27 14:29:00,0.65685,0.65685,0.6564,0.6564,93000000.0
2009-07-27 14:30:00,0.6565,0.65665,0.65615,0.6565,173399999.0
2009-07-27 14:31:00,0.6565,0.6568,0.65645,0.65675,300400000.0
2009-07-27 14:32:00,0.65675,0.65685,0.6566,0.6566,263600002.0
2009-07-27 14:33:00,0.6566,0.6566,0.6564,0.6564,270600000.0
2009-07-27 14:34:00,0.65645,0.65665,0.65635,0.6566,264600000.0
2009-07-27 14:35:00,0.65655,0.6566,0.6562,0.6562,230000000.0
2009-07-27 14:36:00,0.6562,0.6562,0.656,0.656,88000000.0
2009-07-27 14:37:00,0.656,0.656,0.6556,0.6556,208999999.0
2009-07-27 14:38:00,0.6556,0.65585,0.6556,0.65575,158600000.0
2009-07-27 14:39:00,0.6558,0.65595,0.65575,0.6558,160800000.0
2009-07-27 14:40:00,0.6558,0.65605,0.65575,0.6559,587000001.0
2009-07-27 14:41:00,0.6559,0.65625,0.6559,0.65625,325200001.0
2009-07-27 14:42:00,0.65625,0.6565,0.65615,0.6565,346999999.0
2009-07-27 14:43:00,0.6565,0.65665,0.6564,0.6566,245800002.0
2009-07-27 14:44:00,0.6566,0.6569,0.6566,0.6568,155000000.0
2009-07-27 14:45:00,0.6568,0.6568,0.65665,0.6568,94400000.0
2009-07-27 14:46:00,0.6567,0.6568,0.65655,0.6566,115800000.0
2009-07-27 14:47:00,0.6566,0.65675,0.65655,0.65675,92000000.0
2009-07-27 14:48:00,0.65675,0.6568,0.65665,0.6568,148800000.0
2009-07-27 14:49:00,0.6568,0.65685,0.65675,0.6568,150400000.0
2009-07-27 14:50:00,0.6568,0.6572,0.6568,0.65705,245600001.0
2009-07-27 14:51:00,0.65705,0.65725,0.657,0.657,266600000.0
2009-07-27 14:52:00,0.657,0.6572,0.657,0.65705,391799999.0
2009-07-27 14:53:00,0.6571,0.6572,0.657,0.65705,374600000.0
2009-07-27 14:54:00,0.65715,0.65715,0.6571,0.6571,123200000.0
2009-07-27 14:55:00,0.6571,0.65715,0.65685,0.6571,428799999.0
2009-07-27 14:56:00,0.65725,0.65725,0.65705,0.6572,308200001.0
2009-07-27 14:57:00,0.6572,0.65745,0.65715,0.65735,295400000.0
2009-07-27 14:58:00,0.6573,0.65735,0.65715,0.65725,861600004.0
2009-07-27 14:59:00,0.65725,0.65725,0.657,0.65715,774000000.0
2009-07-27 15:00:00,0.65715,0.6572,0.6567,0.6567,903200006.0
2009-07-27 15:01:00,0.6567,0.65675,0.6562,0.6564,502600005.0
2009-07-27 15:02:00,0.65615,0.65645,0.65615,0.6562,258999999.0
2009-07-27 15:03:00,0.6562,0.65675,0.6562,0.65675,415600001.0
2009-07-27 15:04:00,0.6567,0.65705,0.65655,0.65705,970800004.0
2009-07-27 15:05:00,0.65705,0.65715,0.6568,0.6569,675199998.0
2009-07-27 15:06:00,0.6569,0.6572,0.6568,0.657,318600002.0
2009-07-27 15:07:00,0.65695,0.657,0.6567,0.6567,279000000.0
2009-07-27 15:08:00,0.6567,0.657,0.6567,0.6569,173600001.0
2009-07-27 15:09:00,0.65685,0.65715,0.65685,0.6571,132800001.0
2009-07-27 15:10:00,0.657,0.6571,0.65685,0.657,64200001.0
2009-07-27 15:11:00,0.6571,0.6571,0.65695,0.65695,11600000.0
2009-07-27 15:12:00,0.6571,0.6571,0.65695,0.657,81800000.0
2009-07-27 15:13:00,0.6571,0.6571,0.6568,0.6568,81200000.0
2009-07-27 15:14:00,0.6568,0.657,0.6568,0.65685,110200000.0
2009-07-27 15:15:00,0.6569,0.6571,0.65685,0.657,39800000.0
2009-07-27 15:16:00,0.6571,0.6571,0.65685,0.6569,48600000.0
2009-07-27 15:17:00,0.6569,0.6569,0.6568,0.6568,59200000.0
2009-07-27 15:18:00,0.6569,0.6569,0.6567,0.6567,157400000.0
2009-07-27 15:19:00,0.6567,0.6567,0.65635,0.6564,267600000.0
2009-07-27 15:20:00,0.6565,0.6565,0.6563,0.6564,113799999.0
2009-07-27 15:21:00,0.6564,0.65655,0.65635,0.6564,338199997.0
2009-07-27 15:22:00,0.6563,0.65645,0.65625,0.6563,784600005.0
2009-07-27 15:23:00,0.6563,0.6563,0.656,0.656,409400000.0
2009-07-27 15:24:00,0.656,0.65605,0.65595,0.65595,158400003.0
2009-07-27 15:25:00,0.656,0.65605,0.6559,0.65595,81200001.0
2009-07-27 15:26:00,0.65595,0.65595,0.65595,0.65595,38400000.0
2009-07-27 15:27:00,0.65595,0.65595,0.65595,0.65595,38400000.0
2009-07-27 15:28:00,0.65595,0.656,0.65595,0.656,153200000.0
2009-07-27 15:29:00,0.656,0.6562,0.65595,0.6562,412800001.0
2009-07-27 15:30:00,0.6562,0.6565,0.65605,0.6561,283800001.0
2009-07-27 15:31:00,0.6561,0.65635,0.6561,0.6562,45400000.0
2009-07-27 15:32:00,0.6562,0.6567,0.6562,0.65665,342800004.0
2009-07-27 15:33:00,0.65665,0.6569,0.6563,0.6564,497999998.0
2009-07-27 15:34:00,0.6564,0.6566,0.6562,0.65625,343199998.0
2009-07-27 15:35:00,0.6563,0.65665,0.65555,0.6556,919399996.0
2009-07-27 15:36:00,0.6557,0.65575,0.6556,0.6557,324000001.0
2009-07-27 15:37:00,0.6557,0.65645,0.65565,0.656,386800001.0
2009-07-27 15:38:00,0.6561,0.65615,0.65575,0.65595,354200000.0
2009-07-27 15:39:00,0.6559,0.65615,0.6556,0.65605,431199998.0
2009-07-27 15:40:00,0.6561,0.6564,0.6559,0.65615,429199998.0
2009-07-27 15:41:00,0.656,0.65615,0.65565,0.65595,379399999.0
2009-07-27 15:42:00,0.65595,0.65625,0.6558,0.65595,465800001.0
2009-07-27 15:43:00,0.656,0.6564,0.656,0.6563,265599999.0
2009-07-27 15:44:00,0.6563,0.6565,0.6561,0.6562,553599999.0
2009-07-27 15:45:00,0.6562,0.6565,0.65605,0.6561,429400000.0
2009-07-27 15:46:00,0.6561,0.6563,0.6559,0.65595,517800000.0
2009-07-27 15:47:00,0.65595,0.6561,0.6557,0.6561,530199999.0
2009-07-27 15:48:00,0.656,0.656,0.6556,0.65575,472999999.0
2009-07-27 15:49:00,0.65575,0.65595,0.65575,0.65585,978599994.0
2009-07-27 15:50:00,0.65585,0.656,0.6558,0.6559,264199999.0
2009-07-27 15:51:00,0.6559,0.65595,0.6558,0.65595,65800000.0
2009-07-27 15:52:00,0.6559,0.6559,0.6555,0.65565,247400002.0
2009-07-27 15:53:00,0.6556,0.6559,0.65535,0.65565,408000001.0
2009-07-27 15:54:00,0.65575,0.656,0.65565,0.6557,630400000.0
2009-07-27 15:55:00,0.6557,0.6561,0.65555,0.6556,692999997.0
2009-07-27 15:56:00,0.65555,0.6556,0.65535,0.6555,442199991.0
2009-07-27 15:57:00,0.65555,0.656,0.6552,0.6558,658599995.0
2009-07-27 15:58:00,0.6557,0.6557,0.65535,0.6555,261799996.0
2009-07-27 15:59:00,0.6555,0.65575,0.6554,0.6556,239999999.0
2009-07-27 16:00:00,0.65565,0.6567,0.65565,0.6566,794199994.0
2009-07-27 16:01:00,0.6566,0.657,0.65655,0.65685,412200001.0
2009-07-27 16:02:00,0.65685,0.6574,0.6566,0.6571,980199997.0
2009-07-27 16:03:00,0.6571,0.65715,0.65625,0.6563,1108200004.0
2009-07-27 16:04:00,0.6563,0.65665,0.65615,0.65625,854700002.0
2009-07-27 16:05:00,0.65635,0.6565,0.65595,0.65645,657599999.0
2009-07-27 16:06:00,0.6564,0.6566,0.6562,0.6566,662799997.0
2009-07-27 16:07:00,0.6566,0.6566,0.65615,0.6562,611800000.0
2009-07-27 16:08:00,0.6564,0.6565,0.6562,0.65625,434399998.0
2009-07-27 16:09:00,0.65625,0.6563,0.65605,0.6561,355600000.0
2009-07-27 16:10:00,0.6561,0.65615,0.6555,0.656,691599998.0
2009-07-27 16:11:00,0.65595,0.65595,0.6556,0.6556,363000000.0
2009-07-27 16:12:00,0.6556,0.6556,0.65495,0.65495,1172799995.0
2009-07-27 16:13:00,0.65495,0.655,0.65445,0.6549,1087399998.0
2009-07-27 16:14:00,0.6549,0.65495,0.6546,0.65475,668199997.0
2009-07-27 16:15:00,0.65475,0.655,0.6545,0.655,469600003.0
2009-07-27 16:16:00,0.6551,0.65535,0.655,0.65535,505800001.0
2009-07-27 16:17:00,0.65535,0.65575,0.6551,0.6556,645199997.0
2009-07-27 16:18:00,0.6555,0.65575,0.6552,0.6552,281599999.0
2009-07-27 16:19:00,0.6552,0.65565,0.6552,0.6552,473799999.0
2009-07-27 16:20:00,0.6552,0.6554,0.6549,0.655,440400003.0
2009-07-27 16:21:00,0.65505,0.6552,0.65475,0.6548,682199996.0
2009-07-27 16:22:00,0.65465,0.6547,0.65445,0.6547,713200006.0
2009-07-27 16:23:00,0.6547,0.655,0.6547,0.655,243600000.0
2009-07-27 16:24:00,0.65485,0.655,0.6546,0.65465,649399999.0
2009-07-27 16:25:00,0.65465,0.6547,0.6545,0.6547,286200000.0
2009-07-27 16:26:00,0.6545,0.6548,0.6545,0.6547,310799997.0
2009-07-27 16:27:00,0.6547,0.6547,0.6545,0.6545,403799998.0
2009-07-27 16:28:00,0.6545,0.6546,0.65435,0.65435,275400001.0
2009-07-27 16:29:00,0.65435,0.6545,0.6543,0.65435,488600000.0
2009-07-27 16:30:00,0.65435,0.65455,0.65425,0.65445,726999999.0
2009-07-27 16:31:00,0.65455,0.65455,0.6543,0.6544,1368399988.0
2009-07-27 16:32:00,0.65435,0.6545,0.6543,0.65435,612000002.0
2009-07-27 16:33:00,0.65435,0.65455,0.65415,0.6543,736600001.0
2009-07-27 16:34:00,0.65435,0.6544,0.65405,0.6541,314399998.0
2009-07-27 16:35:00,0.65415,0.6542,0.6536,0.6538,509600000.0
2009-07-27 16:36:00,0.6538,0.654,0.6535,0.6539,483199999.0
2009-07-27 16:37:00,0.6539,0.6539,0.6539,0.6539,83400000.0
2009-07-27 16:38:00,0.6539,0.6541,0.6539,0.654,91000000.0
2009-07-27 16:39:00,0.6539,0.6543,0.6539,0.65425,151800000.0
2009-07-27 16:40:00,0.65425,0.65435,0.6539,0.654,744800006.0
2009-07-27 16:41:00,0.654,0.65405,0.65395,0.654,438400001.0
2009-07-27 16:42:00,0.654,0.65445,0.654,0.65435,841799997.0
2009-07-27 16:43:00,0.6544,0.65485,0.6544,0.6548,350799999.0
2009-07-27 16:44:00,0.6549,0.6549,0.6544,0.6544,238000000.0
2009-07-27 16:45:00,0.65445,0.65475,0.65445,0.6546,212000001.0
2009-07-27 16:46:00,0.6546,0.6549,0.65455,0.6548,269000002.0
2009-07-27 16:47:00,0.6548,0.65505,0.6546,0.65495,334599998.0
2009-07-27 16:48:00,0.6549,0.6552,0.6548,0.6552,553599997.0
2009-07-27 16:49:00,0.6552,0.6553,0.65515,0.6552,182800001.0
2009-07-27 16:50:00,0.6552,0.6552,0.6549,0.655,120799999.0
2009-07-27 16:51:00,0.655,0.655,0.6549,0.6549,82200000.0
2009-07-27 16:52:00,0.6549,0.655,0.6548,0.655,370799996.0
2009-07-27 16:53:00,0.655,0.655,0.65485,0.65485,160400000.0
2009-07-27 16:54:00,0.65485,0.655,0.65485,0.655,217200000.0
2009-07-27 16:55:00,0.655,0.6551,0.65455,0.6546,578200001.0
2009-07-27 16:56:00,0.6546,0.6546,0.65435,0.6545,604999997.0
2009-07-27 16:57:00,0.6545,0.6546,0.65445,0.6546,317000002.0
2009-07-27 16:58:00,0.65455,0.6552,0.6545,0.6549,390200001.0
2009-07-27 16:59:00,0.6549,0.65565,0.65475,0.6556,946399998.0
2009-07-27 17:00:00,0.65565,0.65565,0.6552,0.65535,952000004.0
2009-07-27 17:01:00,0.6554,0.6555,0.65535,0.65545,337999999.0
2009-07-27 17:02:00,0.65545,0.6556,0.65545,0.6556,79400000.0
2009-07-27 17:03:00,0.6558,0.6558,0.65555,0.6557,254400000.0
2009-07-27 17:04:00,0.6557,0.65585,0.65565,0.65585,96600000.0
2009-07-27 17:05:00,0.65585,0.6559,0.65565,0.6557,113400000.0
2009-07-27 17:06:00,0.6558,0.6559,0.6557,0.6558,206200001.0
2009-07-27 17:07:00,0.6557,0.6559,0.6557,0.6558,75200000.0
2009-07-27 17:08:00,0.6558,0.65625,0.6558,0.656,318000000.0
2009-07-27 17:09:00,0.656,0.65605,0.6557,0.65585,322199993.0
2009-07-27 17:10:00,0.6559,0.65595,0.65565,0.6559,173800000.0
2009-07-27 17:11:00,0.6559,0.6561,0.6559,0.65605,92199999.0
2009-07-27 17:12:00,0.6561,0.6562,0.6561,0.6561,449999985.0
2009-07-27 17:13:00,0.6561,0.6565,0.65605,0.6562,315499997.0
2009-07-27 17:14:00,0.6562,0.65625,0.6562,0.6562,23800000.0
2009-07-27 17:15:00,0.65604,0.65618,0.65599,0.65599,230600001.0
2009-07-27 17:16:00,0.6561,0.6562,0.6561,0.6562,230600001.0
2009-07-27 17:17:00,0.6562,0.6562,0.656,0.65615,644200006.0
2009-07-27 17:18:00,0.6562,0.65625,0.6558,0.6558,613800004.0
2009-07-27 17:19:00,0.6558,0.6558,0.65565,0.6558,153200000.0
2009-07-27 17:20:00,0.6558,0.65645,0.6558,0.65635,375599998.0
2009-07-27 17:21:00,0.65635,0.65635,0.6563,0.65635,613399999.0
2009-07-27 17:22:00,0.65635,0.65655,0.6563,0.6565,316000000.0
2009-07-27 17:23:00,0.6565,0.65655,0.65645,0.6565,195200000.0
2009-07-27 17:24:00,0.65645,0.65645,0.65605,0.6563,413800004.0
2009-07-27 17:25:00,0.6563,0.6564,0.65605,0.6561,668999999.0
2009-07-27 17:26:00,0.6561,0.6561,0.65575,0.6559,637999996.0
2009-07-27 17:27:00,0.656,0.65605,0.65585,0.6559,304600002.0
2009-07-27 17:28:00,0.6559,0.6559,0.65585,0.65585,81800000.0
2009-07-27 17:29:00,0.65575,0.6559,0.65575,0.65585,348400003.0
2009-07-27 17:30:00,0.6558,0.6559,0.65535,0.65545,405999999.0
2009-07-27 17:31:00,0.6555,0.65575,0.6555,0.65565,694399999.0
2009-07-27 17:32:00,0.65565,0.65575,0.65565,0.65575,350799993.0
2009-07-27 17:33:00,0.65575,0.65595,0.65575,0.6559,734399993.0
2009-07-27 17:34:00,0.6559,0.656,0.65575,0.6559,440399992.0
2009-07-27 17:35:00,0.6559,0.6559,0.65555,0.65555,498800001.0
2009-07-27 17:36:00,0.65555,0.6556,0.6554,0.65545,602799994.0
2009-07-27 17:37:00,0.65555,0.65555,0.65495,0.65505,594799998.0
2009-07-27 17:38:00,0.65505,0.65505,0.655,0.65505,281399996.0
2009-07-27 17:39:00,0.6551,0.6552,0.65495,0.65495,1022399985.0
2009-07-27 17:40:00,0.65495,0.6552,0.65495,0.6552,576599999.0
2009-07-27 17:41:00,0.6552,0.6552,0.65515,0.6552,184200003.0
2009-07-27 17:42:00,0.6552,0.6553,0.65505,0.6553,318600004.0
2009-07-27 17:43:00,0.65525,0.65535,0.65515,0.65535,272499993.0
2009-07-27 17:44:00,0.65535,0.65565,0.6553,0.65535,824199994.0
2009-07-27 17:45:00,0.65535,0.65545,0.65535,0.65545,351399990.0
2009-07-27 17:46:00,0.65545,0.6557,0.65545,0.65545,491200000.0
2009-07-27 17:47:00,0.6555,0.6555,0.65535,0.65535,28600000.0
2009-07-27 17:48:00,0.65535,0.6554,0.65535,0.65535,253400000.0
2009-07-27 17:49:00,0.65535,0.65535,0.65515,0.6552,136799999.0
2009-07-27 17:50:00,0.6552,0.6552,0.6552,0.6552,67200000.0
2009-07-27 17:51:00,0.6552,0.65525,0.6552,0.6552,323000000.0
2009-07-27 17:52:00,0.6552,0.6556,0.6552,0.65525,572199997.0
2009-07-27 17:53:00,0.65525,0.65535,0.65525,0.65525,659999993.0
2009-07-27 17:54:00,0.65525,0.6554,0.65515,0.65525,509799995.0
2009-07-27 17:55:00,0.65525,0.65545,0.6551,0.6551,501999995.0
2009-07-27 17:56:00,0.65515,0.65515,0.65485,0.655,448999997.0
2009-07-27 17:57:00,0.655,0.655,0.65475,0.65475,393800000.0
2009-07-27 17:58:00,0.65475,0.65485,0.65475,0.6548,571800000.0
2009-07-27 17:59:00,0.6548,0.65505,0.6545,0.65465,598999998.0
2009-07-27 18:00:00,0.6546,0.6546,0.6543,0.6543,550599991.0
2009-07-27 18:01:00,0.6543,0.65435,0.65425,0.6543,263799999.0
2009-07-27 18:02:00,0.6543,0.6544,0.6543,0.6543,189200000.0
2009-07-27 18:03:00,0.6543,0.6543,0.6541,0.6542,376799994.0
2009-07-27 18:04:00,0.6542,0.65495,0.6542,0.6546,299300000.0
2009-07-27 18:05:00,0.65465,0.655,0.6546,0.6547,812800000.0
2009-07-27 18:06:00,0.6548,0.65485,0.6546,0.6547,171700000.0
2009-07-27 18:07:00,0.6547,0.6549,0.65455,0.6549,169000000.0
2009-07-27 18:08:00,0.655,0.6552,0.6547,0.6551,92000000.0
2009-07-27 18:09:00,0.6551,0.6552,0.6551,0.6552,48600000.0
2009-07-27 18:10:00,0.6552,0.6556,0.6552,0.6555,181800000.0
2009-07-27 18:11:00,0.65565,0.6558,0.65555,0.6557,506999996.0
2009-07-27 18:12:00,0.65565,0.6557,0.65565,0.6557,11600000.0
2009-07-27 18:13:00,0.6557,0.6557,0.6556,0.6556,38400000.0
2009-07-27 18:14:00,0.6556,0.6556,0.6556,0.6556,3800000.0
2009-07-27 18:15:00,0.6556,0.6559,0.6556,0.6559,26200000.0
2009-07-27 18:16:00,0.6559,0.656,0.6559,0.6559,34600000.0
2009-07-27 18:17:00,0.6559,0.656,0.6557,0.656,83399999.0
2009-07-27 18:18:00,0.656,0.656,0.65585,0.6559,12600000.0
2009-07-27 18:19:00,0.6559,0.65615,0.6558,0.6558,162400000.0
2009-07-27 18:20:00,0.6559,0.6559,0.6559,0.6559,9400000.0
2009-07-27 18:21:00,0.65595,0.65595,0.6559,0.6559,162599998.0
2009-07-27 18:22:00,0.6559,0.65595,0.6559,0.65595,62799999.0
2009-07-27 18:23:00,0.65595,0.6561,0.65595,0.6561,91599999.0
2009-07-27 18:24:00,0.6561,0.65615,0.6561,0.65615,34600000.0
2009-07-27 18:25:00,0.65615,0.65615,0.65595,0.65595,436399984.0
2009-07-27 18:26:00,0.65595,0.65595,0.6559,0.6559,175400000.0
2009-07-27 18:27:00,0.6559,0.6559,0.65555,0.65555,237199997.0
2009-07-27 18:28:00,0.65555,0.65555,0.65555,0.65555,28800000.0
2009-07-27 18:29:00,0.65555,0.65555,0.65555,0.65555,33600000.0
2009-07-27 18:30:00,0.6555,0.6555,0.6555,0.6555,60200000.0
2009-07-27 18:31:00,0.6555,0.65585,0.6555,0.65575,139400000.0
2009-07-27 18:32:00,0.65575,0.65575,0.6557,0.6557,265000000.0
2009-07-27 18:33:00,0.6557,0.65575,0.65565,0.65565,240400002.0
2009-07-27 18:34:00,0.6557,0.6557,0.6557,0.6557,340800003.0
2009-07-27 18:35:00,0.6557,0.6557,0.6557,0.6557,190800004.0
2009-07-27 18:36:00,0.6557,0.6557,0.65565,0.6557,113200000.0
2009-07-27 18:37:00,0.6557,0.6557,0.6557,0.6557,97600000.0
2009-07-27 18:38:00,0.6557,0.6557,0.65565,0.6557,396400003.0
2009-07-27 18:39:00,0.6557,0.6557,0.65545,0.6557,595000000.0
2009-07-27 18:40:00,0.65565,0.65585,0.65555,0.65555,452600001.0
2009-07-27 18:41:00,0.6556,0.6556,0.65505,0.65505,288599998.0
2009-07-27 18:42:00,0.6551,0.65525,0.6549,0.6551,202600000.0
2009-07-27 18:43:00,0.6551,0.65515,0.6549,0.65515,197000000.0
2009-07-27 18:44:00,0.6551,0.65525,0.655,0.655,312999999.0
2009-07-27 18:45:00,0.655,0.6554,0.655,0.6553,188600001.0
2009-07-27 18:46:00,0.6553,0.6554,0.65485,0.65495,226599998.0
2009-07-27 18:47:00,0.65495,0.655,0.6549,0.65495,100200000.0
2009-07-27 18:48:00,0.65495,0.6552,0.6549,0.6551,336399997.0
2009-07-27 18:49:00,0.6552,0.65535,0.6551,0.65535,63000000.0
2009-07-27 18:50:00,0.65535,0.6558,0.65535,0.6558,54800000.0
2009-07-27 18:51:00,0.6558,0.65595,0.6558,0.6559,22600000.0
2009-07-27 18:52:00,0.65572,0.65572,0.65543,0.65569,179800000.0
2009-07-27 18:53:00,0.65585,0.656,0.65565,0.6557,184399996.0
2009-07-27 18:54:00,0.65575,0.65575,0.6556,0.65565,315799993.0
2009-07-27 18:55:00,0.65565,0.65565,0.6553,0.65555,253200001.0
2009-07-27 18:56:00,0.65555,0.6558,0.65555,0.65555,405599994.0
2009-07-27 18:57:00,0.65555,0.65555,0.65555,0.65555,620399990.0
2009-07-27 18:58:00,0.65555,0.65555,0.6554,0.6554,698399999.0
2009-07-27 18:59:00,0.65545,0.6556,0.6554,0.6556,416400000.0
2009-07-27 19:00:00,0.6556,0.6556,0.65545,0.6556,844800000.0
2009-07-27 19:01:00,0.6555,0.6555,0.65545,0.65545,148000000.0
2009-07-27 19:02:00,0.65545,0.65555,0.65545,0.65555,332999994.0
2009-07-27 19:03:00,0.65555,0.6557,0.6555,0.6557,1505399967.0
2009-07-27 19:04:00,0.65565,0.6557,0.6555,0.6557,13000000.0
2009-07-27 19:05:00,0.6557,0.6557,0.6554,0.65545,73600000.0
2009-07-27 19:06:00,0.65545,0.65545,0.65545,0.65545,44400000.0
2009-07-27 19:07:00,0.65545,0.65545,0.65535,0.6554,85800000.0
2009-07-27 19:08:00,0.6553,0.6553,0.6553,0.6553,68600000.0
2009-07-27 19:09:00,0.6553,0.6553,0.6551,0.65525,89200000.0
2009-07-27 19:10:00,0.65525,0.65525,0.65515,0.65525,34800000.0
2009-07-27 19:11:00,0.65503,0.65514,0.65492,0.65494,160600000.0
2009-07-27 19:12:00,0.65495,0.65505,0.65494,0.65505,58000000.0
2009-07-27 19:13:00,0.65525,0.65525,0.6546,0.6549,104800000.0
2009-07-27 19:14:00,0.655,0.65505,0.655,0.65505,48400000.0
2009-07-27 19:15:00,0.65505,0.65505,0.65505,0.65505,29600000.0
2009-07-27 19:16:00,0.65505,0.6551,0.655,0.655,57800000.0
2009-07-27 19:17:00,0.65505,0.6551,0.65485,0.655,259799999.0
2009-07-27 19:18:00,0.6549,0.655,0.6549,0.655,563500000.0
2009-07-27 19:19:00,0.65495,0.6552,0.65495,0.6552,282600000.0
2009-07-27 19:20:00,0.6552,0.6552,0.6546,0.6546,167600000.0
2009-07-27 19:21:00,0.6546,0.65465,0.6546,0.65465,59600000.0
2009-07-27 19:22:00,0.65465,0.65465,0.65465,0.65465,23800000.0
2009-07-27 19:23:00,0.65465,0.65465,0.65465,0.65465,7400000.0
2009-07-27 19:24:00,0.65445,0.65452,0.65431,0.65442,532400004.0
2009-07-27 19:25:00,0.65465,0.65465,0.6544,0.6544,65800000.0
2009-07-27 19:26:00,0.6544,0.6545,0.6544,0.6545,45000000.0
2009-07-27 19:27:00,0.6545,0.6545,0.65445,0.6545,7000000.0
2009-07-27 19:28:00,0.65445,0.6547,0.65445,0.6545,26800000.0
2009-07-27 19:29:00,0.6545,0.6547,0.65435,0.6544,301599999.0
2009-07-27 19:30:00,0.65445,0.65445,0.6541,0.6544,142400000.0
2009-07-27 19:31:00,0.6544,0.6544,0.6544,0.6544,8600000.0
2009-07-27 19:32:00,0.6544,0.6544,0.6544,0.6544,5800000.0
2009-07-27 19:33:00,0.65445,0.65445,0.65445,0.65445,18200000.0
2009-07-27 19:34:00,0.65445,0.6545,0.6543,0.6543,104600000.0
2009-07-27 19:35:00,0.6543,0.65435,0.6542,0.65435,175600000.0
2009-07-27 19:36:00,0.65435,0.6545,0.65435,0.6544,32800000.0
2009-07-27 19:37:00,0.6545,0.6545,0.6544,0.6544,33800000.0
2009-07-27 19:38:00,0.6545,0.6545,0.6545,0.6545,83800000.0
2009-07-27 19:39:00,0.6545,0.6547,0.6545,0.6547,62600000.0
2009-07-27 19:40:00,0.6548,0.65515,0.6548,0.65515,139600000.0
2009-07-27 19:41:00,0.6551,0.6551,0.6551,0.6551,29200000.0
2009-07-27 19:42:00,0.6551,0.6551,0.6551,0.6551,14400000.0
2009-07-27 19:43:00,0.655,0.655,0.65495,0.65495,61000000.0
2009-07-27 19:44:00,0.65495,0.65495,0.65495,0.65495,24400000.0
2009-07-27 19:45:00,0.655,0.655,0.65495,0.65495,76200000.0
2009-07-27 19:46:00,0.655,0.655,0.6548,0.655,76200000.0
2009-07-27 19:47:00,0.655,0.655,0.65495,0.65495,50400000.0
2009-07-27 19:48:00,0.655,0.655,0.655,0.655,43000000.0
2009-07-27 19:49:00,0.655,0.6551,0.65495,0.65505,153999999.0
2009-07-27 19:50:00,0.65505,0.65505,0.65505,0.65505,7400000.0
2009-07-27 19:51:00,0.6551,0.6551,0.6551,0.6551,13800000.0
2009-07-27 19:52:00,0.65505,0.6552,0.65505,0.65515,65400000.0
2009-07-27 19:53:00,0.65515,0.65525,0.65515,0.65525,66200000.0
2009-07-27 19:54:00,0.6553,0.6553,0.65525,0.65525,81000000.0
2009-07-27 19:55:00,0.65525,0.65525,0.65525,0.65525,31800000.0
2009-07-27 19:56:00,0.6554,0.6554,0.6553,0.6554,21600000.0
2009-07-27 19:57:00,0.65535,0.6555,0.65535,0.65545,57200000.0
2009-07-27 19:58:00,0.65545,0.65545,0.65545,0.65545,7400000.0
2009-07-27 19:59:00,0.65545,0.65545,0.65545,0.65545,7400000.0
2009-07-27 20:00:00,0.65521,0.65562,0.65511,0.65555,89400000.0
2009-07-27 20:01:00,0.65545,0.6555,0.65545,0.6555,260799998.0
2009-07-27 20:02:00,0.65555,0.65565,0.65555,0.6556,84000000.0
2009-07-27 20:03:00,0.6556,0.6557,0.65545,0.65545,128799999.0
2009-07-27 20:04:00,0.65545,0.65545,0.65545,0.65545,14800000.0
2009-07-27 20:05:00,0.6555,0.6555,0.65545,0.65545,8400000.0
2009-07-27 20:06:00,0.6554,0.6555,0.6554,0.6555,37600000.0
2009-07-27 20:07:00,0.65555,0.6558,0.65555,0.65565,166199999.0
2009-07-27 20:08:00,0.6557,0.6558,0.6557,0.6558,14200000.0
2009-07-27 20:09:00,0.65575,0.65595,0.65575,0.65595,33600000.0
2009-07-27 20:10:00,0.65605,0.65605,0.656,0.656,59200000.0
2009-07-27 20:11:00,0.656,0.656,0.656,0.656,8000000.0
2009-07-27 20:12:00,0.656,0.656,0.65595,0.65595,59400000.0
2009-07-27 20:13:00,0.656,0.656,0.6558,0.65595,130200000.0
2009-07-27 20:14:00,0.65595,0.65595,0.65595,0.65595,3000000.0
2009-07-27 20:15:00,0.6559,0.6559,0.6558,0.6559,130400000.0
2009-07-27 20:16:00,0.65585,0.65595,0.65585,0.65585,97600000.0
2009-07-27 20:17:00,0.65557,0.65573,0.6555,0.65564,43400000.0
2009-07-27 20:18:00,0.65585,0.65585,0.6558,0.6558,37800000.0
2009-07-27 20:19:00,0.65575,0.65585,0.65575,0.65585,60600000.0
2009-07-27 20:20:00,0.6559,0.65595,0.6558,0.65595,158399997.0
2009-07-27 20:21:00,0.65595,0.656,0.65585,0.656,98200000.0
2009-07-27 20:22:00,0.656,0.656,0.6559,0.6559,43800000.0
2009-07-27 20:23:00,0.6559,0.6559,0.6559,0.6559,31800000.0
2009-07-27 20:24:00,0.6559,0.6559,0.6559,0.6559,206000000.0
2009-07-27 20:25:00,0.6559,0.6559,0.65585,0.65585,118400000.0
2009-07-27 20:26:00,0.65585,0.65585,0.65585,0.65585,7400000.0
2009-07-27 20:27:00,0.65551,0.65565,0.65547,0.6556,89600000.0
2009-07-27 20:28:00,0.65562,0.65573,0.65552,0.6556,140199998.0
2009-07-27 20:29:00,0.65561,0.65571,0.65552,0.65558,114400000.0
2009-07-27 20:30:00,0.6559,0.656,0.65585,0.65585,31600000.0
2009-07-27 20:31:00,0.6558,0.6558,0.6558,0.6558,22600000.0
2009-07-27 20:32:00,0.65573,0.65573,0.65565,0.65565,9600000.0
2009-07-27 20:33:00,0.6555,0.6556,0.6555,0.6556,6400000.0
2009-07-27 20:34:00,0.6558,0.6558,0.6558,0.6558,2400000.0
2009-07-27 20:35:00,0.6558,0.6559,0.6558,0.6558,25400000.0
2009-07-27 20:36:00,0.6558,0.6558,0.6558,0.6558,85000000.0
2009-07-27 20:37:00,0.6558,0.6558,0.6557,0.6558,109600000.0
2009-07-27 20:38:00,0.6558,0.656,0.65575,0.6558,34400000.0
2009-07-27 20:39:00,0.6558,0.656,0.6558,0.6558,32200000.0
2009-07-27 20:40:00,0.6558,0.6558,0.6558,0.6558,1400000.0
2009-07-27 20:41:00,0.656,0.656,0.6558,0.6558,5600000.0
2009-07-27 20:42:00,0.65585,0.65595,0.65585,0.65595,47400000.0
2009-07-27 20:43:00,0.65562,0.6559,0.65556,0.65574,48800000.0
2009-07-27 20:44:00,0.65595,0.65595,0.65595,0.65595,5600000.0
2009-07-27 20:45:00,0.65595,0.65595,0.65595,0.65595,5600000.0
2009-07-27 20:46:00,0.656,0.656,0.65595,0.65595,13200000.0
2009-07-27 20:47:00,0.65595,0.6562,0.6559,0.6559,37600000.0
2009-07-27 20:48:00,0.6559,0.656,0.6559,0.656,10000000.0
2009-07-27 20:49:00,0.6559,0.65605,0.6559,0.65605,24200000.0
2009-07-27 20:50:00,0.65605,0.65605,0.65585,0.65595,237400000.0
2009-07-27 20:51:00,0.65585,0.656,0.6558,0.6558,101600000.0
2009-07-27 20:52:00,0.6557,0.65595,0.6557,0.65595,49600000.0
2009-07-27 20:53:00,0.65595,0.65595,0.65585,0.65595,69600001.0
2009-07-27 20:54:00,0.6559,0.65595,0.6558,0.65595,246200000.0
2009-07-27 20:55:00,0.65595,0.656,0.6558,0.656,39000000.0
2009-07-27 20:56:00,0.6559,0.656,0.6559,0.656,79800000.0
2009-07-27 20:57:00,0.656,0.656,0.65585,0.65585,22800000.0
2009-07-27 20:58:00,0.65585,0.656,0.65585,0.656,28000000.0
2009-07-27 20:59:00,0.656,0.656,0.65585,0.65595,115000000.0
2009-07-27 21:00:00,0.65605,0.6561,0.656,0.656,58600000.0
2009-07-27 21:01:00,0.6559,0.6562,0.6559,0.6561,55800000.0
2009-07-27 21:02:00,0.6561,0.6562,0.6561,0.65615,19800000.0
2009-07-27 21:03:00,0.6562,0.6562,0.65585,0.65585,157200000.0
2009-07-27 21:04:00,0.65585,0.65585,0.65575,0.65575,29600000.0
2009-07-27 21:05:00,0.65575,0.65575,0.65575,0.65575,29600000.0
2009-07-27 21:06:00,0.65575,0.65575,0.6556,0.6556,94400000.0
2009-07-27 21:07:00,0.6556,0.65565,0.6555,0.65565,118399998.0
2009-07-27 21:08:00,0.65555,0.65555,0.6554,0.65545,257200001.0
2009-07-27 21:09:00,0.65545,0.65545,0.6554,0.65545,79400000.0
2009-07-27 21:10:00,0.65545,0.6555,0.65545,0.65545,25800000.0
2009-07-27 21:11:00,0.6555,0.6555,0.65545,0.65545,37200000.0
2009-07-27 21:12:00,0.65545,0.65545,0.6554,0.65545,60400000.0
2009-07-27 21:13:00,0.65545,0.65545,0.65545,0.65545,29200000.0
2009-07-27 21:14:00,0.6555,0.65575,0.6555,0.65575,242000000.0
2009-07-27 21:15:00,0.6559,0.6559,0.65575,0.65575,135600001.0
2009-07-27 21:16:00,0.65575,0.65585,0.65575,0.65585,45600000.0
2009-07-27 21:17:00,0.65585,0.65585,0.65585,0.65585,10600000.0
2009-07-27 21:18:00,0.65585,0.65585,0.65585,0.65585,7400000.0
2009-07-27 21:19:00,0.65574,0.65583,0.65547,0.65573,106000000.0
2009-07-27 21:20:00,0.6558,0.6558,0.6555,0.6555,153400000.0
2009-07-27 21:21:00,0.6556,0.6557,0.6555,0.6555,29800000.0
2009-07-27 21:22:00,0.6556,0.6557,0.6556,0.6557,33200000.0
2009-07-27 21:23:00,0.6557,0.6557,0.65565,0.65565,25400000.0
2009-07-27 21:24:00,0.6557,0.6557,0.65565,0.6557,19400000.0
2009-07-27 21:25:00,0.6557,0.6559,0.6557,0.6558,10800000.0
2009-07-27 21:26:00,0.6557,0.656,0.65555,0.65555,15200000.0
2009-07-27 21:27:00,0.65525,0.65538,0.65525,0.65538,28000000.0
2009-07-27 21:28:00,0.65575,0.6559,0.65575,0.6559,5800000.0
2009-07-27 21:29:00,0.65555,0.6559,0.65555,0.65555,71600000.0
2009-07-27 21:30:00,0.65565,0.65565,0.65565,0.65565,7400000.0
2009-07-27 21:31:00,0.6555,0.65557,0.65538,0.65538,156200000.0
2009-07-27 21:32:00,0.6557,0.6557,0.6557,0.6557,1600000.0
2009-07-27 21:33:00,0.65545,0.65547,0.65539,0.65545,80400000.0
2009-07-27 21:34:00,0.65542,0.65549,0.65534,0.65538,85800000.0
2009-07-27 21:35:00,0.65565,0.65565,0.6556,0.6556,119200000.0
2009-07-27 21:36:00,0.6556,0.6556,0.6556,0.6556,68400000.0
2009-07-27 21:37:00,0.6556,0.6556,0.6555,0.6555,119000001.0
2009-07-27 21:38:00,0.6555,0.6558,0.6555,0.6557,291799997.0
2009-07-27 21:39:00,0.6557,0.6557,0.6556,0.6556,98800000.0
2009-07-27 21:40:00,0.65565,0.65565,0.65565,0.65565,36600000.0
2009-07-27 21:41:00,0.65565,0.65575,0.65565,0.65575,53600001.0
2009-07-27 21:42:00,0.65585,0.6559,0.6558,0.6559,45200000.0
2009-07-27 21:43:00,0.6559,0.6559,0.6559,0.6559,14400000.0
2009-07-27 21:44:00,0.6559,0.6559,0.6559,0.6559,6000000.0
2009-07-27 21:45:00,0.6559,0.6559,0.6559,0.6559,2400000.0
2009-07-27 21:46:00,0.6559,0.6559,0.65555,0.65565,33600000.0
2009-07-27 21:47:00,0.65575,0.65575,0.6556,0.65565,99400001.0
2009-07-27 21:48:00,0.65575,0.65585,0.65565,0.6557,79000001.0
2009-07-27 21:49:00,0.6557,0.6559,0.65565,0.65575,147600002.0
2009-07-27 21:50:00,0.6557,0.65605,0.6557,0.65605,143400001.0
2009-07-27 21:51:00,0.6561,0.6563,0.6559,0.65605,243800000.0
2009-07-27 21:52:00,0.65605,0.6563,0.65605,0.6563,40800000.0
2009-07-27 21:53:00,0.65615,0.65615,0.65605,0.6561,62800000.0
2009-07-27 21:54:00,0.6561,0.6562,0.65605,0.6561,176000000.0
2009-07-27 21:55:00,0.6561,0.6563,0.65605,0.65625,135200000.0
2009-07-27 21:56:00,0.6563,0.6564,0.65615,0.65615,273800004.0
2009-07-27 21:57:00,0.6562,0.65645,0.6562,0.6563,51000001.0
2009-07-27 21:58:00,0.65625,0.6563,0.65615,0.6562,50600000.0
2009-07-27 21:59:00,0.6562,0.6562,0.65615,0.65615,24400000.0
2009-07-27 22:00:00,0.65615,0.6563,0.65615,0.65625,76000000.0
2009-07-27 22:01:00,0.65613,0.65615,0.6561,0.65613,79800000.0
2009-07-27 22:02:00,0.65605,0.65605,0.65586,0.65586,44600000.0
2009-07-27 22:03:00,0.65635,0.65665,0.65635,0.65665,31800000.0
2009-07-27 22:04:00,0.6566,0.6566,0.6566,0.6566,11600000.0
2009-07-27 22:05:00,0.6567,0.6567,0.6567,0.6567,3200000.0
2009-07-27 22:06:00,0.6567,0.6567,0.6566,0.6566,4400000.0
2009-07-27 22:07:00,0.6566,0.6566,0.65655,0.65655,23800001.0
2009-07-27 22:08:00,0.65655,0.65655,0.65655,0.65655,52200002.0
2009-07-27 22:09:00,0.65665,0.65665,0.65655,0.65655,45800000.0
2009-07-27 22:10:00,0.65655,0.65655,0.65655,0.65655,19600000.0
2009-07-27 22:11:00,0.65649,0.65652,0.65622,0.65624,35800000.0
2009-07-27 22:12:00,0.65628,0.65632,0.65619,0.65623,87800000.0
2009-07-27 22:13:00,0.65625,0.65633,0.6562,0.65625,177600000.0
2009-07-27 22:14:00,0.65645,0.65645,0.65645,0.65645,18600000.0
2009-07-27 22:15:00,0.6565,0.65655,0.6565,0.65655,21200000.0
2009-07-27 22:16:00,0.65645,0.65659,0.65644,0.65644,405800000.0
2009-07-27 22:17:00,0.65665,0.65665,0.65655,0.65665,29200000.0
2009-07-27 22:18:00,0.65637,0.65643,0.6562,0.65621,52800000.0
2009-07-27 22:19:00,0.65655,0.65655,0.65655,0.65655,7400000.0
2009-07-27 22:20:00,0.65665,0.65665,0.6565,0.65655,60600000.0
2009-07-27 22:21:00,0.65625,0.65634,0.65613,0.65615,94200000.0
2009-07-27 22:22:00,0.6562,0.65644,0.6562,0.65637,63800000.0
2009-07-27 22:23:00,0.6566,0.6566,0.6566,0.6566,8600000.0
2009-07-27 22:24:00,0.65629,0.65631,0.65621,0.65622,37600000.0
2009-07-27 22:25:00,0.65627,0.65641,0.65621,0.65628,135400000.0
2009-07-27 22:26:00,0.65633,0.6564,0.65623,0.6564,76800000.0
2009-07-27 22:27:00,0.65655,0.65655,0.65655,0.65655,7400000.0
2009-07-27 22:28:00,0.6566,0.6566,0.65655,0.65655,17200000.0
2009-07-27 22:29:00,0.6566,0.6566,0.6566,0.6566,7000000.0
2009-07-27 22:30:00,0.6566,0.6566,0.65655,0.65655,22800000.0
2009-07-27 22:31:00,0.65655,0.65655,0.65655,0.65655,15400000.0
2009-07-27 22:32:00,0.65641,0.65655,0.6564,0.65643,112000000.0
2009-07-27 22:33:00,0.65634,0.6566,0.65634,0.65652,44400000.0
2009-07-27 22:34:00,0.6565,0.6565,0.65634,0.65641,42600000.0
2009-07-27 22:35:00,0.65637,0.6564,0.65629,0.65635,43600000.0
2009-07-27 22:36:00,0.65634,0.65635,0.65628,0.65634,32200000.0
2009-07-27 22:37:00,0.6566,0.6566,0.65655,0.65655,118800001.0
2009-07-27 22:38:00,0.6566,0.6566,0.6566,0.6566,34400000.0
2009-07-27 22:39:00,0.65617,0.65647,0.65617,0.65625,173000000.0
2009-07-27 22:40:00,0.65632,0.65668,0.65628,0.65628,89800000.0
2009-07-27 22:41:00,0.65635,0.6565,0.65623,0.65637,67400000.0
2009-07-27 22:42:00,0.65636,0.6565,0.65633,0.65633,147400000.0
2009-07-27 22:43:00,0.65637,0.65649,0.65615,0.65628,87600000.0
2009-07-27 22:44:00,0.65655,0.65655,0.6564,0.6564,199800000.0
2009-07-27 22:45:00,0.65626,0.65644,0.65605,0.65617,93600000.0
2009-07-27 22:46:00,0.65619,0.65643,0.65609,0.65609,202600000.0
2009-07-27 22:47:00,0.65613,0.65633,0.65611,0.65625,182000000.0
2009-07-27 22:48:00,0.65655,0.65655,0.65645,0.65645,28600000.0
2009-07-27 22:49:00,0.65606,0.6563,0.65606,0.65614,92800000.0
2009-07-27 22:50:00,0.65622,0.65661,0.65622,0.6563,287400000.0
2009-07-27 22:51:00,0.65627,0.65633,0.65621,0.65632,96800000.0
2009-07-27 22:52:00,0.6565,0.6565,0.6565,0.6565,13800000.0
2009-07-27 22:53:00,0.6565,0.65665,0.6565,0.65655,56200000.0
2009-07-27 22:54:00,0.65621,0.65635,0.65615,0.65629,22800000.0
2009-07-27 22:55:00,0.65633,0.65646,0.65623,0.65633,56200000.0
2009-07-27 22:56:00,0.6564,0.65646,0.65634,0.65635,57000000.0
2009-07-27 22:57:00,0.65631,0.65645,0.65624,0.65645,64400000.0
2009-07-27 22:58:00,0.6565,0.6565,0.65645,0.65645,19200000.0
2009-07-27 22:59:00,0.65645,0.65645,0.65645,0.65645,3200000.0
2009-07-27 23:00:00,0.6565,0.6565,0.65635,0.65645,6200000.0
2009-07-27 23:01:00,0.65635,0.6564,0.65635,0.6564,6600000.0
2009-07-27 23:02:00,0.6564,0.65645,0.6564,0.65645,14400000.0
2009-07-27 23:03:00,0.6564,0.6564,0.6564,0.6564,28800000.0
2009-07-27 23:04:00,0.65625,0.65638,0.65619,0.65633,49800000.0
2009-07-27 23:05:00,0.65628,0.65628,0.65598,0.65625,102000000.0
2009-07-27 23:06:00,0.65615,0.65626,0.65607,0.6562,108600000.0
2009-07-27 23:07:00,0.65619,0.65622,0.65612,0.65622,56000000.0
2009-07-27 23:08:00,0.6564,0.6564,0.6564,0.6564,4800000.0
2009-07-27 23:09:00,0.6564,0.6564,0.6564,0.6564,8000000.0
2009-07-27 23:10:00,0.65624,0.65641,0.65624,0.65641,84600000.0
2009-07-27 23:11:00,0.65635,0.65652,0.65623,0.65652,119800000.0
2009-07-27 23:12:00,0.65655,0.65675,0.65655,0.65665,54400000.0
2009-07-27 23:13:00,0.65665,0.65665,0.65665,0.65665,9600000.0
2009-07-27 23:14:00,0.65641,0.65646,0.65633,0.65646,20400000.0
2009-07-27 23:15:00,0.6566,0.6566,0.6566,0.6566,7400000.0
2009-07-27 23:16:00,0.65665,0.65665,0.65665,0.65665,4800000.0
2009-07-27 23:17:00,0.65665,0.65665,0.65665,0.65665,4800000.0
2009-07-27 23:18:00,0.65655,0.65659,0.65645,0.65648,100400000.0
2009-07-27 23:19:00,0.65635,0.65648,0.65623,0.65644,189800000.0
2009-07-27 23:20:00,0.65675,0.65675,0.65675,0.65675,30800000.0
2009-07-27 23:21:00,0.65675,0.65675,0.65675,0.65675,7400000.0
2009-07-27 23:22:00,0.65685,0.65685,0.65685,0.65685,29200000.0
2009-07-27 23:23:00,0.65661,0.65682,0.65658,0.65678,65800000.0
2009-07-27 23:24:00,0.65673,0.65673,0.65659,0.65664,64000000.0
2009-07-27 23:25:00,0.65663,0.65672,0.65658,0.65669,241399999.0
2009-07-27 23:26:00,0.6569,0.6571,0.6569,0.6571,17200000.0
2009-07-27 23:27:00,0.6571,0.6571,0.657,0.65705,23000000.0
2009-07-27 23:28:00,0.65705,0.65705,0.65705,0.65705,4800000.0
2009-07-27 23:29:00,0.65695,0.65695,0.65685,0.65695,25000000.0
2009-07-27 23:30:00,0.65695,0.65695,0.65685,0.65685,33600000.0
2009-07-27 23:31:00,0.6567,0.6567,0.65655,0.65655,22400000.0
2009-07-27 23:32:00,0.6569,0.65695,0.65675,0.65675,119000000.0
2009-07-27 23:33:00,0.6568,0.65685,0.6568,0.65685,20800000.0
2009-07-27 23:34:00,0.65685,0.65685,0.65685,0.65685,34000000.0
2009-07-27 23:35:00,0.6568,0.6568,0.65675,0.65675,23000000.0
2009-07-27 23:36:00,0.65685,0.65685,0.65685,0.65685,12200000.0
2009-07-27 23:37:00,0.6569,0.65715,0.6569,0.657,113400000.0
2009-07-27 23:38:00,0.65679,0.65687,0.65676,0.6568,183200001.0
2009-07-27 23:39:00,0.65673,0.65683,0.65659,0.65679,103600000.0
2009-07-27 23:40:00,0.657,0.657,0.657,0.657,1200000.0
2009-07-27 23:41:00,0.65695,0.65695,0.65685,0.65685,40000000.0
2009-07-27 23:42:00,0.65705,0.65705,0.65705,0.65705,63200000.0
2009-07-27 23:43:00,0.65705,0.65705,0.65705,0.65705,42000000.0
2009-07-27 23:44:00,0.65705,0.65705,0.657,0.657,27600000.0
2009-07-27 23:45:00,0.657,0.657,0.65695,0.65695,13400000.0
2009-07-27 23:46:00,0.65695,0.65695,0.65695,0.65695,37400000.0
2009-07-27 23:47:00,0.6567,0.65677,0.65657,0.65677,87400000.0
2009-07-27 23:48:00,0.6572,0.6572,0.65685,0.65695,55000000.0
2009-07-27 23:49:00,0.65675,0.65677,0.65663,0.65673,50200000.0
2009-07-27 23:50:00,0.65683,0.65718,0.65681,0.65681,138400000.0
2009-07-27 23:51:00,0.657,0.65715,0.65685,0.65705,176800000.0
2009-07-27 23:52:00,0.65705,0.65705,0.657,0.65705,80200000.0
2009-07-27 23:53:00,0.65705,0.65705,0.65695,0.65695,61000000.0
2009-07-27 23:54:00,0.65695,0.65705,0.6569,0.65705,33200000.0
2009-07-27 23:55:00,0.65705,0.6575,0.65695,0.65715,188599999.0
2009-07-27 23:56:00,0.6572,0.65725,0.6571,0.6571,50000000.0
2009-07-27 23:57:00,0.65695,0.65698,0.65692,0.65692,4000000.0
2009-07-27 23:58:00,0.65705,0.65705,0.65705,0.65705,14800000.0
2009-07-27 23:59:00,0.65715,0.65725,0.65705,0.65715,85199999.0
2009-07-28 00:00:00,0.6571,0.6571,0.6571,0.6571,4800000.0
2009-07-28 00:01:00,0.6571,0.6571,0.657,0.657,16400000.0
2009-07-28 00:02:00,0.657,0.657,0.6569,0.6569,14400000.0
2009-07-28 00:03:00,0.657,0.657,0.6569,0.6569,43800001.0
2009-07-28 00:04:00,0.657,0.657,0.657,0.657,4800000.0
2009-07-28 00:05:00,0.65695,0.657,0.6567,0.6568,74200001.0
2009-07-28 00:06:00,0.65695,0.65695,0.6567,0.6567,95400000.0
2009-07-28 00:07:00,0.6566,0.657,0.6566,0.657,63200000.0
2009-07-28 00:08:00,0.65695,0.65695,0.6569,0.6569,6000000.0
2009-07-28 00:09:00,0.65695,0.65695,0.65685,0.65685,10200000.0
2009-07-28 00:10:00,0.65685,0.6569,0.65685,0.6569,10200000.0
2009-07-28 00:11:00,0.6568,0.65685,0.6568,0.65685,18200001.0
2009-07-28 00:12:00,0.65685,0.65695,0.65685,0.6569,10200000.0
2009-07-28 00:13:00,0.65695,0.65695,0.65685,0.6569,9200000.0
2009-07-28 00:14:00,0.65685,0.65695,0.65685,0.65695,19400000.0
2009-07-28 00:15:00,0.6569,0.6569,0.6569,0.6569,9200000.0
2009-07-28 00:16:00,0.6569,0.65695,0.6569,0.65695,2800000.0
2009-07-28 00:17:00,0.6569,0.65695,0.6569,0.65695,2800000.0
2009-07-28 00:18:00,0.6569,0.6569,0.65675,0.65675,17400000.0
2009-07-28 00:19:00,0.65675,0.65675,0.6567,0.6567,9400000.0
2009-07-28 00:20:00,0.6568,0.6568,0.6567,0.6567,34000000.0
2009-07-28 00:21:00,0.6567,0.657,0.6567,0.657,22200000.0
2009-07-28 00:22:00,0.65695,0.657,0.65665,0.65665,69600000.0
2009-07-28 00:23:00,0.6567,0.6567,0.65665,0.65665,10200000.0
2009-07-28 00:24:00,0.65675,0.65705,0.6566,0.6567,134800000.0
2009-07-28 00:25:00,0.65675,0.657,0.6567,0.657,52600000.0
2009-07-28 00:26:00,0.657,0.657,0.65695,0.65695,14400000.0
2009-07-28 00:27:00,0.65695,0.65695,0.65695,0.65695,9600000.0
2009-07-28 00:28:00,0.6567,0.6567,0.65665,0.65665,16600000.0
2009-07-28 00:29:00,0.65645,0.65647,0.65645,0.65647,16800000.0
2009-07-28 00:30:00,0.6566,0.6566,0.6566,0.6566,66000003.0
2009-07-28 00:31:00,0.6566,0.65685,0.6566,0.65665,73600001.0
2009-07-28 00:32:00,0.65665,0.6567,0.65665,0.6567,31400000.0
2009-07-28 00:33:00,0.65598,0.65644,0.65594,0.65643,22600000.0
2009-07-28 00:34:00,0.6567,0.6567,0.65665,0.65665,50000000.0
2009-07-28 00:35:00,0.65643,0.65653,0.65632,0.65639,51000000.0
2009-07-28 00:36:00,0.65631,0.65652,0.65631,0.65637,50200000.0
2009-07-28 00:37:00,0.65655,0.6567,0.65655,0.65665,99600003.0
2009-07-28 00:38:00,0.65641,0.65647,0.65637,0.65638,42400000.0
2009-07-28 00:39:00,0.65634,0.6564,0.65622,0.6564,107200000.0
2009-07-28 00:40:00,0.65634,0.65647,0.65634,0.65637,36400000.0
2009-07-28 00:41:00,0.65635,0.65656,0.65627,0.65645,106800000.0
2009-07-28 00:42:00,0.65655,0.65655,0.65595,0.65645,87999999.0
2009-07-28 00:43:00,0.65645,0.6565,0.65545,0.6559,132600000.0
2009-07-28 00:44:00,0.6559,0.65615,0.6559,0.65605,14600000.0
2009-07-28 00:45:00,0.65585,0.65625,0.6539,0.65535,114800000.0
2009-07-28 00:46:00,0.65555,0.65595,0.6552,0.6554,131400000.0
2009-07-28 00:47:00,0.6554,0.65565,0.6554,0.65565,116000000.0
2009-07-28 00:48:00,0.65565,0.6557,0.65535,0.65565,112800000.0
2009-07-28 00:49:00,0.65565,0.65565,0.65565,0.65565,3200000.0
2009-07-28 00:50:00,0.65575,0.65575,0.65575,0.65575,3200000.0
2009-07-28 00:51:00,0.65575,0.65585,0.6557,0.6557,44800000.0
2009-07-28 00:52:00,0.6557,0.65605,0.65565,0.65595,74200000.0
2009-07-28 00:53:00,0.65605,0.6563,0.6557,0.6563,234400000.0
2009-07-28 00:54:00,0.65625,0.65635,0.6562,0.6562,51000000.0
2009-07-28 00:55:00,0.65615,0.65615,0.65605,0.6561,60800000.0
2009-07-28 00:56:00,0.65605,0.6563,0.65605,0.6561,47000000.0
2009-07-28 00:57:00,0.6561,0.6561,0.6561,0.6561,3200000.0
2009-07-28 00:58:00,0.65595,0.65595,0.6557,0.65585,146000000.0
2009-07-28 00:59:00,0.65585,0.65585,0.6558,0.6558,24400000.0
2009-07-28 01:00:00,0.6558,0.65585,0.65575,0.6558,90400000.0
2009-07-28 01:01:00,0.6558,0.65585,0.65575,0.65575,28800000.0
2009-07-28 01:02:00,0.65558,0.65568,0.65558,0.65563,107200000.0
2009-07-28 01:03:00,0.65565,0.6557,0.65545,0.65565,59200000.0
2009-07-28 01:04:00,0.6557,0.65575,0.65545,0.6555,81600000.0
2009-07-28 01:05:00,0.6555,0.6557,0.6555,0.65555,156800000.0
2009-07-28 01:06:00,0.6556,0.6556,0.6556,0.6556,16000000.0
2009-07-28 01:07:00,0.6556,0.6558,0.6556,0.65575,63400000.0
2009-07-28 01:08:00,0.6558,0.6558,0.6558,0.6558,6400000.0
2009-07-28 01:09:00,0.6558,0.6558,0.6557,0.6557,14400000.0
2009-07-28 01:10:00,0.65565,0.6557,0.65565,0.6557,81999998.0
2009-07-28 01:11:00,0.6557,0.6557,0.6557,0.6557,6400000.0
2009-07-28 01:12:00,0.6557,0.65575,0.65565,0.65565,20800000.0
2009-07-28 01:13:00,0.6557,0.6557,0.6557,0.6557,3200000.0
2009-07-28 01:14:00,0.65585,0.65585,0.65585,0.65585,3200000.0
2009-07-28 01:15:00,0.65585,0.65585,0.65515,0.65525,67200000.0
2009-07-28 01:16:00,0.65525,0.65525,0.65505,0.6551,129600000.0
2009-07-28 01:17:00,0.65515,0.65515,0.65515,0.65515,35200000.0
2009-07-28 01:18:00,0.65515,0.65515,0.65495,0.65495,28800000.0
2009-07-28 01:19:00,0.65495,0.65525,0.65475,0.6552,110400000.0
2009-07-28 01:20:00,0.65525,0.65535,0.6549,0.6549,180000000.0
2009-07-28 01:21:00,0.6549,0.6549,0.6549,0.6549,12800000.0
2009-07-28 01:22:00,0.6549,0.6549,0.6549,0.6549,14400000.0
2009-07-28 01:23:00,0.6549,0.65495,0.6547,0.6549,102400000.0
2009-07-28 01:24:00,0.655,0.6551,0.6549,0.655,185600000.0
2009-07-28 01:25:00,0.655,0.655,0.655,0.655,27200000.0
2009-07-28 01:26:00,0.65505,0.65505,0.65505,0.65505,24800000.0
2009-07-28 01:27:00,0.65505,0.65505,0.655,0.655,35200000.0
2009-07-28 01:28:00,0.6551,0.6552,0.6551,0.6552,103200000.0
2009-07-28 01:29:00,0.6552,0.6553,0.65515,0.65515,41000000.0
2009-07-28 01:30:00,0.65515,0.65515,0.65515,0.65515,12800000.0
2009-07-28 01:31:00,0.65515,0.65515,0.65515,0.65515,12800000.0
2009-07-28 01:32:00,0.6551,0.6552,0.65495,0.65505,103800000.0
2009-07-28 01:33:00,0.65525,0.65535,0.65515,0.65535,166400000.0
2009-07-28 01:34:00,0.65545,0.65585,0.65545,0.65585,69400000.0
2009-07-28 01:35:00,0.6559,0.6559,0.65555,0.6556,43600000.0
2009-07-28 01:36:00,0.6556,0.6557,0.6556,0.6557,25600000.0
2009-07-28 01:37:00,0.6556,0.6556,0.65516,0.65557,71400000.0
2009-07-28 01:38:00,0.65565,0.65565,0.65565,0.65565,5600000.0
2009-07-28 01:39:00,0.6556,0.6556,0.6556,0.6556,5600000.0
2009-07-28 01:40:00,0.6553,0.65541,0.65516,0.65527,75400000.0
2009-07-28 01:41:00,0.6556,0.6556,0.6556,0.6556,11600000.0
2009-07-28 01:42:00,0.6556,0.6556,0.6556,0.6556,2400000.0
2009-07-28 01:43:00,0.6556,0.6556,0.6556,0.6556,9600000.0
2009-07-28 01:44:00,0.65565,0.6557,0.65565,0.65565,26400000.0
2009-07-28 01:45:00,0.6557,0.6557,0.6557,0.6557,4800000.0
2009-07-28 01:46:00,0.6557,0.6557,0.6557,0.6557,8000000.0
2009-07-28 01:47:00,0.6558,0.656,0.6558,0.6558,181800000.0
2009-07-28 01:48:00,0.6558,0.65605,0.6558,0.6559,71800000.0
2009-07-28 01:49:00,0.6559,0.6559,0.65565,0.6557,76000000.0
2009-07-28 01:50:00,0.65575,0.65575,0.65575,0.65575,20000000.0
2009-07-28 01:51:00,0.65549,0.65571,0.65512,0.65571,67200000.0
2009-07-28 01:52:00,0.65575,0.6559,0.65575,0.65585,56200000.0
2009-07-28 01:53:00,0.65585,0.65595,0.65575,0.65595,130400000.0
2009-07-28 01:54:00,0.65582,0.6559,0.6558,0.65587,103800000.0
2009-07-28 01:55:00,0.656,0.656,0.65555,0.65575,116200000.0
2009-07-28 01:56:00,0.65567,0.65567,0.65528,0.65546,62600001.0
2009-07-28 01:57:00,0.65575,0.6558,0.65565,0.65575,51200000.0
2009-07-28 01:58:00,0.65575,0.65575,0.65575,0.65575,8800000.0
2009-07-28 01:59:00,0.6557,0.6557,0.6557,0.6557,24800000.0
2009-07-28 02:00:00,0.6557,0.6557,0.6557,0.6557,20800000.0
2009-07-28 02:01:00,0.6557,0.6559,0.6557,0.6559,58400000.0
2009-07-28 02:02:00,0.6559,0.65595,0.65575,0.65575,82600000.0
2009-07-28 02:03:00,0.65575,0.6558,0.6557,0.6557,42400000.0
2009-07-28 02:04:00,0.6557,0.6557,0.6557,0.6557,44800000.0
2009-07-28 02:05:00,0.6557,0.65575,0.65555,0.65565,96000000.0
2009-07-28 02:06:00,0.65565,0.65565,0.6555,0.6555,100400000.0
2009-07-28 02:07:00,0.6556,0.6556,0.6554,0.6554,57200000.0
2009-07-28 02:08:00,0.65505,0.65531,0.65498,0.65522,123200001.0
2009-07-28 02:09:00,0.65528,0.65543,0.65494,0.65515,76199999.0
2009-07-28 02:10:00,0.65545,0.6555,0.6553,0.6554,37000000.0
2009-07-28 02:11:00,0.65535,0.65535,0.65535,0.65535,22400000.0
2009-07-28 02:12:00,0.6554,0.65545,0.65515,0.6552,34000000.0
2009-07-28 02:13:00,0.65525,0.65555,0.6552,0.65535,98400000.0
2009-07-28 02:14:00,0.65545,0.65545,0.65545,0.65545,4800000.0
2009-07-28 02:15:00,0.65518,0.6553,0.65485,0.65524,174200000.0
2009-07-28 02:16:00,0.65523,0.65532,0.65516,0.65524,33400000.0
2009-07-28 02:17:00,0.6555,0.65565,0.65545,0.65565,64000000.0
2009-07-28 02:18:00,0.6555,0.65565,0.6555,0.65555,42000000.0
2009-07-28 02:19:00,0.65555,0.65575,0.65555,0.65575,101000000.0
2009-07-28 02:20:00,0.65575,0.65575,0.6557,0.6557,28600000.0
2009-07-28 02:21:00,0.6557,0.6557,0.6556,0.6556,36600000.0
2009-07-28 02:22:00,0.6556,0.65575,0.6556,0.65565,91600000.0
2009-07-28 02:23:00,0.65565,0.6557,0.65565,0.6557,13600000.0
2009-07-28 02:24:00,0.6557,0.6557,0.65565,0.65565,33400000.0
2009-07-28 02:25:00,0.65565,0.6557,0.6556,0.6556,64000000.0
2009-07-28 02:26:00,0.6556,0.65575,0.6556,0.65565,68800000.0
2009-07-28 02:27:00,0.65565,0.65565,0.6556,0.6556,12800000.0
2009-07-28 02:28:00,0.6556,0.6556,0.6547,0.6549,122500000.0
2009-07-28 02:29:00,0.655,0.65525,0.65485,0.6551,81000000.0
2009-07-28 02:30:00,0.6551,0.6551,0.6549,0.655,12000000.0
2009-07-28 02:31:00,0.655,0.655,0.655,0.655,35000000.0
2009-07-28 02:32:00,0.655,0.6551,0.6549,0.6549,46400000.0
2009-07-28 02:33:00,0.6549,0.6549,0.65475,0.65475,69600000.0
2009-07-28 02:34:00,0.65475,0.65475,0.65455,0.65465,162400000.0
2009-07-28 02:35:00,0.65465,0.65475,0.65455,0.65475,187800000.0
2009-07-28 02:36:00,0.6548,0.65485,0.6547,0.6548,102200000.0
2009-07-28 02:37:00,0.65485,0.65505,0.65485,0.65505,71600000.0
2009-07-28 02:38:00,0.65505,0.65505,0.6547,0.65475,73400000.0
2009-07-28 02:39:00,0.65475,0.6548,0.65465,0.6547,127000000.0
2009-07-28 02:40:00,0.6547,0.6548,0.6547,0.6547,50400000.0
2009-07-28 02:41:00,0.6547,0.6547,0.6547,0.6547,3000000.0
2009-07-28 02:42:00,0.6547,0.6551,0.6547,0.6549,112000000.0
2009-07-28 02:43:00,0.6549,0.6549,0.6549,0.6549,5600000.0
2009-07-28 02:44:00,0.65495,0.65495,0.65475,0.6548,67300000.0
2009-07-28 02:45:00,0.6548,0.6549,0.6548,0.6549,37000000.0
2009-07-28 02:46:00,0.6549,0.6549,0.6547,0.65475,32000000.0
2009-07-28 02:47:00,0.6548,0.655,0.6548,0.655,90600000.0
2009-07-28 02:48:00,0.65495,0.655,0.65495,0.655,28000000.0
2009-07-28 02:49:00,0.655,0.6552,0.655,0.65515,47200000.0
2009-07-28 02:50:00,0.65515,0.65515,0.65515,0.65515,12800000.0
2009-07-28 02:51:00,0.65525,0.65525,0.6546,0.6548,354000000.0
2009-07-28 02:52:00,0.6548,0.6549,0.6547,0.65475,305000000.0
2009-07-28 02:53:00,0.65475,0.65475,0.6547,0.6547,11200000.0
2009-07-28 02:54:00,0.6548,0.6549,0.6548,0.6549,27000000.0
2009-07-28 02:55:00,0.65485,0.65495,0.6548,0.6549,141600000.0
2009-07-28 02:56:00,0.6549,0.6555,0.6549,0.65525,215799999.0
2009-07-28 02:57:00,0.65525,0.65545,0.65515,0.65515,116800000.0
2009-07-28 02:58:00,0.65515,0.65515,0.65485,0.6549,223800000.0
2009-07-28 02:59:00,0.65495,0.65515,0.65485,0.6549,109000000.0
2009-07-28 03:00:00,0.65485,0.6549,0.65485,0.6549,42000000.0
2009-07-28 03:01:00,0.6549,0.65495,0.6549,0.65495,23200000.0
2009-07-28 03:02:00,0.65495,0.6553,0.65495,0.65525,160200000.0
2009-07-28 03:03:00,0.65525,0.65565,0.65525,0.65555,214600000.0
2009-07-28 03:04:00,0.65555,0.6556,0.65555,0.6556,12800000.0
2009-07-28 03:05:00,0.65555,0.65555,0.6554,0.6554,28200000.0
2009-07-28 03:06:00,0.65545,0.65575,0.65545,0.65575,109000000.0
2009-07-28 03:07:00,0.65575,0.65575,0.65555,0.6556,87800000.0
2009-07-28 03:08:00,0.6556,0.6556,0.65535,0.65535,105000000.0
2009-07-28 03:09:00,0.65535,0.6554,0.6552,0.6554,97000000.0
2009-07-28 03:10:00,0.6554,0.65545,0.65535,0.65545,64400000.0
2009-07-28 03:11:00,0.6555,0.6555,0.6555,0.6555,14600000.0
2009-07-28 03:12:00,0.6555,0.6555,0.6555,0.6555,9800000.0
2009-07-28 03:13:00,0.6555,0.6555,0.6555,0.6555,4800000.0
2009-07-28 03:14:00,0.65534,0.65534,0.65493,0.65514,105600000.0
2009-07-28 03:15:00,0.65509,0.65541,0.65509,0.65523,86800000.0
2009-07-28 03:16:00,0.6554,0.6554,0.65535,0.6554,25000000.0
2009-07-28 03:17:00,0.6555,0.6556,0.6555,0.6556,26800000.0
2009-07-28 03:18:00,0.65545,0.6557,0.65545,0.65545,110400000.0
2009-07-28 03:19:00,0.65545,0.65545,0.65545,0.65545,2000000.0
2009-07-28 03:20:00,0.65545,0.65545,0.65515,0.65525,148200000.0
2009-07-28 03:21:00,0.65525,0.65525,0.65525,0.65525,21600000.0
2009-07-28 03:22:00,0.65525,0.6553,0.65515,0.65525,58200000.0
2009-07-28 03:23:00,0.6552,0.6552,0.6552,0.6552,5600000.0
2009-07-28 03:24:00,0.65515,0.65515,0.65515,0.65515,4200000.0
2009-07-28 03:25:00,0.65515,0.65515,0.65515,0.65515,38200000.0
2009-07-28 03:26:00,0.65515,0.65515,0.65515,0.65515,16200001.0
2009-07-28 03:27:00,0.6552,0.65525,0.6552,0.65525,8200000.0
2009-07-28 03:28:00,0.65525,0.65525,0.65525,0.65525,12800000.0
2009-07-28 03:29:00,0.65525,0.65525,0.65525,0.65525,8000000.0
2009-07-28 03:30:00,0.65525,0.65525,0.6552,0.6552,16800000.0
2009-07-28 03:31:00,0.6552,0.65525,0.6552,0.65525,57400000.0
2009-07-28 03:32:00,0.65525,0.65525,0.6552,0.65525,42800000.0
2009-07-28 03:33:00,0.65525,0.65525,0.65525,0.65525,4800000.0
2009-07-28 03:34:00,0.65498,0.65513,0.65492,0.65505,25400000.0
2009-07-28 03:35:00,0.65491,0.65517,0.65488,0.65499,76200000.0
2009-07-28 03:36:00,0.65525,0.65525,0.6545,0.65475,180099998.0
2009-07-28 03:37:00,0.6548,0.65505,0.6548,0.65505,14600000.0
2009-07-28 03:38:00,0.6551,0.6553,0.65495,0.65495,58200000.0
2009-07-28 03:39:00,0.65485,0.655,0.6548,0.65485,107000000.0
2009-07-28 03:40:00,0.65495,0.65515,0.65495,0.65505,97400000.0
2009-07-28 03:41:00,0.6551,0.6551,0.655,0.65505,29200000.0
2009-07-28 03:42:00,0.65505,0.6552,0.655,0.655,40400000.0
2009-07-28 03:43:00,0.655,0.6551,0.655,0.65505,22600000.0
2009-07-28 03:44:00,0.6551,0.6551,0.65505,0.65505,15000000.0
2009-07-28 03:45:00,0.65505,0.65505,0.65505,0.65505,5600000.0
2009-07-28 03:46:00,0.6547,0.65487,0.65465,0.65487,88800000.0
2009-07-28 03:47:00,0.65505,0.65505,0.65505,0.65505,4800000.0
2009-07-28 03:48:00,0.65505,0.65505,0.65485,0.65485,29600000.0
2009-07-28 03:49:00,0.65485,0.65485,0.65475,0.6548,35800000.0
2009-07-28 03:50:00,0.65475,0.65475,0.65475,0.65475,11200000.0
2009-07-28 03:51:00,0.65485,0.6549,0.6548,0.6548,12800000.0
2009-07-28 03:52:00,0.65475,0.6548,0.65475,0.6548,14400000.0
2009-07-28 03:53:00,0.6548,0.6549,0.65475,0.6549,54800000.0
2009-07-28 03:54:00,0.6549,0.6552,0.6549,0.6552,84000000.0
2009-07-28 03:55:00,0.65525,0.65525,0.65515,0.65515,79200000.0
2009-07-28 03:56:00,0.65515,0.65515,0.65515,0.65515,10800000.0
2009-07-28 03:57:00,0.65515,0.6552,0.65515,0.6552,39600000.0
2009-07-28 03:58:00,0.65515,0.6552,0.655,0.655,85400000.0
2009-07-28 03:59:00,0.655,0.655,0.655,0.655,1000000.0
2009-07-28 04:00:00,0.655,0.655,0.655,0.655,3000000.0
2009-07-28 04:01:00,0.655,0.655,0.655,0.655,1000000.0
2009-07-28 04:02:00,0.655,0.655,0.655,0.655,4000000.0
2009-07-28 04:03:00,0.655,0.655,0.655,0.655,4000000.0
2009-07-28 04:04:00,0.655,0.655,0.65465,0.65495,76400000.0
2009-07-28 04:05:00,0.655,0.655,0.6548,0.6548,30000000.0
2009-07-28 04:06:00,0.6548,0.6548,0.65445,0.65455,139800000.0
2009-07-28 04:07:00,0.6547,0.65475,0.6547,0.65475,43400000.0
2009-07-28 04:08:00,0.6548,0.6548,0.65475,0.65475,32400000.0
2009-07-28 04:09:00,0.6548,0.65485,0.65475,0.65475,139800000.0
2009-07-28 04:10:00,0.65475,0.6548,0.65475,0.6548,40400000.0
2009-07-28 04:11:00,0.6548,0.6548,0.6548,0.6548,24800000.0
2009-07-28 04:12:00,0.65468,0.65478,0.65468,0.65473,59800000.0
2009-07-28 04:13:00,0.6548,0.65485,0.6548,0.6548,71000000.0
2009-07-28 04:14:00,0.65485,0.65485,0.65485,0.65485,2000000.0
2009-07-28 04:15:00,0.65485,0.65485,0.6548,0.6548,6800000.0
2009-07-28 04:16:00,0.6548,0.655,0.6548,0.655,32400000.0
2009-07-28 04:17:00,0.655,0.655,0.6549,0.6549,27200000.0
2009-07-28 04:18:00,0.65485,0.65485,0.65485,0.65485,9800000.0
2009-07-28 04:19:00,0.6548,0.65485,0.65435,0.65445,40400000.0
2009-07-28 04:20:00,0.65445,0.6548,0.65445,0.6546,125000001.0
2009-07-28 04:21:00,0.65465,0.6549,0.65465,0.65485,170800000.0
2009-07-28 04:22:00,0.65485,0.65485,0.65465,0.65475,158999999.0
2009-07-28 04:23:00,0.65475,0.65475,0.65465,0.65465,21000000.0
2009-07-28 04:24:00,0.65465,0.65485,0.65465,0.65485,42800000.0
2009-07-28 04:25:00,0.65485,0.65485,0.65445,0.6546,193600001.0
2009-07-28 04:26:00,0.65475,0.65495,0.65455,0.6548,185400000.0
2009-07-28 04:27:00,0.6548,0.6548,0.6547,0.6547,24800000.0
2009-07-28 04:28:00,0.6547,0.6547,0.6547,0.6547,5600000.0
2009-07-28 04:29:00,0.6545,0.65456,0.65439,0.65456,75400000.0
2009-07-28 04:30:00,0.6547,0.6547,0.6547,0.6547,4800000.0
2009-07-28 04:31:00,0.65445,0.65453,0.65445,0.65452,41800001.0
2009-07-28 04:32:00,0.6547,0.6547,0.6542,0.6542,181400001.0
2009-07-28 04:33:00,0.6542,0.65465,0.6542,0.6543,176800001.0
2009-07-28 04:34:00,0.65435,0.65445,0.65425,0.65435,222000000.0
2009-07-28 04:35:00,0.65425,0.65425,0.65415,0.65415,51800000.0
2009-07-28 04:36:00,0.6542,0.6542,0.6541,0.6542,25000000.0
2009-07-28 04:37:00,0.6542,0.6544,0.65395,0.6542,121299999.0
2009-07-28 04:38:00,0.6542,0.65435,0.65415,0.65435,17800000.0
2009-07-28 04:39:00,0.65435,0.6544,0.65395,0.654,60800000.0
2009-07-28 04:40:00,0.65395,0.65415,0.65395,0.65415,152200000.0
2009-07-28 04:41:00,0.65415,0.65415,0.6538,0.65385,60400000.0
2009-07-28 04:42:00,0.65385,0.65385,0.65385,0.65385,4800000.0
2009-07-28 04:43:00,0.65385,0.65385,0.65385,0.65385,4800000.0
2009-07-28 04:44:00,0.65385,0.6541,0.6538,0.654,238700000.0
2009-07-28 04:45:00,0.654,0.65405,0.65395,0.65405,13200000.0
2009-07-28 04:46:00,0.65405,0.65455,0.65405,0.65455,109200000.0
2009-07-28 04:47:00,0.65455,0.65455,0.65455,0.65455,9800000.0
2009-07-28 04:48:00,0.6546,0.6546,0.65435,0.65445,145600000.0
2009-07-28 04:49:00,0.65445,0.6545,0.65435,0.65435,84200000.0
2009-07-28 04:50:00,0.65435,0.6545,0.65425,0.6544,124600000.0
2009-07-28 04:51:00,0.6544,0.65445,0.65435,0.65435,59800000.0
2009-07-28 04:52:00,0.6544,0.65455,0.6544,0.65455,67800000.0
2009-07-28 04:53:00,0.6546,0.65475,0.65455,0.6546,97200000.0
2009-07-28 04:54:00,0.65465,0.6547,0.65455,0.65455,117000000.0
2009-07-28 04:55:00,0.6546,0.65465,0.65455,0.6546,61800000.0
2009-07-28 04:56:00,0.65455,0.65455,0.65445,0.65445,88800000.0
2009-07-28 04:57:00,0.65445,0.65455,0.65435,0.65445,108600000.0
2009-07-28 04:58:00,0.65445,0.65455,0.65445,0.65445,61400000.0
2009-07-28 04:59:00,0.65445,0.6547,0.65435,0.6547,296200001.0
2009-07-28 05:00:00,0.65465,0.6547,0.65455,0.6547,107000000.0
2009-07-28 05:01:00,0.65485,0.655,0.6543,0.6546,211800001.0
2009-07-28 05:02:00,0.6547,0.65505,0.6547,0.65505,59600000.0
2009-07-28 05:03:00,0.65505,0.6551,0.65495,0.65495,69600000.0
2009-07-28 05:04:00,0.65495,0.655,0.6549,0.655,55800000.0
2009-07-28 05:05:00,0.65495,0.65495,0.65485,0.65495,22400000.0
2009-07-28 05:06:00,0.6549,0.6549,0.6549,0.6549,3000000.0
2009-07-28 05:07:00,0.6549,0.655,0.65485,0.655,60000000.0
2009-07-28 05:08:00,0.655,0.65535,0.655,0.6552,67600000.0
2009-07-28 05:09:00,0.6552,0.6556,0.6551,0.6553,233000000.0
2009-07-28 05:10:00,0.6553,0.6555,0.65525,0.6553,121800000.0
2009-07-28 05:11:00,0.6554,0.65605,0.6554,0.65605,233600000.0
2009-07-28 05:12:00,0.65605,0.65605,0.6557,0.65595,144800000.0
2009-07-28 05:13:00,0.6559,0.6565,0.6559,0.65615,263000000.0
2009-07-28 05:14:00,0.65615,0.6564,0.6561,0.65625,92400000.0
2009-07-28 05:15:00,0.65625,0.65625,0.6562,0.6562,36000000.0
2009-07-28 05:16:00,0.65625,0.6569,0.65625,0.6564,88200000.0
2009-07-28 05:17:00,0.6564,0.6566,0.6564,0.65655,124400000.0
2009-07-28 05:18:00,0.65655,0.65655,0.6565,0.65655,80000000.0
2009-07-28 05:19:00,0.6565,0.65655,0.6563,0.65645,104000000.0
2009-07-28 05:20:00,0.65645,0.65655,0.6561,0.6561,183200000.0
2009-07-28 05:21:00,0.65625,0.6564,0.65625,0.6563,55000000.0
2009-07-28 05:22:00,0.65635,0.6564,0.65635,0.6564,46000000.0
2009-07-28 05:23:00,0.6564,0.6564,0.6564,0.6564,8800000.0
2009-07-28 05:24:00,0.65645,0.65645,0.65635,0.65635,36800000.0
2009-07-28 05:25:00,0.65645,0.6565,0.65645,0.6565,54800000.0
2009-07-28 05:26:00,0.65665,0.65665,0.65635,0.65635,23200000.0
2009-07-28 05:27:00,0.65635,0.65675,0.65635,0.65635,115400000.0
2009-07-28 05:28:00,0.6564,0.6565,0.6564,0.6564,29000000.0
2009-07-28 05:29:00,0.65635,0.65635,0.65635,0.65635,44400000.0
2009-07-28 05:30:00,0.65635,0.65635,0.65625,0.65625,56400000.0
2009-07-28 05:31:00,0.65625,0.65625,0.65625,0.65625,4800000.0
2009-07-28 05:32:00,0.65625,0.65625,0.6562,0.6562,14400000.0
2009-07-28 05:33:00,0.6562,0.65635,0.6562,0.65635,77000000.0
2009-07-28 05:34:00,0.6565,0.65665,0.65645,0.65655,150600000.0
2009-07-28 05:35:00,0.65655,0.65655,0.65655,0.65655,9600000.0
2009-07-28 05:36:00,0.65655,0.65655,0.65655,0.65655,8000000.0
2009-07-28 05:37:00,0.65655,0.65655,0.65655,0.65655,24000000.0
2009-07-28 05:38:00,0.65655,0.65655,0.6564,0.6564,42000000.0
2009-07-28 05:39:00,0.6564,0.6564,0.65635,0.65635,28800000.0
2009-07-28 05:40:00,0.65625,0.65625,0.6561,0.6561,56000000.0
2009-07-28 05:41:00,0.6561,0.6561,0.65595,0.65605,62400000.0
2009-07-28 05:42:00,0.65605,0.65605,0.6557,0.656,253200001.0
2009-07-28 05:43:00,0.6559,0.65605,0.65575,0.65575,377800000.0
2009-07-28 05:44:00,0.6558,0.65615,0.65575,0.6559,169200000.0
2009-07-28 05:45:00,0.65595,0.65645,0.65595,0.65615,191000000.0
2009-07-28 05:46:00,0.65615,0.6563,0.65615,0.6563,144400000.0
2009-07-28 05:47:00,0.6563,0.65635,0.6563,0.6563,89800000.0
2009-07-28 05:48:00,0.6563,0.6563,0.6563,0.6563,16000000.0
2009-07-28 05:49:00,0.6563,0.6563,0.6563,0.6563,20800000.0
2009-07-28 05:50:00,0.6563,0.6563,0.65625,0.6563,57600000.0
2009-07-28 05:51:00,0.6563,0.65635,0.65625,0.6563,96200000.0
2009-07-28 05:52:00,0.6563,0.65635,0.6563,0.6563,33200000.0
2009-07-28 05:53:00,0.6563,0.65635,0.6563,0.65635,26600000.0
2009-07-28 05:54:00,0.65635,0.65635,0.6558,0.6561,100000000.0
2009-07-28 05:55:00,0.6561,0.65625,0.6561,0.65625,132000000.0
2009-07-28 05:56:00,0.65625,0.6563,0.6562,0.6562,45600000.0
2009-07-28 05:57:00,0.6562,0.65625,0.6562,0.65625,34400000.0
2009-07-28 05:58:00,0.65625,0.65625,0.65625,0.65625,84800000.0
2009-07-28 05:59:00,0.6563,0.6564,0.6563,0.6563,136200000.0
2009-07-28 06:00:00,0.6563,0.6563,0.6561,0.6562,126400000.0
2009-07-28 06:01:00,0.65625,0.65635,0.65625,0.65625,121000000.0
2009-07-28 06:02:00,0.65625,0.65625,0.6562,0.65625,99000000.0
2009-07-28 06:03:00,0.65625,0.6563,0.65625,0.6563,24400000.0
2009-07-28 06:04:00,0.6563,0.6565,0.6563,0.65635,101600000.0
2009-07-28 06:05:00,0.65635,0.6564,0.6563,0.6564,64600000.0
2009-07-28 06:06:00,0.6566,0.6566,0.65645,0.65645,95400000.0
2009-07-28 06:07:00,0.65645,0.6566,0.65645,0.6566,86400000.0
2009-07-28 06:08:00,0.6566,0.65765,0.6566,0.65745,164000001.0
2009-07-28 06:09:00,0.6573,0.65745,0.6568,0.65715,183400000.0
2009-07-28 06:10:00,0.6572,0.65765,0.6571,0.6576,259200000.0
2009-07-28 06:11:00,0.6578,0.6581,0.65755,0.658,109800000.0
2009-07-28 06:12:00,0.6581,0.6584,0.65805,0.65835,135200000.0
2009-07-28 06:13:00,0.6584,0.65865,0.6584,0.6586,152400000.0
2009-07-28 06:14:00,0.6587,0.65885,0.6575,0.6582,325799999.0
2009-07-28 06:15:00,0.65825,0.65825,0.658,0.658,139600000.0
2009-07-28 06:16:00,0.658,0.658,0.6577,0.6578,251200000.0
2009-07-28 06:17:00,0.6579,0.65815,0.6578,0.65815,125400000.0
2009-07-28 06:18:00,0.6582,0.6583,0.6578,0.6579,227800000.0
2009-07-28 06:19:00,0.658,0.6581,0.6578,0.6578,150600000.0
2009-07-28 06:20:00,0.6578,0.6578,0.6576,0.65775,187000000.0
2009-07-28 06:21:00,0.65775,0.65775,0.6576,0.6576,22400000.0
2009-07-28 06:22:00,0.6576,0.6578,0.6576,0.6578,62400000.0
2009-07-28 06:23:00,0.65775,0.6578,0.6576,0.6576,54400000.0
2009-07-28 06:24:00,0.6576,0.6577,0.6576,0.6577,33600000.0
2009-07-28 06:25:00,0.65743,0.65755,0.65721,0.6574,90400000.0
2009-07-28 06:26:00,0.6577,0.6577,0.6577,0.6577,4800000.0
2009-07-28 06:27:00,0.65755,0.6578,0.65755,0.6577,82600000.0
2009-07-28 06:28:00,0.6577,0.6578,0.6576,0.6576,181999999.0
2009-07-28 06:29:00,0.65755,0.6576,0.6575,0.6576,88400000.0
2009-07-28 06:30:00,0.6575,0.65765,0.6575,0.65765,124400000.0
2009-07-28 06:31:00,0.65765,0.6578,0.65765,0.65775,60000000.0
2009-07-28 06:32:00,0.6577,0.6577,0.6577,0.6577,29600000.0
2009-07-28 06:33:00,0.65785,0.6579,0.65785,0.6579,20200000.0
2009-07-28 06:34:00,0.65775,0.65775,0.65775,0.65775,9600000.0
2009-07-28 06:35:00,0.6579,0.65805,0.6579,0.65805,58800000.0
2009-07-28 06:36:00,0.65815,0.65845,0.65815,0.6584,49400000.0
2009-07-28 06:37:00,0.65835,0.65875,0.65835,0.65855,206999998.0
2009-07-28 06:38:00,0.65855,0.65865,0.65845,0.6585,114800000.0
2009-07-28 06:39:00,0.6585,0.6585,0.6584,0.65845,12600000.0
2009-07-28 06:40:00,0.65855,0.65895,0.65835,0.65845,117800000.0
2009-07-28 06:41:00,0.65855,0.65855,0.6584,0.6584,131600000.0
2009-07-28 06:42:00,0.6584,0.6584,0.65835,0.65835,68800000.0
2009-07-28 06:43:00,0.65835,0.6586,0.65835,0.6586,75600000.0
2009-07-28 06:44:00,0.65865,0.65865,0.65845,0.65855,91200000.0
2009-07-28 06:45:00,0.65855,0.65855,0.6584,0.6584,24600000.0
2009-07-28 06:46:00,0.6584,0.6589,0.6584,0.65885,98800000.0
2009-07-28 06:47:00,0.65885,0.6594,0.65885,0.65905,87800000.0
2009-07-28 06:48:00,0.6591,0.65915,0.6591,0.6591,26600000.0
2009-07-28 06:49:00,0.65905,0.65905,0.65895,0.659,22400000.0
2009-07-28 06:50:00,0.65905,0.65905,0.6588,0.6588,8200000.0
2009-07-28 06:51:00,0.6589,0.6592,0.6589,0.6592,19400000.0
2009-07-28 06:52:00,0.65915,0.65915,0.65915,0.65915,19200000.0
2009-07-28 06:53:00,0.65915,0.65985,0.65905,0.65915,96000000.0
2009-07-28 06:54:00,0.6593,0.65935,0.659,0.659,110800000.0
2009-07-28 06:55:00,0.65915,0.6592,0.65905,0.6591,124200000.0
2009-07-28 06:56:00,0.6591,0.6591,0.65895,0.659,218799999.0
2009-07-28 06:57:00,0.659,0.659,0.65885,0.65885,20200000.0
2009-07-28 06:58:00,0.6589,0.65895,0.6589,0.65895,25600000.0
2009-07-28 06:59:00,0.65895,0.659,0.65895,0.659,38400000.0
2009-07-28 07:00:00,0.659,0.659,0.6589,0.659,35200000.0
2009-07-28 07:01:00,0.659,0.659,0.65885,0.6589,42000000.0
2009-07-28 07:02:00,0.6589,0.65915,0.6588,0.6589,69800000.0
2009-07-28 07:03:00,0.6589,0.6591,0.65875,0.6588,224399999.0
2009-07-28 07:04:00,0.6588,0.65895,0.6588,0.65895,43200000.0
2009-07-28 07:05:00,0.65895,0.65895,0.65895,0.65895,26400000.0
2009-07-28 07:06:00,0.659,0.659,0.659,0.659,4000000.0
2009-07-28 07:07:00,0.659,0.659,0.65865,0.6587,57000000.0
2009-07-28 07:08:00,0.6587,0.6587,0.6587,0.6587,6400000.0
2009-07-28 07:09:00,0.6587,0.6588,0.65865,0.65865,42200000.0
2009-07-28 07:10:00,0.6587,0.6587,0.6587,0.6587,6400000.0
2009-07-28 07:11:00,0.65865,0.6588,0.65865,0.6587,103000000.0
2009-07-28 07:12:00,0.6587,0.65875,0.6587,0.6587,25600000.0
2009-07-28 07:13:00,0.6587,0.6587,0.65865,0.65865,75800001.0
2009-07-28 07:14:00,0.6588,0.6588,0.65875,0.65875,7400000.0
2009-07-28 07:15:00,0.65875,0.65875,0.6587,0.6587,7200000.0
2009-07-28 07:16:00,0.6587,0.65895,0.6587,0.65895,48800000.0
2009-07-28 07:17:00,0.659,0.6592,0.659,0.65915,27200000.0
2009-07-28 07:18:00,0.65915,0.65925,0.65915,0.65925,20800000.0
2009-07-28 07:19:00,0.65925,0.65955,0.65925,0.6595,132800000.0
2009-07-28 07:20:00,0.6597,0.6597,0.6595,0.6595,166000000.0
2009-07-28 07:21:00,0.6595,0.6598,0.65945,0.6598,184000000.0
2009-07-28 07:22:00,0.6598,0.6598,0.65955,0.65955,48000000.0
2009-07-28 07:23:00,0.65955,0.65965,0.6595,0.65965,114400000.0
2009-07-28 07:24:00,0.65965,0.65975,0.65965,0.6597,27200000.0
2009-07-28 07:25:00,0.6597,0.65975,0.65965,0.65965,33600000.0
2009-07-28 07:26:00,0.65965,0.65965,0.65965,0.65965,3200000.0
2009-07-28 07:27:00,0.65965,0.65965,0.6596,0.6596,9600000.0
2009-07-28 07:28:00,0.6596,0.6596,0.6596,0.6596,8000000.0
2009-07-28 07:29:00,0.65965,0.65965,0.65915,0.65945,150600002.0
2009-07-28 07:30:00,0.65945,0.6596,0.65945,0.6596,65000000.0
2009-07-28 07:31:00,0.6596,0.65965,0.65955,0.6596,182800000.0
2009-07-28 07:32:00,0.6596,0.6596,0.65935,0.65935,114199999.0
2009-07-28 07:33:00,0.6594,0.6594,0.6591,0.6593,57000000.0
2009-07-28 07:34:00,0.6593,0.6593,0.6593,0.6593,3200000.0
2009-07-28 07:35:00,0.6593,0.6593,0.65885,0.6592,236400000.0
2009-07-28 07:36:00,0.65915,0.6592,0.6591,0.65915,33200000.0
2009-07-28 07:37:00,0.65915,0.6593,0.65905,0.6591,211199999.0
2009-07-28 07:38:00,0.6591,0.6592,0.65885,0.6589,112600000.0
2009-07-28 07:39:00,0.65885,0.65905,0.65885,0.65905,69400000.0
2009-07-28 07:40:00,0.6591,0.6594,0.6591,0.65925,58000000.0
2009-07-28 07:41:00,0.65925,0.6593,0.65925,0.6593,29000000.0
2009-07-28 07:42:00,0.6593,0.6593,0.6591,0.6593,39000000.0
2009-07-28 07:43:00,0.6592,0.6596,0.6592,0.6596,239000000.0
2009-07-28 07:44:00,0.6596,0.6598,0.65945,0.65975,369600000.0
2009-07-28 07:45:00,0.6597,0.65995,0.6597,0.65975,72400000.0
2009-07-28 07:46:00,0.6598,0.66,0.65965,0.66,102000000.0
2009-07-28 07:47:00,0.66015,0.66015,0.6597,0.65975,304600000.0
2009-07-28 07:48:00,0.65985,0.65985,0.6592,0.65945,153400000.0
2009-07-28 07:49:00,0.6595,0.65955,0.6595,0.65955,57600000.0
2009-07-28 07:50:00,0.65955,0.6596,0.6595,0.6596,201800000.0
2009-07-28 07:51:00,0.6596,0.65965,0.6596,0.65965,113800000.0
2009-07-28 07:52:00,0.6596,0.65975,0.65955,0.65975,75400000.0
2009-07-28 07:53:00,0.65965,0.66015,0.6596,0.6599,212000000.0
2009-07-28 07:54:00,0.6599,0.6599,0.65965,0.65965,49000000.0
2009-07-28 07:55:00,0.65955,0.66015,0.65955,0.66015,230400000.0
2009-07-28 07:56:00,0.6601,0.6601,0.65965,0.6597,59800000.0
2009-07-28 07:57:00,0.65975,0.6599,0.65975,0.6599,13400000.0
2009-07-28 07:58:00,0.6599,0.6601,0.65975,0.6601,67400000.0
2009-07-28 07:59:00,0.66005,0.66005,0.65975,0.6598,73400000.0
2009-07-28 08:00:00,0.6598,0.6601,0.65975,0.6601,85400000.0
2009-07-28 08:01:00,0.6601,0.66025,0.6601,0.66025,50400000.0
2009-07-28 08:02:00,0.6602,0.66025,0.66005,0.6601,76400002.0
2009-07-28 08:03:00,0.6601,0.6601,0.65985,0.65985,289400001.0
2009-07-28 08:04:00,0.6598,0.65995,0.6598,0.6598,112600000.0
2009-07-28 08:05:00,0.6598,0.66005,0.65975,0.66005,194200000.0
2009-07-28 08:06:00,0.66005,0.66025,0.66005,0.66025,51600000.0
2009-07-28 08:07:00,0.6603,0.6604,0.6603,0.6604,92999999.0
2009-07-28 08:08:00,0.66045,0.66055,0.66035,0.6604,85800000.0
2009-07-28 08:09:00,0.6604,0.6604,0.6604,0.6604,14000000.0
2009-07-28 08:10:00,0.6604,0.66095,0.6604,0.66075,288399999.0
2009-07-28 08:11:00,0.6607,0.66095,0.6607,0.66085,140400000.0
2009-07-28 08:12:00,0.661,0.66135,0.661,0.66125,237800002.0
2009-07-28 08:13:00,0.66125,0.6614,0.6612,0.6614,261799999.0
2009-07-28 08:14:00,0.66135,0.66135,0.66125,0.66125,188800000.0
2009-07-28 08:15:00,0.661,0.6613,0.661,0.66115,402399997.0
2009-07-28 08:16:00,0.66115,0.66125,0.66075,0.66085,189400000.0
2009-07-28 08:17:00,0.66075,0.66085,0.6606,0.66085,269400000.0
2009-07-28 08:18:00,0.66085,0.66105,0.66075,0.66075,174400000.0
2009-07-28 08:19:00,0.66075,0.66105,0.66075,0.6609,97800001.0
2009-07-28 08:20:00,0.66085,0.66095,0.6608,0.66095,65600000.0
2009-07-28 08:21:00,0.66095,0.66095,0.6606,0.6606,393799998.0
2009-07-28 08:22:00,0.6606,0.6607,0.66045,0.6607,416999999.0
2009-07-28 08:23:00,0.6607,0.66085,0.66055,0.6606,390000000.0
2009-07-28 08:24:00,0.66065,0.66065,0.66055,0.66055,587000000.0
2009-07-28 08:25:00,0.66055,0.6608,0.66055,0.6608,198999998.0
2009-07-28 08:26:00,0.6608,0.66095,0.66065,0.66065,278399999.0
2009-07-28 08:27:00,0.6606,0.6606,0.66055,0.66055,216999999.0
2009-07-28 08:28:00,0.66055,0.6606,0.6605,0.6605,489400002.0
2009-07-28 08:29:00,0.6605,0.6607,0.66035,0.66065,733399994.0
2009-07-28 08:30:00,0.66065,0.66095,0.66065,0.66085,156800002.0
2009-07-28 08:31:00,0.6609,0.66095,0.6607,0.6608,198799999.0
2009-07-28 08:32:00,0.6608,0.66095,0.6608,0.6609,465199999.0
2009-07-28 08:33:00,0.6609,0.6611,0.6609,0.66105,190200000.0
2009-07-28 08:34:00,0.661,0.661,0.66085,0.66085,163199998.0
2009-07-28 08:35:00,0.66085,0.66085,0.66045,0.6607,503200004.0
2009-07-28 08:36:00,0.6607,0.6607,0.6603,0.66055,158000000.0
2009-07-28 08:37:00,0.66065,0.66085,0.66065,0.66085,210000002.0
2009-07-28 08:38:00,0.66085,0.66105,0.6608,0.66105,211599999.0
2009-07-28 08:39:00,0.661,0.661,0.6608,0.66085,300600000.0
2009-07-28 08:40:00,0.66095,0.661,0.6609,0.6609,93200000.0
2009-07-28 08:41:00,0.66095,0.661,0.6609,0.6609,147200002.0
2009-07-28 08:42:00,0.6609,0.661,0.6609,0.661,18800000.0
2009-07-28 08:43:00,0.661,0.661,0.66075,0.6608,310800000.0
2009-07-28 08:44:00,0.6608,0.6608,0.6607,0.6607,269200000.0
2009-07-28 08:45:00,0.66075,0.66075,0.6606,0.66065,173800000.0
2009-07-28 08:46:00,0.66065,0.66065,0.66065,0.66065,8000000.0
2009-07-28 08:47:00,0.6605,0.66053,0.66047,0.66053,39800000.0
2009-07-28 08:48:00,0.6606,0.66075,0.6606,0.66065,192600002.0
2009-07-28 08:49:00,0.66065,0.6609,0.66055,0.66055,379599999.0
2009-07-28 08:50:00,0.66055,0.6607,0.66055,0.6606,328799999.0
2009-07-28 08:51:00,0.6606,0.6606,0.6606,0.6606,9400000.0
2009-07-28 08:52:00,0.66065,0.66065,0.66065,0.66065,22600000.0
2009-07-28 08:53:00,0.66065,0.66065,0.66065,0.66065,24200000.0
2009-07-28 08:54:00,0.66065,0.6607,0.66065,0.6607,18000000.0
2009-07-28 08:55:00,0.66065,0.66065,0.6606,0.6606,13200000.0
2009-07-28 08:56:00,0.6606,0.6606,0.66055,0.66055,124800000.0
2009-07-28 08:57:00,0.66055,0.66065,0.66055,0.66065,132999999.0
2009-07-28 08:58:00,0.6607,0.66075,0.6606,0.6607,144999998.0
2009-07-28 08:59:00,0.6607,0.66085,0.6607,0.6607,46400000.0
2009-07-28 09:00:00,0.66075,0.66075,0.66065,0.66075,517800004.0
2009-07-28 09:01:00,0.66075,0.66115,0.6607,0.66095,417400002.0
2009-07-28 09:02:00,0.66095,0.66135,0.6609,0.66115,809999999.0
2009-07-28 09:03:00,0.66115,0.66115,0.66085,0.66085,300799999.0
2009-07-28 09:04:00,0.6609,0.6615,0.6609,0.6615,330599998.0
2009-07-28 09:05:00,0.66145,0.6618,0.66125,0.66155,367399998.0
2009-07-28 09:06:00,0.66165,0.66185,0.66135,0.6617,268800000.0
2009-07-28 09:07:00,0.6619,0.66195,0.6615,0.6619,236199999.0
2009-07-28 09:08:00,0.66185,0.662,0.66175,0.6619,446600000.0
2009-07-28 09:09:00,0.66195,0.6622,0.66175,0.66185,551200000.0
2009-07-28 09:10:00,0.66185,0.66205,0.6618,0.66195,628399999.0
2009-07-28 09:11:00,0.66195,0.662,0.66195,0.662,66600000.0
2009-07-28 09:12:00,0.662,0.66235,0.662,0.6621,369200000.0
2009-07-28 09:13:00,0.66205,0.6623,0.66195,0.66215,686399999.0
2009-07-28 09:14:00,0.66215,0.6622,0.66185,0.6622,283400000.0
2009-07-28 09:15:00,0.6622,0.6622,0.6616,0.6616,406799999.0
2009-07-28 09:16:00,0.6616,0.66195,0.66145,0.6619,284100000.0
2009-07-28 09:17:00,0.6619,0.6619,0.6618,0.6618,324999998.0
2009-07-28 09:18:00,0.66205,0.66205,0.6619,0.6619,190600004.0
2009-07-28 09:19:00,0.66195,0.66205,0.6619,0.66205,149800002.0
2009-07-28 09:20:00,0.66205,0.6621,0.6619,0.66195,123600000.0
2009-07-28 09:21:00,0.662,0.662,0.6619,0.6619,84000000.0
2009-07-28 09:22:00,0.6619,0.662,0.6619,0.66195,21200000.0
2009-07-28 09:23:00,0.66195,0.66195,0.66195,0.66195,54400000.0
2009-07-28 09:24:00,0.66195,0.6622,0.6619,0.662,128200000.0
2009-07-28 09:25:00,0.662,0.662,0.662,0.662,67200000.0
2009-07-28 09:26:00,0.66205,0.66205,0.662,0.662,43200000.0
2009-07-28 09:27:00,0.66195,0.66215,0.6618,0.66205,141600000.0
2009-07-28 09:28:00,0.66205,0.66215,0.662,0.662,109400000.0
2009-07-28 09:29:00,0.662,0.66205,0.662,0.66205,36000000.0
2009-07-28 09:30:00,0.662,0.66205,0.662,0.66205,66000000.0
2009-07-28 09:31:00,0.66215,0.6623,0.66205,0.6623,184000000.0
2009-07-28 09:32:00,0.6625,0.6628,0.6624,0.6628,288599999.0
2009-07-28 09:33:00,0.66275,0.6629,0.66265,0.6627,214800000.0
2009-07-28 09:34:00,0.66275,0.66275,0.66275,0.66275,11200000.0
2009-07-28 09:35:00,0.66275,0.66325,0.66265,0.66325,123199999.0
2009-07-28 09:36:00,0.6632,0.66335,0.66285,0.6629,363200000.0
2009-07-28 09:37:00,0.6629,0.6629,0.6627,0.6627,100000001.0
2009-07-28 09:38:00,0.6627,0.66285,0.66265,0.66285,227200000.0
2009-07-28 09:39:00,0.6629,0.66315,0.6628,0.663,390599998.0
2009-07-28 09:40:00,0.663,0.66325,0.6629,0.6629,467399999.0
2009-07-28 09:41:00,0.6629,0.663,0.6628,0.66295,156400000.0
2009-07-28 09:42:00,0.663,0.6632,0.66285,0.6632,336400001.0
2009-07-28 09:43:00,0.6632,0.6632,0.663,0.66305,107400000.0
2009-07-28 09:44:00,0.66305,0.6632,0.663,0.66305,509800001.0
2009-07-28 09:45:00,0.663,0.66305,0.663,0.66305,53800000.0
2009-07-28 09:46:00,0.66305,0.66315,0.663,0.6631,187199999.0
2009-07-28 09:47:00,0.6631,0.6631,0.6627,0.6627,231000000.0
2009-07-28 09:48:00,0.6627,0.6632,0.6627,0.66305,401200000.0
2009-07-28 09:49:00,0.66305,0.6633,0.663,0.6633,476999999.0
2009-07-28 09:50:00,0.6633,0.66335,0.66325,0.6633,115400000.0
2009-07-28 09:51:00,0.6633,0.66335,0.66305,0.6631,248200002.0
2009-07-28 09:52:00,0.6631,0.6632,0.66305,0.6631,271400000.0
2009-07-28 09:53:00,0.66305,0.6631,0.66295,0.66295,148200000.0
2009-07-28 09:54:00,0.66295,0.66295,0.6626,0.66295,189100001.0
2009-07-28 09:55:00,0.66295,0.66295,0.66255,0.6629,647400001.0
2009-07-28 09:56:00,0.66295,0.663,0.66275,0.6629,491000005.0
2009-07-28 09:57:00,0.66285,0.66285,0.66265,0.6627,490200004.0
2009-07-28 09:58:00,0.66265,0.66265,0.6626,0.66265,197800000.0
2009-07-28 09:59:00,0.6626,0.66265,0.6624,0.66245,251799996.0
2009-07-28 10:00:00,0.6626,0.6626,0.6625,0.6625,277000000.0
2009-07-28 10:01:00,0.6625,0.6625,0.6622,0.6622,433800001.0
2009-07-28 10:02:00,0.6622,0.6624,0.66215,0.6622,758800002.0
2009-07-28 10:03:00,0.6622,0.6622,0.66185,0.6621,391000002.0
2009-07-28 10:04:00,0.6621,0.6622,0.662,0.66215,204200000.0
2009-07-28 10:05:00,0.66215,0.66215,0.66195,0.6621,299800001.0
2009-07-28 10:06:00,0.66215,0.6623,0.66215,0.66225,133600000.0
2009-07-28 10:07:00,0.6623,0.6626,0.6623,0.66235,528199996.0
2009-07-28 10:08:00,0.66235,0.66235,0.66205,0.6623,399200000.0
2009-07-28 10:09:00,0.6623,0.66245,0.66225,0.6624,307000000.0
2009-07-28 10:10:00,0.6624,0.66255,0.6623,0.66245,315400001.0
2009-07-28 10:11:00,0.66245,0.6627,0.66245,0.66245,469800002.0
2009-07-28 10:12:00,0.6625,0.6625,0.66245,0.66245,237200004.0
2009-07-28 10:13:00,0.66245,0.6625,0.66245,0.66245,246400000.0
2009-07-28 10:14:00,0.66255,0.66255,0.66245,0.66245,22800000.0
2009-07-28 10:15:00,0.66245,0.66255,0.6624,0.66245,323199998.0
2009-07-28 10:16:00,0.6625,0.6625,0.66245,0.6625,32800000.0
2009-07-28 10:17:00,0.66245,0.66255,0.66245,0.66245,214800002.0
2009-07-28 10:18:00,0.66245,0.6626,0.66215,0.66255,136600001.0
2009-07-28 10:19:00,0.66245,0.66245,0.6624,0.6624,88800000.0
2009-07-28 10:20:00,0.66245,0.6625,0.6624,0.6625,103000000.0
2009-07-28 10:21:00,0.6625,0.66265,0.66245,0.6625,382400001.0
2009-07-28 10:22:00,0.66255,0.66255,0.6624,0.6625,450200000.0
2009-07-28 10:23:00,0.6625,0.6625,0.6625,0.6625,4800000.0
2009-07-28 10:24:00,0.6625,0.6625,0.6623,0.6623,215000000.0
2009-07-28 10:25:00,0.6623,0.6624,0.6623,0.66235,101000000.0
2009-07-28 10:26:00,0.66235,0.6624,0.6623,0.6624,250800000.0
2009-07-28 10:27:00,0.66245,0.6625,0.66245,0.6625,2000000.0
2009-07-28 10:28:00,0.66245,0.6625,0.6624,0.6625,84200000.0
2009-07-28 10:29:00,0.6624,0.6625,0.66235,0.6624,77600000.0
2009-07-28 10:30:00,0.6624,0.6624,0.662,0.66205,328399997.0
2009-07-28 10:31:00,0.66205,0.66205,0.66175,0.66185,534400001.0
2009-07-28 10:32:00,0.6619,0.66195,0.6617,0.66195,404799998.0
2009-07-28 10:33:00,0.66195,0.66205,0.6619,0.66205,329799999.0
2009-07-28 10:34:00,0.66205,0.66205,0.66175,0.66175,400600002.0
2009-07-28 10:35:00,0.6617,0.6618,0.66165,0.66165,414399999.0
2009-07-28 10:36:00,0.6617,0.6617,0.66145,0.6615,411799999.0
2009-07-28 10:37:00,0.6615,0.66165,0.6614,0.6614,413600001.0
2009-07-28 10:38:00,0.6614,0.66145,0.66085,0.6609,655600001.0
2009-07-28 10:39:00,0.6609,0.66125,0.6609,0.66115,597899999.0
2009-07-28 10:40:00,0.6612,0.6613,0.6612,0.6613,29500000.0
2009-07-28 10:41:00,0.66125,0.6616,0.6612,0.66155,150399999.0
2009-07-28 10:42:00,0.6615,0.6618,0.66145,0.66175,269600000.0
2009-07-28 10:43:00,0.66175,0.66175,0.66155,0.6616,306199999.0
2009-07-28 10:44:00,0.6616,0.6616,0.6614,0.6615,216599998.0
2009-07-28 10:45:00,0.6615,0.66165,0.66145,0.6616,183800001.0
2009-07-28 10:46:00,0.6616,0.6616,0.6614,0.66155,108999999.0
2009-07-28 10:47:00,0.66155,0.6616,0.66155,0.6616,52800000.0
2009-07-28 10:48:00,0.6616,0.6616,0.6613,0.6615,218800001.0
2009-07-28 10:49:00,0.6615,0.6616,0.6614,0.66145,92800000.0
2009-07-28 10:50:00,0.66145,0.6615,0.6613,0.66135,50400000.0
2009-07-28 10:51:00,0.6615,0.6615,0.66125,0.66135,85000000.0
2009-07-28 10:52:00,0.66135,0.6614,0.66135,0.6614,47400000.0
2009-07-28 10:53:00,0.6614,0.6617,0.6614,0.66145,160000000.0
2009-07-28 10:54:00,0.66145,0.6616,0.66145,0.66155,99200000.0
2009-07-28 10:55:00,0.6615,0.66155,0.6615,0.66155,129200000.0
2009-07-28 10:56:00,0.66155,0.66155,0.6611,0.6613,636200003.0
2009-07-28 10:57:00,0.6613,0.66135,0.66105,0.6612,509400001.0
2009-07-28 10:58:00,0.6612,0.6614,0.6612,0.66135,248200000.0
2009-07-28 10:59:00,0.66135,0.66135,0.66115,0.66125,391000000.0
2009-07-28 11:00:00,0.6612,0.6612,0.6611,0.6612,82600000.0
2009-07-28 11:01:00,0.66135,0.6614,0.66115,0.66115,202800001.0
2009-07-28 11:02:00,0.6611,0.66115,0.6609,0.66095,369200000.0
2009-07-28 11:03:00,0.66095,0.66095,0.66065,0.6607,176200000.0
2009-07-28 11:04:00,0.6607,0.6609,0.66065,0.6608,169800000.0
2009-07-28 11:05:00,0.6608,0.66105,0.6607,0.661,202999999.0
2009-07-28 11:06:00,0.66095,0.66115,0.66085,0.66085,223600000.0
2009-07-28 11:07:00,0.66085,0.6611,0.6608,0.66095,362400002.0
2009-07-28 11:08:00,0.661,0.66155,0.661,0.66135,196999999.0
2009-07-28 11:09:00,0.66135,0.66165,0.66125,0.66165,239599999.0
2009-07-28 11:10:00,0.66155,0.6616,0.66145,0.6615,277400002.0
2009-07-28 11:11:00,0.6615,0.6617,0.6613,0.6617,441800000.0
2009-07-28 11:12:00,0.6617,0.66195,0.66165,0.66185,336800002.0
2009-07-28 11:13:00,0.66185,0.66205,0.66185,0.662,132200000.0
2009-07-28 11:14:00,0.6621,0.6622,0.66185,0.66195,279199998.0
2009-07-28 11:15:00,0.66195,0.662,0.66185,0.662,132200001.0
2009-07-28 11:16:00,0.66205,0.66215,0.662,0.6621,189000001.0
2009-07-28 11:17:00,0.6621,0.66225,0.662,0.662,279799999.0
2009-07-28 11:18:00,0.662,0.6622,0.662,0.662,257600001.0
2009-07-28 11:19:00,0.66215,0.6623,0.6619,0.6621,259399998.0
2009-07-28 11:20:00,0.6621,0.6622,0.6618,0.6618,198399999.0
2009-07-28 11:21:00,0.6618,0.6618,0.6616,0.6617,119600000.0
2009-07-28 11:22:00,0.6617,0.6617,0.6616,0.6616,85199999.0
2009-07-28 11:23:00,0.6616,0.66165,0.6616,0.66165,325999999.0
2009-07-28 11:24:00,0.6617,0.66175,0.6617,0.6617,189800000.0
2009-07-28 11:25:00,0.6617,0.6618,0.66165,0.6618,148599998.0
2009-07-28 11:26:00,0.6618,0.6619,0.6618,0.6618,15200000.0
2009-07-28 11:27:00,0.6616,0.6618,0.66115,0.6612,379799999.0
2009-07-28 11:28:00,0.6612,0.66125,0.66115,0.66115,234000000.0
2009-07-28 11:29:00,0.6612,0.66155,0.6612,0.66155,1468400005.0
2009-07-28 11:30:00,0.66145,0.66145,0.6612,0.66125,568399999.0
2009-07-28 11:31:00,0.66125,0.66125,0.66115,0.66125,240000001.0
2009-07-28 11:32:00,0.6613,0.6613,0.66115,0.6612,186400000.0
2009-07-28 11:33:00,0.66115,0.66125,0.66115,0.66115,357999999.0
2009-07-28 11:34:00,0.66115,0.66115,0.66105,0.66105,73200000.0
2009-07-28 11:35:00,0.66105,0.6611,0.66105,0.6611,82600000.0
2009-07-28 11:36:00,0.6613,0.66135,0.6611,0.6612,167200001.0
2009-07-28 11:37:00,0.66125,0.6613,0.66115,0.6612,408599997.0
2009-07-28 11:38:00,0.66125,0.66135,0.6612,0.6613,236400000.0
2009-07-28 11:39:00,0.6613,0.66175,0.66125,0.66175,645600002.0
2009-07-28 11:40:00,0.6617,0.66195,0.6616,0.66165,456200003.0
2009-07-28 11:41:00,0.66165,0.6617,0.6615,0.6617,436599996.0
2009-07-28 11:42:00,0.66165,0.662,0.66155,0.66165,871000001.0
2009-07-28 11:43:00,0.66165,0.66175,0.6616,0.66165,429399997.0
2009-07-28 11:44:00,0.66165,0.6619,0.66165,0.6618,358999999.0
2009-07-28 11:45:00,0.66175,0.66175,0.66135,0.6615,538599998.0
2009-07-28 11:46:00,0.6615,0.6615,0.6613,0.6614,412000001.0
2009-07-28 11:47:00,0.6614,0.6614,0.66115,0.66125,250200000.0
2009-07-28 11:48:00,0.66125,0.66125,0.6611,0.6612,306800002.0
2009-07-28 11:49:00,0.66115,0.6614,0.66115,0.66135,146400000.0
2009-07-28 11:50:00,0.66135,0.66135,0.66125,0.66125,51200000.0
2009-07-28 11:51:00,0.6613,0.6615,0.66115,0.66125,109600000.0
2009-07-28 11:52:00,0.6612,0.6614,0.66115,0.66135,763200002.0
2009-07-28 11:53:00,0.66135,0.66135,0.6612,0.6613,311799998.0
2009-07-28 11:54:00,0.66125,0.6615,0.66125,0.6614,225200000.0
2009-07-28 11:55:00,0.6614,0.66165,0.6614,0.6616,274000000.0
2009-07-28 11:56:00,0.66155,0.6617,0.6615,0.6617,88600000.0
2009-07-28 11:57:00,0.6617,0.6617,0.6615,0.6616,463599998.0
2009-07-28 11:58:00,0.6616,0.66175,0.6615,0.66165,198399997.0
2009-07-28 11:59:00,0.66165,0.6617,0.66165,0.6617,92200002.0
2009-07-28 12:00:00,0.6617,0.66175,0.6616,0.6616,59400000.0
2009-07-28 12:01:00,0.6616,0.6616,0.6615,0.6616,210200002.0
2009-07-28 12:02:00,0.6616,0.6617,0.6616,0.6616,237799997.0
2009-07-28 12:03:00,0.66165,0.6617,0.6616,0.6617,321399990.0
2009-07-28 12:04:00,0.6617,0.6618,0.6616,0.6618,130600000.0
2009-07-28 12:05:00,0.6618,0.6618,0.66155,0.6616,145200000.0
2009-07-28 12:06:00,0.6616,0.6618,0.66155,0.6618,331399994.0
2009-07-28 12:07:00,0.6617,0.6617,0.6617,0.6617,1800000.0
2009-07-28 12:08:00,0.66175,0.66185,0.66175,0.66185,17800000.0
2009-07-28 12:09:00,0.66185,0.66185,0.6618,0.66185,171800000.0
2009-07-28 12:10:00,0.66185,0.6619,0.6618,0.6618,246000000.0
2009-07-28 12:11:00,0.6618,0.6618,0.66175,0.66175,95600000.0
2009-07-28 12:12:00,0.6617,0.66175,0.6617,0.6617,103000001.0
2009-07-28 12:13:00,0.66175,0.66175,0.6617,0.6617,60600000.0
2009-07-28 12:14:00,0.6617,0.6619,0.6617,0.6619,123200000.0
2009-07-28 12:15:00,0.66185,0.66195,0.6618,0.6619,62800000.0
2009-07-28 12:16:00,0.6619,0.6619,0.6618,0.6618,42200000.0
2009-07-28 12:17:00,0.6618,0.6618,0.6618,0.6618,20200000.0
2009-07-28 12:18:00,0.6616,0.66173,0.66153,0.66162,414000000.0
2009-07-28 12:19:00,0.66175,0.66185,0.6617,0.66185,89000000.0
2009-07-28 12:20:00,0.662,0.6621,0.6619,0.662,39000000.0
2009-07-28 12:21:00,0.662,0.662,0.66195,0.662,55200000.0
2009-07-28 12:22:00,0.66205,0.66205,0.66205,0.66205,14400000.0
2009-07-28 12:23:00,0.662,0.662,0.662,0.662,9800000.0
2009-07-28 12:24:00,0.6621,0.6621,0.66205,0.6621,93000001.0
2009-07-28 12:25:00,0.6621,0.66225,0.6621,0.6621,25800000.0
2009-07-28 12:26:00,0.6621,0.6622,0.6621,0.6621,111400002.0
2009-07-28 12:27:00,0.6621,0.6623,0.662,0.6621,197800000.0
2009-07-28 12:28:00,0.6621,0.66225,0.6621,0.66215,350400001.0
2009-07-28 12:29:00,0.66215,0.6624,0.66215,0.6624,135200000.0
2009-07-28 12:30:00,0.66245,0.6625,0.66225,0.66245,105600000.0
2009-07-28 12:31:00,0.66235,0.66245,0.66235,0.6624,36200000.0
2009-07-28 12:32:00,0.6624,0.66245,0.6623,0.6623,34400000.0
2009-07-28 12:33:00,0.6623,0.66235,0.6623,0.66235,59600000.0
2009-07-28 12:34:00,0.66221,0.66229,0.66217,0.66221,132200000.0
2009-07-28 12:35:00,0.6623,0.6623,0.66225,0.66225,28800000.0
2009-07-28 12:36:00,0.6622,0.6622,0.6622,0.6622,48000000.0
2009-07-28 12:37:00,0.6622,0.6622,0.66205,0.6621,106400000.0
2009-07-28 12:38:00,0.6621,0.66255,0.6621,0.66235,104200000.0
2009-07-28 12:39:00,0.66225,0.66255,0.6621,0.6624,185800000.0
2009-07-28 12:40:00,0.6624,0.6624,0.66215,0.66215,54000000.0
2009-07-28 12:41:00,0.6621,0.66215,0.6621,0.6621,90400000.0
2009-07-28 12:42:00,0.6621,0.6621,0.6621,0.6621,35200000.0
2009-07-28 12:43:00,0.6621,0.6621,0.66195,0.662,78800000.0
2009-07-28 12:44:00,0.6621,0.66215,0.6619,0.6621,417200003.0
2009-07-28 12:45:00,0.6622,0.66235,0.66205,0.6621,211200001.0
2009-07-28 12:46:00,0.6621,0.6621,0.66205,0.66205,84600000.0
2009-07-28 12:47:00,0.6621,0.6621,0.6621,0.6621,10000000.0
2009-07-28 12:48:00,0.66205,0.66215,0.66205,0.66205,44000000.0
2009-07-28 12:49:00,0.66205,0.66215,0.662,0.66205,291200000.0
2009-07-28 12:50:00,0.66205,0.66205,0.662,0.66205,91599997.0
2009-07-28 12:51:00,0.662,0.66205,0.66165,0.66175,435599999.0
2009-07-28 12:52:00,0.66175,0.66175,0.6617,0.6617,7400000.0
2009-07-28 12:53:00,0.6619,0.6619,0.6616,0.6617,345800003.0
2009-07-28 12:54:00,0.66165,0.6617,0.6616,0.66165,136000000.0
2009-07-28 12:55:00,0.66165,0.6617,0.6616,0.66165,228200001.0
2009-07-28 12:56:00,0.66165,0.66165,0.6616,0.6616,157599999.0
2009-07-28 12:57:00,0.6616,0.66165,0.6616,0.6616,137199998.0
2009-07-28 12:58:00,0.6616,0.6616,0.6616,0.6616,58000000.0
2009-07-28 12:59:00,0.6616,0.66165,0.6616,0.6616,121200000.0
2009-07-28 13:00:00,0.6615,0.6616,0.6615,0.66155,443600003.0
2009-07-28 13:01:00,0.66155,0.66155,0.6615,0.66155,248800000.0
2009-07-28 13:02:00,0.6615,0.6616,0.6612,0.66135,153599999.0
2009-07-28 13:03:00,0.6613,0.66135,0.66125,0.66125,233600002.0
2009-07-28 13:04:00,0.66125,0.6613,0.66125,0.6613,412000001.0
2009-07-28 13:05:00,0.6613,0.66135,0.6613,0.6613,274000000.0
2009-07-28 13:06:00,0.6614,0.6614,0.6613,0.6614,297400001.0
2009-07-28 13:07:00,0.6614,0.6614,0.66125,0.66125,652600002.0
2009-07-28 13:08:00,0.66125,0.66145,0.6612,0.66125,302799998.0
2009-07-28 13:09:00,0.66125,0.66155,0.66125,0.66155,294399995.0
2009-07-28 13:10:00,0.6616,0.66195,0.6615,0.66195,247399999.0
2009-07-28 13:11:00,0.66195,0.66195,0.6618,0.6618,67600000.0
2009-07-28 13:12:00,0.6618,0.6618,0.6618,0.6618,28000000.0
2009-07-28 13:13:00,0.6618,0.66185,0.6618,0.66185,21600000.0
2009-07-28 13:14:00,0.66185,0.6619,0.6618,0.6619,44000000.0
2009-07-28 13:15:00,0.66195,0.6621,0.6619,0.66195,128999999.0
2009-07-28 13:16:00,0.66195,0.66215,0.6618,0.6618,245900000.0
2009-07-28 13:17:00,0.6618,0.66185,0.6618,0.6618,61800000.0
2009-07-28 13:18:00,0.6619,0.6619,0.6618,0.6618,125600000.0
2009-07-28 13:19:00,0.6618,0.6619,0.66165,0.66165,98000000.0
2009-07-28 13:20:00,0.66165,0.66165,0.6612,0.6612,294000000.0
2009-07-28 13:21:00,0.6612,0.6613,0.6612,0.66125,112399999.0
2009-07-28 13:22:00,0.6613,0.6613,0.6612,0.6613,182800000.0
2009-07-28 13:23:00,0.66125,0.6613,0.6612,0.6613,100400000.0
2009-07-28 13:24:00,0.6613,0.6613,0.6612,0.6613,36400000.0
2009-07-28 13:25:00,0.6613,0.6613,0.6611,0.6611,295200000.0
2009-07-28 13:26:00,0.6611,0.6611,0.6611,0.6611,174400000.0
2009-07-28 13:27:00,0.6611,0.6611,0.6611,0.6611,46200000.0
2009-07-28 13:28:00,0.6611,0.6611,0.661,0.661,78700000.0
2009-07-28 13:29:00,0.661,0.6617,0.661,0.6617,315000000.0
2009-07-28 13:30:00,0.6617,0.6617,0.6612,0.6613,290200001.0
2009-07-28 13:31:00,0.6613,0.6617,0.6613,0.6614,242000000.0
2009-07-28 13:32:00,0.6614,0.6616,0.6613,0.6613,181800000.0
2009-07-28 13:33:00,0.6613,0.6615,0.6613,0.6613,106600000.0
2009-07-28 13:34:00,0.6613,0.6613,0.661,0.661,220000000.0
2009-07-28 13:35:00,0.661,0.6611,0.661,0.661,121800000.0
2009-07-28 13:36:00,0.661,0.66105,0.6608,0.6608,415600001.0
2009-07-28 13:37:00,0.6608,0.66105,0.6608,0.66095,189999999.0
2009-07-28 13:38:00,0.66095,0.661,0.6607,0.6608,224800000.0
2009-07-28 13:39:00,0.6608,0.6608,0.6605,0.66065,449200002.0
2009-07-28 13:40:00,0.66075,0.66085,0.66045,0.66055,696800005.0
2009-07-28 13:41:00,0.66055,0.66095,0.66035,0.66085,348200001.0
2009-07-28 13:42:00,0.6609,0.6609,0.66055,0.6606,295600001.0
2009-07-28 13:43:00,0.66065,0.6609,0.66055,0.6609,146000000.0
2009-07-28 13:44:00,0.66085,0.661,0.6606,0.6609,243900000.0
2009-07-28 13:45:00,0.66075,0.66075,0.66055,0.66055,142800000.0
2009-07-28 13:46:00,0.6606,0.66065,0.66055,0.6606,62200000.0
2009-07-28 13:47:00,0.66055,0.66055,0.66055,0.66055,3000000.0
2009-07-28 13:48:00,0.66055,0.66055,0.6603,0.6604,289799999.0
2009-07-28 13:49:00,0.66045,0.66045,0.6602,0.6602,390000001.0
2009-07-28 13:50:00,0.6602,0.6602,0.6597,0.65995,438000002.0
2009-07-28 13:51:00,0.6599,0.66,0.6595,0.65955,418000002.0
2009-07-28 13:52:00,0.65955,0.65995,0.65955,0.65975,333800000.0
2009-07-28 13:53:00,0.6598,0.65995,0.6597,0.6598,279200000.0
2009-07-28 13:54:00,0.65975,0.66005,0.6596,0.6599,205000000.0
2009-07-28 13:55:00,0.6599,0.6601,0.6595,0.6595,258600000.0
2009-07-28 13:56:00,0.6595,0.65955,0.6592,0.6593,166400000.0
2009-07-28 13:57:00,0.6593,0.6599,0.6593,0.6598,342400000.0
2009-07-28 13:58:00,0.6598,0.66,0.6597,0.66,105000000.0
2009-07-28 13:59:00,0.65995,0.66015,0.65995,0.66015,68600000.0
2009-07-28 14:00:00,0.6601,0.66015,0.6599,0.65995,146399999.0
2009-07-28 14:01:00,0.66,0.6603,0.65995,0.66025,164400000.0
2009-07-28 14:02:00,0.6602,0.6603,0.66015,0.66025,191999999.0
2009-07-28 14:03:00,0.6602,0.6608,0.6602,0.6608,209199999.0
2009-07-28 14:04:00,0.6608,0.66115,0.6608,0.661,434600004.0
2009-07-28 14:05:00,0.661,0.66125,0.661,0.6611,133200000.0
2009-07-28 14:06:00,0.6611,0.6612,0.66105,0.6611,127400000.0
2009-07-28 14:07:00,0.661,0.6611,0.661,0.661,54200000.0
2009-07-28 14:08:00,0.66095,0.6611,0.6609,0.661,119999999.0
2009-07-28 14:09:00,0.66105,0.66105,0.66075,0.661,415600000.0
2009-07-28 14:10:00,0.661,0.661,0.6607,0.6608,363000003.0
2009-07-28 14:11:00,0.66075,0.66095,0.66075,0.66075,640200003.0
2009-07-28 14:12:00,0.6609,0.6612,0.66075,0.6612,128000000.0
2009-07-28 14:13:00,0.6611,0.6612,0.6609,0.66095,108000000.0
2009-07-28 14:14:00,0.661,0.661,0.66055,0.66055,418600002.0
2009-07-28 14:15:00,0.66055,0.6608,0.66035,0.66045,400199998.0
2009-07-28 14:16:00,0.66045,0.6607,0.6603,0.66065,385800000.0
2009-07-28 14:17:00,0.66065,0.6607,0.66045,0.6606,598000003.0
2009-07-28 14:18:00,0.6606,0.661,0.6606,0.661,301200003.0
2009-07-28 14:19:00,0.661,0.66105,0.6609,0.661,283600001.0
2009-07-28 14:20:00,0.661,0.66105,0.66075,0.66075,346199999.0
2009-07-28 14:21:00,0.6608,0.66095,0.66075,0.6609,250000000.0
2009-07-28 14:22:00,0.6609,0.6609,0.6606,0.6606,184800000.0
2009-07-28 14:23:00,0.6606,0.6606,0.66035,0.6605,182000000.0
2009-07-28 14:24:00,0.6605,0.66055,0.6605,0.66055,155600000.0
2009-07-28 14:25:00,0.66055,0.66055,0.6605,0.6605,158800000.0
2009-07-28 14:26:00,0.6605,0.6606,0.66045,0.6606,84000000.0
2009-07-28 14:27:00,0.6606,0.6606,0.66035,0.66035,156400000.0
2009-07-28 14:28:00,0.66035,0.66045,0.66035,0.66035,99600000.0
2009-07-28 14:29:00,0.66035,0.66065,0.6603,0.66065,379000000.0
2009-07-28 14:30:00,0.6606,0.6608,0.6606,0.6608,173000000.0
2009-07-28 14:31:00,0.6608,0.6608,0.6606,0.66065,87799999.0
2009-07-28 14:32:00,0.6606,0.6608,0.6606,0.66075,355399999.0
2009-07-28 14:33:00,0.66075,0.66075,0.66035,0.66055,483000000.0
2009-07-28 14:34:00,0.66055,0.66055,0.66035,0.66045,363000010.0
2009-07-28 14:35:00,0.66045,0.66045,0.66025,0.6603,245800006.0
2009-07-28 14:36:00,0.6603,0.66035,0.66025,0.66025,170000000.0
2009-07-28 14:37:00,0.66025,0.66025,0.65985,0.65985,268599999.0
2009-07-28 14:38:00,0.65985,0.65995,0.6598,0.6599,539000002.0
2009-07-28 14:39:00,0.6599,0.66015,0.65985,0.66,663400000.0
2009-07-28 14:40:00,0.66,0.6602,0.65995,0.6602,263800002.0
2009-07-28 14:41:00,0.6602,0.6602,0.6601,0.6601,210000002.0
2009-07-28 14:42:00,0.6601,0.6604,0.6601,0.6601,437800002.0
2009-07-28 14:43:00,0.6601,0.6601,0.6601,0.6601,88400000.0
2009-07-28 14:44:00,0.6601,0.66015,0.6598,0.6598,315200001.0
2009-07-28 14:45:00,0.6598,0.6603,0.6598,0.6602,226799997.0
2009-07-28 14:46:00,0.6604,0.66055,0.66025,0.66045,155800002.0
2009-07-28 14:47:00,0.66055,0.6608,0.66055,0.66065,251000001.0
2009-07-28 14:48:00,0.66075,0.6609,0.66075,0.66075,248599996.0
2009-07-28 14:49:00,0.66075,0.6608,0.66065,0.6607,124800000.0
2009-07-28 14:50:00,0.66065,0.6607,0.66055,0.66065,194400000.0
2009-07-28 14:51:00,0.66065,0.66075,0.6606,0.6606,62000000.0
2009-07-28 14:52:00,0.6606,0.6607,0.66055,0.6607,224800000.0
2009-07-28 14:53:00,0.6607,0.66105,0.6607,0.661,194400000.0
2009-07-28 14:54:00,0.66095,0.6611,0.66085,0.66105,279400000.0
2009-07-28 14:55:00,0.66105,0.66125,0.661,0.66115,687200001.0
2009-07-28 14:56:00,0.66105,0.66115,0.66085,0.661,1273400008.0
2009-07-28 14:57:00,0.66105,0.66125,0.66095,0.66115,1008999994.0
2009-07-28 14:58:00,0.6611,0.6612,0.661,0.66115,636999998.0
2009-07-28 14:59:00,0.66115,0.66115,0.66105,0.66105,360200002.0
2009-07-28 15:00:00,0.6611,0.66115,0.66075,0.6608,464199998.0
2009-07-28 15:01:00,0.6608,0.6608,0.66065,0.66065,358000005.0
2009-07-28 15:02:00,0.66065,0.66075,0.6606,0.6606,837400003.0
2009-07-28 15:03:00,0.6606,0.66075,0.6606,0.66075,461600004.0
2009-07-28 15:04:00,0.66075,0.66075,0.6607,0.6607,120999999.0
2009-07-28 15:05:00,0.66075,0.66075,0.6606,0.6606,463199999.0
2009-07-28 15:06:00,0.6606,0.6606,0.6599,0.65995,368000003.0
2009-07-28 15:07:00,0.65995,0.66005,0.6598,0.6598,523200002.0
2009-07-28 15:08:00,0.6598,0.66025,0.65975,0.66005,478999997.0
2009-07-28 15:09:00,0.66,0.66,0.65975,0.65975,218000002.0
2009-07-28 15:10:00,0.65975,0.65975,0.6595,0.65965,646400002.0
2009-07-28 15:11:00,0.65965,0.6597,0.65955,0.6596,378600004.0
2009-07-28 15:12:00,0.6596,0.65965,0.6593,0.6593,522400000.0
2009-07-28 15:13:00,0.6593,0.65945,0.6593,0.65945,199200000.0
2009-07-28 15:14:00,0.65945,0.6596,0.65925,0.65925,629000007.0
2009-07-28 15:15:00,0.65935,0.6594,0.6592,0.65925,410800001.0
2009-07-28 15:16:00,0.65925,0.65935,0.6592,0.6593,232200000.0
2009-07-28 15:17:00,0.65935,0.6594,0.6591,0.6592,593400000.0
2009-07-28 15:18:00,0.65915,0.65935,0.6591,0.65935,116600000.0
2009-07-28 15:19:00,0.65915,0.6592,0.6586,0.6587,415600001.0
2009-07-28 15:20:00,0.6588,0.6588,0.65825,0.6583,528200005.0
2009-07-28 15:21:00,0.6583,0.6586,0.6582,0.6584,433200000.0
2009-07-28 15:22:00,0.65835,0.65835,0.65795,0.6581,368599999.0
2009-07-28 15:23:00,0.65805,0.65845,0.658,0.65825,872000002.0
2009-07-28 15:24:00,0.65825,0.65855,0.6579,0.6579,645500003.0
2009-07-28 15:25:00,0.6581,0.65835,0.65805,0.65825,134400001.0
2009-07-28 15:26:00,0.65825,0.65825,0.65785,0.6579,718099992.0
2009-07-28 15:27:00,0.65795,0.65825,0.65775,0.65785,937800000.0
2009-07-28 15:28:00,0.65785,0.65785,0.6578,0.65785,835799986.0
2009-07-28 15:29:00,0.6579,0.6582,0.65785,0.6582,650599993.0
2009-07-28 15:30:00,0.6582,0.65855,0.65805,0.6584,857999996.0
2009-07-28 15:31:00,0.65835,0.65835,0.65815,0.6582,316999995.0
2009-07-28 15:32:00,0.6582,0.6588,0.6582,0.65875,511599995.0
2009-07-28 15:33:00,0.65875,0.65875,0.6585,0.6587,566399991.0
2009-07-28 15:34:00,0.6587,0.6588,0.6584,0.6584,422100000.0
2009-07-28 15:35:00,0.6584,0.6587,0.6584,0.6586,711999995.0
2009-07-28 15:36:00,0.6586,0.659,0.65855,0.65895,691200001.0
2009-07-28 15:37:00,0.659,0.65925,0.65895,0.65915,424299996.0
2009-07-28 15:38:00,0.65915,0.65945,0.6591,0.6594,451600002.0
2009-07-28 15:39:00,0.65935,0.65945,0.65925,0.65935,492600008.0
2009-07-28 15:40:00,0.65935,0.6597,0.65935,0.65935,1177800005.0
2009-07-28 15:41:00,0.65935,0.6594,0.6589,0.65935,540399997.0
2009-07-28 15:42:00,0.6592,0.6596,0.6591,0.65925,778799993.0
2009-07-28 15:43:00,0.65925,0.6593,0.65885,0.6589,639799995.0
2009-07-28 15:44:00,0.6589,0.6589,0.6589,0.6589,220800000.0
2009-07-28 15:45:00,0.6589,0.65915,0.65865,0.65885,557999997.0
2009-07-28 15:46:00,0.6589,0.65915,0.65875,0.659,372600000.0
2009-07-28 15:47:00,0.659,0.6594,0.65875,0.6593,410600001.0
2009-07-28 15:48:00,0.65925,0.6595,0.65925,0.65935,352200001.0
2009-07-28 15:49:00,0.6594,0.6598,0.6594,0.6598,364200001.0
2009-07-28 15:50:00,0.6598,0.66015,0.6596,0.66,635399994.0
2009-07-28 15:51:00,0.66015,0.66035,0.6597,0.66025,920199995.0
2009-07-28 15:52:00,0.66025,0.66045,0.66005,0.6602,854999998.0
2009-07-28 15:53:00,0.6602,0.6602,0.6596,0.66,588199998.0
2009-07-28 15:54:00,0.66,0.66,0.6594,0.65975,400400000.0
2009-07-28 15:55:00,0.65975,0.6599,0.65975,0.65985,481000000.0
2009-07-28 15:56:00,0.65985,0.66005,0.65965,0.66005,810199999.0
2009-07-28 15:57:00,0.66005,0.66015,0.6598,0.66,766399999.0
2009-07-28 15:58:00,0.66,0.66,0.6598,0.6598,795999995.0
2009-07-28 15:59:00,0.65985,0.66055,0.65975,0.6605,549999997.0
2009-07-28 16:00:00,0.6605,0.6605,0.6593,0.65945,995299997.0
2009-07-28 16:01:00,0.6595,0.6595,0.6586,0.65915,832199995.0
2009-07-28 16:02:00,0.6591,0.65955,0.6591,0.65945,309600004.0
2009-07-28 16:03:00,0.6597,0.65985,0.6594,0.65965,623400001.0
2009-07-28 16:04:00,0.65965,0.65965,0.6588,0.659,520000000.0
2009-07-28 16:05:00,0.6591,0.6595,0.65905,0.6594,775799995.0
2009-07-28 16:06:00,0.6594,0.6594,0.6585,0.6586,430800001.0
2009-07-28 16:07:00,0.6586,0.6588,0.6584,0.65865,389200000.0
2009-07-28 16:08:00,0.65865,0.65905,0.65855,0.65895,222800002.0
2009-07-28 16:09:00,0.65895,0.65905,0.65845,0.6587,965800007.0
2009-07-28 16:10:00,0.6587,0.6588,0.6583,0.65845,910199995.0
2009-07-28 16:11:00,0.6584,0.6584,0.6578,0.658,1159600002.0
2009-07-28 16:12:00,0.658,0.658,0.65755,0.65795,446600003.0
2009-07-28 16:13:00,0.65795,0.6581,0.6577,0.65775,374800001.0
2009-07-28 16:14:00,0.65775,0.65805,0.65765,0.65785,441900000.0
2009-07-28 16:15:00,0.65785,0.65805,0.6576,0.65775,318799999.0
2009-07-28 16:16:00,0.65765,0.65795,0.6576,0.65775,323800002.0
2009-07-28 16:17:00,0.65785,0.65855,0.6577,0.65845,292399999.0
2009-07-28 16:18:00,0.65845,0.659,0.65845,0.6589,327399998.0
2009-07-28 16:19:00,0.6589,0.65905,0.6587,0.65905,420199999.0
2009-07-28 16:20:00,0.659,0.6593,0.65875,0.65875,486400002.0
2009-07-28 16:21:00,0.6588,0.65905,0.65855,0.65855,448800000.0
2009-07-28 16:22:00,0.6586,0.65905,0.65855,0.65885,530600001.0
2009-07-28 16:23:00,0.65885,0.65905,0.65875,0.65885,416199999.0
2009-07-28 16:24:00,0.65885,0.6591,0.65885,0.659,185800000.0
2009-07-28 16:25:00,0.659,0.6591,0.65875,0.65895,473800001.0
2009-07-28 16:26:00,0.65895,0.65945,0.65895,0.65935,298800000.0
2009-07-28 16:27:00,0.65945,0.65995,0.65935,0.6599,318000001.0
2009-07-28 16:28:00,0.6599,0.66005,0.6595,0.6595,387800003.0
2009-07-28 16:29:00,0.65955,0.65985,0.65955,0.6597,621199998.0
2009-07-28 16:30:00,0.6597,0.6597,0.65965,0.6597,183200002.0
2009-07-28 16:31:00,0.6597,0.6599,0.65965,0.6599,172800001.0
2009-07-28 16:32:00,0.6599,0.6599,0.65975,0.6599,408399998.0
2009-07-28 16:33:00,0.6599,0.66,0.6596,0.6597,1062000008.0
2009-07-28 16:34:00,0.65965,0.6597,0.6595,0.6595,508200001.0
2009-07-28 16:35:00,0.6595,0.6596,0.6595,0.6595,135600000.0
2009-07-28 16:36:00,0.6595,0.6598,0.6594,0.6595,382800000.0
2009-07-28 16:37:00,0.6594,0.6594,0.6592,0.65925,133800000.0
2009-07-28 16:38:00,0.65925,0.65945,0.65925,0.6594,46600000.0
2009-07-28 16:39:00,0.6594,0.6597,0.6594,0.6596,53200000.0
2009-07-28 16:40:00,0.6596,0.6597,0.6594,0.6595,443200002.0
2009-07-28 16:41:00,0.65955,0.65955,0.6595,0.65955,128800000.0
2009-07-28 16:42:00,0.6595,0.6595,0.6594,0.6594,23600000.0
2009-07-28 16:43:00,0.6594,0.6594,0.65925,0.65925,311400001.0
2009-07-28 16:44:00,0.6593,0.65975,0.6592,0.65965,368200001.0
2009-07-28 16:45:00,0.65965,0.65975,0.65965,0.65975,321600003.0
2009-07-28 16:46:00,0.65975,0.65995,0.6597,0.6598,501199999.0
2009-07-28 16:47:00,0.66,0.6603,0.65995,0.6603,188199999.0
2009-07-28 16:48:00,0.66035,0.66045,0.6601,0.66015,203000001.0
2009-07-28 16:49:00,0.66015,0.6604,0.66,0.6601,174000000.0
2009-07-28 16:50:00,0.6601,0.66025,0.65995,0.66025,302799999.0
2009-07-28 16:51:00,0.66025,0.6603,0.6599,0.6599,459600005.0
2009-07-28 16:52:00,0.6599,0.66,0.65985,0.65985,321000005.0
2009-07-28 16:53:00,0.65985,0.66005,0.65985,0.65995,349999997.0
2009-07-28 16:54:00,0.65995,0.66,0.65965,0.65975,242200000.0
2009-07-28 16:55:00,0.6598,0.6598,0.65965,0.65965,239800000.0
2009-07-28 16:56:00,0.6596,0.6596,0.65935,0.65935,524399999.0
2009-07-28 16:57:00,0.65935,0.6594,0.6592,0.6592,223000000.0
2009-07-28 16:58:00,0.6592,0.65955,0.6592,0.6593,314399999.0
2009-07-28 16:59:00,0.6593,0.6594,0.6592,0.65925,215400000.0
2009-07-28 17:00:00,0.6592,0.6593,0.6592,0.6592,288000000.0
2009-07-28 17:01:00,0.6592,0.6592,0.65905,0.6592,364999996.0
2009-07-28 17:02:00,0.6592,0.6592,0.659,0.6591,297399996.0
2009-07-28 17:03:00,0.6591,0.65915,0.65905,0.65905,99200000.0
2009-07-28 17:04:00,0.659,0.659,0.6588,0.6588,258800000.0
2009-07-28 17:05:00,0.6588,0.65895,0.65865,0.65875,279300000.0
2009-07-28 17:06:00,0.65875,0.6588,0.6586,0.65865,527999999.0
2009-07-28 17:07:00,0.65865,0.65885,0.6586,0.6586,168600000.0
2009-07-28 17:08:00,0.6586,0.6586,0.6586,0.6586,146000000.0
2009-07-28 17:09:00,0.6586,0.6586,0.6584,0.6584,360800001.0
2009-07-28 17:10:00,0.6584,0.6584,0.6576,0.6576,524700000.0
2009-07-28 17:11:00,0.6576,0.65805,0.6576,0.65785,296400000.0
2009-07-28 17:12:00,0.6578,0.6578,0.6572,0.6575,511400000.0
2009-07-28 17:13:00,0.6575,0.6575,0.6569,0.6571,350200000.0
2009-07-28 17:14:00,0.6571,0.6571,0.6568,0.65695,484600000.0
2009-07-28 17:15:00,0.65695,0.6575,0.6569,0.65745,521000001.0
2009-07-28 17:16:00,0.6575,0.6577,0.65695,0.65705,743399998.0
2009-07-28 17:17:00,0.65705,0.65765,0.6569,0.65765,358600000.0
2009-07-28 17:18:00,0.65765,0.6581,0.65765,0.65805,383000000.0
2009-07-28 17:19:00,0.65805,0.6582,0.65805,0.65805,340999999.0
2009-07-28 17:20:00,0.65805,0.65805,0.65755,0.65755,468799996.0
2009-07-28 17:21:00,0.65755,0.6577,0.65755,0.6576,380200007.0
2009-07-28 17:22:00,0.6576,0.6576,0.6572,0.65735,648000001.0
2009-07-28 17:23:00,0.6574,0.65765,0.65725,0.65755,355200001.0
2009-07-28 17:24:00,0.6575,0.65775,0.6571,0.6572,1039399996.0
2009-07-28 17:25:00,0.65715,0.65715,0.65665,0.6567,653800001.0
2009-07-28 17:26:00,0.6567,0.6572,0.65665,0.6572,466599999.0
2009-07-28 17:27:00,0.6573,0.65775,0.6573,0.6574,593000000.0
2009-07-28 17:28:00,0.6574,0.6574,0.6567,0.6567,676599996.0
2009-07-28 17:29:00,0.6567,0.6567,0.6563,0.65635,678399997.0
2009-07-28 17:30:00,0.6563,0.65635,0.65625,0.65635,476800000.0
2009-07-28 17:31:00,0.6564,0.6565,0.65625,0.6564,454200001.0
2009-07-28 17:32:00,0.6564,0.65655,0.6564,0.65645,435999999.0
2009-07-28 17:33:00,0.6565,0.6566,0.6564,0.6565,334199995.0
2009-07-28 17:34:00,0.65645,0.65655,0.6564,0.6565,794199994.0
2009-07-28 17:35:00,0.65645,0.6565,0.6561,0.65615,623999999.0
2009-07-28 17:36:00,0.65615,0.6563,0.65595,0.6563,244399999.0
2009-07-28 17:37:00,0.6563,0.6563,0.6558,0.6558,332800001.0
2009-07-28 17:38:00,0.6559,0.65655,0.6559,0.65645,446599998.0
2009-07-28 17:39:00,0.6564,0.6571,0.65625,0.65705,489400000.0
2009-07-28 17:40:00,0.65705,0.65735,0.65705,0.65735,380599998.0
2009-07-28 17:41:00,0.65735,0.6575,0.65705,0.65715,457599999.0
2009-07-28 17:42:00,0.65715,0.65715,0.65715,0.65715,268000000.0
2009-07-28 17:43:00,0.65715,0.65725,0.6568,0.65695,671199995.0
2009-07-28 17:44:00,0.6569,0.65695,0.6568,0.65685,295600002.0
2009-07-28 17:45:00,0.65685,0.6571,0.65685,0.6571,209200001.0
2009-07-28 17:46:00,0.6571,0.65735,0.65705,0.65715,653999999.0
2009-07-28 17:47:00,0.6572,0.65735,0.65715,0.6572,496199999.0
2009-07-28 17:48:00,0.6572,0.6577,0.65705,0.6575,608800003.0
2009-07-28 17:49:00,0.6575,0.6576,0.6574,0.6574,541800002.0
2009-07-28 17:50:00,0.6574,0.6575,0.6573,0.6574,516800002.0
2009-07-28 17:51:00,0.6574,0.65745,0.65725,0.6574,274200000.0
2009-07-28 17:52:00,0.6575,0.6578,0.6573,0.65775,442400001.0
2009-07-28 17:53:00,0.65795,0.65805,0.6577,0.6578,453800002.0
2009-07-28 17:54:00,0.6579,0.6579,0.6577,0.65775,196600002.0
2009-07-28 17:55:00,0.6578,0.65795,0.6577,0.6577,266400002.0
2009-07-28 17:56:00,0.6577,0.6578,0.6575,0.65765,408199999.0
2009-07-28 17:57:00,0.65765,0.6578,0.6576,0.6576,306200002.0
2009-07-28 17:58:00,0.6577,0.6578,0.65765,0.65765,396200000.0
2009-07-28 17:59:00,0.6577,0.65785,0.6576,0.6576,263800000.0
2009-07-28 18:00:00,0.6576,0.6576,0.65725,0.6573,398000000.0
2009-07-28 18:01:00,0.6573,0.65735,0.6571,0.6572,338399998.0
2009-07-28 18:02:00,0.6571,0.6578,0.6571,0.65765,222800001.0
2009-07-28 18:03:00,0.65755,0.65765,0.6575,0.6576,118600000.0
2009-07-28 18:04:00,0.65755,0.65755,0.6573,0.6575,166600000.0
2009-07-28 18:05:00,0.6575,0.6575,0.6568,0.6568,236800000.0
2009-07-28 18:06:00,0.6568,0.6569,0.65665,0.6567,92200000.0
2009-07-28 18:07:00,0.6567,0.6569,0.6567,0.6569,86600000.0
2009-07-28 18:08:00,0.6569,0.6569,0.6568,0.6568,95600000.0
2009-07-28 18:09:00,0.6568,0.65705,0.6568,0.65705,94800000.0
2009-07-28 18:10:00,0.65705,0.6571,0.657,0.65705,15300000.0
2009-07-28 18:11:00,0.6571,0.6571,0.657,0.657,91600000.0
2009-07-28 18:12:00,0.65695,0.657,0.6569,0.6569,49600000.0
2009-07-28 18:13:00,0.65695,0.657,0.6569,0.6569,40200000.0
2009-07-28 18:14:00,0.6569,0.657,0.6569,0.657,66200000.0
2009-07-28 18:15:00,0.65695,0.65785,0.65695,0.6576,442800002.0
2009-07-28 18:16:00,0.6576,0.65775,0.65745,0.6575,348400002.0
2009-07-28 18:17:00,0.6575,0.6578,0.65745,0.6577,287000001.0
2009-07-28 18:18:00,0.6577,0.6577,0.6575,0.6575,312000000.0
2009-07-28 18:19:00,0.6575,0.6575,0.6574,0.65745,124000000.0
2009-07-28 18:20:00,0.65745,0.65745,0.6571,0.65725,145600002.0
2009-07-28 18:21:00,0.65725,0.6573,0.65705,0.65705,267199999.0
2009-07-28 18:22:00,0.65705,0.6573,0.65705,0.6571,353600006.0
2009-07-28 18:23:00,0.6571,0.6572,0.6571,0.6571,266000000.0
2009-07-28 18:24:00,0.6571,0.6571,0.65695,0.65695,65400002.0
2009-07-28 18:25:00,0.657,0.6571,0.65675,0.657,408600002.0
2009-07-28 18:26:00,0.6569,0.65705,0.65675,0.6569,208599999.0
2009-07-28 18:27:00,0.6571,0.6571,0.6568,0.6568,111199999.0
2009-07-28 18:28:00,0.6568,0.6569,0.6568,0.6569,139800000.0
2009-07-28 18:29:00,0.6569,0.6569,0.65665,0.6567,201800000.0
2009-07-28 18:30:00,0.6567,0.6567,0.65665,0.6567,71599999.0
2009-07-28 18:31:00,0.6567,0.65685,0.6567,0.6568,199799998.0
2009-07-28 18:32:00,0.65685,0.6569,0.65675,0.65675,236000000.0
2009-07-28 18:33:00,0.6569,0.6569,0.65675,0.6569,167200000.0
2009-07-28 18:34:00,0.6569,0.6569,0.6569,0.6569,128000000.0
2009-07-28 18:35:00,0.6569,0.6569,0.6569,0.6569,5000000.0
2009-07-28 18:36:00,0.6569,0.6569,0.6569,0.6569,2000000.0
2009-07-28 18:37:00,0.6569,0.6572,0.6569,0.6572,312800000.0
2009-07-28 18:38:00,0.6572,0.6572,0.6569,0.6569,58000000.0
2009-07-28 18:39:00,0.6569,0.65695,0.6569,0.65695,10600000.0
2009-07-28 18:40:00,0.65695,0.65725,0.65695,0.65715,145199999.0
2009-07-28 18:41:00,0.65715,0.6572,0.65695,0.6571,375999999.0
2009-07-28 18:42:00,0.6571,0.65715,0.6571,0.65715,83200000.0
2009-07-28 18:43:00,0.65715,0.65735,0.657,0.65735,83400000.0
2009-07-28 18:44:00,0.6571,0.6572,0.6569,0.6569,324999997.0
2009-07-28 18:45:00,0.65695,0.65695,0.6569,0.6569,26400000.0
2009-07-28 18:46:00,0.6568,0.6568,0.65655,0.6566,390300006.0
2009-07-28 18:47:00,0.65665,0.65665,0.6565,0.6565,331000000.0
2009-07-28 18:48:00,0.6565,0.6566,0.6565,0.6566,80600000.0
2009-07-28 18:49:00,0.6566,0.6566,0.65595,0.65615,34600000.0
2009-07-28 18:50:00,0.6561,0.65635,0.6561,0.6563,146600000.0
2009-07-28 18:51:00,0.6563,0.65655,0.6563,0.6565,72800000.0
2009-07-28 18:52:00,0.6565,0.6565,0.6564,0.6564,45599998.0
2009-07-28 18:53:00,0.6564,0.6565,0.6564,0.6564,32800000.0
2009-07-28 18:54:00,0.6564,0.6565,0.6564,0.6564,98800000.0
2009-07-28 18:55:00,0.6565,0.6567,0.6564,0.65665,115600000.0
2009-07-28 18:56:00,0.65665,0.65665,0.65665,0.65665,14800000.0
2009-07-28 18:57:00,0.6566,0.6566,0.6566,0.6566,1200000.0
2009-07-28 18:58:00,0.6566,0.6566,0.6566,0.6566,2400000.0
2009-07-28 18:59:00,0.65665,0.65665,0.65665,0.65665,7400000.0
2009-07-28 19:00:00,0.65665,0.65665,0.65665,0.65665,22200000.0
2009-07-28 19:01:00,0.65665,0.65665,0.65665,0.65665,44400000.0
2009-07-28 19:02:00,0.65665,0.65665,0.65625,0.65625,131600001.0
2009-07-28 19:03:00,0.65625,0.65635,0.65625,0.65625,148400001.0
2009-07-28 19:04:00,0.65625,0.6563,0.65625,0.6563,30000000.0
2009-07-28 19:05:00,0.6563,0.6563,0.6563,0.6563,53400000.0
2009-07-28 19:06:00,0.6563,0.65635,0.6563,0.6563,57000000.0
2009-07-28 19:07:00,0.6563,0.6563,0.6563,0.6563,76000000.0
2009-07-28 19:08:00,0.6563,0.65635,0.6563,0.65635,60600000.0
2009-07-28 19:09:00,0.6565,0.6566,0.6563,0.6566,64400000.0
2009-07-28 19:10:00,0.6565,0.65675,0.6565,0.6567,67400000.0
2009-07-28 19:11:00,0.6567,0.6572,0.65665,0.6569,139200002.0
2009-07-28 19:12:00,0.6571,0.6571,0.657,0.65705,46200000.0
2009-07-28 19:13:00,0.6571,0.6575,0.6571,0.6575,103200000.0
2009-07-28 19:14:00,0.6575,0.65765,0.65745,0.65765,95400000.0
2009-07-28 19:15:00,0.6577,0.6577,0.6576,0.65765,165600000.0
2009-07-28 19:16:00,0.65765,0.65765,0.6576,0.65765,307400000.0
2009-07-28 19:17:00,0.65765,0.65765,0.6573,0.6573,223400000.0
2009-07-28 19:18:00,0.65735,0.65735,0.65735,0.65735,20200001.0
2009-07-28 19:19:00,0.65735,0.65735,0.65735,0.65735,22200000.0
2009-07-28 19:20:00,0.65735,0.65735,0.65735,0.65735,7400000.0
2009-07-28 19:21:00,0.6575,0.6575,0.6575,0.6575,96600000.0
2009-07-28 19:22:00,0.6575,0.6577,0.6575,0.6577,105200000.0
2009-07-28 19:23:00,0.6577,0.6577,0.6576,0.65765,60000000.0
2009-07-28 19:24:00,0.65765,0.6577,0.6576,0.6577,103400000.0
2009-07-28 19:25:00,0.6576,0.6577,0.65755,0.65765,128000000.0
2009-07-28 19:26:00,0.6577,0.6578,0.65765,0.65765,26200000.0
2009-07-28 19:27:00,0.65736,0.6575,0.65728,0.6575,401399999.0
2009-07-28 19:28:00,0.65743,0.65752,0.65731,0.65737,148800000.0
2009-07-28 19:29:00,0.65732,0.65748,0.65732,0.65745,220200000.0
2009-07-28 19:30:00,0.6578,0.6578,0.65765,0.65765,27200000.0
2009-07-28 19:31:00,0.6578,0.6578,0.65765,0.6577,15600000.0
2009-07-28 19:32:00,0.65765,0.6577,0.65765,0.65765,75000000.0
2009-07-28 19:33:00,0.65765,0.6579,0.65765,0.6579,19000000.0
2009-07-28 19:34:00,0.65775,0.6579,0.65775,0.65775,24200000.0
2009-07-28 19:35:00,0.65753,0.65757,0.65743,0.65755,542000002.0
2009-07-28 19:36:00,0.65775,0.65775,0.65755,0.65755,131800000.0
2009-07-28 19:37:00,0.65755,0.6577,0.65755,0.6576,28000000.0
2009-07-28 19:38:00,0.6576,0.6577,0.65755,0.6577,34200000.0
2009-07-28 19:39:00,0.65755,0.6577,0.65755,0.6577,43200000.0
2009-07-28 19:40:00,0.6576,0.6577,0.65755,0.65755,93600000.0
2009-07-28 19:41:00,0.65755,0.6577,0.65755,0.6577,22800000.0
2009-07-28 19:42:00,0.6577,0.6579,0.65755,0.65755,69600003.0
2009-07-28 19:43:00,0.65755,0.65755,0.6575,0.6575,111400001.0
2009-07-28 19:44:00,0.6575,0.6575,0.6574,0.6575,86400000.0
2009-07-28 19:45:00,0.6575,0.6575,0.6575,0.6575,7400000.0
2009-07-28 19:46:00,0.65755,0.6576,0.6575,0.6576,85400000.0
2009-07-28 19:47:00,0.6575,0.6575,0.6575,0.6575,9800000.0
2009-07-28 19:48:00,0.65745,0.65745,0.65725,0.65725,209400000.0
2009-07-28 19:49:00,0.65725,0.6573,0.65725,0.6573,61400000.0
2009-07-28 19:50:00,0.65725,0.65725,0.6571,0.6571,193800000.0
2009-07-28 19:51:00,0.6571,0.6571,0.65705,0.6571,78200000.0
2009-07-28 19:52:00,0.65705,0.65705,0.657,0.657,31200000.0
2009-07-28 19:53:00,0.657,0.6571,0.65665,0.6571,90000001.0
2009-07-28 19:54:00,0.6571,0.6576,0.65695,0.6575,152900000.0
2009-07-28 19:55:00,0.6575,0.6578,0.6575,0.6578,53600000.0
2009-07-28 19:56:00,0.6578,0.658,0.65775,0.6579,244400002.0
2009-07-28 19:57:00,0.6579,0.65795,0.6579,0.6579,236600000.0
2009-07-28 19:58:00,0.6579,0.6581,0.6579,0.658,76200000.0
2009-07-28 19:59:00,0.658,0.658,0.6575,0.6578,155700000.0
2009-07-28 20:00:00,0.6578,0.6578,0.6578,0.6578,16400000.0
2009-07-28 20:01:00,0.6578,0.65795,0.6578,0.6579,90600000.0
2009-07-28 20:02:00,0.65785,0.65785,0.6576,0.6576,241400000.0
2009-07-28 20:03:00,0.65775,0.65775,0.65665,0.65665,192600000.0
2009-07-28 20:04:00,0.6571,0.6577,0.6571,0.6577,55800000.0
2009-07-28 20:05:00,0.6577,0.65775,0.65765,0.65775,174400000.0
2009-07-28 20:06:00,0.6578,0.6578,0.6577,0.65775,106800000.0
2009-07-28 20:07:00,0.65775,0.65775,0.6575,0.65765,169800000.0
2009-07-28 20:08:00,0.6578,0.6579,0.6578,0.6579,34200000.0
2009-07-28 20:09:00,0.6579,0.658,0.65765,0.658,93800000.0
2009-07-28 20:10:00,0.6579,0.65845,0.6578,0.6582,158600000.0
2009-07-28 20:11:00,0.6582,0.65845,0.6581,0.6582,203800000.0
2009-07-28 20:12:00,0.6582,0.65825,0.658,0.6582,102400000.0
2009-07-28 20:13:00,0.65805,0.65815,0.65805,0.65815,64600000.0
2009-07-28 20:14:00,0.65815,0.6582,0.65815,0.6582,24000000.0
2009-07-28 20:15:00,0.65815,0.6582,0.65815,0.6582,35600000.0
2009-07-28 20:16:00,0.6582,0.6582,0.65815,0.6582,39600000.0
2009-07-28 20:17:00,0.6582,0.6584,0.6581,0.6583,38600000.0
2009-07-28 20:18:00,0.6583,0.65835,0.6582,0.6583,81600000.0
2009-07-28 20:19:00,0.6583,0.6583,0.6582,0.6582,28400000.0
2009-07-28 20:20:00,0.65825,0.6584,0.6582,0.6584,44000000.0
2009-07-28 20:21:00,0.6584,0.6586,0.6584,0.6586,46200000.0
2009-07-28 20:22:00,0.6586,0.6586,0.65855,0.6586,26200000.0
2009-07-28 20:23:00,0.6586,0.6586,0.6586,0.6586,51200000.0
2009-07-28 20:24:00,0.6586,0.6586,0.6584,0.6585,174200000.0
2009-07-28 20:25:00,0.6585,0.6586,0.6585,0.6585,50400000.0
2009-07-28 20:26:00,0.6585,0.6586,0.6584,0.6586,85600000.0
2009-07-28 20:27:00,0.6586,0.6588,0.6586,0.6588,23300000.0
2009-07-28 20:28:00,0.6588,0.6588,0.6587,0.6588,10200000.0
2009-07-28 20:29:00,0.6587,0.6588,0.6587,0.6588,12000000.0
2009-07-28 20:30:00,0.6588,0.659,0.6588,0.659,45400000.0
2009-07-28 20:31:00,0.659,0.6591,0.65885,0.659,40200000.0
2009-07-28 20:32:00,0.659,0.6593,0.65895,0.6592,164600000.0
2009-07-28 20:33:00,0.65915,0.6594,0.65915,0.65935,126200002.0
2009-07-28 20:34:00,0.65925,0.65925,0.65915,0.65917,32800000.0
2009-07-28 20:35:00,0.65935,0.6594,0.65925,0.6593,38100000.0
2009-07-28 20:36:00,0.65925,0.65925,0.6592,0.6592,107000000.0
2009-07-28 20:37:00,0.65915,0.65915,0.65885,0.65895,165600000.0
2009-07-28 20:38:00,0.659,0.65905,0.659,0.65905,100800000.0
2009-07-28 20:39:00,0.65905,0.6591,0.65905,0.6591,92400000.0
2009-07-28 20:40:00,0.65915,0.65915,0.65915,0.65915,19400000.0
2009-07-28 20:41:00,0.6592,0.6592,0.65905,0.65915,111200000.0
2009-07-28 20:42:00,0.65915,0.65915,0.65915,0.65915,12200000.0
2009-07-28 20:43:00,0.6592,0.6592,0.65915,0.65915,72400000.0
2009-07-28 20:44:00,0.65915,0.65915,0.65895,0.65895,213399999.0
2009-07-28 20:45:00,0.65895,0.65895,0.65875,0.6588,216800001.0
2009-07-28 20:46:00,0.65885,0.65895,0.6587,0.65895,262600000.0
2009-07-28 20:47:00,0.65895,0.65895,0.65815,0.6586,224800000.0
2009-07-28 20:48:00,0.6586,0.65865,0.6586,0.65865,29600000.0
2009-07-28 20:49:00,0.65865,0.65865,0.6586,0.65865,106800000.0
2009-07-28 20:50:00,0.65865,0.65865,0.6585,0.6585,96200000.0
2009-07-28 20:51:00,0.6585,0.65855,0.6583,0.65835,172800000.0
2009-07-28 20:52:00,0.65845,0.6585,0.6584,0.6585,81400000.0
2009-07-28 20:53:00,0.6585,0.6585,0.65845,0.65845,43000000.0
2009-07-28 20:54:00,0.65845,0.65845,0.65835,0.6584,153600000.0
2009-07-28 20:55:00,0.6584,0.65845,0.65835,0.6584,81200000.0
2009-07-28 20:56:00,0.6584,0.65845,0.6583,0.65835,59400000.0
2009-07-28 20:57:00,0.6583,0.6583,0.6583,0.6583,12200000.0
2009-07-28 20:58:00,0.6583,0.6583,0.6583,0.6583,67400000.0
2009-07-28 20:59:00,0.6583,0.6584,0.6583,0.6584,21600000.0
2009-07-28 21:00:00,0.6584,0.6588,0.6583,0.6583,90600000.0
2009-07-28 21:01:00,0.6583,0.6585,0.6583,0.6585,45800000.0
2009-07-28 21:02:00,0.6583,0.6585,0.6583,0.6584,13800000.0
2009-07-28 21:03:00,0.6585,0.6585,0.6584,0.6584,8600000.0
2009-07-28 21:04:00,0.6584,0.6585,0.65835,0.65835,26000000.0
2009-07-28 21:05:00,0.6584,0.6585,0.6584,0.65845,21000000.0
2009-07-28 21:06:00,0.6585,0.6585,0.65845,0.6585,20400000.0
2009-07-28 21:07:00,0.6585,0.6585,0.6585,0.6585,25600000.0
2009-07-28 21:08:00,0.6585,0.65855,0.65815,0.65815,50000000.0
2009-07-28 21:09:00,0.6584,0.6585,0.65815,0.6583,56800000.0
2009-07-28 21:10:00,0.6583,0.6583,0.6582,0.6582,17400000.0
2009-07-28 21:11:00,0.6582,0.6582,0.65815,0.6582,73400000.0
2009-07-28 21:12:00,0.65815,0.65815,0.65815,0.65815,7400000.0
2009-07-28 21:13:00,0.65815,0.6582,0.65815,0.6582,18000000.0
2009-07-28 21:14:00,0.6582,0.6586,0.6581,0.6585,116600000.0
2009-07-28 21:15:00,0.6585,0.6585,0.65825,0.65835,48400000.0
2009-07-28 21:16:00,0.65835,0.6584,0.6583,0.6583,27000000.0
2009-07-28 21:17:00,0.6583,0.6583,0.6582,0.6583,31400000.0
2009-07-28 21:18:00,0.6583,0.65835,0.6583,0.6583,32000000.0
2009-07-28 21:19:00,0.6583,0.65835,0.658,0.6582,329200000.0
2009-07-28 21:20:00,0.65825,0.65825,0.6582,0.65825,64800000.0
2009-07-28 21:21:00,0.65825,0.65835,0.6582,0.6582,69800000.0
2009-07-28 21:22:00,0.6582,0.65835,0.6581,0.65835,178399999.0
2009-07-28 21:23:00,0.6583,0.6583,0.6581,0.6581,60600000.0
2009-07-28 21:24:00,0.6581,0.6581,0.6577,0.6577,50800000.0
2009-07-28 21:25:00,0.658,0.6581,0.6579,0.6581,15000000.0
2009-07-28 21:26:00,0.6581,0.6581,0.65775,0.6581,17400000.0
2009-07-28 21:27:00,0.6581,0.6581,0.65795,0.65795,17800000.0
2009-07-28 21:28:00,0.65795,0.6581,0.65795,0.6581,9400000.0
2009-07-28 21:29:00,0.6581,0.6581,0.65795,0.6581,82200000.0
2009-07-28 21:30:00,0.6581,0.6581,0.6581,0.6581,64600000.0
2009-07-28 21:31:00,0.6581,0.6581,0.6581,0.6581,45800000.0
2009-07-28 21:32:00,0.6581,0.65825,0.6581,0.6581,158400000.0
2009-07-28 21:33:00,0.6581,0.65815,0.6581,0.65815,72000000.0
2009-07-28 21:34:00,0.65815,0.6583,0.6578,0.65815,122800000.0
2009-07-28 21:35:00,0.65815,0.6583,0.65815,0.6583,49400000.0
2009-07-28 21:36:00,0.6583,0.6585,0.65825,0.6585,52000000.0
2009-07-28 21:37:00,0.6585,0.65855,0.6585,0.65855,19600000.0
2009-07-28 21:38:00,0.65821,0.65842,0.65821,0.65835,141399998.0
2009-07-28 21:39:00,0.65855,0.65855,0.65845,0.65845,86200000.0
2009-07-28 21:40:00,0.6585,0.6585,0.65845,0.6585,23400000.0
2009-07-28 21:41:00,0.65845,0.6585,0.6583,0.65845,155600000.0
2009-07-28 21:42:00,0.6583,0.65845,0.6583,0.65845,35400000.0
2009-07-28 21:43:00,0.65845,0.6585,0.65845,0.6585,39400000.0
2009-07-28 21:44:00,0.65829,0.65844,0.65823,0.65835,185600000.0
2009-07-28 21:45:00,0.6586,0.6587,0.6586,0.6587,18200000.0
2009-07-28 21:46:00,0.6586,0.6586,0.658,0.65855,169600000.0
2009-07-28 21:47:00,0.65845,0.6587,0.65835,0.6587,71600000.0
2009-07-28 21:48:00,0.65838,0.65859,0.65832,0.65858,104200000.0
2009-07-28 21:49:00,0.6587,0.6587,0.6587,0.6587,11200000.0
2009-07-28 21:50:00,0.65857,0.65867,0.65845,0.65863,202200000.0
2009-07-28 21:51:00,0.65846,0.65858,0.6584,0.6584,131800001.0
2009-07-28 21:52:00,0.6587,0.6587,0.65855,0.65855,29800000.0
2009-07-28 21:53:00,0.65855,0.65855,0.65855,0.65855,15400000.0
2009-07-28 21:54:00,0.6585,0.65852,0.65841,0.65845,98000000.0
2009-07-28 21:55:00,0.65843,0.65843,0.65828,0.65838,107000000.0
2009-07-28 21:56:00,0.65838,0.65848,0.65834,0.65839,75400000.0
2009-07-28 21:57:00,0.65855,0.65855,0.65855,0.65855,77000000.0
2009-07-28 21:58:00,0.65855,0.6586,0.65855,0.6586,72800000.0
2009-07-28 21:59:00,0.65845,0.6585,0.6583,0.6584,122400000.0
2009-07-28 22:00:00,0.6586,0.6586,0.65855,0.65855,35000000.0
2009-07-28 22:01:00,0.65855,0.65855,0.65855,0.65855,10600000.0
2009-07-28 22:02:00,0.6587,0.6587,0.6587,0.6587,55200002.0
2009-07-28 22:03:00,0.6588,0.65925,0.6588,0.6591,143600000.0
2009-07-28 22:04:00,0.6591,0.65915,0.6587,0.6587,50800000.0
2009-07-28 22:05:00,0.6588,0.6588,0.65855,0.65855,66800000.0
2009-07-28 22:06:00,0.6585,0.6585,0.6585,0.6585,7400000.0
2009-07-28 22:07:00,0.65841,0.65841,0.65826,0.65828,83200000.0
2009-07-28 22:08:00,0.65823,0.6583,0.65822,0.65825,97200000.0
2009-07-28 22:09:00,0.65855,0.65855,0.65855,0.65855,1600000.0
2009-07-28 22:10:00,0.6587,0.6587,0.6587,0.6587,4000000.0
2009-07-28 22:11:00,0.6587,0.65885,0.6587,0.65885,4200000.0
2009-07-28 22:12:00,0.65845,0.6586,0.65845,0.6586,37200000.0
2009-07-28 22:13:00,0.65855,0.65855,0.65855,0.65855,14800000.0
2009-07-28 22:14:00,0.6586,0.6586,0.65855,0.65855,29600000.0
2009-07-28 22:15:00,0.65838,0.65847,0.65823,0.65823,176800000.0
2009-07-28 22:16:00,0.65822,0.65845,0.65822,0.65829,393600000.0
2009-07-28 22:17:00,0.6584,0.65845,0.65825,0.65835,143800000.0
2009-07-28 22:18:00,0.65835,0.65835,0.65825,0.65825,17200000.0
2009-07-28 22:19:00,0.6583,0.65835,0.6583,0.65835,14000000.0
2009-07-28 22:20:00,0.65835,0.65845,0.65835,0.65845,30800000.0
2009-07-28 22:21:00,0.6584,0.6584,0.6583,0.6583,74200000.0
2009-07-28 22:22:00,0.65835,0.65835,0.6583,0.65835,36200000.0
2009-07-28 22:23:00,0.65835,0.65835,0.6583,0.65835,48200000.0
2009-07-28 22:24:00,0.6584,0.6584,0.6583,0.6584,115300000.0
2009-07-28 22:25:00,0.65835,0.6584,0.6583,0.6583,89200000.0
2009-07-28 22:26:00,0.6583,0.6583,0.6583,0.6583,22200000.0
2009-07-28 22:27:00,0.65845,0.65845,0.6583,0.6583,76800000.0
2009-07-28 22:28:00,0.6583,0.6583,0.6583,0.6583,3200000.0
2009-07-28 22:29:00,0.65817,0.65823,0.65798,0.65798,49000000.0
2009-07-28 22:30:00,0.65804,0.65863,0.65804,0.65863,52400000.0
2009-07-28 22:31:00,0.65845,0.65856,0.65812,0.65812,54800000.0
2009-07-28 22:32:00,0.65802,0.65814,0.65791,0.65802,121200000.0
2009-07-28 22:33:00,0.6581,0.65819,0.65803,0.65819,42600000.0
2009-07-28 22:34:00,0.65808,0.65818,0.65798,0.65801,42000000.0
2009-07-28 22:35:00,0.658,0.65807,0.65796,0.65806,35800000.0
2009-07-28 22:36:00,0.6581,0.65812,0.65808,0.65808,16000000.0
2009-07-28 22:37:00,0.65802,0.65829,0.65802,0.65825,36200000.0
2009-07-28 22:38:00,0.65818,0.65818,0.65806,0.65806,57000000.0
2009-07-28 22:39:00,0.65796,0.65816,0.65793,0.65811,237400000.0
2009-07-28 22:40:00,0.65825,0.65825,0.6581,0.6581,59000000.0
2009-07-28 22:41:00,0.6581,0.6581,0.65805,0.65805,38400001.0
2009-07-28 22:42:00,0.6581,0.65815,0.6581,0.65815,6400000.0
2009-07-28 22:43:00,0.65784,0.65814,0.65782,0.65803,82600000.0
2009-07-28 22:44:00,0.65815,0.65815,0.65805,0.65805,28200001.0
2009-07-28 22:45:00,0.65805,0.6582,0.65715,0.65715,138200000.0
2009-07-28 22:46:00,0.6573,0.6581,0.6573,0.65755,175600000.0
2009-07-28 22:47:00,0.65755,0.6577,0.65755,0.6577,54400000.0
2009-07-28 22:48:00,0.65775,0.6578,0.6577,0.6578,66800000.0
2009-07-28 22:49:00,0.6578,0.6578,0.6577,0.6577,76000001.0
2009-07-28 22:50:00,0.65758,0.65781,0.65744,0.65752,237000000.0
2009-07-28 22:51:00,0.65775,0.65785,0.65775,0.6578,78800000.0
2009-07-28 22:52:00,0.65746,0.65753,0.6574,0.65744,52400000.0
2009-07-28 22:53:00,0.6575,0.6575,0.6575,0.6575,10600000.0
2009-07-28 22:54:00,0.6575,0.65765,0.6575,0.65765,45600000.0
2009-07-28 22:55:00,0.65738,0.6575,0.65728,0.65731,67800000.0
2009-07-28 22:56:00,0.65735,0.65753,0.65735,0.65753,65800000.0
2009-07-28 22:57:00,0.65755,0.65765,0.65745,0.65765,65000000.0
2009-07-28 22:58:00,0.6576,0.6576,0.6576,0.6576,8000000.0
2009-07-28 22:59:00,0.6576,0.6576,0.6575,0.6576,36800000.0
2009-07-28 23:00:00,0.65755,0.65775,0.65755,0.65775,14800000.0
2009-07-28 23:01:00,0.6578,0.65785,0.6578,0.65785,7000000.0
2009-07-28 23:02:00,0.65785,0.65785,0.65785,0.65785,4800000.0
2009-07-28 23:03:00,0.65774,0.65774,0.65755,0.65773,97200000.0
2009-07-28 23:04:00,0.65785,0.65785,0.65765,0.65765,44800000.0
2009-07-28 23:05:00,0.65765,0.65765,0.6576,0.6576,46400000.0
2009-07-28 23:06:00,0.6576,0.6577,0.6576,0.6577,68800000.0
2009-07-28 23:07:00,0.6575,0.6575,0.65735,0.6575,74800000.0
2009-07-28 23:08:00,0.65765,0.65765,0.65765,0.65765,36600000.0
2009-07-28 23:09:00,0.65765,0.65775,0.65765,0.65775,26000000.0
2009-07-28 23:10:00,0.65775,0.65775,0.65775,0.65775,4600000.0
2009-07-28 23:11:00,0.6578,0.6578,0.6578,0.6578,1600000.0
2009-07-28 23:12:00,0.65763,0.65781,0.6576,0.65761,37000000.0
2009-07-28 23:13:00,0.65775,0.658,0.65775,0.658,43800000.0
2009-07-28 23:14:00,0.6579,0.6579,0.6579,0.6579,4800000.0
2009-07-28 23:15:00,0.65768,0.65786,0.65763,0.65778,233700000.0
2009-07-28 23:16:00,0.65771,0.65771,0.65765,0.6577,25200000.0
2009-07-28 23:17:00,0.65785,0.65785,0.65775,0.65785,21400000.0
2009-07-28 23:18:00,0.65785,0.65785,0.65785,0.65785,4800000.0
2009-07-28 23:19:00,0.65785,0.65785,0.65785,0.65785,12200000.0
2009-07-28 23:20:00,0.65769,0.6577,0.65749,0.6576,40800000.0
2009-07-28 23:21:00,0.65785,0.65795,0.65785,0.65795,94000001.0
2009-07-28 23:22:00,0.65795,0.65845,0.65795,0.65845,69000001.0
2009-07-28 23:23:00,0.65835,0.65835,0.6581,0.65825,122400000.0
2009-07-28 23:24:00,0.65845,0.6585,0.6583,0.6583,55600000.0
2009-07-28 23:25:00,0.6583,0.6583,0.65795,0.65795,48600001.0
2009-07-28 23:26:00,0.65771,0.65792,0.65762,0.65786,161000001.0
2009-07-28 23:27:00,0.65783,0.65794,0.65778,0.65794,213000000.0
2009-07-28 23:28:00,0.65815,0.65815,0.65815,0.65815,9800000.0
2009-07-28 23:29:00,0.65815,0.65815,0.65815,0.65815,4800000.0
2009-07-28 23:30:00,0.65772,0.65785,0.65755,0.65784,73400001.0
2009-07-28 23:31:00,0.65792,0.65796,0.65787,0.65795,44400001.0
2009-07-28 23:32:00,0.65815,0.65815,0.65795,0.65795,16800000.0
2009-07-28 23:33:00,0.658,0.658,0.6577,0.6577,23400000.0
2009-07-28 23:34:00,0.65775,0.65775,0.65775,0.65775,5000000.0
2009-07-28 23:35:00,0.65775,0.65775,0.65775,0.65775,4800000.0
2009-07-28 23:36:00,0.65775,0.65775,0.65775,0.65775,23400000.0
2009-07-28 23:37:00,0.6575,0.65758,0.65745,0.65745,106600000.0
2009-07-28 23:38:00,0.65748,0.65752,0.65735,0.6574,170000000.0
2009-07-28 23:39:00,0.65775,0.65775,0.6577,0.65775,37400000.0
2009-07-28 23:40:00,0.65775,0.65775,0.6577,0.65775,35200000.0
2009-07-28 23:41:00,0.65775,0.65775,0.6577,0.65775,31000000.0
2009-07-28 23:42:00,0.65775,0.65775,0.65765,0.65765,40400000.0
2009-07-28 23:43:00,0.65775,0.65775,0.65765,0.65775,29000000.0
2009-07-28 23:44:00,0.65758,0.65758,0.65755,0.65758,10600000.0
2009-07-28 23:45:00,0.65775,0.65775,0.65745,0.6576,64600000.0
2009-07-28 23:46:00,0.65755,0.65755,0.65725,0.6574,46400000.0
2009-07-28 23:47:00,0.65755,0.65765,0.65755,0.65765,53600000.0
2009-07-28 23:48:00,0.65765,0.65765,0.65765,0.65765,4800000.0
2009-07-28 23:49:00,0.65732,0.65732,0.65727,0.65729,56600000.0
2009-07-28 23:50:00,0.6573,0.65735,0.65724,0.65735,123200000.0
2009-07-28 23:51:00,0.6576,0.6578,0.65755,0.6576,80200000.0
2009-07-28 23:52:00,0.6576,0.6576,0.65755,0.65755,33200000.0
2009-07-28 23:53:00,0.65755,0.65755,0.65755,0.65755,28000000.0
2009-07-28 23:54:00,0.6576,0.6577,0.6575,0.65755,58400000.0
2009-07-28 23:55:00,0.65755,0.65755,0.65755,0.65755,33000000.0
2009-07-28 23:56:00,0.65775,0.65775,0.65755,0.65755,53400000.0
2009-07-28 23:57:00,0.65765,0.65775,0.65755,0.65775,51400000.0
2009-07-28 23:58:00,0.65765,0.65765,0.65765,0.65765,9600000.0
2009-07-28 23:59:00,0.6578,0.6578,0.65775,0.6578,7200000.0
2009-07-29 00:00:00,0.6578,0.6578,0.6578,0.6578,3200000.0
2009-07-29 00:01:00,0.6578,0.6578,0.6576,0.6576,4800000.0
2009-07-29 00:02:00,0.6576,0.6576,0.6573,0.6573,5200000.0
2009-07-29 00:03:00,0.6573,0.6573,0.6573,0.6573,4800000.0
2009-07-29 00:04:00,0.65735,0.65735,0.65735,0.65735,1000000.0
2009-07-29 00:05:00,0.6573,0.65735,0.6573,0.65735,34000001.0
2009-07-29 00:06:00,0.65711,0.65716,0.65706,0.65712,58600000.0
2009-07-29 00:07:00,0.65745,0.65765,0.65745,0.65765,33200000.0
2009-07-29 00:08:00,0.6576,0.6576,0.6576,0.6576,4800000.0
2009-07-29 00:09:00,0.65705,0.65735,0.65703,0.65735,53600000.0
2009-07-29 00:10:00,0.65735,0.65779,0.65731,0.65757,63000000.0
2009-07-29 00:11:00,0.65746,0.65746,0.65724,0.65724,43800000.0
2009-07-29 00:12:00,0.65747,0.6575,0.65742,0.6575,29000000.0
2009-07-29 00:13:00,0.65752,0.65752,0.65738,0.65738,11600000.0
2009-07-29 00:14:00,0.6576,0.6576,0.6576,0.6576,1600000.0
2009-07-29 00:15:00,0.6576,0.6576,0.6576,0.6576,1600000.0
2009-07-29 00:16:00,0.65735,0.65735,0.6573,0.6573,26200000.0
2009-07-29 00:17:00,0.6573,0.65735,0.65725,0.65725,64400000.0
2009-07-29 00:18:00,0.65725,0.65725,0.6572,0.6572,6000000.0
2009-07-29 00:19:00,0.65725,0.65725,0.6572,0.6572,11600000.0
2009-07-29 00:20:00,0.6572,0.6572,0.6572,0.6572,5200000.0
2009-07-29 00:21:00,0.65725,0.65725,0.65725,0.65725,7200000.0
2009-07-29 00:22:00,0.65725,0.65725,0.6568,0.65695,146500001.0
2009-07-29 00:23:00,0.65685,0.65695,0.6568,0.65685,103200000.0
2009-07-29 00:24:00,0.6568,0.65695,0.6568,0.65695,86600000.0
2009-07-29 00:25:00,0.65677,0.65681,0.65658,0.65663,93000000.0
2009-07-29 00:26:00,0.65695,0.65695,0.65695,0.65695,12800000.0
2009-07-29 00:27:00,0.65695,0.65695,0.65695,0.65695,3200000.0
2009-07-29 00:28:00,0.6568,0.65695,0.65675,0.65675,75000002.0
2009-07-29 00:29:00,0.65675,0.6575,0.6567,0.65675,119400000.0
2009-07-29 00:30:00,0.65675,0.65685,0.65675,0.65685,16000000.0
2009-07-29 00:31:00,0.65675,0.65695,0.6567,0.65695,102600000.0
2009-07-29 00:32:00,0.65685,0.65685,0.6568,0.6568,48400001.0
2009-07-29 00:33:00,0.65674,0.65682,0.65658,0.65663,51000002.0
2009-07-29 00:34:00,0.65695,0.65695,0.65675,0.65685,29400000.0
2009-07-29 00:35:00,0.65675,0.65675,0.6565,0.65665,83000000.0
2009-07-29 00:36:00,0.65665,0.65675,0.65665,0.65675,23600000.0
2009-07-29 00:37:00,0.65675,0.65675,0.65675,0.65675,16000000.0
2009-07-29 00:38:00,0.65675,0.6568,0.65675,0.6568,45800000.0
2009-07-29 00:39:00,0.6568,0.6568,0.6566,0.6567,147199999.0
2009-07-29 00:40:00,0.65675,0.65675,0.6567,0.65675,22400000.0
2009-07-29 00:41:00,0.65675,0.65675,0.65675,0.65675,9600000.0
2009-07-29 00:42:00,0.65663,0.65663,0.65623,0.65623,22000000.0
2009-07-29 00:43:00,0.6567,0.6567,0.65655,0.65655,91200000.0
2009-07-29 00:44:00,0.6566,0.65665,0.6565,0.6565,82600000.0
2009-07-29 00:45:00,0.6563,0.6563,0.65565,0.65615,104800000.0
2009-07-29 00:46:00,0.65615,0.65645,0.65605,0.6563,120400000.0
2009-07-29 00:47:00,0.65625,0.65625,0.6559,0.656,59800000.0
2009-07-29 00:48:00,0.65605,0.6562,0.65605,0.65615,63000000.0
2009-07-29 00:49:00,0.65615,0.65615,0.65595,0.65595,37400000.0
2009-07-29 00:50:00,0.65595,0.65595,0.65565,0.65565,40400000.0
2009-07-29 00:51:00,0.6557,0.6558,0.65565,0.65565,50200000.0
2009-07-29 00:52:00,0.65565,0.65575,0.65565,0.65575,30200000.0
2009-07-29 00:53:00,0.6557,0.65575,0.6557,0.65575,4200000.0
2009-07-29 00:54:00,0.6557,0.65575,0.6557,0.65575,10600000.0
2009-07-29 00:55:00,0.65565,0.65565,0.65555,0.65555,53800000.0
2009-07-29 00:56:00,0.65555,0.65565,0.65555,0.65565,67400000.0
2009-07-29 00:57:00,0.65565,0.65565,0.6556,0.6556,55000000.0
2009-07-29 00:58:00,0.6555,0.6555,0.6553,0.6555,109500000.0
2009-07-29 00:59:00,0.6555,0.6555,0.6555,0.6555,9000000.0
2009-07-29 01:00:00,0.6555,0.6555,0.6554,0.6555,44600000.0
2009-07-29 01:01:00,0.6555,0.65565,0.65545,0.6556,78000000.0
2009-07-29 01:02:00,0.6554,0.6556,0.65535,0.6554,161400000.0
2009-07-29 01:03:00,0.6554,0.65555,0.6554,0.6555,62400000.0
2009-07-29 01:04:00,0.6555,0.6555,0.65525,0.6553,118400000.0
2009-07-29 01:05:00,0.6553,0.65535,0.65525,0.65535,136000000.0
2009-07-29 01:06:00,0.65535,0.65535,0.6552,0.6552,125800000.0
2009-07-29 01:07:00,0.6552,0.65545,0.6552,0.6554,110400000.0
2009-07-29 01:08:00,0.65545,0.6556,0.65545,0.6556,19200000.0
2009-07-29 01:09:00,0.65555,0.65565,0.65555,0.65565,134400000.0
2009-07-29 01:10:00,0.65565,0.65565,0.65555,0.6556,96200000.0
2009-07-29 01:11:00,0.65555,0.65555,0.6553,0.6553,44800000.0
2009-07-29 01:12:00,0.6553,0.65535,0.6552,0.6552,68800000.0
2009-07-29 01:13:00,0.6552,0.6552,0.6552,0.6552,49600000.0
2009-07-29 01:14:00,0.6553,0.6553,0.6552,0.65525,114000000.0
2009-07-29 01:15:00,0.6553,0.6554,0.65525,0.65535,165200000.0
2009-07-29 01:16:00,0.65535,0.65535,0.65535,0.65535,14400000.0
2009-07-29 01:17:00,0.65535,0.6557,0.65535,0.6554,162600000.0
2009-07-29 01:18:00,0.6554,0.65555,0.6554,0.6555,24200000.0
2009-07-29 01:19:00,0.6555,0.6555,0.6555,0.6555,4800000.0
2009-07-29 01:20:00,0.6555,0.6561,0.6555,0.65595,173000000.0
2009-07-29 01:21:00,0.65595,0.65635,0.6559,0.6563,92000000.0
2009-07-29 01:22:00,0.6563,0.6563,0.6562,0.6562,54800000.0
2009-07-29 01:23:00,0.65615,0.65625,0.6561,0.65615,83200000.0
2009-07-29 01:24:00,0.65615,0.6563,0.65615,0.6563,41600000.0
2009-07-29 01:25:00,0.65625,0.65625,0.6562,0.6562,43400000.0
2009-07-29 01:26:00,0.6563,0.6563,0.6562,0.65625,35200000.0
2009-07-29 01:27:00,0.6562,0.6562,0.65585,0.65585,53600000.0
2009-07-29 01:28:00,0.65585,0.65585,0.6554,0.6557,176000000.0
2009-07-29 01:29:00,0.65565,0.6557,0.65565,0.6557,33600000.0
2009-07-29 01:30:00,0.6556,0.65565,0.65548,0.65558,63800000.0
2009-07-29 01:31:00,0.65575,0.656,0.65565,0.6557,321400000.0
2009-07-29 01:32:00,0.6557,0.6557,0.65565,0.65565,51800000.0
2009-07-29 01:33:00,0.65565,0.65565,0.6556,0.6556,19200000.0
2009-07-29 01:34:00,0.65555,0.65555,0.6552,0.6552,128000000.0
2009-07-29 01:35:00,0.6552,0.65525,0.65505,0.65515,102800000.0
2009-07-29 01:36:00,0.65505,0.6552,0.65505,0.65515,95400000.0
2009-07-29 01:37:00,0.6552,0.65525,0.6548,0.6551,271400000.0
2009-07-29 01:38:00,0.6551,0.6551,0.65495,0.6551,174200000.0
2009-07-29 01:39:00,0.65505,0.65505,0.6548,0.65485,160400000.0
2009-07-29 01:40:00,0.65495,0.655,0.65475,0.6548,196200000.0
2009-07-29 01:41:00,0.6548,0.6548,0.65465,0.65475,170200000.0
2009-07-29 01:42:00,0.65475,0.6548,0.65465,0.6547,73200000.0
2009-07-29 01:43:00,0.6547,0.6548,0.6547,0.6548,74800000.0
2009-07-29 01:44:00,0.6548,0.65535,0.6548,0.65535,153000000.0
2009-07-29 01:45:00,0.65545,0.6555,0.6552,0.6552,59800000.0
2009-07-29 01:46:00,0.65515,0.65535,0.6551,0.65535,135800000.0
2009-07-29 01:47:00,0.65535,0.6557,0.65525,0.65535,243600000.0
2009-07-29 01:48:00,0.65535,0.6554,0.65535,0.6554,65199999.0
2009-07-29 01:49:00,0.65545,0.65545,0.6551,0.65515,128200000.0
2009-07-29 01:50:00,0.6551,0.6556,0.6551,0.6552,83800000.0
2009-07-29 01:51:00,0.6552,0.65545,0.6551,0.65525,73200000.0
2009-07-29 01:52:00,0.65515,0.6552,0.65515,0.6552,46400000.0
2009-07-29 01:53:00,0.6552,0.6554,0.6552,0.65525,47600000.0
2009-07-29 01:54:00,0.6552,0.6554,0.6552,0.65535,89200000.0
2009-07-29 01:55:00,0.65535,0.6558,0.6553,0.6554,142100002.0
2009-07-29 01:56:00,0.65545,0.6555,0.6553,0.65545,115600000.0
2009-07-29 01:57:00,0.65535,0.65545,0.6552,0.6552,162200000.0
2009-07-29 01:58:00,0.65515,0.6552,0.65485,0.65505,186600000.0
2009-07-29 01:59:00,0.65505,0.6552,0.65505,0.6552,74400000.0
2009-07-29 02:00:00,0.6552,0.6553,0.6552,0.6553,44000000.0
2009-07-29 02:01:00,0.65525,0.6553,0.65525,0.65525,57000000.0
2009-07-29 02:02:00,0.65525,0.6553,0.65525,0.6553,15200000.0
2009-07-29 02:03:00,0.6553,0.6553,0.65525,0.6553,9200000.0
2009-07-29 02:04:00,0.65525,0.65545,0.65525,0.65545,14800000.0
2009-07-29 02:05:00,0.6553,0.65575,0.6553,0.65565,75000000.0
2009-07-29 02:06:00,0.65565,0.65585,0.6556,0.65585,53000000.0
2009-07-29 02:07:00,0.6557,0.6558,0.6557,0.6558,81200000.0
2009-07-29 02:08:00,0.6558,0.656,0.6558,0.656,62600000.0
2009-07-29 02:09:00,0.65605,0.65605,0.656,0.656,55800000.0
2009-07-29 02:10:00,0.65605,0.65605,0.656,0.65605,47000000.0
2009-07-29 02:11:00,0.656,0.656,0.656,0.656,7200000.0
2009-07-29 02:12:00,0.65605,0.65615,0.65605,0.65615,33600000.0
2009-07-29 02:13:00,0.6561,0.65615,0.65555,0.65555,73900000.0
2009-07-29 02:14:00,0.6556,0.6558,0.6556,0.6556,72000000.0
2009-07-29 02:15:00,0.6556,0.65575,0.6556,0.6557,50400000.0
2009-07-29 02:16:00,0.6557,0.6558,0.6557,0.65575,28000000.0
2009-07-29 02:17:00,0.65585,0.6561,0.65585,0.6559,116500000.0
2009-07-29 02:18:00,0.65595,0.65605,0.65595,0.65605,14400000.0
2009-07-29 02:19:00,0.65605,0.65605,0.65605,0.65605,9600000.0
2009-07-29 02:20:00,0.65605,0.6563,0.65605,0.6563,259200000.0
2009-07-29 02:21:00,0.65625,0.6563,0.6562,0.6562,43400000.0
2009-07-29 02:22:00,0.6561,0.6562,0.6561,0.6562,25600000.0
2009-07-29 02:23:00,0.65615,0.65615,0.6561,0.6561,27200000.0
2009-07-29 02:24:00,0.6561,0.6561,0.65605,0.6561,47200000.0
2009-07-29 02:25:00,0.65605,0.65605,0.65605,0.65605,14400000.0
2009-07-29 02:26:00,0.65605,0.65615,0.65605,0.65615,42600000.0
2009-07-29 02:27:00,0.65602,0.65605,0.65602,0.65605,51800000.0
2009-07-29 02:28:00,0.65615,0.6563,0.65615,0.6563,174800000.0
2009-07-29 02:29:00,0.6564,0.6565,0.65635,0.6565,87000000.0
2009-07-29 02:30:00,0.6565,0.65655,0.6564,0.6564,123000000.0
2009-07-29 02:31:00,0.65645,0.65655,0.65645,0.65645,99800000.0
2009-07-29 02:32:00,0.6565,0.6565,0.6564,0.65645,87200000.0
2009-07-29 02:33:00,0.65645,0.6568,0.65645,0.6566,112200000.0
2009-07-29 02:34:00,0.65655,0.65665,0.65655,0.65665,83600000.0
2009-07-29 02:35:00,0.6567,0.6568,0.6565,0.65655,137800000.0
2009-07-29 02:36:00,0.65655,0.6568,0.65655,0.6568,92800000.0
2009-07-29 02:37:00,0.65675,0.6568,0.65665,0.65675,39400000.0
2009-07-29 02:38:00,0.65685,0.657,0.65675,0.657,202400000.0
2009-07-29 02:39:00,0.65695,0.657,0.6569,0.657,24800000.0
2009-07-29 02:40:00,0.65705,0.65705,0.65695,0.65705,87200000.0
2009-07-29 02:41:00,0.65705,0.65705,0.6567,0.65675,214600000.0
2009-07-29 02:42:00,0.6568,0.65715,0.65675,0.657,305799997.0
2009-07-29 02:43:00,0.65695,0.6572,0.65695,0.6572,60600000.0
2009-07-29 02:44:00,0.65725,0.65735,0.6572,0.6572,104200000.0
2009-07-29 02:45:00,0.6573,0.65765,0.65725,0.65765,297200000.0
2009-07-29 02:46:00,0.65765,0.65785,0.65765,0.65775,157800000.0
2009-07-29 02:47:00,0.6577,0.6577,0.65735,0.6576,128400000.0
2009-07-29 02:48:00,0.6576,0.6583,0.65745,0.65785,422100000.0
2009-07-29 02:49:00,0.65785,0.658,0.6578,0.6578,93400000.0
2009-07-29 02:50:00,0.65795,0.65815,0.6578,0.658,127000000.0
2009-07-29 02:51:00,0.6581,0.6581,0.658,0.658,32000000.0
2009-07-29 02:52:00,0.6582,0.6582,0.658,0.65805,164800000.0
2009-07-29 02:53:00,0.65805,0.65805,0.6578,0.65785,138800001.0
2009-07-29 02:54:00,0.65795,0.6581,0.65785,0.65805,132400000.0
2009-07-29 02:55:00,0.6581,0.65815,0.65765,0.6577,157000000.0
2009-07-29 02:56:00,0.6577,0.6578,0.6571,0.6577,255799999.0
2009-07-29 02:57:00,0.65775,0.65775,0.65755,0.65755,90400000.0
2009-07-29 02:58:00,0.6576,0.6578,0.65755,0.65765,180000000.0
2009-07-29 02:59:00,0.65765,0.65765,0.65755,0.6576,81800000.0
2009-07-29 03:00:00,0.6576,0.65765,0.6576,0.65765,73000000.0
2009-07-29 03:01:00,0.65775,0.65785,0.65775,0.65785,43800000.0
2009-07-29 03:02:00,0.6578,0.65785,0.65775,0.65775,182200000.0
2009-07-29 03:03:00,0.65775,0.65795,0.65775,0.65785,189800000.0
2009-07-29 03:04:00,0.65785,0.65805,0.65785,0.6579,87800000.0
2009-07-29 03:05:00,0.6579,0.65815,0.6577,0.6577,231800000.0
2009-07-29 03:06:00,0.65785,0.65785,0.65765,0.65765,71200000.0
2009-07-29 03:07:00,0.65765,0.6577,0.65765,0.6577,20000000.0
2009-07-29 03:08:00,0.6577,0.6577,0.6576,0.65765,37800000.0
2009-07-29 03:09:00,0.6577,0.6577,0.65755,0.65755,55400000.0
2009-07-29 03:10:00,0.65755,0.6576,0.6575,0.6575,82000000.0
2009-07-29 03:11:00,0.65755,0.65755,0.65745,0.65745,32000000.0
2009-07-29 03:12:00,0.65735,0.6574,0.6572,0.6572,78200000.0
2009-07-29 03:13:00,0.65725,0.65725,0.65705,0.6572,160800000.0
2009-07-29 03:14:00,0.6572,0.6575,0.6572,0.6574,105000000.0
2009-07-29 03:15:00,0.65745,0.65755,0.65735,0.65755,72800000.0
2009-07-29 03:16:00,0.65755,0.6576,0.65755,0.6576,15400000.0
2009-07-29 03:17:00,0.65755,0.6576,0.65755,0.6576,12000000.0
2009-07-29 03:18:00,0.6576,0.6577,0.6576,0.6577,15400000.0
2009-07-29 03:19:00,0.6577,0.6577,0.65755,0.65755,15200000.0
2009-07-29 03:20:00,0.6576,0.6576,0.6576,0.6576,3200000.0
2009-07-29 03:21:00,0.65755,0.6576,0.65755,0.6576,20800000.0
2009-07-29 03:22:00,0.6576,0.6576,0.65755,0.65755,9600000.0
2009-07-29 03:23:00,0.6575,0.6577,0.6575,0.6577,105200000.0
2009-07-29 03:24:00,0.65765,0.65765,0.6576,0.6576,47800000.0
2009-07-29 03:25:00,0.65755,0.6577,0.6575,0.6577,51200000.0
2009-07-29 03:26:00,0.65765,0.65765,0.65745,0.65755,83400000.0
2009-07-29 03:27:00,0.65755,0.65755,0.6575,0.6575,44800000.0
2009-07-29 03:28:00,0.65755,0.65755,0.65755,0.65755,16000000.0
2009-07-29 03:29:00,0.6576,0.6579,0.6576,0.6577,81600000.0
2009-07-29 03:30:00,0.65738,0.65779,0.65686,0.65738,143200000.0
2009-07-29 03:31:00,0.6577,0.6577,0.65765,0.65765,82400000.0
2009-07-29 03:32:00,0.6577,0.6579,0.6577,0.6579,144800000.0
2009-07-29 03:33:00,0.6579,0.65815,0.6579,0.65815,42600000.0
2009-07-29 03:34:00,0.65815,0.65815,0.65795,0.658,34600000.0
2009-07-29 03:35:00,0.6579,0.658,0.6579,0.6579,122400000.0
2009-07-29 03:36:00,0.6579,0.6579,0.6579,0.6579,25600000.0
2009-07-29 03:37:00,0.6579,0.6579,0.65775,0.65775,127800000.0
2009-07-29 03:38:00,0.6578,0.6578,0.6577,0.65775,65600000.0
2009-07-29 03:39:00,0.65765,0.65775,0.65765,0.65775,27200000.0
2009-07-29 03:40:00,0.65775,0.65775,0.6577,0.65775,81600000.0
2009-07-29 03:41:00,0.65765,0.6577,0.65765,0.6577,27200000.0
2009-07-29 03:42:00,0.6577,0.6577,0.6577,0.6577,12800000.0
2009-07-29 03:43:00,0.6577,0.6577,0.65765,0.6577,67200000.0
2009-07-29 03:44:00,0.65765,0.65765,0.65765,0.65765,22400000.0
2009-07-29 03:45:00,0.65765,0.6577,0.65755,0.6577,38800000.0
2009-07-29 03:46:00,0.6577,0.6577,0.6577,0.6577,13600000.0
2009-07-29 03:47:00,0.6576,0.65765,0.6576,0.65765,54800000.0
2009-07-29 03:48:00,0.65775,0.65775,0.6573,0.6573,119600000.0
2009-07-29 03:49:00,0.6572,0.6574,0.65695,0.6574,190000000.0
2009-07-29 03:50:00,0.65735,0.65735,0.65725,0.65725,62000000.0
2009-07-29 03:51:00,0.6573,0.6573,0.65725,0.6573,37000000.0
2009-07-29 03:52:00,0.6573,0.6574,0.6573,0.6573,35000000.0
2009-07-29 03:53:00,0.6573,0.6574,0.65725,0.65735,56000000.0
2009-07-29 03:54:00,0.65735,0.6574,0.6572,0.6572,107000000.0
2009-07-29 03:55:00,0.6572,0.6573,0.6572,0.6573,28800000.0
2009-07-29 03:56:00,0.65735,0.65735,0.6571,0.6571,32000000.0
2009-07-29 03:57:00,0.6571,0.65715,0.6571,0.6571,47000000.0
2009-07-29 03:58:00,0.65715,0.65715,0.65715,0.65715,8000000.0
2009-07-29 03:59:00,0.65715,0.65715,0.6567,0.65675,143600000.0
2009-07-29 04:00:00,0.65685,0.6569,0.65635,0.6565,195000000.0
2009-07-29 04:01:00,0.65655,0.65665,0.65625,0.6564,202200000.0
2009-07-29 04:02:00,0.65655,0.65655,0.6564,0.65655,58600000.0
2009-07-29 04:03:00,0.6566,0.65665,0.6564,0.6565,82800000.0
2009-07-29 04:04:00,0.65655,0.6568,0.65655,0.6568,45600000.0
2009-07-29 04:05:00,0.6568,0.65685,0.6568,0.6568,24000000.0
2009-07-29 04:06:00,0.6568,0.6568,0.6567,0.6567,52800000.0
2009-07-29 04:07:00,0.6567,0.6567,0.65655,0.6566,60000000.0
2009-07-29 04:08:00,0.6565,0.65655,0.6565,0.65655,26000000.0
2009-07-29 04:09:00,0.65665,0.65675,0.65665,0.65665,21000000.0
2009-07-29 04:10:00,0.65665,0.6567,0.65665,0.6567,10200000.0
2009-07-29 04:11:00,0.6567,0.6567,0.6567,0.6567,3200000.0
2009-07-29 04:12:00,0.6567,0.6567,0.6567,0.6567,25800000.0
2009-07-29 04:13:00,0.6567,0.657,0.6567,0.65695,18200000.0
2009-07-29 04:14:00,0.6569,0.65695,0.6569,0.65695,23600000.0
2009-07-29 04:15:00,0.657,0.657,0.657,0.657,3200000.0
2009-07-29 04:16:00,0.65705,0.65705,0.657,0.657,44000000.0
2009-07-29 04:17:00,0.657,0.657,0.65685,0.65685,114600000.0
2009-07-29 04:18:00,0.65685,0.657,0.65685,0.65695,76600000.0
2009-07-29 04:19:00,0.657,0.65705,0.657,0.65705,14400000.0
2009-07-29 04:20:00,0.65715,0.6572,0.6571,0.6571,131800000.0
2009-07-29 04:21:00,0.65725,0.6573,0.65725,0.6573,27200000.0
2009-07-29 04:22:00,0.65765,0.65775,0.65735,0.65765,113800000.0
2009-07-29 04:23:00,0.6576,0.6576,0.6575,0.6576,132400000.0
2009-07-29 04:24:00,0.6576,0.6576,0.65755,0.6576,72000000.0
2009-07-29 04:25:00,0.6578,0.6578,0.6578,0.6578,6800000.0
2009-07-29 04:26:00,0.6578,0.6578,0.65745,0.65745,33000000.0
2009-07-29 04:27:00,0.65745,0.6575,0.65735,0.65735,122600000.0
2009-07-29 04:28:00,0.65735,0.6574,0.6573,0.6574,74600000.0
2009-07-29 04:29:00,0.65735,0.65735,0.6571,0.6573,47000000.0
2009-07-29 04:30:00,0.6573,0.6573,0.6573,0.6573,3400000.0
2009-07-29 04:31:00,0.6573,0.6573,0.6573,0.6573,6400000.0
2009-07-29 04:32:00,0.65745,0.6576,0.65735,0.65735,97400000.0
2009-07-29 04:33:00,0.65725,0.65745,0.65725,0.65745,44000000.0
2009-07-29 04:34:00,0.65745,0.65745,0.65745,0.65745,9800000.0
2009-07-29 04:35:00,0.65732,0.65738,0.65718,0.65722,44400000.0
2009-07-29 04:36:00,0.65735,0.65735,0.65715,0.6573,151400000.0
2009-07-29 04:37:00,0.6573,0.65745,0.6573,0.65735,88800000.0
2009-07-29 04:38:00,0.65735,0.6574,0.65735,0.6574,13000000.0
2009-07-29 04:39:00,0.6574,0.65775,0.6574,0.65775,219599999.0
2009-07-29 04:40:00,0.6578,0.6579,0.65775,0.65785,43000000.0
2009-07-29 04:41:00,0.65785,0.6579,0.65785,0.6579,21200000.0
2009-07-29 04:42:00,0.6579,0.658,0.65785,0.6579,87399999.0
2009-07-29 04:43:00,0.6579,0.65805,0.65785,0.658,33600000.0
2009-07-29 04:44:00,0.6579,0.6581,0.6579,0.6581,21000000.0
2009-07-29 04:45:00,0.65778,0.65785,0.65746,0.65747,66999999.0
2009-07-29 04:46:00,0.6582,0.65825,0.65805,0.65805,168000001.0
2009-07-29 04:47:00,0.65805,0.65805,0.65805,0.65805,34400000.0
2009-07-29 04:48:00,0.65805,0.65805,0.658,0.658,35600000.0
2009-07-29 04:49:00,0.65805,0.6581,0.65795,0.658,115200000.0
2009-07-29 04:50:00,0.65805,0.65805,0.658,0.658,27200000.0
2009-07-29 04:51:00,0.658,0.658,0.65785,0.65795,27600000.0
2009-07-29 04:52:00,0.6581,0.6581,0.6577,0.6577,12600000.0
2009-07-29 04:53:00,0.65775,0.6578,0.65775,0.6578,119400000.0
2009-07-29 04:54:00,0.65775,0.65785,0.65775,0.65785,26800000.0
2009-07-29 04:55:00,0.65785,0.65785,0.65785,0.65785,25000000.0
2009-07-29 04:56:00,0.65785,0.65795,0.65785,0.65785,85200000.0
2009-07-29 04:57:00,0.65785,0.65785,0.6576,0.65785,106200000.0
2009-07-29 04:58:00,0.6579,0.6579,0.65755,0.65775,174000000.0
2009-07-29 04:59:00,0.65775,0.65805,0.65775,0.65805,56200000.0
2009-07-29 05:00:00,0.65785,0.6583,0.65775,0.65805,347400000.0
2009-07-29 05:01:00,0.65805,0.65845,0.65775,0.65825,255800000.0
2009-07-29 05:02:00,0.6582,0.65875,0.6579,0.65845,343200000.0
2009-07-29 05:03:00,0.65845,0.6585,0.65835,0.6585,124000000.0
2009-07-29 05:04:00,0.6585,0.65865,0.6585,0.6585,227600000.0
2009-07-29 05:05:00,0.6585,0.6585,0.658,0.6583,273400000.0
2009-07-29 05:06:00,0.6583,0.6583,0.658,0.658,57600000.0
2009-07-29 05:07:00,0.65805,0.6581,0.6578,0.658,239400000.0
2009-07-29 05:08:00,0.658,0.658,0.6576,0.658,193200000.0
2009-07-29 05:09:00,0.658,0.65805,0.65765,0.65805,105600000.0
2009-07-29 05:10:00,0.658,0.65835,0.658,0.65835,61000000.0
2009-07-29 05:11:00,0.65855,0.65855,0.65835,0.65835,178400000.0
2009-07-29 05:12:00,0.6583,0.6583,0.65825,0.65825,47800000.0
2009-07-29 05:13:00,0.65815,0.65825,0.65805,0.65815,89000000.0
2009-07-29 05:14:00,0.65815,0.65815,0.65815,0.65815,4800000.0
2009-07-29 05:15:00,0.65815,0.65815,0.65815,0.65815,9600000.0
2009-07-29 05:16:00,0.65815,0.65825,0.65815,0.65825,38400000.0
2009-07-29 05:17:00,0.65825,0.65855,0.65825,0.6584,79200000.0
2009-07-29 05:18:00,0.65825,0.6584,0.6581,0.65825,117000000.0
2009-07-29 05:19:00,0.65845,0.65845,0.65825,0.65835,3000000.0
2009-07-29 05:20:00,0.6583,0.6583,0.65825,0.65825,19800000.0
2009-07-29 05:21:00,0.65825,0.65855,0.6582,0.65855,46400000.0
2009-07-29 05:22:00,0.65845,0.65845,0.65825,0.65825,131399999.0
2009-07-29 05:23:00,0.65835,0.65835,0.65835,0.65835,19200000.0
2009-07-29 05:24:00,0.65835,0.65835,0.65835,0.65835,4800000.0
2009-07-29 05:25:00,0.65835,0.6585,0.6583,0.65845,40800000.0
2009-07-29 05:26:00,0.65825,0.65825,0.6581,0.6581,53200001.0
2009-07-29 05:27:00,0.6581,0.6582,0.6581,0.6581,79400000.0
2009-07-29 05:28:00,0.65805,0.65805,0.65785,0.65785,93800000.0
2009-07-29 05:29:00,0.65795,0.658,0.65755,0.6576,276800000.0
2009-07-29 05:30:00,0.65755,0.6578,0.65755,0.6578,229199999.0
2009-07-29 05:31:00,0.65775,0.6578,0.65765,0.6577,156399999.0
2009-07-29 05:32:00,0.6577,0.65785,0.6577,0.6578,156000000.0
2009-07-29 05:33:00,0.65775,0.6578,0.65775,0.6578,43200000.0
2009-07-29 05:34:00,0.6578,0.65785,0.6578,0.65785,14400000.0
2009-07-29 05:35:00,0.65785,0.65785,0.6574,0.6576,274600001.0
2009-07-29 05:36:00,0.6576,0.6576,0.6575,0.6575,40000000.0
2009-07-29 05:37:00,0.6575,0.6575,0.6574,0.6574,60800000.0
2009-07-29 05:38:00,0.65735,0.65735,0.65725,0.65735,139600000.0
2009-07-29 05:39:00,0.6573,0.65745,0.65725,0.6574,157600000.0
2009-07-29 05:40:00,0.6573,0.65745,0.65725,0.6574,112200000.0
2009-07-29 05:41:00,0.6574,0.6574,0.6574,0.6574,9600000.0
2009-07-29 05:42:00,0.65745,0.65745,0.65745,0.65745,14400000.0
2009-07-29 05:43:00,0.65745,0.65745,0.6574,0.65745,25800000.0
2009-07-29 05:44:00,0.65745,0.65745,0.6574,0.6574,39200000.0
2009-07-29 05:45:00,0.6574,0.6574,0.65715,0.6573,66200000.0
2009-07-29 05:46:00,0.65715,0.6574,0.65715,0.6574,73000000.0
2009-07-29 05:47:00,0.6574,0.65745,0.6574,0.65745,46400000.0
2009-07-29 05:48:00,0.6575,0.65765,0.6575,0.6576,60799999.0
2009-07-29 05:49:00,0.65755,0.6577,0.65755,0.6576,44200000.0
2009-07-29 05:50:00,0.6578,0.6578,0.6578,0.6578,4800000.0
2009-07-29 05:51:00,0.65703,0.65743,0.65698,0.65743,70200000.0
2009-07-29 05:52:00,0.65785,0.65785,0.65785,0.65785,14400000.0
2009-07-29 05:53:00,0.65785,0.65785,0.6578,0.6578,9600000.0
2009-07-29 05:54:00,0.6576,0.6576,0.6576,0.6576,32000000.0
2009-07-29 05:55:00,0.6576,0.6576,0.6576,0.6576,75200000.0
2009-07-29 05:56:00,0.6576,0.6576,0.65735,0.6574,48200000.0
2009-07-29 05:57:00,0.6574,0.6574,0.6572,0.6572,30400000.0
2009-07-29 05:58:00,0.6572,0.6572,0.65695,0.6571,211400000.0
2009-07-29 05:59:00,0.6571,0.65725,0.6571,0.65725,50600000.0
2009-07-29 06:00:00,0.65725,0.6573,0.65725,0.6573,24000000.0
2009-07-29 06:01:00,0.6573,0.65755,0.6573,0.65755,64000000.0
2009-07-29 06:02:00,0.65755,0.65755,0.65755,0.65755,9600000.0
2009-07-29 06:03:00,0.65775,0.6578,0.6575,0.65775,110400000.0
2009-07-29 06:04:00,0.6576,0.6576,0.6571,0.65745,182400000.0
2009-07-29 06:05:00,0.6574,0.65745,0.6573,0.6573,21000000.0
2009-07-29 06:06:00,0.6572,0.6573,0.6571,0.6573,25800000.0
2009-07-29 06:07:00,0.6571,0.65725,0.6571,0.65725,30400000.0
2009-07-29 06:08:00,0.65725,0.6573,0.6572,0.6573,106400000.0
2009-07-29 06:09:00,0.6573,0.6573,0.6571,0.6571,120400000.0
2009-07-29 06:10:00,0.65715,0.65765,0.657,0.65765,79600000.0
2009-07-29 06:11:00,0.65785,0.65895,0.65785,0.65825,318800001.0
2009-07-29 06:12:00,0.6581,0.6588,0.6577,0.6578,611800000.0
2009-07-29 06:13:00,0.6578,0.6586,0.6577,0.65815,503900000.0
2009-07-29 06:14:00,0.65825,0.6584,0.65785,0.6584,225800000.0
2009-07-29 06:15:00,0.65835,0.65835,0.65805,0.65825,143800002.0
2009-07-29 06:16:00,0.65815,0.65825,0.658,0.65805,135800000.0
2009-07-29 06:17:00,0.65805,0.6581,0.65805,0.65805,32200000.0
2009-07-29 06:18:00,0.65795,0.65795,0.6575,0.65785,187400000.0
2009-07-29 06:19:00,0.65795,0.65795,0.6578,0.6578,28000000.0
2009-07-29 06:20:00,0.6579,0.65805,0.65785,0.65805,28400000.0
2009-07-29 06:21:00,0.65805,0.65805,0.65785,0.65795,42800000.0
2009-07-29 06:22:00,0.6579,0.65805,0.6578,0.65795,38800000.0
2009-07-29 06:23:00,0.65795,0.65825,0.6579,0.6581,80600000.0
2009-07-29 06:24:00,0.6581,0.6582,0.6581,0.6582,19000000.0
2009-07-29 06:25:00,0.65815,0.6582,0.6581,0.6582,58200000.0
2009-07-29 06:26:00,0.65803,0.65807,0.65803,0.65803,89400000.0
2009-07-29 06:27:00,0.6582,0.6582,0.65815,0.65815,32400000.0
2009-07-29 06:28:00,0.65815,0.65825,0.65815,0.65825,39600000.0
2009-07-29 06:29:00,0.65825,0.65825,0.65815,0.65815,35200000.0
2009-07-29 06:30:00,0.6581,0.6582,0.65805,0.6582,229400000.0
2009-07-29 06:31:00,0.6582,0.65855,0.6581,0.65845,126800001.0
2009-07-29 06:32:00,0.65835,0.65845,0.65815,0.6583,155800000.0
2009-07-29 06:33:00,0.65835,0.65845,0.65825,0.65835,94800000.0
2009-07-29 06:34:00,0.65825,0.6583,0.65815,0.65815,134400000.0
2009-07-29 06:35:00,0.65815,0.65825,0.65815,0.65825,83000000.0
2009-07-29 06:36:00,0.65835,0.65835,0.65835,0.65835,6400000.0
2009-07-29 06:37:00,0.6582,0.6582,0.6582,0.6582,55600000.0
2009-07-29 06:38:00,0.6582,0.65825,0.6582,0.65825,12800000.0
2009-07-29 06:39:00,0.65825,0.65825,0.65825,0.65825,3200000.0
2009-07-29 06:40:00,0.65825,0.65825,0.65815,0.65815,7400000.0
2009-07-29 06:41:00,0.6581,0.6581,0.6581,0.6581,3400000.0
2009-07-29 06:42:00,0.6581,0.6581,0.65795,0.65795,65000000.0
2009-07-29 06:43:00,0.6576,0.65788,0.65744,0.65781,107800000.0
2009-07-29 06:44:00,0.6579,0.65805,0.6579,0.65805,30000001.0
2009-07-29 06:45:00,0.65805,0.65815,0.65805,0.65815,10400000.0
2009-07-29 06:46:00,0.6582,0.65845,0.6582,0.65845,74200000.0
2009-07-29 06:47:00,0.65845,0.65845,0.65835,0.65845,38000000.0
2009-07-29 06:48:00,0.6584,0.6584,0.6584,0.6584,4800000.0
2009-07-29 06:49:00,0.65845,0.65845,0.65825,0.65825,59600000.0
2009-07-29 06:50:00,0.65815,0.65815,0.65815,0.65815,43600000.0
2009-07-29 06:51:00,0.65815,0.65825,0.65815,0.65825,51200000.0
2009-07-29 06:52:00,0.65825,0.65825,0.65825,0.65825,47800000.0
2009-07-29 06:53:00,0.65855,0.65855,0.65845,0.65845,21400000.0
2009-07-29 06:54:00,0.6584,0.65865,0.65825,0.65855,184200000.0
2009-07-29 06:55:00,0.65855,0.65855,0.65845,0.6585,4600000.0
2009-07-29 06:56:00,0.6585,0.6585,0.65835,0.65835,23400000.0
2009-07-29 06:57:00,0.65835,0.6585,0.6583,0.6585,116800000.0
2009-07-29 06:58:00,0.6585,0.6585,0.6585,0.6585,11200000.0
2009-07-29 06:59:00,0.6585,0.65875,0.6585,0.6587,77400000.0
2009-07-29 07:00:00,0.6587,0.6587,0.6587,0.6587,4800000.0
2009-07-29 07:01:00,0.6587,0.6587,0.65865,0.6587,28800000.0
2009-07-29 07:02:00,0.6579,0.65833,0.65786,0.65821,104000000.0
2009-07-29 07:03:00,0.6586,0.6586,0.6586,0.6586,12000000.0
2009-07-29 07:04:00,0.6586,0.6586,0.6586,0.6586,8000000.0
2009-07-29 07:05:00,0.6586,0.6586,0.6586,0.6586,3000000.0
2009-07-29 07:06:00,0.6586,0.6586,0.6586,0.6586,2000000.0
2009-07-29 07:07:00,0.6586,0.65865,0.6586,0.65865,3000000.0
2009-07-29 07:08:00,0.65865,0.65865,0.6586,0.6586,3400000.0
2009-07-29 07:09:00,0.6586,0.6586,0.6586,0.6586,6200000.0
2009-07-29 07:10:00,0.65845,0.6585,0.65845,0.6585,18000000.0
2009-07-29 07:11:00,0.6585,0.6585,0.65835,0.6584,66800000.0
2009-07-29 07:12:00,0.6584,0.6584,0.6583,0.6583,29200000.0
2009-07-29 07:13:00,0.65825,0.65825,0.65815,0.65815,3000000.0
2009-07-29 07:14:00,0.6581,0.6582,0.65805,0.6582,90400000.0
2009-07-29 07:15:00,0.6582,0.65825,0.65815,0.65825,78600000.0
2009-07-29 07:16:00,0.65825,0.6583,0.65805,0.65805,271999998.0
2009-07-29 07:17:00,0.658,0.65805,0.65755,0.6576,342400000.0
2009-07-29 07:18:00,0.6576,0.658,0.65755,0.658,96600000.0
2009-07-29 07:19:00,0.6579,0.6579,0.65775,0.6579,93400000.0
2009-07-29 07:20:00,0.6579,0.6579,0.65785,0.65785,29400000.0
2009-07-29 07:21:00,0.65785,0.6579,0.65785,0.6579,53600000.0
2009-07-29 07:22:00,0.6579,0.6579,0.657,0.657,203800000.0
2009-07-29 07:23:00,0.65715,0.65765,0.65705,0.65765,258000000.0
2009-07-29 07:24:00,0.6577,0.65805,0.6577,0.65805,90600000.0
2009-07-29 07:25:00,0.6579,0.6579,0.6577,0.6577,96000000.0
2009-07-29 07:26:00,0.6577,0.6577,0.6577,0.6577,7400000.0
2009-07-29 07:27:00,0.6578,0.65805,0.6578,0.65805,50000000.0
2009-07-29 07:28:00,0.6581,0.6581,0.6581,0.6581,39200000.0
2009-07-29 07:29:00,0.6581,0.6581,0.6578,0.6578,126600000.0
2009-07-29 07:30:00,0.6578,0.6578,0.6578,0.6578,26000000.0
2009-07-29 07:31:00,0.6579,0.6579,0.6579,0.6579,9600000.0
2009-07-29 07:32:00,0.6579,0.6579,0.6577,0.6577,125000000.0
2009-07-29 07:33:00,0.65704,0.65742,0.65693,0.6574,74800000.0
2009-07-29 07:34:00,0.65765,0.6577,0.65765,0.65765,39800000.0
2009-07-29 07:35:00,0.65755,0.65755,0.6575,0.6575,60200000.0
2009-07-29 07:36:00,0.6575,0.65775,0.65745,0.65775,106000000.0
2009-07-29 07:37:00,0.65775,0.65775,0.65755,0.65755,179800000.0
2009-07-29 07:38:00,0.6575,0.65755,0.65745,0.65755,148000000.0
2009-07-29 07:39:00,0.65755,0.65755,0.6572,0.6573,104600000.0
2009-07-29 07:40:00,0.65735,0.65735,0.6572,0.65725,156800000.0
2009-07-29 07:41:00,0.65725,0.65725,0.65725,0.65725,45600000.0
2009-07-29 07:42:00,0.6573,0.65735,0.6573,0.65735,162000005.0
2009-07-29 07:43:00,0.6573,0.6573,0.6573,0.6573,9600000.0
2009-07-29 07:44:00,0.6573,0.6574,0.6573,0.6574,67400000.0
2009-07-29 07:45:00,0.6574,0.6574,0.65695,0.65705,221600000.0
2009-07-29 07:46:00,0.6571,0.65715,0.65705,0.65715,76000000.0
2009-07-29 07:47:00,0.65715,0.65715,0.6569,0.65705,247000000.0
2009-07-29 07:48:00,0.65705,0.6571,0.65695,0.65705,64000000.0
2009-07-29 07:49:00,0.65705,0.65705,0.65685,0.65705,190200000.0
2009-07-29 07:50:00,0.6571,0.6573,0.6569,0.6573,155800000.0
2009-07-29 07:51:00,0.6573,0.6577,0.6573,0.6575,124800000.0
2009-07-29 07:52:00,0.65755,0.65755,0.6575,0.6575,42200000.0
2009-07-29 07:53:00,0.6575,0.6576,0.6575,0.6575,66200000.0
2009-07-29 07:54:00,0.6575,0.6575,0.6573,0.65735,92200000.0
2009-07-29 07:55:00,0.65735,0.65735,0.65735,0.65735,87200000.0
2009-07-29 07:56:00,0.65735,0.65735,0.65735,0.65735,25600000.0
2009-07-29 07:57:00,0.6573,0.65735,0.6573,0.6573,85800000.0
2009-07-29 07:58:00,0.6573,0.65785,0.6573,0.6575,145600000.0
2009-07-29 07:59:00,0.65765,0.6579,0.65765,0.65775,48000000.0
2009-07-29 08:00:00,0.6577,0.658,0.6577,0.6578,140200000.0
2009-07-29 08:01:00,0.65775,0.65775,0.6577,0.6577,83600000.0
2009-07-29 08:02:00,0.65765,0.65785,0.6576,0.6576,383399999.0
2009-07-29 08:03:00,0.65755,0.65755,0.6573,0.6573,225599999.0
2009-07-29 08:04:00,0.6573,0.6573,0.65695,0.65705,286000000.0
2009-07-29 08:05:00,0.6571,0.65715,0.6568,0.657,205600001.0
2009-07-29 08:06:00,0.65705,0.65745,0.65705,0.65725,405399999.0
2009-07-29 08:07:00,0.65725,0.65755,0.65725,0.65745,351000000.0
2009-07-29 08:08:00,0.65745,0.6575,0.6571,0.6571,330199999.0
2009-07-29 08:09:00,0.65705,0.6571,0.6569,0.6569,308799999.0
2009-07-29 08:10:00,0.65695,0.65705,0.65685,0.65695,393000000.0
2009-07-29 08:11:00,0.65695,0.65695,0.65655,0.65655,607800001.0
2009-07-29 08:12:00,0.65645,0.65645,0.6561,0.6562,490800002.0
2009-07-29 08:13:00,0.6562,0.65625,0.65605,0.65615,797399998.0
2009-07-29 08:14:00,0.6562,0.65675,0.6562,0.6567,373799997.0
2009-07-29 08:15:00,0.6567,0.6568,0.65655,0.65655,234199999.0
2009-07-29 08:16:00,0.65655,0.6569,0.65655,0.65685,366600001.0
2009-07-29 08:17:00,0.6568,0.657,0.6566,0.65675,581200009.0
2009-07-29 08:18:00,0.6567,0.65685,0.656,0.65605,341600000.0
2009-07-29 08:19:00,0.65605,0.65605,0.65555,0.65555,327400000.0
2009-07-29 08:20:00,0.65555,0.65595,0.65555,0.65595,167400000.0
2009-07-29 08:21:00,0.65595,0.65605,0.65585,0.65585,484200001.0
2009-07-29 08:22:00,0.65585,0.65585,0.6546,0.65475,639999997.0
2009-07-29 08:23:00,0.6548,0.6548,0.65405,0.65405,400360001.0
2009-07-29 08:24:00,0.65405,0.6542,0.6537,0.65405,309600000.0
2009-07-29 08:25:00,0.65405,0.65435,0.65405,0.65405,496050001.0
2009-07-29 08:26:00,0.65405,0.65405,0.6536,0.65365,302600000.0
2009-07-29 08:27:00,0.65365,0.65365,0.65285,0.65335,582000000.0
2009-07-29 08:28:00,0.65335,0.65425,0.65335,0.654,598899998.0
2009-07-29 08:29:00,0.654,0.65455,0.6538,0.65455,496199998.0
2009-07-29 08:30:00,0.65455,0.6546,0.65365,0.6538,390599998.0
2009-07-29 08:31:00,0.6538,0.6544,0.6538,0.65425,525800000.0
2009-07-29 08:32:00,0.6544,0.65445,0.65425,0.65425,238599998.0
2009-07-29 08:33:00,0.65425,0.6543,0.65425,0.6543,66999999.0
2009-07-29 08:34:00,0.6543,0.655,0.65425,0.65485,492999997.0
2009-07-29 08:35:00,0.65495,0.65505,0.65465,0.65465,295799999.0
2009-07-29 08:36:00,0.6546,0.6546,0.6542,0.6544,266200001.0
2009-07-29 08:37:00,0.6544,0.65505,0.6543,0.6549,342800001.0
2009-07-29 08:38:00,0.6549,0.6549,0.6545,0.65455,168200001.0
2009-07-29 08:39:00,0.6546,0.6546,0.65445,0.6546,193400002.0
2009-07-29 08:40:00,0.6546,0.6546,0.65405,0.65405,298400002.0
2009-07-29 08:41:00,0.65405,0.6543,0.65395,0.65405,630399997.0
2009-07-29 08:42:00,0.654,0.6545,0.65395,0.6542,330400001.0
2009-07-29 08:43:00,0.65425,0.6543,0.65415,0.6543,223000000.0
2009-07-29 08:44:00,0.6543,0.65445,0.6543,0.6544,82600000.0
2009-07-29 08:45:00,0.6544,0.6548,0.6544,0.65475,259200001.0
2009-07-29 08:46:00,0.65475,0.65525,0.65445,0.6552,577999997.0
2009-07-29 08:47:00,0.6552,0.6557,0.6552,0.6553,202999998.0
2009-07-29 08:48:00,0.6553,0.6554,0.6546,0.6547,368000001.0
2009-07-29 08:49:00,0.6547,0.65595,0.6547,0.6559,507199996.0
2009-07-29 08:50:00,0.6559,0.65595,0.65515,0.6553,259400003.0
2009-07-29 08:51:00,0.65525,0.65525,0.65465,0.6549,150399998.0
2009-07-29 08:52:00,0.6549,0.65555,0.6549,0.65535,193800001.0
2009-07-29 08:53:00,0.6554,0.6554,0.6552,0.6553,215400000.0
2009-07-29 08:54:00,0.6553,0.6553,0.65505,0.6551,145400000.0
2009-07-29 08:55:00,0.6551,0.65515,0.6551,0.6551,154400002.0
2009-07-29 08:56:00,0.6551,0.6554,0.6551,0.6553,204400000.0
2009-07-29 08:57:00,0.6553,0.65535,0.6549,0.65495,207200000.0
2009-07-29 08:58:00,0.6549,0.65545,0.6547,0.6554,421399998.0
2009-07-29 08:59:00,0.65535,0.6554,0.65525,0.6554,389000002.0
2009-07-29 09:00:00,0.6554,0.65575,0.6553,0.65555,736000005.0
2009-07-29 09:01:00,0.6555,0.6562,0.6554,0.65555,796799999.0
2009-07-29 09:02:00,0.65555,0.6557,0.6551,0.6556,362600005.0
2009-07-29 09:03:00,0.65555,0.6561,0.65555,0.65605,564200005.0
2009-07-29 09:04:00,0.65605,0.6565,0.65595,0.65595,286000000.0
2009-07-29 09:05:00,0.6559,0.65605,0.6553,0.65605,903000001.0
2009-07-29 09:06:00,0.65595,0.65625,0.6557,0.65595,667700001.0
2009-07-29 09:07:00,0.65595,0.6561,0.65575,0.65605,368600001.0
2009-07-29 09:08:00,0.6561,0.6565,0.6561,0.6564,957400009.0
2009-07-29 09:09:00,0.6564,0.6566,0.6562,0.6562,243000000.0
2009-07-29 09:10:00,0.6562,0.65635,0.656,0.65625,379700000.0
2009-07-29 09:11:00,0.6561,0.6561,0.6557,0.65585,485000003.0
2009-07-29 09:12:00,0.65585,0.65585,0.6555,0.6555,280000001.0
2009-07-29 09:13:00,0.6555,0.65575,0.65545,0.65575,247600000.0
2009-07-29 09:14:00,0.6558,0.65645,0.6558,0.65615,210399999.0
2009-07-29 09:15:00,0.6561,0.6562,0.65585,0.6559,123600000.0
2009-07-29 09:16:00,0.65585,0.6564,0.6557,0.65635,372799999.0
2009-07-29 09:17:00,0.65635,0.65655,0.656,0.65655,558199999.0
2009-07-29 09:18:00,0.6566,0.65675,0.6563,0.6565,202200000.0
2009-07-29 09:19:00,0.6565,0.6565,0.6562,0.65635,131200000.0
2009-07-29 09:20:00,0.65635,0.6565,0.6558,0.6565,321799998.0
2009-07-29 09:21:00,0.65645,0.65655,0.65595,0.6562,288400000.0
2009-07-29 09:22:00,0.6562,0.6562,0.6558,0.65605,196199999.0
2009-07-29 09:23:00,0.65605,0.6562,0.65595,0.65615,182000000.0
2009-07-29 09:24:00,0.65615,0.6563,0.6561,0.65615,142800000.0
2009-07-29 09:25:00,0.65615,0.6563,0.65615,0.6562,79800000.0
2009-07-29 09:26:00,0.6562,0.6566,0.6562,0.6566,279799999.0
2009-07-29 09:27:00,0.6566,0.6566,0.6564,0.6564,141400001.0
2009-07-29 09:28:00,0.6564,0.65665,0.6562,0.65645,262400001.0
2009-07-29 09:29:00,0.6564,0.6566,0.6563,0.6563,94800000.0
2009-07-29 09:30:00,0.6564,0.6565,0.65615,0.6563,133599999.0
2009-07-29 09:31:00,0.6564,0.6566,0.6562,0.6563,250200000.0
2009-07-29 09:32:00,0.6563,0.65635,0.65625,0.6563,79000000.0
2009-07-29 09:33:00,0.6563,0.65655,0.6563,0.6565,105000000.0
2009-07-29 09:34:00,0.6565,0.6565,0.6559,0.65595,115400000.0
2009-07-29 09:35:00,0.65595,0.65645,0.6559,0.65645,233799999.0
2009-07-29 09:36:00,0.65645,0.65655,0.65625,0.65625,336200000.0
2009-07-29 09:37:00,0.65625,0.65685,0.65625,0.65675,376399999.0
2009-07-29 09:38:00,0.65675,0.65685,0.6565,0.65685,422199998.0
2009-07-29 09:39:00,0.65685,0.65695,0.6568,0.6568,146600000.0
2009-07-29 09:40:00,0.6568,0.6569,0.6565,0.6566,379399999.0
2009-07-29 09:41:00,0.65675,0.65675,0.65655,0.6566,338399999.0
2009-07-29 09:42:00,0.6566,0.6567,0.6566,0.65665,247400001.0
2009-07-29 09:43:00,0.65665,0.6567,0.65645,0.65665,387400000.0
2009-07-29 09:44:00,0.65665,0.6573,0.6566,0.65705,352399999.0
2009-07-29 09:45:00,0.65705,0.65755,0.65695,0.657,354000001.0
2009-07-29 09:46:00,0.657,0.65745,0.657,0.65725,362800001.0
2009-07-29 09:47:00,0.65725,0.65745,0.65725,0.65735,161999998.0
2009-07-29 09:48:00,0.6573,0.6574,0.65725,0.65725,183400000.0
2009-07-29 09:49:00,0.65735,0.65755,0.65715,0.65745,727000000.0
2009-07-29 09:50:00,0.65745,0.65755,0.65715,0.65715,614199999.0
2009-07-29 09:51:00,0.65715,0.65725,0.65715,0.65715,229400001.0
2009-07-29 09:52:00,0.65725,0.65765,0.65725,0.65745,312199996.0
2009-07-29 09:53:00,0.65745,0.65765,0.6572,0.65765,166400001.0
2009-07-29 09:54:00,0.65765,0.65785,0.65745,0.6577,399799998.0
2009-07-29 09:55:00,0.6577,0.6577,0.6575,0.65755,105800000.0
2009-07-29 09:56:00,0.6576,0.65765,0.6573,0.65745,111400001.0
2009-07-29 09:57:00,0.6574,0.65755,0.6573,0.6574,255800000.0
2009-07-29 09:58:00,0.6573,0.65745,0.6569,0.6572,165300000.0
2009-07-29 09:59:00,0.6572,0.65735,0.6572,0.65725,213399999.0
2009-07-29 10:00:00,0.65725,0.6573,0.65725,0.6573,121199998.0
2009-07-29 10:01:00,0.65725,0.65745,0.6572,0.65725,236600000.0
2009-07-29 10:02:00,0.6573,0.6575,0.6572,0.6575,151799999.0
2009-07-29 10:03:00,0.6576,0.65765,0.65735,0.6575,179799999.0
2009-07-29 10:04:00,0.6575,0.6576,0.6575,0.6576,213800001.0
2009-07-29 10:05:00,0.65755,0.65775,0.65755,0.65755,269999999.0
2009-07-29 10:06:00,0.6576,0.65765,0.65755,0.65765,359800001.0
2009-07-29 10:07:00,0.65765,0.65775,0.65755,0.65765,493599996.0
2009-07-29 10:08:00,0.6576,0.658,0.65745,0.65765,544599993.0
2009-07-29 10:09:00,0.65765,0.6578,0.6573,0.6573,382399999.0
2009-07-29 10:10:00,0.6573,0.6573,0.6572,0.6572,157400001.0
2009-07-29 10:11:00,0.6572,0.6572,0.6572,0.6572,29800000.0
2009-07-29 10:12:00,0.6572,0.6572,0.65685,0.65715,186400000.0
2009-07-29 10:13:00,0.65715,0.6573,0.6571,0.6571,188800000.0
2009-07-29 10:14:00,0.6571,0.6576,0.6571,0.65755,326000002.0
2009-07-29 10:15:00,0.6577,0.6579,0.65765,0.6577,253999999.0
2009-07-29 10:16:00,0.6577,0.65805,0.6577,0.658,287800000.0
2009-07-29 10:17:00,0.658,0.65815,0.658,0.658,440999999.0
2009-07-29 10:18:00,0.65805,0.6581,0.6578,0.6578,286200000.0
2009-07-29 10:19:00,0.6577,0.6579,0.6576,0.6577,39400000.0
2009-07-29 10:20:00,0.6577,0.6577,0.65755,0.6576,70200000.0
2009-07-29 10:21:00,0.6576,0.6577,0.6574,0.6576,207800002.0
2009-07-29 10:22:00,0.65755,0.6576,0.6575,0.6575,285200000.0
2009-07-29 10:23:00,0.6575,0.6576,0.6575,0.6576,231600002.0
2009-07-29 10:24:00,0.6575,0.6575,0.6571,0.6571,177800003.0
2009-07-29 10:25:00,0.6571,0.6571,0.6571,0.6571,99000000.0
2009-07-29 10:26:00,0.6572,0.6572,0.6569,0.657,180200001.0
2009-07-29 10:27:00,0.657,0.65705,0.657,0.657,85600000.0
2009-07-29 10:28:00,0.657,0.657,0.6567,0.6568,212400001.0
2009-07-29 10:29:00,0.6568,0.6568,0.65665,0.65675,461400003.0
2009-07-29 10:30:00,0.65675,0.65695,0.65675,0.65685,363399999.0
2009-07-29 10:31:00,0.6568,0.6569,0.6567,0.6567,389600000.0
2009-07-29 10:32:00,0.65665,0.6568,0.6566,0.6566,375000000.0
2009-07-29 10:33:00,0.65665,0.6568,0.6566,0.6567,262800000.0
2009-07-29 10:34:00,0.6568,0.65685,0.65665,0.6567,52199999.0
2009-07-29 10:35:00,0.6566,0.65675,0.6565,0.65655,418200001.0
2009-07-29 10:36:00,0.6566,0.6568,0.6566,0.65665,133800000.0
2009-07-29 10:37:00,0.65655,0.65655,0.6562,0.6562,393400001.0
2009-07-29 10:38:00,0.65625,0.6563,0.65615,0.6563,48800000.0
2009-07-29 10:39:00,0.65615,0.65645,0.6561,0.6564,171199999.0
2009-07-29 10:40:00,0.65635,0.65635,0.65615,0.6562,75500000.0
2009-07-29 10:41:00,0.6562,0.6565,0.65605,0.6564,64400000.0
2009-07-29 10:42:00,0.6564,0.6565,0.6562,0.6565,86600001.0
2009-07-29 10:43:00,0.6565,0.6565,0.6562,0.6563,120999999.0
2009-07-29 10:44:00,0.6563,0.657,0.6563,0.657,76000000.0
2009-07-29 10:45:00,0.657,0.657,0.6568,0.6568,44700000.0
2009-07-29 10:46:00,0.6568,0.657,0.65675,0.65675,142000000.0
2009-07-29 10:47:00,0.6567,0.65675,0.6563,0.65645,336800005.0
2009-07-29 10:48:00,0.65645,0.6565,0.65625,0.65645,304400000.0
2009-07-29 10:49:00,0.6563,0.65635,0.65625,0.6563,306200002.0
2009-07-29 10:50:00,0.65625,0.6564,0.65625,0.65635,333600003.0
2009-07-29 10:51:00,0.6563,0.6565,0.65625,0.6565,216800003.0
2009-07-29 10:52:00,0.6565,0.65665,0.65645,0.65655,146400000.0
2009-07-29 10:53:00,0.65655,0.65665,0.6565,0.6566,311000000.0
2009-07-29 10:54:00,0.65655,0.6568,0.65625,0.6568,491700001.0
2009-07-29 10:55:00,0.6568,0.6573,0.6568,0.6572,192600000.0
2009-07-29 10:56:00,0.65715,0.6572,0.6567,0.6569,38800000.0
2009-07-29 10:57:00,0.6569,0.657,0.65665,0.65685,268800000.0
2009-07-29 10:58:00,0.65685,0.6569,0.65675,0.6568,276300001.0
2009-07-29 10:59:00,0.6568,0.6568,0.6563,0.6564,293200000.0
2009-07-29 11:00:00,0.6564,0.6565,0.6562,0.65645,328399998.0
2009-07-29 11:01:00,0.6563,0.6564,0.6563,0.6564,329199999.0
2009-07-29 11:02:00,0.6564,0.6564,0.65615,0.6562,140399999.0
2009-07-29 11:03:00,0.6562,0.6563,0.6561,0.65615,118600000.0
2009-07-29 11:04:00,0.6562,0.6562,0.6561,0.65615,40000000.0
2009-07-29 11:05:00,0.6559,0.65607,0.65571,0.65571,256600000.0
2009-07-29 11:06:00,0.6562,0.6562,0.65615,0.65615,8400000.0
2009-07-29 11:07:00,0.6561,0.6562,0.6561,0.6562,123400000.0
2009-07-29 11:08:00,0.6563,0.6567,0.6562,0.6567,229400000.0
2009-07-29 11:09:00,0.65665,0.65675,0.65665,0.6567,281000000.0
2009-07-29 11:10:00,0.6567,0.65685,0.6564,0.65645,324400002.0
2009-07-29 11:11:00,0.65645,0.65685,0.65645,0.6565,185800000.0
2009-07-29 11:12:00,0.6565,0.65665,0.6562,0.6562,267200001.0
2009-07-29 11:13:00,0.65615,0.6562,0.6561,0.6561,184000002.0
2009-07-29 11:14:00,0.6561,0.6561,0.6559,0.65605,433599998.0
2009-07-29 11:15:00,0.65605,0.6562,0.65605,0.65605,360800001.0
2009-07-29 11:16:00,0.6561,0.6561,0.656,0.656,177000001.0
2009-07-29 11:17:00,0.656,0.6561,0.65595,0.65605,578000000.0
2009-07-29 11:18:00,0.65605,0.65625,0.65595,0.6561,226800000.0
2009-07-29 11:19:00,0.6561,0.65615,0.65605,0.65605,79400000.0
2009-07-29 11:20:00,0.65605,0.65615,0.65605,0.65615,107399998.0
2009-07-29 11:21:00,0.6563,0.65635,0.65615,0.65635,73400000.0
2009-07-29 11:22:00,0.65635,0.65635,0.65625,0.65625,100599998.0
2009-07-29 11:23:00,0.65635,0.6564,0.65595,0.6561,307400003.0
2009-07-29 11:24:00,0.6561,0.6562,0.65605,0.6561,36400000.0
2009-07-29 11:25:00,0.6561,0.6561,0.65595,0.65595,78600000.0
2009-07-29 11:26:00,0.656,0.656,0.65575,0.656,275800003.0
2009-07-29 11:27:00,0.6559,0.656,0.65555,0.65565,282999999.0
2009-07-29 11:28:00,0.6556,0.6556,0.65525,0.6553,531000000.0
2009-07-29 11:29:00,0.65535,0.6556,0.65525,0.65525,323999999.0
2009-07-29 11:30:00,0.65525,0.65565,0.65505,0.65555,339600001.0
2009-07-29 11:31:00,0.6555,0.6558,0.6555,0.6556,346400000.0
2009-07-29 11:32:00,0.6556,0.6556,0.6555,0.65555,142200000.0
2009-07-29 11:33:00,0.65555,0.65555,0.6551,0.6553,529800001.0
2009-07-29 11:34:00,0.6553,0.6555,0.6553,0.6555,157000000.0
2009-07-29 11:35:00,0.6555,0.6555,0.6555,0.6555,33600000.0
2009-07-29 11:36:00,0.6555,0.6555,0.65545,0.6555,78400000.0
2009-07-29 11:37:00,0.6555,0.6563,0.6555,0.65605,452999999.0
2009-07-29 11:38:00,0.65595,0.6561,0.6557,0.6561,346600003.0
2009-07-29 11:39:00,0.6561,0.6561,0.65555,0.65595,540999999.0
2009-07-29 11:40:00,0.65595,0.65605,0.65595,0.65595,141600000.0
2009-07-29 11:41:00,0.65595,0.65595,0.6557,0.6559,226000001.0
2009-07-29 11:42:00,0.65595,0.65625,0.6558,0.65605,369700000.0
2009-07-29 11:43:00,0.656,0.6565,0.656,0.6562,188399999.0
2009-07-29 11:44:00,0.6562,0.65625,0.6559,0.656,287399999.0
2009-07-29 11:45:00,0.656,0.6565,0.6558,0.65645,143400000.0
2009-07-29 11:46:00,0.6565,0.65655,0.65645,0.65645,94800000.0
2009-07-29 11:47:00,0.65645,0.65655,0.6564,0.6564,158000001.0
2009-07-29 11:48:00,0.6564,0.6565,0.6564,0.6565,161200001.0
2009-07-29 11:49:00,0.6565,0.65655,0.6564,0.6564,405799997.0
2009-07-29 11:50:00,0.6564,0.65655,0.65625,0.6563,874000000.0
2009-07-29 11:51:00,0.6564,0.65665,0.6563,0.6566,560199998.0
2009-07-29 11:52:00,0.65665,0.65665,0.6565,0.65665,321399998.0
2009-07-29 11:53:00,0.65665,0.6568,0.65665,0.65665,297200000.0
2009-07-29 11:54:00,0.65665,0.65665,0.6561,0.6565,557999998.0
2009-07-29 11:55:00,0.6565,0.6568,0.6565,0.65665,153600000.0
2009-07-29 11:56:00,0.65665,0.65675,0.65665,0.6567,83400001.0
2009-07-29 11:57:00,0.6567,0.6567,0.6563,0.6563,341999998.0
2009-07-29 11:58:00,0.6563,0.65665,0.65625,0.65665,357399999.0
2009-07-29 11:59:00,0.65665,0.65665,0.6561,0.6561,346400000.0
2009-07-29 12:00:00,0.6561,0.65645,0.6559,0.65635,448600002.0
2009-07-29 12:01:00,0.6564,0.6566,0.6562,0.6562,199000002.0
2009-07-29 12:02:00,0.6562,0.65635,0.65595,0.65625,162800001.0
2009-07-29 12:03:00,0.6563,0.6566,0.6563,0.65655,220799995.0
2009-07-29 12:04:00,0.65655,0.6566,0.65655,0.65655,113399998.0
2009-07-29 12:05:00,0.6566,0.6566,0.65655,0.65655,304199995.0
2009-07-29 12:06:00,0.6565,0.6566,0.6565,0.6566,34800000.0
2009-07-29 12:07:00,0.65655,0.6567,0.65655,0.65655,24000000.0
2009-07-29 12:08:00,0.6567,0.6568,0.6567,0.65675,115000000.0
2009-07-29 12:09:00,0.6568,0.65705,0.6568,0.65705,367199996.0
2009-07-29 12:10:00,0.65705,0.65755,0.65705,0.65735,777999997.0
2009-07-29 12:11:00,0.65735,0.65745,0.65685,0.65705,972200003.0
2009-07-29 12:12:00,0.65705,0.6571,0.65695,0.65705,399599999.0
2009-07-29 12:13:00,0.65705,0.65725,0.6569,0.65695,425000003.0
2009-07-29 12:14:00,0.657,0.65715,0.65695,0.657,238200000.0
2009-07-29 12:15:00,0.657,0.6571,0.657,0.6571,227200000.0
2009-07-29 12:16:00,0.6571,0.65745,0.6571,0.65735,586199997.0
2009-07-29 12:17:00,0.6574,0.6577,0.6574,0.6576,610400001.0
2009-07-29 12:18:00,0.6576,0.6576,0.65745,0.65745,256000000.0
2009-07-29 12:19:00,0.65745,0.65745,0.65715,0.6572,152200001.0
2009-07-29 12:20:00,0.6572,0.6573,0.6572,0.65725,149799996.0
2009-07-29 12:21:00,0.6573,0.65735,0.65725,0.65725,132200000.0
2009-07-29 12:22:00,0.6573,0.6573,0.65725,0.65725,32800000.0
2009-07-29 12:23:00,0.65725,0.6573,0.6571,0.6571,208599999.0
2009-07-29 12:24:00,0.6571,0.65715,0.6569,0.6569,62400000.0
2009-07-29 12:25:00,0.6569,0.657,0.6568,0.65695,274799997.0
2009-07-29 12:26:00,0.65695,0.65715,0.65685,0.6571,267400001.0
2009-07-29 12:27:00,0.6571,0.6571,0.657,0.657,25000000.0
2009-07-29 12:28:00,0.65705,0.65715,0.65705,0.65715,64800001.0
2009-07-29 12:29:00,0.65715,0.65715,0.65685,0.65685,244800000.0
2009-07-29 12:30:00,0.65685,0.65685,0.65675,0.65675,70400000.0
2009-07-29 12:31:00,0.6567,0.65695,0.6566,0.65675,562000000.0
2009-07-29 12:32:00,0.65675,0.65695,0.65675,0.6569,133800000.0
2009-07-29 12:33:00,0.6569,0.65695,0.6569,0.6569,140800000.0
2009-07-29 12:34:00,0.6569,0.65715,0.6568,0.65705,228600000.0
2009-07-29 12:35:00,0.65705,0.65745,0.657,0.6573,561400000.0
2009-07-29 12:36:00,0.6573,0.6575,0.65725,0.6573,289800000.0
2009-07-29 12:37:00,0.65725,0.6573,0.65725,0.65725,61600000.0
2009-07-29 12:38:00,0.65725,0.65725,0.65725,0.65725,15400000.0
2009-07-29 12:39:00,0.65725,0.6573,0.65715,0.6573,250400004.0
2009-07-29 12:40:00,0.6574,0.65755,0.65735,0.6574,227599999.0
2009-07-29 12:41:00,0.6574,0.65765,0.65735,0.65755,167599999.0
2009-07-29 12:42:00,0.6575,0.65795,0.6575,0.65775,145199999.0
2009-07-29 12:43:00,0.65775,0.65795,0.6576,0.65775,212599998.0
2009-07-29 12:44:00,0.65775,0.65775,0.6574,0.65745,295599998.0
2009-07-29 12:45:00,0.65745,0.65755,0.65735,0.65745,216800000.0
2009-07-29 12:46:00,0.65745,0.6575,0.6574,0.6575,154599999.0
2009-07-29 12:47:00,0.65745,0.6576,0.65725,0.6573,228600001.0
2009-07-29 12:48:00,0.6573,0.65765,0.65725,0.65745,303600001.0
2009-07-29 12:49:00,0.65745,0.6576,0.65725,0.6574,221600000.0
2009-07-29 12:50:00,0.6574,0.6577,0.6574,0.6577,195400000.0
2009-07-29 12:51:00,0.65755,0.6577,0.6575,0.65755,323400003.0
2009-07-29 12:52:00,0.65755,0.65765,0.65745,0.6576,434199998.0
2009-07-29 12:53:00,0.6576,0.65775,0.65755,0.65765,393599999.0
2009-07-29 12:54:00,0.65765,0.6578,0.6576,0.6578,190600001.0
2009-07-29 12:55:00,0.65785,0.65805,0.65775,0.65775,304000000.0
2009-07-29 12:56:00,0.65785,0.65785,0.6576,0.65765,398799999.0
2009-07-29 12:57:00,0.65765,0.65765,0.65725,0.65725,75000000.0
2009-07-29 12:58:00,0.65725,0.65725,0.657,0.65715,173000002.0
2009-07-29 12:59:00,0.65715,0.6572,0.6569,0.657,241999998.0
2009-07-29 13:00:00,0.657,0.65755,0.657,0.6575,401199998.0
2009-07-29 13:01:00,0.6575,0.65755,0.65735,0.65735,93200001.0
2009-07-29 13:02:00,0.65735,0.65735,0.6571,0.6571,80600000.0
2009-07-29 13:03:00,0.6572,0.6572,0.65695,0.657,229199999.0
2009-07-29 13:04:00,0.65705,0.6572,0.65705,0.6571,342000000.0
2009-07-29 13:05:00,0.65715,0.65725,0.6569,0.657,399399999.0
2009-07-29 13:06:00,0.657,0.65705,0.657,0.65705,470399999.0
2009-07-29 13:07:00,0.65705,0.65705,0.6569,0.6569,344599998.0
2009-07-29 13:08:00,0.65695,0.6572,0.6569,0.65695,730999999.0
2009-07-29 13:09:00,0.657,0.6571,0.65685,0.6569,136800000.0
2009-07-29 13:10:00,0.6569,0.6569,0.65685,0.65685,52600000.0
2009-07-29 13:11:00,0.6569,0.65695,0.65685,0.65695,147600000.0
2009-07-29 13:12:00,0.6569,0.65695,0.6569,0.6569,115200000.0
2009-07-29 13:13:00,0.6569,0.65695,0.6569,0.65695,153599998.0
2009-07-29 13:14:00,0.65695,0.65695,0.65695,0.65695,59200000.0
2009-07-29 13:15:00,0.65695,0.6573,0.65695,0.6572,265000002.0
2009-07-29 13:16:00,0.6572,0.65755,0.6572,0.65755,148000000.0
2009-07-29 13:17:00,0.65755,0.6576,0.6571,0.6572,368600000.0
2009-07-29 13:18:00,0.6572,0.6576,0.6571,0.65745,175600000.0
2009-07-29 13:19:00,0.6576,0.65765,0.6575,0.6575,80200000.0
2009-07-29 13:20:00,0.65745,0.6575,0.6573,0.6575,55000000.0
2009-07-29 13:21:00,0.6575,0.6577,0.65735,0.6575,572800004.0
2009-07-29 13:22:00,0.6575,0.6577,0.6575,0.6576,84400000.0
2009-07-29 13:23:00,0.6576,0.6576,0.6573,0.6574,107200000.0
2009-07-29 13:24:00,0.6575,0.6575,0.6572,0.6572,132600002.0
2009-07-29 13:25:00,0.6572,0.65735,0.6572,0.6573,181199998.0
2009-07-29 13:26:00,0.6573,0.65735,0.6571,0.6571,164400000.0
2009-07-29 13:27:00,0.6571,0.6571,0.65645,0.6567,396600000.0
2009-07-29 13:28:00,0.65675,0.657,0.6567,0.6568,312200000.0
2009-07-29 13:29:00,0.6568,0.6568,0.6564,0.6564,412000000.0
2009-07-29 13:30:00,0.6564,0.6567,0.6562,0.65665,750499997.0
2009-07-29 13:31:00,0.65665,0.65675,0.65635,0.65635,457800001.0
2009-07-29 13:32:00,0.65635,0.6564,0.6562,0.6563,313200000.0
2009-07-29 13:33:00,0.6563,0.6567,0.6563,0.6567,223799999.0
2009-07-29 13:34:00,0.6567,0.6567,0.6566,0.6566,86800000.0
2009-07-29 13:35:00,0.6566,0.6566,0.6566,0.6566,77400000.0
2009-07-29 13:36:00,0.6566,0.6569,0.6565,0.6569,106400000.0
2009-07-29 13:37:00,0.65685,0.6569,0.6566,0.6567,147000001.0
2009-07-29 13:38:00,0.6567,0.6568,0.6564,0.6565,113600000.0
2009-07-29 13:39:00,0.6565,0.6565,0.6563,0.6564,127800000.0
2009-07-29 13:40:00,0.6564,0.6564,0.6562,0.6563,381000002.0
2009-07-29 13:41:00,0.65625,0.65635,0.6562,0.65635,41000000.0
2009-07-29 13:42:00,0.65635,0.6566,0.65635,0.6566,25600000.0
2009-07-29 13:43:00,0.6566,0.6566,0.65645,0.65655,37400000.0
2009-07-29 13:44:00,0.65655,0.65655,0.6561,0.6562,140200000.0
2009-07-29 13:45:00,0.6561,0.65625,0.6561,0.6561,133800000.0
2009-07-29 13:46:00,0.6561,0.6563,0.6561,0.6563,63799999.0
2009-07-29 13:47:00,0.6563,0.6564,0.6561,0.6563,261600001.0
2009-07-29 13:48:00,0.6563,0.6564,0.65615,0.6562,157399999.0
2009-07-29 13:49:00,0.6562,0.6563,0.656,0.6562,181800000.0
2009-07-29 13:50:00,0.6562,0.6566,0.65615,0.6563,108799999.0
2009-07-29 13:51:00,0.65625,0.6563,0.656,0.656,443799997.0
2009-07-29 13:52:00,0.656,0.6561,0.6557,0.6561,362799999.0
2009-07-29 13:53:00,0.6561,0.6561,0.6559,0.6559,241199999.0
2009-07-29 13:54:00,0.6559,0.65595,0.6556,0.6557,397599999.0
2009-07-29 13:55:00,0.6557,0.6559,0.6557,0.6559,195000000.0
2009-07-29 13:56:00,0.6559,0.6559,0.6557,0.6558,484199999.0
2009-07-29 13:57:00,0.6558,0.65585,0.6556,0.65565,365799997.0
2009-07-29 13:58:00,0.65565,0.65565,0.6556,0.65565,747800003.0
2009-07-29 13:59:00,0.6556,0.6556,0.65535,0.6555,428799996.0
2009-07-29 14:00:00,0.65545,0.6555,0.6553,0.6555,416200003.0
2009-07-29 14:01:00,0.6555,0.65555,0.65545,0.65555,176200000.0
2009-07-29 14:02:00,0.65555,0.6558,0.65555,0.6557,298200001.0
2009-07-29 14:03:00,0.6557,0.65615,0.6557,0.65615,518599999.0
2009-07-29 14:04:00,0.65615,0.6564,0.65615,0.6564,147800001.0
2009-07-29 14:05:00,0.65635,0.6565,0.6563,0.6565,85599999.0
2009-07-29 14:06:00,0.65645,0.6567,0.65635,0.6567,86400000.0
2009-07-29 14:07:00,0.6567,0.6567,0.6566,0.6567,161600000.0
2009-07-29 14:08:00,0.6567,0.6567,0.6567,0.6567,97200000.0
2009-07-29 14:09:00,0.6567,0.6569,0.6567,0.6568,46600000.0
2009-07-29 14:10:00,0.6568,0.6571,0.6568,0.657,257999999.0
2009-07-29 14:11:00,0.65705,0.6571,0.657,0.657,263000000.0
2009-07-29 14:12:00,0.657,0.657,0.6567,0.657,389100000.0
2009-07-29 14:13:00,0.657,0.65725,0.6569,0.65725,215800000.0
2009-07-29 14:14:00,0.6574,0.6574,0.65715,0.6572,332799999.0
2009-07-29 14:15:00,0.6572,0.6572,0.6566,0.65675,513000000.0
2009-07-29 14:16:00,0.65675,0.6572,0.65655,0.6571,208999999.0
2009-07-29 14:17:00,0.6571,0.6574,0.6571,0.65725,80000000.0
2009-07-29 14:18:00,0.6572,0.6572,0.6569,0.6569,118399998.0
2009-07-29 14:19:00,0.6571,0.6573,0.6568,0.6573,343199999.0
2009-07-29 14:20:00,0.65725,0.65755,0.65715,0.6575,183000000.0
2009-07-29 14:21:00,0.6575,0.6577,0.6573,0.6576,249800000.0
2009-07-29 14:22:00,0.65755,0.6576,0.65755,0.6576,62400000.0
2009-07-29 14:23:00,0.6577,0.65815,0.6575,0.6581,295000000.0
2009-07-29 14:24:00,0.6579,0.65805,0.6578,0.6579,127200000.0
2009-07-29 14:25:00,0.6579,0.65805,0.6579,0.658,146400000.0
2009-07-29 14:26:00,0.658,0.65835,0.65795,0.6581,159799999.0
2009-07-29 14:27:00,0.658,0.6581,0.658,0.6581,24600000.0
2009-07-29 14:28:00,0.65815,0.65835,0.6581,0.6581,229800000.0
2009-07-29 14:29:00,0.6581,0.6581,0.65805,0.6581,139799998.0
2009-07-29 14:30:00,0.65815,0.65835,0.6572,0.65725,578799992.0
2009-07-29 14:31:00,0.6574,0.65805,0.65725,0.65795,234599999.0
2009-07-29 14:32:00,0.658,0.65845,0.658,0.65825,170400000.0
2009-07-29 14:33:00,0.6581,0.6586,0.65805,0.65815,421000000.0
2009-07-29 14:34:00,0.65815,0.65845,0.65815,0.65835,241399999.0
2009-07-29 14:35:00,0.6584,0.6584,0.6574,0.6574,306400001.0
2009-07-29 14:36:00,0.6574,0.6578,0.6574,0.6577,218800000.0
2009-07-29 14:37:00,0.6577,0.6577,0.657,0.6571,379000001.0
2009-07-29 14:38:00,0.6571,0.65745,0.6568,0.6568,321599999.0
2009-07-29 14:39:00,0.6568,0.6568,0.6564,0.65675,426800003.0
2009-07-29 14:40:00,0.65675,0.6569,0.65655,0.65655,271200002.0
2009-07-29 14:41:00,0.6566,0.65675,0.65655,0.65675,370200001.0
2009-07-29 14:42:00,0.65675,0.65685,0.65655,0.65655,542599997.0
2009-07-29 14:43:00,0.6565,0.6568,0.6565,0.65675,80800000.0
2009-07-29 14:44:00,0.65675,0.65675,0.65625,0.6563,642200003.0
2009-07-29 14:45:00,0.6563,0.65655,0.65625,0.65655,416200006.0
2009-07-29 14:46:00,0.6566,0.6567,0.6566,0.6567,309799999.0
2009-07-29 14:47:00,0.65665,0.65665,0.6564,0.65645,339399999.0
2009-07-29 14:48:00,0.6565,0.6568,0.65645,0.6568,51200000.0
2009-07-29 14:49:00,0.6567,0.6568,0.6566,0.65675,53200000.0
2009-07-29 14:50:00,0.65675,0.65675,0.65645,0.65645,45400000.0
2009-07-29 14:51:00,0.65645,0.6565,0.6564,0.65645,65400000.0
2009-07-29 14:52:00,0.6564,0.6565,0.6563,0.6563,318000000.0
2009-07-29 14:53:00,0.6563,0.65635,0.65625,0.6563,415000003.0
2009-07-29 14:54:00,0.6563,0.6564,0.6563,0.6564,183000000.0
2009-07-29 14:55:00,0.6563,0.6565,0.6563,0.6564,92400000.0
2009-07-29 14:56:00,0.6564,0.6564,0.6563,0.6563,112200000.0
2009-07-29 14:57:00,0.6563,0.65665,0.6563,0.65655,163999999.0
2009-07-29 14:58:00,0.6566,0.6568,0.6565,0.6566,100199999.0
2009-07-29 14:59:00,0.6566,0.6567,0.65655,0.65655,80200000.0
2009-07-29 15:00:00,0.6566,0.657,0.6566,0.657,379399999.0
2009-07-29 15:01:00,0.657,0.65765,0.657,0.6576,282800000.0
2009-07-29 15:02:00,0.6576,0.6576,0.65725,0.65735,230600000.0
2009-07-29 15:03:00,0.6574,0.65785,0.6574,0.6576,188599998.0
2009-07-29 15:04:00,0.6576,0.65765,0.6573,0.6573,218199999.0
2009-07-29 15:05:00,0.6573,0.6574,0.6572,0.65735,120800000.0
2009-07-29 15:06:00,0.6574,0.658,0.6574,0.658,202500000.0
2009-07-29 15:07:00,0.658,0.6581,0.6578,0.6578,594199999.0
2009-07-29 15:08:00,0.6578,0.6581,0.6578,0.6581,618999999.0
2009-07-29 15:09:00,0.6581,0.6581,0.6575,0.65755,267399998.0
2009-07-29 15:10:00,0.6576,0.6576,0.6571,0.65725,288999996.0
2009-07-29 15:11:00,0.65725,0.6575,0.6571,0.6572,337000001.0
2009-07-29 15:12:00,0.6572,0.6572,0.6568,0.6568,158800000.0
2009-07-29 15:13:00,0.6568,0.6568,0.6566,0.6568,51600000.0
2009-07-29 15:14:00,0.6566,0.6568,0.6566,0.6568,105600000.0
2009-07-29 15:15:00,0.6568,0.6572,0.6568,0.6572,114400000.0
2009-07-29 15:16:00,0.6572,0.6572,0.6569,0.6569,200800001.0
2009-07-29 15:17:00,0.65685,0.6569,0.65675,0.65675,92000000.0
2009-07-29 15:18:00,0.6568,0.65685,0.6567,0.65675,479799999.0
2009-07-29 15:19:00,0.6568,0.65695,0.6568,0.6569,79800000.0
2009-07-29 15:20:00,0.65685,0.6569,0.65675,0.6569,87800000.0
2009-07-29 15:21:00,0.6569,0.6571,0.65685,0.6571,146800000.0
2009-07-29 15:22:00,0.6571,0.6571,0.6569,0.657,85200000.0
2009-07-29 15:23:00,0.6569,0.657,0.6569,0.657,51000000.0
2009-07-29 15:24:00,0.6569,0.657,0.6569,0.657,30600000.0
2009-07-29 15:25:00,0.6572,0.65735,0.6571,0.6572,182200000.0
2009-07-29 15:26:00,0.6572,0.6573,0.65715,0.6572,125000000.0
2009-07-29 15:27:00,0.65715,0.65725,0.6571,0.65715,85799999.0
2009-07-29 15:28:00,0.6572,0.6573,0.6572,0.65725,90000000.0
2009-07-29 15:29:00,0.65725,0.65725,0.657,0.657,142000000.0
2009-07-29 15:30:00,0.657,0.657,0.6566,0.65695,238000000.0
2009-07-29 15:31:00,0.6571,0.65745,0.65695,0.6573,399600001.0
2009-07-29 15:32:00,0.6573,0.6575,0.6572,0.6573,276800003.0
2009-07-29 15:33:00,0.6573,0.65805,0.6573,0.6578,313199999.0
2009-07-29 15:34:00,0.6574,0.65765,0.6568,0.657,611599997.0
2009-07-29 15:35:00,0.657,0.657,0.6562,0.65625,793000000.0
2009-07-29 15:36:00,0.6563,0.65665,0.6563,0.65635,578200002.0
2009-07-29 15:37:00,0.65635,0.65655,0.65625,0.65645,557600000.0
2009-07-29 15:38:00,0.65645,0.65645,0.656,0.6562,330600001.0
2009-07-29 15:39:00,0.6562,0.65645,0.65605,0.65625,387199999.0
2009-07-29 15:40:00,0.65625,0.6563,0.6558,0.6558,320400000.0
2009-07-29 15:41:00,0.6558,0.65625,0.65575,0.6558,1084799996.0
2009-07-29 15:42:00,0.6558,0.6559,0.6557,0.6557,693199999.0
2009-07-29 15:43:00,0.65575,0.65635,0.6557,0.65625,569599999.0
2009-07-29 15:44:00,0.6563,0.65645,0.65615,0.65645,614600003.0
2009-07-29 15:45:00,0.6565,0.6568,0.6563,0.6568,386800000.0
2009-07-29 15:46:00,0.6568,0.6573,0.6567,0.65705,457400000.0
2009-07-29 15:47:00,0.65705,0.65745,0.65665,0.65735,332999997.0
2009-07-29 15:48:00,0.65735,0.65735,0.65655,0.65655,288000004.0
2009-07-29 15:49:00,0.65655,0.65665,0.65645,0.6566,242400001.0
2009-07-29 15:50:00,0.65665,0.65675,0.6565,0.65655,182999999.0
2009-07-29 15:51:00,0.65655,0.65655,0.65615,0.6563,224600000.0
2009-07-29 15:52:00,0.65625,0.6564,0.65615,0.65615,543499998.0
2009-07-29 15:53:00,0.6561,0.6562,0.65575,0.656,594199999.0
2009-07-29 15:54:00,0.656,0.65615,0.656,0.6561,257200004.0
2009-07-29 15:55:00,0.6561,0.65615,0.6559,0.65605,829800004.0
2009-07-29 15:56:00,0.65605,0.65635,0.65595,0.6562,679800000.0
2009-07-29 15:57:00,0.6562,0.65665,0.6562,0.6566,321600000.0
2009-07-29 15:58:00,0.6569,0.65745,0.6568,0.65745,213000000.0
2009-07-29 15:59:00,0.65755,0.65755,0.65705,0.6571,442399998.0
2009-07-29 16:00:00,0.6569,0.65765,0.6569,0.6571,743200009.0
2009-07-29 16:01:00,0.6571,0.65745,0.6571,0.6572,442200000.0
2009-07-29 16:02:00,0.6572,0.6572,0.65705,0.6571,163599999.0
2009-07-29 16:03:00,0.6571,0.6573,0.65705,0.65715,110400000.0
2009-07-29 16:04:00,0.6572,0.65785,0.6572,0.65785,412199998.0
2009-07-29 16:05:00,0.65785,0.65875,0.6578,0.65865,743200003.0
2009-07-29 16:06:00,0.65875,0.65875,0.658,0.65815,843000001.0
2009-07-29 16:07:00,0.6581,0.6582,0.6578,0.658,503799999.0
2009-07-29 16:08:00,0.65795,0.65815,0.6578,0.65785,626199998.0
2009-07-29 16:09:00,0.65785,0.65825,0.6578,0.6578,743100000.0
2009-07-29 16:10:00,0.65775,0.6582,0.65775,0.6582,510600000.0
2009-07-29 16:11:00,0.6583,0.6583,0.65785,0.6579,708800002.0
2009-07-29 16:12:00,0.6579,0.6582,0.6579,0.65795,241400000.0
2009-07-29 16:13:00,0.6579,0.6583,0.6579,0.6581,308799998.0
2009-07-29 16:14:00,0.6581,0.6583,0.6579,0.6581,348200003.0
2009-07-29 16:15:00,0.6581,0.6582,0.6577,0.6577,300599999.0
2009-07-29 16:16:00,0.6577,0.65795,0.65765,0.65775,591600000.0
2009-07-29 16:17:00,0.6577,0.6577,0.65765,0.65765,240200000.0
2009-07-29 16:18:00,0.65765,0.6577,0.6571,0.6572,514599998.0
2009-07-29 16:19:00,0.6572,0.6574,0.6572,0.6573,459199999.0
2009-07-29 16:20:00,0.6573,0.6574,0.65715,0.6574,56400000.0
2009-07-29 16:21:00,0.6573,0.6574,0.65705,0.6573,382800000.0
2009-07-29 16:22:00,0.6573,0.65745,0.65665,0.65695,324000001.0
2009-07-29 16:23:00,0.65705,0.6573,0.6569,0.6572,342999998.0
2009-07-29 16:24:00,0.6572,0.65745,0.6572,0.6572,129999999.0
2009-07-29 16:25:00,0.6572,0.6572,0.6571,0.6571,256600000.0
2009-07-29 16:26:00,0.6571,0.6575,0.6571,0.65735,447800001.0
2009-07-29 16:27:00,0.65735,0.6577,0.6573,0.6577,422000000.0
2009-07-29 16:28:00,0.65765,0.65775,0.6573,0.6575,425000000.0
2009-07-29 16:29:00,0.6575,0.65775,0.6575,0.65775,181600000.0
2009-07-29 16:30:00,0.65775,0.6578,0.6567,0.6569,793200002.0
2009-07-29 16:31:00,0.6569,0.65735,0.6567,0.6567,700399999.0
2009-07-29 16:32:00,0.6567,0.6569,0.6567,0.6567,323800001.0
2009-07-29 16:33:00,0.6567,0.6571,0.6566,0.6568,313199999.0
2009-07-29 16:34:00,0.6568,0.6571,0.6567,0.65705,345200003.0
2009-07-29 16:35:00,0.657,0.657,0.6565,0.65655,416099997.0
2009-07-29 16:36:00,0.6565,0.6567,0.6565,0.6566,353000003.0
2009-07-29 16:37:00,0.65655,0.65675,0.6565,0.65675,598999993.0
2009-07-29 16:38:00,0.65675,0.65695,0.65665,0.65695,609400001.0
2009-07-29 16:39:00,0.65695,0.65695,0.6565,0.65655,776799988.0
2009-07-29 16:40:00,0.6565,0.6567,0.65635,0.6567,573200006.0
2009-07-29 16:41:00,0.6567,0.6571,0.65665,0.6571,318400000.0
2009-07-29 16:42:00,0.6571,0.65745,0.6569,0.6569,578999996.0
2009-07-29 16:43:00,0.6569,0.65725,0.6567,0.6572,510400000.0
2009-07-29 16:44:00,0.6572,0.6572,0.65645,0.65655,588400006.0
2009-07-29 16:45:00,0.65665,0.6567,0.6564,0.6566,789800008.0
2009-07-29 16:46:00,0.6566,0.657,0.6564,0.657,204999999.0
2009-07-29 16:47:00,0.657,0.657,0.6565,0.65695,605999999.0
2009-07-29 16:48:00,0.65685,0.65725,0.65665,0.65715,1214199992.0
2009-07-29 16:49:00,0.6572,0.6574,0.6571,0.65725,124000000.0
2009-07-29 16:50:00,0.65715,0.6572,0.65695,0.65705,149200000.0
2009-07-29 16:51:00,0.65705,0.6573,0.65705,0.6573,131600000.0
2009-07-29 16:52:00,0.65725,0.65765,0.6572,0.6574,337400000.0
2009-07-29 16:53:00,0.6574,0.65755,0.6573,0.65745,188000000.0
2009-07-29 16:54:00,0.6575,0.6576,0.65685,0.65695,174000000.0
2009-07-29 16:55:00,0.65695,0.65695,0.65665,0.65675,306599998.0
2009-07-29 16:56:00,0.65665,0.65675,0.65605,0.6565,417399998.0
2009-07-29 16:57:00,0.65615,0.65645,0.65615,0.6562,239400000.0
2009-07-29 16:58:00,0.6562,0.65625,0.656,0.65625,319400002.0
2009-07-29 16:59:00,0.65625,0.6564,0.6557,0.65575,322200001.0
2009-07-29 17:00:00,0.6557,0.65635,0.65555,0.65615,230199999.0
2009-07-29 17:01:00,0.6562,0.6562,0.65575,0.656,421699999.0
2009-07-29 17:02:00,0.656,0.656,0.6552,0.65555,452399998.0
2009-07-29 17:03:00,0.6555,0.6556,0.65515,0.65525,457999998.0
2009-07-29 17:04:00,0.6553,0.65575,0.6553,0.65535,699199997.0
2009-07-29 17:05:00,0.65535,0.6555,0.6547,0.6547,838399998.0
2009-07-29 17:06:00,0.65455,0.6552,0.65455,0.6552,548200003.0
2009-07-29 17:07:00,0.65515,0.65515,0.65485,0.65515,350400001.0
2009-07-29 17:08:00,0.65515,0.6553,0.6549,0.65515,269300000.0
2009-07-29 17:09:00,0.65515,0.6553,0.6549,0.6553,121200000.0
2009-07-29 17:10:00,0.6553,0.65565,0.6551,0.65565,318800001.0
2009-07-29 17:11:00,0.65565,0.65565,0.65495,0.65515,553799998.0
2009-07-29 17:12:00,0.6552,0.65535,0.6545,0.6547,563400002.0
2009-07-29 17:13:00,0.6547,0.65475,0.6543,0.6544,489800003.0
2009-07-29 17:14:00,0.65445,0.6547,0.65405,0.65415,360399999.0
2009-07-29 17:15:00,0.65415,0.65425,0.65355,0.65375,258000000.0
2009-07-29 17:16:00,0.65375,0.65385,0.6537,0.65385,123600000.0
2009-07-29 17:17:00,0.65385,0.65385,0.65295,0.6532,543600000.0
2009-07-29 17:18:00,0.653,0.6533,0.65285,0.6529,443799997.0
2009-07-29 17:19:00,0.6529,0.65345,0.65285,0.6532,663799995.0
2009-07-29 17:20:00,0.65325,0.6536,0.6532,0.65355,388200000.0
2009-07-29 17:21:00,0.65355,0.65385,0.65345,0.6537,656999997.0
2009-07-29 17:22:00,0.6537,0.65385,0.6535,0.6535,257600000.0
2009-07-29 17:23:00,0.6535,0.6535,0.6529,0.6532,310399999.0
2009-07-29 17:24:00,0.6532,0.65325,0.6531,0.6531,213000001.0
2009-07-29 17:25:00,0.6531,0.6531,0.65275,0.653,321199999.0
2009-07-29 17:26:00,0.653,0.6537,0.653,0.6536,405200002.0
2009-07-29 17:27:00,0.6536,0.65365,0.6534,0.6536,244599999.0
2009-07-29 17:28:00,0.6535,0.65395,0.6535,0.65365,416999996.0
2009-07-29 17:29:00,0.6536,0.65365,0.6535,0.6536,123600000.0
2009-07-29 17:30:00,0.6537,0.6537,0.653,0.6531,316200000.0
2009-07-29 17:31:00,0.6531,0.6533,0.6529,0.6533,446800001.0
2009-07-29 17:32:00,0.6533,0.6534,0.653,0.6531,324000001.0
2009-07-29 17:33:00,0.65305,0.65305,0.6528,0.6529,683600001.0
2009-07-29 17:34:00,0.6529,0.6534,0.6529,0.65335,1176800007.0
2009-07-29 17:35:00,0.65325,0.6535,0.6532,0.6534,413999999.0
2009-07-29 17:36:00,0.6534,0.6534,0.653,0.653,295999999.0
2009-07-29 17:37:00,0.653,0.6534,0.653,0.65335,316200000.0
2009-07-29 17:38:00,0.65335,0.65385,0.6532,0.6538,463299999.0
2009-07-29 17:39:00,0.65365,0.6537,0.6531,0.6531,263999998.0
2009-07-29 17:40:00,0.65305,0.6531,0.6527,0.653,813600000.0
2009-07-29 17:41:00,0.653,0.653,0.65285,0.6529,550200000.0
2009-07-29 17:42:00,0.6529,0.65295,0.65235,0.65245,549000002.0
2009-07-29 17:43:00,0.65245,0.65265,0.6522,0.6526,713800003.0
2009-07-29 17:44:00,0.6527,0.6529,0.6525,0.6529,100700000.0
2009-07-29 17:45:00,0.6529,0.65325,0.65275,0.6529,783600000.0
2009-07-29 17:46:00,0.6529,0.65325,0.6527,0.65325,679399998.0
2009-07-29 17:47:00,0.6532,0.65365,0.6532,0.6536,879599997.0
2009-07-29 17:48:00,0.65365,0.6537,0.6531,0.6533,555200001.0
2009-07-29 17:49:00,0.6533,0.65335,0.6533,0.65335,1209599974.0
2009-07-29 17:50:00,0.65335,0.65335,0.65305,0.65305,802399988.0
2009-07-29 17:51:00,0.6531,0.6534,0.653,0.6533,716400002.0
2009-07-29 17:52:00,0.6533,0.6546,0.6533,0.6543,680999999.0
2009-07-29 17:53:00,0.6541,0.6542,0.654,0.654,82200000.0
2009-07-29 17:54:00,0.654,0.654,0.6536,0.6537,164900000.0
2009-07-29 17:55:00,0.6537,0.6539,0.6537,0.6538,103400000.0
2009-07-29 17:56:00,0.6538,0.6538,0.6536,0.6536,55400000.0
2009-07-29 17:57:00,0.6536,0.6538,0.6534,0.6537,218400000.0
2009-07-29 17:58:00,0.6537,0.6538,0.6536,0.6536,115000002.0
2009-07-29 17:59:00,0.6536,0.6539,0.6535,0.6539,181000000.0
2009-07-29 18:00:00,0.6539,0.65435,0.6539,0.6542,296000000.0
2009-07-29 18:01:00,0.6542,0.6544,0.65415,0.65415,78800000.0
2009-07-29 18:02:00,0.6543,0.65495,0.65425,0.6547,283200000.0
2009-07-29 18:03:00,0.6546,0.655,0.6546,0.65465,455399998.0
2009-07-29 18:04:00,0.6546,0.65505,0.6546,0.65475,345199998.0
2009-07-29 18:05:00,0.6548,0.655,0.6547,0.65495,199400000.0
2009-07-29 18:06:00,0.65485,0.6553,0.6548,0.655,551599998.0
2009-07-29 18:07:00,0.6553,0.6553,0.6548,0.655,184800000.0
2009-07-29 18:08:00,0.65495,0.6552,0.6545,0.6545,368400000.0
2009-07-29 18:09:00,0.6548,0.6549,0.65475,0.65475,135400000.0
2009-07-29 18:10:00,0.65475,0.6552,0.65465,0.65465,329200001.0
2009-07-29 18:11:00,0.65465,0.6548,0.6545,0.6545,195800001.0
2009-07-29 18:12:00,0.65455,0.65475,0.65445,0.65475,207400001.0
2009-07-29 18:13:00,0.65475,0.6548,0.65425,0.65425,188600000.0
2009-07-29 18:14:00,0.65425,0.65445,0.65425,0.65435,187200001.0
2009-07-29 18:15:00,0.65435,0.65435,0.6541,0.6541,316200001.0
2009-07-29 18:16:00,0.65425,0.65445,0.6542,0.65425,144400000.0
2009-07-29 18:17:00,0.65425,0.65455,0.6541,0.65425,279800001.0
2009-07-29 18:18:00,0.65425,0.65485,0.6542,0.6547,271200000.0
2009-07-29 18:19:00,0.65475,0.65495,0.65475,0.6548,276600006.0
2009-07-29 18:20:00,0.6548,0.65505,0.6548,0.6548,303200000.0
2009-07-29 18:21:00,0.65485,0.6549,0.6547,0.6547,379400000.0
2009-07-29 18:22:00,0.6547,0.6548,0.65465,0.65465,41800000.0
2009-07-29 18:23:00,0.65465,0.65465,0.6545,0.6545,179600002.0
2009-07-29 18:24:00,0.6545,0.6548,0.6545,0.6547,207800000.0
2009-07-29 18:25:00,0.6547,0.6548,0.6546,0.6547,301400000.0
2009-07-29 18:26:00,0.65465,0.65465,0.65445,0.65445,262400000.0
2009-07-29 18:27:00,0.65445,0.65445,0.6543,0.6543,241000000.0
2009-07-29 18:28:00,0.65445,0.6547,0.65445,0.6547,120000001.0
2009-07-29 18:29:00,0.6547,0.6547,0.6546,0.65465,40200000.0
2009-07-29 18:30:00,0.65465,0.6548,0.65455,0.6546,250400002.0
2009-07-29 18:31:00,0.6547,0.65525,0.6547,0.655,470800001.0
2009-07-29 18:32:00,0.655,0.655,0.6548,0.6549,82400000.0
2009-07-29 18:33:00,0.6549,0.655,0.6549,0.655,93000000.0
2009-07-29 18:34:00,0.655,0.6554,0.655,0.6554,104800000.0
2009-07-29 18:35:00,0.65535,0.6555,0.65535,0.6554,127800000.0
2009-07-29 18:36:00,0.6556,0.6556,0.6554,0.6554,428200000.0
2009-07-29 18:37:00,0.6554,0.656,0.6554,0.6559,452400001.0
2009-07-29 18:38:00,0.65595,0.65615,0.6555,0.65595,682200002.0
2009-07-29 18:39:00,0.65595,0.6561,0.65595,0.6561,279800000.0
2009-07-29 18:40:00,0.6561,0.6561,0.65565,0.65575,153600000.0
2009-07-29 18:41:00,0.65575,0.656,0.6557,0.656,173000001.0
2009-07-29 18:42:00,0.656,0.656,0.656,0.656,65800000.0
2009-07-29 18:43:00,0.65605,0.65615,0.65595,0.65595,56800000.0
2009-07-29 18:44:00,0.6559,0.65605,0.65585,0.6559,179000000.0
2009-07-29 18:45:00,0.6559,0.6559,0.6558,0.6559,96000000.0
2009-07-29 18:46:00,0.6559,0.65605,0.6558,0.6558,195000000.0
2009-07-29 18:47:00,0.6558,0.65605,0.6557,0.6559,163000000.0
2009-07-29 18:48:00,0.6558,0.65585,0.6558,0.65585,138400000.0
2009-07-29 18:49:00,0.6558,0.6559,0.65575,0.6559,99000000.0
2009-07-29 18:50:00,0.65585,0.65605,0.6558,0.65605,327599998.0
2009-07-29 18:51:00,0.656,0.65605,0.6558,0.6558,67600000.0
2009-07-29 18:52:00,0.6558,0.6558,0.6557,0.6557,151200003.0
2009-07-29 18:53:00,0.65565,0.65565,0.65565,0.65565,53000000.0
2009-07-29 18:54:00,0.65565,0.6557,0.6556,0.65565,130200000.0
2009-07-29 18:55:00,0.6557,0.65575,0.6551,0.6552,284800000.0
2009-07-29 18:56:00,0.65505,0.6556,0.65495,0.6556,371200001.0
2009-07-29 18:57:00,0.65543,0.65544,0.65488,0.65527,727000001.0
2009-07-29 18:58:00,0.65545,0.65558,0.65542,0.65547,333000001.0
2009-07-29 18:59:00,0.6556,0.6556,0.6556,0.6556,10600000.0
2009-07-29 19:00:00,0.6556,0.65565,0.6556,0.65565,87600000.0
2009-07-29 19:01:00,0.65565,0.6557,0.65545,0.65545,223600000.0
2009-07-29 19:02:00,0.6554,0.6554,0.655,0.6551,302800001.0
2009-07-29 19:03:00,0.6551,0.65515,0.65345,0.6539,221200000.0
2009-07-29 19:04:00,0.6541,0.655,0.654,0.655,153600000.0
2009-07-29 19:05:00,0.6551,0.65525,0.6547,0.6547,431200001.0
2009-07-29 19:06:00,0.6547,0.6548,0.6543,0.65455,369599999.0
2009-07-29 19:07:00,0.6546,0.6548,0.6543,0.6545,424400000.0
2009-07-29 19:08:00,0.6545,0.65455,0.65435,0.6544,202400000.0
2009-07-29 19:09:00,0.6544,0.6544,0.6531,0.6534,396200004.0
2009-07-29 19:10:00,0.6533,0.65495,0.6532,0.65365,321800001.0
2009-07-29 19:11:00,0.65375,0.65415,0.65375,0.65415,340000000.0
2009-07-29 19:12:00,0.6543,0.655,0.6543,0.655,528200006.0
2009-07-29 19:13:00,0.655,0.65515,0.65465,0.65475,100800000.0
2009-07-29 19:14:00,0.65475,0.6552,0.65445,0.6546,183600000.0
2009-07-29 19:15:00,0.6546,0.6546,0.6546,0.6546,67200000.0
2009-07-29 19:16:00,0.6546,0.65485,0.6545,0.65475,139200000.0
2009-07-29 19:17:00,0.6546,0.6546,0.65445,0.65455,192800001.0
2009-07-29 19:18:00,0.65455,0.65455,0.65455,0.65455,125800000.0
2009-07-29 19:19:00,0.65455,0.6546,0.65455,0.65455,42600000.0
2009-07-29 19:20:00,0.6545,0.6545,0.6543,0.6543,406799995.0
2009-07-29 19:21:00,0.6544,0.6544,0.6538,0.6541,314800004.0
2009-07-29 19:22:00,0.6541,0.6544,0.6541,0.6541,62400000.0
2009-07-29 19:23:00,0.6541,0.65415,0.6541,0.65415,9600000.0
2009-07-29 19:24:00,0.65415,0.65425,0.65415,0.65425,59400000.0
2009-07-29 19:25:00,0.6542,0.6542,0.65415,0.65415,100800000.0
2009-07-29 19:26:00,0.65415,0.65415,0.65415,0.65415,10600000.0
2009-07-29 19:27:00,0.65415,0.65415,0.65405,0.65405,203400001.0
2009-07-29 19:28:00,0.6541,0.6541,0.65405,0.65405,181000000.0
2009-07-29 19:29:00,0.65405,0.6541,0.65405,0.6541,29600000.0
2009-07-29 19:30:00,0.6541,0.6541,0.65365,0.65365,120400000.0
2009-07-29 19:31:00,0.6537,0.6541,0.65365,0.6538,203600000.0
2009-07-29 19:32:00,0.65375,0.65405,0.6537,0.65405,184200000.0
2009-07-29 19:33:00,0.65385,0.65405,0.6538,0.6538,93800000.0
2009-07-29 19:34:00,0.65385,0.654,0.65385,0.65385,20800000.0
2009-07-29 19:35:00,0.6538,0.6542,0.6538,0.65405,282600001.0
2009-07-29 19:36:00,0.65405,0.65405,0.65395,0.65395,23400000.0
2009-07-29 19:37:00,0.65395,0.65425,0.65395,0.65425,106400000.0
2009-07-29 19:38:00,0.65425,0.65425,0.65425,0.65425,19200000.0
2009-07-29 19:39:00,0.65425,0.6544,0.6542,0.6544,82200000.0
2009-07-29 19:40:00,0.65415,0.6543,0.65415,0.65425,152800000.0
2009-07-29 19:41:00,0.6543,0.6545,0.65425,0.65425,130400000.0
2009-07-29 19:42:00,0.65425,0.6543,0.65425,0.6543,37200000.0
2009-07-29 19:43:00,0.6544,0.6545,0.65425,0.6543,60400000.0
2009-07-29 19:44:00,0.65425,0.6543,0.65425,0.65425,25200000.0
2009-07-29 19:45:00,0.6544,0.6544,0.6543,0.6543,115000000.0
2009-07-29 19:46:00,0.6543,0.6547,0.6543,0.65465,105800000.0
2009-07-29 19:47:00,0.65465,0.65465,0.65395,0.65405,134600000.0
2009-07-29 19:48:00,0.65405,0.65425,0.65405,0.65425,198200000.0
2009-07-29 19:49:00,0.65415,0.6542,0.65415,0.6542,2600000.0
2009-07-29 19:50:00,0.65415,0.65425,0.65415,0.65425,17000000.0
2009-07-29 19:51:00,0.6542,0.6542,0.65395,0.65395,72000001.0
2009-07-29 19:52:00,0.654,0.6541,0.6539,0.654,44400000.0
2009-07-29 19:53:00,0.6541,0.6541,0.654,0.654,30400000.0
2009-07-29 19:54:00,0.654,0.65415,0.654,0.65405,28200000.0
2009-07-29 19:55:00,0.6538,0.65397,0.65366,0.65387,124000000.0
2009-07-29 19:56:00,0.6541,0.6541,0.654,0.65405,26600000.0
2009-07-29 19:57:00,0.65379,0.65386,0.65363,0.65368,69200000.0
2009-07-29 19:58:00,0.65405,0.6542,0.65405,0.6541,68800000.0
2009-07-29 19:59:00,0.6542,0.6545,0.6542,0.6543,43400000.0
2009-07-29 20:00:00,0.65445,0.6545,0.65415,0.6543,69000000.0
2009-07-29 20:01:00,0.6542,0.6545,0.6539,0.6543,118600000.0
2009-07-29 20:02:00,0.65415,0.6543,0.65415,0.6543,5200000.0
2009-07-29 20:03:00,0.65435,0.65465,0.6542,0.65435,48000000.0
2009-07-29 20:04:00,0.65435,0.65445,0.65435,0.65435,36000000.0
2009-07-29 20:05:00,0.65435,0.6544,0.65425,0.65435,123600000.0
2009-07-29 20:06:00,0.65425,0.65425,0.6539,0.65415,229000002.0
2009-07-29 20:07:00,0.6542,0.6542,0.65415,0.65415,38400000.0
2009-07-29 20:08:00,0.6541,0.65415,0.6538,0.6538,140600000.0
2009-07-29 20:09:00,0.6538,0.65395,0.6537,0.6537,44800000.0
2009-07-29 20:10:00,0.6537,0.6538,0.6537,0.6537,97800001.0
2009-07-29 20:11:00,0.6537,0.6537,0.6537,0.6537,48800001.0
2009-07-29 20:12:00,0.65385,0.6542,0.65385,0.654,85000000.0
2009-07-29 20:13:00,0.654,0.65415,0.6538,0.6539,147400000.0
2009-07-29 20:14:00,0.6539,0.6541,0.6539,0.6541,35000000.0
2009-07-29 20:15:00,0.6541,0.6543,0.6541,0.65415,123200000.0
2009-07-29 20:16:00,0.65415,0.65425,0.6541,0.65415,192000000.0
2009-07-29 20:17:00,0.65415,0.65415,0.65405,0.6541,103800000.0
2009-07-29 20:18:00,0.6541,0.6542,0.6541,0.6542,15600000.0
2009-07-29 20:19:00,0.6542,0.6543,0.6542,0.6543,7400000.0
2009-07-29 20:20:00,0.6543,0.6543,0.654,0.654,127000000.0
2009-07-29 20:21:00,0.654,0.65405,0.654,0.65405,13800000.0
2009-07-29 20:22:00,0.654,0.6541,0.654,0.654,118000000.0
2009-07-29 20:23:00,0.654,0.65425,0.654,0.6541,175400001.0
2009-07-29 20:24:00,0.6542,0.65435,0.6542,0.6543,119600001.0
2009-07-29 20:25:00,0.6543,0.6543,0.65425,0.6543,23600000.0
2009-07-29 20:26:00,0.65435,0.65435,0.65415,0.65415,227200000.0
2009-07-29 20:27:00,0.65415,0.6545,0.65415,0.65435,423800000.0
2009-07-29 20:28:00,0.6544,0.6544,0.65435,0.65435,24400000.0
2009-07-29 20:29:00,0.65435,0.65435,0.65435,0.65435,21200000.0
2009-07-29 20:30:00,0.6544,0.6544,0.65435,0.65435,11600000.0
2009-07-29 20:31:00,0.6543,0.6544,0.6543,0.6544,1327800008.0
2009-07-29 20:32:00,0.65434,0.65444,0.65429,0.65436,23400000.0
2009-07-29 20:33:00,0.65465,0.65465,0.6543,0.65435,23400000.0
2009-07-29 20:34:00,0.65444,0.65447,0.65432,0.65441,33000000.0
2009-07-29 20:35:00,0.65442,0.65447,0.65428,0.6544,28800000.0
2009-07-29 20:36:00,0.6544,0.65444,0.65412,0.65418,99600000.0
2009-07-29 20:37:00,0.6545,0.6545,0.65445,0.65445,7400000.0
2009-07-29 20:38:00,0.65437,0.65443,0.65432,0.6544,177800000.0
2009-07-29 20:39:00,0.65445,0.65445,0.65445,0.65445,16000000.0
2009-07-29 20:40:00,0.65445,0.65445,0.65445,0.65445,25600000.0
2009-07-29 20:41:00,0.65445,0.65445,0.65445,0.65445,160000000.0
2009-07-29 20:42:00,0.6541,0.6542,0.65385,0.654,252400006.0
2009-07-29 20:43:00,0.6541,0.6542,0.6536,0.6537,1679000007.0
2009-07-29 20:44:00,0.6537,0.6538,0.6536,0.65365,828800000.0
2009-07-29 20:45:00,0.65365,0.65365,0.6535,0.6535,543400000.0
2009-07-29 20:46:00,0.6535,0.65365,0.6535,0.65365,35200000.0
2009-07-29 20:47:00,0.65365,0.65365,0.65315,0.6532,113400000.0
2009-07-29 20:48:00,0.6534,0.6534,0.6534,0.6534,1000000.0
2009-07-29 20:49:00,0.6532,0.6534,0.6531,0.6534,37400000.0
2009-07-29 20:50:00,0.6536,0.6536,0.6536,0.6536,4000000.0
2009-07-29 20:51:00,0.65355,0.6536,0.6535,0.6536,80600000.0
2009-07-29 20:52:00,0.6537,0.6537,0.6536,0.6537,20200000.0
2009-07-29 20:53:00,0.6537,0.65375,0.6536,0.6537,94200000.0
2009-07-29 20:54:00,0.6537,0.65405,0.65365,0.65405,199200000.0
2009-07-29 20:55:00,0.65405,0.65415,0.65405,0.65415,10600000.0
2009-07-29 20:56:00,0.65405,0.65405,0.65405,0.65405,39200000.0
2009-07-29 20:57:00,0.65405,0.65405,0.65355,0.6539,54200000.0
2009-07-29 20:58:00,0.6537,0.6537,0.6533,0.6533,98200000.0
2009-07-29 20:59:00,0.6533,0.6535,0.65325,0.65325,553399997.0
2009-07-29 21:00:00,0.6532,0.6534,0.6532,0.6534,182200000.0
2009-07-29 21:01:00,0.6534,0.65345,0.65325,0.6534,167200000.0
2009-07-29 21:02:00,0.6534,0.65345,0.65335,0.65345,149000000.0
2009-07-29 21:03:00,0.65345,0.65345,0.65345,0.65345,79000000.0
2009-07-29 21:04:00,0.65345,0.65395,0.65345,0.65395,182600000.0
2009-07-29 21:05:00,0.65405,0.65405,0.65405,0.65405,16000000.0
2009-07-29 21:06:00,0.6539,0.6539,0.6539,0.6539,50600000.0
2009-07-29 21:07:00,0.6539,0.65405,0.6539,0.65405,18600000.0
2009-07-29 21:08:00,0.65395,0.65405,0.6539,0.65405,27200000.0
2009-07-29 21:09:00,0.6539,0.65405,0.6539,0.654,63200000.0
2009-07-29 21:10:00,0.65395,0.65415,0.6539,0.65415,33600000.0
2009-07-29 21:11:00,0.65415,0.6542,0.6539,0.6542,56400000.0
2009-07-29 21:12:00,0.65415,0.6543,0.65415,0.65425,23400000.0
2009-07-29 21:13:00,0.65425,0.65425,0.65405,0.6541,81200002.0
2009-07-29 21:14:00,0.65425,0.65425,0.65425,0.65425,3200000.0
2009-07-29 21:15:00,0.6541,0.65425,0.65405,0.65425,29800000.0
2009-07-29 21:16:00,0.65416,0.65432,0.65412,0.65412,86400000.0
2009-07-29 21:17:00,0.65415,0.65425,0.65415,0.65425,38400000.0
2009-07-29 21:18:00,0.65404,0.65413,0.65403,0.65406,55600000.0
2009-07-29 21:19:00,0.65411,0.65421,0.65389,0.65421,180200000.0
2009-07-29 21:20:00,0.65405,0.65405,0.65389,0.65392,22200000.0
2009-07-29 21:21:00,0.65425,0.6545,0.65425,0.65445,44800000.0
2009-07-29 21:22:00,0.65445,0.65455,0.65435,0.65455,144600001.0
2009-07-29 21:23:00,0.6544,0.6544,0.65435,0.65435,49200000.0
2009-07-29 21:24:00,0.65435,0.6544,0.65435,0.6544,69200000.0
2009-07-29 21:25:00,0.65445,0.65445,0.65445,0.65445,3200000.0
2009-07-29 21:26:00,0.6546,0.6548,0.65435,0.65435,6200000.0
2009-07-29 21:27:00,0.65465,0.65465,0.65465,0.65465,10000000.0
2009-07-29 21:28:00,0.65465,0.6548,0.65465,0.65465,58200000.0
2009-07-29 21:29:00,0.65427,0.65446,0.65421,0.65443,137800000.0
2009-07-29 21:30:00,0.6545,0.6545,0.6545,0.6545,4800000.0
2009-07-29 21:31:00,0.6545,0.65455,0.6545,0.6545,35400001.0
2009-07-29 21:32:00,0.6545,0.6545,0.6545,0.6545,22400000.0
2009-07-29 21:33:00,0.65445,0.6545,0.65445,0.6545,70400000.0
2009-07-29 21:34:00,0.6545,0.6546,0.6545,0.6546,19200000.0
2009-07-29 21:35:00,0.65452,0.65454,0.65427,0.65428,36800000.0
2009-07-29 21:36:00,0.65444,0.65446,0.65423,0.65423,60600000.0
2009-07-29 21:37:00,0.6546,0.65495,0.6546,0.65495,54799999.0
2009-07-29 21:38:00,0.65495,0.65495,0.65495,0.65495,6400000.0
2009-07-29 21:39:00,0.65495,0.65515,0.65495,0.65495,11200000.0
2009-07-29 21:40:00,0.65495,0.65495,0.6549,0.65495,50400000.0
2009-07-29 21:41:00,0.65482,0.65494,0.65461,0.65485,225400000.0
2009-07-29 21:42:00,0.65493,0.65495,0.65457,0.65495,128400000.0
2009-07-29 21:43:00,0.65495,0.65545,0.65485,0.6554,171600000.0
2009-07-29 21:44:00,0.65535,0.65545,0.6551,0.65525,92200001.0
2009-07-29 21:45:00,0.65515,0.65525,0.65515,0.65525,18000000.0
2009-07-29 21:46:00,0.65525,0.65535,0.6551,0.65535,63400000.0
2009-07-29 21:47:00,0.65535,0.65535,0.65535,0.65535,3200000.0
2009-07-29 21:48:00,0.65504,0.65529,0.65504,0.65512,107800000.0
2009-07-29 21:49:00,0.65535,0.65545,0.65515,0.6554,254400001.0
2009-07-29 21:50:00,0.6555,0.6555,0.6555,0.6555,6400000.0
2009-07-29 21:51:00,0.65535,0.65536,0.65512,0.65518,205000003.0
2009-07-29 21:52:00,0.6554,0.6554,0.6554,0.6554,3200000.0
2009-07-29 21:53:00,0.65516,0.65535,0.65514,0.65524,116800000.0
2009-07-29 21:54:00,0.65516,0.65521,0.65513,0.65515,83000000.0
2009-07-29 21:55:00,0.65515,0.6553,0.65509,0.65528,99200000.0
2009-07-29 21:56:00,0.6554,0.6554,0.65485,0.65485,47600000.0
2009-07-29 21:57:00,0.655,0.655,0.65485,0.65495,107800000.0
2009-07-29 21:58:00,0.65495,0.6551,0.65495,0.65505,82400001.0
2009-07-29 21:59:00,0.65505,0.65505,0.65505,0.65505,7400000.0
2009-07-29 22:00:00,0.65505,0.6551,0.65495,0.65495,160200000.0
2009-07-29 22:01:00,0.65495,0.65495,0.65495,0.65495,30400000.0
2009-07-29 22:02:00,0.65495,0.6552,0.65495,0.65515,179199999.0
2009-07-29 22:03:00,0.65515,0.65515,0.65515,0.65515,10600000.0
2009-07-29 22:04:00,0.65515,0.65535,0.65515,0.65535,19000000.0
2009-07-29 22:05:00,0.65513,0.65514,0.65483,0.655,104800000.0
2009-07-29 22:06:00,0.65496,0.65505,0.65492,0.655,27000000.0
2009-07-29 22:07:00,0.65525,0.65525,0.65525,0.65525,9800000.0
2009-07-29 22:08:00,0.65535,0.65535,0.65535,0.65535,58000000.0
2009-07-29 22:09:00,0.6554,0.6554,0.65535,0.65535,19200000.0
2009-07-29 22:10:00,0.65535,0.6554,0.65535,0.6554,25600000.0
2009-07-29 22:11:00,0.65535,0.6555,0.65535,0.6555,9000000.0
2009-07-29 22:12:00,0.65545,0.65545,0.65545,0.65545,70200000.0
2009-07-29 22:13:00,0.6556,0.65575,0.6556,0.6557,31400000.0
2009-07-29 22:14:00,0.6557,0.6557,0.6557,0.6557,10600000.0
2009-07-29 22:15:00,0.6557,0.65595,0.6556,0.65585,66600000.0
2009-07-29 22:16:00,0.65585,0.65585,0.65565,0.65565,57600000.0
2009-07-29 22:17:00,0.6555,0.65558,0.65545,0.65558,261800001.0
2009-07-29 22:18:00,0.65565,0.65565,0.65565,0.65565,39200000.0
2009-07-29 22:19:00,0.65565,0.6557,0.65565,0.6557,10800000.0
2009-07-29 22:20:00,0.65555,0.65565,0.6554,0.65555,146600000.0
2009-07-29 22:21:00,0.65555,0.6557,0.65555,0.6556,50400000.0
2009-07-29 22:22:00,0.6557,0.65575,0.65565,0.65565,29200000.0
2009-07-29 22:23:00,0.65565,0.65565,0.65565,0.65565,10000000.0
2009-07-29 22:24:00,0.65565,0.65565,0.65565,0.65565,14400000.0
2009-07-29 22:25:00,0.65565,0.65565,0.6555,0.6555,39400000.0
2009-07-29 22:26:00,0.6555,0.6555,0.65495,0.65535,112200000.0
2009-07-29 22:27:00,0.65535,0.65535,0.65535,0.65535,42400000.0
2009-07-29 22:28:00,0.65535,0.65545,0.6552,0.65535,267800000.0
2009-07-29 22:29:00,0.6554,0.6554,0.6554,0.6554,28600000.0
2009-07-29 22:30:00,0.65527,0.65527,0.65522,0.65522,30200000.0
2009-07-29 22:31:00,0.65514,0.65521,0.65509,0.65512,53400000.0
2009-07-29 22:32:00,0.65535,0.65535,0.6553,0.6553,56000000.0
2009-07-29 22:33:00,0.65535,0.65585,0.65535,0.65555,178399999.0
2009-07-29 22:34:00,0.65529,0.65536,0.65518,0.65523,56800000.0
2009-07-29 22:35:00,0.65565,0.65565,0.6556,0.65565,31800000.0
2009-07-29 22:36:00,0.65541,0.65567,0.65536,0.65549,116399997.0
2009-07-29 22:37:00,0.656,0.656,0.6555,0.65565,50800000.0
2009-07-29 22:38:00,0.65548,0.65558,0.65543,0.65544,54400000.0
2009-07-29 22:39:00,0.65537,0.65566,0.65537,0.6554,196400000.0
2009-07-29 22:40:00,0.6556,0.6556,0.6553,0.6553,90600000.0
2009-07-29 22:41:00,0.6553,0.65565,0.6553,0.65565,154600000.0
2009-07-29 22:42:00,0.65565,0.65565,0.6556,0.65565,51600000.0
2009-07-29 22:43:00,0.6557,0.6557,0.65565,0.65565,122999999.0
2009-07-29 22:44:00,0.65565,0.6557,0.65565,0.6557,31800000.0
2009-07-29 22:45:00,0.65575,0.65575,0.65575,0.65575,7400000.0
2009-07-29 22:46:00,0.65575,0.65585,0.65565,0.65585,127400000.0
2009-07-29 22:47:00,0.65585,0.65595,0.65575,0.65575,106600001.0
2009-07-29 22:48:00,0.6558,0.65585,0.65575,0.65575,46800000.0
2009-07-29 22:49:00,0.65543,0.6558,0.6554,0.65565,100000000.0
2009-07-29 22:50:00,0.65575,0.65605,0.65565,0.6558,74800000.0
2009-07-29 22:51:00,0.6558,0.65585,0.6557,0.65585,55800000.0
2009-07-29 22:52:00,0.65595,0.65615,0.65585,0.65615,38000000.0
2009-07-29 22:53:00,0.65615,0.65655,0.65605,0.65625,166600000.0
2009-07-29 22:54:00,0.65625,0.65635,0.65625,0.65635,61000000.0
2009-07-29 22:55:00,0.65635,0.65675,0.65635,0.65645,99000000.0
2009-07-29 22:56:00,0.65645,0.657,0.65645,0.65665,220800000.0
2009-07-29 22:57:00,0.65675,0.65675,0.65605,0.6564,382600000.0
2009-07-29 22:58:00,0.6566,0.6566,0.6566,0.6566,4800000.0
2009-07-29 22:59:00,0.65655,0.6576,0.6565,0.65655,196600000.0
2009-07-29 23:00:00,0.6565,0.6565,0.65155,0.65155,131000000.0
2009-07-29 23:01:00,0.6516,0.65328,0.65,0.6514,79800000.0
2009-07-29 23:02:00,0.6514,0.6524,0.65095,0.65195,189800000.0
2009-07-29 23:03:00,0.6519,0.65325,0.65125,0.6515,186800000.0
2009-07-29 23:04:00,0.6515,0.6515,0.65075,0.6514,112600000.0
2009-07-29 23:05:00,0.6514,0.6515,0.65025,0.6507,92600000.0
2009-07-29 23:06:00,0.65065,0.6517,0.65065,0.6517,312000000.0
2009-07-29 23:07:00,0.6515,0.6517,0.6507,0.65145,265599999.0
2009-07-29 23:08:00,0.65145,0.65145,0.6506,0.65065,75000000.0
2009-07-29 23:09:00,0.65075,0.651,0.65055,0.65055,115600000.0
2009-07-29 23:10:00,0.65055,0.65055,0.65045,0.65045,27000000.0
2009-07-29 23:11:00,0.6504,0.65045,0.64985,0.65005,79400000.0
2009-07-29 23:12:00,0.65015,0.65015,0.6499,0.6499,55600000.0
2009-07-29 23:13:00,0.6499,0.6505,0.6495,0.65005,407399999.0
2009-07-29 23:14:00,0.65005,0.65035,0.64975,0.6501,377400000.0
2009-07-29 23:15:00,0.6501,0.6501,0.64985,0.64985,57000000.0
2009-07-29 23:16:00,0.64985,0.65,0.64965,0.6498,41200000.0
2009-07-29 23:17:00,0.64995,0.65035,0.64995,0.65035,42400000.0
2009-07-29 23:18:00,0.65035,0.65115,0.65035,0.6507,92400000.0
2009-07-29 23:19:00,0.6509,0.651,0.6505,0.65065,289600000.0
2009-07-29 23:20:00,0.6506,0.6511,0.6506,0.6509,100200000.0
2009-07-29 23:21:00,0.6509,0.6511,0.65085,0.651,94800000.0
2009-07-29 23:22:00,0.651,0.6511,0.651,0.6511,43400000.0
2009-07-29 23:23:00,0.6512,0.65125,0.6511,0.6512,129000000.0
2009-07-29 23:24:00,0.65125,0.6513,0.65115,0.6512,97200000.0
2009-07-29 23:25:00,0.6512,0.6512,0.6512,0.6512,66400000.0
2009-07-29 23:26:00,0.6512,0.6512,0.65045,0.65065,215600000.0
2009-07-29 23:27:00,0.65065,0.65075,0.65065,0.6507,47800000.0
2009-07-29 23:28:00,0.6507,0.6507,0.6503,0.65045,289800000.0
2009-07-29 23:29:00,0.6505,0.6512,0.6505,0.65095,137000000.0
2009-07-29 23:30:00,0.651,0.651,0.651,0.651,40400000.0
2009-07-29 23:31:00,0.651,0.65115,0.6508,0.6511,30000000.0
2009-07-29 23:32:00,0.6511,0.65115,0.6508,0.6508,36800000.0
2009-07-29 23:33:00,0.65095,0.65095,0.65075,0.6509,44000000.0
2009-07-29 23:34:00,0.6509,0.6509,0.6509,0.6509,1000000.0
2009-07-29 23:35:00,0.6509,0.6509,0.65035,0.6506,98400000.0
2009-07-29 23:36:00,0.6505,0.65065,0.65005,0.6504,298000001.0
2009-07-29 23:37:00,0.6504,0.65055,0.65025,0.6503,83400000.0
2009-07-29 23:38:00,0.6503,0.6508,0.64995,0.6506,233600000.0
2009-07-29 23:39:00,0.65055,0.65055,0.6505,0.6505,6600000.0
2009-07-29 23:40:00,0.6505,0.6505,0.6505,0.6505,28800000.0
2009-07-29 23:41:00,0.6506,0.65065,0.6506,0.6506,75200000.0
2009-07-29 23:42:00,0.65065,0.65075,0.65065,0.6507,87000000.0
2009-07-29 23:43:00,0.6508,0.65095,0.65075,0.6508,80000001.0
2009-07-29 23:44:00,0.6508,0.6508,0.65045,0.6505,332400002.0
2009-07-29 23:45:00,0.6505,0.6505,0.65035,0.6504,54200000.0
2009-07-29 23:46:00,0.65045,0.65055,0.65025,0.65055,382400003.0
2009-07-29 23:47:00,0.65055,0.65055,0.65005,0.6504,407199995.0
2009-07-29 23:48:00,0.65045,0.6506,0.65045,0.6506,28800000.0
2009-07-29 23:49:00,0.6506,0.65065,0.65055,0.6506,52200000.0
2009-07-29 23:50:00,0.6506,0.6506,0.65035,0.65045,160799999.0
2009-07-29 23:51:00,0.65045,0.65085,0.6504,0.6508,192600000.0
2009-07-29 23:52:00,0.6506,0.65105,0.6506,0.65075,398800002.0
2009-07-29 23:53:00,0.65075,0.651,0.65075,0.65095,262600000.0
2009-07-29 23:54:00,0.65095,0.6512,0.65085,0.65085,383999999.0
2009-07-29 23:55:00,0.6509,0.65095,0.65035,0.6506,154100000.0
2009-07-29 23:56:00,0.6506,0.6507,0.6499,0.6502,99800000.0
2009-07-29 23:57:00,0.6502,0.6503,0.65015,0.65015,101400000.0
2009-07-29 23:58:00,0.65015,0.65015,0.64945,0.64945,240900000.0
2009-07-29 23:59:00,0.6495,0.65,0.6495,0.6498,122400000.0
2009-07-30 00:00:00,0.64985,0.65015,0.64975,0.65,339800003.0
2009-07-30 00:01:00,0.64995,0.65015,0.64995,0.65015,52800000.0
2009-07-30 00:02:00,0.65015,0.65015,0.65015,0.65015,16000000.0
2009-07-30 00:03:00,0.65015,0.65015,0.6497,0.64975,132000000.0
2009-07-30 00:04:00,0.64975,0.64985,0.64975,0.64985,14400000.0
2009-07-30 00:05:00,0.64948,0.64964,0.64936,0.64955,88600000.0
2009-07-30 00:06:00,0.64985,0.64985,0.64965,0.64965,16000000.0
2009-07-30 00:07:00,0.64955,0.64965,0.64955,0.64965,9800000.0
2009-07-30 00:08:00,0.64965,0.64975,0.64965,0.64975,51800000.0
2009-07-30 00:09:00,0.64965,0.64965,0.64965,0.64965,14800000.0
2009-07-30 00:10:00,0.64965,0.64965,0.64965,0.64965,5000000.0
2009-07-30 00:11:00,0.64965,0.6497,0.64935,0.64935,181600000.0
2009-07-30 00:12:00,0.64935,0.64935,0.64875,0.64875,308800000.0
2009-07-30 00:13:00,0.64875,0.6491,0.6483,0.649,430999999.0
2009-07-30 00:14:00,0.649,0.64905,0.648,0.64825,214400000.0
2009-07-30 00:15:00,0.64825,0.6486,0.64815,0.6485,212600000.0
2009-07-30 00:16:00,0.6485,0.6486,0.6485,0.6486,26600000.0
2009-07-30 00:17:00,0.64855,0.6487,0.64855,0.6487,96000000.0
2009-07-30 00:18:00,0.64865,0.64865,0.6486,0.6486,24000000.0
2009-07-30 00:19:00,0.64875,0.64905,0.64875,0.6489,86800000.0
2009-07-30 00:20:00,0.6488,0.6491,0.6485,0.64885,130400000.0
2009-07-30 00:21:00,0.6489,0.6489,0.6489,0.6489,1000000.0
2009-07-30 00:22:00,0.64885,0.64885,0.64885,0.64885,1000000.0
2009-07-30 00:23:00,0.6486,0.64886,0.64851,0.64865,195499998.0
2009-07-30 00:24:00,0.64854,0.64883,0.6485,0.64864,47199999.0
2009-07-30 00:25:00,0.64905,0.64925,0.6489,0.6489,32400000.0
2009-07-30 00:26:00,0.6489,0.6491,0.6489,0.6491,23200000.0
2009-07-30 00:27:00,0.6491,0.6491,0.64905,0.6491,24800000.0
2009-07-30 00:28:00,0.6491,0.64915,0.6491,0.64915,116800000.0
2009-07-30 00:29:00,0.64915,0.64915,0.64915,0.64915,9600000.0
2009-07-30 00:30:00,0.6491,0.6492,0.6491,0.6491,14400000.0
2009-07-30 00:31:00,0.6492,0.6492,0.6491,0.6492,24000000.0
2009-07-30 00:32:00,0.6491,0.6492,0.6491,0.6491,72600000.0
2009-07-30 00:33:00,0.6491,0.6492,0.649,0.649,38800000.0
2009-07-30 00:34:00,0.64895,0.649,0.6488,0.6489,150000001.0
2009-07-30 00:35:00,0.6488,0.6489,0.6488,0.6489,48400000.0
2009-07-30 00:36:00,0.6489,0.649,0.6489,0.649,44800000.0
2009-07-30 00:37:00,0.64864,0.64874,0.6485,0.64867,67600000.0
2009-07-30 00:38:00,0.649,0.649,0.6489,0.6489,41000000.0
2009-07-30 00:39:00,0.64895,0.64925,0.6489,0.6491,104200000.0
2009-07-30 00:40:00,0.6491,0.64925,0.6487,0.64925,210599997.0
2009-07-30 00:41:00,0.6491,0.64925,0.64905,0.6491,51200000.0
2009-07-30 00:42:00,0.6491,0.6491,0.6491,0.6491,9600000.0
2009-07-30 00:43:00,0.64905,0.64905,0.649,0.649,27600000.0
2009-07-30 00:44:00,0.649,0.649,0.64875,0.64885,69200000.0
2009-07-30 00:45:00,0.64885,0.64895,0.64875,0.64875,231799999.0
2009-07-30 00:46:00,0.64875,0.64875,0.6487,0.6487,33000000.0
2009-07-30 00:47:00,0.6487,0.6487,0.6485,0.6485,38800000.0
2009-07-30 00:48:00,0.6485,0.6485,0.64845,0.6485,27000000.0
2009-07-30 00:49:00,0.64825,0.64845,0.6482,0.6482,190800000.0
2009-07-30 00:50:00,0.6482,0.6482,0.6481,0.6482,30400000.0
2009-07-30 00:51:00,0.6482,0.64845,0.6482,0.6482,78200000.0
2009-07-30 00:52:00,0.6482,0.6482,0.6479,0.648,303800003.0
2009-07-30 00:53:00,0.648,0.64805,0.6478,0.64785,149300000.0
2009-07-30 00:54:00,0.6479,0.6485,0.64785,0.6482,198400000.0
2009-07-30 00:55:00,0.6482,0.6482,0.6481,0.6481,44200000.0
2009-07-30 00:56:00,0.64815,0.64845,0.64795,0.64815,113200000.0
2009-07-30 00:57:00,0.64815,0.64815,0.64815,0.64815,14400000.0
2009-07-30 00:58:00,0.64786,0.64813,0.64785,0.64802,49000000.0
2009-07-30 00:59:00,0.6482,0.64845,0.6482,0.6483,51400000.0
2009-07-30 01:00:00,0.6483,0.6483,0.64825,0.64825,37000000.0
2009-07-30 01:01:00,0.64825,0.6483,0.64825,0.6483,40400000.0
2009-07-30 01:02:00,0.6483,0.6483,0.6483,0.6483,9600000.0
2009-07-30 01:03:00,0.6483,0.6483,0.64825,0.64825,32800000.0
2009-07-30 01:04:00,0.64825,0.6485,0.64825,0.6485,37200000.0
2009-07-30 01:05:00,0.64855,0.6486,0.64845,0.64845,134800000.0
2009-07-30 01:06:00,0.64845,0.6488,0.64845,0.64875,94600000.0
2009-07-30 01:07:00,0.6489,0.64905,0.6487,0.64895,199800000.0
2009-07-30 01:08:00,0.64895,0.64925,0.64895,0.64905,136200000.0
2009-07-30 01:09:00,0.64905,0.64905,0.64905,0.64905,27400000.0
2009-07-30 01:10:00,0.64905,0.64905,0.64895,0.64895,38800000.0
2009-07-30 01:11:00,0.64895,0.64895,0.64895,0.64895,19200000.0
2009-07-30 01:12:00,0.64895,0.64895,0.6488,0.6488,19400000.0
2009-07-30 01:13:00,0.64885,0.64885,0.64885,0.64885,1000000.0
2009-07-30 01:14:00,0.64845,0.64865,0.64845,0.64865,44200000.0
2009-07-30 01:15:00,0.64865,0.64865,0.64865,0.64865,58000000.0
2009-07-30 01:16:00,0.64885,0.64885,0.6486,0.6487,97400000.0
2009-07-30 01:17:00,0.6487,0.6488,0.6487,0.6487,63600000.0
2009-07-30 01:18:00,0.6487,0.64875,0.6487,0.6487,63800000.0
2009-07-30 01:19:00,0.6487,0.6487,0.6487,0.6487,5600000.0
2009-07-30 01:20:00,0.6487,0.64875,0.6486,0.6486,43000000.0
2009-07-30 01:21:00,0.6485,0.6485,0.6485,0.6485,59400000.0
2009-07-30 01:22:00,0.64855,0.6486,0.6485,0.64855,123200000.0
2009-07-30 01:23:00,0.64855,0.64855,0.6484,0.64845,215400000.0
2009-07-30 01:24:00,0.6484,0.64845,0.6484,0.64845,174600000.0
2009-07-30 01:25:00,0.64845,0.64855,0.6481,0.6481,115400000.0
2009-07-30 01:26:00,0.64815,0.64815,0.648,0.64815,51200000.0
2009-07-30 01:27:00,0.64825,0.64845,0.64815,0.64845,121600000.0
2009-07-30 01:28:00,0.64845,0.6485,0.64835,0.64845,93600000.0
2009-07-30 01:29:00,0.64855,0.6486,0.64845,0.64845,49000000.0
2009-07-30 01:30:00,0.64845,0.64845,0.64845,0.64845,4800000.0
2009-07-30 01:31:00,0.64845,0.6485,0.64845,0.64845,51200000.0
2009-07-30 01:32:00,0.64835,0.64835,0.64835,0.64835,78600000.0
2009-07-30 01:33:00,0.64835,0.64845,0.64825,0.6483,91200001.0
2009-07-30 01:34:00,0.6483,0.64835,0.64815,0.6482,87800000.0
2009-07-30 01:35:00,0.64815,0.64815,0.64775,0.64775,418600000.0
2009-07-30 01:36:00,0.6477,0.64785,0.6477,0.6478,198800000.0
2009-07-30 01:37:00,0.64775,0.6478,0.6477,0.6478,40800000.0
2009-07-30 01:38:00,0.6477,0.6478,0.6477,0.6478,47000000.0
2009-07-30 01:39:00,0.6478,0.64795,0.64765,0.6478,192400000.0
2009-07-30 01:40:00,0.6479,0.6483,0.6479,0.6481,132200000.0
2009-07-30 01:41:00,0.6482,0.64825,0.64805,0.6481,134800000.0
2009-07-30 01:42:00,0.6481,0.64815,0.648,0.6481,96000000.0
2009-07-30 01:43:00,0.64722,0.64792,0.64719,0.64734,90400000.0
2009-07-30 01:44:00,0.64815,0.6482,0.64815,0.6482,44800000.0
2009-07-30 01:45:00,0.6482,0.6482,0.6482,0.6482,16000000.0
2009-07-30 01:46:00,0.6482,0.6485,0.6482,0.6485,98600000.0
2009-07-30 01:47:00,0.6485,0.64855,0.6485,0.64855,22600000.0
2009-07-30 01:48:00,0.64875,0.64875,0.64855,0.64855,44800000.0
2009-07-30 01:49:00,0.6486,0.6486,0.64835,0.6484,44000000.0
2009-07-30 01:50:00,0.6484,0.64845,0.6483,0.64845,116400000.0
2009-07-30 01:51:00,0.64845,0.6485,0.64835,0.6485,203600000.0
2009-07-30 01:52:00,0.6486,0.6486,0.6485,0.64855,38600000.0
2009-07-30 01:53:00,0.64855,0.64865,0.64855,0.64865,86400000.0
2009-07-30 01:54:00,0.64865,0.64865,0.6486,0.6486,35200000.0
2009-07-30 01:55:00,0.64865,0.64865,0.6485,0.64865,22000000.0
2009-07-30 01:56:00,0.6486,0.6486,0.6483,0.64845,111800000.0
2009-07-30 01:57:00,0.64855,0.64855,0.64815,0.6484,134000000.0
2009-07-30 01:58:00,0.6484,0.64885,0.64835,0.6487,142400000.0
2009-07-30 01:59:00,0.64875,0.6488,0.6487,0.6487,84000000.0
2009-07-30 02:00:00,0.6487,0.649,0.6485,0.6489,131000000.0
2009-07-30 02:01:00,0.6489,0.64895,0.6489,0.6489,43600000.0
2009-07-30 02:02:00,0.649,0.6495,0.6489,0.6495,134600000.0
2009-07-30 02:03:00,0.6495,0.64965,0.6489,0.6493,265600000.0
2009-07-30 02:04:00,0.6493,0.64965,0.6491,0.64945,192200000.0
2009-07-30 02:05:00,0.64945,0.64965,0.64945,0.6496,83600000.0
2009-07-30 02:06:00,0.64965,0.64965,0.6493,0.6493,222400000.0
2009-07-30 02:07:00,0.6494,0.64965,0.64915,0.64955,139800000.0
2009-07-30 02:08:00,0.6496,0.6496,0.6493,0.6493,112999999.0
2009-07-30 02:09:00,0.64935,0.6496,0.64935,0.64955,126600000.0
2009-07-30 02:10:00,0.6495,0.65035,0.6495,0.65,233800000.0
2009-07-30 02:11:00,0.64995,0.64995,0.6498,0.6499,64200000.0
2009-07-30 02:12:00,0.64995,0.65035,0.6499,0.6503,109400000.0
2009-07-30 02:13:00,0.6503,0.6508,0.6502,0.6507,136600000.0
2009-07-30 02:14:00,0.6507,0.6507,0.65035,0.65045,112400000.0
2009-07-30 02:15:00,0.6505,0.6505,0.65025,0.65025,64800000.0
2009-07-30 02:16:00,0.65025,0.65025,0.6497,0.6497,193600000.0
2009-07-30 02:17:00,0.6497,0.65005,0.6496,0.6498,139800000.0
2009-07-30 02:18:00,0.6498,0.6498,0.6496,0.64975,70800000.0
2009-07-30 02:19:00,0.6498,0.6498,0.6496,0.6497,60400000.0
2009-07-30 02:20:00,0.6497,0.65015,0.6496,0.6501,221800000.0
2009-07-30 02:21:00,0.6501,0.6502,0.65,0.6502,24200000.0
2009-07-30 02:22:00,0.6502,0.6504,0.65015,0.6504,93200000.0
2009-07-30 02:23:00,0.6504,0.65115,0.6504,0.65105,193200000.0
2009-07-30 02:24:00,0.6511,0.65145,0.6511,0.6514,139600000.0
2009-07-30 02:25:00,0.65145,0.6516,0.65065,0.65075,278400000.0
2009-07-30 02:26:00,0.65075,0.651,0.65075,0.65085,183000000.0
2009-07-30 02:27:00,0.65095,0.65095,0.6508,0.65085,80000000.0
2009-07-30 02:28:00,0.65115,0.65115,0.6508,0.65085,92000000.0
2009-07-30 02:29:00,0.65075,0.65075,0.65065,0.6507,61800000.0
2009-07-30 02:30:00,0.6507,0.6507,0.65025,0.65035,213800000.0
2009-07-30 02:31:00,0.6504,0.6504,0.6502,0.6502,94200000.0
2009-07-30 02:32:00,0.6502,0.65025,0.65,0.6502,301200001.0
2009-07-30 02:33:00,0.65025,0.65035,0.65025,0.65035,14400000.0
2009-07-30 02:34:00,0.6503,0.6503,0.65025,0.65025,37000000.0
2009-07-30 02:35:00,0.6502,0.6502,0.6501,0.6501,175200000.0
2009-07-30 02:36:00,0.6501,0.6502,0.65005,0.65005,96000000.0
2009-07-30 02:37:00,0.6501,0.6501,0.64995,0.65005,93400000.0
2009-07-30 02:38:00,0.65005,0.6502,0.65,0.6501,105600000.0
2009-07-30 02:39:00,0.6501,0.65015,0.6498,0.6501,97600000.0
2009-07-30 02:40:00,0.6501,0.65015,0.65,0.6501,134400000.0
2009-07-30 02:41:00,0.6501,0.6502,0.6501,0.6502,75400000.0
2009-07-30 02:42:00,0.65025,0.65035,0.6502,0.6502,91600000.0
2009-07-30 02:43:00,0.65025,0.65025,0.65025,0.65025,16000000.0
2009-07-30 02:44:00,0.6502,0.6502,0.6498,0.6498,179200000.0
2009-07-30 02:45:00,0.6498,0.6499,0.6498,0.6499,62600000.0
2009-07-30 02:46:00,0.6498,0.65,0.6498,0.65,67800000.0
2009-07-30 02:47:00,0.65,0.65,0.6495,0.64965,127200000.0
2009-07-30 02:48:00,0.64965,0.64975,0.6496,0.64965,140400000.0
2009-07-30 02:49:00,0.64975,0.65,0.64965,0.6499,122800000.0
2009-07-30 02:50:00,0.6499,0.65,0.6499,0.65,19400000.0
2009-07-30 02:51:00,0.6499,0.6501,0.6499,0.65005,96400000.0
2009-07-30 02:52:00,0.65,0.65005,0.64985,0.64985,117800000.0
2009-07-30 02:53:00,0.6498,0.6498,0.64965,0.6497,120200000.0
2009-07-30 02:54:00,0.64965,0.64985,0.64965,0.64985,65400000.0
2009-07-30 02:55:00,0.64985,0.65015,0.64975,0.65015,284400000.0
2009-07-30 02:56:00,0.6501,0.6501,0.6499,0.65005,174600000.0
2009-07-30 02:57:00,0.65,0.65,0.65,0.65,9600000.0
2009-07-30 02:58:00,0.65005,0.6501,0.65,0.6501,32000000.0
2009-07-30 02:59:00,0.6501,0.65015,0.64995,0.6501,113800000.0
2009-07-30 03:00:00,0.65015,0.65015,0.6501,0.65015,43400000.0
2009-07-30 03:01:00,0.65015,0.65015,0.6501,0.6501,25600000.0
2009-07-30 03:02:00,0.6501,0.6501,0.65005,0.65005,108800000.0
2009-07-30 03:03:00,0.65005,0.65005,0.65,0.65005,28000000.0
2009-07-30 03:04:00,0.65005,0.65005,0.6499,0.6499,205800000.0
2009-07-30 03:05:00,0.64995,0.65005,0.64995,0.65005,44800000.0
2009-07-30 03:06:00,0.65005,0.65025,0.65005,0.65015,103200000.0
2009-07-30 03:07:00,0.65015,0.65015,0.65005,0.65005,68000000.0
2009-07-30 03:08:00,0.6501,0.6502,0.6501,0.65015,38400000.0
2009-07-30 03:09:00,0.6501,0.6501,0.64965,0.64975,181600000.0
2009-07-30 03:10:00,0.6497,0.64995,0.6497,0.64975,99000000.0
2009-07-30 03:11:00,0.64965,0.64975,0.64965,0.64975,52200000.0
2009-07-30 03:12:00,0.64975,0.64985,0.64975,0.64985,33000000.0
2009-07-30 03:13:00,0.64975,0.64985,0.64975,0.64985,22000000.0
2009-07-30 03:14:00,0.64985,0.64985,0.64985,0.64985,60800000.0
2009-07-30 03:15:00,0.64985,0.64985,0.64985,0.64985,5600000.0
2009-07-30 03:16:00,0.64958,0.64972,0.64958,0.64972,97600000.0
2009-07-30 03:17:00,0.64995,0.64995,0.64985,0.6499,20200000.0
2009-07-30 03:18:00,0.64995,0.64995,0.64985,0.64995,8800000.0
2009-07-30 03:19:00,0.64995,0.64995,0.6498,0.6498,31000000.0
2009-07-30 03:20:00,0.6498,0.6498,0.6496,0.6496,132600000.0
2009-07-30 03:21:00,0.6496,0.6496,0.6492,0.6493,244000000.0
2009-07-30 03:22:00,0.6493,0.6493,0.64915,0.64925,89200000.0
2009-07-30 03:23:00,0.64925,0.6494,0.64925,0.64935,37600000.0
2009-07-30 03:24:00,0.64935,0.64945,0.6493,0.6493,38400000.0
2009-07-30 03:25:00,0.64925,0.64925,0.64925,0.64925,13400000.0
2009-07-30 03:26:00,0.64925,0.6497,0.64925,0.64955,113000000.0
2009-07-30 03:27:00,0.6496,0.6496,0.6496,0.6496,1000000.0
2009-07-30 03:28:00,0.6495,0.6497,0.6495,0.6496,78000000.0
2009-07-30 03:29:00,0.64965,0.6497,0.64965,0.6497,19400000.0
2009-07-30 03:30:00,0.64965,0.6501,0.64965,0.6501,98200000.0
2009-07-30 03:31:00,0.65015,0.6502,0.65015,0.6502,2000000.0
2009-07-30 03:32:00,0.65015,0.6503,0.65005,0.6502,34600000.0
2009-07-30 03:33:00,0.6501,0.6502,0.6501,0.6502,6000000.0
2009-07-30 03:34:00,0.6502,0.6504,0.6502,0.6502,125200000.0
2009-07-30 03:35:00,0.6503,0.6503,0.6501,0.6501,223800000.0
2009-07-30 03:36:00,0.6501,0.6501,0.6498,0.64985,120400000.0
2009-07-30 03:37:00,0.64985,0.64985,0.6496,0.64965,122400000.0
2009-07-30 03:38:00,0.6496,0.64965,0.6491,0.64925,305400000.0
2009-07-30 03:39:00,0.64915,0.64925,0.6488,0.64885,219400000.0
2009-07-30 03:40:00,0.6488,0.64895,0.6487,0.6488,234600000.0
2009-07-30 03:41:00,0.6488,0.6488,0.6481,0.6486,159399999.0
2009-07-30 03:42:00,0.64855,0.6489,0.6485,0.6487,76000000.0
2009-07-30 03:43:00,0.6487,0.64895,0.6487,0.6489,83400000.0
2009-07-30 03:44:00,0.64895,0.64895,0.64895,0.64895,38800000.0
2009-07-30 03:45:00,0.6489,0.64895,0.64875,0.64875,121000000.0
2009-07-30 03:46:00,0.64875,0.6491,0.64865,0.6491,240899999.0
2009-07-30 03:47:00,0.64915,0.6496,0.64915,0.6496,75800000.0
2009-07-30 03:48:00,0.6497,0.6497,0.6496,0.6496,23800000.0
2009-07-30 03:49:00,0.6496,0.64965,0.6496,0.64965,23000000.0
2009-07-30 03:50:00,0.64965,0.64985,0.64965,0.64985,16800000.0
2009-07-30 03:51:00,0.64985,0.64985,0.64965,0.64965,48400000.0
2009-07-30 03:52:00,0.64965,0.6499,0.64955,0.6499,22000000.0
2009-07-30 03:53:00,0.6499,0.6499,0.64965,0.6497,11000000.0
2009-07-30 03:54:00,0.6497,0.64985,0.6495,0.64985,58500000.0
2009-07-30 03:55:00,0.64985,0.6499,0.64975,0.64985,128000000.0
2009-07-30 03:56:00,0.6499,0.65035,0.6499,0.65015,203800000.0
2009-07-30 03:57:00,0.6501,0.6503,0.6501,0.65015,19600000.0
2009-07-30 03:58:00,0.65015,0.65035,0.65015,0.65035,63200000.0
2009-07-30 03:59:00,0.65035,0.65075,0.6503,0.65065,253200000.0
2009-07-30 04:00:00,0.65065,0.6508,0.6506,0.65075,216799999.0
2009-07-30 04:01:00,0.6507,0.65075,0.6507,0.65075,14400000.0
2009-07-30 04:02:00,0.6506,0.6507,0.6505,0.65065,124200000.0
2009-07-30 04:03:00,0.65065,0.65065,0.6504,0.6504,59400000.0
2009-07-30 04:04:00,0.65045,0.6505,0.6503,0.6504,49800000.0
2009-07-30 04:05:00,0.6504,0.6504,0.6503,0.6503,33800000.0
2009-07-30 04:06:00,0.6503,0.65055,0.6503,0.65055,33600000.0
2009-07-30 04:07:00,0.65055,0.6506,0.6502,0.6506,191800001.0
2009-07-30 04:08:00,0.6506,0.6506,0.6503,0.6506,143400000.0
2009-07-30 04:09:00,0.6506,0.6507,0.6506,0.6507,66400000.0
2009-07-30 04:10:00,0.6507,0.6507,0.6506,0.65065,55000000.0
2009-07-30 04:11:00,0.65065,0.6507,0.65065,0.6507,27400000.0
2009-07-30 04:12:00,0.65075,0.65075,0.6504,0.6504,46600000.0
2009-07-30 04:13:00,0.6504,0.6504,0.6504,0.6504,12800000.0
2009-07-30 04:14:00,0.6504,0.6504,0.65005,0.6501,65600000.0
2009-07-30 04:15:00,0.6501,0.65025,0.6501,0.65025,104000000.0
2009-07-30 04:16:00,0.65025,0.65035,0.65025,0.65025,52800000.0
2009-07-30 04:17:00,0.6503,0.65055,0.65025,0.6505,222599999.0
2009-07-30 04:18:00,0.65055,0.65065,0.65055,0.6506,45600000.0
2009-07-30 04:19:00,0.65065,0.6507,0.65035,0.6505,106200000.0
2009-07-30 04:20:00,0.6505,0.6505,0.65015,0.6503,183400000.0
2009-07-30 04:21:00,0.65035,0.65045,0.6502,0.6503,105200000.0
2009-07-30 04:22:00,0.6504,0.6504,0.6504,0.6504,35200000.0
2009-07-30 04:23:00,0.6504,0.6504,0.65035,0.65035,19200000.0
2009-07-30 04:24:00,0.65035,0.65035,0.65025,0.65035,57600000.0
2009-07-30 04:25:00,0.65035,0.65035,0.6503,0.65035,41600000.0
2009-07-30 04:26:00,0.65035,0.65035,0.65035,0.65035,15200000.0
2009-07-30 04:27:00,0.6503,0.6503,0.6503,0.6503,11200000.0
2009-07-30 04:28:00,0.6503,0.6503,0.6502,0.6503,72000000.0
2009-07-30 04:29:00,0.6503,0.6503,0.6503,0.6503,27600000.0
2009-07-30 04:30:00,0.65017,0.65025,0.64979,0.65003,55400000.0
2009-07-30 04:31:00,0.64975,0.65014,0.64975,0.65014,86799998.0
2009-07-30 04:32:00,0.65011,0.65017,0.65002,0.65003,43200000.0
2009-07-30 04:33:00,0.6503,0.6503,0.6503,0.6503,3200000.0
2009-07-30 04:34:00,0.65012,0.6502,0.65006,0.65007,111400000.0
2009-07-30 04:35:00,0.6503,0.6503,0.6498,0.6501,228600000.0
2009-07-30 04:36:00,0.65,0.6501,0.64995,0.64995,153400000.0
2009-07-30 04:37:00,0.65,0.6501,0.64965,0.64985,128100000.0
2009-07-30 04:38:00,0.64985,0.64985,0.6497,0.6497,133000000.0
2009-07-30 04:39:00,0.6498,0.64985,0.6497,0.6497,186000000.0
2009-07-30 04:40:00,0.6498,0.6498,0.6496,0.6496,76000000.0
2009-07-30 04:41:00,0.6496,0.6496,0.6496,0.6496,42200000.0
2009-07-30 04:42:00,0.6496,0.6497,0.6495,0.6497,46400000.0
2009-07-30 04:43:00,0.64965,0.6497,0.64965,0.6497,54800000.0
2009-07-30 04:44:00,0.6498,0.64985,0.64975,0.6498,28600000.0
2009-07-30 04:45:00,0.64985,0.6499,0.6498,0.6499,67400000.0
2009-07-30 04:46:00,0.6499,0.65,0.64965,0.6497,92400000.0
2009-07-30 04:47:00,0.6497,0.6498,0.64965,0.6498,47000000.0
2009-07-30 04:48:00,0.64975,0.64975,0.64975,0.64975,4800000.0
2009-07-30 04:49:00,0.64975,0.6499,0.64975,0.6499,29600000.0
2009-07-30 04:50:00,0.6499,0.6499,0.6498,0.6498,33400000.0
2009-07-30 04:51:00,0.6498,0.6498,0.6498,0.6498,30000000.0
2009-07-30 04:52:00,0.6498,0.64985,0.6498,0.64985,25600000.0
2009-07-30 04:53:00,0.64985,0.64985,0.6497,0.6497,58000000.0
2009-07-30 04:54:00,0.64975,0.6498,0.64975,0.64975,17800000.0
2009-07-30 04:55:00,0.64985,0.6499,0.64975,0.64975,63400000.0
2009-07-30 04:56:00,0.6498,0.6498,0.6498,0.6498,3000000.0
2009-07-30 04:57:00,0.6498,0.64985,0.6498,0.64985,6000000.0
2009-07-30 04:58:00,0.64985,0.64995,0.64985,0.6499,49000000.0
2009-07-30 04:59:00,0.6499,0.64995,0.64965,0.6497,92000000.0
2009-07-30 05:00:00,0.64975,0.64995,0.64965,0.64995,51200000.0
2009-07-30 05:01:00,0.64985,0.6499,0.6498,0.6498,58200000.0
2009-07-30 05:02:00,0.64985,0.64985,0.6498,0.6498,16400000.0
2009-07-30 05:03:00,0.64985,0.64985,0.64975,0.64975,17400000.0
2009-07-30 05:04:00,0.64975,0.64975,0.64965,0.64965,25600000.0
2009-07-30 05:05:00,0.64975,0.64975,0.6496,0.64975,73800000.0
2009-07-30 05:06:00,0.64975,0.64975,0.6496,0.64975,86000000.0
2009-07-30 05:07:00,0.64975,0.64975,0.64935,0.64975,43600000.0
2009-07-30 05:08:00,0.6497,0.6497,0.6497,0.6497,9800000.0
2009-07-30 05:09:00,0.6497,0.6497,0.64955,0.64955,40200000.0
2009-07-30 05:10:00,0.6496,0.6496,0.64915,0.64925,131000000.0
2009-07-30 05:11:00,0.6492,0.64925,0.64865,0.64865,146600000.0
2009-07-30 05:12:00,0.64865,0.6488,0.6485,0.6488,129000000.0
2009-07-30 05:13:00,0.6487,0.6488,0.6487,0.6488,32600000.0
2009-07-30 05:14:00,0.64885,0.64915,0.64885,0.64915,47000000.0
2009-07-30 05:15:00,0.6491,0.6491,0.6487,0.6488,95600000.0
2009-07-30 05:16:00,0.6488,0.64895,0.6487,0.6487,121600000.0
2009-07-30 05:17:00,0.64875,0.64885,0.64865,0.64885,12800000.0
2009-07-30 05:18:00,0.6489,0.6489,0.6489,0.6489,1000000.0
2009-07-30 05:19:00,0.64885,0.6491,0.64885,0.64895,70000000.0
2009-07-30 05:20:00,0.64895,0.64915,0.64895,0.64915,75600000.0
2009-07-30 05:21:00,0.64915,0.64915,0.64895,0.64905,45400000.0
2009-07-30 05:22:00,0.64905,0.6493,0.649,0.6493,71200000.0
2009-07-30 05:23:00,0.6493,0.65005,0.6493,0.65005,172800000.0
2009-07-30 05:24:00,0.6501,0.65015,0.64965,0.64975,190800000.0
2009-07-30 05:25:00,0.64985,0.64985,0.6497,0.6498,183200000.0
2009-07-30 05:26:00,0.6498,0.6498,0.6498,0.6498,84200000.0
2009-07-30 05:27:00,0.6498,0.6498,0.6494,0.6497,279600000.0
2009-07-30 05:28:00,0.6497,0.6497,0.64955,0.64955,86200000.0
2009-07-30 05:29:00,0.64945,0.6495,0.6492,0.64925,133400000.0
2009-07-30 05:30:00,0.64945,0.6495,0.64925,0.64925,68800000.0
2009-07-30 05:31:00,0.64945,0.64965,0.64945,0.64955,48200000.0
2009-07-30 05:32:00,0.64955,0.64955,0.6495,0.6495,14400000.0
2009-07-30 05:33:00,0.6493,0.6493,0.6493,0.6493,23800000.0
2009-07-30 05:34:00,0.64945,0.6496,0.64935,0.64955,69800000.0
2009-07-30 05:35:00,0.6494,0.64945,0.64935,0.6494,61200000.0
2009-07-30 05:36:00,0.64935,0.64945,0.64935,0.64945,41800000.0
2009-07-30 05:37:00,0.64945,0.64945,0.64945,0.64945,9800000.0
2009-07-30 05:38:00,0.6495,0.6495,0.6495,0.6495,4800000.0
2009-07-30 05:39:00,0.64922,0.64922,0.6488,0.64883,36200000.0
2009-07-30 05:40:00,0.64965,0.64965,0.6495,0.6495,43200000.0
2009-07-30 05:41:00,0.64882,0.64904,0.64839,0.64844,41600000.0
2009-07-30 05:42:00,0.6495,0.6496,0.6495,0.6496,19200000.0
2009-07-30 05:43:00,0.6496,0.64965,0.6496,0.6496,41800000.0
2009-07-30 05:44:00,0.6495,0.6495,0.64935,0.64935,49600000.0
2009-07-30 05:45:00,0.6494,0.6494,0.6494,0.6494,19200000.0
2009-07-30 05:46:00,0.6494,0.6495,0.6494,0.6495,40000000.0
2009-07-30 05:47:00,0.649,0.64928,0.64877,0.64919,39600000.0
2009-07-30 05:48:00,0.6495,0.6498,0.6495,0.6498,41600000.0
2009-07-30 05:49:00,0.6498,0.6498,0.6497,0.6498,68600000.0
2009-07-30 05:50:00,0.64975,0.64975,0.64975,0.64975,19200000.0
2009-07-30 05:51:00,0.64946,0.64969,0.64898,0.64956,92000000.0
2009-07-30 05:52:00,0.64975,0.64975,0.64975,0.64975,24000000.0
2009-07-30 05:53:00,0.64945,0.64967,0.64937,0.64965,52400000.0
2009-07-30 05:54:00,0.64961,0.64961,0.64943,0.64943,68800000.0
2009-07-30 05:55:00,0.6497,0.6497,0.6497,0.6497,6400000.0
2009-07-30 05:56:00,0.64942,0.64959,0.64934,0.64954,154200000.0
2009-07-30 05:57:00,0.6498,0.6498,0.6498,0.6498,2800000.0
2009-07-30 05:58:00,0.6498,0.6498,0.6498,0.6498,5000000.0
2009-07-30 05:59:00,0.6497,0.6497,0.6497,0.6497,3400000.0
2009-07-30 06:00:00,0.6498,0.6498,0.6495,0.6495,44200000.0
2009-07-30 06:01:00,0.64945,0.64945,0.64945,0.64945,17600000.0
2009-07-30 06:02:00,0.64945,0.64945,0.64945,0.64945,4800000.0
2009-07-30 06:03:00,0.6495,0.64975,0.6495,0.64975,36800000.0
2009-07-30 06:04:00,0.6496,0.64963,0.64906,0.64945,63200000.0
2009-07-30 06:05:00,0.64944,0.64956,0.64895,0.6495,190600000.0
2009-07-30 06:06:00,0.64975,0.64975,0.64975,0.64975,4800000.0
2009-07-30 06:07:00,0.6498,0.6498,0.64975,0.64975,10600000.0
2009-07-30 06:08:00,0.64895,0.64948,0.64883,0.6494,64800000.0
2009-07-30 06:09:00,0.64975,0.64975,0.64975,0.64975,19200000.0
2009-07-30 06:10:00,0.6497,0.6497,0.6497,0.6497,12800000.0
2009-07-30 06:11:00,0.6497,0.6497,0.64945,0.64945,43400000.0
2009-07-30 06:12:00,0.64945,0.64945,0.64945,0.64945,9800000.0
2009-07-30 06:13:00,0.64945,0.64945,0.64945,0.64945,9600000.0
2009-07-30 06:14:00,0.64932,0.64932,0.6493,0.6493,12000000.0
2009-07-30 06:15:00,0.6495,0.64975,0.6495,0.64955,86200000.0
2009-07-30 06:16:00,0.64955,0.64965,0.6495,0.64965,47400000.0
2009-07-30 06:17:00,0.6496,0.64965,0.6496,0.64965,12000000.0
2009-07-30 06:18:00,0.6497,0.6498,0.6497,0.6498,18400000.0
2009-07-30 06:19:00,0.6497,0.6497,0.6497,0.6497,8200000.0
2009-07-30 06:20:00,0.6497,0.6497,0.6497,0.6497,8000000.0
2009-07-30 06:21:00,0.6497,0.6497,0.64968,0.6497,85600000.0
2009-07-30 06:22:00,0.6497,0.6497,0.6497,0.6497,8000000.0
2009-07-30 06:23:00,0.6497,0.6497,0.6497,0.6497,11600000.0
2009-07-30 06:24:00,0.64958,0.64958,0.64953,0.64955,48800000.0
2009-07-30 06:25:00,0.6497,0.6497,0.6497,0.6497,52600000.0
2009-07-30 06:26:00,0.6497,0.6499,0.6497,0.6499,58800000.0
2009-07-30 06:27:00,0.6499,0.6499,0.6499,0.6499,4800000.0
2009-07-30 06:28:00,0.64985,0.6499,0.64985,0.6499,21200000.0
2009-07-30 06:29:00,0.6499,0.6499,0.64985,0.64985,17600000.0
2009-07-30 06:30:00,0.6499,0.64995,0.6499,0.64995,17600000.0
2009-07-30 06:31:00,0.6499,0.6499,0.6499,0.6499,13200000.0
2009-07-30 06:32:00,0.64995,0.65005,0.6499,0.6499,99800000.0
2009-07-30 06:33:00,0.6499,0.65,0.64965,0.64985,102400000.0
2009-07-30 06:34:00,0.6498,0.64985,0.64965,0.64985,74400000.0
2009-07-30 06:35:00,0.64985,0.64985,0.64975,0.64975,28400000.0
2009-07-30 06:36:00,0.6499,0.64995,0.6498,0.64985,124200000.0
2009-07-30 06:37:00,0.64985,0.6499,0.6498,0.6498,75200000.0
2009-07-30 06:38:00,0.6498,0.6499,0.6498,0.6498,61800000.0
2009-07-30 06:39:00,0.64975,0.64975,0.64975,0.64975,8000000.0
2009-07-30 06:40:00,0.6498,0.6498,0.64975,0.6498,49600000.0
2009-07-30 06:41:00,0.6499,0.6499,0.6498,0.6498,79000000.0
2009-07-30 06:42:00,0.64957,0.64966,0.64932,0.64934,31400000.0
2009-07-30 06:43:00,0.6498,0.6498,0.64975,0.64975,36800000.0
2009-07-30 06:44:00,0.64975,0.64975,0.64955,0.6496,25600000.0
2009-07-30 06:45:00,0.6496,0.6496,0.64925,0.6494,120200000.0
2009-07-30 06:46:00,0.6494,0.6496,0.6493,0.6495,83400000.0
2009-07-30 06:47:00,0.6495,0.6495,0.6495,0.6495,11200000.0
2009-07-30 06:48:00,0.64851,0.64907,0.64837,0.64898,58000000.0
2009-07-30 06:49:00,0.6492,0.6492,0.64915,0.6492,114600000.0
2009-07-30 06:50:00,0.64925,0.64955,0.64925,0.6495,22600000.0
2009-07-30 06:51:00,0.64945,0.64945,0.64945,0.64945,3400000.0
2009-07-30 06:52:00,0.64945,0.64945,0.64925,0.64925,13200000.0
2009-07-30 06:53:00,0.64925,0.64925,0.64925,0.64925,19200000.0
2009-07-30 06:54:00,0.64935,0.6495,0.64925,0.6495,20600000.0
2009-07-30 06:55:00,0.6494,0.64955,0.6494,0.64945,27600000.0
2009-07-30 06:56:00,0.64945,0.64955,0.64945,0.64945,37600000.0
2009-07-30 06:57:00,0.6494,0.6494,0.6493,0.64935,108800000.0
2009-07-30 06:58:00,0.6494,0.6494,0.6493,0.6493,34400000.0
2009-07-30 06:59:00,0.6493,0.6496,0.6493,0.6496,7000000.0
2009-07-30 07:00:00,0.6496,0.64965,0.64945,0.64965,34800000.0
2009-07-30 07:01:00,0.64965,0.64965,0.64935,0.64935,82200000.0
2009-07-30 07:02:00,0.6494,0.64965,0.6494,0.6494,56800000.0
2009-07-30 07:03:00,0.6495,0.6495,0.6495,0.6495,6400000.0
2009-07-30 07:04:00,0.64945,0.64945,0.64935,0.6494,113400000.0
2009-07-30 07:05:00,0.64945,0.6498,0.64945,0.64945,263800000.0
2009-07-30 07:06:00,0.64955,0.6498,0.64955,0.6496,72600000.0
2009-07-30 07:07:00,0.6496,0.6496,0.64955,0.64955,9600000.0
2009-07-30 07:08:00,0.6495,0.64975,0.6495,0.6496,57800000.0
2009-07-30 07:09:00,0.6496,0.6496,0.6495,0.6495,83000000.0
2009-07-30 07:10:00,0.6495,0.6495,0.6492,0.6492,55200000.0
2009-07-30 07:11:00,0.6492,0.64945,0.6492,0.64935,49000000.0
2009-07-30 07:12:00,0.6494,0.64945,0.6494,0.6494,44200000.0
2009-07-30 07:13:00,0.6494,0.6496,0.6494,0.6496,27800000.0
2009-07-30 07:14:00,0.6496,0.6496,0.6496,0.6496,19200000.0
2009-07-30 07:15:00,0.6496,0.6496,0.6496,0.6496,4800000.0
2009-07-30 07:16:00,0.6497,0.6498,0.6497,0.6498,105200000.0
2009-07-30 07:17:00,0.6498,0.6499,0.6498,0.6499,37600000.0
2009-07-30 07:18:00,0.6499,0.65015,0.6499,0.65,91200000.0
2009-07-30 07:19:00,0.65,0.65025,0.64995,0.65,103200000.0
2009-07-30 07:20:00,0.65,0.6501,0.65,0.6501,41600000.0
2009-07-30 07:21:00,0.6501,0.6505,0.6501,0.65045,82400000.0
2009-07-30 07:22:00,0.65045,0.65085,0.6502,0.6507,194600000.0
2009-07-30 07:23:00,0.65065,0.651,0.65065,0.6509,125400000.0
2009-07-30 07:24:00,0.6509,0.6511,0.65065,0.65065,119400000.0
2009-07-30 07:25:00,0.65065,0.65095,0.6506,0.65095,99200000.0
2009-07-30 07:26:00,0.6508,0.65085,0.6507,0.65075,173200000.0
2009-07-30 07:27:00,0.65075,0.65085,0.6507,0.6508,123800000.0
2009-07-30 07:28:00,0.6508,0.651,0.6507,0.651,377799998.0
2009-07-30 07:29:00,0.65095,0.65105,0.6508,0.6509,181000000.0
2009-07-30 07:30:00,0.65095,0.65095,0.6508,0.6509,69200000.0
2009-07-30 07:31:00,0.651,0.651,0.6506,0.65085,129699999.0
2009-07-30 07:32:00,0.65055,0.65091,0.65051,0.65058,79800000.0
2009-07-30 07:33:00,0.65057,0.65077,0.65048,0.65055,58000000.0
2009-07-30 07:34:00,0.65085,0.65085,0.65075,0.65085,39600000.0
2009-07-30 07:35:00,0.65085,0.6509,0.6507,0.6509,71600000.0
2009-07-30 07:36:00,0.6508,0.6508,0.6508,0.6508,19600000.0
2009-07-30 07:37:00,0.6508,0.65095,0.6508,0.6509,43600000.0
2009-07-30 07:38:00,0.6509,0.6509,0.65075,0.65075,33000000.0
2009-07-30 07:39:00,0.6509,0.6511,0.6509,0.6509,69400000.0
2009-07-30 07:40:00,0.65105,0.6512,0.65105,0.6512,100800000.0
2009-07-30 07:41:00,0.6512,0.6513,0.6511,0.6511,49600000.0
2009-07-30 07:42:00,0.65105,0.65115,0.65085,0.65105,124200000.0
2009-07-30 07:43:00,0.6511,0.65115,0.6511,0.65115,24400000.0
2009-07-30 07:44:00,0.6512,0.6513,0.6512,0.6513,161800000.0
2009-07-30 07:45:00,0.6513,0.6515,0.6513,0.6515,77200000.0
2009-07-30 07:46:00,0.65155,0.65165,0.6515,0.6516,72200000.0
2009-07-30 07:47:00,0.65175,0.6518,0.6516,0.6518,89200000.0
2009-07-30 07:48:00,0.6518,0.6518,0.65115,0.6515,215200000.0
2009-07-30 07:49:00,0.65155,0.65175,0.6515,0.6517,209000000.0
2009-07-30 07:50:00,0.6517,0.65185,0.6517,0.65185,21600000.0
2009-07-30 07:51:00,0.65185,0.65215,0.65185,0.65215,120000000.0
2009-07-30 07:52:00,0.6521,0.65245,0.65205,0.6521,202400000.0
2009-07-30 07:53:00,0.6521,0.6522,0.6519,0.6519,174400000.0
2009-07-30 07:54:00,0.65205,0.65215,0.6519,0.6519,54400000.0
2009-07-30 07:55:00,0.652,0.65215,0.65195,0.65215,227200000.0
2009-07-30 07:56:00,0.65215,0.65215,0.65205,0.65215,37800000.0
2009-07-30 07:57:00,0.65215,0.65215,0.65175,0.65175,174300000.0
2009-07-30 07:58:00,0.6518,0.65185,0.65165,0.65185,248000000.0
2009-07-30 07:59:00,0.6518,0.65195,0.65175,0.65195,78400000.0
2009-07-30 08:00:00,0.652,0.652,0.652,0.652,3200000.0
2009-07-30 08:01:00,0.65195,0.65195,0.65125,0.6515,248000000.0
2009-07-30 08:02:00,0.6515,0.6516,0.6513,0.6516,136200000.0
2009-07-30 08:03:00,0.6515,0.6515,0.65135,0.65135,95400000.0
2009-07-30 08:04:00,0.65135,0.6515,0.6513,0.6515,35600000.0
2009-07-30 08:05:00,0.6516,0.65165,0.6515,0.65165,65800000.0
2009-07-30 08:06:00,0.65165,0.6517,0.65145,0.65145,118400000.0
2009-07-30 08:07:00,0.65155,0.65175,0.65135,0.6516,66000001.0
2009-07-30 08:08:00,0.6516,0.6518,0.6516,0.6516,51800000.0
2009-07-30 08:09:00,0.65175,0.6519,0.6516,0.6517,109800000.0
2009-07-30 08:10:00,0.65175,0.6521,0.65175,0.6521,257600000.0
2009-07-30 08:11:00,0.65205,0.65225,0.65195,0.65195,99199999.0
2009-07-30 08:12:00,0.65195,0.6521,0.65185,0.652,200799999.0
2009-07-30 08:13:00,0.652,0.652,0.65195,0.652,48000000.0
2009-07-30 08:14:00,0.652,0.652,0.65165,0.65195,228800000.0
2009-07-30 08:15:00,0.65195,0.652,0.65175,0.65175,113600000.0
2009-07-30 08:16:00,0.65175,0.6519,0.65175,0.6519,84800000.0
2009-07-30 08:17:00,0.652,0.65205,0.6519,0.652,203399998.0
2009-07-30 08:18:00,0.652,0.652,0.65195,0.65195,19200000.0
2009-07-30 08:19:00,0.65195,0.6522,0.6519,0.6522,166400000.0
2009-07-30 08:20:00,0.6522,0.65255,0.6522,0.65235,59200000.0
2009-07-30 08:21:00,0.65235,0.65275,0.65215,0.65245,326399999.0
2009-07-30 08:22:00,0.6524,0.6525,0.652,0.6525,295400000.0
2009-07-30 08:23:00,0.6525,0.6525,0.6522,0.6522,196000000.0
2009-07-30 08:24:00,0.6522,0.6522,0.65195,0.65205,110600000.0
2009-07-30 08:25:00,0.6521,0.6521,0.652,0.6521,67200000.0
2009-07-30 08:26:00,0.65215,0.65215,0.6518,0.6518,131599999.0
2009-07-30 08:27:00,0.65175,0.6518,0.65175,0.65175,52800000.0
2009-07-30 08:28:00,0.6517,0.6517,0.65155,0.6517,180400001.0
2009-07-30 08:29:00,0.6517,0.65185,0.6517,0.6518,244799999.0
2009-07-30 08:30:00,0.65175,0.65185,0.65175,0.65175,72000000.0
2009-07-30 08:31:00,0.65175,0.65175,0.65095,0.6513,213600000.0
2009-07-30 08:32:00,0.6513,0.65155,0.6512,0.65155,86399999.0
2009-07-30 08:33:00,0.65155,0.65185,0.65155,0.6516,84800000.0
2009-07-30 08:34:00,0.65145,0.65205,0.65145,0.65205,175200000.0
2009-07-30 08:35:00,0.65205,0.65205,0.65165,0.65165,116200000.0
2009-07-30 08:36:00,0.65175,0.6519,0.65165,0.65165,82400000.0
2009-07-30 08:37:00,0.65165,0.6519,0.6516,0.6518,303999997.0
2009-07-30 08:38:00,0.6518,0.652,0.6518,0.652,187200000.0
2009-07-30 08:39:00,0.652,0.6521,0.65195,0.65195,240000000.0
2009-07-30 08:40:00,0.65195,0.6522,0.65185,0.65205,56200000.0
2009-07-30 08:41:00,0.65205,0.65225,0.65205,0.65205,159999998.0
2009-07-30 08:42:00,0.65215,0.65215,0.65215,0.65215,6400000.0
2009-07-30 08:43:00,0.65215,0.65235,0.65205,0.6521,124199999.0
2009-07-30 08:44:00,0.65215,0.65215,0.65185,0.6519,374000002.0
2009-07-30 08:45:00,0.65195,0.65195,0.65185,0.65195,717399998.0
2009-07-30 08:46:00,0.65195,0.65215,0.6517,0.6521,440800000.0
2009-07-30 08:47:00,0.6521,0.65255,0.6521,0.65235,514799998.0
2009-07-30 08:48:00,0.6525,0.65265,0.6523,0.6524,303399999.0
2009-07-30 08:49:00,0.6524,0.6526,0.65235,0.65255,275600001.0
2009-07-30 08:50:00,0.6525,0.6526,0.65235,0.65245,282600000.0
2009-07-30 08:51:00,0.65265,0.6527,0.6525,0.65265,196200000.0
2009-07-30 08:52:00,0.6528,0.6531,0.65275,0.65305,137799998.0
2009-07-30 08:53:00,0.65295,0.65305,0.6529,0.6529,70400000.0
2009-07-30 08:54:00,0.65285,0.6529,0.6527,0.6529,165999999.0
2009-07-30 08:55:00,0.65285,0.6529,0.6528,0.6528,49000000.0
2009-07-30 08:56:00,0.65285,0.65285,0.6527,0.6527,153200000.0
2009-07-30 08:57:00,0.6527,0.6531,0.6527,0.6531,132600000.0
2009-07-30 08:58:00,0.6531,0.65325,0.6529,0.6531,205599999.0
2009-07-30 08:59:00,0.65305,0.6532,0.65305,0.6532,288400000.0
2009-07-30 09:00:00,0.6532,0.6534,0.65315,0.6532,173800000.0
2009-07-30 09:01:00,0.65325,0.65365,0.65325,0.65335,288800000.0
2009-07-30 09:02:00,0.65335,0.6539,0.65335,0.6538,536800000.0
2009-07-30 09:03:00,0.6538,0.6538,0.65345,0.6536,368200001.0
2009-07-30 09:04:00,0.6536,0.6536,0.6535,0.65355,77200000.0
2009-07-30 09:05:00,0.65355,0.65375,0.65335,0.65335,324000000.0
2009-07-30 09:06:00,0.6533,0.65365,0.6532,0.6535,484000000.0
2009-07-30 09:07:00,0.6535,0.6537,0.6535,0.65365,397399998.0
2009-07-30 09:08:00,0.65365,0.65375,0.6528,0.653,545600000.0
2009-07-30 09:09:00,0.65295,0.65315,0.65295,0.6531,250600002.0
2009-07-30 09:10:00,0.6531,0.65315,0.6531,0.65315,185200000.0
2009-07-30 09:11:00,0.65315,0.65315,0.65275,0.6528,382799999.0
2009-07-30 09:12:00,0.6528,0.65295,0.6527,0.65285,286600003.0
2009-07-30 09:13:00,0.65285,0.6532,0.65275,0.6532,417800001.0
2009-07-30 09:14:00,0.6532,0.6532,0.65285,0.65305,165600000.0
2009-07-30 09:15:00,0.6531,0.6532,0.653,0.6532,47600000.0
2009-07-30 09:16:00,0.6532,0.6535,0.6532,0.6533,105200000.0
2009-07-30 09:17:00,0.6533,0.65355,0.65325,0.65345,232600000.0
2009-07-30 09:18:00,0.6534,0.6535,0.6532,0.6534,241200000.0
2009-07-30 09:19:00,0.6534,0.65345,0.6534,0.6534,171800000.0
2009-07-30 09:20:00,0.6534,0.6535,0.6534,0.6534,190799999.0
2009-07-30 09:21:00,0.6534,0.6534,0.6534,0.6534,93800000.0
2009-07-30 09:22:00,0.6534,0.65355,0.6534,0.65345,266199997.0
2009-07-30 09:23:00,0.65345,0.6535,0.6534,0.6534,77800000.0
2009-07-30 09:24:00,0.6534,0.6534,0.6533,0.6533,34600000.0
2009-07-30 09:25:00,0.6533,0.65355,0.65305,0.6532,134900000.0
2009-07-30 09:26:00,0.65315,0.6532,0.65305,0.6531,87800000.0
2009-07-30 09:27:00,0.6531,0.6531,0.6526,0.6527,550600001.0
2009-07-30 09:28:00,0.65275,0.65305,0.65275,0.65295,245800000.0
2009-07-30 09:29:00,0.6529,0.65295,0.65275,0.6529,234000000.0
2009-07-30 09:30:00,0.65285,0.653,0.6528,0.653,89200000.0
2009-07-30 09:31:00,0.653,0.653,0.65275,0.6528,216000003.0
2009-07-30 09:32:00,0.6528,0.65315,0.65275,0.65305,238800000.0
2009-07-30 09:33:00,0.65305,0.6532,0.6527,0.6527,284400000.0
2009-07-30 09:34:00,0.6525,0.6528,0.6525,0.65255,673799997.0
2009-07-30 09:35:00,0.65255,0.6526,0.65235,0.6525,728000001.0
2009-07-30 09:36:00,0.6525,0.65255,0.65225,0.65225,571199998.0
2009-07-30 09:37:00,0.65225,0.6525,0.65225,0.6525,552399998.0
2009-07-30 09:38:00,0.6525,0.6528,0.65245,0.65245,435000000.0
2009-07-30 09:39:00,0.6524,0.6526,0.6523,0.6526,371600000.0
2009-07-30 09:40:00,0.6526,0.6526,0.6525,0.65255,302399999.0
2009-07-30 09:41:00,0.6527,0.6529,0.65265,0.6527,284200001.0
2009-07-30 09:42:00,0.6527,0.6531,0.6527,0.65295,402600000.0
2009-07-30 09:43:00,0.6529,0.653,0.65285,0.65285,288000004.0
2009-07-30 09:44:00,0.65285,0.6529,0.6528,0.6528,267400000.0
2009-07-30 09:45:00,0.6528,0.6528,0.6526,0.6526,511800000.0
2009-07-30 09:46:00,0.6526,0.65265,0.65255,0.6526,452599992.0
2009-07-30 09:47:00,0.6526,0.6528,0.6526,0.6528,247399998.0
2009-07-30 09:48:00,0.6528,0.6528,0.65265,0.6527,100800000.0
2009-07-30 09:49:00,0.6528,0.6528,0.6525,0.6527,184199999.0
2009-07-30 09:50:00,0.6527,0.6528,0.65245,0.6528,208400000.0
2009-07-30 09:51:00,0.6528,0.6528,0.6527,0.6528,39800000.0
2009-07-30 09:52:00,0.65275,0.65275,0.6524,0.6527,300300001.0
2009-07-30 09:53:00,0.6527,0.65285,0.65265,0.6527,189200000.0
2009-07-30 09:54:00,0.6527,0.6527,0.6525,0.6526,536600003.0
2009-07-30 09:55:00,0.6526,0.65285,0.6522,0.6527,550800003.0
2009-07-30 09:56:00,0.6527,0.65275,0.6526,0.65265,273400001.0
2009-07-30 09:57:00,0.6527,0.6529,0.6526,0.6529,431000001.0
2009-07-30 09:58:00,0.6529,0.6529,0.65265,0.6528,239000000.0
2009-07-30 09:59:00,0.65275,0.65275,0.6525,0.6526,129200001.0
2009-07-30 10:00:00,0.6526,0.6526,0.65255,0.6526,117800000.0
2009-07-30 10:01:00,0.65255,0.6529,0.65255,0.6529,116200000.0
2009-07-30 10:02:00,0.65285,0.6529,0.6528,0.6528,106000000.0
2009-07-30 10:03:00,0.6528,0.6532,0.6528,0.65295,321200003.0
2009-07-30 10:04:00,0.65305,0.6532,0.65295,0.6531,289600002.0
2009-07-30 10:05:00,0.6531,0.6534,0.6531,0.65325,307799998.0
2009-07-30 10:06:00,0.6532,0.65325,0.65315,0.65325,384599998.0
2009-07-30 10:07:00,0.65325,0.65375,0.65325,0.6536,360800001.0
2009-07-30 10:08:00,0.6536,0.6537,0.6536,0.6536,32000000.0
2009-07-30 10:09:00,0.6536,0.6536,0.65335,0.65335,106200000.0
2009-07-30 10:10:00,0.6534,0.65345,0.6533,0.6534,434400001.0
2009-07-30 10:11:00,0.6534,0.65345,0.6534,0.65345,234399999.0
2009-07-30 10:12:00,0.6535,0.6537,0.6535,0.6537,335000001.0
2009-07-30 10:13:00,0.65365,0.6537,0.6535,0.65365,142000000.0
2009-07-30 10:14:00,0.65365,0.65375,0.6535,0.65365,277400001.0
2009-07-30 10:15:00,0.6537,0.65385,0.6537,0.6538,158800001.0
2009-07-30 10:16:00,0.6537,0.65385,0.6537,0.65385,55199999.0
2009-07-30 10:17:00,0.65385,0.6541,0.65385,0.6539,121200003.0
2009-07-30 10:18:00,0.6539,0.6539,0.65365,0.65365,198000000.0
2009-07-30 10:19:00,0.65365,0.6537,0.65365,0.6537,342999999.0
2009-07-30 10:20:00,0.6537,0.65375,0.6536,0.65365,465400001.0
2009-07-30 10:21:00,0.65375,0.65375,0.6536,0.65365,342400001.0
2009-07-30 10:22:00,0.65365,0.6538,0.65365,0.65375,132400000.0
2009-07-30 10:23:00,0.65375,0.65375,0.6537,0.6537,299400005.0
2009-07-30 10:24:00,0.6537,0.65375,0.65365,0.6537,393400003.0
2009-07-30 10:25:00,0.6537,0.6537,0.65315,0.6532,496399998.0
2009-07-30 10:26:00,0.6532,0.65325,0.653,0.6531,447800003.0
2009-07-30 10:27:00,0.6531,0.6531,0.6529,0.65295,348600000.0
2009-07-30 10:28:00,0.6529,0.6531,0.6529,0.6531,73000000.0
2009-07-30 10:29:00,0.653,0.6531,0.6529,0.6529,76400000.0
2009-07-30 10:30:00,0.6529,0.65295,0.65265,0.6527,232400000.0
2009-07-30 10:31:00,0.6527,0.65275,0.65225,0.65225,686099998.0
2009-07-30 10:32:00,0.6522,0.65245,0.6522,0.65225,391599997.0
2009-07-30 10:33:00,0.65225,0.6527,0.65225,0.6527,249400000.0
2009-07-30 10:34:00,0.6527,0.6527,0.65265,0.65265,32400000.0
2009-07-30 10:35:00,0.6527,0.6533,0.65265,0.6531,275199998.0
2009-07-30 10:36:00,0.6531,0.6531,0.6529,0.6529,207499999.0
2009-07-30 10:37:00,0.6529,0.65315,0.65245,0.6529,710199998.0
2009-07-30 10:38:00,0.65285,0.6529,0.6524,0.65285,485200001.0
2009-07-30 10:39:00,0.65285,0.6531,0.6527,0.6529,285000002.0
2009-07-30 10:40:00,0.6529,0.6529,0.6528,0.6528,67400000.0
2009-07-30 10:41:00,0.6529,0.65315,0.6528,0.6531,159800000.0
2009-07-30 10:42:00,0.6531,0.65315,0.6529,0.6529,135300000.0
2009-07-30 10:43:00,0.6529,0.6529,0.6527,0.65275,263800000.0
2009-07-30 10:44:00,0.6527,0.6529,0.6527,0.6528,222399999.0
2009-07-30 10:45:00,0.6528,0.65295,0.6526,0.6526,462600001.0
2009-07-30 10:46:00,0.65265,0.65315,0.6526,0.65315,645999999.0
2009-07-30 10:47:00,0.65315,0.65345,0.6531,0.65335,177799999.0
2009-07-30 10:48:00,0.65345,0.65345,0.653,0.6532,238999998.0
2009-07-30 10:49:00,0.6532,0.6534,0.6532,0.65335,271800000.0
2009-07-30 10:50:00,0.6533,0.65355,0.6533,0.6535,262400001.0
2009-07-30 10:51:00,0.6535,0.6535,0.6535,0.6535,119200000.0
2009-07-30 10:52:00,0.6535,0.6536,0.6535,0.6535,187200000.0
2009-07-30 10:53:00,0.6535,0.6536,0.6535,0.6535,190599998.0
2009-07-30 10:54:00,0.6535,0.65355,0.65345,0.6535,397399999.0
2009-07-30 10:55:00,0.6535,0.6535,0.6533,0.6534,787799993.0
2009-07-30 10:56:00,0.6534,0.65365,0.6534,0.6536,811600004.0
2009-07-30 10:57:00,0.65365,0.654,0.65365,0.6537,332199995.0
2009-07-30 10:58:00,0.6537,0.65375,0.65345,0.65345,258399998.0
2009-07-30 10:59:00,0.65345,0.6535,0.65305,0.65305,1082599996.0
2009-07-30 11:00:00,0.6532,0.65355,0.6532,0.6534,710799993.0
2009-07-30 11:01:00,0.6534,0.6535,0.6532,0.6535,394199998.0
2009-07-30 11:02:00,0.65345,0.6536,0.6534,0.65355,293600000.0
2009-07-30 11:03:00,0.6536,0.654,0.65355,0.65375,317999998.0
2009-07-30 11:04:00,0.6538,0.654,0.6538,0.65385,226000000.0
2009-07-30 11:05:00,0.65385,0.65405,0.6538,0.6539,468600006.0
2009-07-30 11:06:00,0.65385,0.654,0.6538,0.65385,444800001.0
2009-07-30 11:07:00,0.6539,0.65415,0.6539,0.65395,180200000.0
2009-07-30 11:08:00,0.65395,0.65405,0.65395,0.65405,123400000.0
2009-07-30 11:09:00,0.654,0.65405,0.65395,0.654,94800000.0
2009-07-30 11:10:00,0.654,0.65415,0.65375,0.65385,235000000.0
2009-07-30 11:11:00,0.65385,0.65385,0.65375,0.65385,267800000.0
2009-07-30 11:12:00,0.65385,0.65395,0.65375,0.65385,271000000.0
2009-07-30 11:13:00,0.65385,0.65415,0.65385,0.6541,315200001.0
2009-07-30 11:14:00,0.6541,0.65415,0.6541,0.6541,28400000.0
2009-07-30 11:15:00,0.6541,0.6541,0.6538,0.6538,302600000.0
2009-07-30 11:16:00,0.6538,0.6539,0.6538,0.6539,494599999.0
2009-07-30 11:17:00,0.6539,0.65395,0.65375,0.65375,419999996.0
2009-07-30 11:18:00,0.6538,0.65385,0.65365,0.65365,267400000.0
2009-07-30 11:19:00,0.6537,0.65405,0.6537,0.654,225600000.0
2009-07-30 11:20:00,0.65405,0.6543,0.654,0.654,287800000.0
2009-07-30 11:21:00,0.6538,0.6542,0.6538,0.6542,151600000.0
2009-07-30 11:22:00,0.6542,0.6542,0.6538,0.6538,388400000.0
2009-07-30 11:23:00,0.6538,0.6538,0.6536,0.6536,345800000.0
2009-07-30 11:24:00,0.65365,0.654,0.65365,0.65395,411199997.0
2009-07-30 11:25:00,0.6539,0.6539,0.6535,0.65365,348599999.0
2009-07-30 11:26:00,0.65345,0.6536,0.65335,0.6534,262200001.0
2009-07-30 11:27:00,0.65335,0.65335,0.65315,0.65325,122600000.0
2009-07-30 11:28:00,0.65325,0.65345,0.65325,0.65325,320199998.0
2009-07-30 11:29:00,0.65325,0.65335,0.65315,0.6532,118400001.0
2009-07-30 11:30:00,0.6532,0.6532,0.6531,0.6531,99600000.0
2009-07-30 11:31:00,0.6531,0.6535,0.6531,0.65345,216400000.0
2009-07-30 11:32:00,0.6536,0.6536,0.65335,0.6534,322200005.0
2009-07-30 11:33:00,0.6534,0.6535,0.6533,0.6533,177000001.0
2009-07-30 11:34:00,0.6533,0.65345,0.65325,0.6534,131400002.0
2009-07-30 11:35:00,0.6534,0.6535,0.6532,0.65325,198000000.0
2009-07-30 11:36:00,0.65325,0.65325,0.65285,0.653,130600000.0
2009-07-30 11:37:00,0.653,0.65325,0.6529,0.6532,325600001.0
2009-07-30 11:38:00,0.6531,0.65325,0.6531,0.65315,192200000.0
2009-07-30 11:39:00,0.65315,0.6534,0.65315,0.65315,127000000.0
2009-07-30 11:40:00,0.65305,0.6531,0.65305,0.6531,76800000.0
2009-07-30 11:41:00,0.6531,0.6531,0.6528,0.65285,204000000.0
2009-07-30 11:42:00,0.6528,0.65285,0.65245,0.65255,400000001.0
2009-07-30 11:43:00,0.65255,0.6527,0.6525,0.6527,223200003.0
2009-07-30 11:44:00,0.6527,0.65285,0.6525,0.6527,145799999.0
2009-07-30 11:45:00,0.6529,0.6529,0.6521,0.65225,244100000.0
2009-07-30 11:46:00,0.65225,0.6523,0.6521,0.65215,251400000.0
2009-07-30 11:47:00,0.6521,0.65225,0.6521,0.65225,133000000.0
2009-07-30 11:48:00,0.65225,0.65235,0.652,0.652,131000000.0
2009-07-30 11:49:00,0.65205,0.6521,0.65155,0.6516,221600000.0
2009-07-30 11:50:00,0.6516,0.6517,0.65155,0.65165,222200001.0
2009-07-30 11:51:00,0.65165,0.65195,0.6516,0.65175,159600000.0
2009-07-30 11:52:00,0.6518,0.65185,0.65175,0.6518,76400000.0
2009-07-30 11:53:00,0.6518,0.6518,0.65155,0.65155,99400000.0
2009-07-30 11:54:00,0.65155,0.65175,0.65155,0.65175,79400000.0
2009-07-30 11:55:00,0.6518,0.65195,0.6516,0.6518,379200000.0
2009-07-30 11:56:00,0.6518,0.6518,0.65155,0.65155,192800000.0
2009-07-30 11:57:00,0.65155,0.6516,0.65135,0.65145,530399996.0
2009-07-30 11:58:00,0.6515,0.65165,0.6515,0.65155,240400003.0
2009-07-30 11:59:00,0.65165,0.65165,0.65155,0.65165,74600002.0
2009-07-30 12:00:00,0.6516,0.6519,0.6516,0.6519,654800002.0
2009-07-30 12:01:00,0.6519,0.65215,0.6518,0.6518,377000000.0
2009-07-30 12:02:00,0.6519,0.6522,0.6519,0.652,191000000.0
2009-07-30 12:03:00,0.652,0.6523,0.65195,0.65215,209800000.0
2009-07-30 12:04:00,0.6522,0.65265,0.6522,0.65255,238200000.0
2009-07-30 12:05:00,0.65255,0.65255,0.6525,0.65255,34800000.0
2009-07-30 12:06:00,0.65265,0.6528,0.65255,0.65265,150000000.0
2009-07-30 12:07:00,0.6526,0.6526,0.6522,0.6526,376800001.0
2009-07-30 12:08:00,0.6526,0.65275,0.6525,0.65275,388000001.0
2009-07-30 12:09:00,0.65275,0.6528,0.65275,0.6528,17000000.0
2009-07-30 12:10:00,0.65285,0.6531,0.6527,0.6529,287800000.0
2009-07-30 12:11:00,0.6529,0.6529,0.65265,0.65275,113100000.0
2009-07-30 12:12:00,0.6528,0.65285,0.6526,0.65265,490999999.0
2009-07-30 12:13:00,0.65265,0.65295,0.65255,0.65285,468400001.0
2009-07-30 12:14:00,0.6529,0.653,0.6527,0.653,228200000.0
2009-07-30 12:15:00,0.6531,0.65315,0.6528,0.6528,338800001.0
2009-07-30 12:16:00,0.6529,0.65315,0.65275,0.6531,99799999.0
2009-07-30 12:17:00,0.65305,0.6533,0.65285,0.65325,135700000.0
2009-07-30 12:18:00,0.6531,0.65355,0.6531,0.65335,293800000.0
2009-07-30 12:19:00,0.65335,0.6535,0.65335,0.6534,135000000.0
2009-07-30 12:20:00,0.65345,0.65355,0.6533,0.6533,271800000.0
2009-07-30 12:21:00,0.6533,0.65365,0.6533,0.6535,148600000.0
2009-07-30 12:22:00,0.6535,0.6538,0.6535,0.6537,83000000.0
2009-07-30 12:23:00,0.6538,0.6541,0.6535,0.6541,174000000.0
2009-07-30 12:24:00,0.6541,0.6542,0.65375,0.6539,138800002.0
2009-07-30 12:25:00,0.6538,0.65385,0.65345,0.65375,215200001.0
2009-07-30 12:26:00,0.6537,0.65385,0.6537,0.65385,20400000.0
2009-07-30 12:27:00,0.65385,0.654,0.65385,0.654,174200000.0
2009-07-30 12:28:00,0.654,0.65425,0.6539,0.654,130600000.0
2009-07-30 12:29:00,0.654,0.654,0.6539,0.65395,90400000.0
2009-07-30 12:30:00,0.65395,0.654,0.65375,0.6539,164600000.0
2009-07-30 12:31:00,0.6539,0.6539,0.6537,0.65375,135400001.0
2009-07-30 12:32:00,0.65385,0.65395,0.65385,0.6539,82400000.0
2009-07-30 12:33:00,0.6539,0.65395,0.65385,0.6539,131800000.0
2009-07-30 12:34:00,0.6539,0.65395,0.6539,0.65395,197200000.0
2009-07-30 12:35:00,0.65395,0.65395,0.65365,0.65365,84000000.0
2009-07-30 12:36:00,0.6537,0.6537,0.65365,0.65365,56400000.0
2009-07-30 12:37:00,0.65375,0.6538,0.6533,0.6534,197600000.0
2009-07-30 12:38:00,0.65335,0.6534,0.65325,0.65335,86400000.0
2009-07-30 12:39:00,0.65335,0.65355,0.65325,0.65325,143000001.0
2009-07-30 12:40:00,0.6533,0.65355,0.6533,0.6535,177800001.0
2009-07-30 12:41:00,0.6535,0.6537,0.65315,0.65325,304400001.0
2009-07-30 12:42:00,0.65345,0.65365,0.6534,0.65355,70400000.0
2009-07-30 12:43:00,0.6536,0.65365,0.65315,0.65315,113400000.0
2009-07-30 12:44:00,0.65315,0.6534,0.65315,0.6534,161200001.0
2009-07-30 12:45:00,0.6534,0.6537,0.65325,0.6534,226400000.0
2009-07-30 12:46:00,0.6534,0.65365,0.6534,0.65365,90000000.0
2009-07-30 12:47:00,0.65355,0.6538,0.65355,0.65375,96800000.0
2009-07-30 12:48:00,0.6537,0.65385,0.6537,0.6538,94400000.0
2009-07-30 12:49:00,0.6538,0.65395,0.65375,0.65395,210600000.0
2009-07-30 12:50:00,0.65395,0.65405,0.6539,0.65405,252000000.0
2009-07-30 12:51:00,0.65405,0.6541,0.654,0.6541,86400000.0
2009-07-30 12:52:00,0.6541,0.6541,0.6539,0.6539,89600000.0
2009-07-30 12:53:00,0.65385,0.65385,0.65365,0.6537,41000000.0
2009-07-30 12:54:00,0.6536,0.65375,0.6535,0.6535,169000000.0
2009-07-30 12:55:00,0.6535,0.65355,0.65325,0.65355,448399999.0
2009-07-30 12:56:00,0.6535,0.65355,0.65345,0.65345,350400002.0
2009-07-30 12:57:00,0.6535,0.65355,0.6535,0.65355,99800001.0
2009-07-30 12:58:00,0.65355,0.65355,0.65345,0.65355,130800000.0
2009-07-30 12:59:00,0.65355,0.65355,0.65345,0.6535,364400000.0
2009-07-30 13:00:00,0.65355,0.65355,0.65345,0.65345,234400001.0
2009-07-30 13:01:00,0.65345,0.65365,0.65345,0.6536,488600001.0
2009-07-30 13:02:00,0.6535,0.6538,0.6535,0.6538,94200000.0
2009-07-30 13:03:00,0.6537,0.6538,0.65355,0.65355,43400000.0
2009-07-30 13:04:00,0.65355,0.6537,0.65355,0.65355,31000000.0
2009-07-30 13:05:00,0.6536,0.6536,0.6535,0.65355,37400000.0
2009-07-30 13:06:00,0.6536,0.6536,0.6535,0.6535,74000000.0
2009-07-30 13:07:00,0.6535,0.6537,0.65335,0.65345,428599997.0
2009-07-30 13:08:00,0.6536,0.65365,0.6535,0.6535,345600001.0
2009-07-30 13:09:00,0.6535,0.6535,0.6534,0.6535,92800001.0
2009-07-30 13:10:00,0.6535,0.6535,0.653,0.6531,527600000.0
2009-07-30 13:11:00,0.6531,0.6533,0.6531,0.6533,326400007.0
2009-07-30 13:12:00,0.6533,0.6533,0.65265,0.65265,309400000.0
2009-07-30 13:13:00,0.6527,0.6528,0.6526,0.65265,188800000.0
2009-07-30 13:14:00,0.6527,0.65275,0.6527,0.65275,176400001.0
2009-07-30 13:15:00,0.6528,0.6529,0.6525,0.6526,125200000.0
2009-07-30 13:16:00,0.65265,0.65285,0.65255,0.6527,148600000.0
2009-07-30 13:17:00,0.6527,0.65295,0.65265,0.6528,292400000.0
2009-07-30 13:18:00,0.6528,0.6531,0.6528,0.65295,385600000.0
2009-07-30 13:19:00,0.653,0.65305,0.6528,0.65285,383200001.0
2009-07-30 13:20:00,0.6529,0.65315,0.6528,0.653,428200002.0
2009-07-30 13:21:00,0.65295,0.65305,0.6529,0.6529,533200000.0
2009-07-30 13:22:00,0.6529,0.65295,0.6528,0.65295,448800001.0
2009-07-30 13:23:00,0.65295,0.65305,0.65275,0.6528,420599998.0
2009-07-30 13:24:00,0.6528,0.65285,0.65265,0.6527,668000004.0
2009-07-30 13:25:00,0.6527,0.65285,0.6526,0.65265,587600001.0
2009-07-30 13:26:00,0.65265,0.65265,0.6524,0.65245,354600000.0
2009-07-30 13:27:00,0.65245,0.6525,0.65245,0.6525,59400000.0
2009-07-30 13:28:00,0.6525,0.65265,0.65245,0.65255,558799999.0
2009-07-30 13:29:00,0.6525,0.65255,0.6525,0.65255,80200000.0
2009-07-30 13:30:00,0.65255,0.65265,0.6523,0.6523,173000000.0
2009-07-30 13:31:00,0.65235,0.65255,0.65235,0.65255,350799999.0
2009-07-30 13:32:00,0.65255,0.65265,0.65235,0.65245,259399999.0
2009-07-30 13:33:00,0.65245,0.65245,0.6522,0.65235,335800001.0
2009-07-30 13:34:00,0.65235,0.65255,0.65235,0.6525,244600000.0
2009-07-30 13:35:00,0.65255,0.65255,0.6524,0.6524,285599999.0
2009-07-30 13:36:00,0.65245,0.65255,0.65245,0.65245,76200000.0
2009-07-30 13:37:00,0.65255,0.65255,0.6524,0.6524,203000000.0
2009-07-30 13:38:00,0.6524,0.65255,0.65235,0.65255,194800000.0
2009-07-30 13:39:00,0.65255,0.65265,0.6524,0.65245,200400000.0
2009-07-30 13:40:00,0.6525,0.65265,0.6523,0.6523,228799998.0
2009-07-30 13:41:00,0.6523,0.65245,0.6523,0.6524,156400000.0
2009-07-30 13:42:00,0.65235,0.65245,0.65235,0.6524,92800000.0
2009-07-30 13:43:00,0.6524,0.65255,0.65235,0.65245,614200002.0
2009-07-30 13:44:00,0.65245,0.6526,0.65245,0.6525,189800000.0
2009-07-30 13:45:00,0.6525,0.65265,0.6525,0.6525,231600000.0
2009-07-30 13:46:00,0.65255,0.65255,0.6523,0.6525,365800000.0
2009-07-30 13:47:00,0.6525,0.65255,0.6523,0.6524,239200000.0
2009-07-30 13:48:00,0.6524,0.6525,0.65225,0.65245,370800000.0
2009-07-30 13:49:00,0.65245,0.6526,0.65245,0.6525,242399998.0
2009-07-30 13:50:00,0.6525,0.6525,0.6523,0.65235,323600000.0
2009-07-30 13:51:00,0.65235,0.65245,0.65225,0.65245,243800000.0
2009-07-30 13:52:00,0.65245,0.6525,0.6524,0.65245,515200002.0
2009-07-30 13:53:00,0.65245,0.65245,0.65235,0.65245,173800000.0
2009-07-30 13:54:00,0.6524,0.6526,0.6524,0.6525,75000000.0
2009-07-30 13:55:00,0.6525,0.6525,0.6524,0.65245,85000000.0
2009-07-30 13:56:00,0.65255,0.65265,0.65245,0.6526,92600000.0
2009-07-30 13:57:00,0.6526,0.65265,0.6526,0.6526,34800000.0
2009-07-30 13:58:00,0.6526,0.6526,0.6526,0.6526,4800000.0
2009-07-30 13:59:00,0.65265,0.6527,0.6526,0.6526,39000000.0
2009-07-30 14:00:00,0.6526,0.6526,0.65225,0.65225,198200001.0
2009-07-30 14:01:00,0.65225,0.6524,0.65225,0.6524,192600000.0
2009-07-30 14:02:00,0.65235,0.6527,0.65225,0.6523,215400002.0
2009-07-30 14:03:00,0.6523,0.6523,0.6521,0.65215,173599999.0
2009-07-30 14:04:00,0.6523,0.6523,0.65205,0.6521,177600001.0
2009-07-30 14:05:00,0.65215,0.65215,0.652,0.6521,48600000.0
2009-07-30 14:06:00,0.652,0.652,0.6517,0.65185,192600000.0
2009-07-30 14:07:00,0.6519,0.652,0.65185,0.6519,163400000.0
2009-07-30 14:08:00,0.6519,0.6519,0.6518,0.6518,63800000.0
2009-07-30 14:09:00,0.6518,0.65195,0.6518,0.65195,123600000.0
2009-07-30 14:10:00,0.6519,0.652,0.6519,0.65195,231000000.0
2009-07-30 14:11:00,0.652,0.65205,0.6517,0.65195,165600000.0
2009-07-30 14:12:00,0.6519,0.6519,0.65165,0.6517,281200001.0
2009-07-30 14:13:00,0.6517,0.65185,0.6517,0.65185,73400000.0
2009-07-30 14:14:00,0.6518,0.6519,0.65155,0.6518,112600000.0
2009-07-30 14:15:00,0.6518,0.6519,0.6517,0.6518,308400000.0
2009-07-30 14:16:00,0.6518,0.6518,0.65175,0.6518,32800000.0
2009-07-30 14:17:00,0.65175,0.6519,0.65175,0.6519,61600000.0
2009-07-30 14:18:00,0.65185,0.6519,0.65185,0.6519,60800000.0
2009-07-30 14:19:00,0.6519,0.6522,0.6519,0.65215,155000000.0
2009-07-30 14:20:00,0.65215,0.6522,0.6521,0.6522,124600000.0
2009-07-30 14:21:00,0.6522,0.65225,0.6522,0.6522,37800000.0
2009-07-30 14:22:00,0.6522,0.6522,0.6522,0.6522,10000000.0
2009-07-30 14:23:00,0.6522,0.65255,0.6522,0.65255,136800002.0
2009-07-30 14:24:00,0.6526,0.6526,0.65245,0.6525,106500000.0
2009-07-30 14:25:00,0.6525,0.65265,0.6525,0.65265,120600000.0
2009-07-30 14:26:00,0.65265,0.6527,0.6525,0.65265,204999999.0
2009-07-30 14:27:00,0.65265,0.6527,0.6526,0.65265,77200000.0
2009-07-30 14:28:00,0.6526,0.6527,0.65255,0.6526,133600000.0
2009-07-30 14:29:00,0.65255,0.65255,0.6525,0.6525,79700000.0
2009-07-30 14:30:00,0.6525,0.65295,0.6518,0.6529,300999999.0
2009-07-30 14:31:00,0.6529,0.65315,0.6526,0.65265,465800000.0
2009-07-30 14:32:00,0.6526,0.6526,0.6523,0.65235,453400000.0
2009-07-30 14:33:00,0.65235,0.65245,0.6521,0.65225,346600000.0
2009-07-30 14:34:00,0.65225,0.65245,0.652,0.65235,557800000.0
2009-07-30 14:35:00,0.6524,0.65245,0.65205,0.65205,294000004.0
2009-07-30 14:36:00,0.65205,0.6522,0.65165,0.65205,500600008.0
2009-07-30 14:37:00,0.65205,0.65235,0.652,0.6523,475399999.0
2009-07-30 14:38:00,0.65235,0.65235,0.6522,0.6523,268800000.0
2009-07-30 14:39:00,0.6523,0.65255,0.6522,0.65245,399800003.0
2009-07-30 14:40:00,0.65255,0.6526,0.65245,0.65245,228800000.0
2009-07-30 14:41:00,0.65245,0.65265,0.6523,0.65245,246000000.0
2009-07-30 14:42:00,0.65245,0.6526,0.6523,0.6526,327000000.0
2009-07-30 14:43:00,0.6526,0.6528,0.65255,0.6526,159600000.0
2009-07-30 14:44:00,0.6526,0.653,0.6526,0.6529,241599999.0
2009-07-30 14:45:00,0.6529,0.65325,0.6528,0.65325,204800000.0
2009-07-30 14:46:00,0.6532,0.6532,0.65285,0.65285,280800000.0
2009-07-30 14:47:00,0.6529,0.6535,0.6529,0.6535,331400002.0
2009-07-30 14:48:00,0.6535,0.6535,0.6532,0.65325,224200000.0
2009-07-30 14:49:00,0.6532,0.6532,0.65305,0.6532,319800001.0
2009-07-30 14:50:00,0.6532,0.6534,0.6531,0.65315,369600002.0
2009-07-30 14:51:00,0.6532,0.65335,0.65275,0.65275,399200001.0
2009-07-30 14:52:00,0.6528,0.65305,0.6528,0.65305,231599998.0
2009-07-30 14:53:00,0.6531,0.6531,0.653,0.653,69000000.0
2009-07-30 14:54:00,0.653,0.65305,0.65295,0.653,240200000.0
2009-07-30 14:55:00,0.653,0.653,0.6526,0.6526,467400001.0
2009-07-30 14:56:00,0.6527,0.65285,0.6526,0.65275,177799999.0
2009-07-30 14:57:00,0.6527,0.6531,0.65255,0.6526,188600000.0
2009-07-30 14:58:00,0.65255,0.6526,0.65235,0.6524,95400000.0
2009-07-30 14:59:00,0.65245,0.6527,0.6524,0.6526,134000000.0
2009-07-30 15:00:00,0.6526,0.6526,0.6526,0.6526,35800000.0
2009-07-30 15:01:00,0.6526,0.6526,0.65235,0.65235,92200000.0
2009-07-30 15:02:00,0.6524,0.6524,0.65225,0.6523,426200003.0
2009-07-30 15:03:00,0.6523,0.6526,0.65225,0.6524,170200000.0
2009-07-30 15:04:00,0.6525,0.65265,0.65245,0.6526,235800000.0
2009-07-30 15:05:00,0.6526,0.65265,0.65245,0.65265,283199999.0
2009-07-30 15:06:00,0.6526,0.6528,0.6526,0.6528,380200000.0
2009-07-30 15:07:00,0.6528,0.65285,0.6523,0.6523,525800001.0
2009-07-30 15:08:00,0.6523,0.65235,0.6522,0.6523,294199996.0
2009-07-30 15:09:00,0.65225,0.6524,0.65225,0.65225,152600000.0
2009-07-30 15:10:00,0.6523,0.65255,0.65225,0.6524,237600001.0
2009-07-30 15:11:00,0.65235,0.6525,0.65235,0.6524,145600000.0
2009-07-30 15:12:00,0.6524,0.6526,0.65235,0.6524,161600000.0
2009-07-30 15:13:00,0.6524,0.6524,0.65225,0.65235,111000000.0
2009-07-30 15:14:00,0.65235,0.65235,0.6523,0.6523,45000000.0
2009-07-30 15:15:00,0.65225,0.65235,0.65215,0.65235,132800000.0
2009-07-30 15:16:00,0.65235,0.65235,0.6523,0.6523,31000000.0
2009-07-30 15:17:00,0.6523,0.6523,0.6521,0.6522,117400000.0
2009-07-30 15:18:00,0.65215,0.65215,0.6518,0.65185,176800000.0
2009-07-30 15:19:00,0.65185,0.6522,0.65185,0.65215,159200000.0
2009-07-30 15:20:00,0.6521,0.6523,0.6521,0.6522,109799999.0
2009-07-30 15:21:00,0.65215,0.6522,0.652,0.6522,125600000.0
2009-07-30 15:22:00,0.6521,0.6524,0.6521,0.6522,87800000.0
2009-07-30 15:23:00,0.65215,0.6523,0.6521,0.6523,84200000.0
2009-07-30 15:24:00,0.6522,0.65235,0.6522,0.65235,9400000.0
2009-07-30 15:25:00,0.65235,0.65235,0.65215,0.65215,59400000.0
2009-07-30 15:26:00,0.65215,0.65215,0.652,0.6521,162600000.0
2009-07-30 15:27:00,0.6521,0.65215,0.652,0.6521,122800000.0
2009-07-30 15:28:00,0.6521,0.6521,0.6519,0.6519,238400004.0
2009-07-30 15:29:00,0.652,0.6521,0.6516,0.6516,395199999.0
2009-07-30 15:30:00,0.6516,0.6516,0.65115,0.6514,362000000.0
2009-07-30 15:31:00,0.6513,0.6515,0.651,0.65105,355800000.0
2009-07-30 15:32:00,0.65105,0.65165,0.6509,0.65165,321600000.0
2009-07-30 15:33:00,0.6516,0.65205,0.6515,0.6515,646600003.0
2009-07-30 15:34:00,0.6515,0.6517,0.65115,0.6517,569599999.0
2009-07-30 15:35:00,0.6517,0.65215,0.6516,0.6519,353800000.0
2009-07-30 15:36:00,0.6519,0.65215,0.6516,0.6516,521999999.0
2009-07-30 15:37:00,0.6516,0.6519,0.6513,0.6515,468400000.0
2009-07-30 15:38:00,0.65135,0.652,0.65135,0.65155,432800001.0
2009-07-30 15:39:00,0.6516,0.6519,0.6513,0.65135,545799998.0
2009-07-30 15:40:00,0.65135,0.65135,0.65065,0.6508,682800001.0
2009-07-30 15:41:00,0.6508,0.6511,0.6508,0.6511,314600000.0
2009-07-30 15:42:00,0.6511,0.65125,0.6508,0.6508,526600001.0
2009-07-30 15:43:00,0.6508,0.651,0.6506,0.65075,587799998.0
2009-07-30 15:44:00,0.65075,0.65105,0.65075,0.651,326800000.0
2009-07-30 15:45:00,0.651,0.6511,0.6502,0.6505,397199999.0
2009-07-30 15:46:00,0.65045,0.6506,0.6498,0.6498,451599998.0
2009-07-30 15:47:00,0.6498,0.6504,0.6498,0.6503,313399999.0
2009-07-30 15:48:00,0.6503,0.6504,0.6498,0.6498,278200000.0
2009-07-30 15:49:00,0.6498,0.65,0.6498,0.64995,219400000.0
2009-07-30 15:50:00,0.64995,0.6509,0.6499,0.65075,541000001.0
2009-07-30 15:51:00,0.6508,0.6513,0.6508,0.651,266400000.0
2009-07-30 15:52:00,0.65095,0.65155,0.6508,0.65155,580000000.0
2009-07-30 15:53:00,0.65155,0.65155,0.65105,0.6511,440200000.0
2009-07-30 15:54:00,0.6511,0.6515,0.6511,0.6513,440800000.0
2009-07-30 15:55:00,0.6513,0.65195,0.6513,0.6519,418600000.0
2009-07-30 15:56:00,0.65195,0.6522,0.65195,0.65215,357800000.0
2009-07-30 15:57:00,0.65215,0.65235,0.65215,0.6523,150200000.0
2009-07-30 15:58:00,0.65225,0.6524,0.65215,0.65215,264600000.0
2009-07-30 15:59:00,0.65215,0.6524,0.6521,0.6523,257400000.0
2009-07-30 16:00:00,0.6523,0.6524,0.65195,0.65195,243600000.0
2009-07-30 16:01:00,0.652,0.65215,0.65165,0.65165,156200000.0
2009-07-30 16:02:00,0.65165,0.65215,0.65155,0.65205,308800000.0
2009-07-30 16:03:00,0.652,0.6522,0.6518,0.6521,201600000.0
2009-07-30 16:04:00,0.6521,0.6522,0.6518,0.6519,292800000.0
2009-07-30 16:05:00,0.6519,0.65235,0.6519,0.6523,441300000.0
2009-07-30 16:06:00,0.6523,0.65285,0.65225,0.6528,256800000.0
2009-07-30 16:07:00,0.65285,0.65285,0.65255,0.6526,395600001.0
2009-07-30 16:08:00,0.6527,0.6528,0.6526,0.6528,119000000.0
2009-07-30 16:09:00,0.65285,0.6535,0.6528,0.65295,552400000.0
2009-07-30 16:10:00,0.65295,0.65315,0.65275,0.65275,382200000.0
2009-07-30 16:11:00,0.65275,0.6529,0.6526,0.6526,128000000.0
2009-07-30 16:12:00,0.65265,0.65305,0.65255,0.65305,220600000.0
2009-07-30 16:13:00,0.65315,0.65355,0.65315,0.6535,236200000.0
2009-07-30 16:14:00,0.65355,0.6537,0.6532,0.6532,307200001.0
2009-07-30 16:15:00,0.6532,0.6533,0.65275,0.65295,178499999.0
2009-07-30 16:16:00,0.65295,0.65315,0.6529,0.653,225400000.0
2009-07-30 16:17:00,0.653,0.6532,0.6529,0.6529,150800000.0
2009-07-30 16:18:00,0.65285,0.6532,0.65285,0.6531,272200000.0
2009-07-30 16:19:00,0.65305,0.65315,0.65255,0.6526,443400002.0
2009-07-30 16:20:00,0.6526,0.65295,0.6525,0.65285,294800000.0
2009-07-30 16:21:00,0.6529,0.6529,0.6525,0.6525,151400001.0
2009-07-30 16:22:00,0.6525,0.6525,0.6523,0.65235,284600000.0
2009-07-30 16:23:00,0.65245,0.65245,0.6522,0.6523,231000000.0
2009-07-30 16:24:00,0.65235,0.6524,0.6523,0.6524,140400000.0
2009-07-30 16:25:00,0.6524,0.65245,0.6521,0.6522,148600001.0
2009-07-30 16:26:00,0.6522,0.6524,0.6521,0.6521,230799998.0
2009-07-30 16:27:00,0.6521,0.6523,0.6521,0.6523,80000000.0
2009-07-30 16:28:00,0.65225,0.65225,0.6522,0.6522,120000000.0
2009-07-30 16:29:00,0.6522,0.6523,0.6522,0.6523,78800000.0
2009-07-30 16:30:00,0.6523,0.6524,0.6522,0.6523,143600000.0
2009-07-30 16:31:00,0.6523,0.6528,0.6523,0.65275,166600000.0
2009-07-30 16:32:00,0.6526,0.6526,0.65235,0.6526,214000000.0
2009-07-30 16:33:00,0.6526,0.6526,0.6524,0.6526,104200000.0
2009-07-30 16:34:00,0.6527,0.6529,0.6526,0.6528,137600000.0
2009-07-30 16:35:00,0.6528,0.6528,0.6525,0.6526,135600001.0
2009-07-30 16:36:00,0.6526,0.6528,0.6525,0.6527,213800000.0
2009-07-30 16:37:00,0.6527,0.6527,0.6524,0.6525,347200002.0
2009-07-30 16:38:00,0.6525,0.6527,0.65235,0.65255,337400000.0
2009-07-30 16:39:00,0.65255,0.65265,0.6525,0.65265,131800000.0
2009-07-30 16:40:00,0.65265,0.6527,0.6525,0.65265,97800000.0
2009-07-30 16:41:00,0.65265,0.65275,0.6526,0.65265,182400000.0
2009-07-30 16:42:00,0.65265,0.6528,0.6526,0.6526,122000000.0
2009-07-30 16:43:00,0.6526,0.65265,0.6522,0.6523,206200000.0
2009-07-30 16:44:00,0.65235,0.6524,0.65225,0.6523,404600003.0
2009-07-30 16:45:00,0.6523,0.65235,0.65215,0.65235,361599992.0
2009-07-30 16:46:00,0.6524,0.6525,0.65225,0.6524,373600000.0
2009-07-30 16:47:00,0.6523,0.6525,0.6523,0.65245,250600000.0
2009-07-30 16:48:00,0.65245,0.65275,0.65245,0.6525,280200003.0
2009-07-30 16:49:00,0.6526,0.6529,0.65255,0.6528,242399999.0
2009-07-30 16:50:00,0.65275,0.6528,0.65245,0.6526,414399999.0
2009-07-30 16:51:00,0.6526,0.65275,0.6525,0.6527,391599997.0
2009-07-30 16:52:00,0.6527,0.6529,0.6526,0.6529,368600000.0
2009-07-30 16:53:00,0.65285,0.65305,0.65255,0.65255,215600000.0
2009-07-30 16:54:00,0.6524,0.65245,0.6523,0.6523,697000003.0
2009-07-30 16:55:00,0.6523,0.65265,0.6523,0.6524,377000005.0
2009-07-30 16:56:00,0.6524,0.6524,0.6522,0.65225,109200000.0
2009-07-30 16:57:00,0.6523,0.65255,0.6523,0.6525,307600000.0
2009-07-30 16:58:00,0.6525,0.65265,0.65245,0.6526,515800000.0
2009-07-30 16:59:00,0.6526,0.6528,0.65255,0.6527,380400001.0
2009-07-30 17:00:00,0.6527,0.6528,0.6526,0.6528,299200000.0
2009-07-30 17:01:00,0.65285,0.65295,0.65275,0.65285,298600000.0
2009-07-30 17:02:00,0.6528,0.65285,0.6526,0.6526,314400000.0
2009-07-30 17:03:00,0.6526,0.6526,0.65255,0.65255,168600000.0
2009-07-30 17:04:00,0.6526,0.6526,0.65255,0.65255,75600000.0
2009-07-30 17:05:00,0.6526,0.6526,0.65255,0.6526,92200000.0
2009-07-30 17:06:00,0.6526,0.6532,0.6526,0.6531,377600001.0
2009-07-30 17:07:00,0.65305,0.65305,0.65245,0.6525,182800000.0
2009-07-30 17:08:00,0.6525,0.6525,0.6522,0.6524,321200000.0
2009-07-30 17:09:00,0.6524,0.6526,0.6521,0.6523,250599999.0
2009-07-30 17:10:00,0.65225,0.65275,0.65225,0.65275,209399999.0
2009-07-30 17:11:00,0.6527,0.6533,0.65265,0.6533,449600000.0
2009-07-30 17:12:00,0.6533,0.65365,0.6533,0.65345,343000000.0
2009-07-30 17:13:00,0.65345,0.6535,0.6532,0.65325,407200001.0
2009-07-30 17:14:00,0.65325,0.6535,0.65325,0.6534,313199999.0
2009-07-30 17:15:00,0.6534,0.6538,0.6534,0.65365,208400000.0
2009-07-30 17:16:00,0.6537,0.6537,0.65335,0.65335,229800000.0
2009-07-30 17:17:00,0.65335,0.654,0.6533,0.654,779800007.0
2009-07-30 17:18:00,0.654,0.654,0.6537,0.6537,633199997.0
2009-07-30 17:19:00,0.6537,0.65395,0.6535,0.6538,790799999.0
2009-07-30 17:20:00,0.65385,0.65385,0.6537,0.6538,152000000.0
2009-07-30 17:21:00,0.6538,0.6538,0.6537,0.6537,205200000.0
2009-07-30 17:22:00,0.6538,0.6538,0.6536,0.65365,149400000.0
2009-07-30 17:23:00,0.6536,0.6536,0.65355,0.6536,273400000.0
2009-07-30 17:24:00,0.6537,0.6539,0.65365,0.6538,247000000.0
2009-07-30 17:25:00,0.6538,0.65385,0.6537,0.6537,660400002.0
2009-07-30 17:26:00,0.6537,0.65385,0.65365,0.65385,347799999.0
2009-07-30 17:27:00,0.6538,0.65385,0.65365,0.65365,468799997.0
2009-07-30 17:28:00,0.65365,0.6538,0.65355,0.65375,272800000.0
2009-07-30 17:29:00,0.65375,0.65375,0.6535,0.65365,350999998.0
2009-07-30 17:30:00,0.65355,0.6539,0.6535,0.65375,454399999.0
2009-07-30 17:31:00,0.6538,0.6539,0.65365,0.6538,358400000.0
2009-07-30 17:32:00,0.6538,0.6538,0.65335,0.6535,615500001.0
2009-07-30 17:33:00,0.6534,0.6536,0.6534,0.65345,535400006.0
2009-07-30 17:34:00,0.6535,0.6535,0.65315,0.65315,216200001.0
2009-07-30 17:35:00,0.6532,0.6533,0.6531,0.6532,399999999.0
2009-07-30 17:36:00,0.6532,0.65325,0.6531,0.6531,334200001.0
2009-07-30 17:37:00,0.65315,0.6533,0.6531,0.6533,236999999.0
2009-07-30 17:38:00,0.6533,0.65355,0.6532,0.65355,177200001.0
2009-07-30 17:39:00,0.6535,0.6535,0.65315,0.65325,531000006.0
2009-07-30 17:40:00,0.65325,0.6533,0.6531,0.6532,408000003.0
2009-07-30 17:41:00,0.6531,0.6532,0.6531,0.6531,130800000.0
2009-07-30 17:42:00,0.6531,0.6532,0.65305,0.6531,208400000.0
2009-07-30 17:43:00,0.6532,0.6532,0.6529,0.6529,239399999.0
2009-07-30 17:44:00,0.6529,0.65295,0.6527,0.6527,391400002.0
2009-07-30 17:45:00,0.6527,0.6527,0.65255,0.65255,143000000.0
2009-07-30 17:46:00,0.6525,0.65305,0.6525,0.65305,95000000.0
2009-07-30 17:47:00,0.65305,0.6531,0.6529,0.6531,45800000.0
2009-07-30 17:48:00,0.6531,0.6531,0.6528,0.6528,131600000.0
2009-07-30 17:49:00,0.6528,0.6529,0.6528,0.6528,102400000.0
2009-07-30 17:50:00,0.6528,0.65285,0.6527,0.6527,233800000.0
2009-07-30 17:51:00,0.6529,0.65295,0.6527,0.6528,290599997.0
2009-07-30 17:52:00,0.65275,0.6529,0.6527,0.6528,177599999.0
2009-07-30 17:53:00,0.6528,0.65295,0.6527,0.65295,117200000.0
2009-07-30 17:54:00,0.6529,0.653,0.6526,0.6526,393200000.0
2009-07-30 17:55:00,0.6526,0.65275,0.6526,0.6527,189000000.0
2009-07-30 17:56:00,0.6527,0.6529,0.6525,0.6529,356000000.0
2009-07-30 17:57:00,0.6529,0.6531,0.6527,0.6527,325400000.0
2009-07-30 17:58:00,0.6527,0.65285,0.6527,0.65285,58800000.0
2009-07-30 17:59:00,0.6528,0.6529,0.6527,0.6528,99000000.0
2009-07-30 18:00:00,0.65285,0.65285,0.6527,0.6527,108800000.0
2009-07-30 18:01:00,0.6527,0.6529,0.65265,0.65275,133600000.0
2009-07-30 18:02:00,0.6528,0.6528,0.6528,0.6528,61400000.0
2009-07-30 18:03:00,0.65275,0.65275,0.6526,0.6527,141600000.0
2009-07-30 18:04:00,0.6527,0.6528,0.6527,0.6528,105000000.0
2009-07-30 18:05:00,0.6528,0.6533,0.6528,0.6531,180800000.0
2009-07-30 18:06:00,0.6531,0.6531,0.6529,0.6529,260000001.0
2009-07-30 18:07:00,0.6529,0.6533,0.6529,0.6532,51600000.0
2009-07-30 18:08:00,0.6532,0.6532,0.65285,0.6529,151000000.0
2009-07-30 18:09:00,0.65295,0.653,0.65285,0.6529,103000001.0
2009-07-30 18:10:00,0.6529,0.6529,0.6529,0.6529,183600000.0
2009-07-30 18:11:00,0.6529,0.6529,0.65285,0.6529,81500000.0
2009-07-30 18:12:00,0.6529,0.653,0.6527,0.6527,152600000.0
2009-07-30 18:13:00,0.6527,0.6528,0.6527,0.6527,116400000.0
2009-07-30 18:14:00,0.6527,0.6528,0.6527,0.65275,134800000.0
2009-07-30 18:15:00,0.6528,0.65305,0.65275,0.65295,145600000.0
2009-07-30 18:16:00,0.65295,0.653,0.65295,0.653,155400000.0
2009-07-30 18:17:00,0.65295,0.65295,0.65295,0.65295,55400000.0
2009-07-30 18:18:00,0.65295,0.65305,0.65295,0.65305,52800000.0
2009-07-30 18:19:00,0.653,0.653,0.653,0.653,33600000.0
2009-07-30 18:20:00,0.65305,0.65305,0.65305,0.65305,62800000.0
2009-07-30 18:21:00,0.65305,0.65305,0.65305,0.65305,43200000.0
2009-07-30 18:22:00,0.65305,0.65305,0.653,0.653,81600000.0
2009-07-30 18:23:00,0.653,0.653,0.65285,0.6529,57600000.0
2009-07-30 18:24:00,0.65285,0.65285,0.65285,0.65285,4800000.0
2009-07-30 18:25:00,0.65245,0.65276,0.65245,0.65259,68200000.0
2009-07-30 18:26:00,0.6529,0.6529,0.6529,0.6529,19200000.0
2009-07-30 18:27:00,0.6529,0.6529,0.65285,0.65285,28800000.0
2009-07-30 18:28:00,0.65285,0.65285,0.6527,0.65275,85000000.0
2009-07-30 18:29:00,0.65275,0.65275,0.6525,0.6525,288400000.0
2009-07-30 18:30:00,0.6525,0.65275,0.6525,0.6525,240800000.0
2009-07-30 18:31:00,0.6525,0.6527,0.6525,0.6526,118800000.0
2009-07-30 18:32:00,0.6526,0.6527,0.6526,0.6526,98800000.0
2009-07-30 18:33:00,0.6526,0.6527,0.6526,0.6526,32800000.0
2009-07-30 18:34:00,0.6526,0.65295,0.6526,0.6529,178000000.0
2009-07-30 18:35:00,0.6529,0.65295,0.6529,0.6529,188000000.0
2009-07-30 18:36:00,0.6529,0.6529,0.6529,0.6529,148800000.0
2009-07-30 18:37:00,0.6529,0.65295,0.6529,0.65295,126400000.0
2009-07-30 18:38:00,0.65295,0.65295,0.6526,0.6526,232999999.0
2009-07-30 18:39:00,0.6526,0.6528,0.6526,0.6527,296800000.0
2009-07-30 18:40:00,0.6527,0.6527,0.6526,0.6526,49200000.0
2009-07-30 18:41:00,0.6526,0.6527,0.6526,0.6527,90000000.0
2009-07-30 18:42:00,0.65275,0.6528,0.6527,0.65275,272600001.0
2009-07-30 18:43:00,0.65275,0.65275,0.65275,0.65275,7400000.0
2009-07-30 18:44:00,0.65278,0.6528,0.65239,0.6528,409999997.0
2009-07-30 18:45:00,0.65281,0.65281,0.65243,0.65252,403999998.0
2009-07-30 18:46:00,0.65275,0.65275,0.65275,0.65275,14800000.0
2009-07-30 18:47:00,0.65275,0.65275,0.65275,0.65275,14800000.0
2009-07-30 18:48:00,0.6527,0.65275,0.65265,0.65275,111400003.0
2009-07-30 18:49:00,0.65275,0.65275,0.6527,0.65275,22200000.0
2009-07-30 18:50:00,0.65275,0.65275,0.65275,0.65275,16400000.0
2009-07-30 18:51:00,0.6527,0.65275,0.6527,0.65275,58000000.0
2009-07-30 18:52:00,0.65275,0.65275,0.6527,0.6527,44400000.0
2009-07-30 18:53:00,0.65275,0.65275,0.65275,0.65275,7400000.0
2009-07-30 18:54:00,0.65267,0.65272,0.65237,0.65242,384199998.0
2009-07-30 18:55:00,0.65275,0.6529,0.6526,0.6529,198800000.0
2009-07-30 18:56:00,0.6529,0.6529,0.6529,0.6529,30600000.0
2009-07-30 18:57:00,0.65266,0.65281,0.65265,0.65267,816799998.0
2009-07-30 18:58:00,0.65258,0.65281,0.65258,0.65268,387600001.0
2009-07-30 18:59:00,0.6529,0.6529,0.6525,0.6526,102400000.0
2009-07-30 19:00:00,0.6526,0.6526,0.65255,0.65255,206000001.0
2009-07-30 19:01:00,0.65255,0.6534,0.65255,0.6534,169200000.0
2009-07-30 19:02:00,0.6534,0.6541,0.6534,0.65365,693600003.0
2009-07-30 19:03:00,0.65365,0.65365,0.6533,0.6533,420800006.0
2009-07-30 19:04:00,0.6533,0.6533,0.6531,0.65315,200400001.0
2009-07-30 19:05:00,0.65315,0.6534,0.65315,0.65335,313800003.0
2009-07-30 19:06:00,0.6534,0.6537,0.6533,0.6536,77400000.0
2009-07-30 19:07:00,0.6536,0.654,0.6536,0.6536,136399998.0
2009-07-30 19:08:00,0.6536,0.6538,0.6535,0.6537,71500000.0
2009-07-30 19:09:00,0.65365,0.6537,0.6535,0.6536,34800000.0
2009-07-30 19:10:00,0.6536,0.6537,0.6535,0.6537,22400000.0
2009-07-30 19:11:00,0.6537,0.6537,0.65345,0.65345,75000000.0
2009-07-30 19:12:00,0.6535,0.65355,0.6532,0.6532,83500003.0
2009-07-30 19:13:00,0.6534,0.6534,0.6534,0.6534,4000000.0
2009-07-30 19:14:00,0.6533,0.6534,0.6532,0.6532,59600000.0
2009-07-30 19:15:00,0.6532,0.6532,0.6525,0.65265,189000001.0
2009-07-30 19:16:00,0.65265,0.6528,0.65265,0.6527,109800000.0
2009-07-30 19:17:00,0.6527,0.6527,0.6526,0.6527,48800000.0
2009-07-30 19:18:00,0.6527,0.65275,0.65265,0.65275,36200000.0
2009-07-30 19:19:00,0.6528,0.6532,0.6528,0.65305,56000000.0
2009-07-30 19:20:00,0.65305,0.6531,0.6529,0.653,42200000.0
2009-07-30 19:21:00,0.653,0.65345,0.6529,0.65345,82999999.0
2009-07-30 19:22:00,0.6535,0.65365,0.65335,0.65335,86399999.0
2009-07-30 19:23:00,0.65313,0.65343,0.65283,0.65305,162400000.0
2009-07-30 19:24:00,0.65335,0.6534,0.6533,0.65335,39000000.0
2009-07-30 19:25:00,0.65335,0.6534,0.65335,0.6534,19400000.0
2009-07-30 19:26:00,0.6534,0.6536,0.65335,0.6535,21000000.0
2009-07-30 19:27:00,0.6535,0.6536,0.6534,0.65355,29800000.0
2009-07-30 19:28:00,0.6536,0.6536,0.6534,0.65345,96600000.0
2009-07-30 19:29:00,0.6535,0.6535,0.6535,0.6535,14400000.0
2009-07-30 19:30:00,0.6535,0.65375,0.6535,0.65375,77600000.0
2009-07-30 19:31:00,0.65385,0.6539,0.65375,0.6539,46000000.0
2009-07-30 19:32:00,0.65395,0.65395,0.6539,0.6539,4000000.0
2009-07-30 19:33:00,0.65356,0.65367,0.65343,0.65358,287199998.0
2009-07-30 19:34:00,0.65375,0.65395,0.65375,0.65375,61800000.0
2009-07-30 19:35:00,0.65375,0.6539,0.65375,0.65385,50400000.0
2009-07-30 19:36:00,0.6539,0.6539,0.65375,0.65375,40000000.0
2009-07-30 19:37:00,0.65385,0.6539,0.65375,0.65375,40400000.0
2009-07-30 19:38:00,0.65375,0.65375,0.6536,0.6536,52800000.0
2009-07-30 19:39:00,0.6536,0.6536,0.65345,0.65355,48600000.0
2009-07-30 19:40:00,0.65365,0.6537,0.65345,0.6537,89800000.0
2009-07-30 19:41:00,0.6537,0.6541,0.65345,0.6541,162000000.0
2009-07-30 19:42:00,0.654,0.6541,0.654,0.654,66000000.0
2009-07-30 19:43:00,0.6541,0.6543,0.65365,0.6537,170900000.0
2009-07-30 19:44:00,0.65365,0.6537,0.65355,0.6536,98600001.0
2009-07-30 19:45:00,0.6537,0.6537,0.65355,0.65355,77200000.0
2009-07-30 19:46:00,0.65355,0.65355,0.65345,0.65345,25400000.0
2009-07-30 19:47:00,0.65335,0.65335,0.6529,0.65305,361600005.0
2009-07-30 19:48:00,0.65305,0.65315,0.6529,0.6531,795800002.0
2009-07-30 19:49:00,0.65315,0.65315,0.6529,0.65295,539400003.0
2009-07-30 19:50:00,0.6529,0.65325,0.6529,0.65325,283600001.0
2009-07-30 19:51:00,0.65325,0.6533,0.6531,0.6531,223600000.0
2009-07-30 19:52:00,0.6531,0.6532,0.653,0.65315,134600000.0
2009-07-30 19:53:00,0.65315,0.65315,0.653,0.653,66000000.0
2009-07-30 19:54:00,0.6531,0.6531,0.653,0.65305,45600000.0
2009-07-30 19:55:00,0.653,0.6531,0.65285,0.6529,249000000.0
2009-07-30 19:56:00,0.6529,0.653,0.65285,0.65295,206000002.0
2009-07-30 19:57:00,0.65295,0.65305,0.6529,0.6529,121200000.0
2009-07-30 19:58:00,0.6529,0.6529,0.6526,0.6527,219400000.0
2009-07-30 19:59:00,0.6527,0.6527,0.6525,0.65255,152800000.0
2009-07-30 20:00:00,0.65255,0.6526,0.65255,0.6526,39000000.0
2009-07-30 20:01:00,0.6526,0.6526,0.6526,0.6526,30400000.0
2009-07-30 20:02:00,0.6526,0.6526,0.6526,0.6526,7400000.0
2009-07-30 20:03:00,0.65243,0.65258,0.65239,0.65254,50200000.0
2009-07-30 20:04:00,0.6527,0.6527,0.6526,0.65265,35600000.0
2009-07-30 20:05:00,0.6526,0.6526,0.65255,0.6526,144800000.0
2009-07-30 20:06:00,0.6527,0.65275,0.65265,0.65265,106000000.0
2009-07-30 20:07:00,0.6527,0.6527,0.6527,0.6527,1000000.0
2009-07-30 20:08:00,0.6527,0.65275,0.65265,0.65275,12600000.0
2009-07-30 20:09:00,0.65275,0.6528,0.65275,0.6528,29600000.0
2009-07-30 20:10:00,0.6528,0.6528,0.6525,0.6525,43400000.0
2009-07-30 20:11:00,0.6528,0.653,0.65265,0.6528,71400000.0
2009-07-30 20:12:00,0.6528,0.6529,0.6528,0.6529,14400000.0
2009-07-30 20:13:00,0.6529,0.6529,0.6528,0.6528,35600000.0
2009-07-30 20:14:00,0.6528,0.6528,0.6525,0.6528,39400000.0
2009-07-30 20:15:00,0.6528,0.6528,0.6528,0.6528,8000000.0
2009-07-30 20:16:00,0.6528,0.6528,0.6528,0.6528,4000000.0
2009-07-30 20:17:00,0.6528,0.6528,0.6528,0.6528,16400000.0
2009-07-30 20:18:00,0.6528,0.6528,0.6528,0.6528,1000000.0
2009-07-30 20:19:00,0.65255,0.6526,0.65255,0.6526,18600000.0
2009-07-30 20:20:00,0.6526,0.6526,0.6526,0.6526,12800000.0
2009-07-30 20:21:00,0.6526,0.65285,0.6525,0.6527,77600000.0
2009-07-30 20:22:00,0.6527,0.6528,0.6527,0.65275,98000000.0
2009-07-30 20:23:00,0.65275,0.6528,0.6527,0.6527,53000000.0
2009-07-30 20:24:00,0.65275,0.65275,0.6527,0.65275,60800000.0
2009-07-30 20:25:00,0.65275,0.6528,0.65275,0.65275,13600000.0
2009-07-30 20:26:00,0.6528,0.6528,0.6527,0.6527,18000000.0
2009-07-30 20:27:00,0.6527,0.6528,0.6527,0.6527,47000000.0
2009-07-30 20:28:00,0.6527,0.6528,0.6526,0.6527,35000000.0
2009-07-30 20:29:00,0.6527,0.6527,0.6527,0.6527,13000000.0
2009-07-30 20:30:00,0.6527,0.6527,0.6527,0.6527,20000000.0
2009-07-30 20:31:00,0.65271,0.65277,0.65267,0.65277,12000000.0
2009-07-30 20:32:00,0.65267,0.65267,0.6523,0.65241,31600000.0
2009-07-30 20:33:00,0.6526,0.65264,0.65245,0.6525,42800000.0
2009-07-30 20:34:00,0.65257,0.65262,0.65246,0.65253,56000000.0
2009-07-30 20:35:00,0.65244,0.6526,0.65244,0.65255,52800000.0
2009-07-30 20:36:00,0.65285,0.65285,0.65235,0.6525,49400000.0
2009-07-30 20:37:00,0.6525,0.6526,0.6525,0.6525,54600000.0
2009-07-30 20:38:00,0.6525,0.6526,0.6525,0.6526,25000000.0
2009-07-30 20:39:00,0.6525,0.65255,0.6525,0.65255,10600000.0
2009-07-30 20:40:00,0.65255,0.65255,0.6525,0.6525,36400000.0
2009-07-30 20:41:00,0.6525,0.6525,0.6525,0.6525,37800000.0
2009-07-30 20:42:00,0.6525,0.65255,0.6525,0.65255,32600000.0
2009-07-30 20:43:00,0.65227,0.65238,0.65217,0.65217,49600000.0
2009-07-30 20:44:00,0.65255,0.65255,0.65255,0.65255,6400000.0
2009-07-30 20:45:00,0.65255,0.65255,0.65255,0.65255,3200000.0
2009-07-30 20:46:00,0.65245,0.6525,0.65245,0.6525,23800000.0
2009-07-30 20:47:00,0.6525,0.6525,0.6525,0.6525,7400000.0
2009-07-30 20:48:00,0.65255,0.65265,0.65255,0.65265,10400000.0
2009-07-30 20:49:00,0.65255,0.65255,0.65255,0.65255,25000000.0
2009-07-30 20:50:00,0.6525,0.65265,0.65225,0.65225,42800000.0
2009-07-30 20:51:00,0.65245,0.65275,0.65225,0.65265,142600000.0
2009-07-30 20:52:00,0.6528,0.6528,0.6526,0.6526,27200000.0
2009-07-30 20:53:00,0.65275,0.6528,0.65245,0.6526,75000000.0
2009-07-30 20:54:00,0.65265,0.65275,0.65255,0.65275,70800000.0
2009-07-30 20:55:00,0.6527,0.6528,0.6525,0.6528,26000000.0
2009-07-30 20:56:00,0.6528,0.65285,0.6528,0.65285,8200000.0
2009-07-30 20:57:00,0.65285,0.65285,0.6528,0.65285,52200000.0
2009-07-30 20:58:00,0.65285,0.6529,0.65285,0.6529,8000000.0
2009-07-30 20:59:00,0.6529,0.6529,0.65285,0.65285,25600000.0
2009-07-30 21:00:00,0.6529,0.6529,0.6529,0.6529,3200000.0
2009-07-30 21:01:00,0.65255,0.65263,0.65241,0.65247,69200000.0
2009-07-30 21:02:00,0.65285,0.65285,0.65285,0.65285,6400000.0
2009-07-30 21:03:00,0.6529,0.653,0.6529,0.653,13800000.0
2009-07-30 21:04:00,0.65271,0.65285,0.65267,0.65282,131600000.0
2009-07-30 21:05:00,0.6528,0.65291,0.65276,0.6529,129000000.0
2009-07-30 21:06:00,0.65285,0.65292,0.6526,0.6526,78000000.0
2009-07-30 21:07:00,0.65264,0.65286,0.65264,0.65285,24000000.0
2009-07-30 21:08:00,0.65288,0.65288,0.65272,0.65273,32000000.0
2009-07-30 21:09:00,0.653,0.653,0.653,0.653,30400000.0
2009-07-30 21:10:00,0.653,0.653,0.65295,0.653,62600000.0
2009-07-30 21:11:00,0.65295,0.653,0.65295,0.653,25200000.0
2009-07-30 21:12:00,0.65295,0.653,0.65295,0.65295,15800000.0
2009-07-30 21:13:00,0.653,0.653,0.65295,0.653,38000000.0
2009-07-30 21:14:00,0.65295,0.653,0.65295,0.65295,24200000.0
2009-07-30 21:15:00,0.65295,0.653,0.65295,0.65295,24200000.0
2009-07-30 21:16:00,0.653,0.653,0.65295,0.65295,8400000.0
2009-07-30 21:17:00,0.65295,0.653,0.65295,0.65295,15800000.0
2009-07-30 21:18:00,0.653,0.653,0.6529,0.65295,23000000.0
2009-07-30 21:19:00,0.6531,0.6532,0.65285,0.65285,9400000.0
2009-07-30 21:20:00,0.65285,0.6531,0.65285,0.6531,16800000.0
2009-07-30 21:21:00,0.6532,0.6532,0.653,0.653,8400000.0
2009-07-30 21:22:00,0.653,0.653,0.6529,0.6529,31400000.0
2009-07-30 21:23:00,0.6527,0.65279,0.65261,0.6527,43000000.0
2009-07-30 21:24:00,0.65269,0.65269,0.65248,0.65248,43200000.0
2009-07-30 21:25:00,0.6529,0.6529,0.6529,0.6529,12200000.0
2009-07-30 21:26:00,0.65253,0.65265,0.65253,0.65265,17000000.0
2009-07-30 21:27:00,0.6529,0.6529,0.6529,0.6529,10600000.0
2009-07-30 21:28:00,0.6529,0.6529,0.6529,0.6529,22800000.0
2009-07-30 21:29:00,0.6529,0.6529,0.6529,0.6529,10600000.0
2009-07-30 21:30:00,0.6529,0.6529,0.6529,0.6529,12200000.0
2009-07-30 21:31:00,0.65295,0.65305,0.6529,0.65305,47400000.0
2009-07-30 21:32:00,0.653,0.653,0.653,0.653,3200000.0
2009-07-30 21:33:00,0.65269,0.65291,0.65269,0.6528,90999999.0
2009-07-30 21:34:00,0.653,0.653,0.6529,0.65295,38400000.0
2009-07-30 21:35:00,0.65285,0.65295,0.65275,0.65285,349000003.0
2009-07-30 21:36:00,0.65285,0.65285,0.6527,0.6528,129000000.0
2009-07-30 21:37:00,0.6528,0.65295,0.65275,0.65275,156800000.0
2009-07-30 21:38:00,0.65275,0.65275,0.65275,0.65275,29600000.0
2009-07-30 21:39:00,0.6528,0.65285,0.65275,0.65275,67600000.0
2009-07-30 21:40:00,0.65275,0.65275,0.6518,0.652,506800004.0
2009-07-30 21:41:00,0.652,0.65215,0.65175,0.65195,196600001.0
2009-07-30 21:42:00,0.65195,0.65255,0.65195,0.65225,487000005.0
2009-07-30 21:43:00,0.6523,0.6523,0.6519,0.6519,282600000.0
2009-07-30 21:44:00,0.652,0.65215,0.65185,0.65205,245999997.0
2009-07-30 21:45:00,0.65215,0.65215,0.65185,0.6521,281199998.0
2009-07-30 21:46:00,0.6521,0.65235,0.6521,0.65225,330599999.0
2009-07-30 21:47:00,0.65225,0.65225,0.65205,0.6521,176600001.0
2009-07-30 21:48:00,0.6521,0.65215,0.6521,0.65215,14800000.0
2009-07-30 21:49:00,0.6521,0.6522,0.65205,0.6522,110800000.0
2009-07-30 21:50:00,0.6522,0.6524,0.6522,0.6523,101000000.0
2009-07-30 21:51:00,0.65235,0.6525,0.6523,0.65245,171000000.0
2009-07-30 21:52:00,0.65245,0.65245,0.6523,0.6523,36800000.0
2009-07-30 21:53:00,0.6523,0.6523,0.6523,0.6523,7400000.0
2009-07-30 21:54:00,0.65225,0.6523,0.65225,0.65225,91200000.0
2009-07-30 21:55:00,0.65225,0.65225,0.6521,0.6521,177800000.0
2009-07-30 21:56:00,0.65189,0.65197,0.65162,0.65162,66800000.0
2009-07-30 21:57:00,0.6518,0.6521,0.65165,0.6519,75200000.0
2009-07-30 21:58:00,0.6519,0.6519,0.6518,0.65185,121600000.0
2009-07-30 21:59:00,0.65175,0.65185,0.65155,0.65155,226200000.0
2009-07-30 22:00:00,0.65155,0.65195,0.65155,0.65175,193200000.0
2009-07-30 22:01:00,0.65175,0.65175,0.65155,0.65165,72400000.0
2009-07-30 22:02:00,0.65151,0.65153,0.65137,0.65143,45600000.0
2009-07-30 22:03:00,0.65149,0.65157,0.65136,0.65137,44800000.0
2009-07-30 22:04:00,0.6518,0.65185,0.6518,0.65185,9800000.0
2009-07-30 22:05:00,0.6518,0.6518,0.6518,0.6518,7400000.0
2009-07-30 22:06:00,0.65149,0.65156,0.65139,0.6515,52200000.0
2009-07-30 22:07:00,0.65164,0.65175,0.65164,0.65173,48800000.0
2009-07-30 22:08:00,0.65162,0.65173,0.65157,0.65173,87400000.0
2009-07-30 22:09:00,0.6519,0.6519,0.6519,0.6519,7400000.0
2009-07-30 22:10:00,0.65192,0.65217,0.65161,0.65161,57400000.0
2009-07-30 22:11:00,0.65167,0.65182,0.65167,0.6518,63200000.0
2009-07-30 22:12:00,0.65195,0.652,0.6516,0.65165,81400000.0
2009-07-30 22:13:00,0.6517,0.65195,0.6517,0.65195,73400000.0
2009-07-30 22:14:00,0.65185,0.65185,0.65145,0.6516,258399998.0
2009-07-30 22:15:00,0.6516,0.6516,0.6508,0.65095,214000000.0
2009-07-30 22:16:00,0.6508,0.6514,0.6508,0.65135,157600000.0
2009-07-30 22:17:00,0.65145,0.6515,0.6513,0.65135,137800000.0
2009-07-30 22:18:00,0.65125,0.65125,0.65125,0.65125,155000000.0
2009-07-30 22:19:00,0.65125,0.6513,0.65125,0.6513,126800000.0
2009-07-30 22:20:00,0.6513,0.6513,0.65075,0.65085,134200000.0
2009-07-30 22:21:00,0.6508,0.651,0.6506,0.6507,213800000.0
2009-07-30 22:22:00,0.65045,0.65075,0.65045,0.65045,37600000.0
2009-07-30 22:23:00,0.65065,0.6508,0.65055,0.65055,103600000.0
2009-07-30 22:24:00,0.65075,0.65105,0.65055,0.65105,163200000.0
2009-07-30 22:25:00,0.65105,0.65125,0.65105,0.6512,110200002.0
2009-07-30 22:26:00,0.65115,0.65115,0.65115,0.65115,5000000.0
2009-07-30 22:27:00,0.65115,0.65125,0.65115,0.65115,76200000.0
2009-07-30 22:28:00,0.65115,0.65125,0.65115,0.65125,33800000.0
2009-07-30 22:29:00,0.65125,0.65125,0.65045,0.65045,221400000.0
2009-07-30 22:30:00,0.6504,0.6505,0.6503,0.6505,105800000.0
2009-07-30 22:31:00,0.6505,0.6508,0.6505,0.6508,40000000.0
2009-07-30 22:32:00,0.65085,0.65095,0.6508,0.6508,98800000.0
2009-07-30 22:33:00,0.65068,0.65082,0.65068,0.65077,26000000.0
2009-07-30 22:34:00,0.6509,0.6509,0.6509,0.6509,5000000.0
2009-07-30 22:35:00,0.651,0.651,0.65085,0.65085,64000000.0
2009-07-30 22:36:00,0.65095,0.651,0.65085,0.65085,146399999.0
2009-07-30 22:37:00,0.65095,0.65095,0.65085,0.65085,55200000.0
2009-07-30 22:38:00,0.65085,0.6509,0.65085,0.6509,11200000.0
2009-07-30 22:39:00,0.65085,0.6511,0.65085,0.6511,78000000.0
2009-07-30 22:40:00,0.65105,0.6511,0.6509,0.6509,11600000.0
2009-07-30 22:41:00,0.65075,0.6509,0.65075,0.6509,83200000.0
2009-07-30 22:42:00,0.6509,0.65105,0.6509,0.65105,22400000.0
2009-07-30 22:43:00,0.65095,0.65095,0.6509,0.6509,5800000.0
2009-07-30 22:44:00,0.651,0.65165,0.65085,0.6514,110800000.0
2009-07-30 22:45:00,0.6514,0.6514,0.65135,0.6514,57000000.0
2009-07-30 22:46:00,0.6514,0.65145,0.6514,0.65145,37600000.0
2009-07-30 22:47:00,0.65145,0.6517,0.65145,0.6517,13200000.0
2009-07-30 22:48:00,0.65165,0.65195,0.65165,0.65195,113000000.0
2009-07-30 22:49:00,0.65195,0.65215,0.65195,0.6521,187599999.0
2009-07-30 22:50:00,0.6521,0.6521,0.65205,0.65205,14600000.0
2009-07-30 22:51:00,0.652,0.6521,0.652,0.652,59000000.0
2009-07-30 22:52:00,0.65195,0.6521,0.65195,0.65195,59600000.0
2009-07-30 22:53:00,0.65195,0.65195,0.65195,0.65195,6400000.0
2009-07-30 22:54:00,0.652,0.652,0.6519,0.6519,11600000.0
2009-07-30 22:55:00,0.65195,0.65195,0.65195,0.65195,4800000.0
2009-07-30 22:56:00,0.65185,0.65215,0.65185,0.65215,69600000.0
2009-07-30 22:57:00,0.65235,0.65235,0.6522,0.6522,59200000.0
2009-07-30 22:58:00,0.65215,0.65215,0.6519,0.65195,75400000.0
2009-07-30 22:59:00,0.65195,0.652,0.65195,0.652,9000000.0
2009-07-30 23:00:00,0.652,0.65225,0.652,0.65225,16400000.0
2009-07-30 23:01:00,0.65205,0.6522,0.65205,0.65215,9000000.0
2009-07-30 23:02:00,0.6522,0.6522,0.65165,0.652,28000000.0
2009-07-30 23:03:00,0.652,0.652,0.6518,0.652,41800000.0
2009-07-30 23:04:00,0.652,0.652,0.652,0.652,14400000.0
2009-07-30 23:05:00,0.652,0.652,0.65195,0.65195,18000000.0
2009-07-30 23:06:00,0.65195,0.65195,0.6516,0.65175,90800000.0
2009-07-30 23:07:00,0.65175,0.6518,0.6516,0.6517,51600000.0
2009-07-30 23:08:00,0.6519,0.65195,0.6517,0.6517,38400000.0
2009-07-30 23:09:00,0.6519,0.65195,0.6517,0.6517,33600000.0
2009-07-30 23:10:00,0.6517,0.65195,0.6517,0.65195,15600000.0
2009-07-30 23:11:00,0.65182,0.65193,0.65163,0.65184,148600000.0
2009-07-30 23:12:00,0.652,0.652,0.652,0.652,43000000.0
2009-07-30 23:13:00,0.65215,0.6522,0.65215,0.6522,9600000.0
2009-07-30 23:14:00,0.65215,0.65215,0.652,0.652,27800000.0
2009-07-30 23:15:00,0.652,0.652,0.65175,0.6519,67800000.0
2009-07-30 23:16:00,0.65195,0.65195,0.6518,0.65185,61800000.0
2009-07-30 23:17:00,0.65185,0.65185,0.6518,0.65185,296000000.0
2009-07-30 23:18:00,0.65185,0.65185,0.6518,0.6518,28600000.0
2009-07-30 23:19:00,0.6518,0.6518,0.6517,0.6517,31800000.0
2009-07-30 23:20:00,0.6516,0.65168,0.65145,0.65155,46600000.0
2009-07-30 23:21:00,0.6517,0.6518,0.6517,0.6518,10200000.0
2009-07-30 23:22:00,0.65133,0.65181,0.65133,0.65177,230900000.0
2009-07-30 23:23:00,0.65175,0.65175,0.65153,0.65158,23800000.0
2009-07-30 23:24:00,0.65158,0.6516,0.65138,0.65149,60600001.0
2009-07-30 23:25:00,0.6515,0.65158,0.65126,0.65136,125000000.0
2009-07-30 23:26:00,0.65134,0.65155,0.65128,0.65128,151799999.0
2009-07-30 23:27:00,0.6513,0.65162,0.6513,0.65162,141400002.0
2009-07-30 23:28:00,0.6518,0.6518,0.6518,0.6518,2600000.0
2009-07-30 23:29:00,0.65133,0.65166,0.65133,0.65155,86999999.0
2009-07-30 23:30:00,0.65157,0.652,0.65152,0.65152,114200000.0
2009-07-30 23:31:00,0.65138,0.65162,0.65138,0.65148,107799999.0
2009-07-30 23:32:00,0.6518,0.6518,0.6518,0.6518,1200000.0
2009-07-30 23:33:00,0.65175,0.65175,0.65175,0.65175,7400000.0
2009-07-30 23:34:00,0.65175,0.65175,0.6517,0.6517,8600000.0
2009-07-30 23:35:00,0.65136,0.65147,0.65125,0.65125,35800000.0
2009-07-30 23:36:00,0.65136,0.65156,0.65136,0.65156,32000000.0
2009-07-30 23:37:00,0.6517,0.65175,0.65155,0.65175,29000000.0
2009-07-30 23:38:00,0.65175,0.6518,0.65135,0.65145,116200000.0
2009-07-30 23:39:00,0.65135,0.6516,0.65135,0.6516,18600000.0
2009-07-30 23:40:00,0.65165,0.65185,0.6516,0.6517,80000000.0
2009-07-30 23:41:00,0.6518,0.6518,0.65165,0.65165,12000000.0
2009-07-30 23:42:00,0.6518,0.6518,0.6518,0.6518,10400000.0
2009-07-30 23:43:00,0.65185,0.65185,0.65185,0.65185,9600000.0
2009-07-30 23:44:00,0.65157,0.6518,0.65157,0.65166,85800000.0
2009-07-30 23:45:00,0.65167,0.65174,0.65162,0.65165,39400000.0
2009-07-30 23:46:00,0.65162,0.65172,0.65155,0.65159,70200000.0
2009-07-30 23:47:00,0.6518,0.6518,0.65165,0.65165,10600000.0
2009-07-30 23:48:00,0.6518,0.65195,0.6518,0.65185,40800000.0
2009-07-30 23:49:00,0.65185,0.65195,0.65165,0.65185,54200000.0
2009-07-30 23:50:00,0.65195,0.65195,0.65155,0.65155,187000000.0
2009-07-30 23:51:00,0.65155,0.65165,0.65155,0.65155,36800000.0
2009-07-30 23:52:00,0.65155,0.65155,0.65155,0.65155,11600000.0
2009-07-30 23:53:00,0.6516,0.6516,0.6516,0.6516,1600000.0
2009-07-30 23:54:00,0.65165,0.6517,0.65165,0.6517,5800000.0
2009-07-30 23:55:00,0.65165,0.65165,0.65165,0.65165,12200000.0
2009-07-30 23:56:00,0.65165,0.65205,0.65155,0.65165,111800000.0
2009-07-30 23:57:00,0.65185,0.65195,0.65155,0.65185,110200000.0
2009-07-30 23:58:00,0.65185,0.65185,0.65165,0.65165,40400000.0
2009-07-30 23:59:00,0.65175,0.65175,0.65175,0.65175,4800000.0
2009-07-31 00:00:00,0.65165,0.6517,0.65165,0.6517,17600000.0
2009-07-31 00:01:00,0.65158,0.65165,0.65155,0.65158,101800000.0
2009-07-31 00:02:00,0.6519,0.6519,0.6519,0.6519,4800000.0
2009-07-31 00:03:00,0.65177,0.65186,0.65157,0.6516,41200000.0
2009-07-31 00:04:00,0.65167,0.65176,0.65165,0.65176,62600000.0
2009-07-31 00:05:00,0.6518,0.6518,0.65151,0.65151,91800000.0
2009-07-31 00:06:00,0.6515,0.65167,0.6515,0.6516,55000000.0
2009-07-31 00:07:00,0.65185,0.65185,0.65185,0.65185,3200000.0
2009-07-31 00:08:00,0.65195,0.65205,0.6517,0.6517,27200000.0
2009-07-31 00:09:00,0.6517,0.6517,0.6517,0.6517,16000000.0
2009-07-31 00:10:00,0.6517,0.6517,0.6516,0.65165,78400000.0
2009-07-31 00:11:00,0.65145,0.65147,0.65144,0.65144,15400000.0
2009-07-31 00:12:00,0.65165,0.65165,0.65165,0.65165,12800000.0
2009-07-31 00:13:00,0.6518,0.6518,0.6516,0.6516,48200000.0
2009-07-31 00:14:00,0.6516,0.6518,0.65145,0.6515,245200003.0
2009-07-31 00:15:00,0.6515,0.65195,0.65145,0.65195,143400001.0
2009-07-31 00:16:00,0.65195,0.65195,0.6515,0.6515,34400000.0
2009-07-31 00:17:00,0.65155,0.65205,0.65155,0.65205,281200000.0
2009-07-31 00:18:00,0.65165,0.65165,0.65165,0.65165,12800000.0
2009-07-31 00:19:00,0.6516,0.6516,0.65155,0.6516,375000000.0
2009-07-31 00:20:00,0.65155,0.65165,0.65155,0.6516,248800000.0
2009-07-31 00:21:00,0.6516,0.6516,0.6516,0.6516,4800000.0
2009-07-31 00:22:00,0.6514,0.65152,0.65133,0.65138,34599999.0
2009-07-31 00:23:00,0.65141,0.65165,0.65125,0.65155,155900000.0
2009-07-31 00:24:00,0.6516,0.65165,0.6516,0.6516,51200000.0
2009-07-31 00:25:00,0.65153,0.65155,0.65138,0.65155,34400000.0
2009-07-31 00:26:00,0.65155,0.65155,0.65136,0.65143,28200000.0
2009-07-31 00:27:00,0.65146,0.65155,0.65144,0.6515,29200000.0
2009-07-31 00:28:00,0.65149,0.65159,0.65135,0.65142,81200000.0
2009-07-31 00:29:00,0.65155,0.65165,0.65155,0.65165,4200000.0
2009-07-31 00:30:00,0.6514,0.65142,0.6514,0.65142,9600000.0
2009-07-31 00:31:00,0.6515,0.6515,0.6515,0.6515,4800000.0
2009-07-31 00:32:00,0.65155,0.65155,0.65155,0.65155,4800000.0
2009-07-31 00:33:00,0.65132,0.65151,0.65132,0.65135,28200000.0
2009-07-31 00:34:00,0.65139,0.65144,0.65132,0.65139,54200000.0
2009-07-31 00:35:00,0.65141,0.65151,0.65135,0.65147,27400000.0
2009-07-31 00:36:00,0.65124,0.65135,0.65124,0.65135,19800000.0
2009-07-31 00:37:00,0.65145,0.65145,0.65145,0.65145,3200000.0
2009-07-31 00:38:00,0.6515,0.6515,0.6515,0.6515,5000000.0
2009-07-31 00:39:00,0.6515,0.6515,0.6515,0.6515,5000000.0
2009-07-31 00:40:00,0.6515,0.6515,0.6515,0.6515,4800000.0
2009-07-31 00:41:00,0.65123,0.65139,0.65103,0.65136,95400000.0
2009-07-31 00:42:00,0.6515,0.6515,0.65105,0.65145,141799998.0
2009-07-31 00:43:00,0.65145,0.65145,0.6509,0.65105,345599998.0
2009-07-31 00:44:00,0.65105,0.65145,0.65105,0.65145,37200000.0
2009-07-31 00:45:00,0.65105,0.65125,0.65105,0.65125,62199998.0
2009-07-31 00:46:00,0.65125,0.65125,0.6512,0.65125,34200000.0
2009-07-31 00:47:00,0.65125,0.65145,0.65125,0.65125,43800000.0
2009-07-31 00:48:00,0.65125,0.65125,0.65125,0.65125,4800000.0
2009-07-31 00:49:00,0.65117,0.65123,0.65104,0.65105,59600000.0
2009-07-31 00:50:00,0.6512,0.65125,0.6512,0.65125,34400000.0
2009-07-31 00:51:00,0.65145,0.65155,0.65145,0.65155,24200000.0
2009-07-31 00:52:00,0.65155,0.65165,0.6512,0.65165,63400000.0
2009-07-31 00:53:00,0.65165,0.65165,0.65165,0.65165,4800000.0
2009-07-31 00:54:00,0.65148,0.6515,0.65134,0.65134,29800000.0
2009-07-31 00:55:00,0.65165,0.65165,0.65145,0.65145,102199999.0
2009-07-31 00:56:00,0.65145,0.65165,0.65145,0.6516,120199999.0
2009-07-31 00:57:00,0.65145,0.6518,0.65145,0.6518,103999998.0
2009-07-31 00:58:00,0.65175,0.6521,0.65175,0.65205,35000000.0
2009-07-31 00:59:00,0.65195,0.652,0.65195,0.652,50000001.0
2009-07-31 01:00:00,0.652,0.6521,0.652,0.6521,6000000.0
2009-07-31 01:01:00,0.65205,0.65205,0.65205,0.65205,4800000.0
2009-07-31 01:02:00,0.65205,0.6522,0.65205,0.6522,28800000.0
2009-07-31 01:03:00,0.65215,0.65215,0.6518,0.652,128400000.0
2009-07-31 01:04:00,0.65168,0.65177,0.6514,0.65163,150000000.0
2009-07-31 01:05:00,0.652,0.652,0.6519,0.65195,28800000.0
2009-07-31 01:06:00,0.65205,0.65205,0.6519,0.6519,17000000.0
2009-07-31 01:07:00,0.6519,0.6519,0.6519,0.6519,4800000.0
2009-07-31 01:08:00,0.65177,0.65178,0.65162,0.65163,371600000.0
2009-07-31 01:09:00,0.65165,0.6519,0.65165,0.65185,48000000.0
2009-07-31 01:10:00,0.6519,0.6519,0.6519,0.6519,9600000.0
2009-07-31 01:11:00,0.6519,0.65195,0.6519,0.65195,24000000.0
2009-07-31 01:12:00,0.65195,0.65195,0.65195,0.65195,4800000.0
2009-07-31 01:13:00,0.6517,0.65182,0.65163,0.65182,19800000.0
2009-07-31 01:14:00,0.652,0.6521,0.652,0.6521,38400000.0
2009-07-31 01:15:00,0.6521,0.6521,0.6521,0.6521,9600000.0
2009-07-31 01:16:00,0.6521,0.6522,0.6521,0.6522,24000000.0
2009-07-31 01:17:00,0.6522,0.6522,0.6522,0.6522,9600000.0
2009-07-31 01:18:00,0.6522,0.6522,0.6522,0.6522,5600000.0
2009-07-31 01:19:00,0.65212,0.65221,0.6521,0.6521,56800000.0
2009-07-31 01:20:00,0.65225,0.65225,0.65225,0.65225,14400000.0
2009-07-31 01:21:00,0.6523,0.6523,0.6523,0.6523,4800000.0
2009-07-31 01:22:00,0.65235,0.6526,0.65235,0.65255,26200000.0
2009-07-31 01:23:00,0.6525,0.6525,0.6525,0.6525,22400000.0
2009-07-31 01:24:00,0.6525,0.6525,0.6525,0.6525,9600000.0
2009-07-31 01:25:00,0.65215,0.65224,0.65207,0.65218,139800000.0
2009-07-31 01:26:00,0.6525,0.65255,0.6525,0.65255,11200000.0
2009-07-31 01:27:00,0.65255,0.65275,0.65255,0.65275,28000000.0
2009-07-31 01:28:00,0.6527,0.65285,0.6527,0.65285,51200000.0
2009-07-31 01:29:00,0.65275,0.65285,0.65275,0.65285,74400000.0
2009-07-31 01:30:00,0.65285,0.65295,0.65285,0.65295,24000000.0
2009-07-31 01:31:00,0.6529,0.65325,0.65275,0.65305,279400000.0
2009-07-31 01:32:00,0.65305,0.65305,0.65305,0.65305,24000000.0
2009-07-31 01:33:00,0.65305,0.65305,0.65305,0.65305,4800000.0
2009-07-31 01:34:00,0.65305,0.6531,0.65305,0.65305,64200000.0
2009-07-31 01:35:00,0.65305,0.65305,0.65305,0.65305,9600000.0
2009-07-31 01:36:00,0.65305,0.65325,0.653,0.653,173600000.0
2009-07-31 01:37:00,0.65305,0.6532,0.65305,0.65305,57200000.0
2009-07-31 01:38:00,0.65305,0.65315,0.65305,0.65315,55800000.0
2009-07-31 01:39:00,0.65315,0.65325,0.6531,0.6531,50200000.0
2009-07-31 01:40:00,0.6531,0.6531,0.65295,0.65295,24000000.0
2009-07-31 01:41:00,0.65295,0.65305,0.65295,0.65305,77200000.0
2009-07-31 01:42:00,0.65305,0.6531,0.65275,0.6528,128200000.0
2009-07-31 01:43:00,0.6528,0.6528,0.6527,0.6527,10800000.0
2009-07-31 01:44:00,0.6527,0.6527,0.6526,0.65265,28600000.0
2009-07-31 01:45:00,0.65265,0.6528,0.65265,0.65275,88800000.0
2009-07-31 01:46:00,0.65275,0.65285,0.65275,0.65275,31600000.0
2009-07-31 01:47:00,0.65275,0.65295,0.65275,0.6529,34800000.0
2009-07-31 01:48:00,0.6528,0.6528,0.6528,0.6528,20000000.0
2009-07-31 01:49:00,0.653,0.6531,0.65295,0.65295,19600000.0
2009-07-31 01:50:00,0.653,0.653,0.653,0.653,2000000.0
2009-07-31 01:51:00,0.65305,0.65305,0.653,0.653,9400000.0
2009-07-31 01:52:00,0.653,0.653,0.6525,0.6525,53000000.0
2009-07-31 01:53:00,0.65255,0.6526,0.65255,0.65255,8400000.0
2009-07-31 01:54:00,0.6525,0.6525,0.6524,0.6524,20200000.0
2009-07-31 01:55:00,0.6524,0.65255,0.6524,0.65255,13200000.0
2009-07-31 01:56:00,0.65255,0.65255,0.6525,0.6525,72800000.0
2009-07-31 01:57:00,0.6525,0.6525,0.6525,0.6525,6600000.0
2009-07-31 01:58:00,0.6525,0.65265,0.6525,0.65265,26800000.0
2009-07-31 01:59:00,0.6527,0.6527,0.6527,0.6527,19600000.0
2009-07-31 02:00:00,0.6527,0.65275,0.6526,0.65265,57400000.0
2009-07-31 02:01:00,0.6527,0.6528,0.6527,0.6527,17400000.0
2009-07-31 02:02:00,0.65265,0.65265,0.6526,0.6526,6600000.0
2009-07-31 02:03:00,0.65265,0.65265,0.65245,0.6525,35400000.0
2009-07-31 02:04:00,0.6525,0.6525,0.65245,0.65245,14200000.0
2009-07-31 02:05:00,0.65245,0.6525,0.6524,0.6524,38000000.0
2009-07-31 02:06:00,0.6525,0.6525,0.6524,0.6524,16600000.0
2009-07-31 02:07:00,0.6525,0.6525,0.6524,0.6524,17600000.0
2009-07-31 02:08:00,0.6524,0.65255,0.6524,0.6525,20800000.0
2009-07-31 02:09:00,0.6525,0.65255,0.6525,0.65255,39400000.0
2009-07-31 02:10:00,0.6529,0.6529,0.65285,0.65285,11800000.0
2009-07-31 02:11:00,0.6528,0.6528,0.65275,0.65275,21400000.0
2009-07-31 02:12:00,0.6527,0.6527,0.6525,0.65255,21400000.0
2009-07-31 02:13:00,0.6526,0.6526,0.6525,0.65255,43200000.0
2009-07-31 02:14:00,0.65255,0.65255,0.65255,0.65255,5600000.0
2009-07-31 02:15:00,0.65238,0.65253,0.65221,0.65221,141200000.0
2009-07-31 02:16:00,0.65255,0.65255,0.65255,0.65255,4800000.0
2009-07-31 02:17:00,0.65245,0.65261,0.65224,0.65224,73200000.0
2009-07-31 02:18:00,0.65265,0.6527,0.65255,0.65265,103200000.0
2009-07-31 02:19:00,0.6527,0.6527,0.6527,0.6527,3200000.0
2009-07-31 02:20:00,0.65265,0.6527,0.65265,0.6527,9600000.0
2009-07-31 02:21:00,0.65243,0.65254,0.65226,0.65235,176800000.0
2009-07-31 02:22:00,0.65255,0.65265,0.65255,0.65255,32800000.0
2009-07-31 02:23:00,0.65255,0.6527,0.65255,0.6527,25800000.0
2009-07-31 02:24:00,0.65242,0.65245,0.65226,0.65238,94800000.0
2009-07-31 02:25:00,0.65265,0.65265,0.65245,0.65265,43600000.0
2009-07-31 02:26:00,0.65265,0.65285,0.65265,0.65275,69800000.0
2009-07-31 02:27:00,0.6528,0.6528,0.6528,0.6528,30800000.0
2009-07-31 02:28:00,0.65248,0.65249,0.65218,0.65249,344800000.0
2009-07-31 02:29:00,0.6525,0.65268,0.6525,0.6526,46400000.0
2009-07-31 02:30:00,0.6527,0.6528,0.6527,0.6528,11400000.0
2009-07-31 02:31:00,0.65275,0.65275,0.65275,0.65275,1600000.0
2009-07-31 02:32:00,0.6527,0.6527,0.6527,0.6527,41000000.0
2009-07-31 02:33:00,0.6527,0.6529,0.6527,0.65275,89600000.0
2009-07-31 02:34:00,0.6527,0.6527,0.6527,0.6527,9600000.0
2009-07-31 02:35:00,0.65285,0.65285,0.6527,0.6528,41400000.0
2009-07-31 02:36:00,0.6528,0.6528,0.65265,0.6527,92600000.0
2009-07-31 02:37:00,0.6527,0.6527,0.65245,0.65245,82800000.0
2009-07-31 02:38:00,0.65245,0.65245,0.65245,0.65245,19400000.0
2009-07-31 02:39:00,0.6524,0.6524,0.6524,0.6524,44800000.0
2009-07-31 02:40:00,0.65239,0.65239,0.65228,0.6523,44400000.0
2009-07-31 02:41:00,0.6524,0.6525,0.6524,0.6525,51600000.0
2009-07-31 02:42:00,0.6525,0.6526,0.6525,0.6526,105600000.0
2009-07-31 02:43:00,0.6526,0.6528,0.65245,0.6528,89200000.0
2009-07-31 02:44:00,0.6528,0.6528,0.6527,0.6527,103400000.0
2009-07-31 02:45:00,0.6527,0.6528,0.6527,0.6528,38000000.0
2009-07-31 02:46:00,0.65285,0.6529,0.6527,0.65275,90200000.0
2009-07-31 02:47:00,0.65275,0.65285,0.6527,0.65285,138200000.0
2009-07-31 02:48:00,0.65285,0.65285,0.6527,0.65275,158200000.0
2009-07-31 02:49:00,0.65275,0.65295,0.6527,0.65295,82000000.0
2009-07-31 02:50:00,0.6528,0.653,0.6528,0.653,61800000.0
2009-07-31 02:51:00,0.653,0.653,0.65295,0.65295,14400000.0
2009-07-31 02:52:00,0.65295,0.653,0.65295,0.653,43400000.0
2009-07-31 02:53:00,0.653,0.653,0.65295,0.653,37000000.0
2009-07-31 02:54:00,0.653,0.65305,0.653,0.65305,72800000.0
2009-07-31 02:55:00,0.65305,0.6536,0.65295,0.65295,256800000.0
2009-07-31 02:56:00,0.65295,0.65305,0.6529,0.6529,160000000.0
2009-07-31 02:57:00,0.6529,0.653,0.6529,0.6529,40000000.0
2009-07-31 02:58:00,0.65295,0.6531,0.65295,0.6531,170200000.0
2009-07-31 02:59:00,0.65305,0.6533,0.6529,0.65315,163700000.0
2009-07-31 03:00:00,0.65315,0.65325,0.65315,0.65325,35200000.0
2009-07-31 03:01:00,0.65325,0.65335,0.6532,0.65335,29400000.0
2009-07-31 03:02:00,0.6534,0.65345,0.65325,0.6533,112800000.0
2009-07-31 03:03:00,0.6533,0.65345,0.65325,0.6534,145000000.0
2009-07-31 03:04:00,0.65335,0.65355,0.6533,0.65335,180000000.0
2009-07-31 03:05:00,0.6534,0.6534,0.65325,0.65325,55000000.0
2009-07-31 03:06:00,0.65325,0.6533,0.6532,0.6533,13600000.0
2009-07-31 03:07:00,0.6532,0.6533,0.65315,0.6533,50600000.0
2009-07-31 03:08:00,0.6533,0.6533,0.6531,0.65315,169600000.0
2009-07-31 03:09:00,0.65297,0.65308,0.65297,0.65302,38200000.0
2009-07-31 03:10:00,0.6532,0.6532,0.6532,0.6532,40400000.0
2009-07-31 03:11:00,0.65315,0.65315,0.65295,0.65315,96400000.0
2009-07-31 03:12:00,0.6528,0.65336,0.65261,0.65323,48800000.0
2009-07-31 03:13:00,0.65315,0.65315,0.65315,0.65315,4800000.0
2009-07-31 03:14:00,0.6532,0.6532,0.6532,0.6532,17800000.0
2009-07-31 03:15:00,0.6532,0.6532,0.6532,0.6532,8800000.0
2009-07-31 03:16:00,0.6528,0.65308,0.6528,0.65295,91200000.0
2009-07-31 03:17:00,0.6534,0.6535,0.65335,0.65335,104600000.0
2009-07-31 03:18:00,0.65335,0.6536,0.65335,0.65355,130800000.0
2009-07-31 03:19:00,0.6536,0.6536,0.6536,0.6536,2000000.0
2009-07-31 03:20:00,0.6535,0.65355,0.65345,0.6535,47200000.0
2009-07-31 03:21:00,0.6532,0.6532,0.6532,0.6532,12800000.0
2009-07-31 03:22:00,0.6532,0.6533,0.6532,0.6533,4200000.0
2009-07-31 03:23:00,0.6533,0.65345,0.6533,0.65345,38600000.0
2009-07-31 03:24:00,0.65345,0.65345,0.65335,0.65335,29600000.0
2009-07-31 03:25:00,0.6534,0.6535,0.6534,0.6535,13800000.0
2009-07-31 03:26:00,0.65335,0.6534,0.65325,0.65335,92400000.0
2009-07-31 03:27:00,0.6533,0.65335,0.65325,0.6533,57400000.0
2009-07-31 03:28:00,0.6533,0.6533,0.6533,0.6533,8800000.0
2009-07-31 03:29:00,0.6533,0.6533,0.6533,0.6533,14400000.0
2009-07-31 03:30:00,0.6533,0.6533,0.65325,0.65325,27600000.0
2009-07-31 03:31:00,0.65335,0.65335,0.6533,0.6533,21400000.0
2009-07-31 03:32:00,0.6533,0.6533,0.65325,0.65325,83000000.0
2009-07-31 03:33:00,0.6533,0.6536,0.65325,0.65345,101800000.0
2009-07-31 03:34:00,0.65345,0.65365,0.65335,0.65335,148399998.0
2009-07-31 03:35:00,0.65345,0.65355,0.6532,0.6533,52200001.0
2009-07-31 03:36:00,0.65312,0.6532,0.65277,0.65307,108200000.0
2009-07-31 03:37:00,0.6533,0.6533,0.6533,0.6533,24200000.0
2009-07-31 03:38:00,0.6533,0.6533,0.6533,0.6533,9000000.0
2009-07-31 03:39:00,0.65298,0.65313,0.65294,0.65313,17800000.0
2009-07-31 03:40:00,0.65335,0.6534,0.65325,0.6533,82200000.0
2009-07-31 03:41:00,0.6533,0.65335,0.65325,0.65325,51000000.0
2009-07-31 03:42:00,0.6533,0.65335,0.65325,0.6533,108600000.0
2009-07-31 03:43:00,0.65325,0.65325,0.65325,0.65325,5600000.0
2009-07-31 03:44:00,0.65325,0.6534,0.65285,0.65295,90800000.0
2009-07-31 03:45:00,0.65295,0.6531,0.65295,0.6531,80000000.0
2009-07-31 03:46:00,0.65305,0.6532,0.65305,0.65315,43200000.0
2009-07-31 03:47:00,0.65315,0.65315,0.65305,0.65305,31800000.0
2009-07-31 03:48:00,0.65305,0.65305,0.65295,0.65305,71200000.0
2009-07-31 03:49:00,0.65295,0.6532,0.65295,0.6532,65200000.0
2009-07-31 03:50:00,0.65325,0.6534,0.6532,0.65335,70600000.0
2009-07-31 03:51:00,0.6534,0.6534,0.65325,0.6533,30400000.0
2009-07-31 03:52:00,0.6533,0.6534,0.6533,0.6534,19800000.0
2009-07-31 03:53:00,0.6534,0.6535,0.6534,0.6535,93400000.0
2009-07-31 03:54:00,0.6535,0.6536,0.6534,0.6536,138000000.0
2009-07-31 03:55:00,0.6536,0.65385,0.6535,0.65385,270400000.0
2009-07-31 03:56:00,0.654,0.65425,0.65365,0.65375,283800000.0
2009-07-31 03:57:00,0.6538,0.6538,0.6537,0.6538,102800000.0
2009-07-31 03:58:00,0.6538,0.6539,0.6537,0.6538,315400000.0
2009-07-31 03:59:00,0.6538,0.6538,0.65375,0.6538,214400000.0
2009-07-31 04:00:00,0.6539,0.6539,0.6539,0.6539,9600000.0
2009-07-31 04:01:00,0.65385,0.6539,0.6538,0.6539,120000000.0
2009-07-31 04:02:00,0.65385,0.6539,0.6538,0.65385,91200000.0
2009-07-31 04:03:00,0.65385,0.65385,0.6538,0.6538,48400000.0
2009-07-31 04:04:00,0.65395,0.65435,0.65395,0.6542,102000000.0
2009-07-31 04:05:00,0.6542,0.6542,0.65375,0.65385,325000000.0
2009-07-31 04:06:00,0.65395,0.654,0.65395,0.654,37000000.0
2009-07-31 04:07:00,0.6539,0.654,0.6539,0.654,53800000.0
2009-07-31 04:08:00,0.65405,0.65425,0.65405,0.6542,68800000.0
2009-07-31 04:09:00,0.6542,0.6542,0.654,0.654,124800000.0
2009-07-31 04:10:00,0.65405,0.65415,0.65405,0.65415,36800000.0
2009-07-31 04:11:00,0.6542,0.6542,0.6542,0.6542,3000000.0
2009-07-31 04:12:00,0.6542,0.6544,0.6542,0.6544,79400000.0
2009-07-31 04:13:00,0.6545,0.6545,0.65425,0.65425,39000000.0
2009-07-31 04:14:00,0.65425,0.65425,0.65425,0.65425,19200000.0
2009-07-31 04:15:00,0.65425,0.65425,0.65415,0.65415,118400001.0
2009-07-31 04:16:00,0.65415,0.65415,0.654,0.654,136400000.0
2009-07-31 04:17:00,0.65395,0.65395,0.6537,0.6537,28800000.0
2009-07-31 04:18:00,0.6536,0.65365,0.65355,0.6536,51800000.0
2009-07-31 04:19:00,0.6536,0.6537,0.6536,0.6537,40400000.0
2009-07-31 04:20:00,0.6537,0.654,0.6537,0.654,65800000.0
2009-07-31 04:21:00,0.65405,0.65405,0.65395,0.65395,5800000.0
2009-07-31 04:22:00,0.654,0.654,0.654,0.654,10000000.0
2009-07-31 04:23:00,0.654,0.654,0.654,0.654,10000000.0
2009-07-31 04:24:00,0.65405,0.6541,0.6539,0.6541,80800000.0
2009-07-31 04:25:00,0.65425,0.65455,0.6542,0.6543,178000000.0
2009-07-31 04:26:00,0.6544,0.6544,0.6542,0.6542,136600000.0
2009-07-31 04:27:00,0.6542,0.6542,0.65395,0.6542,69400000.0
2009-07-31 04:28:00,0.65425,0.65425,0.65415,0.6542,66000000.0
2009-07-31 04:29:00,0.65425,0.65425,0.6539,0.6539,193600001.0
2009-07-31 04:30:00,0.65395,0.65425,0.65395,0.65425,112400001.0
2009-07-31 04:31:00,0.65425,0.65425,0.65425,0.65425,4800000.0
2009-07-31 04:32:00,0.6542,0.65465,0.6542,0.65465,101000000.0
2009-07-31 04:33:00,0.65465,0.65465,0.6545,0.6545,24000000.0
2009-07-31 04:34:00,0.6545,0.65535,0.6545,0.655,145900000.0
2009-07-31 04:35:00,0.65495,0.655,0.65465,0.65495,236600000.0
2009-07-31 04:36:00,0.65495,0.65495,0.65475,0.65475,30400000.0
2009-07-31 04:37:00,0.6547,0.6547,0.65453,0.6546,150600002.0
2009-07-31 04:38:00,0.65433,0.65449,0.65426,0.65439,58000000.0
2009-07-31 04:39:00,0.65485,0.65525,0.65485,0.655,190200001.0
2009-07-31 04:40:00,0.65495,0.65495,0.6548,0.65495,123800000.0
2009-07-31 04:41:00,0.65495,0.65495,0.6549,0.6549,14400000.0
2009-07-31 04:42:00,0.6548,0.6549,0.6548,0.6549,5600000.0
2009-07-31 04:43:00,0.6549,0.6549,0.65455,0.6547,112000000.0
2009-07-31 04:44:00,0.65465,0.65465,0.65465,0.65465,41800000.0
2009-07-31 04:45:00,0.65485,0.65495,0.65485,0.6549,150400000.0
2009-07-31 04:46:00,0.65495,0.65495,0.65495,0.65495,9600000.0
2009-07-31 04:47:00,0.655,0.655,0.65495,0.65495,28200000.0
2009-07-31 04:48:00,0.655,0.6551,0.65495,0.6551,130400000.0
2009-07-31 04:49:00,0.6551,0.6551,0.6551,0.6551,86600000.0
2009-07-31 04:50:00,0.6551,0.6556,0.6551,0.6554,259800000.0
2009-07-31 04:51:00,0.6554,0.6554,0.6552,0.6552,57200000.0
2009-07-31 04:52:00,0.6552,0.6554,0.6552,0.6554,213200000.0
2009-07-31 04:53:00,0.6554,0.6557,0.6553,0.6556,186999999.0
2009-07-31 04:54:00,0.65555,0.65555,0.65525,0.65525,179000000.0
2009-07-31 04:55:00,0.6552,0.6553,0.6552,0.6553,90600000.0
2009-07-31 04:56:00,0.65535,0.6555,0.65525,0.6554,299600000.0
2009-07-31 04:57:00,0.65545,0.6556,0.6554,0.6554,380200000.0
2009-07-31 04:58:00,0.65535,0.65545,0.6553,0.6554,204400000.0
2009-07-31 04:59:00,0.65545,0.65605,0.6554,0.656,605600000.0
2009-07-31 05:00:00,0.656,0.6568,0.656,0.6561,677200000.0
2009-07-31 05:01:00,0.65625,0.6563,0.656,0.6561,290000000.0
2009-07-31 05:02:00,0.6561,0.65625,0.6561,0.6562,175800000.0
2009-07-31 05:03:00,0.6562,0.6562,0.656,0.656,115400000.0
2009-07-31 05:04:00,0.656,0.65625,0.6558,0.6558,268000000.0
2009-07-31 05:05:00,0.6558,0.6559,0.65575,0.65575,299200000.0
2009-07-31 05:06:00,0.65575,0.65575,0.65575,0.65575,21000000.0
2009-07-31 05:07:00,0.6557,0.65575,0.6556,0.65565,46600000.0
2009-07-31 05:08:00,0.65565,0.65575,0.65565,0.65575,86400000.0
2009-07-31 05:09:00,0.65575,0.65575,0.65565,0.65565,44000000.0
2009-07-31 05:10:00,0.65565,0.65565,0.65545,0.65565,146800000.0
2009-07-31 05:11:00,0.65565,0.6557,0.6556,0.6556,58800000.0
2009-07-31 05:12:00,0.65555,0.65555,0.65555,0.65555,9600000.0
2009-07-31 05:13:00,0.6555,0.6556,0.6555,0.6556,71400000.0
2009-07-31 05:14:00,0.6557,0.6557,0.65565,0.6557,26400000.0
2009-07-31 05:15:00,0.65565,0.6557,0.65565,0.6557,16800000.0
2009-07-31 05:16:00,0.6557,0.6557,0.65555,0.65555,155600000.0
2009-07-31 05:17:00,0.6556,0.6556,0.6556,0.6556,33800000.0
2009-07-31 05:18:00,0.6556,0.6556,0.65555,0.65555,30600000.0
2009-07-31 05:19:00,0.65555,0.6556,0.6555,0.65555,94400000.0
2009-07-31 05:20:00,0.65555,0.65555,0.6555,0.6555,27400000.0
2009-07-31 05:21:00,0.6555,0.6555,0.6555,0.6555,24200000.0
2009-07-31 05:22:00,0.6556,0.65575,0.6556,0.6556,88400000.0
2009-07-31 05:23:00,0.6556,0.6556,0.6556,0.6556,16200000.0
2009-07-31 05:24:00,0.6556,0.6556,0.6556,0.6556,8000000.0
2009-07-31 05:25:00,0.65543,0.65551,0.65535,0.65542,83200000.0
2009-07-31 05:26:00,0.6556,0.6558,0.6556,0.65575,49000000.0
2009-07-31 05:27:00,0.65554,0.6556,0.6553,0.65558,81400000.0
2009-07-31 05:28:00,0.65575,0.65575,0.6555,0.6555,89000000.0
2009-07-31 05:29:00,0.6555,0.6555,0.6555,0.6555,73200000.0
2009-07-31 05:30:00,0.65555,0.6556,0.65555,0.6556,88800000.0
2009-07-31 05:31:00,0.65555,0.65555,0.6555,0.6555,26000000.0
2009-07-31 05:32:00,0.6555,0.65555,0.65535,0.65535,184400000.0
2009-07-31 05:33:00,0.6553,0.65555,0.6553,0.65545,92400000.0
2009-07-31 05:34:00,0.65535,0.65545,0.6553,0.65535,188200000.0
2009-07-31 05:35:00,0.65535,0.6556,0.6553,0.65545,144800000.0
2009-07-31 05:36:00,0.65545,0.65545,0.65545,0.65545,6400000.0
2009-07-31 05:37:00,0.6554,0.65555,0.6554,0.65555,120800000.0
2009-07-31 05:38:00,0.65555,0.65585,0.65555,0.65585,136400000.0
2009-07-31 05:39:00,0.65585,0.6559,0.6558,0.6558,86000000.0
2009-07-31 05:40:00,0.65585,0.656,0.65585,0.656,49600000.0
2009-07-31 05:41:00,0.65605,0.65605,0.6559,0.656,140800000.0
2009-07-31 05:42:00,0.65605,0.65605,0.65595,0.656,314000000.0
2009-07-31 05:43:00,0.656,0.65605,0.656,0.656,46400000.0
2009-07-31 05:44:00,0.6561,0.6561,0.656,0.656,193800000.0
2009-07-31 05:45:00,0.65605,0.6561,0.656,0.6561,117800000.0
2009-07-31 05:46:00,0.6561,0.65615,0.6561,0.6561,168000000.0
2009-07-31 05:47:00,0.65615,0.65615,0.6561,0.6561,134400000.0
2009-07-31 05:48:00,0.6561,0.6561,0.65605,0.65605,59200000.0
2009-07-31 05:49:00,0.6561,0.6561,0.6561,0.6561,3200000.0
2009-07-31 05:50:00,0.65595,0.65595,0.65595,0.65595,4800000.0
2009-07-31 05:51:00,0.65595,0.6562,0.65595,0.6561,34600000.0
2009-07-31 05:52:00,0.6561,0.6561,0.6559,0.6559,135800000.0
2009-07-31 05:53:00,0.6559,0.6559,0.6555,0.65555,100000000.0
2009-07-31 05:54:00,0.65555,0.6559,0.65555,0.6557,147200000.0
2009-07-31 05:55:00,0.6557,0.6557,0.65565,0.65565,16000000.0
2009-07-31 05:56:00,0.65565,0.65565,0.65565,0.65565,3200000.0
2009-07-31 05:57:00,0.6556,0.6557,0.6553,0.6556,162000000.0
2009-07-31 05:58:00,0.65549,0.65551,0.65544,0.65551,19200000.0
2009-07-31 05:59:00,0.65565,0.65565,0.65565,0.65565,35200000.0
2009-07-31 06:00:00,0.65565,0.65565,0.6555,0.6555,38600000.0
2009-07-31 06:01:00,0.65565,0.6558,0.6556,0.65565,51600000.0
2009-07-31 06:02:00,0.65565,0.65565,0.65565,0.65565,3200000.0
2009-07-31 06:03:00,0.65563,0.65563,0.65535,0.65535,89000000.0
2009-07-31 06:04:00,0.6556,0.65575,0.6555,0.6557,129800000.0
2009-07-31 06:05:00,0.65565,0.65585,0.65565,0.65575,79200000.0
2009-07-31 06:06:00,0.65575,0.65575,0.65565,0.65565,30600000.0
2009-07-31 06:07:00,0.65549,0.65556,0.65549,0.65554,29800000.0
2009-07-31 06:08:00,0.65555,0.65565,0.6555,0.6555,59400000.0
2009-07-31 06:09:00,0.6555,0.6556,0.65535,0.6556,72400000.0
2009-07-31 06:10:00,0.6556,0.6556,0.6556,0.6556,12800000.0
2009-07-31 06:11:00,0.6556,0.6556,0.6556,0.6556,12800000.0
2009-07-31 06:12:00,0.6558,0.6559,0.6555,0.6559,98600000.0
2009-07-31 06:13:00,0.6557,0.6561,0.6557,0.65605,108800000.0
2009-07-31 06:14:00,0.65615,0.6562,0.65615,0.6562,4000000.0
2009-07-31 06:15:00,0.65615,0.65615,0.65615,0.65615,1000000.0
2009-07-31 06:16:00,0.6563,0.6563,0.6563,0.6563,4800000.0
2009-07-31 06:17:00,0.6563,0.6565,0.6563,0.6565,52000000.0
2009-07-31 06:18:00,0.6565,0.6565,0.6564,0.6564,23800000.0
2009-07-31 06:19:00,0.6564,0.65645,0.6564,0.6564,96000000.0
2009-07-31 06:20:00,0.6564,0.6564,0.65625,0.6563,69000000.0
2009-07-31 06:21:00,0.6563,0.6564,0.6562,0.6562,72600000.0
2009-07-31 06:22:00,0.65625,0.65645,0.65625,0.65635,78200000.0
2009-07-31 06:23:00,0.6563,0.6563,0.65605,0.65605,63400000.0
2009-07-31 06:24:00,0.65605,0.6563,0.65605,0.6563,24400000.0
2009-07-31 06:25:00,0.65625,0.65625,0.65605,0.65605,36600000.0
2009-07-31 06:26:00,0.6561,0.65625,0.6561,0.6561,34600000.0
2009-07-31 06:27:00,0.6562,0.65625,0.6561,0.65625,29800000.0
2009-07-31 06:28:00,0.65625,0.6566,0.65625,0.6566,46400000.0
2009-07-31 06:29:00,0.6566,0.6566,0.6566,0.6566,27400000.0
2009-07-31 06:30:00,0.65675,0.65675,0.6565,0.6566,78399999.0
2009-07-31 06:31:00,0.6566,0.6566,0.65655,0.65655,33800000.0
2009-07-31 06:32:00,0.65645,0.65645,0.65637,0.65645,11600000.0
2009-07-31 06:33:00,0.65636,0.65645,0.65624,0.65644,16800000.0
2009-07-31 06:34:00,0.6564,0.65645,0.65598,0.65636,21200000.0
2009-07-31 06:35:00,0.65616,0.65643,0.65616,0.65632,39200000.0
2009-07-31 06:36:00,0.65655,0.6566,0.65655,0.6566,24000000.0
2009-07-31 06:37:00,0.6566,0.65675,0.6565,0.65655,95200002.0
2009-07-31 06:38:00,0.65655,0.65655,0.65655,0.65655,23600000.0
2009-07-31 06:39:00,0.65665,0.65665,0.65665,0.65665,1000000.0
2009-07-31 06:40:00,0.65665,0.65675,0.65665,0.65675,40000000.0
2009-07-31 06:41:00,0.65695,0.65695,0.6565,0.6565,191200000.0
2009-07-31 06:42:00,0.65655,0.6567,0.65655,0.65665,23000000.0
2009-07-31 06:43:00,0.65665,0.65685,0.65665,0.6568,52400000.0
2009-07-31 06:44:00,0.6568,0.6568,0.65655,0.6568,123000000.0
2009-07-31 06:45:00,0.65675,0.65675,0.65655,0.65655,71600000.0
2009-07-31 06:46:00,0.65655,0.65665,0.65655,0.65665,46200000.0
2009-07-31 06:47:00,0.65655,0.65655,0.65655,0.65655,49800000.0
2009-07-31 06:48:00,0.65655,0.65655,0.65655,0.65655,19400000.0
2009-07-31 06:49:00,0.65655,0.65665,0.65655,0.65665,10800000.0
2009-07-31 06:50:00,0.6567,0.6567,0.6567,0.6567,1000000.0
2009-07-31 06:51:00,0.65655,0.65655,0.65655,0.65655,9600000.0
2009-07-31 06:52:00,0.65655,0.6567,0.65655,0.6567,14600000.0
2009-07-31 06:53:00,0.6567,0.6567,0.65665,0.6567,32400000.0
2009-07-31 06:54:00,0.6567,0.6567,0.6567,0.6567,1000000.0
2009-07-31 06:55:00,0.6567,0.6567,0.65665,0.65665,7000000.0
2009-07-31 06:56:00,0.6568,0.6575,0.6568,0.65735,158400000.0
2009-07-31 06:57:00,0.6572,0.6572,0.6568,0.65705,36600000.0
2009-07-31 06:58:00,0.6571,0.65735,0.65705,0.65705,56200000.0
2009-07-31 06:59:00,0.65705,0.65705,0.657,0.657,41600000.0
2009-07-31 07:00:00,0.657,0.657,0.65685,0.65685,41600000.0
2009-07-31 07:01:00,0.65685,0.65685,0.6568,0.6568,20800000.0
2009-07-31 07:02:00,0.6568,0.6568,0.6568,0.6568,8000000.0
2009-07-31 07:03:00,0.6568,0.65685,0.6568,0.65685,41600000.0
2009-07-31 07:04:00,0.65695,0.65755,0.6568,0.6575,91200000.0
2009-07-31 07:05:00,0.6575,0.6575,0.657,0.65715,50800000.0
2009-07-31 07:06:00,0.6572,0.6572,0.65715,0.65715,49000000.0
2009-07-31 07:07:00,0.65725,0.6577,0.65725,0.6577,108200000.0
2009-07-31 07:08:00,0.65765,0.6577,0.65755,0.6576,112000000.0
2009-07-31 07:09:00,0.6576,0.6576,0.65755,0.65755,12800000.0
2009-07-31 07:10:00,0.65755,0.6576,0.6575,0.6575,94400000.0
2009-07-31 07:11:00,0.6575,0.65755,0.65715,0.65725,136400000.0
2009-07-31 07:12:00,0.65735,0.65735,0.65715,0.6572,92600000.0
2009-07-31 07:13:00,0.6571,0.65745,0.6571,0.6572,130600000.0
2009-07-31 07:14:00,0.6572,0.6572,0.6572,0.6572,15000000.0
2009-07-31 07:15:00,0.6572,0.65745,0.657,0.65725,97400000.0
2009-07-31 07:16:00,0.65735,0.6574,0.65735,0.6574,10600000.0
2009-07-31 07:17:00,0.65735,0.6574,0.6572,0.6572,39200000.0
2009-07-31 07:18:00,0.65725,0.6573,0.65725,0.6573,19200000.0
2009-07-31 07:19:00,0.6573,0.6573,0.6573,0.6573,8000000.0
2009-07-31 07:20:00,0.6573,0.6573,0.6572,0.6572,13400000.0
2009-07-31 07:21:00,0.6572,0.6573,0.6572,0.6573,21200000.0
2009-07-31 07:22:00,0.65735,0.65745,0.6572,0.6572,152600000.0
2009-07-31 07:23:00,0.6572,0.65745,0.6572,0.6573,177000000.0
2009-07-31 07:24:00,0.65725,0.6573,0.65725,0.6573,75200000.0
2009-07-31 07:25:00,0.65725,0.65745,0.65705,0.65715,145000000.0
2009-07-31 07:26:00,0.6571,0.65725,0.65705,0.65715,57400000.0
2009-07-31 07:27:00,0.6572,0.65725,0.65715,0.65715,46000000.0
2009-07-31 07:28:00,0.65715,0.6573,0.65715,0.6573,34800000.0
2009-07-31 07:29:00,0.6573,0.6573,0.6569,0.657,69600000.0
2009-07-31 07:30:00,0.657,0.657,0.657,0.657,3200000.0
2009-07-31 07:31:00,0.657,0.657,0.657,0.657,12800000.0
2009-07-31 07:32:00,0.6571,0.6571,0.657,0.657,15800000.0
2009-07-31 07:33:00,0.657,0.6571,0.657,0.6571,20800000.0
2009-07-31 07:34:00,0.65705,0.65705,0.657,0.657,21400000.0
2009-07-31 07:35:00,0.657,0.657,0.6565,0.6567,209200000.0
2009-07-31 07:36:00,0.6567,0.6567,0.6567,0.6567,3200000.0
2009-07-31 07:37:00,0.6566,0.6568,0.6566,0.6567,75200000.0
2009-07-31 07:38:00,0.65665,0.6567,0.6559,0.656,180899999.0
2009-07-31 07:39:00,0.656,0.65635,0.65595,0.6562,302200000.0
2009-07-31 07:40:00,0.6562,0.65655,0.65615,0.6564,83200000.0
2009-07-31 07:41:00,0.65645,0.65655,0.6563,0.6564,201800000.0
2009-07-31 07:42:00,0.6564,0.6565,0.65635,0.65635,80400000.0
2009-07-31 07:43:00,0.65635,0.65635,0.65635,0.65635,9600000.0
2009-07-31 07:44:00,0.6563,0.6563,0.65565,0.65565,16000000.0
2009-07-31 07:45:00,0.65575,0.65595,0.65565,0.65585,162400000.0
2009-07-31 07:46:00,0.6558,0.65585,0.65575,0.65585,130600000.0
2009-07-31 07:47:00,0.6559,0.6559,0.6559,0.6559,40600000.0
2009-07-31 07:48:00,0.6559,0.65595,0.6559,0.6559,37400000.0
2009-07-31 07:49:00,0.6559,0.6559,0.6559,0.6559,8000000.0
2009-07-31 07:50:00,0.6559,0.6559,0.65565,0.65585,79800000.0
2009-07-31 07:51:00,0.6558,0.65595,0.6558,0.6559,81200000.0
2009-07-31 07:52:00,0.65595,0.65605,0.65595,0.65595,27200000.0
2009-07-31 07:53:00,0.65595,0.65595,0.6559,0.6559,9600000.0
2009-07-31 07:54:00,0.65585,0.65585,0.65575,0.65575,31200000.0
2009-07-31 07:55:00,0.65575,0.6558,0.6553,0.6555,173600000.0
2009-07-31 07:56:00,0.65565,0.65565,0.6556,0.6556,46400000.0
2009-07-31 07:57:00,0.6556,0.65565,0.65555,0.6556,61000000.0
2009-07-31 07:58:00,0.65555,0.6559,0.65555,0.6556,254800000.0
2009-07-31 07:59:00,0.6556,0.6557,0.65555,0.65565,254800000.0
2009-07-31 08:00:00,0.6557,0.6558,0.65565,0.6558,61000000.0
2009-07-31 08:01:00,0.6557,0.65575,0.6557,0.65575,4200000.0
2009-07-31 08:02:00,0.65565,0.65565,0.6556,0.6556,73400000.0
2009-07-31 08:03:00,0.6556,0.6556,0.65535,0.65535,126200000.0
2009-07-31 08:04:00,0.65535,0.6555,0.65535,0.6555,74800000.0
2009-07-31 08:05:00,0.65522,0.65532,0.65506,0.65509,151900000.0
2009-07-31 08:06:00,0.65545,0.65545,0.6551,0.6551,195999999.0
2009-07-31 08:07:00,0.65515,0.65545,0.6551,0.6554,142400000.0
2009-07-31 08:08:00,0.6555,0.6555,0.65545,0.65545,28800000.0
2009-07-31 08:09:00,0.65545,0.65545,0.65545,0.65545,9600000.0
2009-07-31 08:10:00,0.6556,0.6557,0.6555,0.6556,54000000.0
2009-07-31 08:11:00,0.6557,0.656,0.6557,0.6559,54000000.0
2009-07-31 08:12:00,0.656,0.6562,0.656,0.6562,6800000.0
2009-07-31 08:13:00,0.65625,0.65665,0.6562,0.65665,81800000.0
2009-07-31 08:14:00,0.6567,0.65695,0.65665,0.65665,104800000.0
2009-07-31 08:15:00,0.65665,0.65695,0.6566,0.65695,202600000.0
2009-07-31 08:16:00,0.65695,0.65735,0.65695,0.6573,188999999.0
2009-07-31 08:17:00,0.6573,0.65735,0.65715,0.6573,72000000.0
2009-07-31 08:18:00,0.65725,0.65725,0.65715,0.65715,19200000.0
2009-07-31 08:19:00,0.6571,0.6571,0.65635,0.65645,143000000.0
2009-07-31 08:20:00,0.6565,0.6567,0.6565,0.6567,185199999.0
2009-07-31 08:21:00,0.65665,0.6567,0.6565,0.6565,63400000.0
2009-07-31 08:22:00,0.6565,0.65655,0.6564,0.65655,31600000.0
2009-07-31 08:23:00,0.65645,0.65665,0.6564,0.65665,90000000.0
2009-07-31 08:24:00,0.65665,0.6569,0.65665,0.65665,131600000.0
2009-07-31 08:25:00,0.6566,0.6566,0.6564,0.6564,61200000.0
2009-07-31 08:26:00,0.65645,0.65655,0.65615,0.65615,252099999.0
2009-07-31 08:27:00,0.6561,0.6561,0.6558,0.6558,138600000.0
2009-07-31 08:28:00,0.6558,0.6558,0.6558,0.6558,259999990.0
2009-07-31 08:29:00,0.6559,0.65595,0.6556,0.6558,188399999.0
2009-07-31 08:30:00,0.6558,0.6558,0.6557,0.65575,22400000.0
2009-07-31 08:31:00,0.65585,0.65585,0.65585,0.65585,32000000.0
2009-07-31 08:32:00,0.656,0.656,0.65585,0.65585,24400001.0
2009-07-31 08:33:00,0.65585,0.65585,0.6558,0.6558,13200000.0
2009-07-31 08:34:00,0.6558,0.65585,0.6558,0.6558,87800001.0
2009-07-31 08:35:00,0.6558,0.6558,0.65515,0.65555,282999998.0
2009-07-31 08:36:00,0.6555,0.65555,0.65515,0.65515,88399998.0
2009-07-31 08:37:00,0.6552,0.65545,0.65515,0.6552,100999998.0
2009-07-31 08:38:00,0.65515,0.6553,0.65515,0.6553,81799999.0
2009-07-31 08:39:00,0.6553,0.6554,0.6552,0.6554,178999998.0
2009-07-31 08:40:00,0.6554,0.65565,0.65535,0.6556,55200000.0
2009-07-31 08:41:00,0.65555,0.65555,0.6555,0.6555,49000000.0
2009-07-31 08:42:00,0.6555,0.6555,0.65535,0.6555,108800000.0
2009-07-31 08:43:00,0.65545,0.6556,0.65545,0.6556,78400000.0
2009-07-31 08:44:00,0.65555,0.65565,0.6555,0.65565,159400000.0
2009-07-31 08:45:00,0.6557,0.6557,0.65545,0.65555,128200000.0
2009-07-31 08:46:00,0.6555,0.6556,0.65535,0.65535,99400000.0
2009-07-31 08:47:00,0.6552,0.6559,0.6552,0.65545,173599999.0
2009-07-31 08:48:00,0.65545,0.65565,0.65535,0.65565,135600002.0
2009-07-31 08:49:00,0.65565,0.65605,0.6555,0.6555,109200000.0
2009-07-31 08:50:00,0.65565,0.65585,0.65555,0.65575,73800000.0
2009-07-31 08:51:00,0.65565,0.65595,0.65565,0.65565,94800000.0
2009-07-31 08:52:00,0.6557,0.65595,0.65565,0.6558,151399998.0
2009-07-31 08:53:00,0.65575,0.6562,0.65575,0.65615,213799998.0
2009-07-31 08:54:00,0.65605,0.6561,0.65585,0.65595,234399998.0
2009-07-31 08:55:00,0.65605,0.65615,0.65575,0.65575,118400000.0
2009-07-31 08:56:00,0.65575,0.65575,0.6555,0.6555,48400000.0
2009-07-31 08:57:00,0.65555,0.65575,0.65545,0.65565,98000000.0
2009-07-31 08:58:00,0.65536,0.65558,0.65526,0.65542,51800000.0
2009-07-31 08:59:00,0.6556,0.65565,0.6555,0.6555,88200000.0
2009-07-31 09:00:00,0.6555,0.65555,0.65545,0.65555,138200000.0
2009-07-31 09:01:00,0.65555,0.6558,0.65555,0.65565,119400000.0
2009-07-31 09:02:00,0.65565,0.65565,0.6555,0.65555,60100000.0
2009-07-31 09:03:00,0.6556,0.65565,0.65555,0.65565,38600000.0
2009-07-31 09:04:00,0.65565,0.6559,0.65555,0.6559,52400000.0
2009-07-31 09:05:00,0.6559,0.656,0.6557,0.656,53400000.0
2009-07-31 09:06:00,0.65605,0.6563,0.6559,0.656,109000000.0
2009-07-31 09:07:00,0.656,0.65605,0.6558,0.6558,59200000.0
2009-07-31 09:08:00,0.6558,0.65605,0.6558,0.65595,112800000.0
2009-07-31 09:09:00,0.65595,0.65615,0.6558,0.65615,125600000.0
2009-07-31 09:10:00,0.65605,0.65615,0.65585,0.65605,73400000.0
2009-07-31 09:11:00,0.65605,0.65635,0.65605,0.6563,198600000.0
2009-07-31 09:12:00,0.6564,0.6564,0.65625,0.6563,69200000.0
2009-07-31 09:13:00,0.6563,0.6563,0.6559,0.6561,175100000.0
2009-07-31 09:14:00,0.65575,0.656,0.6556,0.65585,253100000.0
2009-07-31 09:15:00,0.65585,0.6562,0.6556,0.65615,229700000.0
2009-07-31 09:16:00,0.65615,0.65615,0.65555,0.65575,201800000.0
2009-07-31 09:17:00,0.65575,0.6559,0.6556,0.6559,146200000.0
2009-07-31 09:18:00,0.6559,0.65595,0.6556,0.65565,134400000.0
2009-07-31 09:19:00,0.6556,0.65585,0.6556,0.6558,194200000.0
2009-07-31 09:20:00,0.65585,0.65585,0.65565,0.65565,99800000.0
2009-07-31 09:21:00,0.65565,0.65565,0.6551,0.65545,220199999.0
2009-07-31 09:22:00,0.6554,0.6556,0.6553,0.65535,48400000.0
2009-07-31 09:23:00,0.6554,0.6556,0.6554,0.6556,143200000.0
2009-07-31 09:24:00,0.6556,0.65565,0.6555,0.65565,227800000.0
2009-07-31 09:25:00,0.6557,0.656,0.65555,0.656,121000000.0
2009-07-31 09:26:00,0.656,0.6562,0.656,0.6562,56800000.0
2009-07-31 09:27:00,0.6562,0.6564,0.656,0.6561,136600001.0
2009-07-31 09:28:00,0.65615,0.65625,0.656,0.6561,319200002.0
2009-07-31 09:29:00,0.6561,0.6561,0.6556,0.6556,139600000.0
2009-07-31 09:30:00,0.6555,0.65605,0.6555,0.6559,224599998.0
2009-07-31 09:31:00,0.6559,0.6561,0.6559,0.6559,178800000.0
2009-07-31 09:32:00,0.6559,0.65595,0.6559,0.65595,166400000.0
2009-07-31 09:33:00,0.65595,0.65625,0.65595,0.6561,118200000.0
2009-07-31 09:34:00,0.6561,0.6561,0.6557,0.6557,144599999.0
2009-07-31 09:35:00,0.6557,0.65585,0.6557,0.65585,87600002.0
2009-07-31 09:36:00,0.6558,0.65615,0.6558,0.65605,162600000.0
2009-07-31 09:37:00,0.65605,0.6563,0.65595,0.6563,153600001.0
2009-07-31 09:38:00,0.6563,0.6563,0.65575,0.65575,202400000.0
2009-07-31 09:39:00,0.65575,0.65585,0.65575,0.65585,161400000.0
2009-07-31 09:40:00,0.65585,0.6559,0.6558,0.65585,64200000.0
2009-07-31 09:41:00,0.65585,0.656,0.6558,0.656,151399999.0
2009-07-31 09:42:00,0.656,0.656,0.656,0.656,20000000.0
2009-07-31 09:43:00,0.656,0.6561,0.6558,0.6561,182999999.0
2009-07-31 09:44:00,0.65605,0.6561,0.65595,0.656,146600000.0
2009-07-31 09:45:00,0.656,0.65605,0.65595,0.65595,117399996.0
2009-07-31 09:46:00,0.656,0.65655,0.656,0.6565,211999998.0
2009-07-31 09:47:00,0.6565,0.65665,0.65645,0.65655,254400000.0
2009-07-31 09:48:00,0.65655,0.6566,0.65635,0.65645,181200000.0
2009-07-31 09:49:00,0.6566,0.6566,0.65635,0.65655,371000001.0
2009-07-31 09:50:00,0.65655,0.65655,0.65625,0.6563,197400000.0
2009-07-31 09:51:00,0.65625,0.6563,0.65605,0.6561,176400000.0
2009-07-31 09:52:00,0.6561,0.6561,0.6559,0.6559,131200000.0
2009-07-31 09:53:00,0.6559,0.65605,0.6557,0.6559,445200000.0
2009-07-31 09:54:00,0.6559,0.65625,0.6559,0.6561,336800000.0
2009-07-31 09:55:00,0.6561,0.6562,0.65605,0.6562,116200001.0
2009-07-31 09:56:00,0.6562,0.6562,0.65615,0.65615,9000000.0
2009-07-31 09:57:00,0.65635,0.65645,0.65625,0.65625,68199999.0
2009-07-31 09:58:00,0.65625,0.6563,0.6562,0.6563,65000000.0
2009-07-31 09:59:00,0.6563,0.65635,0.65595,0.656,145000000.0
2009-07-31 10:00:00,0.656,0.65605,0.6559,0.6559,125199998.0
2009-07-31 10:01:00,0.6559,0.656,0.6558,0.65585,173200002.0
2009-07-31 10:02:00,0.65585,0.65585,0.6556,0.65565,108600000.0
2009-07-31 10:03:00,0.65565,0.65565,0.65555,0.65555,88400000.0
2009-07-31 10:04:00,0.65555,0.65565,0.65555,0.65555,117600000.0
2009-07-31 10:05:00,0.65555,0.65555,0.6555,0.65555,147400002.0
2009-07-31 10:06:00,0.6555,0.6555,0.65485,0.65485,302200001.0
2009-07-31 10:07:00,0.65485,0.65535,0.65485,0.6553,286600002.0
2009-07-31 10:08:00,0.65535,0.65545,0.6552,0.65525,260200000.0
2009-07-31 10:09:00,0.65525,0.65525,0.6548,0.655,517400000.0
2009-07-31 10:10:00,0.65495,0.65505,0.65485,0.6549,306999999.0
2009-07-31 10:11:00,0.6549,0.6552,0.6549,0.6552,471600001.0
2009-07-31 10:12:00,0.6551,0.65515,0.65475,0.65495,578399999.0
2009-07-31 10:13:00,0.65495,0.65495,0.65475,0.65485,242400000.0
2009-07-31 10:14:00,0.6548,0.65485,0.65465,0.6547,305800001.0
2009-07-31 10:15:00,0.65465,0.6547,0.65455,0.6546,272399999.0
2009-07-31 10:16:00,0.6546,0.6546,0.6543,0.6545,202000000.0
2009-07-31 10:17:00,0.6545,0.65455,0.6543,0.65435,291800000.0
2009-07-31 10:18:00,0.65425,0.6543,0.654,0.6542,173199999.0
2009-07-31 10:19:00,0.65425,0.6543,0.6542,0.6542,151200000.0
2009-07-31 10:20:00,0.65425,0.6543,0.65415,0.65425,119200000.0
2009-07-31 10:21:00,0.65425,0.6543,0.6542,0.6543,57800000.0
2009-07-31 10:22:00,0.65425,0.65445,0.65425,0.65445,93000000.0
2009-07-31 10:23:00,0.65445,0.65445,0.6543,0.6543,127399998.0
2009-07-31 10:24:00,0.6543,0.6543,0.65425,0.65425,48800000.0
2009-07-31 10:25:00,0.65425,0.65465,0.65425,0.65455,56000000.0
2009-07-31 10:26:00,0.65455,0.6547,0.65455,0.6547,34000000.0
2009-07-31 10:27:00,0.65465,0.65465,0.65455,0.6546,46000000.0
2009-07-31 10:28:00,0.6546,0.6547,0.6546,0.6547,108400000.0
2009-07-31 10:29:00,0.6547,0.6547,0.6546,0.65465,35800000.0
2009-07-31 10:30:00,0.65465,0.65505,0.6546,0.6549,266599999.0
2009-07-31 10:31:00,0.6549,0.6549,0.6549,0.6549,43000000.0
2009-07-31 10:32:00,0.65485,0.6549,0.6547,0.6548,128600001.0
2009-07-31 10:33:00,0.6548,0.6548,0.6547,0.6548,234800001.0
2009-07-31 10:34:00,0.6548,0.6548,0.6546,0.65465,244400000.0
2009-07-31 10:35:00,0.65465,0.6549,0.65455,0.6549,340199998.0
2009-07-31 10:36:00,0.6549,0.65505,0.6548,0.6549,135000001.0
2009-07-31 10:37:00,0.6549,0.6549,0.65465,0.6548,296999999.0
2009-07-31 10:38:00,0.6548,0.6548,0.65465,0.6547,331399998.0
2009-07-31 10:39:00,0.6547,0.65485,0.6546,0.65475,290000000.0
2009-07-31 10:40:00,0.6548,0.6548,0.6546,0.65465,163400000.0
2009-07-31 10:41:00,0.6546,0.65495,0.65455,0.65485,378199998.0
2009-07-31 10:42:00,0.65485,0.65495,0.65485,0.6549,119199999.0
2009-07-31 10:43:00,0.6549,0.6549,0.6547,0.6547,214999999.0
2009-07-31 10:44:00,0.6547,0.6547,0.6546,0.6546,284800001.0
2009-07-31 10:45:00,0.6546,0.65465,0.65455,0.65465,296999997.0
2009-07-31 10:46:00,0.65465,0.6548,0.65465,0.65475,179600000.0
2009-07-31 10:47:00,0.65475,0.6548,0.6547,0.6548,20400000.0
2009-07-31 10:48:00,0.6548,0.6549,0.6546,0.6546,144600000.0
2009-07-31 10:49:00,0.6547,0.6547,0.6546,0.6546,92200002.0
2009-07-31 10:50:00,0.6545,0.6545,0.6544,0.6545,231799999.0
2009-07-31 10:51:00,0.6545,0.6545,0.6545,0.6545,44800000.0
2009-07-31 10:52:00,0.6545,0.6545,0.6544,0.6545,94200000.0
2009-07-31 10:53:00,0.6545,0.6545,0.6544,0.6544,10000000.0
2009-07-31 10:54:00,0.6544,0.6544,0.65415,0.65415,271600005.0
2009-07-31 10:55:00,0.6542,0.6542,0.65415,0.6542,14800000.0
2009-07-31 10:56:00,0.6542,0.6545,0.6542,0.65445,126800000.0
2009-07-31 10:57:00,0.6544,0.65475,0.6544,0.65475,300200001.0
2009-07-31 10:58:00,0.65475,0.65475,0.6543,0.6543,318400001.0
2009-07-31 10:59:00,0.6543,0.65435,0.6542,0.65425,218200000.0
2009-07-31 11:00:00,0.65425,0.65425,0.6541,0.6542,289800004.0
2009-07-31 11:01:00,0.65425,0.65445,0.65415,0.65415,230399998.0
2009-07-31 11:02:00,0.65415,0.6545,0.65415,0.6545,142999996.0
2009-07-31 11:03:00,0.65455,0.65455,0.65455,0.65455,62200000.0
2009-07-31 11:04:00,0.65455,0.65475,0.65445,0.65475,62400000.0
2009-07-31 11:05:00,0.65465,0.65485,0.6546,0.6548,125800000.0
2009-07-31 11:06:00,0.6548,0.65485,0.6548,0.6548,55600000.0
2009-07-31 11:07:00,0.6548,0.6548,0.6547,0.6547,194600002.0
2009-07-31 11:08:00,0.6547,0.65475,0.65455,0.6546,119800001.0
2009-07-31 11:09:00,0.6546,0.65465,0.65455,0.65465,89600000.0
2009-07-31 11:10:00,0.65465,0.6547,0.6545,0.6545,202400001.0
2009-07-31 11:11:00,0.65455,0.6546,0.6545,0.65455,194000000.0
2009-07-31 11:12:00,0.65455,0.6546,0.6545,0.6546,130800000.0
2009-07-31 11:13:00,0.6545,0.65465,0.6545,0.65455,141799999.0
2009-07-31 11:14:00,0.6546,0.65465,0.6543,0.65435,206600000.0
2009-07-31 11:15:00,0.65435,0.65445,0.6543,0.6543,92800000.0
2009-07-31 11:16:00,0.6543,0.6545,0.6543,0.6545,43000000.0
2009-07-31 11:17:00,0.6545,0.6545,0.6542,0.65435,158000000.0
2009-07-31 11:18:00,0.6543,0.65435,0.6543,0.6543,216400000.0
2009-07-31 11:19:00,0.6543,0.6543,0.6542,0.6543,61000000.0
2009-07-31 11:20:00,0.6543,0.65435,0.6543,0.6543,169000001.0
2009-07-31 11:21:00,0.6543,0.65445,0.6543,0.6544,191600000.0
2009-07-31 11:22:00,0.6544,0.65465,0.6544,0.6546,115200000.0
2009-07-31 11:23:00,0.6546,0.6547,0.65455,0.6546,176000000.0
2009-07-31 11:24:00,0.65465,0.65465,0.6543,0.6543,185800000.0
2009-07-31 11:25:00,0.65435,0.6545,0.65435,0.6544,133800000.0
2009-07-31 11:26:00,0.6544,0.65455,0.65435,0.6545,153800000.0
2009-07-31 11:27:00,0.6545,0.6547,0.6545,0.6546,54800000.0
2009-07-31 11:28:00,0.6546,0.6546,0.6545,0.6545,106599999.0
2009-07-31 11:29:00,0.6545,0.65465,0.65445,0.6546,132200000.0
2009-07-31 11:30:00,0.6546,0.6548,0.6546,0.6547,93199999.0
2009-07-31 11:31:00,0.6546,0.6549,0.6546,0.6548,331400000.0
2009-07-31 11:32:00,0.6548,0.6552,0.6548,0.6551,151200000.0
2009-07-31 11:33:00,0.6551,0.65515,0.6549,0.6551,204199999.0
2009-07-31 11:34:00,0.6551,0.6552,0.6551,0.6551,121000000.0
2009-07-31 11:35:00,0.6551,0.6551,0.6551,0.6551,43000000.0
2009-07-31 11:36:00,0.6551,0.65535,0.6551,0.6552,71600001.0
2009-07-31 11:37:00,0.6552,0.6555,0.6552,0.6554,80400000.0
2009-07-31 11:38:00,0.6554,0.65545,0.6553,0.65545,229600001.0
2009-07-31 11:39:00,0.6555,0.65585,0.65545,0.65565,381400000.0
2009-07-31 11:40:00,0.65565,0.6559,0.6556,0.65565,208799999.0
2009-07-31 11:41:00,0.65565,0.6557,0.6556,0.6556,187400000.0
2009-07-31 11:42:00,0.6556,0.6556,0.6556,0.6556,67200000.0
2009-07-31 11:43:00,0.65595,0.65595,0.65575,0.65575,45800000.0
2009-07-31 11:44:00,0.6558,0.65585,0.6557,0.6557,214000002.0
2009-07-31 11:45:00,0.6557,0.65575,0.65565,0.65575,117400000.0
2009-07-31 11:46:00,0.65575,0.6559,0.65575,0.6559,154400001.0
2009-07-31 11:47:00,0.6559,0.6559,0.6557,0.65575,103200000.0
2009-07-31 11:48:00,0.6558,0.6558,0.6555,0.6555,295800001.0
2009-07-31 11:49:00,0.6555,0.65555,0.6554,0.6554,183400000.0
2009-07-31 11:50:00,0.6554,0.65575,0.65535,0.65555,525999999.0
2009-07-31 11:51:00,0.65555,0.65555,0.6553,0.6554,390600000.0
2009-07-31 11:52:00,0.6554,0.6555,0.6553,0.65535,247600000.0
2009-07-31 11:53:00,0.6554,0.65545,0.6552,0.6553,190000000.0
2009-07-31 11:54:00,0.6553,0.6553,0.6553,0.6553,80200000.0
2009-07-31 11:55:00,0.65535,0.65555,0.65535,0.65545,119599999.0
2009-07-31 11:56:00,0.65545,0.65545,0.65545,0.65545,22200000.0
2009-07-31 11:57:00,0.65545,0.6555,0.6554,0.6555,90200000.0
2009-07-31 11:58:00,0.6555,0.6555,0.65535,0.65535,132600000.0
2009-07-31 11:59:00,0.65535,0.6554,0.65535,0.65535,64600000.0
2009-07-31 12:00:00,0.65535,0.65535,0.65525,0.65535,312600000.0
2009-07-31 12:01:00,0.6553,0.6553,0.6552,0.6552,123800000.0
2009-07-31 12:02:00,0.6552,0.6552,0.6552,0.6552,80800000.0
2009-07-31 12:03:00,0.6552,0.6554,0.6552,0.65525,301200000.0
2009-07-31 12:04:00,0.6553,0.65535,0.65525,0.65535,218000000.0
2009-07-31 12:05:00,0.6553,0.65535,0.6553,0.6553,50000000.0
2009-07-31 12:06:00,0.6553,0.6558,0.6553,0.65575,449000002.0
2009-07-31 12:07:00,0.65575,0.6558,0.65555,0.65565,509000000.0
2009-07-31 12:08:00,0.65565,0.656,0.65565,0.65595,512000001.0
2009-07-31 12:09:00,0.65595,0.65595,0.6558,0.6559,79200000.0
2009-07-31 12:10:00,0.6559,0.6559,0.6557,0.6557,192399999.0
2009-07-31 12:11:00,0.65575,0.65585,0.6555,0.6556,453600001.0
2009-07-31 12:12:00,0.6557,0.65575,0.6556,0.65575,138800000.0
2009-07-31 12:13:00,0.65575,0.6559,0.65575,0.6559,174600000.0
2009-07-31 12:14:00,0.6559,0.656,0.6559,0.656,159600000.0
2009-07-31 12:15:00,0.656,0.656,0.6559,0.6559,136799999.0
2009-07-31 12:16:00,0.6559,0.6559,0.6559,0.6559,146200000.0
2009-07-31 12:17:00,0.6559,0.65595,0.6559,0.6559,144400001.0
2009-07-31 12:18:00,0.6559,0.6559,0.6559,0.6559,46600000.0
2009-07-31 12:19:00,0.6559,0.6559,0.6559,0.6559,106000000.0
2009-07-31 12:20:00,0.6559,0.65605,0.65575,0.6559,348200002.0
2009-07-31 12:21:00,0.6559,0.6559,0.65585,0.6559,63200000.0
2009-07-31 12:22:00,0.65585,0.65585,0.65585,0.65585,38800000.0
2009-07-31 12:23:00,0.65585,0.65585,0.6555,0.65555,257800001.0
2009-07-31 12:24:00,0.65555,0.6558,0.6555,0.65575,307200000.0
2009-07-31 12:25:00,0.65585,0.65585,0.65585,0.65585,2000000.0
2009-07-31 12:26:00,0.65585,0.65605,0.65585,0.656,95399999.0
2009-07-31 12:27:00,0.656,0.65605,0.65585,0.6559,151600001.0
2009-07-31 12:28:00,0.6559,0.65595,0.65575,0.6558,327800003.0
2009-07-31 12:29:00,0.6558,0.65615,0.65565,0.6561,279399999.0
2009-07-31 12:30:00,0.6561,0.65625,0.6561,0.65615,216400000.0
2009-07-31 12:31:00,0.65615,0.65625,0.65615,0.65615,221200002.0
2009-07-31 12:32:00,0.6562,0.6562,0.65615,0.65615,136600000.0
2009-07-31 12:33:00,0.65615,0.65625,0.65615,0.6562,103400000.0
2009-07-31 12:34:00,0.6562,0.65635,0.6562,0.65635,166600001.0
2009-07-31 12:35:00,0.6563,0.6563,0.65625,0.6563,129200000.0
2009-07-31 12:36:00,0.6563,0.6563,0.6561,0.65615,216200000.0
2009-07-31 12:37:00,0.65615,0.65625,0.65605,0.65615,495000003.0
2009-07-31 12:38:00,0.6563,0.65675,0.6563,0.65675,498800001.0
2009-07-31 12:39:00,0.65675,0.6572,0.6567,0.6571,451000002.0
2009-07-31 12:40:00,0.65715,0.65715,0.657,0.657,150600000.0
2009-07-31 12:41:00,0.657,0.657,0.6567,0.6567,96600001.0
2009-07-31 12:42:00,0.6567,0.6567,0.65665,0.65665,172000000.0
2009-07-31 12:43:00,0.6567,0.6567,0.65665,0.6567,122200000.0
2009-07-31 12:44:00,0.6567,0.65675,0.6566,0.6567,222799999.0
2009-07-31 12:45:00,0.6567,0.6567,0.65665,0.6567,72200000.0
2009-07-31 12:46:00,0.6567,0.6568,0.6567,0.6567,56000000.0
2009-07-31 12:47:00,0.6566,0.6567,0.6566,0.6566,107400000.0
2009-07-31 12:48:00,0.65655,0.65655,0.65655,0.65655,13800000.0
2009-07-31 12:49:00,0.65655,0.65675,0.65655,0.65675,202600001.0
2009-07-31 12:50:00,0.65675,0.65675,0.6566,0.6567,329200002.0
2009-07-31 12:51:00,0.65665,0.6567,0.65655,0.6567,39400000.0
2009-07-31 12:52:00,0.6567,0.65675,0.65665,0.6567,85800000.0
2009-07-31 12:53:00,0.65665,0.65675,0.6565,0.65675,172999998.0
2009-07-31 12:54:00,0.6567,0.657,0.6567,0.6569,57000000.0
2009-07-31 12:55:00,0.6569,0.657,0.6566,0.6566,96200000.0
2009-07-31 12:56:00,0.6566,0.6568,0.6566,0.65675,191600000.0
2009-07-31 12:57:00,0.6568,0.65715,0.65675,0.657,279599999.0
2009-07-31 12:58:00,0.657,0.6571,0.65685,0.65685,190800000.0
2009-07-31 12:59:00,0.65685,0.65735,0.65685,0.65725,263999999.0
2009-07-31 13:00:00,0.6572,0.65735,0.65695,0.657,341800000.0
2009-07-31 13:01:00,0.65695,0.6573,0.6569,0.6573,267800000.0
2009-07-31 13:02:00,0.6572,0.65735,0.6571,0.65715,279799998.0
2009-07-31 13:03:00,0.6572,0.65725,0.65715,0.65715,147000000.0
2009-07-31 13:04:00,0.6572,0.65725,0.65715,0.6572,90600000.0
2009-07-31 13:05:00,0.6571,0.65725,0.6571,0.6571,136400000.0
2009-07-31 13:06:00,0.6571,0.6571,0.65695,0.657,402999999.0
2009-07-31 13:07:00,0.65705,0.65705,0.6569,0.6569,136000000.0
2009-07-31 13:08:00,0.65695,0.657,0.65675,0.65685,144800000.0
2009-07-31 13:09:00,0.65685,0.6572,0.65675,0.6571,435399999.0
2009-07-31 13:10:00,0.657,0.6572,0.657,0.6571,256400001.0
2009-07-31 13:11:00,0.6571,0.65735,0.657,0.657,267299999.0
2009-07-31 13:12:00,0.657,0.6572,0.65695,0.657,239999999.0
2009-07-31 13:13:00,0.657,0.6571,0.657,0.6571,118800000.0
2009-07-31 13:14:00,0.65705,0.6571,0.65705,0.6571,100200002.0
2009-07-31 13:15:00,0.65725,0.65725,0.65705,0.6571,142200004.0
2009-07-31 13:16:00,0.6571,0.6571,0.65705,0.6571,106000000.0
2009-07-31 13:17:00,0.65715,0.65735,0.6571,0.6573,532599997.0
2009-07-31 13:18:00,0.6573,0.6573,0.65715,0.6572,194999999.0
2009-07-31 13:19:00,0.6572,0.6572,0.65705,0.65705,181399996.0
2009-07-31 13:20:00,0.65715,0.65715,0.6571,0.65715,71400000.0
2009-07-31 13:21:00,0.65715,0.65715,0.657,0.6571,254399997.0
2009-07-31 13:22:00,0.6571,0.6572,0.657,0.6571,91000000.0
2009-07-31 13:23:00,0.6571,0.65725,0.6571,0.6572,138600000.0
2009-07-31 13:24:00,0.65715,0.65725,0.65715,0.6572,91199999.0
2009-07-31 13:25:00,0.6572,0.6572,0.65705,0.65705,73000001.0
2009-07-31 13:26:00,0.65705,0.65705,0.65675,0.6568,561399999.0
2009-07-31 13:27:00,0.65675,0.6569,0.65675,0.65675,220999999.0
2009-07-31 13:28:00,0.6568,0.65685,0.65665,0.6567,495800000.0
2009-07-31 13:29:00,0.65675,0.65705,0.6567,0.6568,355600001.0
2009-07-31 13:30:00,0.6568,0.6572,0.65665,0.6568,618000005.0
2009-07-31 13:31:00,0.65685,0.65685,0.6564,0.65665,338200006.0
2009-07-31 13:32:00,0.6567,0.65705,0.65655,0.6566,204000002.0
2009-07-31 13:33:00,0.6566,0.65665,0.65655,0.6566,407200005.0
2009-07-31 13:34:00,0.6566,0.6566,0.6561,0.6561,341999997.0
2009-07-31 13:35:00,0.65615,0.65615,0.6559,0.65595,257400000.0
2009-07-31 13:36:00,0.65595,0.65605,0.6559,0.6559,194800000.0
2009-07-31 13:37:00,0.6559,0.65605,0.6559,0.6559,496800000.0
2009-07-31 13:38:00,0.6559,0.6562,0.6559,0.6562,242399999.0
2009-07-31 13:39:00,0.6562,0.65635,0.65615,0.65635,171199999.0
2009-07-31 13:40:00,0.65635,0.65635,0.65615,0.65625,208200000.0
2009-07-31 13:41:00,0.6563,0.65645,0.65625,0.6563,124600000.0
2009-07-31 13:42:00,0.6563,0.6564,0.65625,0.65625,142000000.0
2009-07-31 13:43:00,0.6563,0.6563,0.6562,0.65625,116800000.0
2009-07-31 13:44:00,0.65625,0.65635,0.65615,0.6562,115000001.0
2009-07-31 13:45:00,0.6562,0.65635,0.65615,0.65635,205200002.0
2009-07-31 13:46:00,0.6562,0.65635,0.6562,0.6562,247800000.0
2009-07-31 13:47:00,0.6562,0.6562,0.6562,0.6562,92400000.0
2009-07-31 13:48:00,0.6562,0.6562,0.65585,0.65585,208999999.0
2009-07-31 13:49:00,0.65585,0.65615,0.6558,0.6559,219800002.0
2009-07-31 13:50:00,0.6559,0.6559,0.6554,0.6554,345800001.0
2009-07-31 13:51:00,0.6555,0.6557,0.6554,0.6554,203200001.0
2009-07-31 13:52:00,0.65535,0.65555,0.65525,0.6554,203199999.0
2009-07-31 13:53:00,0.6554,0.6555,0.6554,0.65545,68000000.0
2009-07-31 13:54:00,0.65545,0.65545,0.6554,0.6554,30000000.0
2009-07-31 13:55:00,0.65535,0.65555,0.65535,0.6554,440800000.0
2009-07-31 13:56:00,0.6554,0.6554,0.65535,0.65535,448199995.0
2009-07-31 13:57:00,0.65535,0.6557,0.65535,0.6557,325400002.0
2009-07-31 13:58:00,0.6557,0.65575,0.65565,0.6557,58400000.0
2009-07-31 13:59:00,0.65565,0.6557,0.65565,0.6557,78399998.0
2009-07-31 14:00:00,0.6557,0.6557,0.6556,0.6556,196400000.0
2009-07-31 14:01:00,0.6556,0.6557,0.6556,0.65565,35200000.0
2009-07-31 14:02:00,0.65565,0.65565,0.6555,0.65555,402000003.0
2009-07-31 14:03:00,0.6556,0.6556,0.6555,0.6555,333199999.0
2009-07-31 14:04:00,0.6555,0.6558,0.65545,0.6557,224200002.0
2009-07-31 14:05:00,0.6557,0.6557,0.6552,0.65525,114800000.0
2009-07-31 14:06:00,0.65525,0.6553,0.65515,0.6552,324199999.0
2009-07-31 14:07:00,0.6552,0.6553,0.65505,0.65515,401200000.0
2009-07-31 14:08:00,0.6552,0.65525,0.65515,0.65515,85700000.0
2009-07-31 14:09:00,0.65515,0.6552,0.65515,0.65515,82400000.0
2009-07-31 14:10:00,0.65515,0.65515,0.6551,0.6551,47000000.0
2009-07-31 14:11:00,0.6551,0.6553,0.6551,0.65515,247200000.0
2009-07-31 14:12:00,0.6551,0.6553,0.6551,0.6553,234400002.0
2009-07-31 14:13:00,0.6553,0.65535,0.65515,0.6552,159800000.0
2009-07-31 14:14:00,0.6552,0.65525,0.65515,0.65515,214700000.0
2009-07-31 14:15:00,0.65515,0.65545,0.65515,0.6552,230200000.0
2009-07-31 14:16:00,0.6552,0.6553,0.65515,0.6553,166800000.0
2009-07-31 14:17:00,0.65525,0.65525,0.65525,0.65525,10000000.0
2009-07-31 14:18:00,0.65525,0.65525,0.6552,0.6552,136000000.0
2009-07-31 14:19:00,0.6552,0.6553,0.65515,0.6553,58400000.0
2009-07-31 14:20:00,0.6552,0.6552,0.6552,0.6552,11000000.0
2009-07-31 14:21:00,0.6552,0.6552,0.6548,0.65495,157199998.0
2009-07-31 14:22:00,0.65495,0.6552,0.65495,0.6551,153200000.0
2009-07-31 14:23:00,0.65515,0.6552,0.655,0.6551,99600000.0
2009-07-31 14:24:00,0.6552,0.65525,0.6551,0.65525,119400000.0
2009-07-31 14:25:00,0.6553,0.65555,0.6553,0.6555,71600000.0
2009-07-31 14:26:00,0.6555,0.6556,0.65545,0.6555,81000000.0
2009-07-31 14:27:00,0.6555,0.6555,0.6552,0.65525,218800000.0
2009-07-31 14:28:00,0.6552,0.65565,0.65515,0.6556,253400000.0
2009-07-31 14:29:00,0.65555,0.6556,0.65535,0.65535,149600000.0
2009-07-31 14:30:00,0.6555,0.6559,0.6551,0.6552,546399995.0
2009-07-31 14:31:00,0.65515,0.65525,0.6549,0.655,111600000.0
2009-07-31 14:32:00,0.655,0.65505,0.6538,0.6541,251900000.0
2009-07-31 14:33:00,0.6541,0.65415,0.654,0.65415,80800000.0
2009-07-31 14:34:00,0.6542,0.6545,0.6542,0.6544,242600000.0
2009-07-31 14:35:00,0.6544,0.6545,0.6537,0.6537,227600000.0
2009-07-31 14:36:00,0.65375,0.6538,0.65325,0.65355,191600000.0
2009-07-31 14:37:00,0.65355,0.65355,0.65315,0.65315,181500000.0
2009-07-31 14:38:00,0.65315,0.6533,0.65275,0.65275,197000000.0
2009-07-31 14:39:00,0.65275,0.65375,0.65275,0.6536,327100000.0
2009-07-31 14:40:00,0.6538,0.6541,0.65375,0.65405,446600000.0
2009-07-31 14:41:00,0.654,0.65435,0.654,0.6542,397199999.0
2009-07-31 14:42:00,0.6542,0.6548,0.6542,0.65465,183999999.0
2009-07-31 14:43:00,0.6546,0.65475,0.6539,0.65435,396799999.0
2009-07-31 14:44:00,0.65435,0.655,0.6543,0.655,352399999.0
2009-07-31 14:45:00,0.65495,0.6553,0.6547,0.6553,385800000.0
2009-07-31 14:46:00,0.6553,0.6554,0.6549,0.6549,225200000.0
2009-07-31 14:47:00,0.6549,0.6552,0.6548,0.6552,292799999.0
2009-07-31 14:48:00,0.6552,0.6552,0.6549,0.655,249200000.0
2009-07-31 14:49:00,0.655,0.655,0.6547,0.6547,252800000.0
2009-07-31 14:50:00,0.6547,0.65485,0.6538,0.6541,383400001.0
2009-07-31 14:51:00,0.6541,0.65435,0.654,0.6542,509400001.0
2009-07-31 14:52:00,0.6542,0.6543,0.65405,0.65415,290999999.0
2009-07-31 14:53:00,0.65415,0.65435,0.654,0.6543,164800000.0
2009-07-31 14:54:00,0.65435,0.65455,0.6542,0.6544,236600000.0
2009-07-31 14:55:00,0.6544,0.6544,0.6541,0.6541,351999999.0
2009-07-31 14:56:00,0.6541,0.6541,0.6539,0.654,275400001.0
2009-07-31 14:57:00,0.654,0.65435,0.6539,0.6543,229199999.0
2009-07-31 14:58:00,0.6543,0.65455,0.6543,0.6543,295200000.0
2009-07-31 14:59:00,0.6541,0.6544,0.6541,0.6544,118000000.0
2009-07-31 15:00:00,0.65435,0.65495,0.65435,0.6549,140800000.0
2009-07-31 15:01:00,0.6549,0.65495,0.65465,0.6548,123400000.0
2009-07-31 15:02:00,0.6548,0.6548,0.654,0.6543,231600001.0
2009-07-31 15:03:00,0.6543,0.6543,0.65405,0.65405,350000001.0
2009-07-31 15:04:00,0.65405,0.6546,0.65405,0.6545,430400002.0
2009-07-31 15:05:00,0.6545,0.6545,0.6541,0.6542,215399998.0
2009-07-31 15:06:00,0.6542,0.6542,0.6535,0.6535,335300000.0
2009-07-31 15:07:00,0.6535,0.6539,0.6535,0.6537,318600000.0
2009-07-31 15:08:00,0.65375,0.65395,0.65375,0.65385,579800006.0
2009-07-31 15:09:00,0.65385,0.65385,0.65375,0.6538,412800002.0
2009-07-31 15:10:00,0.6538,0.6538,0.6536,0.6536,295600003.0
2009-07-31 15:11:00,0.6536,0.6536,0.65325,0.6534,356800001.0
2009-07-31 15:12:00,0.6534,0.6534,0.6533,0.6534,145600000.0
2009-07-31 15:13:00,0.6535,0.654,0.65335,0.6534,229599999.0
2009-07-31 15:14:00,0.6534,0.6536,0.653,0.6535,341400001.0
2009-07-31 15:15:00,0.6535,0.6535,0.65295,0.653,267200000.0
2009-07-31 15:16:00,0.653,0.65335,0.65295,0.6533,180000000.0
2009-07-31 15:17:00,0.6533,0.6536,0.6532,0.6532,233600000.0
2009-07-31 15:18:00,0.65315,0.65375,0.65315,0.65375,334200001.0
2009-07-31 15:19:00,0.6538,0.65445,0.6538,0.6543,292999999.0
2009-07-31 15:20:00,0.65435,0.65475,0.6543,0.6547,342400000.0
2009-07-31 15:21:00,0.6547,0.65495,0.6547,0.6548,120000000.0
2009-07-31 15:22:00,0.6549,0.6549,0.65455,0.6546,147399999.0
2009-07-31 15:23:00,0.65465,0.65495,0.6546,0.6548,160000000.0
2009-07-31 15:24:00,0.6548,0.655,0.6548,0.655,129200000.0
2009-07-31 15:25:00,0.655,0.65525,0.6547,0.6547,235000001.0
2009-07-31 15:26:00,0.6547,0.6553,0.6547,0.6552,256000005.0
2009-07-31 15:27:00,0.6552,0.6558,0.6552,0.6553,178900000.0
2009-07-31 15:28:00,0.6553,0.6559,0.65525,0.6557,142800000.0
2009-07-31 15:29:00,0.6557,0.6557,0.6556,0.6557,76000000.0
2009-07-31 15:30:00,0.6557,0.6558,0.65555,0.65565,166800001.0
2009-07-31 15:31:00,0.65565,0.65565,0.6553,0.65555,169599999.0
2009-07-31 15:32:00,0.6556,0.65605,0.6556,0.6558,238999998.0
2009-07-31 15:33:00,0.6558,0.6561,0.65575,0.65595,375399999.0
2009-07-31 15:34:00,0.656,0.65635,0.65595,0.6562,273200000.0
2009-07-31 15:35:00,0.6562,0.65625,0.656,0.65615,229200001.0
2009-07-31 15:36:00,0.65615,0.6563,0.656,0.6563,365600001.0
2009-07-31 15:37:00,0.6562,0.6563,0.65585,0.656,565999997.0
2009-07-31 15:38:00,0.656,0.6561,0.6558,0.65585,423600002.0
2009-07-31 15:39:00,0.65585,0.6562,0.65585,0.65585,334400000.0
2009-07-31 15:40:00,0.65585,0.6561,0.65585,0.65605,208799995.0
2009-07-31 15:41:00,0.65605,0.6564,0.65605,0.65615,87399998.0
2009-07-31 15:42:00,0.6561,0.657,0.65605,0.657,317400002.0
2009-07-31 15:43:00,0.6568,0.6571,0.6567,0.6569,92000000.0
2009-07-31 15:44:00,0.6568,0.657,0.6562,0.65645,336999999.0
2009-07-31 15:45:00,0.6564,0.6568,0.6562,0.6568,870599996.0
2009-07-31 15:46:00,0.6568,0.65705,0.6566,0.65685,555000000.0
2009-07-31 15:47:00,0.65685,0.65695,0.65665,0.6569,582199993.0
2009-07-31 15:48:00,0.65685,0.65685,0.6562,0.65635,723399994.0
2009-07-31 15:49:00,0.6564,0.6565,0.65595,0.65595,270199998.0
2009-07-31 15:50:00,0.65595,0.65675,0.6556,0.6564,687799998.0
2009-07-31 15:51:00,0.6564,0.65655,0.65535,0.65545,734000000.0
2009-07-31 15:52:00,0.65545,0.6557,0.65545,0.65555,445600002.0
2009-07-31 15:53:00,0.65555,0.656,0.65555,0.65595,404399995.0
2009-07-31 15:54:00,0.65595,0.65605,0.6558,0.65605,339200001.0
2009-07-31 15:55:00,0.65605,0.65625,0.65595,0.65625,572799998.0
2009-07-31 15:56:00,0.65625,0.65635,0.65605,0.65625,271599998.0
2009-07-31 15:57:00,0.65625,0.65655,0.65615,0.6563,188800000.0
2009-07-31 15:58:00,0.6563,0.65645,0.65555,0.65555,518199999.0
2009-07-31 15:59:00,0.65555,0.65555,0.655,0.6551,770999999.0
2009-07-31 16:00:00,0.6551,0.65525,0.6547,0.65485,1017400003.0
2009-07-31 16:01:00,0.65475,0.65475,0.65405,0.6542,749799992.0
2009-07-31 16:02:00,0.65425,0.6546,0.65405,0.6546,914599998.0
2009-07-31 16:03:00,0.6546,0.6551,0.6546,0.655,551199995.0
2009-07-31 16:04:00,0.65495,0.6558,0.6547,0.65575,721799993.0
2009-07-31 16:05:00,0.65575,0.65575,0.65485,0.6552,720199998.0
2009-07-31 16:06:00,0.65515,0.6555,0.65485,0.6554,986399993.0
2009-07-31 16:07:00,0.6554,0.6558,0.6553,0.65565,776000003.0
2009-07-31 16:08:00,0.6556,0.65565,0.65515,0.65515,689399998.0
2009-07-31 16:09:00,0.6551,0.65625,0.6551,0.656,836799997.0
2009-07-31 16:10:00,0.656,0.6567,0.65595,0.6564,499200003.0
2009-07-31 16:11:00,0.6564,0.65705,0.6564,0.6567,723000001.0
2009-07-31 16:12:00,0.6567,0.6568,0.6565,0.6566,675999998.0
2009-07-31 16:13:00,0.6566,0.65665,0.656,0.65615,462799999.0
2009-07-31 16:14:00,0.6562,0.657,0.65615,0.65695,541999996.0
2009-07-31 16:15:00,0.6569,0.657,0.65665,0.6569,358600002.0
2009-07-31 16:16:00,0.6569,0.65715,0.65685,0.65715,191000001.0
2009-07-31 16:17:00,0.65715,0.65785,0.65705,0.6571,555400000.0
2009-07-31 16:18:00,0.6571,0.6582,0.6571,0.65805,750799997.0
2009-07-31 16:19:00,0.65795,0.65795,0.65715,0.65735,703200001.0
2009-07-31 16:20:00,0.65735,0.65765,0.65715,0.65735,806799998.0
2009-07-31 16:21:00,0.6574,0.65755,0.6572,0.6573,706199997.0
2009-07-31 16:22:00,0.6573,0.6573,0.6571,0.6571,583599998.0
2009-07-31 16:23:00,0.6571,0.6575,0.65705,0.6572,393799999.0
2009-07-31 16:24:00,0.6572,0.6573,0.657,0.6571,282900000.0
2009-07-31 16:25:00,0.6571,0.6573,0.6567,0.6567,663199997.0
2009-07-31 16:26:00,0.6567,0.65695,0.65665,0.6567,457399998.0
2009-07-31 16:27:00,0.6567,0.65705,0.6566,0.6568,524199999.0
2009-07-31 16:28:00,0.6569,0.65715,0.6568,0.6571,789599999.0
2009-07-31 16:29:00,0.657,0.65725,0.6568,0.6572,330600001.0
2009-07-31 16:30:00,0.6572,0.6575,0.6572,0.6575,488400001.0
2009-07-31 16:31:00,0.6575,0.6575,0.6571,0.6571,568899999.0
2009-07-31 16:32:00,0.6573,0.65745,0.65715,0.6573,385000002.0
2009-07-31 16:33:00,0.6573,0.6576,0.6572,0.6576,248800002.0
2009-07-31 16:34:00,0.65745,0.6575,0.6573,0.65735,428399996.0
2009-07-31 16:35:00,0.6573,0.6574,0.6571,0.6571,468199995.0
2009-07-31 16:36:00,0.6571,0.6573,0.6571,0.6573,322199999.0
2009-07-31 16:37:00,0.6573,0.6573,0.6569,0.657,420399999.0
2009-07-31 16:38:00,0.657,0.65715,0.6569,0.6571,343400000.0
2009-07-31 16:39:00,0.6571,0.65735,0.6571,0.65725,241600000.0
2009-07-31 16:40:00,0.65735,0.6575,0.6573,0.65745,559199997.0
2009-07-31 16:41:00,0.6574,0.65745,0.65725,0.65735,308200000.0
2009-07-31 16:42:00,0.6573,0.65735,0.657,0.6571,139999999.0
2009-07-31 16:43:00,0.6571,0.65765,0.6571,0.6575,567600000.0
2009-07-31 16:44:00,0.6575,0.65815,0.6575,0.65795,579199990.0
2009-07-31 16:45:00,0.658,0.6581,0.65795,0.658,709800001.0
2009-07-31 16:46:00,0.658,0.658,0.6576,0.65795,529200000.0
2009-07-31 16:47:00,0.6579,0.65825,0.65785,0.658,695399989.0
2009-07-31 16:48:00,0.658,0.65805,0.6577,0.6579,664999991.0
2009-07-31 16:49:00,0.6578,0.6578,0.6574,0.65765,803599999.0
2009-07-31 16:50:00,0.6577,0.6578,0.65765,0.6577,600399994.0
2009-07-31 16:51:00,0.6577,0.65775,0.6575,0.65775,430800001.0
2009-07-31 16:52:00,0.6576,0.6579,0.6576,0.6579,201800001.0
2009-07-31 16:53:00,0.6579,0.65805,0.6579,0.65795,94200000.0
2009-07-31 16:54:00,0.6579,0.65795,0.65735,0.6574,258399999.0
2009-07-31 16:55:00,0.6574,0.65765,0.65735,0.65765,597800003.0
2009-07-31 16:56:00,0.6577,0.6581,0.6577,0.65805,136600001.0
2009-07-31 16:57:00,0.65805,0.65815,0.658,0.658,140400000.0
2009-07-31 16:58:00,0.65805,0.65825,0.65805,0.65815,140800000.0
2009-07-31 16:59:00,0.65815,0.65865,0.6581,0.6583,917600005.0
2009-07-31 17:00:00,0.6581,0.65825,0.6578,0.65815,640399998.0
2009-07-31 17:01:00,0.65815,0.65815,0.6575,0.6578,286199999.0
2009-07-31 17:02:00,0.6578,0.65785,0.65755,0.65755,231599999.0
2009-07-31 17:03:00,0.6576,0.658,0.6576,0.6576,271600001.0
2009-07-31 17:04:00,0.6576,0.6578,0.65755,0.6577,364800002.0
2009-07-31 17:05:00,0.6576,0.658,0.65755,0.658,499200007.0
2009-07-31 17:06:00,0.65795,0.65795,0.6574,0.6574,108600000.0
2009-07-31 17:07:00,0.6574,0.6574,0.657,0.65715,292000001.0
2009-07-31 17:08:00,0.6572,0.6572,0.6571,0.6572,123800001.0
2009-07-31 17:09:00,0.6572,0.6573,0.6571,0.6573,224600001.0
2009-07-31 17:10:00,0.6572,0.65735,0.65715,0.6572,192000001.0
2009-07-31 17:11:00,0.6572,0.6576,0.65715,0.65755,295200003.0
2009-07-31 17:12:00,0.65755,0.6577,0.65755,0.65755,43200000.0
2009-07-31 17:13:00,0.65755,0.65845,0.65755,0.6583,527800002.0
2009-07-31 17:14:00,0.65825,0.65885,0.65815,0.65885,424399998.0
2009-07-31 17:15:00,0.65885,0.6589,0.6585,0.6589,257599999.0
2009-07-31 17:16:00,0.65885,0.659,0.65845,0.6585,567599996.0
2009-07-31 17:17:00,0.65845,0.65845,0.65785,0.65785,152999999.0
2009-07-31 17:18:00,0.6578,0.65805,0.65765,0.65775,1004399991.0
2009-07-31 17:19:00,0.65775,0.65805,0.6573,0.65795,584399998.0
2009-07-31 17:20:00,0.65795,0.65855,0.65795,0.65855,457799999.0
2009-07-31 17:21:00,0.65855,0.6592,0.65855,0.6591,114000000.0
2009-07-31 17:22:00,0.6592,0.6592,0.659,0.6591,70000000.0
2009-07-31 17:23:00,0.6591,0.6591,0.6588,0.6588,219800001.0
2009-07-31 17:24:00,0.6588,0.6588,0.6585,0.65855,273800006.0
2009-07-31 17:25:00,0.6585,0.6593,0.6585,0.6592,188999999.0
2009-07-31 17:26:00,0.6591,0.6594,0.659,0.6593,78000000.0
2009-07-31 17:27:00,0.6593,0.65945,0.6592,0.6593,107600000.0
2009-07-31 17:28:00,0.65925,0.6596,0.65925,0.6594,189199999.0
2009-07-31 17:29:00,0.6594,0.6596,0.65925,0.6593,184200000.0
2009-07-31 17:30:00,0.6593,0.6593,0.6588,0.6588,240800001.0
2009-07-31 17:31:00,0.6588,0.65905,0.65875,0.65885,321000001.0
2009-07-31 17:32:00,0.65885,0.65905,0.65875,0.65875,475000001.0
2009-07-31 17:33:00,0.65875,0.65875,0.6581,0.6583,273600001.0
2009-07-31 17:34:00,0.6583,0.65835,0.65805,0.65835,140199999.0
2009-07-31 17:35:00,0.6583,0.65895,0.6583,0.65885,355200000.0
2009-07-31 17:36:00,0.6588,0.6591,0.6587,0.65905,355800000.0
2009-07-31 17:37:00,0.6591,0.65915,0.6591,0.6591,136600000.0
2009-07-31 17:38:00,0.6591,0.65915,0.6591,0.6591,146600000.0
2009-07-31 17:39:00,0.65905,0.65905,0.6586,0.65865,141800000.0
2009-07-31 17:40:00,0.65865,0.65865,0.6583,0.65855,275400000.0
2009-07-31 17:41:00,0.65855,0.65875,0.65855,0.65855,297000001.0
2009-07-31 17:42:00,0.6586,0.6587,0.6585,0.65855,164200000.0
2009-07-31 17:43:00,0.6586,0.6592,0.65855,0.6588,185599999.0
2009-07-31 17:44:00,0.6587,0.65915,0.6586,0.65875,237600001.0
2009-07-31 17:45:00,0.65875,0.659,0.6586,0.65865,150400001.0
2009-07-31 17:46:00,0.6587,0.6588,0.65865,0.65865,213399998.0
2009-07-31 17:47:00,0.65865,0.6588,0.6586,0.6587,44000001.0
2009-07-31 17:48:00,0.6587,0.6588,0.6586,0.65865,156200002.0
2009-07-31 17:49:00,0.65865,0.6588,0.6586,0.6587,175600003.0
2009-07-31 17:50:00,0.6587,0.6588,0.65865,0.6588,154800000.0
2009-07-31 17:51:00,0.6589,0.6592,0.6588,0.65905,113799999.0
2009-07-31 17:52:00,0.65905,0.65925,0.65905,0.65925,187399999.0
2009-07-31 17:53:00,0.65925,0.6595,0.65925,0.6595,221600000.0
2009-07-31 17:54:00,0.65955,0.6604,0.65955,0.66015,482600000.0
2009-07-31 17:55:00,0.66015,0.66045,0.6595,0.6595,315800000.0
2009-07-31 17:56:00,0.6595,0.66015,0.6595,0.65995,367400000.0
2009-07-31 17:57:00,0.6598,0.6598,0.65905,0.65965,422600002.0
2009-07-31 17:58:00,0.65965,0.6603,0.65955,0.6602,484199999.0
2009-07-31 17:59:00,0.6602,0.6602,0.6595,0.6598,270000000.0
2009-07-31 18:00:00,0.6598,0.66,0.6596,0.6597,235200002.0
2009-07-31 18:01:00,0.6597,0.6597,0.6589,0.65905,254000000.0
2009-07-31 18:02:00,0.65905,0.6592,0.6588,0.65905,304800000.0
2009-07-31 18:03:00,0.65905,0.6593,0.659,0.6591,131000000.0
2009-07-31 18:04:00,0.65915,0.65925,0.659,0.6592,376799999.0
2009-07-31 18:05:00,0.6592,0.65935,0.65895,0.65895,273500000.0
2009-07-31 18:06:00,0.65895,0.6591,0.65895,0.6591,156200000.0
2009-07-31 18:07:00,0.6591,0.6591,0.659,0.6591,189400000.0
2009-07-31 18:08:00,0.6591,0.6594,0.6591,0.6594,155000000.0
2009-07-31 18:09:00,0.65935,0.65965,0.65905,0.65965,241800000.0
2009-07-31 18:10:00,0.65965,0.65995,0.6595,0.6599,281200001.0
2009-07-31 18:11:00,0.65985,0.65995,0.65965,0.6597,264000000.0
2009-07-31 18:12:00,0.6597,0.66005,0.6595,0.6598,383900000.0
2009-07-31 18:13:00,0.6598,0.65985,0.65935,0.6598,514400000.0
2009-07-31 18:14:00,0.6598,0.6599,0.65975,0.65985,166200001.0
2009-07-31 18:15:00,0.6598,0.6599,0.6595,0.6596,411600002.0
2009-07-31 18:16:00,0.65955,0.6601,0.65945,0.66005,147599999.0
2009-07-31 18:17:00,0.66015,0.66055,0.6598,0.6599,99600000.0
2009-07-31 18:18:00,0.66,0.66025,0.65995,0.6602,151000000.0
2009-07-31 18:19:00,0.66015,0.66055,0.66005,0.66005,63400000.0
2009-07-31 18:20:00,0.6602,0.66045,0.6601,0.6603,75800000.0
2009-07-31 18:21:00,0.6603,0.6603,0.6601,0.6602,162000000.0
2009-07-31 18:22:00,0.6602,0.6602,0.6601,0.6602,29400000.0
2009-07-31 18:23:00,0.6601,0.66035,0.6596,0.6596,308300000.0
2009-07-31 18:24:00,0.6596,0.66005,0.6596,0.65975,290599998.0
2009-07-31 18:25:00,0.65975,0.65975,0.65965,0.65975,12000000.0
2009-07-31 18:26:00,0.6599,0.66025,0.65975,0.65975,341200000.0
2009-07-31 18:27:00,0.6597,0.65995,0.65965,0.65985,98000001.0
2009-07-31 18:28:00,0.65985,0.66,0.65985,0.66,127000000.0
2009-07-31 18:29:00,0.66,0.6603,0.65985,0.66,355399999.0
2009-07-31 18:30:00,0.65995,0.66025,0.65985,0.6599,150400000.0
2009-07-31 18:31:00,0.65995,0.66025,0.6595,0.6599,351800000.0
2009-07-31 18:32:00,0.65995,0.65995,0.6595,0.6595,340600001.0
2009-07-31 18:33:00,0.6595,0.65955,0.6595,0.6595,98200000.0
2009-07-31 18:34:00,0.6595,0.6596,0.65945,0.65945,52000000.0
2009-07-31 18:35:00,0.65945,0.65945,0.6593,0.6593,90200000.0
2009-07-31 18:36:00,0.6593,0.65935,0.65915,0.65915,103800000.0
2009-07-31 18:37:00,0.65915,0.6592,0.65905,0.65905,122200000.0
2009-07-31 18:38:00,0.6591,0.6593,0.659,0.6593,93000000.0
2009-07-31 18:39:00,0.65935,0.65945,0.65915,0.6592,214800002.0
2009-07-31 18:40:00,0.6592,0.6592,0.65915,0.65915,8100000.0
2009-07-31 18:41:00,0.65915,0.65945,0.659,0.65915,145600000.0
2009-07-31 18:42:00,0.65915,0.65915,0.65875,0.6591,99200000.0
2009-07-31 18:43:00,0.6591,0.65915,0.6591,0.65915,51800000.0
2009-07-31 18:44:00,0.65915,0.65915,0.65915,0.65915,92000000.0
2009-07-31 18:45:00,0.65915,0.65925,0.65915,0.65915,94400000.0
2009-07-31 18:46:00,0.6592,0.65935,0.6592,0.65935,56000000.0
2009-07-31 18:47:00,0.65935,0.65945,0.65935,0.65945,52000000.0
2009-07-31 18:48:00,0.6595,0.65995,0.6595,0.6599,190200002.0
2009-07-31 18:49:00,0.65995,0.66,0.65985,0.65985,147000000.0
2009-07-31 18:50:00,0.66,0.66,0.6597,0.6599,184400000.0
2009-07-31 18:51:00,0.6598,0.6598,0.65915,0.65935,329199999.0
2009-07-31 18:52:00,0.6594,0.6594,0.6594,0.6594,48800000.0
2009-07-31 18:53:00,0.6594,0.6597,0.6594,0.65955,121600000.0
2009-07-31 18:54:00,0.65955,0.65965,0.6595,0.65965,79400000.0
2009-07-31 18:55:00,0.6596,0.6601,0.6595,0.6599,19400000.0
2009-07-31 18:56:00,0.65985,0.65995,0.6598,0.6598,46400000.0
2009-07-31 18:57:00,0.65995,0.66,0.65965,0.66,47000000.0
2009-07-31 18:58:00,0.66,0.66,0.65985,0.65995,11200000.0
2009-07-31 18:59:00,0.6598,0.6598,0.6588,0.65895,350000002.0
2009-07-31 19:00:00,0.65905,0.65945,0.65905,0.65945,135800002.0
2009-07-31 19:01:00,0.6594,0.65945,0.6594,0.65945,118400000.0
2009-07-31 19:02:00,0.65945,0.65945,0.6594,0.65945,70000000.0
2009-07-31 19:03:00,0.65945,0.65945,0.65945,0.65945,14800000.0
2009-07-31 19:04:00,0.65945,0.6595,0.65945,0.6595,14800000.0
2009-07-31 19:05:00,0.6596,0.6597,0.6596,0.6596,4200000.0
2009-07-31 19:06:00,0.6596,0.6596,0.65955,0.65955,29600000.0
2009-07-31 19:07:00,0.6596,0.6596,0.65955,0.65955,102600000.0
2009-07-31 19:08:00,0.65955,0.65955,0.6594,0.6594,163200002.0
2009-07-31 19:09:00,0.6594,0.6594,0.6593,0.6593,27600000.0
2009-07-31 19:10:00,0.65904,0.65946,0.65871,0.65931,414599999.0
2009-07-31 19:11:00,0.6593,0.6593,0.6593,0.6593,14800000.0
2009-07-31 19:12:00,0.65925,0.65925,0.65925,0.65925,7400000.0
2009-07-31 19:13:00,0.65925,0.6595,0.65925,0.6595,86200000.0
2009-07-31 19:14:00,0.6594,0.6594,0.65925,0.65925,50800000.0
2009-07-31 19:15:00,0.6591,0.6591,0.6588,0.65905,337400004.0
2009-07-31 19:16:00,0.65905,0.6591,0.65905,0.6591,85000000.0
2009-07-31 19:17:00,0.6591,0.6591,0.65895,0.65895,89000000.0
2009-07-31 19:18:00,0.65895,0.65905,0.65895,0.65905,46800000.0
2009-07-31 19:19:00,0.659,0.6591,0.6589,0.6589,102200000.0
2009-07-31 19:20:00,0.6589,0.65895,0.6588,0.65885,88000000.0
2009-07-31 19:21:00,0.6589,0.6589,0.6589,0.6589,14800000.0
2009-07-31 19:22:00,0.6589,0.6589,0.65885,0.65885,21200000.0
2009-07-31 19:23:00,0.65873,0.6588,0.6587,0.6587,149000000.0
2009-07-31 19:24:00,0.6589,0.6589,0.6589,0.6589,7400000.0
2009-07-31 19:25:00,0.65852,0.65875,0.65842,0.6585,150199999.0
2009-07-31 19:26:00,0.6588,0.6588,0.6588,0.6588,15400000.0
2009-07-31 19:27:00,0.65885,0.65895,0.6588,0.6589,91200000.0
2009-07-31 19:28:00,0.6589,0.65895,0.6589,0.65895,23600000.0
2009-07-31 19:29:00,0.65895,0.65915,0.65895,0.65915,41800000.0
2009-07-31 19:30:00,0.65915,0.65975,0.65915,0.6596,113200000.0
2009-07-31 19:31:00,0.6597,0.65985,0.6596,0.6596,135600000.0
2009-07-31 19:32:00,0.6596,0.6596,0.6595,0.6595,51800000.0
2009-07-31 19:33:00,0.65935,0.65935,0.65935,0.65935,28600000.0
2009-07-31 19:34:00,0.65935,0.65945,0.65925,0.65945,93000000.0
2009-07-31 19:35:00,0.65935,0.65975,0.6593,0.65945,249400001.0
2009-07-31 19:36:00,0.6595,0.6595,0.6593,0.65945,185799999.0
2009-07-31 19:37:00,0.65935,0.6596,0.65935,0.6595,61200000.0
2009-07-31 19:38:00,0.65935,0.65965,0.65935,0.65955,151400001.0
2009-07-31 19:39:00,0.65945,0.65945,0.65925,0.6593,49800000.0
2009-07-31 19:40:00,0.65935,0.6596,0.65935,0.65955,130399999.0
2009-07-31 19:41:00,0.65955,0.6597,0.65925,0.6595,330200001.0
2009-07-31 19:42:00,0.65965,0.65975,0.6592,0.6594,113200000.0
2009-07-31 19:43:00,0.6594,0.6596,0.6594,0.6596,41400001.0
2009-07-31 19:44:00,0.6596,0.6597,0.6596,0.6596,39600000.0
2009-07-31 19:45:00,0.6596,0.65965,0.6596,0.6596,51600000.0
2009-07-31 19:46:00,0.6596,0.65975,0.6596,0.6597,14200000.0
2009-07-31 19:47:00,0.65965,0.66015,0.65965,0.66015,87800000.0
2009-07-31 19:48:00,0.66015,0.66015,0.66015,0.66015,30400000.0
2009-07-31 19:49:00,0.66015,0.6605,0.66015,0.6605,89200000.0
2009-07-31 19:50:00,0.6604,0.6604,0.6604,0.6604,4800000.0
2009-07-31 19:51:00,0.6604,0.6604,0.6604,0.6604,3200000.0
2009-07-31 19:52:00,0.66055,0.66055,0.6605,0.6605,12800000.0
2009-07-31 19:53:00,0.6604,0.6604,0.66035,0.66035,18400000.0
2009-07-31 19:54:00,0.66045,0.66045,0.6602,0.6602,13400000.0
2009-07-31 19:55:00,0.6602,0.66025,0.66005,0.66015,45000000.0
2009-07-31 19:56:00,0.6602,0.6603,0.6602,0.6603,25200000.0
2009-07-31 19:57:00,0.66025,0.66025,0.66025,0.66025,7200000.0
2009-07-31 19:58:00,0.6602,0.66035,0.6602,0.66035,29800000.0
2009-07-31 19:59:00,0.66035,0.66055,0.66015,0.66025,173000000.0
2009-07-31 20:00:00,0.66025,0.6603,0.6602,0.6602,71800000.0
2009-07-31 20:01:00,0.6602,0.6602,0.6602,0.6602,10600000.0
2009-07-31 20:02:00,0.6597,0.66016,0.6597,0.66007,15600000.0
2009-07-31 20:03:00,0.66004,0.66012,0.65974,0.65995,56600000.0
2009-07-31 20:04:00,0.6603,0.6606,0.6603,0.6606,46400000.0
2009-07-31 20:05:00,0.6606,0.6606,0.6605,0.6605,11800000.0
2009-07-31 20:06:00,0.6605,0.6605,0.6605,0.6605,11200000.0
2009-07-31 20:07:00,0.6605,0.6605,0.6605,0.6605,17800000.0
2009-07-31 20:08:00,0.6605,0.66055,0.6603,0.6603,129800000.0
2009-07-31 20:09:00,0.66035,0.6605,0.6603,0.6605,49200000.0
2009-07-31 20:10:00,0.6605,0.66065,0.6604,0.6606,188400000.0
2009-07-31 20:11:00,0.6606,0.66165,0.66055,0.66165,168200000.0
2009-07-31 20:12:00,0.66165,0.662,0.66155,0.66195,293199998.0
2009-07-31 20:13:00,0.66195,0.66195,0.6619,0.6619,35200000.0
2009-07-31 20:14:00,0.66173,0.66178,0.66152,0.66152,76400000.0
2009-07-31 20:15:00,0.6618,0.66195,0.66175,0.66195,92200000.0
2009-07-31 20:16:00,0.66195,0.6621,0.6618,0.6619,483600000.0
2009-07-31 20:17:00,0.66195,0.66195,0.6617,0.6617,356600000.0
2009-07-31 20:18:00,0.6617,0.66195,0.66155,0.6619,287200003.0
2009-07-31 20:19:00,0.6619,0.66195,0.66185,0.6619,260400000.0
2009-07-31 20:20:00,0.66195,0.66195,0.6619,0.6619,273600000.0
2009-07-31 20:21:00,0.66153,0.66175,0.66146,0.66161,106600000.0
2009-07-31 20:22:00,0.6619,0.6619,0.6619,0.6619,24000000.0
2009-07-31 20:23:00,0.6619,0.6619,0.66155,0.66185,225600001.0
2009-07-31 20:24:00,0.66185,0.66185,0.66155,0.66155,422000000.0
2009-07-31 20:25:00,0.66165,0.66175,0.66165,0.66175,36000000.0
2009-07-31 20:26:00,0.6617,0.66175,0.66155,0.6616,52199999.0
2009-07-31 20:27:00,0.6616,0.6617,0.6616,0.6617,31800000.0
2009-07-31 20:28:00,0.6617,0.66195,0.6616,0.6618,55599999.0
2009-07-31 20:29:00,0.6618,0.6618,0.6618,0.6618,1800000.0
2009-07-31 20:30:00,0.6618,0.66215,0.6618,0.6621,24200000.0
2009-07-31 20:31:00,0.66215,0.66235,0.66215,0.66215,39400000.0
2009-07-31 20:32:00,0.66225,0.6624,0.66205,0.66205,59600000.0
2009-07-31 20:33:00,0.66205,0.6622,0.662,0.6622,61799999.0
2009-07-31 20:34:00,0.6622,0.6622,0.6619,0.66195,93200000.0
2009-07-31 20:35:00,0.66195,0.6621,0.66195,0.66205,52799999.0
2009-07-31 20:36:00,0.66205,0.66205,0.66205,0.66205,3200000.0
2009-07-31 20:37:00,0.66205,0.6621,0.66205,0.66205,132000000.0
2009-07-31 20:38:00,0.662,0.6621,0.662,0.6621,61600000.0
2009-07-31 20:39:00,0.6622,0.6622,0.65635,0.65875,264000001.0
2009-07-31 20:40:00,0.65988,0.6614,0.65895,0.66135,570600005.0
2009-07-31 20:41:00,0.66135,0.6615,0.66075,0.66075,309000003.0
2009-07-31 20:42:00,0.6609,0.6613,0.6606,0.6613,159999999.0
2009-07-31 20:43:00,0.6613,0.6613,0.6613,0.6613,2000000.0
2009-07-31 20:44:00,0.66125,0.6613,0.6612,0.6612,7000000.0
2009-07-31 20:45:00,0.66078,0.661,0.66078,0.661,6000000.0
2009-07-31 20:46:00,0.6612,0.66125,0.6612,0.66125,4000000.0
2009-07-31 20:47:00,0.66125,0.66125,0.6611,0.6611,69800000.0
2009-07-31 20:48:00,0.6611,0.6611,0.66105,0.6611,414300000.0
2009-07-31 20:49:00,0.6611,0.6611,0.6611,0.6611,22200000.0
2009-07-31 20:50:00,0.6611,0.6611,0.6611,0.6611,195400000.0
2009-07-31 20:51:00,0.6611,0.6611,0.6611,0.6611,10600000.0
2009-07-31 20:52:00,0.6611,0.6611,0.6609,0.6609,28800000.0
2009-07-31 20:53:00,0.66085,0.6611,0.6607,0.6608,574600001.0
2009-07-31 20:54:00,0.661,0.6611,0.6607,0.66105,422400003.0
2009-07-31 20:55:00,0.6611,0.6611,0.661,0.661,155000000.0
2009-07-31 20:56:00,0.661,0.661,0.661,0.661,4800000.0
2009-07-31 20:57:00,0.661,0.661,0.6605,0.6605,356000000.0
2009-07-31 20:58:00,0.6605,0.66085,0.6604,0.66075,144800000.0
2009-07-31 20:59:00,0.66075,0.66075,0.6604,0.66065,178599998.0
2009-07-31 21:00:00,0.6607,0.6607,0.66065,0.6607,71000001.0
2009-07-31 21:01:00,0.66085,0.66085,0.6607,0.66085,83000000.0
2009-07-31 21:02:00,0.66085,0.66085,0.66085,0.66085,3200000.0
2009-07-31 21:03:00,0.66095,0.661,0.66095,0.661,40000000.0
2009-07-31 21:04:00,0.661,0.661,0.661,0.661,16000000.0
2009-07-31 21:05:00,0.661,0.661,0.661,0.661,11200000.0
2009-07-31 21:06:00,0.6611,0.6612,0.6611,0.6612,85800000.0
2009-07-31 21:07:00,0.66115,0.6612,0.66115,0.6612,75000001.0
2009-07-31 21:08:00,0.66115,0.66115,0.6611,0.6611,36399999.0
2009-07-31 21:09:00,0.6611,0.6611,0.6608,0.6608,73800000.0
2009-07-31 21:10:00,0.6608,0.6612,0.6608,0.6612,142200000.0
2009-07-31 21:11:00,0.66115,0.6612,0.66115,0.6612,32000000.0
2009-07-31 21:12:00,0.6612,0.66155,0.66115,0.66125,127999999.0
2009-07-31 21:13:00,0.66125,0.66125,0.66125,0.66125,17600000.0
2009-07-31 21:14:00,0.6613,0.6615,0.6613,0.6615,76800000.0
2009-07-31 21:15:00,0.6615,0.6615,0.6615,0.6615,16000000.0
2009-07-31 21:16:00,0.66136,0.66148,0.66131,0.66132,84000000.0
2009-07-31 21:17:00,0.66134,0.66143,0.66134,0.66142,32400000.0
2009-07-31 21:18:00,0.66152,0.66156,0.66145,0.66146,83600000.0
2009-07-31 21:19:00,0.66137,0.66145,0.66101,0.66145,171400000.0
2009-07-31 21:20:00,0.6614,0.66188,0.66137,0.66188,32600000.0
2009-07-31 21:21:00,0.6615,0.6615,0.6615,0.6615,14400000.0
2009-07-31 21:22:00,0.66155,0.6616,0.66155,0.66155,24000000.0
2009-07-31 21:23:00,0.66155,0.662,0.66155,0.66195,175599999.0
2009-07-31 21:24:00,0.66195,0.66195,0.66165,0.66165,352400000.0
2009-07-31 21:25:00,0.66165,0.66195,0.66165,0.66195,206000000.0
2009-07-31 21:26:00,0.6619,0.66195,0.6619,0.66195,73800000.0
2009-07-31 21:27:00,0.66152,0.66165,0.66139,0.66159,46000000.0
2009-07-31 21:28:00,0.66164,0.66186,0.66164,0.66165,49400000.0
2009-07-31 21:29:00,0.66205,0.66205,0.66195,0.66195,28800001.0
2009-07-31 21:30:00,0.66195,0.66195,0.6618,0.6618,116799999.0
2009-07-31 21:31:00,0.66185,0.66185,0.66185,0.66185,3200000.0
2009-07-31 21:32:00,0.66185,0.66185,0.66185,0.66185,1600000.0
2009-07-31 21:33:00,0.6614,0.66164,0.66133,0.66164,37800000.0
2009-07-31 21:34:00,0.66185,0.66185,0.66185,0.66185,3200000.0
2009-07-31 21:35:00,0.6618,0.6618,0.66175,0.66175,41999999.0
2009-07-31 21:36:00,0.66175,0.66175,0.66175,0.66175,59000001.0
2009-07-31 21:37:00,0.6618,0.66235,0.6618,0.6621,190999999.0
2009-07-31 21:38:00,0.66225,0.6624,0.66205,0.66205,62600000.0
2009-07-31 21:39:00,0.66215,0.66255,0.66215,0.66245,176200002.0
2009-07-31 21:40:00,0.6624,0.66245,0.66225,0.6623,112800000.0
2009-07-31 21:41:00,0.66245,0.66255,0.6622,0.6623,110200000.0
2009-07-31 21:42:00,0.66223,0.66227,0.66213,0.6622,109200000.0
2009-07-31 21:43:00,0.6624,0.66245,0.6624,0.66245,33600000.0
2009-07-31 21:44:00,0.66245,0.66245,0.66245,0.66245,4800000.0
2009-07-31 21:45:00,0.66245,0.66245,0.6622,0.66225,111200000.0
2009-07-31 21:46:00,0.66225,0.66225,0.66215,0.66215,105399999.0
2009-07-31 21:47:00,0.6622,0.66225,0.66215,0.66225,23400000.0
2009-07-31 21:48:00,0.66185,0.66211,0.66179,0.66211,138200000.0
2009-07-31 21:49:00,0.66195,0.66214,0.66189,0.66208,255000000.0
2009-07-31 21:50:00,0.66225,0.66235,0.66225,0.66225,108000000.0
2009-07-31 21:51:00,0.66225,0.66225,0.6621,0.66215,79400000.0
2009-07-31 21:52:00,0.66215,0.66215,0.6621,0.6621,100800000.0
2009-07-31 21:53:00,0.6621,0.66215,0.6621,0.6621,37000000.0
2009-07-31 21:54:00,0.6621,0.6621,0.66205,0.66205,50800000.0
2009-07-31 21:55:00,0.662,0.6622,0.66195,0.6622,79600001.0
2009-07-31 21:56:00,0.6622,0.6622,0.6622,0.6622,20200000.0
2009-07-31 21:57:00,0.6622,0.66225,0.6622,0.6622,54000000.0
2009-07-31 21:58:00,0.66205,0.66207,0.66205,0.66205,120800000.0
2009-07-31 21:59:00,0.6622,0.6622,0.662,0.662,155600000.0
2009-07-31 22:00:00,0.6619,0.6619,0.6618,0.6618,63600000.0
2009-07-31 22:01:00,0.6618,0.6618,0.66175,0.66175,46600000.0
2009-07-31 22:02:00,0.66195,0.66205,0.6619,0.66195,244800001.0
2009-07-31 22:03:00,0.66205,0.66205,0.66185,0.6619,197400000.0
2009-07-31 22:04:00,0.662,0.662,0.66195,0.66195,13800000.0
2009-07-31 22:05:00,0.66195,0.66205,0.66185,0.66195,192200001.0
2009-07-31 22:06:00,0.66195,0.66195,0.66195,0.66195,14800000.0
2009-07-31 22:07:00,0.6619,0.6619,0.6619,0.6619,1200000.0
2009-07-31 22:08:00,0.6619,0.6619,0.6618,0.66185,34200000.0
2009-07-31 22:09:00,0.66185,0.66185,0.66155,0.6617,132600000.0
2009-07-31 22:10:00,0.6617,0.6617,0.6617,0.6617,22200000.0
2009-07-31 22:11:00,0.66185,0.66185,0.66185,0.66185,1600000.0
2009-07-31 22:12:00,0.66185,0.662,0.6616,0.66185,47200000.0
2009-07-31 22:13:00,0.662,0.662,0.66155,0.66165,23800000.0
2009-07-31 22:14:00,0.66133,0.66141,0.66115,0.66125,188200000.0
2009-07-31 22:15:00,0.66165,0.6617,0.66155,0.6616,103000000.0
2009-07-31 22:16:00,0.6616,0.6616,0.6616,0.6616,7400000.0
2009-07-31 22:17:00,0.6611,0.66148,0.6611,0.66148,198200000.0
2009-07-31 22:18:00,0.66147,0.66147,0.66127,0.66131,78800000.0
2009-07-31 22:19:00,0.66127,0.66141,0.66127,0.66133,88200000.0
2009-07-31 22:20:00,0.66151,0.66177,0.66146,0.66148,73800000.0
2009-07-31 22:21:00,0.66142,0.66144,0.66129,0.66135,30400000.0
2009-07-31 22:22:00,0.66132,0.66132,0.66122,0.66122,21600000.0
2009-07-31 22:23:00,0.66124,0.66158,0.66124,0.66158,14400000.0
2009-07-31 22:24:00,0.6616,0.6616,0.66132,0.66132,52200000.0
2009-07-31 22:25:00,0.66145,0.66149,0.66135,0.66145,164600000.0
2009-07-31 22:26:00,0.66143,0.66151,0.66134,0.66139,76800000.0
2009-07-31 22:27:00,0.6616,0.6616,0.6616,0.6616,14800000.0
2009-07-31 22:28:00,0.66136,0.6614,0.66131,0.6614,95200000.0
2009-07-31 22:29:00,0.66143,0.66157,0.66131,0.66137,104600000.0
2009-07-31 22:30:00,0.6615,0.6615,0.6615,0.6615,7400000.0
2009-07-31 22:31:00,0.6615,0.6615,0.6615,0.6615,3200000.0
2009-07-31 22:32:00,0.66145,0.66145,0.66145,0.66145,24000000.0
2009-07-31 22:33:00,0.66134,0.66145,0.66134,0.66142,25400000.0
2009-07-31 22:34:00,0.66145,0.6615,0.6606,0.66075,90600000.0
2009-07-31 22:35:00,0.66061,0.66065,0.6604,0.66062,47200000.0
2009-07-31 22:36:00,0.66057,0.66057,0.66047,0.66047,16000000.0
2009-07-31 22:37:00,0.66042,0.66062,0.66042,0.66061,41800000.0
2009-07-31 22:38:00,0.6607,0.6607,0.66065,0.66065,26600000.0
2009-07-31 22:39:00,0.6606,0.6606,0.6605,0.6605,53200000.0
2009-07-31 22:40:00,0.66055,0.66065,0.6605,0.6605,72800000.0
2009-07-31 22:41:00,0.66045,0.66045,0.66035,0.66043,66200000.0
2009-07-31 22:42:00,0.66042,0.66056,0.66042,0.6605,157000000.0
2009-07-31 22:43:00,0.6606,0.6606,0.6606,0.6606,21200000.0
2009-07-31 22:44:00,0.6606,0.6606,0.6606,0.6606,12200000.0
2009-07-31 22:45:00,0.6606,0.6607,0.66045,0.6607,108200000.0
2009-07-31 22:46:00,0.66075,0.6608,0.6607,0.6608,23000000.0
2009-07-31 22:47:00,0.66075,0.66075,0.66075,0.66075,4800000.0
2009-07-31 22:48:00,0.66075,0.66115,0.66075,0.66105,54800000.0
2009-07-31 22:49:00,0.66077,0.66096,0.66077,0.66082,150600000.0
2009-07-31 22:50:00,0.66105,0.66105,0.66105,0.66105,6400000.0
2009-07-31 22:51:00,0.66105,0.66125,0.66105,0.6612,94200003.0
2009-07-31 22:52:00,0.66115,0.66115,0.66115,0.66115,7400000.0
2009-07-31 22:53:00,0.66119,0.66119,0.66102,0.66103,11000000.0
2009-07-31 22:54:00,0.6611,0.66117,0.66105,0.66117,18000000.0
2009-07-31 22:55:00,0.66105,0.66135,0.66105,0.66135,21600000.0
2009-07-31 22:56:00,0.66145,0.66145,0.66135,0.66145,17600000.0
2009-07-31 22:57:00,0.66155,0.66155,0.6615,0.6615,21200000.0
2009-07-31 22:58:00,0.66105,0.66185,0.66105,0.66105,105800000.0
2009-07-31 22:59:00,0.66135,0.6614,0.66135,0.6614,12800000.0
2009-08-03 00:00:00,0.66005,0.66005,0.66005,0.66005,199999999.0
2009-08-03 00:01:00,0.66029,0.6604,0.65996,0.65996,199999999.0
2009-08-03 00:02:00,0.65995,0.66023,0.65995,0.6601,199999999.0
2009-08-03 00:03:00,0.66012,0.66012,0.65994,0.65994,199999999.0
2009-08-03 00:04:00,0.65983,0.65983,0.65937,0.65954,199999999.0
2009-08-03 00:05:00,0.65956,0.65965,0.65956,0.65965,199999999.0
2009-08-03 00:06:00,0.65964,0.65964,0.65951,0.65951,199999999.0
2009-08-03 00:07:00,0.6595,0.65957,0.6595,0.65955,199999999.0
2009-08-03 00:08:00,0.65964,0.65964,0.65954,0.65954,199999999.0
2009-08-03 00:09:00,0.65955,0.6596,0.65952,0.65952,199999999.0
2009-08-03 00:10:00,0.65957,0.65959,0.65919,0.6595,199999999.0
2009-08-03 00:11:00,0.65951,0.65971,0.6594,0.6594,199999999.0
2009-08-03 00:12:00,0.6595,0.65978,0.6595,0.65971,199999999.0
2009-08-03 00:13:00,0.65969,0.6597,0.65969,0.6597,199999999.0
2009-08-03 00:14:00,0.65971,0.65972,0.65971,0.65972,199999999.0
2009-08-03 00:15:00,0.65971,0.6598,0.65971,0.6598,199999999.0
2009-08-03 00:16:00,0.65972,0.6598,0.65965,0.65971,199999999.0
2009-08-03 00:17:00,0.65967,0.65967,0.65961,0.65965,199999999.0
2009-08-03 00:18:00,0.65966,0.6597,0.65949,0.65949,199999999.0
2009-08-03 00:19:00,0.65944,0.65944,0.65919,0.65926,199999999.0
2009-08-03 00:20:00,0.65927,0.65929,0.6592,0.65929,199999999.0
2009-08-03 00:21:00,0.6593,0.6593,0.65912,0.65924,199999999.0
2009-08-03 00:22:00,0.65925,0.65931,0.65924,0.65927,199999999.0
2009-08-03 00:23:00,0.65926,0.65931,0.6592,0.6592,199999999.0
2009-08-03 00:24:00,0.65923,0.65937,0.65911,0.65915,199999999.0
2009-08-03 00:25:00,0.65917,0.65934,0.65917,0.65922,199999999.0
2009-08-03 00:26:00,0.6592,0.65925,0.65911,0.65917,199999999.0
2009-08-03 00:27:00,0.65922,0.65927,0.65922,0.65927,199999999.0
2009-08-03 00:28:00,0.6593,0.6593,0.65911,0.65914,199999999.0
2009-08-03 00:29:00,0.65913,0.65913,0.65897,0.65901,199999999.0
2009-08-03 00:30:00,0.65902,0.65902,0.65896,0.65897,199999999.0
2009-08-03 00:31:00,0.65904,0.65905,0.65904,0.65905,199999999.0
2009-08-03 00:32:00,0.65899,0.65906,0.65898,0.65906,199999999.0
2009-08-03 00:33:00,0.65901,0.65906,0.65896,0.65906,199999999.0
2009-08-03 00:34:00,0.65901,0.65903,0.65893,0.65903,199999999.0
2009-08-03 00:35:00,0.65905,0.65905,0.65893,0.65897,199999999.0
2009-08-03 00:36:00,0.65899,0.65913,0.65899,0.65909,199999999.0
2009-08-03 00:37:00,0.65912,0.65939,0.65903,0.65937,199999999.0
2009-08-03 00:38:00,0.65977,0.65977,0.65958,0.65958,199999999.0
2009-08-03 00:39:00,0.65955,0.65955,0.65952,0.65953,199999999.0
2009-08-03 00:40:00,0.6595,0.65953,0.6595,0.65953,199999999.0
2009-08-03 00:41:00,0.65949,0.65951,0.65949,0.65951,199999999.0
2009-08-03 00:42:00,0.65953,0.65961,0.65941,0.65943,199999999.0
2009-08-03 00:43:00,0.65942,0.65955,0.65942,0.65943,199999999.0
2009-08-03 00:44:00,0.65944,0.65971,0.65941,0.65958,199999999.0
2009-08-03 00:45:00,0.65954,0.65956,0.65953,0.65956,199999999.0
2009-08-03 00:46:00,0.65955,0.65982,0.65954,0.65976,199999999.0
2009-08-03 00:47:00,0.65975,0.65982,0.65973,0.65982,199999999.0
2009-08-03 00:48:00,0.65974,0.65975,0.65965,0.65965,199999999.0
2009-08-03 00:49:00,0.65966,0.65969,0.65956,0.65956,199999999.0
2009-08-03 00:50:00,0.65958,0.65974,0.65956,0.65974,199999999.0
2009-08-03 00:51:00,0.65975,0.66,0.65975,0.66,199999999.0
2009-08-03 00:52:00,0.65999,0.65999,0.65993,0.65995,199999999.0
2009-08-03 00:53:00,0.65993,0.65997,0.65969,0.6597,199999999.0
2009-08-03 00:54:00,0.65972,0.65976,0.65958,0.65961,199999999.0
2009-08-03 00:55:00,0.65958,0.65961,0.65953,0.65953,199999999.0
2009-08-03 00:56:00,0.6595,0.6595,0.65948,0.65948,199999999.0
2009-08-03 00:57:00,0.65947,0.65948,0.65942,0.65945,199999999.0
2009-08-03 00:58:00,0.6595,0.6595,0.65945,0.65949,199999999.0
2009-08-03 00:59:00,0.65954,0.6597,0.65951,0.6597,199999999.0
2009-08-03 01:00:00,0.65973,0.65974,0.65944,0.65944,199999999.0
2009-08-03 01:01:00,0.65942,0.65948,0.65942,0.65945,199999999.0
2009-08-03 01:02:00,0.65948,0.65951,0.65944,0.6595,199999999.0
2009-08-03 01:03:00,0.65952,0.65961,0.65951,0.65951,199999999.0
2009-08-03 01:04:00,0.65945,0.65949,0.65932,0.65949,199999999.0
2009-08-03 01:05:00,0.65951,0.65959,0.65946,0.65946,199999999.0
2009-08-03 01:06:00,0.65951,0.65953,0.6595,0.65953,199999999.0
2009-08-03 01:07:00,0.65948,0.65955,0.65948,0.65954,199999999.0
2009-08-03 01:08:00,0.65951,0.65952,0.65951,0.65952,199999999.0
2009-08-03 01:09:00,0.6595,0.65954,0.65945,0.65951,199999999.0
2009-08-03 01:10:00,0.65952,0.65953,0.6595,0.65951,199999999.0
2009-08-03 01:11:00,0.6595,0.65994,0.6595,0.65987,199999999.0
2009-08-03 01:12:00,0.65985,0.65991,0.65984,0.65991,199999999.0
2009-08-03 01:13:00,0.65979,0.65983,0.65977,0.6598,199999999.0
2009-08-03 01:14:00,0.65983,0.65983,0.65979,0.65979,199999999.0
2009-08-03 01:15:00,0.65983,0.65983,0.65979,0.65979,199999999.0
2009-08-03 01:16:00,0.65982,0.65983,0.65978,0.65978,199999999.0
2009-08-03 01:17:00,0.65983,0.65983,0.6598,0.6598,199999999.0
2009-08-03 01:18:00,0.65983,0.65989,0.6598,0.65989,199999999.0
2009-08-03 01:19:00,0.65991,0.65996,0.65978,0.65996,199999999.0
2009-08-03 01:20:00,0.65995,0.65996,0.65992,0.65993,199999999.0
2009-08-03 01:21:00,0.65995,0.66073,0.65995,0.66068,199999999.0
2009-08-03 01:22:00,0.66084,0.66149,0.6607,0.66113,199999999.0
2009-08-03 01:23:00,0.66123,0.66137,0.66123,0.66137,199999999.0
2009-08-03 01:24:00,0.66139,0.66156,0.66139,0.66156,199999999.0
2009-08-03 01:25:00,0.66168,0.66168,0.66163,0.66165,199999999.0
2009-08-03 01:26:00,0.66166,0.66171,0.6611,0.66155,199999999.0
2009-08-03 01:27:00,0.66159,0.66166,0.66149,0.66154,199999999.0
2009-08-03 01:28:00,0.66156,0.66272,0.66152,0.66257,199999999.0
2009-08-03 01:29:00,0.66265,0.66333,0.66265,0.66313,199999999.0
2009-08-03 01:30:00,0.66312,0.66312,0.66282,0.66282,199999999.0
2009-08-03 01:31:00,0.66284,0.66306,0.6627,0.66306,199999999.0
2009-08-03 01:32:00,0.66316,0.66451,0.66316,0.66446,199999999.0
2009-08-03 01:33:00,0.66438,0.6645,0.66427,0.66428,199999999.0
2009-08-03 01:34:00,0.66413,0.66419,0.66352,0.6637,199999999.0
2009-08-03 01:35:00,0.66373,0.6639,0.66373,0.6639,199999999.0
2009-08-03 01:36:00,0.66385,0.66404,0.66377,0.66399,199999999.0
2009-08-03 01:37:00,0.66405,0.66422,0.66405,0.6642,199999999.0
2009-08-03 01:38:00,0.66429,0.66433,0.66415,0.66421,199999999.0
2009-08-03 01:39:00,0.66417,0.66417,0.66386,0.66386,199999999.0
2009-08-03 01:40:00,0.66384,0.66417,0.66384,0.6641,199999999.0
2009-08-03 01:41:00,0.66405,0.66437,0.66403,0.66418,199999999.0
2009-08-03 01:42:00,0.66421,0.66429,0.6642,0.6642,199999999.0
2009-08-03 01:43:00,0.66428,0.66435,0.664,0.664,199999999.0
2009-08-03 01:44:00,0.66406,0.6642,0.66406,0.6642,199999999.0
2009-08-03 01:45:00,0.66419,0.66419,0.66413,0.66414,199999999.0
2009-08-03 01:46:00,0.66418,0.6645,0.66409,0.66449,199999999.0
2009-08-03 01:47:00,0.66454,0.66477,0.66454,0.66468,199999999.0
2009-08-03 01:48:00,0.66465,0.66465,0.66451,0.66459,199999999.0
2009-08-03 01:49:00,0.6646,0.66468,0.66451,0.66468,199999999.0
2009-08-03 01:50:00,0.66472,0.66479,0.66457,0.66459,199999999.0
2009-08-03 01:51:00,0.66458,0.66486,0.66458,0.66484,199999999.0
2009-08-03 01:52:00,0.66477,0.66489,0.66469,0.6647,199999999.0
2009-08-03 01:53:00,0.66467,0.66487,0.66413,0.66413,199999999.0
2009-08-03 01:54:00,0.66412,0.66412,0.66408,0.66408,199999999.0
2009-08-03 01:55:00,0.66405,0.66423,0.66404,0.66423,199999999.0
2009-08-03 01:56:00,0.66444,0.66484,0.66444,0.66483,199999999.0
2009-08-03 01:57:00,0.66484,0.66485,0.66437,0.66437,199999999.0
2009-08-03 01:58:00,0.66436,0.66436,0.66413,0.66416,199999999.0
2009-08-03 01:59:00,0.66413,0.66413,0.66357,0.66357,199999999.0
2009-08-03 02:00:00,0.66365,0.6637,0.66295,0.66335,199999999.0
2009-08-03 02:01:00,0.66335,0.6634,0.6633,0.66335,109200000.0
2009-08-03 02:02:00,0.66335,0.66385,0.66335,0.66385,89600000.0
2009-08-03 02:03:00,0.66385,0.66405,0.66385,0.66405,38400000.0
2009-08-03 02:04:00,0.66395,0.66445,0.66395,0.66435,44000000.0
2009-08-03 02:05:00,0.66435,0.66435,0.6643,0.6643,49800000.0
2009-08-03 02:06:00,0.6643,0.66465,0.6635,0.66365,223599999.0
2009-08-03 02:07:00,0.66375,0.664,0.6637,0.6639,145000000.0
2009-08-03 02:08:00,0.6641,0.66415,0.6638,0.66395,30400000.0
2009-08-03 02:09:00,0.66395,0.6642,0.6639,0.66395,179600000.0
2009-08-03 02:10:00,0.66395,0.66395,0.66355,0.66355,45600000.0
2009-08-03 02:11:00,0.66355,0.6636,0.66315,0.66345,144799999.0
2009-08-03 02:12:00,0.66345,0.66345,0.66305,0.66325,94800000.0
2009-08-03 02:13:00,0.66325,0.66335,0.6632,0.6633,56800000.0
2009-08-03 02:14:00,0.66345,0.66355,0.66345,0.66355,59000000.0
2009-08-03 02:15:00,0.66355,0.66375,0.663,0.6636,133800000.0
2009-08-03 02:16:00,0.66375,0.66375,0.6633,0.6634,84200000.0
2009-08-03 02:17:00,0.66335,0.66335,0.66335,0.66335,4800000.0
2009-08-03 02:18:00,0.66335,0.66335,0.66335,0.66335,4800000.0
2009-08-03 02:19:00,0.66325,0.6636,0.6632,0.6636,42600000.0
2009-08-03 02:20:00,0.66325,0.66365,0.6632,0.6634,14200000.0
2009-08-03 02:21:00,0.6634,0.6634,0.6633,0.6634,18400000.0
2009-08-03 02:22:00,0.66345,0.66345,0.66275,0.663,220399999.0
2009-08-03 02:23:00,0.663,0.66305,0.6629,0.663,64600000.0
2009-08-03 02:24:00,0.663,0.663,0.662,0.66295,141300000.0
2009-08-03 02:25:00,0.66295,0.663,0.66235,0.6628,119400000.0
2009-08-03 02:26:00,0.6628,0.6631,0.66265,0.6627,58800000.0
2009-08-03 02:27:00,0.6627,0.66285,0.6627,0.6627,76400000.0
2009-08-03 02:28:00,0.66275,0.66295,0.66275,0.66285,18400000.0
2009-08-03 02:29:00,0.6629,0.66295,0.66285,0.66295,12400000.0
2009-08-03 02:30:00,0.66305,0.6631,0.66305,0.6631,14400000.0
2009-08-03 02:31:00,0.66305,0.66305,0.663,0.663,10800000.0
2009-08-03 02:32:00,0.66295,0.663,0.66295,0.663,27600000.0
2009-08-03 02:33:00,0.663,0.663,0.663,0.663,10400000.0
2009-08-03 02:34:00,0.6631,0.6631,0.66275,0.6628,37000000.0
2009-08-03 02:35:00,0.6627,0.66305,0.6627,0.663,72200000.0
2009-08-03 02:36:00,0.66295,0.66295,0.66285,0.66285,74600000.0
2009-08-03 02:37:00,0.66295,0.66295,0.6625,0.6625,74800000.0
2009-08-03 02:38:00,0.6625,0.6625,0.6619,0.66225,59800000.0
2009-08-03 02:39:00,0.6619,0.66255,0.6619,0.66245,99600000.0
2009-08-03 02:40:00,0.6625,0.6626,0.6625,0.6626,49400000.0
2009-08-03 02:41:00,0.66245,0.66295,0.66245,0.6628,85000000.0
2009-08-03 02:42:00,0.6628,0.663,0.66275,0.663,20800000.0
2009-08-03 02:43:00,0.6626,0.66275,0.66255,0.66275,37400000.0
2009-08-03 02:44:00,0.66275,0.66275,0.6627,0.66275,12000000.0
2009-08-03 02:45:00,0.66285,0.6629,0.66275,0.66275,29800000.0
2009-08-03 02:46:00,0.6627,0.6628,0.6627,0.66275,22400000.0
2009-08-03 02:47:00,0.66275,0.6628,0.66235,0.6628,249200004.0
2009-08-03 02:48:00,0.6628,0.6628,0.66275,0.66275,44000000.0
2009-08-03 02:49:00,0.66275,0.6629,0.66275,0.66275,50000000.0
2009-08-03 02:50:00,0.66275,0.66275,0.6626,0.66275,111000000.0
2009-08-03 02:51:00,0.66285,0.66285,0.6628,0.6628,28800000.0
2009-08-03 02:52:00,0.6628,0.66285,0.6628,0.66285,20800000.0
2009-08-03 02:53:00,0.66285,0.663,0.66285,0.66295,76000000.0
2009-08-03 02:54:00,0.663,0.663,0.66295,0.663,59200000.0
2009-08-03 02:55:00,0.663,0.66315,0.6627,0.6627,87600000.0
2009-08-03 02:56:00,0.66265,0.66265,0.66255,0.66265,38400000.0
2009-08-03 02:57:00,0.66265,0.66265,0.6625,0.6626,27800000.0
2009-08-03 02:58:00,0.6626,0.66265,0.66215,0.6626,77400000.0
2009-08-03 02:59:00,0.66245,0.66245,0.6623,0.6623,31400000.0
2009-08-03 03:00:00,0.66225,0.66225,0.66165,0.66225,190400000.0
2009-08-03 03:01:00,0.66225,0.66225,0.66195,0.662,108800000.0
2009-08-03 03:02:00,0.66205,0.6622,0.662,0.66205,83800000.0
2009-08-03 03:03:00,0.66205,0.66205,0.6607,0.66155,209200000.0
2009-08-03 03:04:00,0.66155,0.66175,0.66155,0.66165,110600000.0
2009-08-03 03:05:00,0.6617,0.66185,0.6617,0.66185,60400000.0
2009-08-03 03:06:00,0.66185,0.66185,0.66185,0.66185,4800000.0
2009-08-03 03:07:00,0.6619,0.6621,0.6619,0.6621,33600000.0
2009-08-03 03:08:00,0.6621,0.6623,0.6621,0.6623,20800000.0
2009-08-03 03:09:00,0.66225,0.6623,0.6621,0.6623,20000000.0
2009-08-03 03:10:00,0.6623,0.6623,0.6622,0.6622,6800000.0
2009-08-03 03:11:00,0.6622,0.6623,0.6622,0.6623,34600000.0
2009-08-03 03:12:00,0.66225,0.66225,0.6621,0.66215,39000000.0
2009-08-03 03:13:00,0.66215,0.66215,0.66205,0.66215,34000000.0
2009-08-03 03:14:00,0.66215,0.6622,0.66215,0.6622,12000000.0
2009-08-03 03:15:00,0.6622,0.6623,0.66215,0.6623,49400000.0
2009-08-03 03:16:00,0.66225,0.66225,0.66225,0.66225,9400000.0
2009-08-03 03:17:00,0.6622,0.6622,0.6622,0.6622,8000000.0
2009-08-03 03:18:00,0.6622,0.6623,0.6621,0.66225,94000000.0
2009-08-03 03:19:00,0.6623,0.66235,0.66205,0.66205,103800000.0
2009-08-03 03:20:00,0.6621,0.6624,0.66205,0.6624,67200000.0
2009-08-03 03:21:00,0.66245,0.66265,0.66225,0.6624,115800000.0
2009-08-03 03:22:00,0.6623,0.6628,0.6623,0.6627,191800001.0
2009-08-03 03:23:00,0.6627,0.6627,0.6625,0.6627,38400000.0
2009-08-03 03:24:00,0.6627,0.6629,0.6626,0.6626,121200000.0
2009-08-03 03:25:00,0.6626,0.6629,0.6626,0.6627,26400000.0
2009-08-03 03:26:00,0.66265,0.66275,0.66265,0.66275,19600000.0
2009-08-03 03:27:00,0.6627,0.6628,0.6627,0.6627,24200000.0
2009-08-03 03:28:00,0.6627,0.6628,0.66235,0.6627,89200000.0
2009-08-03 03:29:00,0.6627,0.66275,0.66265,0.66275,25200000.0
2009-08-03 03:30:00,0.6627,0.6627,0.6627,0.6627,16000000.0
2009-08-03 03:31:00,0.6627,0.6627,0.6627,0.6627,14400000.0
2009-08-03 03:32:00,0.6628,0.6629,0.6628,0.66285,56800000.0
2009-08-03 03:33:00,0.66285,0.6629,0.6622,0.66245,62300000.0
2009-08-03 03:34:00,0.6626,0.6626,0.66195,0.66255,79600000.0
2009-08-03 03:35:00,0.66212,0.66231,0.66211,0.66217,106200000.0
2009-08-03 03:36:00,0.66255,0.6628,0.66255,0.66265,89200000.0
2009-08-03 03:37:00,0.6627,0.66285,0.6627,0.66285,29200000.0
2009-08-03 03:38:00,0.66285,0.66285,0.66265,0.66265,10600000.0
2009-08-03 03:39:00,0.6627,0.66325,0.6627,0.6631,83600000.0
2009-08-03 03:40:00,0.6631,0.66345,0.66235,0.66335,247200000.0
2009-08-03 03:41:00,0.66335,0.66335,0.66295,0.663,70500000.0
2009-08-03 03:42:00,0.663,0.66315,0.6629,0.663,67000000.0
2009-08-03 03:43:00,0.663,0.66305,0.663,0.66305,12400000.0
2009-08-03 03:44:00,0.66305,0.66305,0.66305,0.66305,6400000.0
2009-08-03 03:45:00,0.66315,0.66315,0.662,0.6625,324300000.0
2009-08-03 03:46:00,0.66235,0.66285,0.6623,0.66275,191199998.0
2009-08-03 03:47:00,0.66215,0.66275,0.662,0.66275,109600000.0
2009-08-03 03:48:00,0.66275,0.66275,0.662,0.66275,84000000.0
2009-08-03 03:49:00,0.66275,0.66285,0.66275,0.66275,35400000.0
2009-08-03 03:50:00,0.66275,0.66275,0.6627,0.6627,23000000.0
2009-08-03 03:51:00,0.6625,0.6627,0.6625,0.6627,42600000.0
2009-08-03 03:52:00,0.66255,0.6627,0.66255,0.6627,17200000.0
2009-08-03 03:53:00,0.6627,0.6627,0.6627,0.6627,4800000.0
2009-08-03 03:54:00,0.6627,0.6627,0.66195,0.66195,76000000.0
2009-08-03 03:55:00,0.662,0.66255,0.66185,0.66255,157000000.0
2009-08-03 03:56:00,0.66255,0.66255,0.66205,0.66245,68300000.0
2009-08-03 03:57:00,0.66245,0.66255,0.66245,0.66255,23800000.0
2009-08-03 03:58:00,0.66255,0.66255,0.66245,0.66245,71800000.0
2009-08-03 03:59:00,0.66235,0.66235,0.66235,0.66235,11400000.0
2009-08-03 04:00:00,0.66235,0.6625,0.66235,0.6625,6600000.0
2009-08-03 04:01:00,0.6625,0.6625,0.6624,0.6624,6200000.0
2009-08-03 04:02:00,0.66235,0.6624,0.66235,0.6624,6600000.0
2009-08-03 04:03:00,0.6624,0.6624,0.66205,0.66205,67800000.0
2009-08-03 04:04:00,0.6622,0.6622,0.66215,0.66215,23600000.0
2009-08-03 04:05:00,0.6621,0.66215,0.662,0.662,27600000.0
2009-08-03 04:06:00,0.66205,0.6622,0.662,0.6622,42000000.0
2009-08-03 04:07:00,0.6622,0.6622,0.66205,0.66205,8600000.0
2009-08-03 04:08:00,0.66205,0.66205,0.66205,0.66205,2000000.0
2009-08-03 04:09:00,0.6621,0.6622,0.6621,0.6622,20400000.0
2009-08-03 04:10:00,0.6622,0.6622,0.6622,0.6622,4200000.0
2009-08-03 04:11:00,0.66199,0.66201,0.66193,0.66201,101600004.0
2009-08-03 04:12:00,0.66215,0.6623,0.66215,0.6622,131000000.0
2009-08-03 04:13:00,0.6622,0.66225,0.662,0.662,99400000.0
2009-08-03 04:14:00,0.6621,0.6621,0.66195,0.66195,33400000.0
2009-08-03 04:15:00,0.66195,0.66205,0.66195,0.66205,8400000.0
2009-08-03 04:16:00,0.66205,0.66205,0.66195,0.66205,21400000.0
2009-08-03 04:17:00,0.66205,0.66205,0.66205,0.66205,2000000.0
2009-08-03 04:18:00,0.66158,0.66179,0.6615,0.66172,44800000.0
2009-08-03 04:19:00,0.66172,0.66187,0.66154,0.66165,123400000.0
2009-08-03 04:20:00,0.66205,0.66205,0.66205,0.66205,4800000.0
2009-08-03 04:21:00,0.66205,0.66205,0.66205,0.66205,9600000.0
2009-08-03 04:22:00,0.66203,0.66203,0.66174,0.66178,129400000.0
2009-08-03 04:23:00,0.66205,0.66205,0.66205,0.66205,30600000.0
2009-08-03 04:24:00,0.66205,0.66205,0.66205,0.66205,9800000.0
2009-08-03 04:25:00,0.66205,0.66205,0.66205,0.66205,24800000.0
2009-08-03 04:26:00,0.66205,0.66205,0.66205,0.66205,11200000.0
2009-08-03 04:27:00,0.66205,0.6622,0.662,0.6622,63000000.0
2009-08-03 04:28:00,0.6622,0.6622,0.66215,0.6622,41200000.0
2009-08-03 04:29:00,0.6622,0.6623,0.6622,0.6622,28000000.0
2009-08-03 04:30:00,0.6622,0.66255,0.6622,0.66255,52000000.0
2009-08-03 04:31:00,0.66255,0.66255,0.6625,0.6625,22800000.0
2009-08-03 04:32:00,0.6625,0.66255,0.6625,0.6625,40000000.0
2009-08-03 04:33:00,0.6625,0.6625,0.66225,0.66235,70400000.0
2009-08-03 04:34:00,0.66235,0.6625,0.66235,0.66235,125600000.0
2009-08-03 04:35:00,0.66235,0.66235,0.66235,0.66235,61800000.0
2009-08-03 04:36:00,0.66212,0.66233,0.66195,0.66233,53000000.0
2009-08-03 04:37:00,0.66235,0.6625,0.6622,0.6622,139800000.0
2009-08-03 04:38:00,0.6622,0.6622,0.6622,0.6622,2000000.0
2009-08-03 04:39:00,0.66225,0.66235,0.6622,0.66235,46000000.0
2009-08-03 04:40:00,0.66235,0.66235,0.66235,0.66235,18000000.0
2009-08-03 04:41:00,0.66223,0.66223,0.66211,0.66216,63400000.0
2009-08-03 04:42:00,0.6621,0.66238,0.6621,0.6622,85399999.0
2009-08-03 04:43:00,0.66219,0.66227,0.66214,0.66227,118199999.0
2009-08-03 04:44:00,0.6623,0.6623,0.6623,0.6623,3200000.0
2009-08-03 04:45:00,0.66219,0.66226,0.66213,0.66223,57800000.0
2009-08-03 04:46:00,0.6624,0.66245,0.6624,0.6624,22800000.0
2009-08-03 04:47:00,0.6624,0.6624,0.6624,0.6624,14800000.0
2009-08-03 04:48:00,0.66245,0.66245,0.6624,0.6624,24800000.0
2009-08-03 04:49:00,0.66205,0.66205,0.66205,0.66205,6400000.0
2009-08-03 04:50:00,0.66215,0.6625,0.66205,0.66225,98200000.0
2009-08-03 04:51:00,0.66225,0.66225,0.66225,0.66225,5800000.0
2009-08-03 04:52:00,0.66225,0.6624,0.66225,0.6624,20400000.0
2009-08-03 04:53:00,0.6624,0.6624,0.6624,0.6624,4800000.0
2009-08-03 04:54:00,0.6624,0.6624,0.66235,0.66235,16000000.0
2009-08-03 04:55:00,0.66235,0.6624,0.66235,0.6624,59600000.0
2009-08-03 04:56:00,0.6624,0.6624,0.6624,0.6624,9600000.0
2009-08-03 04:57:00,0.6624,0.66245,0.6624,0.66245,20000000.0
2009-08-03 04:58:00,0.66245,0.66245,0.66245,0.66245,9600000.0
2009-08-03 04:59:00,0.6625,0.66255,0.6625,0.66255,28800000.0
2009-08-03 05:00:00,0.66265,0.66265,0.66265,0.66265,4800000.0
2009-08-03 05:01:00,0.66265,0.66265,0.66265,0.66265,4800000.0
2009-08-03 05:02:00,0.6626,0.66265,0.6626,0.66265,43200000.0
2009-08-03 05:03:00,0.66265,0.66265,0.66265,0.66265,4800000.0
2009-08-03 05:04:00,0.66217,0.6624,0.66217,0.66238,68000000.0
2009-08-03 05:05:00,0.66239,0.66242,0.66219,0.66225,92400000.0
2009-08-03 05:06:00,0.6623,0.66248,0.66213,0.66213,48400000.0
2009-08-03 05:07:00,0.66255,0.66255,0.66255,0.66255,1600000.0
2009-08-03 05:08:00,0.66255,0.66275,0.66255,0.66275,12000000.0
2009-08-03 05:09:00,0.66285,0.6631,0.66285,0.66305,41600000.0
2009-08-03 05:10:00,0.66305,0.6631,0.66305,0.6631,14400000.0
2009-08-03 05:11:00,0.6631,0.6631,0.6631,0.6631,33600000.0
2009-08-03 05:12:00,0.6631,0.6631,0.6631,0.6631,4800000.0
2009-08-03 05:13:00,0.6631,0.6631,0.6631,0.6631,14400000.0
2009-08-03 05:14:00,0.66295,0.663,0.66285,0.663,37800000.0
2009-08-03 05:15:00,0.663,0.663,0.663,0.663,4800000.0
2009-08-03 05:16:00,0.663,0.663,0.663,0.663,4800000.0
2009-08-03 05:17:00,0.663,0.663,0.6629,0.6629,80800000.0
2009-08-03 05:18:00,0.6629,0.6631,0.66285,0.6631,195600000.0
2009-08-03 05:19:00,0.6632,0.6632,0.66295,0.663,104000000.0
2009-08-03 05:20:00,0.663,0.66305,0.663,0.663,19200000.0
2009-08-03 05:21:00,0.663,0.663,0.6627,0.6627,61200000.0
2009-08-03 05:22:00,0.6628,0.66295,0.66255,0.6626,106200000.0
2009-08-03 05:23:00,0.66265,0.66265,0.6626,0.66265,80000000.0
2009-08-03 05:24:00,0.6627,0.66275,0.6627,0.66275,24000000.0
2009-08-03 05:25:00,0.6627,0.66275,0.6626,0.6626,52200000.0
2009-08-03 05:26:00,0.6627,0.6627,0.66255,0.66255,22600000.0
2009-08-03 05:27:00,0.66255,0.66255,0.6623,0.66235,50600000.0
2009-08-03 05:28:00,0.66235,0.66245,0.66235,0.6624,45400000.0
2009-08-03 05:29:00,0.6625,0.6626,0.6625,0.6626,19400000.0
2009-08-03 05:30:00,0.6626,0.6627,0.6626,0.66265,22400000.0
2009-08-03 05:31:00,0.66265,0.66265,0.6626,0.6626,16000000.0
2009-08-03 05:32:00,0.66255,0.6626,0.66255,0.6626,28400000.0
2009-08-03 05:33:00,0.66255,0.66255,0.66235,0.66235,54800000.0
2009-08-03 05:34:00,0.66235,0.6624,0.6623,0.6624,27600000.0
2009-08-03 05:35:00,0.6624,0.6624,0.66235,0.6624,41800000.0
2009-08-03 05:36:00,0.66245,0.66245,0.66245,0.66245,9600000.0
2009-08-03 05:37:00,0.66245,0.66245,0.66245,0.66245,3200000.0
2009-08-03 05:38:00,0.6624,0.66245,0.6624,0.66245,41600000.0
2009-08-03 05:39:00,0.66245,0.66245,0.66245,0.66245,3200000.0
2009-08-03 05:40:00,0.6624,0.6626,0.6624,0.6626,76400000.0
2009-08-03 05:41:00,0.66255,0.6627,0.66255,0.6627,46800000.0
2009-08-03 05:42:00,0.6627,0.6627,0.66265,0.66265,19200000.0
2009-08-03 05:43:00,0.66255,0.66255,0.6625,0.6625,32200000.0
2009-08-03 05:44:00,0.6625,0.66255,0.6625,0.66255,13000000.0
2009-08-03 05:45:00,0.6625,0.66255,0.6625,0.6625,32000000.0
2009-08-03 05:46:00,0.6625,0.6625,0.66235,0.66235,47000000.0
2009-08-03 05:47:00,0.66235,0.66235,0.6623,0.66235,75000000.0
2009-08-03 05:48:00,0.66235,0.66245,0.66235,0.6624,59000000.0
2009-08-03 05:49:00,0.66235,0.66245,0.66235,0.6624,45800000.0
2009-08-03 05:50:00,0.6624,0.6625,0.6624,0.66245,112400000.0
2009-08-03 05:51:00,0.66245,0.6626,0.6624,0.6625,80200000.0
2009-08-03 05:52:00,0.66245,0.66245,0.66245,0.66245,4800000.0
2009-08-03 05:53:00,0.6624,0.6625,0.6624,0.6625,48000000.0
2009-08-03 05:54:00,0.66245,0.6625,0.6624,0.66245,106600000.0
2009-08-03 05:55:00,0.66245,0.66245,0.66245,0.66245,36800000.0
2009-08-03 05:56:00,0.6624,0.66245,0.6624,0.66245,74200000.0
2009-08-03 05:57:00,0.66245,0.66255,0.66245,0.66245,53800000.0
2009-08-03 05:58:00,0.66245,0.66245,0.66235,0.66235,57599999.0
2009-08-03 05:59:00,0.66235,0.66245,0.6623,0.6623,105599998.0
2009-08-03 06:00:00,0.6623,0.66235,0.66225,0.66235,61399999.0
2009-08-03 06:01:00,0.66235,0.66235,0.66235,0.66235,37000000.0
2009-08-03 06:02:00,0.66245,0.6625,0.66235,0.66235,117800000.0
2009-08-03 06:03:00,0.66235,0.66245,0.66235,0.66245,59000000.0
2009-08-03 06:04:00,0.6625,0.66255,0.66245,0.66245,83800000.0
2009-08-03 06:05:00,0.66245,0.66255,0.66245,0.6625,58800000.0
2009-08-03 06:06:00,0.6625,0.6625,0.66235,0.6624,96600000.0
2009-08-03 06:07:00,0.66245,0.66255,0.66245,0.66255,62600000.0
2009-08-03 06:08:00,0.6625,0.6625,0.6624,0.6624,72000000.0
2009-08-03 06:09:00,0.66235,0.66235,0.66235,0.66235,43400000.0
2009-08-03 06:10:00,0.66235,0.66245,0.66235,0.66245,79400000.0
2009-08-03 06:11:00,0.66245,0.66245,0.66245,0.66245,29400000.0
2009-08-03 06:12:00,0.66245,0.6625,0.66245,0.6625,39000000.0
2009-08-03 06:13:00,0.66255,0.66255,0.66255,0.66255,26400000.0
2009-08-03 06:14:00,0.66255,0.66275,0.66255,0.66275,51200000.0
2009-08-03 06:15:00,0.66265,0.66265,0.66235,0.6624,194000000.0
2009-08-03 06:16:00,0.6624,0.6624,0.66205,0.6621,68599999.0
2009-08-03 06:17:00,0.6621,0.66215,0.6621,0.66215,121600000.0
2009-08-03 06:18:00,0.6622,0.66225,0.6621,0.6621,90800000.0
2009-08-03 06:19:00,0.66215,0.66215,0.66215,0.66215,31000000.0
2009-08-03 06:20:00,0.6622,0.6624,0.66215,0.66235,152000000.0
2009-08-03 06:21:00,0.66235,0.6624,0.6623,0.66235,100000000.0
2009-08-03 06:22:00,0.66235,0.66265,0.66235,0.6625,131000000.0
2009-08-03 06:23:00,0.6625,0.66275,0.6625,0.66255,57200000.0
2009-08-03 06:24:00,0.66246,0.66246,0.66214,0.66214,198400000.0
2009-08-03 06:25:00,0.6625,0.66255,0.6625,0.66255,29400000.0
2009-08-03 06:26:00,0.6625,0.6625,0.6625,0.6625,18200000.0
2009-08-03 06:27:00,0.6625,0.66255,0.6625,0.66255,37400000.0
2009-08-03 06:28:00,0.66255,0.66255,0.66255,0.66255,21200000.0
2009-08-03 06:29:00,0.66229,0.66253,0.66209,0.66245,172800000.0
2009-08-03 06:30:00,0.66249,0.66284,0.66219,0.66225,114400001.0
2009-08-03 06:31:00,0.66255,0.66265,0.6625,0.6626,65400000.0
2009-08-03 06:32:00,0.6626,0.6626,0.6626,0.6626,4800000.0
2009-08-03 06:33:00,0.66222,0.6625,0.66222,0.66245,140800000.0
2009-08-03 06:34:00,0.6626,0.663,0.6626,0.663,84200000.0
2009-08-03 06:35:00,0.663,0.663,0.663,0.663,9600000.0
2009-08-03 06:36:00,0.663,0.663,0.66295,0.66295,14400000.0
2009-08-03 06:37:00,0.66295,0.66295,0.66295,0.66295,9600000.0
2009-08-03 06:38:00,0.663,0.6633,0.66295,0.6633,62400000.0
2009-08-03 06:39:00,0.66315,0.6632,0.6631,0.6631,105000000.0
2009-08-03 06:40:00,0.66315,0.66325,0.66315,0.6632,54600000.0
2009-08-03 06:41:00,0.66335,0.66335,0.6632,0.66335,86400000.0
2009-08-03 06:42:00,0.66335,0.66335,0.66335,0.66335,14400000.0
2009-08-03 06:43:00,0.66298,0.66308,0.66285,0.66297,120800000.0
2009-08-03 06:44:00,0.66335,0.66335,0.66335,0.66335,14400000.0
2009-08-03 06:45:00,0.6633,0.6633,0.6627,0.6629,198800000.0
2009-08-03 06:46:00,0.6629,0.6629,0.6627,0.6629,128000000.0
2009-08-03 06:47:00,0.6629,0.6629,0.6629,0.6629,9600000.0
2009-08-03 06:48:00,0.6629,0.6629,0.6629,0.6629,4800000.0
2009-08-03 06:49:00,0.66295,0.66295,0.66295,0.66295,1000000.0
2009-08-03 06:50:00,0.6629,0.6629,0.6629,0.6629,19200000.0
2009-08-03 06:51:00,0.6629,0.6629,0.6629,0.6629,4800000.0
2009-08-03 06:52:00,0.663,0.663,0.6629,0.663,7800000.0
2009-08-03 06:53:00,0.663,0.663,0.66285,0.66285,15400000.0
2009-08-03 06:54:00,0.66265,0.66273,0.66265,0.66268,107000000.0
2009-08-03 06:55:00,0.6626,0.66266,0.6625,0.66265,42600000.0
2009-08-03 06:56:00,0.663,0.663,0.6629,0.6629,37600000.0
2009-08-03 06:57:00,0.6629,0.6629,0.6629,0.6629,4800000.0
2009-08-03 06:58:00,0.6629,0.6629,0.66265,0.6628,112000000.0
2009-08-03 06:59:00,0.6628,0.66285,0.6628,0.66285,9600000.0
2009-08-03 07:00:00,0.66275,0.6628,0.66275,0.6628,24000000.0
2009-08-03 07:01:00,0.6628,0.6628,0.66235,0.6625,86000000.0
2009-08-03 07:02:00,0.6625,0.6626,0.6625,0.6625,32000000.0
2009-08-03 07:03:00,0.66235,0.66235,0.66235,0.66235,9600000.0
2009-08-03 07:04:00,0.6624,0.66255,0.66235,0.66235,254400000.0
2009-08-03 07:05:00,0.6626,0.66275,0.6624,0.66245,88600000.0
2009-08-03 07:06:00,0.66245,0.66245,0.66245,0.66245,4800000.0
2009-08-03 07:07:00,0.66245,0.66245,0.66235,0.6624,22400000.0
2009-08-03 07:08:00,0.66235,0.6625,0.66235,0.6625,24000000.0
2009-08-03 07:09:00,0.6624,0.66245,0.66235,0.66245,23600000.0
2009-08-03 07:10:00,0.66255,0.66255,0.66245,0.66245,39200000.0
2009-08-03 07:11:00,0.66245,0.66245,0.6624,0.66245,27600000.0
2009-08-03 07:12:00,0.66245,0.66245,0.66205,0.66215,78600000.0
2009-08-03 07:13:00,0.6621,0.6621,0.6619,0.6621,57800000.0
2009-08-03 07:14:00,0.6621,0.6621,0.6619,0.66205,44600000.0
2009-08-03 07:15:00,0.66205,0.66205,0.6619,0.66195,53000000.0
2009-08-03 07:16:00,0.66205,0.66205,0.662,0.662,9800000.0
2009-08-03 07:17:00,0.662,0.66205,0.662,0.66205,9600000.0
2009-08-03 07:18:00,0.66195,0.66205,0.66195,0.66205,58600000.0
2009-08-03 07:19:00,0.662,0.66205,0.66195,0.66195,28200000.0
2009-08-03 07:20:00,0.6619,0.66205,0.6619,0.66205,17200000.0
2009-08-03 07:21:00,0.6618,0.66211,0.6618,0.66185,89800000.0
2009-08-03 07:22:00,0.66211,0.66211,0.66209,0.66209,7400000.0
2009-08-03 07:23:00,0.66219,0.6622,0.66218,0.66218,23400000.0
2009-08-03 07:24:00,0.6623,0.6623,0.66225,0.66225,27200000.0
2009-08-03 07:25:00,0.6622,0.6622,0.6622,0.6622,4800000.0
2009-08-03 07:26:00,0.66225,0.66225,0.66225,0.66225,6400000.0
2009-08-03 07:27:00,0.6622,0.6622,0.6622,0.6622,9600000.0
2009-08-03 07:28:00,0.6622,0.6622,0.6622,0.6622,9600000.0
2009-08-03 07:29:00,0.6622,0.66265,0.6622,0.66265,76800000.0
2009-08-03 07:30:00,0.6626,0.6626,0.66255,0.6626,38400000.0
2009-08-03 07:31:00,0.6626,0.6626,0.6626,0.6626,4800000.0
2009-08-03 07:32:00,0.66245,0.66255,0.66237,0.66245,24000000.0
2009-08-03 07:33:00,0.66265,0.6627,0.6626,0.6626,20800000.0
2009-08-03 07:34:00,0.6625,0.66265,0.6625,0.66265,38400000.0
2009-08-03 07:35:00,0.6627,0.66275,0.6627,0.66275,14400000.0
2009-08-03 07:36:00,0.6627,0.6627,0.66255,0.6626,17800000.0
2009-08-03 07:37:00,0.66238,0.66256,0.66229,0.66256,51000000.0
2009-08-03 07:38:00,0.6627,0.6627,0.6627,0.6627,4800000.0
2009-08-03 07:39:00,0.66255,0.66265,0.66255,0.66265,62400000.0
2009-08-03 07:40:00,0.6627,0.6627,0.66265,0.6627,43200000.0
2009-08-03 07:41:00,0.66265,0.66265,0.66265,0.66265,9600000.0
2009-08-03 07:42:00,0.66237,0.6624,0.66213,0.66227,40400000.0
2009-08-03 07:43:00,0.66223,0.66248,0.6621,0.66233,91799998.0
2009-08-03 07:44:00,0.6626,0.6626,0.6626,0.6626,4800000.0
2009-08-03 07:45:00,0.66231,0.6625,0.66201,0.66231,37800000.0
2009-08-03 07:46:00,0.66265,0.66265,0.66265,0.66265,24200000.0
2009-08-03 07:47:00,0.66265,0.66265,0.66255,0.6626,42600000.0
2009-08-03 07:48:00,0.6626,0.6626,0.6626,0.6626,4800000.0
2009-08-03 07:49:00,0.66255,0.66255,0.66235,0.66235,48000000.0
2009-08-03 07:50:00,0.66245,0.66255,0.66245,0.66255,12800000.0
2009-08-03 07:51:00,0.66245,0.66245,0.66235,0.66235,24200000.0
2009-08-03 07:52:00,0.66245,0.66245,0.66235,0.66235,90000000.0
2009-08-03 07:53:00,0.66245,0.66245,0.66235,0.66245,35200000.0
2009-08-03 07:54:00,0.66245,0.66245,0.6622,0.66225,115600000.0
2009-08-03 07:55:00,0.66225,0.6626,0.66225,0.66255,37400000.0
2009-08-03 07:56:00,0.6625,0.6625,0.66245,0.66245,21600000.0
2009-08-03 07:57:00,0.66245,0.6625,0.66235,0.66235,219600000.0
2009-08-03 07:58:00,0.66235,0.66235,0.66235,0.66235,1043400000.0
2009-08-03 07:59:00,0.66235,0.66235,0.6623,0.6623,477600000.0
2009-08-03 08:00:00,0.66215,0.66215,0.66185,0.6619,73400000.0
2009-08-03 08:01:00,0.6619,0.66205,0.66175,0.66175,118799999.0
2009-08-03 08:02:00,0.6618,0.6624,0.66165,0.6624,270599999.0
2009-08-03 08:03:00,0.66235,0.6624,0.66225,0.66225,78200000.0
2009-08-03 08:04:00,0.66225,0.6628,0.6622,0.6622,239400000.0
2009-08-03 08:05:00,0.6622,0.6625,0.6622,0.6625,75400000.0
2009-08-03 08:06:00,0.66255,0.6628,0.66255,0.66275,39200000.0
2009-08-03 08:07:00,0.66275,0.66275,0.66265,0.66265,44600000.0
2009-08-03 08:08:00,0.66265,0.66275,0.66265,0.6627,131199998.0
2009-08-03 08:09:00,0.66275,0.6631,0.66275,0.663,154600000.0
2009-08-03 08:10:00,0.663,0.66315,0.66275,0.6628,188599999.0
2009-08-03 08:11:00,0.66295,0.66315,0.66265,0.66275,68400000.0
2009-08-03 08:12:00,0.66275,0.66275,0.6627,0.66275,58600000.0
2009-08-03 08:13:00,0.6627,0.6627,0.66265,0.66265,113600000.0
2009-08-03 08:14:00,0.66265,0.66265,0.66265,0.66265,39800000.0
2009-08-03 08:15:00,0.66265,0.66265,0.66265,0.66265,100800000.0
2009-08-03 08:16:00,0.6626,0.6626,0.66235,0.66235,38200000.0
2009-08-03 08:17:00,0.66235,0.66235,0.6623,0.66235,11600000.0
2009-08-03 08:18:00,0.6623,0.66245,0.6623,0.66245,154800000.0
2009-08-03 08:19:00,0.66245,0.6625,0.66235,0.6624,173000000.0
2009-08-03 08:20:00,0.6624,0.6624,0.6621,0.66225,47600000.0
2009-08-03 08:21:00,0.66225,0.66245,0.66215,0.66245,206400001.0
2009-08-03 08:22:00,0.66245,0.66245,0.6624,0.6624,45600000.0
2009-08-03 08:23:00,0.66245,0.66245,0.6624,0.66245,67400000.0
2009-08-03 08:24:00,0.66245,0.6625,0.66245,0.6625,126000000.0
2009-08-03 08:25:00,0.66225,0.66233,0.66217,0.66229,85800000.0
2009-08-03 08:26:00,0.66223,0.66246,0.66221,0.66234,102200000.0
2009-08-03 08:27:00,0.6626,0.66285,0.6625,0.6626,123799998.0
2009-08-03 08:28:00,0.6626,0.6627,0.6626,0.6626,53400000.0
2009-08-03 08:29:00,0.6626,0.6626,0.6626,0.6626,16400000.0
2009-08-03 08:30:00,0.6626,0.6626,0.6623,0.6623,236600000.0
2009-08-03 08:31:00,0.6623,0.6623,0.6623,0.6623,49000000.0
2009-08-03 08:32:00,0.6623,0.6623,0.6623,0.6623,14400000.0
2009-08-03 08:33:00,0.6623,0.66265,0.6623,0.6624,201399999.0
2009-08-03 08:34:00,0.6624,0.6629,0.66235,0.6629,181399999.0
2009-08-03 08:35:00,0.66285,0.66295,0.66285,0.66285,72400000.0
2009-08-03 08:36:00,0.6628,0.66285,0.66265,0.6628,312799998.0
2009-08-03 08:37:00,0.6628,0.66285,0.66275,0.6628,64000000.0
2009-08-03 08:38:00,0.66275,0.66275,0.66255,0.66255,113000000.0
2009-08-03 08:39:00,0.66265,0.66265,0.6614,0.66175,362600001.0
2009-08-03 08:40:00,0.66215,0.66215,0.66215,0.66215,140800001.0
2009-08-03 08:41:00,0.6623,0.66235,0.66225,0.6623,113999999.0
2009-08-03 08:42:00,0.6623,0.6623,0.6623,0.6623,56200000.0
2009-08-03 08:43:00,0.6623,0.66245,0.6623,0.66245,77400000.0
2009-08-03 08:44:00,0.6625,0.6625,0.66215,0.66215,32400000.0
2009-08-03 08:45:00,0.6623,0.6623,0.6623,0.6623,61600000.0
2009-08-03 08:46:00,0.6623,0.66255,0.6623,0.66255,447399999.0
2009-08-03 08:47:00,0.66245,0.66255,0.66245,0.6625,143000000.0
2009-08-03 08:48:00,0.66255,0.66285,0.66255,0.6627,240800001.0
2009-08-03 08:49:00,0.6627,0.66275,0.6627,0.66275,60000001.0
2009-08-03 08:50:00,0.6629,0.6629,0.66275,0.66275,105599999.0
2009-08-03 08:51:00,0.66275,0.66275,0.66275,0.66275,7400000.0
2009-08-03 08:52:00,0.6629,0.6631,0.66285,0.66295,154799997.0
2009-08-03 08:53:00,0.663,0.663,0.66255,0.66285,225399999.0
2009-08-03 08:54:00,0.6629,0.6629,0.6624,0.66275,131600001.0
2009-08-03 08:55:00,0.6628,0.66285,0.66255,0.66275,208000000.0
2009-08-03 08:56:00,0.66275,0.6628,0.66255,0.66265,163600000.0
2009-08-03 08:57:00,0.66265,0.66275,0.6625,0.6625,178400000.0
2009-08-03 08:58:00,0.6625,0.6625,0.6622,0.6623,411799998.0
2009-08-03 08:59:00,0.6623,0.66275,0.662,0.6626,868399999.0
2009-08-03 09:00:00,0.66275,0.66285,0.66215,0.66275,896399991.0
2009-08-03 09:01:00,0.66275,0.66275,0.6625,0.66255,595399999.0
2009-08-03 09:02:00,0.66255,0.66295,0.66255,0.66265,578799998.0
2009-08-03 09:03:00,0.6629,0.66295,0.6626,0.66275,370199999.0
2009-08-03 09:04:00,0.66275,0.66315,0.66255,0.66275,630500001.0
2009-08-03 09:05:00,0.66275,0.66295,0.6626,0.66295,712800004.0
2009-08-03 09:06:00,0.66285,0.66305,0.6628,0.6628,266599999.0
2009-08-03 09:07:00,0.66275,0.6631,0.6626,0.66305,299999999.0
2009-08-03 09:08:00,0.66305,0.6631,0.663,0.663,107400000.0
2009-08-03 09:09:00,0.663,0.6631,0.663,0.6631,94800000.0
2009-08-03 09:10:00,0.6631,0.66365,0.66305,0.6635,526300004.0
2009-08-03 09:11:00,0.6635,0.6635,0.6633,0.6633,377600004.0
2009-08-03 09:12:00,0.6633,0.6639,0.6633,0.6639,457200003.0
2009-08-03 09:13:00,0.6639,0.66405,0.66375,0.6638,633800000.0
2009-08-03 09:14:00,0.66375,0.66395,0.6637,0.6639,256800000.0
2009-08-03 09:15:00,0.66395,0.6642,0.66395,0.66405,159000000.0
2009-08-03 09:16:00,0.66405,0.6642,0.6638,0.664,147599999.0
2009-08-03 09:17:00,0.664,0.66445,0.664,0.6644,221600001.0
2009-08-03 09:18:00,0.6644,0.66445,0.6641,0.6644,402799999.0
2009-08-03 09:19:00,0.66425,0.66445,0.66405,0.6644,533799998.0
2009-08-03 09:20:00,0.6644,0.6647,0.6644,0.66445,300000001.0
2009-08-03 09:21:00,0.6645,0.6646,0.6642,0.6642,328800000.0
2009-08-03 09:22:00,0.66415,0.66425,0.6641,0.6641,223800000.0
2009-08-03 09:23:00,0.6641,0.66445,0.664,0.6641,479200001.0
2009-08-03 09:24:00,0.6641,0.6641,0.664,0.66405,370400001.0
2009-08-03 09:25:00,0.664,0.66405,0.6638,0.6639,699400000.0
2009-08-03 09:26:00,0.66385,0.664,0.66385,0.66385,377600000.0
2009-08-03 09:27:00,0.6639,0.6639,0.6635,0.6637,351999998.0
2009-08-03 09:28:00,0.6637,0.6638,0.6637,0.6637,97600000.0
2009-08-03 09:29:00,0.6637,0.66395,0.6637,0.6639,242999999.0
2009-08-03 09:30:00,0.6639,0.66395,0.6638,0.6639,169399998.0
2009-08-03 09:31:00,0.66385,0.6639,0.6637,0.6637,175800000.0
2009-08-03 09:32:00,0.6637,0.6638,0.66365,0.66365,127000000.0
2009-08-03 09:33:00,0.6636,0.66365,0.6634,0.66345,417200001.0
2009-08-03 09:34:00,0.66345,0.66355,0.66345,0.6635,137400000.0
2009-08-03 09:35:00,0.6635,0.66415,0.6635,0.6638,293600000.0
2009-08-03 09:36:00,0.6638,0.66395,0.6637,0.6637,283600001.0
2009-08-03 09:37:00,0.6637,0.66375,0.6637,0.66375,92000002.0
2009-08-03 09:38:00,0.66375,0.66375,0.6635,0.6635,254200000.0
2009-08-03 09:39:00,0.6635,0.6635,0.6632,0.66325,403000001.0
2009-08-03 09:40:00,0.6633,0.66355,0.66315,0.6632,677400000.0
2009-08-03 09:41:00,0.66325,0.6637,0.66315,0.66365,435200001.0
2009-08-03 09:42:00,0.66365,0.66365,0.66355,0.66355,101600000.0
2009-08-03 09:43:00,0.66355,0.6637,0.6634,0.66345,342900001.0
2009-08-03 09:44:00,0.66355,0.66355,0.6634,0.66345,523000001.0
2009-08-03 09:45:00,0.66345,0.6636,0.66335,0.66355,412200002.0
2009-08-03 09:46:00,0.66355,0.6636,0.66355,0.66355,270800000.0
2009-08-03 09:47:00,0.66355,0.66355,0.66315,0.66335,472799997.0
2009-08-03 09:48:00,0.66335,0.6634,0.66325,0.6633,418400000.0
2009-08-03 09:49:00,0.6633,0.6633,0.66315,0.66315,264600000.0
2009-08-03 09:50:00,0.66315,0.6633,0.66315,0.66325,461600001.0
2009-08-03 09:51:00,0.6632,0.66325,0.6631,0.6631,556200004.0
2009-08-03 09:52:00,0.66315,0.6633,0.6631,0.66325,322600001.0
2009-08-03 09:53:00,0.66325,0.6635,0.66325,0.6634,264400002.0
2009-08-03 09:54:00,0.66335,0.66345,0.66335,0.6634,378400004.0
2009-08-03 09:55:00,0.66335,0.66365,0.66335,0.6636,250000000.0
2009-08-03 09:56:00,0.6636,0.66365,0.6633,0.6633,102600000.0
2009-08-03 09:57:00,0.6633,0.6634,0.66325,0.6633,275600000.0
2009-08-03 09:58:00,0.6633,0.6634,0.6633,0.6634,57800000.0
2009-08-03 09:59:00,0.6633,0.66345,0.6633,0.6634,242000001.0
2009-08-03 10:00:00,0.66335,0.66385,0.66335,0.6638,255000002.0
2009-08-03 10:01:00,0.6638,0.66385,0.66345,0.66375,310799998.0
2009-08-03 10:02:00,0.66365,0.66405,0.66365,0.66405,327199998.0
2009-08-03 10:03:00,0.66395,0.66405,0.6639,0.6639,407800004.0
2009-08-03 10:04:00,0.664,0.66405,0.66385,0.664,246000000.0
2009-08-03 10:05:00,0.664,0.66405,0.66395,0.664,79000000.0
2009-08-03 10:06:00,0.66405,0.66415,0.66405,0.6641,345199995.0
2009-08-03 10:07:00,0.6641,0.6642,0.6641,0.66415,339600000.0
2009-08-03 10:08:00,0.66415,0.66445,0.6641,0.6644,491199998.0
2009-08-03 10:09:00,0.66445,0.6645,0.6644,0.66445,255800000.0
2009-08-03 10:10:00,0.66445,0.66455,0.66445,0.6645,245800001.0
2009-08-03 10:11:00,0.6645,0.6647,0.6645,0.6646,167600000.0
2009-08-03 10:12:00,0.66455,0.665,0.66455,0.66475,453599997.0
2009-08-03 10:13:00,0.66475,0.66475,0.6646,0.6647,235600000.0
2009-08-03 10:14:00,0.6647,0.6648,0.6647,0.6648,367000001.0
2009-08-03 10:15:00,0.6648,0.665,0.6648,0.6649,114199999.0
2009-08-03 10:16:00,0.66495,0.66525,0.6649,0.665,244400000.0
2009-08-03 10:17:00,0.6651,0.6652,0.665,0.665,378999999.0
2009-08-03 10:18:00,0.665,0.665,0.6647,0.66495,291799999.0
2009-08-03 10:19:00,0.6649,0.66515,0.66475,0.6651,521400002.0
2009-08-03 10:20:00,0.6651,0.66515,0.66465,0.6649,259400001.0
2009-08-03 10:21:00,0.6649,0.665,0.6647,0.6648,279200002.0
2009-08-03 10:22:00,0.6648,0.66515,0.66475,0.6651,767800012.0
2009-08-03 10:23:00,0.66505,0.66505,0.66475,0.66475,312200000.0
2009-08-03 10:24:00,0.66475,0.66495,0.6647,0.6648,156400000.0
2009-08-03 10:25:00,0.6648,0.66495,0.66465,0.6647,387800005.0
2009-08-03 10:26:00,0.6647,0.6649,0.66465,0.6649,69400000.0
2009-08-03 10:27:00,0.6649,0.66515,0.6647,0.6647,265600002.0
2009-08-03 10:28:00,0.6647,0.66535,0.6647,0.6653,301600001.0
2009-08-03 10:29:00,0.6653,0.6654,0.6649,0.6649,167200000.0
2009-08-03 10:30:00,0.66495,0.66495,0.6648,0.6649,162000000.0
2009-08-03 10:31:00,0.66485,0.66525,0.6648,0.66505,321399999.0
2009-08-03 10:32:00,0.66515,0.6657,0.66515,0.66565,152000000.0
2009-08-03 10:33:00,0.66565,0.66565,0.6652,0.6653,335200001.0
2009-08-03 10:34:00,0.6653,0.6654,0.66485,0.66525,429399999.0
2009-08-03 10:35:00,0.6653,0.66535,0.6652,0.6653,71600000.0
2009-08-03 10:36:00,0.66535,0.66545,0.6652,0.6653,310200000.0
2009-08-03 10:37:00,0.6653,0.6658,0.6653,0.6658,262999998.0
2009-08-03 10:38:00,0.66575,0.6661,0.66575,0.66575,409000002.0
2009-08-03 10:39:00,0.66575,0.66585,0.6655,0.6655,550000000.0
2009-08-03 10:40:00,0.6655,0.6657,0.66545,0.6657,200000000.0
2009-08-03 10:41:00,0.6657,0.6657,0.6654,0.6656,471399997.0
2009-08-03 10:42:00,0.6656,0.6656,0.66545,0.66545,389200002.0
2009-08-03 10:43:00,0.6655,0.66565,0.66535,0.66565,748200000.0
2009-08-03 10:44:00,0.66575,0.66605,0.66565,0.66585,487300006.0
2009-08-03 10:45:00,0.66585,0.66605,0.66565,0.666,581200000.0
2009-08-03 10:46:00,0.666,0.66635,0.666,0.6662,396399999.0
2009-08-03 10:47:00,0.6662,0.6662,0.6659,0.6659,124800001.0
2009-08-03 10:48:00,0.6659,0.6659,0.6659,0.6659,93000000.0
2009-08-03 10:49:00,0.6657,0.6657,0.6654,0.6656,608800000.0
2009-08-03 10:50:00,0.6656,0.6659,0.6655,0.6656,335200000.0
2009-08-03 10:51:00,0.6656,0.66575,0.6656,0.6656,131600000.0
2009-08-03 10:52:00,0.6656,0.6657,0.6655,0.6656,152800000.0
2009-08-03 10:53:00,0.6656,0.6657,0.6656,0.6657,376800000.0
2009-08-03 10:54:00,0.6657,0.6657,0.6656,0.6656,206200000.0
2009-08-03 10:55:00,0.6656,0.66575,0.6655,0.66555,399400002.0
2009-08-03 10:56:00,0.66555,0.6656,0.66535,0.66535,711800009.0
2009-08-03 10:57:00,0.66535,0.6655,0.66535,0.6655,266000000.0
2009-08-03 10:58:00,0.6655,0.6655,0.6654,0.6654,434599997.0
2009-08-03 10:59:00,0.6654,0.66545,0.6654,0.6654,518799996.0
2009-08-03 11:00:00,0.66545,0.66555,0.66535,0.66555,408200004.0
2009-08-03 11:01:00,0.66555,0.6656,0.6653,0.6653,501800003.0
2009-08-03 11:02:00,0.66525,0.66545,0.66525,0.66535,257200001.0
2009-08-03 11:03:00,0.6654,0.6654,0.6652,0.6652,133000000.0
2009-08-03 11:04:00,0.6652,0.66525,0.6649,0.6649,313200000.0
2009-08-03 11:05:00,0.66495,0.665,0.66445,0.66495,423600000.0
2009-08-03 11:06:00,0.665,0.6651,0.665,0.66505,300199998.0
2009-08-03 11:07:00,0.665,0.66515,0.66495,0.6651,363399998.0
2009-08-03 11:08:00,0.6651,0.6652,0.66505,0.66515,231600000.0
2009-08-03 11:09:00,0.6651,0.66545,0.6651,0.66515,397599998.0
2009-08-03 11:10:00,0.66515,0.6654,0.66515,0.66535,582200001.0
2009-08-03 11:11:00,0.6653,0.66535,0.66525,0.66535,272200000.0
2009-08-03 11:12:00,0.6654,0.66555,0.6653,0.6653,202299998.0
2009-08-03 11:13:00,0.6653,0.6655,0.6653,0.6655,208800000.0
2009-08-03 11:14:00,0.66545,0.6657,0.66545,0.6657,343400004.0
2009-08-03 11:15:00,0.6657,0.6657,0.6655,0.6655,412400000.0
2009-08-03 11:16:00,0.6655,0.66595,0.6655,0.6659,406600001.0
2009-08-03 11:17:00,0.6659,0.6667,0.6659,0.6665,486999998.0
2009-08-03 11:18:00,0.6665,0.66695,0.66635,0.6666,455600001.0
2009-08-03 11:19:00,0.66655,0.66685,0.66635,0.6666,566299999.0
2009-08-03 11:20:00,0.6666,0.6666,0.6663,0.6664,344299998.0
2009-08-03 11:21:00,0.6665,0.66715,0.6665,0.66675,657600001.0
2009-08-03 11:22:00,0.6668,0.66725,0.6666,0.66705,555799998.0
2009-08-03 11:23:00,0.6671,0.6672,0.66665,0.66695,676200009.0
2009-08-03 11:24:00,0.66695,0.66705,0.6668,0.66705,1040000003.0
2009-08-03 11:25:00,0.66685,0.66695,0.66675,0.6668,441099998.0
2009-08-03 11:26:00,0.6668,0.66685,0.66665,0.66685,572200001.0
2009-08-03 11:27:00,0.66685,0.6669,0.66675,0.6669,526399999.0
2009-08-03 11:28:00,0.6669,0.6669,0.6669,0.6669,110000000.0
2009-08-03 11:29:00,0.66675,0.6669,0.66675,0.6669,716399995.0
2009-08-03 11:30:00,0.66695,0.667,0.6669,0.6669,642599991.0
2009-08-03 11:31:00,0.6669,0.66695,0.66685,0.66685,429399998.0
2009-08-03 11:32:00,0.66685,0.66715,0.66685,0.6671,508999998.0
2009-08-03 11:33:00,0.6671,0.6676,0.6671,0.66755,617400006.0
2009-08-03 11:34:00,0.66755,0.66785,0.6675,0.66765,917099999.0
2009-08-03 11:35:00,0.66765,0.6678,0.6676,0.6676,344200000.0
2009-08-03 11:36:00,0.6676,0.6676,0.6673,0.66745,227999999.0
2009-08-03 11:37:00,0.66745,0.66765,0.66735,0.6675,302800001.0
2009-08-03 11:38:00,0.6675,0.66755,0.6674,0.6674,251000001.0
2009-08-03 11:39:00,0.6674,0.66745,0.6673,0.66745,593600004.0
2009-08-03 11:40:00,0.66745,0.66755,0.66735,0.6675,394000000.0
2009-08-03 11:41:00,0.6675,0.6675,0.6674,0.6674,449399999.0
2009-08-03 11:42:00,0.6674,0.6675,0.6674,0.6674,448199999.0
2009-08-03 11:43:00,0.6674,0.6675,0.6671,0.6671,509200002.0
2009-08-03 11:44:00,0.6671,0.66715,0.6666,0.6666,308199998.0
2009-08-03 11:45:00,0.6666,0.6667,0.66655,0.6666,526399995.0
2009-08-03 11:46:00,0.6666,0.6666,0.6665,0.66655,635599996.0
2009-08-03 11:47:00,0.6666,0.6666,0.6662,0.6662,508000002.0
2009-08-03 11:48:00,0.6662,0.66635,0.66605,0.66605,794399995.0
2009-08-03 11:49:00,0.66605,0.66605,0.6656,0.66605,456799998.0
2009-08-03 11:50:00,0.6661,0.6661,0.666,0.66605,224199999.0
2009-08-03 11:51:00,0.66605,0.66605,0.66575,0.6658,685600001.0
2009-08-03 11:52:00,0.6658,0.66595,0.66575,0.6659,647199999.0
2009-08-03 11:53:00,0.6659,0.66595,0.66585,0.66585,180400001.0
2009-08-03 11:54:00,0.666,0.66605,0.6659,0.66595,272600000.0
2009-08-03 11:55:00,0.6659,0.6661,0.66585,0.66605,264200001.0
2009-08-03 11:56:00,0.666,0.66615,0.666,0.6661,224399999.0
2009-08-03 11:57:00,0.66605,0.6661,0.666,0.66605,132800003.0
2009-08-03 11:58:00,0.66605,0.6662,0.66605,0.66615,156000001.0
2009-08-03 11:59:00,0.6661,0.6665,0.6661,0.6665,304800000.0
2009-08-03 12:00:00,0.6665,0.6666,0.6665,0.6666,126000001.0
2009-08-03 12:01:00,0.6666,0.6666,0.6665,0.6665,206400000.0
2009-08-03 12:02:00,0.6666,0.6667,0.6665,0.6667,242200002.0
2009-08-03 12:03:00,0.6666,0.6668,0.6666,0.6667,158000002.0
2009-08-03 12:04:00,0.6667,0.6668,0.6665,0.6665,116800000.0
2009-08-03 12:05:00,0.6666,0.6667,0.6664,0.6665,172399999.0
2009-08-03 12:06:00,0.6665,0.6666,0.6664,0.6666,76400000.0
2009-08-03 12:07:00,0.6665,0.6666,0.66645,0.6666,104799999.0
2009-08-03 12:08:00,0.6665,0.6666,0.6663,0.6664,216400000.0
2009-08-03 12:09:00,0.6664,0.6666,0.6664,0.66655,179400001.0
2009-08-03 12:10:00,0.6665,0.6666,0.66635,0.66635,557800003.0
2009-08-03 12:11:00,0.66635,0.6664,0.66635,0.6664,92800000.0
2009-08-03 12:12:00,0.66635,0.6666,0.66635,0.66655,72800000.0
2009-08-03 12:13:00,0.6666,0.6666,0.66645,0.6665,204800000.0
2009-08-03 12:14:00,0.6665,0.6667,0.6665,0.6667,37800000.0
2009-08-03 12:15:00,0.6666,0.6667,0.66635,0.66645,174199999.0
2009-08-03 12:16:00,0.66645,0.66645,0.66625,0.6663,98200000.0
2009-08-03 12:17:00,0.6663,0.6664,0.66625,0.66635,198600001.0
2009-08-03 12:18:00,0.66635,0.66645,0.6663,0.66645,25200000.0
2009-08-03 12:19:00,0.6664,0.66645,0.6664,0.66645,16800000.0
2009-08-03 12:20:00,0.66645,0.6666,0.66635,0.6665,292800000.0
2009-08-03 12:21:00,0.6665,0.6667,0.6665,0.6665,263400003.0
2009-08-03 12:22:00,0.6665,0.6665,0.66635,0.6664,138200000.0
2009-08-03 12:23:00,0.66635,0.6666,0.6663,0.6663,342000000.0
2009-08-03 12:24:00,0.6663,0.6665,0.6662,0.6665,334000000.0
2009-08-03 12:25:00,0.66645,0.66655,0.6663,0.6663,76600000.0
2009-08-03 12:26:00,0.6663,0.66645,0.6663,0.66645,12400000.0
2009-08-03 12:27:00,0.66635,0.66645,0.6661,0.66615,131800000.0
2009-08-03 12:28:00,0.66615,0.6663,0.6661,0.6663,180399999.0
2009-08-03 12:29:00,0.66625,0.6663,0.66625,0.66625,156200000.0
2009-08-03 12:30:00,0.66625,0.66635,0.66625,0.66635,152200000.0
2009-08-03 12:31:00,0.6663,0.6664,0.6662,0.6662,326599998.0
2009-08-03 12:32:00,0.6662,0.6663,0.6662,0.6662,64400000.0
2009-08-03 12:33:00,0.6663,0.66655,0.6663,0.66645,64200000.0
2009-08-03 12:34:00,0.6663,0.6664,0.6663,0.6664,150000000.0
2009-08-03 12:35:00,0.6664,0.6664,0.6662,0.6662,148000000.0
2009-08-03 12:36:00,0.66625,0.6663,0.6662,0.66625,109599999.0
2009-08-03 12:37:00,0.6663,0.6664,0.6662,0.6663,336399998.0
2009-08-03 12:38:00,0.6663,0.6664,0.66625,0.6663,282200000.0
2009-08-03 12:39:00,0.6663,0.66635,0.66625,0.6663,196999999.0
2009-08-03 12:40:00,0.6663,0.6663,0.666,0.666,277399999.0
2009-08-03 12:41:00,0.666,0.6661,0.666,0.6661,428400002.0
2009-08-03 12:42:00,0.66615,0.66635,0.66605,0.6663,326800001.0
2009-08-03 12:43:00,0.6665,0.667,0.6663,0.6668,940400001.0
2009-08-03 12:44:00,0.66675,0.66685,0.66655,0.6666,492000001.0
2009-08-03 12:45:00,0.66665,0.6667,0.6665,0.6665,626999998.0
2009-08-03 12:46:00,0.6665,0.66675,0.6665,0.6667,212799999.0
2009-08-03 12:47:00,0.6667,0.66685,0.6665,0.6667,229000001.0
2009-08-03 12:48:00,0.66675,0.6668,0.66665,0.66675,533200000.0
2009-08-03 12:49:00,0.6668,0.6669,0.66675,0.66685,510400001.0
2009-08-03 12:50:00,0.6668,0.6669,0.66675,0.6668,126600000.0
2009-08-03 12:51:00,0.6669,0.6669,0.6667,0.6668,229199999.0
2009-08-03 12:52:00,0.6667,0.6668,0.6667,0.6668,11200000.0
2009-08-03 12:53:00,0.6668,0.667,0.66665,0.667,87400000.0
2009-08-03 12:54:00,0.66705,0.6671,0.66695,0.6671,88800000.0
2009-08-03 12:55:00,0.6671,0.6671,0.667,0.6671,41800000.0
2009-08-03 12:56:00,0.6671,0.6672,0.6669,0.6671,355400000.0
2009-08-03 12:57:00,0.6671,0.6671,0.66675,0.66675,87399999.0
2009-08-03 12:58:00,0.6668,0.6668,0.6664,0.6665,155200000.0
2009-08-03 12:59:00,0.6665,0.6669,0.6665,0.6669,155000000.0
2009-08-03 13:00:00,0.6669,0.6669,0.6666,0.66665,373400003.0
2009-08-03 13:01:00,0.6666,0.6667,0.6663,0.6664,87000000.0
2009-08-03 13:02:00,0.66635,0.6667,0.66625,0.6665,42200000.0
2009-08-03 13:03:00,0.6664,0.6664,0.6664,0.6664,25000000.0
2009-08-03 13:04:00,0.6664,0.66655,0.66615,0.6662,87200000.0
2009-08-03 13:05:00,0.6662,0.66635,0.6661,0.66615,192999999.0
2009-08-03 13:06:00,0.6662,0.6662,0.6661,0.6662,205600002.0
2009-08-03 13:07:00,0.66615,0.6662,0.6661,0.6661,31000000.0
2009-08-03 13:08:00,0.6662,0.6662,0.666,0.66605,189800000.0
2009-08-03 13:09:00,0.66605,0.66605,0.66585,0.66585,42600000.0
2009-08-03 13:10:00,0.66575,0.6658,0.66555,0.66565,755799999.0
2009-08-03 13:11:00,0.6657,0.6658,0.66555,0.66565,356200001.0
2009-08-03 13:12:00,0.66565,0.66575,0.6656,0.66575,119400000.0
2009-08-03 13:13:00,0.6657,0.6657,0.6656,0.6657,138000000.0
2009-08-03 13:14:00,0.6657,0.6658,0.66555,0.66555,189600000.0
2009-08-03 13:15:00,0.6655,0.6656,0.66535,0.6655,546000000.0
2009-08-03 13:16:00,0.6655,0.6658,0.66545,0.66575,625199999.0
2009-08-03 13:17:00,0.66575,0.66595,0.6656,0.6659,127200000.0
2009-08-03 13:18:00,0.6659,0.6662,0.6658,0.66615,634800003.0
2009-08-03 13:19:00,0.66615,0.66635,0.66615,0.6662,442800000.0
2009-08-03 13:20:00,0.6663,0.6666,0.6662,0.6666,245400001.0
2009-08-03 13:21:00,0.6666,0.6666,0.66635,0.66645,413599999.0
2009-08-03 13:22:00,0.66645,0.66655,0.66635,0.66645,467800000.0
2009-08-03 13:23:00,0.66645,0.6667,0.66645,0.66665,255600000.0
2009-08-03 13:24:00,0.66665,0.6667,0.6665,0.6665,289799999.0
2009-08-03 13:25:00,0.6665,0.66685,0.6665,0.66685,198800001.0
2009-08-03 13:26:00,0.66685,0.667,0.6668,0.667,406600000.0
2009-08-03 13:27:00,0.667,0.6673,0.667,0.6673,281000000.0
2009-08-03 13:28:00,0.66725,0.6677,0.66725,0.66725,341800001.0
2009-08-03 13:29:00,0.6673,0.6674,0.6672,0.6672,447200001.0
2009-08-03 13:30:00,0.66725,0.66725,0.667,0.66705,116000000.0
2009-08-03 13:31:00,0.667,0.66715,0.667,0.66705,469400001.0
2009-08-03 13:32:00,0.66705,0.66715,0.667,0.6671,362600003.0
2009-08-03 13:33:00,0.6671,0.6671,0.6668,0.6669,116800000.0
2009-08-03 13:34:00,0.6669,0.66695,0.66685,0.6669,149000000.0
2009-08-03 13:35:00,0.6669,0.6671,0.6668,0.6671,349600001.0
2009-08-03 13:36:00,0.66705,0.6672,0.66695,0.6672,166200000.0
2009-08-03 13:37:00,0.6671,0.6672,0.6669,0.6671,128600003.0
2009-08-03 13:38:00,0.6671,0.6671,0.6668,0.6668,146600001.0
2009-08-03 13:39:00,0.6668,0.66685,0.66655,0.66655,191000000.0
2009-08-03 13:40:00,0.66655,0.66685,0.66655,0.66685,327800002.0
2009-08-03 13:41:00,0.66685,0.66695,0.6668,0.66685,232600001.0
2009-08-03 13:42:00,0.6669,0.66715,0.66685,0.66715,437600000.0
2009-08-03 13:43:00,0.6671,0.6674,0.6671,0.66735,187399998.0
2009-08-03 13:44:00,0.66735,0.66735,0.6672,0.6673,258999999.0
2009-08-03 13:45:00,0.66735,0.66735,0.66695,0.66705,518800004.0
2009-08-03 13:46:00,0.6671,0.66755,0.66705,0.66745,208600002.0
2009-08-03 13:47:00,0.6675,0.6682,0.66725,0.6679,735799999.0
2009-08-03 13:48:00,0.66795,0.668,0.6677,0.66785,414000001.0
2009-08-03 13:49:00,0.66785,0.66795,0.66765,0.66795,702399993.0
2009-08-03 13:50:00,0.66795,0.6681,0.66795,0.668,319000003.0
2009-08-03 13:51:00,0.668,0.668,0.66755,0.66755,654800003.0
2009-08-03 13:52:00,0.66755,0.66785,0.66745,0.66775,546500000.0
2009-08-03 13:53:00,0.6677,0.6678,0.6677,0.6677,333800001.0
2009-08-03 13:54:00,0.66775,0.66775,0.66765,0.66765,85000000.0
2009-08-03 13:55:00,0.6677,0.6677,0.66735,0.66745,221600001.0
2009-08-03 13:56:00,0.6675,0.66785,0.66745,0.6678,430400005.0
2009-08-03 13:57:00,0.6678,0.668,0.66775,0.668,318200000.0
2009-08-03 13:58:00,0.66795,0.668,0.6677,0.66775,531400002.0
2009-08-03 13:59:00,0.66775,0.668,0.66755,0.6676,430800001.0
2009-08-03 14:00:00,0.66755,0.66775,0.66755,0.6677,433400000.0
2009-08-03 14:01:00,0.6677,0.66785,0.6677,0.6678,147400000.0
2009-08-03 14:02:00,0.6678,0.6678,0.66765,0.66765,146400000.0
2009-08-03 14:03:00,0.6676,0.6676,0.66735,0.66735,263400002.0
2009-08-03 14:04:00,0.66735,0.66765,0.66735,0.6675,599199999.0
2009-08-03 14:05:00,0.66745,0.6675,0.66735,0.66745,262999999.0
2009-08-03 14:06:00,0.66745,0.66745,0.66725,0.66745,270199998.0
2009-08-03 14:07:00,0.66745,0.66745,0.66705,0.66705,438000002.0
2009-08-03 14:08:00,0.66705,0.66705,0.6669,0.66695,488799999.0
2009-08-03 14:09:00,0.66695,0.66695,0.66685,0.6669,269800001.0
2009-08-03 14:10:00,0.66695,0.66705,0.66685,0.6669,173600000.0
2009-08-03 14:11:00,0.6669,0.6669,0.6667,0.6667,178000000.0
2009-08-03 14:12:00,0.6667,0.66695,0.6667,0.6667,301799999.0
2009-08-03 14:13:00,0.6667,0.6668,0.6667,0.6667,271600002.0
2009-08-03 14:14:00,0.66675,0.66685,0.66675,0.66675,125600001.0
2009-08-03 14:15:00,0.6668,0.667,0.6667,0.6669,354200000.0
2009-08-03 14:16:00,0.6669,0.66725,0.6669,0.6672,327399999.0
2009-08-03 14:17:00,0.6672,0.6672,0.6668,0.6671,486200002.0
2009-08-03 14:18:00,0.6671,0.6672,0.6669,0.667,236600000.0
2009-08-03 14:19:00,0.6671,0.6673,0.6671,0.6671,257000003.0
2009-08-03 14:20:00,0.6671,0.6674,0.667,0.6672,383899998.0
2009-08-03 14:21:00,0.6672,0.6673,0.6672,0.66725,169600000.0
2009-08-03 14:22:00,0.6672,0.66735,0.6672,0.6673,95800000.0
2009-08-03 14:23:00,0.6673,0.6674,0.6671,0.66725,695000004.0
2009-08-03 14:24:00,0.66725,0.6673,0.66705,0.66725,372799999.0
2009-08-03 14:25:00,0.66725,0.6677,0.6671,0.6677,346400000.0
2009-08-03 14:26:00,0.6677,0.6677,0.6676,0.6677,112000001.0
2009-08-03 14:27:00,0.6676,0.6676,0.6675,0.66755,164600000.0
2009-08-03 14:28:00,0.66755,0.66795,0.66755,0.6679,544999998.0
2009-08-03 14:29:00,0.6679,0.6679,0.6677,0.6679,359800002.0
2009-08-03 14:30:00,0.6679,0.6679,0.66765,0.66765,493000000.0
2009-08-03 14:31:00,0.66765,0.66765,0.6672,0.6672,318600001.0
2009-08-03 14:32:00,0.6672,0.6677,0.6672,0.6677,216800000.0
2009-08-03 14:33:00,0.6677,0.668,0.6677,0.6678,171800000.0
2009-08-03 14:34:00,0.6678,0.6678,0.6674,0.6675,356200001.0
2009-08-03 14:35:00,0.6676,0.6676,0.6673,0.6673,131000000.0
2009-08-03 14:36:00,0.66725,0.6677,0.66725,0.6677,97000001.0
2009-08-03 14:37:00,0.6677,0.6679,0.6677,0.6679,42600000.0
2009-08-03 14:38:00,0.6679,0.668,0.6676,0.6676,150599998.0
2009-08-03 14:39:00,0.6676,0.6676,0.6674,0.6674,165600001.0
2009-08-03 14:40:00,0.66745,0.6677,0.6672,0.6673,82400000.0
2009-08-03 14:41:00,0.6672,0.6675,0.6671,0.6674,411000004.0
2009-08-03 14:42:00,0.6675,0.6675,0.6672,0.6673,280800005.0
2009-08-03 14:43:00,0.6672,0.6673,0.6671,0.6671,196400000.0
2009-08-03 14:44:00,0.66715,0.6673,0.66715,0.6672,198600000.0
2009-08-03 14:45:00,0.6672,0.6675,0.6672,0.6675,167400000.0
2009-08-03 14:46:00,0.6674,0.6675,0.6673,0.6673,21600000.0
2009-08-03 14:47:00,0.6673,0.66745,0.6673,0.6673,133400001.0
2009-08-03 14:48:00,0.6673,0.6673,0.6669,0.6669,143000001.0
2009-08-03 14:49:00,0.6669,0.66715,0.6669,0.6671,288200003.0
2009-08-03 14:50:00,0.6671,0.6673,0.667,0.6672,187800000.0
2009-08-03 14:51:00,0.6672,0.6672,0.667,0.6672,67600000.0
2009-08-03 14:52:00,0.6672,0.6672,0.667,0.66705,141800000.0
2009-08-03 14:53:00,0.66715,0.66725,0.66705,0.66725,107200001.0
2009-08-03 14:54:00,0.66715,0.66715,0.6669,0.66695,140000000.0
2009-08-03 14:55:00,0.66695,0.66735,0.66695,0.6672,171600000.0
2009-08-03 14:56:00,0.6672,0.6674,0.6672,0.66735,170400000.0
2009-08-03 14:57:00,0.66735,0.66735,0.6672,0.6673,165600000.0
2009-08-03 14:58:00,0.6672,0.6673,0.6672,0.66725,96800000.0
2009-08-03 14:59:00,0.66725,0.6674,0.66725,0.66725,103800000.0
2009-08-03 15:00:00,0.6674,0.6674,0.6672,0.6672,135400000.0
2009-08-03 15:01:00,0.6672,0.6672,0.66715,0.66715,17000000.0
2009-08-03 15:02:00,0.66715,0.6672,0.667,0.667,136600000.0
2009-08-03 15:03:00,0.667,0.6672,0.667,0.6672,142800000.0
2009-08-03 15:04:00,0.6672,0.6672,0.667,0.6672,153200000.0
2009-08-03 15:05:00,0.6672,0.6674,0.6666,0.6666,491000001.0
2009-08-03 15:06:00,0.6666,0.6668,0.6666,0.6668,136400001.0
2009-08-03 15:07:00,0.6668,0.6675,0.66675,0.6672,291400004.0
2009-08-03 15:08:00,0.66725,0.66725,0.667,0.667,549600001.0
2009-08-03 15:09:00,0.667,0.6672,0.6669,0.6672,156400000.0
2009-08-03 15:10:00,0.6673,0.6673,0.6672,0.6673,119800000.0
2009-08-03 15:11:00,0.66725,0.6674,0.6672,0.6673,124800000.0
2009-08-03 15:12:00,0.6674,0.6674,0.667,0.6672,145400000.0
2009-08-03 15:13:00,0.6672,0.6673,0.66705,0.6673,122400000.0
2009-08-03 15:14:00,0.66735,0.6675,0.6673,0.66745,132600000.0
2009-08-03 15:15:00,0.66745,0.66765,0.66735,0.66745,134600000.0
2009-08-03 15:16:00,0.66745,0.66745,0.66715,0.66715,114000000.0
2009-08-03 15:17:00,0.66715,0.66735,0.66705,0.6671,138799999.0
2009-08-03 15:18:00,0.66715,0.66715,0.6669,0.66695,159000000.0
2009-08-03 15:19:00,0.66695,0.66695,0.6666,0.66685,218000000.0
2009-08-03 15:20:00,0.66685,0.66685,0.66685,0.66685,41400000.0
2009-08-03 15:21:00,0.6669,0.66695,0.66685,0.66695,70000000.0
2009-08-03 15:22:00,0.66695,0.6672,0.66695,0.6671,43200000.0
2009-08-03 15:23:00,0.6671,0.6672,0.66705,0.6672,95200000.0
2009-08-03 15:24:00,0.6672,0.6673,0.6672,0.6672,95000000.0
2009-08-03 15:25:00,0.6672,0.66745,0.66715,0.66715,152600000.0
2009-08-03 15:26:00,0.66715,0.66735,0.6671,0.66735,130600000.0
2009-08-03 15:27:00,0.6673,0.66735,0.66695,0.66725,228399998.0
2009-08-03 15:28:00,0.66725,0.66745,0.66725,0.6674,145600000.0
2009-08-03 15:29:00,0.66745,0.6678,0.66745,0.6677,101799999.0
2009-08-03 15:30:00,0.6677,0.66785,0.66735,0.6674,403700000.0
2009-08-03 15:31:00,0.66745,0.66745,0.6669,0.667,456600000.0
2009-08-03 15:32:00,0.667,0.6671,0.66695,0.6671,167400000.0
2009-08-03 15:33:00,0.6671,0.6672,0.6671,0.66715,117600000.0
2009-08-03 15:34:00,0.66715,0.6678,0.66715,0.6677,280400003.0
2009-08-03 15:35:00,0.6677,0.66775,0.66745,0.6676,372800003.0
2009-08-03 15:36:00,0.6676,0.66815,0.6676,0.6677,340000001.0
2009-08-03 15:37:00,0.66775,0.66775,0.6674,0.6676,172800000.0
2009-08-03 15:38:00,0.6676,0.66765,0.6671,0.6672,232800000.0
2009-08-03 15:39:00,0.6672,0.6674,0.6669,0.66735,192600001.0
2009-08-03 15:40:00,0.66735,0.66735,0.6664,0.6664,177400000.0
2009-08-03 15:41:00,0.6664,0.6664,0.6661,0.6661,531200004.0
2009-08-03 15:42:00,0.6661,0.66625,0.66605,0.66605,470199998.0
2009-08-03 15:43:00,0.66605,0.6662,0.6658,0.6661,461400001.0
2009-08-03 15:44:00,0.66605,0.6663,0.66575,0.6662,493399999.0
2009-08-03 15:45:00,0.6662,0.6663,0.6659,0.66615,611800003.0
2009-08-03 15:46:00,0.6661,0.6666,0.6661,0.6664,274200001.0
2009-08-03 15:47:00,0.66645,0.66645,0.6662,0.66635,321200000.0
2009-08-03 15:48:00,0.6664,0.6664,0.6659,0.66595,191800000.0
2009-08-03 15:49:00,0.666,0.666,0.6657,0.66595,314399998.0
2009-08-03 15:50:00,0.66595,0.66595,0.6658,0.66585,531400001.0
2009-08-03 15:51:00,0.6659,0.6659,0.6655,0.6657,263000000.0
2009-08-03 15:52:00,0.66575,0.6662,0.66565,0.6662,483000004.0
2009-08-03 15:53:00,0.6662,0.6664,0.666,0.6664,373399997.0
2009-08-03 15:54:00,0.6664,0.6664,0.6662,0.6662,148200000.0
2009-08-03 15:55:00,0.6663,0.6665,0.6662,0.66635,192600000.0
2009-08-03 15:56:00,0.6664,0.66655,0.6664,0.6665,197000000.0
2009-08-03 15:57:00,0.6665,0.6665,0.6661,0.6662,190600000.0
2009-08-03 15:58:00,0.6662,0.66635,0.6662,0.6662,283999999.0
2009-08-03 15:59:00,0.6662,0.6664,0.66615,0.66635,357199999.0
2009-08-03 16:00:00,0.66635,0.66745,0.66635,0.6673,821200000.0
2009-08-03 16:01:00,0.66725,0.6674,0.6664,0.66665,428800001.0
2009-08-03 16:02:00,0.66665,0.66675,0.6666,0.6667,386799998.0
2009-08-03 16:03:00,0.6667,0.66685,0.66655,0.66685,527399994.0
2009-08-03 16:04:00,0.66695,0.6672,0.6667,0.6672,331600000.0
2009-08-03 16:05:00,0.6672,0.66785,0.6672,0.66775,293399999.0
2009-08-03 16:06:00,0.6678,0.6679,0.6674,0.6674,318400000.0
2009-08-03 16:07:00,0.6674,0.6674,0.6666,0.6667,533000003.0
2009-08-03 16:08:00,0.6667,0.66685,0.66655,0.6668,590399996.0
2009-08-03 16:09:00,0.6669,0.66705,0.6669,0.6669,280599999.0
2009-08-03 16:10:00,0.66685,0.6671,0.6667,0.66705,397600002.0
2009-08-03 16:11:00,0.6669,0.66695,0.6667,0.66675,125400001.0
2009-08-03 16:12:00,0.66675,0.667,0.6666,0.667,308799999.0
2009-08-03 16:13:00,0.66705,0.6674,0.66705,0.6671,250800000.0
2009-08-03 16:14:00,0.6671,0.6677,0.6671,0.6677,313200001.0
2009-08-03 16:15:00,0.6677,0.6679,0.6674,0.6674,352200000.0
2009-08-03 16:16:00,0.66735,0.668,0.66705,0.6679,644199994.0
2009-08-03 16:17:00,0.66775,0.66805,0.6677,0.6678,324600002.0
2009-08-03 16:18:00,0.6678,0.6678,0.66725,0.6676,455800006.0
2009-08-03 16:19:00,0.6676,0.66795,0.66735,0.6677,964600001.0
2009-08-03 16:20:00,0.6676,0.668,0.66755,0.66785,513799998.0
2009-08-03 16:21:00,0.66785,0.6679,0.66775,0.66785,332999997.0
2009-08-03 16:22:00,0.66795,0.66815,0.66775,0.66795,247400000.0
2009-08-03 16:23:00,0.6679,0.66825,0.6679,0.6681,554599998.0
2009-08-03 16:24:00,0.6679,0.668,0.6679,0.668,622999993.0
2009-08-03 16:25:00,0.668,0.668,0.6673,0.6675,640400001.0
2009-08-03 16:26:00,0.6675,0.6676,0.66715,0.66735,161000000.0
2009-08-03 16:27:00,0.66735,0.6676,0.66735,0.6675,117200000.0
2009-08-03 16:28:00,0.66745,0.6685,0.6674,0.6682,397100000.0
2009-08-03 16:29:00,0.6682,0.66825,0.66795,0.6681,195800000.0
2009-08-03 16:30:00,0.6681,0.66835,0.6681,0.66815,692800000.0
2009-08-03 16:31:00,0.66815,0.66845,0.66805,0.6684,899600000.0
2009-08-03 16:32:00,0.66835,0.66875,0.66825,0.6686,574000001.0
2009-08-03 16:33:00,0.6687,0.66875,0.66825,0.6684,456999998.0
2009-08-03 16:34:00,0.66835,0.6684,0.66795,0.66795,387399997.0
2009-08-03 16:35:00,0.6679,0.668,0.6676,0.6676,192999999.0
2009-08-03 16:36:00,0.66765,0.6681,0.66765,0.6681,491199996.0
2009-08-03 16:37:00,0.66805,0.66805,0.6676,0.66765,453399999.0
2009-08-03 16:38:00,0.66765,0.6677,0.66735,0.66735,587399998.0
2009-08-03 16:39:00,0.66735,0.66735,0.6671,0.66725,634999998.0
2009-08-03 16:40:00,0.6673,0.6678,0.6673,0.66775,272800000.0
2009-08-03 16:41:00,0.6678,0.6678,0.66715,0.66715,266800001.0
2009-08-03 16:42:00,0.6671,0.6677,0.66705,0.6676,487799998.0
2009-08-03 16:43:00,0.6676,0.6676,0.66735,0.6674,265600000.0
2009-08-03 16:44:00,0.6674,0.66765,0.66735,0.66735,191800000.0
2009-08-03 16:45:00,0.6674,0.6677,0.6674,0.6677,320999999.0
2009-08-03 16:46:00,0.6677,0.66785,0.66725,0.6675,497600003.0
2009-08-03 16:47:00,0.6675,0.66775,0.6674,0.6677,256199999.0
2009-08-03 16:48:00,0.6677,0.66825,0.6676,0.66775,824599991.0
2009-08-03 16:49:00,0.66775,0.66805,0.6677,0.66775,686800003.0
2009-08-03 16:50:00,0.66775,0.668,0.66775,0.668,290199999.0
2009-08-03 16:51:00,0.66805,0.6686,0.668,0.6686,345600000.0
2009-08-03 16:52:00,0.6686,0.6686,0.6684,0.66845,149200000.0
2009-08-03 16:53:00,0.6685,0.6686,0.6684,0.6686,138799999.0
2009-08-03 16:54:00,0.6686,0.6686,0.66805,0.6681,301600000.0
2009-08-03 16:55:00,0.6682,0.6683,0.6676,0.6677,298000001.0
2009-08-03 16:56:00,0.66765,0.66775,0.66755,0.6676,392999999.0
2009-08-03 16:57:00,0.66765,0.6678,0.66755,0.6678,287800000.0
2009-08-03 16:58:00,0.6678,0.6678,0.6677,0.6678,143200000.0
2009-08-03 16:59:00,0.6678,0.6683,0.6677,0.66815,404299998.0
2009-08-03 17:00:00,0.66815,0.66815,0.6676,0.6679,422800000.0
2009-08-03 17:01:00,0.6679,0.668,0.6676,0.6677,300400000.0
2009-08-03 17:02:00,0.6678,0.668,0.6678,0.6679,177400000.0
2009-08-03 17:03:00,0.6679,0.668,0.66765,0.66765,283200000.0
2009-08-03 17:04:00,0.66765,0.66775,0.6675,0.6675,519800001.0
2009-08-03 17:05:00,0.6675,0.66765,0.6675,0.6675,397600001.0
2009-08-03 17:06:00,0.6675,0.6676,0.6675,0.6675,184800000.0
2009-08-03 17:07:00,0.6675,0.66755,0.6673,0.6674,240000000.0
2009-08-03 17:08:00,0.6674,0.66755,0.66725,0.66735,404800000.0
2009-08-03 17:09:00,0.66735,0.6676,0.6673,0.6676,412599999.0
2009-08-03 17:10:00,0.6676,0.6679,0.6676,0.66765,144600001.0
2009-08-03 17:11:00,0.6675,0.6675,0.6674,0.66745,101000000.0
2009-08-03 17:12:00,0.66745,0.6675,0.66715,0.66745,505999999.0
2009-08-03 17:13:00,0.6674,0.66765,0.6673,0.6675,317600000.0
2009-08-03 17:14:00,0.6675,0.66755,0.6673,0.66735,247000000.0
2009-08-03 17:15:00,0.66735,0.6674,0.66675,0.6668,432600001.0
2009-08-03 17:16:00,0.6668,0.6668,0.66665,0.6668,138900000.0
2009-08-03 17:17:00,0.66675,0.6668,0.66665,0.6667,353000000.0
2009-08-03 17:18:00,0.66675,0.6668,0.66675,0.6668,61000000.0
2009-08-03 17:19:00,0.6668,0.6672,0.6668,0.6672,286999999.0
2009-08-03 17:20:00,0.6672,0.6674,0.66695,0.667,329200000.0
2009-08-03 17:21:00,0.66695,0.66725,0.66695,0.66725,493000003.0
2009-08-03 17:22:00,0.66725,0.6674,0.6672,0.6673,329800002.0
2009-08-03 17:23:00,0.66725,0.6673,0.66725,0.6673,517800001.0
2009-08-03 17:24:00,0.66735,0.668,0.66735,0.6678,307400000.0
2009-08-03 17:25:00,0.6678,0.668,0.66765,0.66765,364799996.0
2009-08-03 17:26:00,0.66765,0.6677,0.6676,0.66765,497800014.0
2009-08-03 17:27:00,0.66765,0.66795,0.66765,0.66775,96599999.0
2009-08-03 17:28:00,0.6677,0.66775,0.66755,0.66755,407000000.0
2009-08-03 17:29:00,0.6676,0.6677,0.66755,0.66765,493400000.0
2009-08-03 17:30:00,0.6677,0.66795,0.66765,0.66795,680000002.0
2009-08-03 17:31:00,0.66805,0.66805,0.6679,0.668,331800001.0
2009-08-03 17:32:00,0.668,0.6683,0.668,0.6683,453399994.0
2009-08-03 17:33:00,0.6683,0.6683,0.6679,0.668,812399999.0
2009-08-03 17:34:00,0.668,0.668,0.66775,0.66775,461600003.0
2009-08-03 17:35:00,0.66775,0.66785,0.6675,0.6675,727599996.0
2009-08-03 17:36:00,0.6675,0.66755,0.66745,0.6675,835600014.0
2009-08-03 17:37:00,0.6675,0.6677,0.66745,0.6676,596800003.0
2009-08-03 17:38:00,0.6676,0.66765,0.66755,0.66755,617400003.0
2009-08-03 17:39:00,0.66755,0.6677,0.66755,0.6677,515399992.0
2009-08-03 17:40:00,0.6676,0.6677,0.6676,0.6677,175400003.0
2009-08-03 17:41:00,0.6677,0.6678,0.6677,0.6677,66600000.0
2009-08-03 17:42:00,0.6677,0.6678,0.6676,0.6678,95200000.0
2009-08-03 17:43:00,0.6678,0.6678,0.6676,0.6677,137600000.0
2009-08-03 17:44:00,0.6678,0.6682,0.6676,0.6681,151600001.0
2009-08-03 17:45:00,0.6681,0.6681,0.6679,0.668,439600000.0
2009-08-03 17:46:00,0.668,0.668,0.66785,0.66785,154999998.0
2009-08-03 17:47:00,0.6679,0.6679,0.66785,0.6679,124400003.0
2009-08-03 17:48:00,0.6679,0.66815,0.6679,0.6681,445200010.0
2009-08-03 17:49:00,0.6681,0.6683,0.6681,0.6681,240800001.0
2009-08-03 17:50:00,0.66815,0.6682,0.66785,0.66795,327000008.0
2009-08-03 17:51:00,0.66795,0.668,0.6678,0.668,293199998.0
2009-08-03 17:52:00,0.668,0.668,0.66795,0.668,285600009.0
2009-08-03 17:53:00,0.668,0.668,0.6676,0.6676,564000004.0
2009-08-03 17:54:00,0.6676,0.6676,0.6676,0.6676,19800000.0
2009-08-03 17:55:00,0.66745,0.6676,0.66745,0.6676,157000000.0
2009-08-03 17:56:00,0.6676,0.66785,0.6676,0.66785,484599996.0
2009-08-03 17:57:00,0.6679,0.6683,0.6679,0.66825,345600000.0
2009-08-03 17:58:00,0.66825,0.66825,0.6681,0.6682,373399999.0
2009-08-03 17:59:00,0.66805,0.66805,0.66795,0.66795,225600002.0
2009-08-03 18:00:00,0.668,0.66805,0.6678,0.6678,472199988.0
2009-08-03 18:01:00,0.6678,0.6678,0.66755,0.6676,259000002.0
2009-08-03 18:02:00,0.66765,0.6677,0.66765,0.6677,609600002.0
2009-08-03 18:03:00,0.6677,0.6681,0.6677,0.6681,282600000.0
2009-08-03 18:04:00,0.668,0.6681,0.66755,0.6678,470000000.0
2009-08-03 18:05:00,0.6679,0.66825,0.66755,0.66825,223400002.0
2009-08-03 18:06:00,0.66825,0.66825,0.66805,0.6681,136400000.0
2009-08-03 18:07:00,0.6681,0.6681,0.6681,0.6681,19200000.0
2009-08-03 18:08:00,0.668,0.66815,0.668,0.66815,105600000.0
2009-08-03 18:09:00,0.66815,0.66815,0.6681,0.6681,11600000.0
2009-08-03 18:10:00,0.6681,0.6683,0.66805,0.6682,133799998.0
2009-08-03 18:11:00,0.6683,0.66845,0.66825,0.6684,238400000.0
2009-08-03 18:12:00,0.6684,0.66845,0.66825,0.66825,245200001.0
2009-08-03 18:13:00,0.66825,0.66825,0.66815,0.66815,1020400034.0
2009-08-03 18:14:00,0.66815,0.66815,0.6676,0.6676,621800011.0
2009-08-03 18:15:00,0.6676,0.66765,0.66755,0.66765,755200000.0
2009-08-03 18:16:00,0.66765,0.66765,0.6676,0.66765,210400001.0
2009-08-03 18:17:00,0.66765,0.66765,0.6676,0.6676,309200001.0
2009-08-03 18:18:00,0.6676,0.6677,0.6676,0.66765,402599997.0
2009-08-03 18:19:00,0.66765,0.66765,0.6676,0.66765,494799997.0
2009-08-03 18:20:00,0.66765,0.66765,0.66735,0.66735,575400002.0
2009-08-03 18:21:00,0.66735,0.6674,0.6673,0.6674,132400001.0
2009-08-03 18:22:00,0.66765,0.66775,0.66725,0.66745,484399995.0
2009-08-03 18:23:00,0.66745,0.66755,0.66725,0.6673,343999998.0
2009-08-03 18:24:00,0.6674,0.66745,0.6672,0.6674,220800001.0
2009-08-03 18:25:00,0.6674,0.6674,0.66675,0.667,450799999.0
2009-08-03 18:26:00,0.66705,0.66725,0.6669,0.66705,239800001.0
2009-08-03 18:27:00,0.6671,0.6671,0.66685,0.66685,185400001.0
2009-08-03 18:28:00,0.66685,0.66685,0.66685,0.66685,7400000.0
2009-08-03 18:29:00,0.6669,0.66715,0.6667,0.667,411600007.0
2009-08-03 18:30:00,0.667,0.66715,0.6669,0.66715,515999999.0
2009-08-03 18:31:00,0.6672,0.66735,0.667,0.6672,662199995.0
2009-08-03 18:32:00,0.66725,0.66735,0.6672,0.66725,354199995.0
2009-08-03 18:33:00,0.66725,0.66735,0.667,0.66705,424999999.0
2009-08-03 18:34:00,0.66705,0.66715,0.6669,0.66695,656799999.0
2009-08-03 18:35:00,0.667,0.66725,0.6669,0.6671,605199995.0
2009-08-03 18:36:00,0.6671,0.66715,0.6669,0.6669,281200000.0
2009-08-03 18:37:00,0.66685,0.66685,0.66665,0.66665,484000013.0
2009-08-03 18:38:00,0.66665,0.66665,0.66665,0.66665,149800004.0
2009-08-03 18:39:00,0.6667,0.6671,0.66665,0.6669,524600003.0
2009-08-03 18:40:00,0.66685,0.6669,0.66685,0.6669,25600000.0
2009-08-03 18:41:00,0.667,0.66705,0.66685,0.6669,56000000.0
2009-08-03 18:42:00,0.6668,0.6668,0.6668,0.6668,56200000.0
2009-08-03 18:43:00,0.6668,0.667,0.6668,0.667,35600000.0
2009-08-03 18:44:00,0.667,0.667,0.6669,0.66695,87800001.0
2009-08-03 18:45:00,0.66695,0.66695,0.6669,0.6669,175000000.0
2009-08-03 18:46:00,0.6669,0.6671,0.6669,0.667,120000000.0
2009-08-03 18:47:00,0.667,0.6671,0.66685,0.66705,200200001.0
2009-08-03 18:48:00,0.66705,0.6671,0.6667,0.667,302600000.0
2009-08-03 18:49:00,0.66695,0.66715,0.6667,0.66715,406199998.0
2009-08-03 18:50:00,0.66725,0.6675,0.66695,0.6674,349800002.0
2009-08-03 18:51:00,0.66755,0.6676,0.6674,0.6676,383400004.0
2009-08-03 18:52:00,0.6676,0.6677,0.6674,0.6674,437200000.0
2009-08-03 18:53:00,0.6674,0.66755,0.6673,0.66755,108200000.0
2009-08-03 18:54:00,0.66765,0.66765,0.6676,0.66765,176000000.0
2009-08-03 18:55:00,0.6676,0.6677,0.66755,0.66755,318800005.0
2009-08-03 18:56:00,0.66755,0.66755,0.6675,0.6675,74600002.0
2009-08-03 18:57:00,0.6675,0.6676,0.6672,0.6674,423199998.0
2009-08-03 18:58:00,0.6674,0.6676,0.6674,0.6674,195999999.0
2009-08-03 18:59:00,0.6674,0.6676,0.66735,0.6676,226200002.0
2009-08-03 19:00:00,0.6676,0.66765,0.6675,0.6676,256400004.0
2009-08-03 19:01:00,0.66765,0.66765,0.6675,0.6676,216599999.0
2009-08-03 19:02:00,0.6676,0.6677,0.6676,0.6677,112000001.0
2009-08-03 19:03:00,0.6677,0.6678,0.66755,0.6677,513600004.0
2009-08-03 19:04:00,0.66775,0.66775,0.66755,0.6676,111600003.0
2009-08-03 19:05:00,0.6676,0.66765,0.66735,0.66745,697400004.0
2009-08-03 19:06:00,0.66705,0.66765,0.66705,0.6676,346600001.0
2009-08-03 19:07:00,0.6675,0.66765,0.66745,0.66745,581599998.0
2009-08-03 19:08:00,0.66745,0.66745,0.66715,0.6672,167800001.0
2009-08-03 19:09:00,0.6672,0.6672,0.6672,0.6672,278800000.0
2009-08-03 19:10:00,0.6672,0.6672,0.6672,0.6672,253600000.0
2009-08-03 19:11:00,0.6672,0.6672,0.6672,0.6672,22400000.0
2009-08-03 19:12:00,0.6672,0.6672,0.6672,0.6672,31200000.0
2009-08-03 19:13:00,0.66653,0.66709,0.66653,0.66675,156800000.0
2009-08-03 19:14:00,0.6672,0.66725,0.6672,0.66725,51400000.0
2009-08-03 19:15:00,0.66725,0.66725,0.66725,0.66725,7400000.0
2009-08-03 19:16:00,0.66674,0.66696,0.66663,0.66673,193000003.0
2009-08-03 19:17:00,0.66712,0.66722,0.6671,0.6672,238200004.0
2009-08-03 19:18:00,0.66673,0.66673,0.66613,0.66668,343000003.0
2009-08-03 19:19:00,0.6668,0.66702,0.66679,0.66693,143800000.0
2009-08-03 19:20:00,0.6674,0.66755,0.6672,0.6675,303800002.0
2009-08-03 19:21:00,0.66745,0.6675,0.6672,0.6674,216800003.0
2009-08-03 19:22:00,0.66735,0.66755,0.66725,0.66755,220600000.0
2009-08-03 19:23:00,0.66755,0.66755,0.66725,0.6673,273800003.0
2009-08-03 19:24:00,0.66735,0.6675,0.66735,0.6675,116800000.0
2009-08-03 19:25:00,0.6675,0.6675,0.66745,0.66745,80400000.0
2009-08-03 19:26:00,0.66745,0.66745,0.66745,0.66745,18600000.0
2009-08-03 19:27:00,0.66745,0.66745,0.66745,0.66745,18600000.0
2009-08-03 19:28:00,0.66745,0.66745,0.66725,0.6673,115600001.0
2009-08-03 19:29:00,0.66725,0.66725,0.66725,0.66725,27600001.0
2009-08-03 19:30:00,0.66725,0.66725,0.66725,0.66725,20200001.0
2009-08-03 19:31:00,0.6673,0.6674,0.6673,0.6673,23000000.0
2009-08-03 19:32:00,0.6674,0.66745,0.6673,0.6674,33800000.0
2009-08-03 19:33:00,0.66735,0.6675,0.66735,0.6675,163200000.0
2009-08-03 19:34:00,0.6675,0.6675,0.6675,0.6675,1200000.0
2009-08-03 19:35:00,0.6675,0.66765,0.6675,0.66765,88199999.0
2009-08-03 19:36:00,0.6676,0.6676,0.66745,0.66745,47800001.0
2009-08-03 19:37:00,0.66745,0.66745,0.66725,0.6673,117200004.0
2009-08-03 19:38:00,0.66735,0.6674,0.66725,0.66725,109200001.0
2009-08-03 19:39:00,0.6674,0.66745,0.66725,0.66725,168799998.0
2009-08-03 19:40:00,0.6673,0.6674,0.66725,0.66725,151800006.0
2009-08-03 19:41:00,0.6673,0.66755,0.66725,0.6674,166400002.0
2009-08-03 19:42:00,0.6674,0.6674,0.6674,0.6674,65400000.0
2009-08-03 19:43:00,0.6674,0.66765,0.6674,0.66755,323000001.0
2009-08-03 19:44:00,0.6676,0.6677,0.6673,0.66745,563000008.0
2009-08-03 19:45:00,0.66745,0.6676,0.6673,0.66755,290200005.0
2009-08-03 19:46:00,0.66755,0.66755,0.66755,0.66755,7400000.0
2009-08-03 19:47:00,0.66755,0.66755,0.66755,0.66755,7400000.0
2009-08-03 19:48:00,0.6676,0.668,0.6673,0.66745,358000004.0
2009-08-03 19:49:00,0.6675,0.6677,0.66745,0.66745,166800002.0
2009-08-03 19:50:00,0.6674,0.6674,0.6674,0.6674,7400000.0
2009-08-03 19:51:00,0.6674,0.6674,0.6674,0.6674,14800000.0
2009-08-03 19:52:00,0.6673,0.66735,0.66725,0.66735,57200001.0
2009-08-03 19:53:00,0.66735,0.66735,0.66735,0.66735,7400000.0
2009-08-03 19:54:00,0.6674,0.6674,0.6674,0.6674,25800001.0
2009-08-03 19:55:00,0.6674,0.6674,0.6674,0.6674,24400000.0
2009-08-03 19:56:00,0.6674,0.6674,0.6674,0.6674,24400000.0
2009-08-03 19:57:00,0.6674,0.6675,0.6674,0.6675,10600000.0
2009-08-03 19:58:00,0.66736,0.66736,0.66697,0.66723,270399999.0
2009-08-03 19:59:00,0.6672,0.66735,0.66711,0.66711,209199998.0
2009-08-03 20:00:00,0.667,0.66748,0.667,0.66721,196600000.0
2009-08-03 20:01:00,0.6675,0.6678,0.6675,0.6676,133800001.0
2009-08-03 20:02:00,0.6676,0.6679,0.6675,0.6679,194400001.0
2009-08-03 20:03:00,0.6679,0.66805,0.6675,0.66795,442800009.0
2009-08-03 20:04:00,0.668,0.668,0.66795,0.66795,68200002.0
2009-08-03 20:05:00,0.66795,0.66795,0.66795,0.66795,22200000.0
2009-08-03 20:06:00,0.66795,0.66795,0.66785,0.66785,104200004.0
2009-08-03 20:07:00,0.66785,0.66785,0.6677,0.6677,170800003.0
2009-08-03 20:08:00,0.66785,0.66795,0.66785,0.66785,275400000.0
2009-08-03 20:09:00,0.6679,0.6679,0.66785,0.6679,290800005.0
2009-08-03 20:10:00,0.66785,0.66785,0.66785,0.66785,199000002.0
2009-08-03 20:11:00,0.66785,0.668,0.66785,0.6679,204600000.0
2009-08-03 20:12:00,0.66785,0.66785,0.66785,0.66785,29800000.0
2009-08-03 20:13:00,0.6679,0.6679,0.66785,0.66785,54400000.0
2009-08-03 20:14:00,0.6678,0.6678,0.66755,0.6677,55600000.0
2009-08-03 20:15:00,0.6677,0.6677,0.6675,0.6675,70600000.0
2009-08-03 20:16:00,0.6675,0.6675,0.6675,0.6675,21600000.0
2009-08-03 20:17:00,0.6676,0.6676,0.66745,0.66745,9200000.0
2009-08-03 20:18:00,0.6675,0.6675,0.6673,0.6673,40200000.0
2009-08-03 20:19:00,0.6674,0.66745,0.66735,0.66735,79800000.0
2009-08-03 20:20:00,0.66735,0.66735,0.66735,0.66735,3200000.0
2009-08-03 20:21:00,0.6672,0.6672,0.66695,0.6672,34700000.0
2009-08-03 20:22:00,0.66725,0.66725,0.6672,0.6672,27600000.0
2009-08-03 20:23:00,0.6672,0.6672,0.6672,0.6672,19200000.0
2009-08-03 20:24:00,0.66705,0.6672,0.66705,0.66705,151200000.0
2009-08-03 20:25:00,0.66715,0.6674,0.66715,0.6673,142800000.0
2009-08-03 20:26:00,0.66735,0.66735,0.66725,0.66725,16000000.0
2009-08-03 20:27:00,0.66725,0.66725,0.6671,0.6671,54800000.0
2009-08-03 20:28:00,0.66715,0.66715,0.66665,0.66675,97200000.0
2009-08-03 20:29:00,0.66695,0.66695,0.6666,0.66685,320000002.0
2009-08-03 20:30:00,0.66685,0.66685,0.66665,0.66665,47800001.0
2009-08-03 20:31:00,0.66665,0.66685,0.6666,0.66685,445400000.0
2009-08-03 20:32:00,0.6668,0.66685,0.6667,0.66685,28800000.0
2009-08-03 20:33:00,0.6667,0.66695,0.6667,0.66695,126800000.0
2009-08-03 20:34:00,0.667,0.66705,0.6666,0.66675,284399998.0
2009-08-03 20:35:00,0.66675,0.66675,0.66665,0.66665,17000000.0
2009-08-03 20:36:00,0.66665,0.66665,0.6665,0.6665,96000000.0
2009-08-03 20:37:00,0.6665,0.66665,0.6664,0.66665,72399999.0
2009-08-03 20:38:00,0.6666,0.6666,0.6664,0.66655,129000000.0
2009-08-03 20:39:00,0.66655,0.6667,0.66655,0.66665,67200000.0
2009-08-03 20:40:00,0.6667,0.6667,0.66665,0.6667,86400001.0
2009-08-03 20:41:00,0.6667,0.66695,0.66655,0.66665,362800007.0
2009-08-03 20:42:00,0.66665,0.66665,0.66655,0.66655,52200002.0
2009-08-03 20:43:00,0.6666,0.6666,0.66655,0.66655,16000000.0
2009-08-03 20:44:00,0.66655,0.6666,0.66655,0.66655,38200000.0
2009-08-03 20:45:00,0.66645,0.66665,0.6664,0.6664,209999999.0
2009-08-03 20:46:00,0.66645,0.6666,0.66645,0.6665,103799999.0
2009-08-03 20:47:00,0.66645,0.6666,0.66635,0.6664,235400000.0
2009-08-03 20:48:00,0.6664,0.6667,0.6664,0.6666,124600000.0
2009-08-03 20:49:00,0.6666,0.6666,0.6665,0.6665,18600000.0
2009-08-03 20:50:00,0.6665,0.6667,0.6663,0.6666,583400011.0
2009-08-03 20:51:00,0.6666,0.6666,0.66635,0.66635,349800011.0
2009-08-03 20:52:00,0.66635,0.6666,0.66635,0.66655,178600001.0
2009-08-03 20:53:00,0.6666,0.6667,0.6666,0.66665,211200000.0
2009-08-03 20:54:00,0.66665,0.6667,0.6665,0.6665,77199999.0
2009-08-03 20:55:00,0.6665,0.6665,0.66635,0.66635,88800000.0
2009-08-03 20:56:00,0.6664,0.6665,0.6663,0.66635,76800000.0
2009-08-03 20:57:00,0.66635,0.66635,0.66635,0.66635,26600000.0
2009-08-03 20:58:00,0.6664,0.6665,0.6663,0.66635,78400000.0
2009-08-03 20:59:00,0.66635,0.66645,0.66635,0.66635,87200000.0
2009-08-03 21:00:00,0.66635,0.6665,0.66625,0.66625,152600002.0
2009-08-03 21:01:00,0.6663,0.6663,0.6663,0.6663,13800000.0
2009-08-03 21:02:00,0.6664,0.6665,0.6664,0.6665,13800000.0
2009-08-03 21:03:00,0.6665,0.66655,0.66635,0.6664,148800001.0
2009-08-03 21:04:00,0.6664,0.66665,0.6664,0.66665,198400001.0
2009-08-03 21:05:00,0.6667,0.66685,0.6667,0.6668,75199999.0
2009-08-03 21:06:00,0.66675,0.6669,0.66675,0.6669,22400000.0
2009-08-03 21:07:00,0.66685,0.66715,0.66685,0.66705,54400000.0
2009-08-03 21:08:00,0.66695,0.66705,0.6669,0.66695,234200001.0
2009-08-03 21:09:00,0.66695,0.66695,0.66685,0.6669,252799999.0
2009-08-03 21:10:00,0.6669,0.66695,0.6669,0.66695,31800000.0
2009-08-03 21:11:00,0.66695,0.66695,0.66685,0.66685,52799999.0
2009-08-03 21:12:00,0.66685,0.66685,0.66685,0.66685,109599999.0
2009-08-03 21:13:00,0.66685,0.66715,0.66685,0.66715,339200003.0
2009-08-03 21:14:00,0.6671,0.6671,0.66695,0.6671,297400004.0
2009-08-03 21:15:00,0.6671,0.6671,0.66705,0.66705,27800000.0
2009-08-03 21:16:00,0.66705,0.6671,0.66705,0.6671,57600000.0
2009-08-03 21:17:00,0.667,0.667,0.667,0.667,91200001.0
2009-08-03 21:18:00,0.6671,0.6671,0.667,0.6671,59400000.0
2009-08-03 21:19:00,0.6671,0.6672,0.6671,0.6672,68800000.0
2009-08-03 21:20:00,0.6672,0.6673,0.66715,0.66715,48400000.0
2009-08-03 21:21:00,0.6673,0.6673,0.66715,0.6672,23400000.0
2009-08-03 21:22:00,0.6673,0.6673,0.66715,0.6673,30200000.0
2009-08-03 21:23:00,0.6673,0.6673,0.66715,0.6673,48600000.0
2009-08-03 21:24:00,0.6673,0.6675,0.6673,0.66735,49800000.0
2009-08-03 21:25:00,0.6674,0.6674,0.66725,0.66725,68400001.0
2009-08-03 21:26:00,0.66725,0.66765,0.66725,0.66765,77400000.0
2009-08-03 21:27:00,0.66765,0.66765,0.6676,0.6676,29600000.0
2009-08-03 21:28:00,0.6676,0.66765,0.66755,0.66755,110600001.0
2009-08-03 21:29:00,0.66755,0.66785,0.66755,0.6676,183999999.0
2009-08-03 21:30:00,0.6676,0.6678,0.6676,0.6678,34200000.0
2009-08-03 21:31:00,0.66765,0.6678,0.6676,0.66765,85600000.0
2009-08-03 21:32:00,0.6676,0.66765,0.6674,0.66745,286600002.0
2009-08-03 21:33:00,0.66745,0.6676,0.6674,0.66755,191600003.0
2009-08-03 21:34:00,0.66755,0.6677,0.66745,0.66745,152800001.0
2009-08-03 21:35:00,0.6675,0.6677,0.6675,0.6677,17000000.0
2009-08-03 21:36:00,0.66745,0.66745,0.66745,0.66745,41400001.0
2009-08-03 21:37:00,0.6675,0.66765,0.66745,0.6675,128800001.0
2009-08-03 21:38:00,0.66745,0.6675,0.66745,0.66745,133200001.0
2009-08-03 21:39:00,0.66745,0.6676,0.66745,0.66745,118200002.0
2009-08-03 21:40:00,0.66745,0.66745,0.66745,0.66745,7400000.0
2009-08-03 21:41:00,0.66721,0.66742,0.66721,0.66738,29200000.0
2009-08-03 21:42:00,0.66734,0.66734,0.66711,0.66715,52600000.0
2009-08-03 21:43:00,0.66745,0.66745,0.6672,0.6672,74400001.0
2009-08-03 21:44:00,0.66715,0.66715,0.66705,0.66705,53200002.0
2009-08-03 21:45:00,0.667,0.667,0.6666,0.66695,287000001.0
2009-08-03 21:46:00,0.66705,0.66705,0.66685,0.667,96800000.0
2009-08-03 21:47:00,0.66695,0.6671,0.66695,0.66705,244600004.0
2009-08-03 21:48:00,0.66705,0.6671,0.66705,0.66705,110600004.0
2009-08-03 21:49:00,0.66705,0.66705,0.66705,0.66705,88800000.0
2009-08-03 21:50:00,0.667,0.667,0.667,0.667,8800000.0
2009-08-03 21:51:00,0.66695,0.66705,0.66695,0.66705,65400002.0
2009-08-03 21:52:00,0.66705,0.66705,0.66705,0.66705,7400000.0
2009-08-03 21:53:00,0.66699,0.66699,0.66679,0.66679,37600000.0
2009-08-03 21:54:00,0.66687,0.66687,0.66673,0.66679,34400000.0
2009-08-03 21:55:00,0.66676,0.66701,0.6667,0.6667,85000000.0
2009-08-03 21:56:00,0.6672,0.6673,0.66695,0.66715,185600002.0
2009-08-03 21:57:00,0.66715,0.6672,0.66705,0.6672,88399999.0
2009-08-03 21:58:00,0.6673,0.66735,0.6673,0.66735,17600000.0
2009-08-03 21:59:00,0.6673,0.6673,0.6672,0.6672,26600000.0
2009-08-03 22:00:00,0.66725,0.66725,0.6672,0.66725,79400000.0
2009-08-03 22:01:00,0.66708,0.66712,0.66708,0.66712,60800000.0
2009-08-03 22:02:00,0.6673,0.66745,0.6673,0.6674,65300000.0
2009-08-03 22:03:00,0.66716,0.66739,0.66699,0.66729,126600000.0
2009-08-03 22:04:00,0.66745,0.66745,0.66705,0.66725,114400000.0
2009-08-03 22:05:00,0.66725,0.66735,0.66715,0.66725,143800000.0
2009-08-03 22:06:00,0.66725,0.66725,0.6672,0.66725,39200000.0
2009-08-03 22:07:00,0.66735,0.66735,0.66735,0.66735,1000000.0
2009-08-03 22:08:00,0.66735,0.6675,0.66735,0.6675,7000000.0
2009-08-03 22:09:00,0.6671,0.6672,0.6671,0.6672,16600000.0
2009-08-03 22:10:00,0.66712,0.66731,0.66696,0.66696,45200000.0
2009-08-03 22:11:00,0.66678,0.66701,0.66673,0.66698,98000000.0
2009-08-03 22:12:00,0.66695,0.66709,0.66689,0.66694,203400000.0
2009-08-03 22:13:00,0.66699,0.66705,0.6669,0.66705,95600000.0
2009-08-03 22:14:00,0.6672,0.6672,0.6672,0.6672,7400000.0
2009-08-03 22:15:00,0.66693,0.66703,0.6668,0.66689,86400000.0
2009-08-03 22:16:00,0.6672,0.6672,0.6672,0.6672,1000000.0
2009-08-03 22:17:00,0.6672,0.6672,0.6672,0.6672,18600000.0
2009-08-03 22:18:00,0.6669,0.66708,0.66683,0.66708,16200000.0
2009-08-03 22:19:00,0.6672,0.6672,0.6672,0.6672,1000000.0
2009-08-03 22:20:00,0.66696,0.66706,0.66687,0.66692,49200000.0
2009-08-03 22:21:00,0.66725,0.66725,0.6672,0.66725,45600000.0
2009-08-03 22:22:00,0.66695,0.66715,0.66695,0.66715,78400000.0
2009-08-03 22:23:00,0.66725,0.66735,0.66725,0.66735,23400000.0
2009-08-03 22:24:00,0.6673,0.6673,0.6673,0.6673,7400000.0
2009-08-03 22:25:00,0.66745,0.66745,0.66735,0.66735,50000000.0
2009-08-03 22:26:00,0.6674,0.6675,0.6674,0.6675,9600000.0
2009-08-03 22:27:00,0.66755,0.66755,0.66755,0.66755,5000000.0
2009-08-03 22:28:00,0.66755,0.66755,0.66755,0.66755,2000000.0
2009-08-03 22:29:00,0.66765,0.66765,0.66765,0.66765,2000000.0
2009-08-03 22:30:00,0.66765,0.66765,0.66765,0.66765,2000000.0
2009-08-03 22:31:00,0.6673,0.66765,0.6673,0.66765,15600000.0
2009-08-03 22:32:00,0.66765,0.66765,0.66765,0.66765,16000000.0
2009-08-03 22:33:00,0.66765,0.6678,0.6676,0.6676,149400000.0
2009-08-03 22:34:00,0.66755,0.66755,0.6675,0.6675,22200000.0
2009-08-03 22:35:00,0.6675,0.6676,0.6675,0.6676,52000000.0
2009-08-03 22:36:00,0.6676,0.6676,0.6676,0.6676,22800000.0
2009-08-03 22:37:00,0.6676,0.6676,0.6676,0.6676,21200000.0
2009-08-03 22:38:00,0.66765,0.66765,0.66765,0.66765,36600000.0
2009-08-03 22:39:00,0.66765,0.66765,0.66765,0.66765,12200000.0
2009-08-03 22:40:00,0.6677,0.6677,0.6677,0.6677,12200000.0
2009-08-03 22:41:00,0.6677,0.6677,0.6677,0.6677,22000000.0
2009-08-03 22:42:00,0.6677,0.66775,0.6677,0.66775,42800000.0
2009-08-03 22:43:00,0.6676,0.66788,0.66757,0.66778,115200000.0
2009-08-03 22:44:00,0.66772,0.66776,0.6674,0.66752,113400000.0
2009-08-03 22:45:00,0.66775,0.66775,0.6677,0.6677,14800000.0
2009-08-03 22:46:00,0.6675,0.6675,0.66722,0.66722,33000000.0
2009-08-03 22:47:00,0.66724,0.66762,0.66724,0.66733,83600000.0
2009-08-03 22:48:00,0.66729,0.66745,0.66711,0.66713,132200000.0
2009-08-03 22:49:00,0.6677,0.6677,0.6677,0.6677,8600000.0
2009-08-03 22:50:00,0.66734,0.668,0.66734,0.668,171200000.0
2009-08-03 22:51:00,0.66745,0.66753,0.66738,0.66738,61800000.0
2009-08-03 22:52:00,0.66733,0.6674,0.66726,0.6674,36800000.0
2009-08-03 22:53:00,0.66775,0.66785,0.66775,0.66785,110800000.0
2009-08-03 22:54:00,0.66775,0.66795,0.6677,0.66795,156000000.0
2009-08-03 22:55:00,0.6681,0.6681,0.66775,0.66785,207400000.0
2009-08-03 22:56:00,0.66751,0.66759,0.66738,0.66745,96800000.0
2009-08-03 22:57:00,0.6679,0.66815,0.6679,0.66815,102000001.0
2009-08-03 22:58:00,0.66793,0.66795,0.66782,0.66782,102400000.0
2009-08-03 22:59:00,0.668,0.668,0.668,0.668,20800000.0
2009-08-03 23:00:00,0.668,0.668,0.668,0.668,1600000.0
2009-08-03 23:01:00,0.668,0.668,0.668,0.668,4800000.0
2009-08-03 23:02:00,0.668,0.668,0.668,0.668,27200000.0
2009-08-03 23:03:00,0.668,0.668,0.668,0.668,9600000.0
2009-08-03 23:04:00,0.668,0.66805,0.668,0.66805,9600000.0
2009-08-03 23:05:00,0.66805,0.66815,0.66805,0.66805,115200000.0
2009-08-03 23:06:00,0.66805,0.66805,0.66805,0.66805,24000000.0
2009-08-03 23:07:00,0.66815,0.66815,0.66805,0.66805,51200001.0
2009-08-03 23:08:00,0.66805,0.66805,0.66805,0.66805,20800000.0
2009-08-03 23:09:00,0.66782,0.66782,0.66771,0.66775,81000000.0
2009-08-03 23:10:00,0.66777,0.66815,0.66777,0.66795,311400000.0
2009-08-03 23:11:00,0.66805,0.66805,0.66805,0.66805,4800000.0
2009-08-03 23:12:00,0.66777,0.6678,0.66768,0.6678,106600000.0
2009-08-03 23:13:00,0.66805,0.66805,0.66805,0.66805,12200000.0
2009-08-03 23:14:00,0.66775,0.66794,0.66773,0.66788,295200000.0
2009-08-03 23:15:00,0.66792,0.66792,0.6678,0.66784,38400000.0
2009-08-03 23:16:00,0.66805,0.66805,0.66805,0.66805,12200000.0
2009-08-03 23:17:00,0.66775,0.66787,0.66775,0.66775,11000000.0
2009-08-03 23:18:00,0.66805,0.66805,0.66805,0.66805,15400000.0
2009-08-03 23:19:00,0.66765,0.6678,0.66765,0.66765,26400000.0
2009-08-03 23:20:00,0.66764,0.66781,0.66764,0.66777,52000000.0
2009-08-03 23:21:00,0.66767,0.6678,0.66767,0.66775,23200000.0
2009-08-03 23:22:00,0.66805,0.66805,0.66805,0.66805,39800000.0
2009-08-03 23:23:00,0.66805,0.66805,0.66805,0.66805,12200000.0
2009-08-03 23:24:00,0.66805,0.66805,0.66805,0.66805,15400000.0
2009-08-03 23:25:00,0.66805,0.66805,0.66805,0.66805,15400000.0
2009-08-03 23:26:00,0.66805,0.66805,0.66805,0.66805,12200000.0
2009-08-03 23:27:00,0.66805,0.66805,0.66805,0.66805,27600000.0
2009-08-03 23:28:00,0.66805,0.66805,0.66805,0.66805,12200000.0
2009-08-03 23:29:00,0.66805,0.66805,0.66795,0.66805,199200001.0
2009-08-03 23:30:00,0.66778,0.66808,0.66764,0.66784,67000000.0
2009-08-03 23:31:00,0.66773,0.66784,0.66768,0.6678,251800001.0
2009-08-03 23:32:00,0.66795,0.66795,0.66795,0.66795,30800000.0
2009-08-03 23:33:00,0.668,0.668,0.66795,0.66795,24400000.0
2009-08-03 23:34:00,0.66788,0.66788,0.66771,0.6678,84800000.0
2009-08-03 23:35:00,0.6677,0.66778,0.6676,0.66766,162800000.0
2009-08-03 23:36:00,0.66779,0.66786,0.66768,0.66775,31400000.0
2009-08-03 23:37:00,0.668,0.66805,0.6679,0.6679,107800000.0
2009-08-03 23:38:00,0.66795,0.66795,0.66795,0.66795,13800000.0
2009-08-03 23:39:00,0.66754,0.66779,0.66749,0.66767,62400000.0
2009-08-03 23:40:00,0.66795,0.66795,0.66795,0.66795,16400000.0
2009-08-03 23:41:00,0.66795,0.66795,0.6674,0.66755,167200000.0
2009-08-03 23:42:00,0.66755,0.66765,0.6675,0.6676,156800001.0
2009-08-03 23:43:00,0.66765,0.66765,0.66765,0.66765,36600000.0
2009-08-03 23:44:00,0.66765,0.66765,0.66755,0.66755,52600000.0
2009-08-03 23:45:00,0.6676,0.66765,0.66755,0.6676,132600000.0
2009-08-03 23:46:00,0.6676,0.66775,0.66755,0.66775,176600000.0
2009-08-03 23:47:00,0.66738,0.66745,0.66725,0.66735,288399998.0
2009-08-03 23:48:00,0.66736,0.66758,0.66732,0.66738,289000000.0
2009-08-03 23:49:00,0.66741,0.66764,0.66741,0.66753,196600000.0
2009-08-03 23:50:00,0.66785,0.66815,0.66785,0.6681,92600000.0
2009-08-03 23:51:00,0.66785,0.66805,0.66785,0.66795,155400000.0
2009-08-03 23:52:00,0.66795,0.6681,0.6678,0.66795,79200000.0
2009-08-03 23:53:00,0.6681,0.66815,0.6681,0.66815,153799999.0
2009-08-03 23:54:00,0.66825,0.66835,0.66815,0.6682,81799999.0
2009-08-03 23:55:00,0.6682,0.6682,0.66805,0.66815,78200000.0
2009-08-03 23:56:00,0.66815,0.6682,0.66815,0.66815,54800000.0
2009-08-03 23:57:00,0.66815,0.66815,0.66805,0.66815,107000000.0
2009-08-03 23:58:00,0.66805,0.66805,0.66805,0.66805,88200001.0
2009-08-03 23:59:00,0.6681,0.66815,0.66805,0.66805,45599999.0
2009-08-04 00:00:00,0.6681,0.6681,0.668,0.66805,84800000.0
2009-08-04 00:01:00,0.66805,0.66805,0.66805,0.66805,24000000.0
2009-08-04 00:02:00,0.668,0.66805,0.668,0.66805,46400000.0
2009-08-04 00:03:00,0.66805,0.6681,0.66805,0.6681,38400000.0
2009-08-04 00:04:00,0.66805,0.66805,0.66785,0.668,122600000.0
2009-08-04 00:05:00,0.668,0.668,0.66785,0.66785,29000000.0
2009-08-04 00:06:00,0.66765,0.66795,0.6676,0.6679,286600000.0
2009-08-04 00:07:00,0.6679,0.6679,0.66775,0.66775,79400000.0
2009-08-04 00:08:00,0.66765,0.66765,0.66765,0.66765,3200000.0
2009-08-04 00:09:00,0.66765,0.66765,0.66765,0.66765,1600000.0
2009-08-04 00:10:00,0.66765,0.66765,0.66765,0.66765,1600000.0
2009-08-04 00:11:00,0.66732,0.66732,0.66711,0.66715,148199998.0
2009-08-04 00:12:00,0.6676,0.6676,0.66755,0.66755,52200000.0
2009-08-04 00:13:00,0.66755,0.66755,0.66755,0.66755,28800000.0
2009-08-04 00:14:00,0.66724,0.66724,0.66699,0.66722,401199999.0
2009-08-04 00:15:00,0.66703,0.66714,0.667,0.66711,46000000.0
2009-08-04 00:16:00,0.66755,0.66755,0.6675,0.6675,46400000.0
2009-08-04 00:17:00,0.66725,0.66727,0.66716,0.66727,68000000.0
2009-08-04 00:18:00,0.66745,0.6675,0.6673,0.6675,152200000.0
2009-08-04 00:19:00,0.66733,0.66742,0.66729,0.66729,169600000.0
2009-08-04 00:20:00,0.66745,0.6676,0.6674,0.6674,253800001.0
2009-08-04 00:21:00,0.66755,0.66765,0.6674,0.66755,88000000.0
2009-08-04 00:22:00,0.66728,0.66743,0.66714,0.66735,171800000.0
2009-08-04 00:23:00,0.6673,0.66741,0.66709,0.66712,312200001.0
2009-08-04 00:24:00,0.66715,0.66737,0.66715,0.66724,174600000.0
2009-08-04 00:25:00,0.6672,0.66739,0.66715,0.66717,347600000.0
2009-08-04 00:26:00,0.6675,0.6675,0.66745,0.66745,9600000.0
2009-08-04 00:27:00,0.66745,0.66745,0.66745,0.66745,8000000.0
2009-08-04 00:28:00,0.6676,0.66765,0.6676,0.6676,73200000.0
2009-08-04 00:29:00,0.6676,0.66775,0.6675,0.66775,77800001.0
2009-08-04 00:30:00,0.66731,0.66781,0.6673,0.6673,72800000.0
2009-08-04 00:31:00,0.6677,0.66775,0.66755,0.66755,144600000.0
2009-08-04 00:32:00,0.6675,0.66755,0.66745,0.66745,110799999.0
2009-08-04 00:33:00,0.66745,0.66745,0.6674,0.6674,74000000.0
2009-08-04 00:34:00,0.6674,0.6674,0.66735,0.6674,37800000.0
2009-08-04 00:35:00,0.66705,0.66728,0.66699,0.66699,38600000.0
2009-08-04 00:36:00,0.66708,0.66725,0.66708,0.66713,46600000.0
2009-08-04 00:37:00,0.66735,0.66735,0.66735,0.66735,57600000.0
2009-08-04 00:38:00,0.66735,0.66735,0.66735,0.66735,19200000.0
2009-08-04 00:39:00,0.66735,0.66735,0.66735,0.66735,28800000.0
2009-08-04 00:40:00,0.66735,0.66735,0.66735,0.66735,24000000.0
2009-08-04 00:41:00,0.6673,0.66735,0.66685,0.66705,100600000.0
2009-08-04 00:42:00,0.6671,0.66715,0.66705,0.66705,70400000.0
2009-08-04 00:43:00,0.66705,0.6674,0.6665,0.6674,266000000.0
2009-08-04 00:44:00,0.6674,0.66745,0.66715,0.66725,139600000.0
2009-08-04 00:45:00,0.66725,0.66735,0.66705,0.6671,102400000.0
2009-08-04 00:46:00,0.66705,0.66705,0.667,0.667,32000000.0
2009-08-04 00:47:00,0.66705,0.66715,0.667,0.66715,148799998.0
2009-08-04 00:48:00,0.66735,0.66745,0.66715,0.66745,87200000.0
2009-08-04 00:49:00,0.66755,0.66775,0.6675,0.6675,53600000.0
2009-08-04 00:50:00,0.6676,0.6676,0.6671,0.6673,257800000.0
2009-08-04 00:51:00,0.66717,0.66718,0.66676,0.66706,592399991.0
2009-08-04 00:52:00,0.6674,0.6674,0.6674,0.6674,3000000.0
2009-08-04 00:53:00,0.66735,0.66735,0.66735,0.66735,6400000.0
2009-08-04 00:54:00,0.66728,0.66732,0.66722,0.66725,143000000.0
2009-08-04 00:55:00,0.66745,0.66775,0.66745,0.66775,133400000.0
2009-08-04 00:56:00,0.66775,0.66775,0.66745,0.66745,68800000.0
2009-08-04 00:57:00,0.66745,0.66755,0.66745,0.66755,159799999.0
2009-08-04 00:58:00,0.66755,0.66775,0.66755,0.66775,98400000.0
2009-08-04 00:59:00,0.66785,0.66795,0.6677,0.66775,126800000.0
2009-08-04 01:00:00,0.66765,0.6679,0.66745,0.66765,485400002.0
2009-08-04 01:01:00,0.66765,0.66765,0.66755,0.66755,150400000.0
2009-08-04 01:02:00,0.66755,0.66755,0.6674,0.66745,137200000.0
2009-08-04 01:03:00,0.66745,0.66755,0.66745,0.6675,52800000.0
2009-08-04 01:04:00,0.66745,0.6676,0.66745,0.6676,259000001.0
2009-08-04 01:05:00,0.6676,0.66765,0.66755,0.66765,222800000.0
2009-08-04 01:06:00,0.66765,0.66765,0.66765,0.66765,4800000.0
2009-08-04 01:07:00,0.66765,0.66765,0.6676,0.6676,28800000.0
2009-08-04 01:08:00,0.66755,0.66755,0.66755,0.66755,14400000.0
2009-08-04 01:09:00,0.6676,0.66775,0.66755,0.66755,89600000.0
2009-08-04 01:10:00,0.66755,0.66755,0.66745,0.6675,52000000.0
2009-08-04 01:11:00,0.6675,0.6675,0.6673,0.6673,38200000.0
2009-08-04 01:12:00,0.6673,0.6673,0.6671,0.6672,53200000.0
2009-08-04 01:13:00,0.66715,0.66725,0.66705,0.66725,112000000.0
2009-08-04 01:14:00,0.66725,0.66725,0.66725,0.66725,4800000.0
2009-08-04 01:15:00,0.66735,0.6674,0.6673,0.66735,84800000.0
2009-08-04 01:16:00,0.6673,0.6676,0.66725,0.66755,143600000.0
2009-08-04 01:17:00,0.66755,0.66755,0.66745,0.66745,141200000.0
2009-08-04 01:18:00,0.66745,0.66745,0.66745,0.66745,38400000.0
2009-08-04 01:19:00,0.66745,0.66745,0.66745,0.66745,40000000.0
2009-08-04 01:20:00,0.66745,0.66745,0.66735,0.6674,386800000.0
2009-08-04 01:21:00,0.66735,0.66745,0.66735,0.66745,141800000.0
2009-08-04 01:22:00,0.66745,0.66755,0.66745,0.66755,62400000.0
2009-08-04 01:23:00,0.66755,0.66755,0.66755,0.66755,16000000.0
2009-08-04 01:24:00,0.6676,0.6676,0.6676,0.6676,4000000.0
2009-08-04 01:25:00,0.6676,0.66765,0.6676,0.66765,11600000.0
2009-08-04 01:26:00,0.66765,0.66765,0.66765,0.66765,4800000.0
2009-08-04 01:27:00,0.66729,0.66742,0.66707,0.66707,54400000.0
2009-08-04 01:28:00,0.66765,0.66785,0.66765,0.66785,8000000.0
2009-08-04 01:29:00,0.66785,0.66795,0.66785,0.66795,33600000.0
2009-08-04 01:30:00,0.66795,0.66795,0.66795,0.66795,23200000.0
2009-08-04 01:31:00,0.6679,0.6679,0.6679,0.6679,8800000.0
2009-08-04 01:32:00,0.66782,0.66782,0.66778,0.66778,32000000.0
2009-08-04 01:33:00,0.66759,0.66767,0.66711,0.66711,56000000.0
2009-08-04 01:34:00,0.66795,0.66815,0.66795,0.66815,36600000.0
2009-08-04 01:35:00,0.66815,0.66825,0.66805,0.66825,69800000.0
2009-08-04 01:36:00,0.6682,0.66825,0.6682,0.66825,73400000.0
2009-08-04 01:37:00,0.6682,0.66825,0.6682,0.66825,40200000.0
2009-08-04 01:38:00,0.6682,0.6683,0.66815,0.6683,95200000.0
2009-08-04 01:39:00,0.6683,0.6683,0.66775,0.6678,100800000.0
2009-08-04 01:40:00,0.66775,0.66795,0.66765,0.6679,142200000.0
2009-08-04 01:41:00,0.6679,0.6679,0.6677,0.6678,103000000.0
2009-08-04 01:42:00,0.66785,0.66785,0.66785,0.66785,5600000.0
2009-08-04 01:43:00,0.66753,0.66764,0.66738,0.66744,62400000.0
2009-08-04 01:44:00,0.66773,0.66778,0.66773,0.66773,76800000.0
2009-08-04 01:45:00,0.6679,0.6679,0.66785,0.66785,16800000.0
2009-08-04 01:46:00,0.66733,0.66757,0.66711,0.66711,31800000.0
2009-08-04 01:47:00,0.6679,0.6679,0.6678,0.6678,4000000.0
2009-08-04 01:48:00,0.66785,0.66785,0.66785,0.66785,9600000.0
2009-08-04 01:49:00,0.66722,0.66749,0.66715,0.66733,43200000.0
2009-08-04 01:50:00,0.66785,0.66795,0.66785,0.66795,35200000.0
2009-08-04 01:51:00,0.66795,0.66815,0.66795,0.66815,72000000.0
2009-08-04 01:52:00,0.66815,0.66815,0.668,0.668,33800000.0
2009-08-04 01:53:00,0.668,0.66825,0.668,0.66825,66400000.0
2009-08-04 01:54:00,0.6682,0.6683,0.66815,0.66815,184000000.0
2009-08-04 01:55:00,0.6681,0.6681,0.6681,0.6681,8000000.0
2009-08-04 01:56:00,0.6681,0.6681,0.6681,0.6681,8800000.0
2009-08-04 01:57:00,0.668,0.668,0.66795,0.668,12400000.0
2009-08-04 01:58:00,0.6681,0.66825,0.6681,0.6682,132000000.0
2009-08-04 01:59:00,0.6682,0.66825,0.6682,0.66825,27200000.0
2009-08-04 02:00:00,0.66825,0.6683,0.66825,0.66825,23400000.0
2009-08-04 02:01:00,0.6684,0.6685,0.66825,0.6685,52600000.0
2009-08-04 02:02:00,0.6685,0.6685,0.6684,0.6685,14600000.0
2009-08-04 02:03:00,0.66845,0.6685,0.6684,0.6685,19200000.0
2009-08-04 02:04:00,0.66841,0.66841,0.66837,0.66837,9600000.0
2009-08-04 02:05:00,0.6685,0.6685,0.6685,0.6685,32800000.0
2009-08-04 02:06:00,0.6685,0.66855,0.6685,0.66855,19400000.0
2009-08-04 02:07:00,0.66835,0.66845,0.66795,0.66835,316400004.0
2009-08-04 02:08:00,0.66835,0.66835,0.6683,0.6683,60200000.0
2009-08-04 02:09:00,0.6683,0.66835,0.6679,0.6683,408999999.0
2009-08-04 02:10:00,0.6683,0.6683,0.6683,0.6683,9600000.0
2009-08-04 02:11:00,0.66825,0.66825,0.66805,0.66815,188000000.0
2009-08-04 02:12:00,0.6682,0.6683,0.6682,0.6682,14000000.0
2009-08-04 02:13:00,0.6682,0.6682,0.66785,0.66785,41400000.0
2009-08-04 02:14:00,0.6679,0.6682,0.6679,0.6682,33800000.0
2009-08-04 02:15:00,0.66815,0.66825,0.66815,0.66825,75200000.0
2009-08-04 02:16:00,0.6679,0.66816,0.66783,0.66807,109000000.0
2009-08-04 02:17:00,0.6682,0.6682,0.6675,0.66815,409800001.0
2009-08-04 02:18:00,0.66815,0.66815,0.6681,0.6681,76800000.0
2009-08-04 02:19:00,0.66815,0.66815,0.6681,0.6681,139200000.0
2009-08-04 02:20:00,0.66815,0.66815,0.6679,0.6679,69800000.0
2009-08-04 02:21:00,0.6679,0.668,0.6679,0.668,96000000.0
2009-08-04 02:22:00,0.668,0.668,0.66795,0.66795,9600000.0
2009-08-04 02:23:00,0.668,0.66815,0.66795,0.6681,58400000.0
2009-08-04 02:24:00,0.66815,0.66815,0.66805,0.66805,33600000.0
2009-08-04 02:25:00,0.66805,0.66805,0.6679,0.6679,89600000.0
2009-08-04 02:26:00,0.66785,0.6679,0.66785,0.6679,56000000.0
2009-08-04 02:27:00,0.6679,0.6679,0.6679,0.6679,8000000.0
2009-08-04 02:28:00,0.6678,0.66785,0.66765,0.66765,129400000.0
2009-08-04 02:29:00,0.6676,0.66765,0.6676,0.66765,137400000.0
2009-08-04 02:30:00,0.6676,0.66775,0.6676,0.66775,70400000.0
2009-08-04 02:31:00,0.66775,0.66785,0.66775,0.6678,67200000.0
2009-08-04 02:32:00,0.6677,0.66785,0.6677,0.66775,60800000.0
2009-08-04 02:33:00,0.6678,0.6678,0.66775,0.66775,81600000.0
2009-08-04 02:34:00,0.66742,0.66756,0.66674,0.66742,250200000.0
2009-08-04 02:35:00,0.66756,0.66758,0.66728,0.6673,50600000.0
2009-08-04 02:36:00,0.66775,0.6678,0.66775,0.6678,9600000.0
2009-08-04 02:37:00,0.6678,0.6678,0.6678,0.6678,8000000.0
2009-08-04 02:38:00,0.6678,0.6681,0.6678,0.6681,95800000.0
2009-08-04 02:39:00,0.6681,0.6682,0.66795,0.6682,62400000.0
2009-08-04 02:40:00,0.66805,0.66805,0.66797,0.66797,47000000.0
2009-08-04 02:41:00,0.6682,0.6682,0.668,0.668,41400000.0
2009-08-04 02:42:00,0.6681,0.6681,0.66805,0.66805,36000000.0
2009-08-04 02:43:00,0.66805,0.66815,0.66805,0.6681,36800000.0
2009-08-04 02:44:00,0.6681,0.6681,0.66795,0.66805,88800000.0
2009-08-04 02:45:00,0.66805,0.6681,0.66805,0.6681,30400000.0
2009-08-04 02:46:00,0.66805,0.66805,0.6678,0.66785,114400001.0
2009-08-04 02:47:00,0.6679,0.6679,0.66785,0.66785,34000000.0
2009-08-04 02:48:00,0.66785,0.66785,0.66775,0.66785,45000000.0
2009-08-04 02:49:00,0.66785,0.66785,0.66775,0.66785,219400000.0
2009-08-04 02:50:00,0.66795,0.66815,0.66795,0.668,70600000.0
2009-08-04 02:51:00,0.66785,0.6679,0.66785,0.66785,29200001.0
2009-08-04 02:52:00,0.6678,0.6678,0.6676,0.66765,188800002.0
2009-08-04 02:53:00,0.66765,0.66775,0.66755,0.66775,56000000.0
2009-08-04 02:54:00,0.66775,0.66775,0.66755,0.66755,70800000.0
2009-08-04 02:55:00,0.6675,0.66765,0.6672,0.6676,407400000.0
2009-08-04 02:56:00,0.6676,0.6676,0.66755,0.6676,43200000.0
2009-08-04 02:57:00,0.66755,0.66755,0.66755,0.66755,32000000.0
2009-08-04 02:58:00,0.6676,0.66815,0.6676,0.66795,153600000.0
2009-08-04 02:59:00,0.66795,0.6684,0.6679,0.6683,156200000.0
2009-08-04 03:00:00,0.6683,0.66875,0.66825,0.6684,107600000.0
2009-08-04 03:01:00,0.6684,0.6684,0.66815,0.66835,421200000.0
2009-08-04 03:02:00,0.6684,0.6684,0.66795,0.6682,200400000.0
2009-08-04 03:03:00,0.66815,0.66815,0.6678,0.66795,122000000.0
2009-08-04 03:04:00,0.66795,0.66795,0.66795,0.66795,42000000.0
2009-08-04 03:05:00,0.66795,0.66795,0.6678,0.66795,134000000.0
2009-08-04 03:06:00,0.66795,0.6681,0.6679,0.66795,164200000.0
2009-08-04 03:07:00,0.66805,0.6681,0.6679,0.6679,200799999.0
2009-08-04 03:08:00,0.6679,0.6681,0.6679,0.66805,537199995.0
2009-08-04 03:09:00,0.668,0.66805,0.66795,0.66795,21800000.0
2009-08-04 03:10:00,0.668,0.668,0.66795,0.66795,16000000.0
2009-08-04 03:11:00,0.66795,0.66795,0.66795,0.66795,28800000.0
2009-08-04 03:12:00,0.66795,0.66795,0.66795,0.66795,9600000.0
2009-08-04 03:13:00,0.66795,0.668,0.66795,0.66795,21600000.0
2009-08-04 03:14:00,0.66795,0.66825,0.66795,0.6682,136200000.0
2009-08-04 03:15:00,0.6682,0.66825,0.668,0.6681,108000000.0
2009-08-04 03:16:00,0.66815,0.66825,0.6681,0.6681,19200000.0
2009-08-04 03:17:00,0.6681,0.6681,0.6681,0.6681,3200000.0
2009-08-04 03:18:00,0.6681,0.66815,0.6681,0.6681,60800000.0
2009-08-04 03:19:00,0.66815,0.66825,0.6681,0.6682,79800000.0
2009-08-04 03:20:00,0.668,0.668,0.66793,0.66793,57600000.0
2009-08-04 03:21:00,0.6681,0.6681,0.6681,0.6681,8800000.0
2009-08-04 03:22:00,0.66815,0.66815,0.66815,0.66815,3200000.0
2009-08-04 03:23:00,0.66818,0.66818,0.66773,0.66778,36000000.0
2009-08-04 03:24:00,0.66815,0.66815,0.66805,0.66805,9800000.0
2009-08-04 03:25:00,0.6681,0.6681,0.668,0.668,20600000.0
2009-08-04 03:26:00,0.668,0.668,0.668,0.668,13600000.0
2009-08-04 03:27:00,0.668,0.6681,0.668,0.6681,39400000.0
2009-08-04 03:28:00,0.66815,0.6682,0.66815,0.6682,22600000.0
2009-08-04 03:29:00,0.66825,0.66845,0.66825,0.66835,57400000.0
2009-08-04 03:30:00,0.66835,0.66835,0.66725,0.6677,511800000.0
2009-08-04 03:31:00,0.66765,0.6681,0.66755,0.668,501400000.0
2009-08-04 03:32:00,0.66805,0.6696,0.66805,0.6694,568800000.0
2009-08-04 03:33:00,0.6695,0.67075,0.66945,0.67,535999999.0
2009-08-04 03:34:00,0.67,0.67005,0.66935,0.66965,360000001.0
2009-08-04 03:35:00,0.66965,0.66985,0.66965,0.66985,189600000.0
2009-08-04 03:36:00,0.6698,0.67125,0.6698,0.67075,266400000.0
2009-08-04 03:37:00,0.6707,0.6707,0.67025,0.67055,162800000.0
2009-08-04 03:38:00,0.67055,0.67055,0.6701,0.6702,134200000.0
2009-08-04 03:39:00,0.6701,0.6701,0.66965,0.6699,211600000.0
2009-08-04 03:40:00,0.66985,0.66985,0.6697,0.6697,166400000.0
2009-08-04 03:41:00,0.6698,0.67005,0.6698,0.67005,143200000.0
2009-08-04 03:42:00,0.67005,0.67005,0.6699,0.6699,81200000.0
2009-08-04 03:43:00,0.66995,0.66995,0.66975,0.66985,143000000.0
2009-08-04 03:44:00,0.6698,0.6699,0.6698,0.66985,86200000.0
2009-08-04 03:45:00,0.66985,0.66985,0.66925,0.66955,420399998.0
2009-08-04 03:46:00,0.66955,0.6698,0.66955,0.66955,188000000.0
2009-08-04 03:47:00,0.66955,0.66955,0.66945,0.66945,127000002.0
2009-08-04 03:48:00,0.66935,0.6694,0.66935,0.6694,132599999.0
2009-08-04 03:49:00,0.6694,0.66965,0.6694,0.66965,148000000.0
2009-08-04 03:50:00,0.6696,0.6699,0.6696,0.6699,143400000.0
2009-08-04 03:51:00,0.6699,0.6699,0.6697,0.6697,51200000.0
2009-08-04 03:52:00,0.6697,0.6699,0.6696,0.66975,80200000.0
2009-08-04 03:53:00,0.6698,0.66985,0.6697,0.66975,118200000.0
2009-08-04 03:54:00,0.66975,0.6698,0.66965,0.6698,93600000.0
2009-08-04 03:55:00,0.66926,0.66961,0.66923,0.66942,84600000.0
2009-08-04 03:56:00,0.66965,0.66965,0.66965,0.66965,99599999.0
2009-08-04 03:57:00,0.66965,0.6697,0.6695,0.66965,121000000.0
2009-08-04 03:58:00,0.6697,0.66995,0.6697,0.66995,124800000.0
2009-08-04 03:59:00,0.66985,0.66985,0.66955,0.66955,149400000.0
2009-08-04 04:00:00,0.66945,0.66945,0.66915,0.66915,258000000.0
2009-08-04 04:01:00,0.66915,0.66915,0.66895,0.6691,111799999.0
2009-08-04 04:02:00,0.6692,0.66925,0.66905,0.66905,54400000.0
2009-08-04 04:03:00,0.66905,0.6691,0.669,0.669,116200000.0
2009-08-04 04:04:00,0.66905,0.66905,0.66885,0.66885,28199999.0
2009-08-04 04:05:00,0.66885,0.66895,0.66885,0.66895,67400000.0
2009-08-04 04:06:00,0.66895,0.66895,0.66895,0.66895,9600000.0
2009-08-04 04:07:00,0.66895,0.669,0.6685,0.6686,203400001.0
2009-08-04 04:08:00,0.6685,0.6686,0.6685,0.6686,57800000.0
2009-08-04 04:09:00,0.6686,0.66865,0.6686,0.6686,67200000.0
2009-08-04 04:10:00,0.6686,0.6688,0.6686,0.6688,157800000.0
2009-08-04 04:11:00,0.6688,0.6689,0.6686,0.6686,343199996.0
2009-08-04 04:12:00,0.6686,0.66875,0.6686,0.6686,301400000.0
2009-08-04 04:13:00,0.6686,0.6686,0.6686,0.6686,15400000.0
2009-08-04 04:14:00,0.6686,0.66875,0.66855,0.66855,352600001.0
2009-08-04 04:15:00,0.66855,0.66865,0.66855,0.66865,28200000.0
2009-08-04 04:16:00,0.66905,0.66935,0.66905,0.66905,298799999.0
2009-08-04 04:17:00,0.66905,0.66905,0.66895,0.66895,51200000.0
2009-08-04 04:18:00,0.66895,0.669,0.66865,0.66895,374400000.0
2009-08-04 04:19:00,0.66895,0.6691,0.6689,0.6691,85800000.0
2009-08-04 04:20:00,0.66915,0.66915,0.66875,0.6689,63200000.0
2009-08-04 04:21:00,0.6689,0.66935,0.6689,0.6693,139600000.0
2009-08-04 04:22:00,0.66935,0.66935,0.66895,0.66905,235400000.0
2009-08-04 04:23:00,0.66925,0.66925,0.66915,0.6692,34600000.0
2009-08-04 04:24:00,0.66915,0.66915,0.6687,0.66885,161400000.0
2009-08-04 04:25:00,0.66895,0.66895,0.66875,0.6688,65600000.0
2009-08-04 04:26:00,0.66885,0.66885,0.66885,0.66885,138000000.0
2009-08-04 04:27:00,0.66885,0.66885,0.66885,0.66885,11200000.0
2009-08-04 04:28:00,0.6689,0.66915,0.6688,0.669,176800001.0
2009-08-04 04:29:00,0.66895,0.669,0.66895,0.669,58200000.0
2009-08-04 04:30:00,0.66895,0.6692,0.66895,0.66905,141600000.0
2009-08-04 04:31:00,0.66905,0.66905,0.66905,0.66905,4800000.0
2009-08-04 04:32:00,0.6691,0.6693,0.6691,0.6693,33600000.0
2009-08-04 04:33:00,0.6693,0.6694,0.66905,0.6693,109200000.0
2009-08-04 04:34:00,0.6694,0.6694,0.6691,0.66925,104400000.0
2009-08-04 04:35:00,0.66925,0.67,0.66925,0.67,101600000.0
2009-08-04 04:36:00,0.66995,0.67015,0.66965,0.66965,222000000.0
2009-08-04 04:37:00,0.6696,0.66975,0.669,0.6691,292400002.0
2009-08-04 04:38:00,0.6691,0.6691,0.6691,0.6691,9600000.0
2009-08-04 04:39:00,0.66915,0.66925,0.6691,0.6691,54400000.0
2009-08-04 04:40:00,0.6691,0.6691,0.6691,0.6691,8800000.0
2009-08-04 04:41:00,0.6691,0.6691,0.6689,0.66905,183600001.0
2009-08-04 04:42:00,0.66905,0.66905,0.66905,0.66905,4800000.0
2009-08-04 04:43:00,0.66905,0.66915,0.66905,0.66905,42800000.0
2009-08-04 04:44:00,0.66915,0.66915,0.66915,0.66915,12800000.0
2009-08-04 04:45:00,0.6692,0.66985,0.6692,0.66945,302600000.0
2009-08-04 04:46:00,0.66945,0.66945,0.66945,0.66945,12200000.0
2009-08-04 04:47:00,0.66912,0.66921,0.66889,0.66893,100399998.0
2009-08-04 04:48:00,0.66945,0.66945,0.6689,0.66895,248399999.0
2009-08-04 04:49:00,0.66915,0.6692,0.66885,0.66905,300799999.0
2009-08-04 04:50:00,0.669,0.66905,0.66895,0.66905,70400000.0
2009-08-04 04:51:00,0.66895,0.6692,0.6689,0.6692,135600000.0
2009-08-04 04:52:00,0.66915,0.6692,0.66905,0.6692,88000000.0
2009-08-04 04:53:00,0.6691,0.6691,0.669,0.669,12800000.0
2009-08-04 04:54:00,0.66915,0.66925,0.66905,0.66925,137400000.0
2009-08-04 04:55:00,0.66925,0.66925,0.6692,0.6692,14400000.0
2009-08-04 04:56:00,0.66905,0.66905,0.66905,0.66905,12200000.0
2009-08-04 04:57:00,0.669,0.66905,0.6689,0.66905,196200000.0
2009-08-04 04:58:00,0.66905,0.66905,0.66885,0.66905,223800001.0
2009-08-04 04:59:00,0.66905,0.66905,0.66905,0.66905,4800000.0
2009-08-04 05:00:00,0.6691,0.6691,0.6691,0.6691,4800000.0
2009-08-04 05:01:00,0.66895,0.66895,0.66885,0.6689,100800000.0
2009-08-04 05:02:00,0.66895,0.66895,0.6688,0.6689,61800000.0
2009-08-04 05:03:00,0.6689,0.6689,0.6689,0.6689,4800000.0
2009-08-04 05:04:00,0.6689,0.66905,0.66885,0.66895,141800000.0
2009-08-04 05:05:00,0.66895,0.66905,0.66895,0.669,57600000.0
2009-08-04 05:06:00,0.669,0.669,0.669,0.669,19200000.0
2009-08-04 05:07:00,0.669,0.669,0.66895,0.66895,17600000.0
2009-08-04 05:08:00,0.66895,0.66895,0.66855,0.66855,89600000.0
2009-08-04 05:09:00,0.6686,0.6688,0.6686,0.6688,159200000.0
2009-08-04 05:10:00,0.6688,0.6688,0.66875,0.66875,56800000.0
2009-08-04 05:11:00,0.66865,0.6687,0.66865,0.66865,168200000.0
2009-08-04 05:12:00,0.66865,0.66865,0.6686,0.6686,57600000.0
2009-08-04 05:13:00,0.6686,0.66865,0.6686,0.66865,32000000.0
2009-08-04 05:14:00,0.66865,0.66875,0.66865,0.66875,143400000.0
2009-08-04 05:15:00,0.66875,0.66875,0.6686,0.6686,150600000.0
2009-08-04 05:16:00,0.66855,0.66855,0.6684,0.6684,118400000.0
2009-08-04 05:17:00,0.66845,0.6685,0.66825,0.6684,139200000.0
2009-08-04 05:18:00,0.66845,0.66845,0.66785,0.66785,209799999.0
2009-08-04 05:19:00,0.66795,0.66825,0.66785,0.66825,143400000.0
2009-08-04 05:20:00,0.66825,0.66825,0.6682,0.66825,51200000.0
2009-08-04 05:21:00,0.66825,0.66825,0.66825,0.66825,3200000.0
2009-08-04 05:22:00,0.66825,0.66825,0.66825,0.66825,4800000.0
2009-08-04 05:23:00,0.66825,0.66825,0.66825,0.66825,4800000.0
2009-08-04 05:24:00,0.66825,0.6683,0.66825,0.66825,90400000.0
2009-08-04 05:25:00,0.66825,0.6683,0.6682,0.66825,69600001.0
2009-08-04 05:26:00,0.66795,0.66822,0.66793,0.66805,109600001.0
2009-08-04 05:27:00,0.66788,0.66807,0.66779,0.66807,82599999.0
2009-08-04 05:28:00,0.66825,0.6683,0.66825,0.6683,43200000.0
2009-08-04 05:29:00,0.6683,0.6683,0.6683,0.6683,3200000.0
2009-08-04 05:30:00,0.66825,0.66835,0.66825,0.66835,73600000.0
2009-08-04 05:31:00,0.66835,0.66835,0.66835,0.66835,14400000.0
2009-08-04 05:32:00,0.66825,0.66835,0.66825,0.66835,45600000.0
2009-08-04 05:33:00,0.66835,0.66835,0.66835,0.66835,4800000.0
2009-08-04 05:34:00,0.66835,0.6684,0.66835,0.66835,28800000.0
2009-08-04 05:35:00,0.66845,0.66845,0.66845,0.66845,9600000.0
2009-08-04 05:36:00,0.66808,0.66823,0.66804,0.66805,201600000.0
2009-08-04 05:37:00,0.66855,0.6686,0.6685,0.66855,78400000.0
2009-08-04 05:38:00,0.66855,0.66855,0.66855,0.66855,33600000.0
2009-08-04 05:39:00,0.66855,0.66855,0.66855,0.66855,16000000.0
2009-08-04 05:40:00,0.66831,0.66858,0.66831,0.66843,65000000.0
2009-08-04 05:41:00,0.66855,0.66855,0.66855,0.66855,12800000.0
2009-08-04 05:42:00,0.66855,0.66855,0.66855,0.66855,4800000.0
2009-08-04 05:43:00,0.66855,0.66855,0.66855,0.66855,43200000.0
2009-08-04 05:44:00,0.66865,0.66865,0.66855,0.66855,96000000.0
2009-08-04 05:45:00,0.66845,0.66845,0.66835,0.66835,44800000.0
2009-08-04 05:46:00,0.66835,0.66835,0.66835,0.66835,9600000.0
2009-08-04 05:47:00,0.66825,0.6683,0.66805,0.66825,134000000.0
2009-08-04 05:48:00,0.66825,0.66825,0.66815,0.66815,13800000.0
2009-08-04 05:49:00,0.66815,0.66815,0.66815,0.66815,10600000.0
2009-08-04 05:50:00,0.66815,0.66815,0.66815,0.66815,7400000.0
2009-08-04 05:51:00,0.6681,0.66815,0.6681,0.66815,13800000.0
2009-08-04 05:52:00,0.6682,0.6682,0.6675,0.66775,251200000.0
2009-08-04 05:53:00,0.66795,0.66795,0.6679,0.6679,48000000.0
2009-08-04 05:54:00,0.66805,0.66805,0.66805,0.66805,43200000.0
2009-08-04 05:55:00,0.66795,0.66815,0.66785,0.66815,44800000.0
2009-08-04 05:56:00,0.66815,0.66815,0.66765,0.66805,155400001.0
2009-08-04 05:57:00,0.668,0.66805,0.6678,0.668,212200001.0
2009-08-04 05:58:00,0.668,0.66805,0.66785,0.66805,70399999.0
2009-08-04 05:59:00,0.66805,0.66805,0.66805,0.66805,4800000.0
2009-08-04 06:00:00,0.66805,0.66805,0.66795,0.66795,89400000.0
2009-08-04 06:01:00,0.66805,0.6682,0.66805,0.6682,118600000.0
2009-08-04 06:02:00,0.66825,0.66835,0.6682,0.66825,87200000.0
2009-08-04 06:03:00,0.66825,0.66825,0.6682,0.66825,6200000.0
2009-08-04 06:04:00,0.66825,0.66825,0.6682,0.66825,6000000.0
2009-08-04 06:05:00,0.66815,0.66817,0.66805,0.66813,175600000.0
2009-08-04 06:06:00,0.6683,0.6683,0.6683,0.6683,4800000.0
2009-08-04 06:07:00,0.6683,0.6683,0.6683,0.6683,4800000.0
2009-08-04 06:08:00,0.6677,0.66784,0.66749,0.66778,73400000.0
2009-08-04 06:09:00,0.66787,0.66812,0.66787,0.66812,166000000.0
2009-08-04 06:10:00,0.66819,0.66823,0.66785,0.66785,56400000.0
2009-08-04 06:11:00,0.6682,0.6682,0.6681,0.6681,56400001.0
2009-08-04 06:12:00,0.6681,0.6683,0.6681,0.6683,68600001.0
2009-08-04 06:13:00,0.66835,0.66835,0.66835,0.66835,20800000.0
2009-08-04 06:14:00,0.6684,0.6684,0.66835,0.6684,111400002.0
2009-08-04 06:15:00,0.66835,0.66835,0.6682,0.6682,33000000.0
2009-08-04 06:16:00,0.6682,0.6682,0.6682,0.6682,7400000.0
2009-08-04 06:17:00,0.6682,0.6682,0.6682,0.6682,30800000.0
2009-08-04 06:18:00,0.66835,0.66835,0.66835,0.66835,9600000.0
2009-08-04 06:19:00,0.66825,0.66835,0.6682,0.66835,87800000.0
2009-08-04 06:20:00,0.6683,0.66845,0.66825,0.66825,89800000.0
2009-08-04 06:21:00,0.6682,0.6682,0.6673,0.6673,222799999.0
2009-08-04 06:22:00,0.6674,0.6676,0.6674,0.6676,77200000.0
2009-08-04 06:23:00,0.6677,0.6682,0.6677,0.6682,220200000.0
2009-08-04 06:24:00,0.66781,0.66796,0.66735,0.66766,182400001.0
2009-08-04 06:25:00,0.6682,0.66855,0.6677,0.6677,203000001.0
2009-08-04 06:26:00,0.66785,0.66785,0.6677,0.66775,37000000.0
2009-08-04 06:27:00,0.66775,0.66785,0.66775,0.66785,9600000.0
2009-08-04 06:28:00,0.66795,0.66795,0.66795,0.66795,58000000.0
2009-08-04 06:29:00,0.6679,0.668,0.6678,0.6678,38000000.0
2009-08-04 06:30:00,0.6678,0.6694,0.6678,0.6683,128600000.0
2009-08-04 06:31:00,0.66845,0.6685,0.66795,0.66805,129600000.0
2009-08-04 06:32:00,0.6681,0.66815,0.66655,0.66705,414000000.0
2009-08-04 06:33:00,0.66635,0.66755,0.6662,0.66755,278000001.0
2009-08-04 06:34:00,0.66755,0.66755,0.6668,0.6668,157000000.0
2009-08-04 06:35:00,0.6668,0.6668,0.6661,0.66665,304600000.0
2009-08-04 06:36:00,0.6667,0.6672,0.6667,0.66715,118800000.0
2009-08-04 06:37:00,0.6674,0.66755,0.66695,0.66745,246500000.0
2009-08-04 06:38:00,0.66745,0.66745,0.6668,0.6671,262799999.0
2009-08-04 06:39:00,0.6672,0.6673,0.667,0.66725,209000003.0
2009-08-04 06:40:00,0.66715,0.6673,0.66705,0.66715,102400000.0
2009-08-04 06:41:00,0.66725,0.66725,0.6672,0.6672,28800000.0
2009-08-04 06:42:00,0.66725,0.6678,0.66725,0.66745,146200000.0
2009-08-04 06:43:00,0.66745,0.6676,0.6671,0.6676,302000000.0
2009-08-04 06:44:00,0.6676,0.6676,0.667,0.6671,146400000.0
2009-08-04 06:45:00,0.66715,0.66725,0.6671,0.6671,115600000.0
2009-08-04 06:46:00,0.6671,0.6672,0.6671,0.6672,69800000.0
2009-08-04 06:47:00,0.6672,0.6673,0.6672,0.66725,108200000.0
2009-08-04 06:48:00,0.6673,0.6673,0.66725,0.66725,130600000.0
2009-08-04 06:49:00,0.6672,0.6673,0.6671,0.6671,123400001.0
2009-08-04 06:50:00,0.6671,0.6672,0.66705,0.6671,69400000.0
2009-08-04 06:51:00,0.6671,0.6671,0.6671,0.6671,2000000.0
2009-08-04 06:52:00,0.6671,0.6671,0.66675,0.6668,139600000.0
2009-08-04 06:53:00,0.6668,0.667,0.66665,0.66685,293200000.0
2009-08-04 06:54:00,0.66685,0.66685,0.6664,0.66655,398799999.0
2009-08-04 06:55:00,0.66655,0.6668,0.66645,0.6668,187600001.0
2009-08-04 06:56:00,0.66685,0.66715,0.66685,0.66685,180000000.0
2009-08-04 06:57:00,0.6669,0.66705,0.66685,0.667,168200000.0
2009-08-04 06:58:00,0.66685,0.6671,0.66685,0.667,204800000.0
2009-08-04 06:59:00,0.66705,0.66745,0.66705,0.66745,119600000.0
2009-08-04 07:00:00,0.66745,0.6677,0.66745,0.6676,244000000.0
2009-08-04 07:01:00,0.6676,0.6676,0.66715,0.66745,416400000.0
2009-08-04 07:02:00,0.66745,0.6675,0.66715,0.6675,57800000.0
2009-08-04 07:03:00,0.66735,0.66735,0.66655,0.66715,399800001.0
2009-08-04 07:04:00,0.6672,0.66725,0.66715,0.66725,252999999.0
2009-08-04 07:05:00,0.66725,0.66745,0.66715,0.66715,355200000.0
2009-08-04 07:06:00,0.66715,0.66735,0.66715,0.66735,71400000.0
2009-08-04 07:07:00,0.6674,0.6677,0.6674,0.6677,24000000.0
2009-08-04 07:08:00,0.6678,0.66785,0.6678,0.6678,137400000.0
2009-08-04 07:09:00,0.6678,0.668,0.66775,0.668,124000001.0
2009-08-04 07:10:00,0.66795,0.668,0.6677,0.6677,537800000.0
2009-08-04 07:11:00,0.6677,0.66795,0.66765,0.6677,298200000.0
2009-08-04 07:12:00,0.66765,0.66765,0.66755,0.66755,130600000.0
2009-08-04 07:13:00,0.66755,0.66755,0.66735,0.66735,55200000.0
2009-08-04 07:14:00,0.6673,0.6673,0.66705,0.6672,401600000.0
2009-08-04 07:15:00,0.6672,0.66745,0.66705,0.66745,407600002.0
2009-08-04 07:16:00,0.6672,0.6673,0.6672,0.6673,44399999.0
2009-08-04 07:17:00,0.6673,0.6673,0.66655,0.66695,226800000.0
2009-08-04 07:18:00,0.6669,0.6669,0.6669,0.6669,9600000.0
2009-08-04 07:19:00,0.6669,0.6669,0.6664,0.6664,63400000.0
2009-08-04 07:20:00,0.6663,0.66655,0.6663,0.66655,129600000.0
2009-08-04 07:21:00,0.66655,0.66685,0.66655,0.66685,188600000.0
2009-08-04 07:22:00,0.66695,0.66695,0.66695,0.66695,9600000.0
2009-08-04 07:23:00,0.66685,0.6669,0.66655,0.6669,297200000.0
2009-08-04 07:24:00,0.667,0.667,0.6668,0.66695,149600000.0
2009-08-04 07:25:00,0.66695,0.6672,0.66695,0.66705,104000000.0
2009-08-04 07:26:00,0.6671,0.6672,0.6671,0.6671,107400000.0
2009-08-04 07:27:00,0.6671,0.6671,0.6671,0.6671,68200000.0
2009-08-04 07:28:00,0.6671,0.6671,0.6671,0.6671,19200000.0
2009-08-04 07:29:00,0.6671,0.6671,0.6666,0.6668,94400000.0
2009-08-04 07:30:00,0.6668,0.6669,0.6667,0.6668,99600001.0
2009-08-04 07:31:00,0.66675,0.66685,0.66675,0.6668,63800000.0
2009-08-04 07:32:00,0.66705,0.66705,0.66695,0.66705,161600000.0
2009-08-04 07:33:00,0.66705,0.66705,0.66705,0.66705,26400000.0
2009-08-04 07:34:00,0.6671,0.6674,0.66705,0.66735,183800000.0
2009-08-04 07:35:00,0.6674,0.6674,0.6674,0.6674,92800000.0
2009-08-04 07:36:00,0.66735,0.66735,0.6672,0.6673,94200000.0
2009-08-04 07:37:00,0.66735,0.66735,0.6673,0.6673,9600000.0
2009-08-04 07:38:00,0.66735,0.6674,0.66725,0.6674,199400000.0
2009-08-04 07:39:00,0.66725,0.66725,0.6672,0.66725,92200000.0
2009-08-04 07:40:00,0.66725,0.6675,0.66725,0.6675,118000000.0
2009-08-04 07:41:00,0.6674,0.6674,0.6674,0.6674,12000000.0
2009-08-04 07:42:00,0.6674,0.66745,0.66735,0.66735,37800000.0
2009-08-04 07:43:00,0.66735,0.66755,0.66735,0.66755,48800000.0
2009-08-04 07:44:00,0.66755,0.66755,0.66755,0.66755,42400000.0
2009-08-04 07:45:00,0.66755,0.66755,0.66755,0.66755,8800000.0
2009-08-04 07:46:00,0.66765,0.66765,0.6675,0.6675,16400000.0
2009-08-04 07:47:00,0.6676,0.66775,0.6674,0.6674,168600002.0
2009-08-04 07:48:00,0.6675,0.66755,0.66745,0.66755,48600000.0
2009-08-04 07:49:00,0.6675,0.66755,0.66745,0.66755,22800000.0
2009-08-04 07:50:00,0.66795,0.66795,0.66705,0.6671,261600000.0
2009-08-04 07:51:00,0.66705,0.6672,0.66705,0.6672,213800000.0
2009-08-04 07:52:00,0.6673,0.66735,0.66725,0.66725,553200007.0
2009-08-04 07:53:00,0.6675,0.6676,0.66725,0.66745,577600000.0
2009-08-04 07:54:00,0.66745,0.66745,0.6673,0.6673,179000000.0
2009-08-04 07:55:00,0.6673,0.6673,0.6667,0.6671,360599999.0
2009-08-04 07:56:00,0.6671,0.6671,0.66705,0.66705,12800000.0
2009-08-04 07:57:00,0.66705,0.66705,0.66675,0.66685,236000001.0
2009-08-04 07:58:00,0.667,0.66725,0.667,0.66725,53600000.0
2009-08-04 07:59:00,0.66725,0.66755,0.6671,0.66745,244400000.0
2009-08-04 08:00:00,0.66755,0.6677,0.66745,0.66765,151599998.0
2009-08-04 08:01:00,0.6677,0.6677,0.66715,0.66745,278800000.0
2009-08-04 08:02:00,0.6674,0.6674,0.66715,0.66735,123000000.0
2009-08-04 08:03:00,0.66755,0.66755,0.6672,0.6672,106200000.0
2009-08-04 08:04:00,0.6672,0.6673,0.6671,0.66715,88000000.0
2009-08-04 08:05:00,0.6671,0.6672,0.667,0.667,383799998.0
2009-08-04 08:06:00,0.667,0.667,0.66685,0.66685,227399995.0
2009-08-04 08:07:00,0.66695,0.667,0.6667,0.6667,162400000.0
2009-08-04 08:08:00,0.6667,0.6667,0.6667,0.6667,9000000.0
2009-08-04 08:09:00,0.66655,0.667,0.66655,0.66665,176500000.0
2009-08-04 08:10:00,0.66675,0.6668,0.66635,0.6664,409199999.0
2009-08-04 08:11:00,0.6664,0.6668,0.6662,0.6668,246699998.0
2009-08-04 08:12:00,0.6668,0.6674,0.6668,0.6674,208800000.0
2009-08-04 08:13:00,0.6675,0.66755,0.6666,0.66715,318600000.0
2009-08-04 08:14:00,0.66725,0.6675,0.66725,0.6675,198200001.0
2009-08-04 08:15:00,0.6675,0.6678,0.6675,0.6676,208000000.0
2009-08-04 08:16:00,0.6676,0.66775,0.6676,0.6676,282400000.0
2009-08-04 08:17:00,0.6676,0.668,0.6675,0.668,81600000.0
2009-08-04 08:18:00,0.66805,0.66825,0.668,0.66805,385799999.0
2009-08-04 08:19:00,0.66805,0.66815,0.6679,0.6681,169399999.0
2009-08-04 08:20:00,0.6681,0.6681,0.6681,0.6681,33600000.0
2009-08-04 08:21:00,0.6681,0.6682,0.6681,0.6682,30399999.0
2009-08-04 08:22:00,0.6682,0.6686,0.6682,0.6685,247199999.0
2009-08-04 08:23:00,0.6685,0.6685,0.66835,0.66835,352999993.0
2009-08-04 08:24:00,0.66835,0.66865,0.66835,0.6684,136200000.0
2009-08-04 08:25:00,0.6684,0.6684,0.66835,0.66835,144399996.0
2009-08-04 08:26:00,0.66835,0.66845,0.66835,0.66835,158399997.0
2009-08-04 08:27:00,0.66835,0.6685,0.66835,0.6685,106000000.0
2009-08-04 08:28:00,0.6685,0.6687,0.66845,0.6687,140600002.0
2009-08-04 08:29:00,0.66875,0.6692,0.66865,0.6691,240400003.0
2009-08-04 08:30:00,0.66905,0.66905,0.66905,0.66905,20200001.0
2009-08-04 08:31:00,0.6691,0.6691,0.669,0.66905,64000000.0
2009-08-04 08:32:00,0.66905,0.66955,0.66905,0.6695,311199998.0
2009-08-04 08:33:00,0.66945,0.66955,0.6692,0.6692,151799999.0
2009-08-04 08:34:00,0.66915,0.6692,0.66915,0.66915,27600000.0
2009-08-04 08:35:00,0.6692,0.6692,0.6688,0.6688,250400002.0
2009-08-04 08:36:00,0.6688,0.66885,0.6687,0.66875,426800010.0
2009-08-04 08:37:00,0.66875,0.66875,0.66835,0.66835,388200005.0
2009-08-04 08:38:00,0.66845,0.6687,0.66845,0.6687,238000000.0
2009-08-04 08:39:00,0.66875,0.66885,0.66875,0.66885,12800000.0
2009-08-04 08:40:00,0.6688,0.6689,0.6688,0.6689,106000000.0
2009-08-04 08:41:00,0.66885,0.66895,0.6688,0.66885,467600006.0
2009-08-04 08:42:00,0.66895,0.6693,0.66885,0.6693,319799999.0
2009-08-04 08:43:00,0.6693,0.6693,0.66885,0.66885,109600000.0
2009-08-04 08:44:00,0.66885,0.6691,0.6688,0.66895,478799998.0
2009-08-04 08:45:00,0.66895,0.6692,0.66895,0.6691,240200001.0
2009-08-04 08:46:00,0.6691,0.66975,0.6691,0.66965,129600000.0
2009-08-04 08:47:00,0.66965,0.6697,0.66955,0.6697,90000000.0
2009-08-04 08:48:00,0.6697,0.6697,0.66955,0.66965,77200000.0
2009-08-04 08:49:00,0.66975,0.66985,0.6696,0.66965,70400000.0
2009-08-04 08:50:00,0.66965,0.66965,0.6695,0.66955,189599999.0
2009-08-04 08:51:00,0.6695,0.66955,0.6694,0.66945,75200000.0
2009-08-04 08:52:00,0.66955,0.66955,0.66945,0.66945,40000000.0
2009-08-04 08:53:00,0.66945,0.66945,0.66925,0.66935,217299999.0
2009-08-04 08:54:00,0.66945,0.66975,0.6694,0.6695,317800004.0
2009-08-04 08:55:00,0.6695,0.66975,0.66945,0.6695,779200006.0
2009-08-04 08:56:00,0.6695,0.6695,0.6694,0.6694,831999998.0
2009-08-04 08:57:00,0.6694,0.66955,0.6694,0.6695,128800000.0
2009-08-04 08:58:00,0.6695,0.6696,0.6695,0.6696,6800000.0
2009-08-04 08:59:00,0.66955,0.66965,0.66935,0.66945,197400000.0
2009-08-04 09:00:00,0.6693,0.66945,0.6683,0.66835,425400001.0
2009-08-04 09:01:00,0.6683,0.6688,0.66825,0.6686,488599999.0
2009-08-04 09:02:00,0.66855,0.66855,0.668,0.668,682600000.0
2009-08-04 09:03:00,0.668,0.668,0.66755,0.66775,380600003.0
2009-08-04 09:04:00,0.66775,0.66775,0.66755,0.66775,390800000.0
2009-08-04 09:05:00,0.66775,0.668,0.66775,0.66775,418800001.0
2009-08-04 09:06:00,0.66775,0.66775,0.66775,0.66775,129000000.0
2009-08-04 09:07:00,0.66775,0.66785,0.6676,0.6677,250200002.0
2009-08-04 09:08:00,0.6677,0.66785,0.6676,0.66785,196600002.0
2009-08-04 09:09:00,0.66785,0.66785,0.6677,0.6677,353000003.0
2009-08-04 09:10:00,0.6677,0.66785,0.6677,0.6677,482399998.0
2009-08-04 09:11:00,0.6678,0.6678,0.6675,0.66765,536800005.0
2009-08-04 09:12:00,0.66765,0.66775,0.6676,0.66765,221600002.0
2009-08-04 09:13:00,0.66775,0.66795,0.66765,0.6679,809700009.0
2009-08-04 09:14:00,0.66785,0.66785,0.66745,0.66745,310399999.0
2009-08-04 09:15:00,0.66755,0.6679,0.66755,0.66785,153200000.0
2009-08-04 09:16:00,0.66785,0.66785,0.66755,0.66765,204200000.0
2009-08-04 09:17:00,0.66765,0.6678,0.66765,0.66775,152600000.0
2009-08-04 09:18:00,0.6678,0.6679,0.66775,0.6679,126600000.0
2009-08-04 09:19:00,0.6678,0.6679,0.6676,0.6676,281400001.0
2009-08-04 09:20:00,0.6676,0.6677,0.66755,0.66765,336200001.0
2009-08-04 09:21:00,0.6677,0.66785,0.66735,0.66735,293599999.0
2009-08-04 09:22:00,0.66735,0.6674,0.6673,0.6673,196600000.0
2009-08-04 09:23:00,0.6673,0.66735,0.6671,0.66715,157799999.0
2009-08-04 09:24:00,0.66725,0.6674,0.66715,0.6672,138399999.0
2009-08-04 09:25:00,0.66715,0.6672,0.6671,0.6671,75200000.0
2009-08-04 09:26:00,0.66705,0.66715,0.66705,0.6671,111400001.0
2009-08-04 09:27:00,0.6671,0.66765,0.66705,0.6671,428000001.0
2009-08-04 09:28:00,0.66715,0.6673,0.6671,0.66725,545400004.0
2009-08-04 09:29:00,0.66725,0.66745,0.66715,0.6674,668200004.0
2009-08-04 09:30:00,0.6674,0.66745,0.6671,0.66715,367800003.0
2009-08-04 09:31:00,0.66715,0.66715,0.667,0.667,548999999.0
2009-08-04 09:32:00,0.667,0.667,0.66675,0.66685,383400001.0
2009-08-04 09:33:00,0.66685,0.66685,0.6668,0.6668,151200002.0
2009-08-04 09:34:00,0.6668,0.66685,0.66625,0.66635,606599996.0
2009-08-04 09:35:00,0.66635,0.6666,0.6663,0.66645,202000001.0
2009-08-04 09:36:00,0.66645,0.66645,0.66615,0.6662,716799994.0
2009-08-04 09:37:00,0.6662,0.66625,0.6657,0.666,485900003.0
2009-08-04 09:38:00,0.666,0.66625,0.66595,0.66615,978799999.0
2009-08-04 09:39:00,0.66635,0.66655,0.6661,0.6661,601400001.0
2009-08-04 09:40:00,0.6661,0.6663,0.66605,0.6663,401200001.0
2009-08-04 09:41:00,0.66625,0.6664,0.66605,0.6664,338000001.0
2009-08-04 09:42:00,0.6664,0.6666,0.6662,0.6666,163200000.0
2009-08-04 09:43:00,0.6666,0.6666,0.6665,0.6666,100400000.0
2009-08-04 09:44:00,0.66655,0.66685,0.6665,0.66675,565999994.0
2009-08-04 09:45:00,0.66665,0.66665,0.66625,0.66625,447200002.0
2009-08-04 09:46:00,0.6664,0.66645,0.6661,0.6661,235499998.0
2009-08-04 09:47:00,0.66605,0.6661,0.66605,0.6661,115600000.0
2009-08-04 09:48:00,0.66615,0.66635,0.66615,0.6662,494000002.0
2009-08-04 09:49:00,0.66615,0.66635,0.666,0.66615,466000003.0
2009-08-04 09:50:00,0.66615,0.6663,0.6661,0.6663,467400005.0
2009-08-04 09:51:00,0.6663,0.6665,0.6663,0.6664,84199998.0
2009-08-04 09:52:00,0.6664,0.6671,0.6664,0.6671,344599998.0
2009-08-04 09:53:00,0.6672,0.6672,0.66695,0.6671,191600000.0
2009-08-04 09:54:00,0.6671,0.66755,0.6671,0.6675,242200000.0
2009-08-04 09:55:00,0.6675,0.66765,0.66705,0.6671,435599998.0
2009-08-04 09:56:00,0.66705,0.66705,0.6668,0.6668,342600001.0
2009-08-04 09:57:00,0.6668,0.6668,0.6667,0.6667,221400000.0
2009-08-04 09:58:00,0.6667,0.6667,0.6665,0.6667,284200002.0
2009-08-04 09:59:00,0.6667,0.66675,0.6662,0.6663,305400002.0
2009-08-04 10:00:00,0.6663,0.6667,0.66615,0.6663,387000000.0
2009-08-04 10:01:00,0.6664,0.6664,0.6659,0.66595,175600000.0
2009-08-04 10:02:00,0.66595,0.6663,0.66595,0.66625,430800002.0
2009-08-04 10:03:00,0.6663,0.6663,0.6661,0.6661,321200001.0
2009-08-04 10:04:00,0.6661,0.66645,0.6661,0.66645,237000001.0
2009-08-04 10:05:00,0.66645,0.66645,0.66625,0.6663,653600006.0
2009-08-04 10:06:00,0.6663,0.66635,0.66625,0.66635,121600000.0
2009-08-04 10:07:00,0.66635,0.66635,0.66595,0.66605,281200001.0
2009-08-04 10:08:00,0.66605,0.6661,0.66595,0.66605,267000004.0
2009-08-04 10:09:00,0.66595,0.6661,0.66595,0.66605,340400003.0
2009-08-04 10:10:00,0.66605,0.66615,0.66605,0.66615,185200001.0
2009-08-04 10:11:00,0.6662,0.66625,0.6662,0.6662,128200000.0
2009-08-04 10:12:00,0.6662,0.6662,0.666,0.6661,230200001.0
2009-08-04 10:13:00,0.6661,0.6661,0.66595,0.66605,132400000.0
2009-08-04 10:14:00,0.66605,0.66605,0.66585,0.6659,262400000.0
2009-08-04 10:15:00,0.6659,0.66595,0.6658,0.6659,208399999.0
2009-08-04 10:16:00,0.6659,0.6659,0.6658,0.6658,486400006.0
2009-08-04 10:17:00,0.6658,0.66585,0.6655,0.66555,149800000.0
2009-08-04 10:18:00,0.6656,0.6656,0.6655,0.6655,370000001.0
2009-08-04 10:19:00,0.6655,0.6657,0.6655,0.6656,177800000.0
2009-08-04 10:20:00,0.6656,0.66575,0.6656,0.66565,152400000.0
2009-08-04 10:21:00,0.6656,0.66595,0.6656,0.66575,305199999.0
2009-08-04 10:22:00,0.66575,0.66645,0.66575,0.66625,785600002.0
2009-08-04 10:23:00,0.66625,0.66625,0.66565,0.66595,728599996.0
2009-08-04 10:24:00,0.6659,0.66605,0.66585,0.6659,519199995.0
2009-08-04 10:25:00,0.6659,0.666,0.6658,0.66595,512799999.0
2009-08-04 10:26:00,0.66595,0.666,0.66585,0.6659,379000004.0
2009-08-04 10:27:00,0.66585,0.66595,0.6657,0.66585,410000005.0
2009-08-04 10:28:00,0.66585,0.66585,0.66545,0.66545,250400000.0
2009-08-04 10:29:00,0.66545,0.66555,0.66545,0.66545,294000002.0
2009-08-04 10:30:00,0.6655,0.6656,0.6655,0.6656,342200005.0
2009-08-04 10:31:00,0.6656,0.66575,0.66555,0.6657,146200001.0
2009-08-04 10:32:00,0.6656,0.6657,0.6656,0.66565,6800000.0
2009-08-04 10:33:00,0.66565,0.66565,0.6655,0.66565,120999999.0
2009-08-04 10:34:00,0.6655,0.6655,0.665,0.66515,256800001.0
2009-08-04 10:35:00,0.66515,0.6657,0.66515,0.6657,565800009.0
2009-08-04 10:36:00,0.6657,0.6657,0.66535,0.6654,239200000.0
2009-08-04 10:37:00,0.6656,0.6656,0.6655,0.6656,287200001.0
2009-08-04 10:38:00,0.6656,0.6656,0.6655,0.6655,111000001.0
2009-08-04 10:39:00,0.6655,0.66555,0.6655,0.66555,126600002.0
2009-08-04 10:40:00,0.6656,0.6657,0.6656,0.66565,51600002.0
2009-08-04 10:41:00,0.6657,0.6657,0.6655,0.66565,207000001.0
2009-08-04 10:42:00,0.6657,0.6661,0.66565,0.66605,443199998.0
2009-08-04 10:43:00,0.66605,0.66645,0.66605,0.66635,512600000.0
2009-08-04 10:44:00,0.66625,0.66655,0.6662,0.66655,482200001.0
2009-08-04 10:45:00,0.6665,0.66665,0.6664,0.66645,922599996.0
2009-08-04 10:46:00,0.66645,0.66665,0.6664,0.66645,461999998.0
2009-08-04 10:47:00,0.6665,0.6665,0.6663,0.66645,405000001.0
2009-08-04 10:48:00,0.66645,0.66645,0.66645,0.66645,19200000.0
2009-08-04 10:49:00,0.66645,0.66695,0.66645,0.6668,300000001.0
2009-08-04 10:50:00,0.6666,0.66685,0.6665,0.66685,517000004.0
2009-08-04 10:51:00,0.66685,0.6671,0.6668,0.66705,476200000.0
2009-08-04 10:52:00,0.6671,0.6672,0.667,0.6672,105600000.0
2009-08-04 10:53:00,0.66715,0.6675,0.66715,0.66715,624000000.0
2009-08-04 10:54:00,0.6673,0.6673,0.667,0.6671,355800000.0
2009-08-04 10:55:00,0.6671,0.66735,0.6671,0.66725,254199999.0
2009-08-04 10:56:00,0.6673,0.66745,0.6672,0.66725,182400000.0
2009-08-04 10:57:00,0.66725,0.6674,0.66725,0.6673,112000000.0
2009-08-04 10:58:00,0.6673,0.6673,0.66725,0.66725,266000001.0
2009-08-04 10:59:00,0.6672,0.6672,0.66695,0.6671,248600001.0
2009-08-04 11:00:00,0.6671,0.6672,0.66705,0.66715,316600000.0
2009-08-04 11:01:00,0.66715,0.6673,0.66715,0.66725,216000001.0
2009-08-04 11:02:00,0.6674,0.6674,0.66715,0.66715,835000006.0
2009-08-04 11:03:00,0.66715,0.66725,0.66715,0.66725,298000000.0
2009-08-04 11:04:00,0.66725,0.66725,0.66685,0.66685,463000002.0
2009-08-04 11:05:00,0.66685,0.66685,0.66655,0.6666,959599991.0
2009-08-04 11:06:00,0.6666,0.6666,0.6658,0.6662,556000000.0
2009-08-04 11:07:00,0.66615,0.66655,0.66595,0.66635,813600003.0
2009-08-04 11:08:00,0.66635,0.6668,0.66635,0.66675,801999997.0
2009-08-04 11:09:00,0.66675,0.6668,0.66655,0.6667,440999999.0
2009-08-04 11:10:00,0.66665,0.66665,0.66645,0.6666,404600000.0
2009-08-04 11:11:00,0.6666,0.66675,0.66655,0.6667,163799999.0
2009-08-04 11:12:00,0.6667,0.66675,0.6667,0.6667,41600000.0
2009-08-04 11:13:00,0.6667,0.66685,0.66665,0.66685,45600000.0
2009-08-04 11:14:00,0.66685,0.66685,0.6667,0.66675,58200000.0
2009-08-04 11:15:00,0.66675,0.6668,0.6659,0.6663,508500000.0
2009-08-04 11:16:00,0.6662,0.6664,0.66605,0.6664,336400000.0
2009-08-04 11:17:00,0.66645,0.6665,0.6661,0.66615,326999998.0
2009-08-04 11:18:00,0.66615,0.66645,0.6659,0.66645,334799996.0
2009-08-04 11:19:00,0.66625,0.6664,0.66625,0.66635,409000000.0
2009-08-04 11:20:00,0.6663,0.6663,0.66625,0.6663,190799999.0
2009-08-04 11:21:00,0.6663,0.6665,0.66615,0.6665,190000000.0
2009-08-04 11:22:00,0.6665,0.66655,0.6665,0.66655,92800000.0
2009-08-04 11:23:00,0.6666,0.66665,0.6666,0.6666,50000000.0
2009-08-04 11:24:00,0.6666,0.6666,0.6664,0.6665,161000000.0
2009-08-04 11:25:00,0.66645,0.66655,0.66645,0.66655,141000000.0
2009-08-04 11:26:00,0.66655,0.66655,0.6664,0.66645,295600000.0
2009-08-04 11:27:00,0.66645,0.6665,0.66625,0.66645,188799999.0
2009-08-04 11:28:00,0.66645,0.6666,0.66645,0.66655,93200000.0
2009-08-04 11:29:00,0.66655,0.66655,0.66605,0.6662,309000000.0
2009-08-04 11:30:00,0.6662,0.6662,0.66605,0.6662,250200001.0
2009-08-04 11:31:00,0.66615,0.6662,0.66595,0.666,414999997.0
2009-08-04 11:32:00,0.666,0.66615,0.66575,0.66585,550800003.0
2009-08-04 11:33:00,0.6658,0.66605,0.66575,0.6658,321199999.0
2009-08-04 11:34:00,0.66575,0.6664,0.66575,0.6663,834399997.0
2009-08-04 11:35:00,0.6663,0.66645,0.66605,0.66635,670999996.0
2009-08-04 11:36:00,0.66635,0.66645,0.6662,0.6663,405000002.0
2009-08-04 11:37:00,0.6663,0.66655,0.66625,0.66635,422399999.0
2009-08-04 11:38:00,0.66635,0.6666,0.6663,0.6666,484400002.0
2009-08-04 11:39:00,0.6666,0.6666,0.6664,0.66655,215999999.0
2009-08-04 11:40:00,0.6666,0.6668,0.6666,0.6668,250399998.0
2009-08-04 11:41:00,0.6668,0.6668,0.6667,0.66675,238400000.0
2009-08-04 11:42:00,0.6668,0.6668,0.6667,0.6668,54200000.0
2009-08-04 11:43:00,0.6667,0.6668,0.6667,0.6667,30800000.0
2009-08-04 11:44:00,0.6668,0.667,0.66645,0.667,434799999.0
2009-08-04 11:45:00,0.66705,0.66705,0.6669,0.6669,440800001.0
2009-08-04 11:46:00,0.6669,0.66695,0.6667,0.6668,393599998.0
2009-08-04 11:47:00,0.6668,0.66695,0.66675,0.6669,176400000.0
2009-08-04 11:48:00,0.6669,0.6669,0.66665,0.6667,186400002.0
2009-08-04 11:49:00,0.6667,0.6667,0.6663,0.6663,276800000.0
2009-08-04 11:50:00,0.66625,0.6665,0.66615,0.6665,296299999.0
2009-08-04 11:51:00,0.6666,0.6666,0.6664,0.66645,352799998.0
2009-08-04 11:52:00,0.6665,0.6665,0.6664,0.6664,185000004.0
2009-08-04 11:53:00,0.66645,0.6665,0.66645,0.6665,71600000.0
2009-08-04 11:54:00,0.6665,0.6665,0.6665,0.6665,2000000.0
2009-08-04 11:55:00,0.6666,0.66665,0.66645,0.66665,274799998.0
2009-08-04 11:56:00,0.6666,0.6668,0.66655,0.66675,123199996.0
2009-08-04 11:57:00,0.66675,0.66675,0.66665,0.6667,62199999.0
2009-08-04 11:58:00,0.66665,0.6667,0.66655,0.66665,162400000.0
2009-08-04 11:59:00,0.6667,0.6668,0.66665,0.6667,334000003.0
2009-08-04 12:00:00,0.66665,0.6668,0.66655,0.6668,388799996.0
2009-08-04 12:01:00,0.66675,0.6668,0.66665,0.66665,437599998.0
2009-08-04 12:02:00,0.6668,0.6669,0.66675,0.6669,219199996.0
2009-08-04 12:03:00,0.6669,0.6669,0.6667,0.66675,333600001.0
2009-08-04 12:04:00,0.66675,0.66675,0.66675,0.66675,219200000.0
2009-08-04 12:05:00,0.6669,0.6669,0.66665,0.6667,232400000.0
2009-08-04 12:06:00,0.6667,0.6667,0.6663,0.66635,441999995.0
2009-08-04 12:07:00,0.66645,0.66645,0.66615,0.66615,591800000.0
2009-08-04 12:08:00,0.6661,0.66625,0.66595,0.666,619799996.0
2009-08-04 12:09:00,0.6662,0.66625,0.66595,0.66595,336600001.0
2009-08-04 12:10:00,0.666,0.6662,0.66595,0.6662,245000001.0
2009-08-04 12:11:00,0.6661,0.66635,0.66605,0.6663,801000000.0
2009-08-04 12:12:00,0.6663,0.66635,0.66585,0.66585,409200004.0
2009-08-04 12:13:00,0.66585,0.66605,0.66585,0.66595,123399999.0
2009-08-04 12:14:00,0.66605,0.66605,0.66595,0.66605,100799998.0
2009-08-04 12:15:00,0.66574,0.66593,0.66554,0.66578,232400000.0
2009-08-04 12:16:00,0.666,0.66605,0.666,0.66605,142399998.0
2009-08-04 12:17:00,0.66605,0.66615,0.666,0.66605,177999998.0
2009-08-04 12:18:00,0.66605,0.66605,0.6659,0.666,242800001.0
2009-08-04 12:19:00,0.66605,0.66635,0.666,0.6662,326000000.0
2009-08-04 12:20:00,0.66615,0.6664,0.66605,0.6664,352800004.0
2009-08-04 12:21:00,0.6664,0.6664,0.66605,0.66605,124600000.0
2009-08-04 12:22:00,0.66605,0.6666,0.66605,0.66655,313999998.0
2009-08-04 12:23:00,0.66645,0.6666,0.66645,0.6665,251600001.0
2009-08-04 12:24:00,0.6665,0.6665,0.66635,0.6664,173200001.0
2009-08-04 12:25:00,0.6664,0.6664,0.66615,0.6663,260600002.0
2009-08-04 12:26:00,0.6663,0.6663,0.66605,0.66615,394000000.0
2009-08-04 12:27:00,0.66615,0.6664,0.66615,0.6662,325999998.0
2009-08-04 12:28:00,0.66615,0.6662,0.66605,0.66615,118400000.0
2009-08-04 12:29:00,0.66615,0.66635,0.66615,0.6663,305600003.0
2009-08-04 12:30:00,0.6663,0.6663,0.66605,0.66625,317200001.0
2009-08-04 12:31:00,0.66625,0.6665,0.66625,0.6664,269200001.0
2009-08-04 12:32:00,0.6664,0.66655,0.6663,0.66645,117600000.0
2009-08-04 12:33:00,0.66645,0.66655,0.66635,0.66655,231400000.0
2009-08-04 12:34:00,0.6666,0.6666,0.66645,0.66645,364600006.0
2009-08-04 12:35:00,0.66645,0.6667,0.66625,0.66625,565199997.0
2009-08-04 12:36:00,0.6664,0.66655,0.66625,0.6664,541999995.0
2009-08-04 12:37:00,0.6664,0.6666,0.6664,0.6666,177400000.0
2009-08-04 12:38:00,0.66665,0.6667,0.66625,0.6664,677800002.0
2009-08-04 12:39:00,0.66635,0.66655,0.6663,0.6663,334799999.0
2009-08-04 12:40:00,0.6664,0.6666,0.6663,0.6665,436799993.0
2009-08-04 12:41:00,0.6665,0.6666,0.6664,0.6664,95400000.0
2009-08-04 12:42:00,0.66645,0.6666,0.6664,0.66645,193200000.0
2009-08-04 12:43:00,0.66645,0.6666,0.6664,0.66645,284599998.0
2009-08-04 12:44:00,0.6666,0.6666,0.66625,0.6664,285799999.0
2009-08-04 12:45:00,0.6664,0.66655,0.66625,0.66625,304799998.0
2009-08-04 12:46:00,0.66625,0.6663,0.66625,0.6663,224600003.0
2009-08-04 12:47:00,0.6663,0.6663,0.6663,0.6663,11800000.0
2009-08-04 12:48:00,0.6663,0.6663,0.66595,0.66615,219400001.0
2009-08-04 12:49:00,0.66615,0.66615,0.666,0.666,604600001.0
2009-08-04 12:50:00,0.666,0.666,0.66585,0.66585,480000002.0
2009-08-04 12:51:00,0.66585,0.6661,0.66585,0.666,299599999.0
2009-08-04 12:52:00,0.666,0.666,0.6659,0.66595,487400001.0
2009-08-04 12:53:00,0.6659,0.66595,0.6656,0.6656,457799998.0
2009-08-04 12:54:00,0.66565,0.66575,0.6656,0.6656,198399999.0
2009-08-04 12:55:00,0.6656,0.66585,0.6656,0.66575,782000008.0
2009-08-04 12:56:00,0.66575,0.6661,0.66575,0.66605,196799998.0
2009-08-04 12:57:00,0.6659,0.66625,0.6659,0.66605,300600000.0
2009-08-04 12:58:00,0.66605,0.66625,0.66595,0.66595,521600002.0
2009-08-04 12:59:00,0.66595,0.66605,0.66585,0.66605,487699998.0
2009-08-04 13:00:00,0.666,0.66605,0.66595,0.666,403399997.0
2009-08-04 13:01:00,0.66605,0.66615,0.666,0.6661,554400001.0
2009-08-04 13:02:00,0.66615,0.6662,0.6659,0.66615,578799999.0
2009-08-04 13:03:00,0.66615,0.66615,0.666,0.666,240600003.0
2009-08-04 13:04:00,0.666,0.6661,0.666,0.6661,269999998.0
2009-08-04 13:05:00,0.6661,0.6663,0.6661,0.66625,306800001.0
2009-08-04 13:06:00,0.66625,0.66625,0.6659,0.6659,299199998.0
2009-08-04 13:07:00,0.666,0.6662,0.66585,0.66595,614199999.0
2009-08-04 13:08:00,0.66595,0.6661,0.66595,0.666,716999998.0
2009-08-04 13:09:00,0.6661,0.6661,0.66605,0.66605,146599999.0
2009-08-04 13:10:00,0.6662,0.6662,0.666,0.66615,252599996.0
2009-08-04 13:11:00,0.6663,0.6663,0.66615,0.6663,97400000.0
2009-08-04 13:12:00,0.6662,0.6664,0.6662,0.66625,57200000.0
2009-08-04 13:13:00,0.66625,0.6664,0.66615,0.66615,188400000.0
2009-08-04 13:14:00,0.66615,0.6664,0.66615,0.6664,150400000.0
2009-08-04 13:15:00,0.6664,0.6666,0.6664,0.66655,227000003.0
2009-08-04 13:16:00,0.66655,0.6668,0.66635,0.6668,337599999.0
2009-08-04 13:17:00,0.6668,0.6668,0.66645,0.6666,234400000.0
2009-08-04 13:18:00,0.6668,0.6668,0.66655,0.66655,140400000.0
2009-08-04 13:19:00,0.66655,0.6668,0.66655,0.6667,442799999.0
2009-08-04 13:20:00,0.6667,0.6668,0.66655,0.6666,278000001.0
2009-08-04 13:21:00,0.66665,0.6668,0.6665,0.66655,600800001.0
2009-08-04 13:22:00,0.66655,0.6667,0.66645,0.6666,378999999.0
2009-08-04 13:23:00,0.66655,0.6666,0.66655,0.6666,376199996.0
2009-08-04 13:24:00,0.6666,0.6666,0.66645,0.66645,152000001.0
2009-08-04 13:25:00,0.66645,0.6665,0.66615,0.66615,192200002.0
2009-08-04 13:26:00,0.66615,0.6662,0.66615,0.6662,103400000.0
2009-08-04 13:27:00,0.66625,0.66625,0.66615,0.6662,107400000.0
2009-08-04 13:28:00,0.6662,0.66635,0.6661,0.66615,554999999.0
2009-08-04 13:29:00,0.66615,0.6662,0.6659,0.666,684999997.0
2009-08-04 13:30:00,0.666,0.666,0.66585,0.6659,655800002.0
2009-08-04 13:31:00,0.66595,0.66615,0.66595,0.66615,168999999.0
2009-08-04 13:32:00,0.66615,0.6664,0.66615,0.6664,658600002.0
2009-08-04 13:33:00,0.66635,0.6665,0.66635,0.66635,622300001.0
2009-08-04 13:34:00,0.6664,0.6665,0.66605,0.6661,360799999.0
2009-08-04 13:35:00,0.666,0.6661,0.66585,0.66595,487999993.0
2009-08-04 13:36:00,0.66605,0.66605,0.66595,0.66595,387999998.0
2009-08-04 13:37:00,0.66605,0.66615,0.66595,0.666,430999992.0
2009-08-04 13:38:00,0.66595,0.666,0.66595,0.66595,97000000.0
2009-08-04 13:39:00,0.66605,0.66605,0.66595,0.66595,94400000.0
2009-08-04 13:40:00,0.66595,0.6661,0.66595,0.66605,207799999.0
2009-08-04 13:41:00,0.66605,0.66605,0.66595,0.66605,56200000.0
2009-08-04 13:42:00,0.66605,0.66605,0.66595,0.66595,292199994.0
2009-08-04 13:43:00,0.66595,0.66605,0.66595,0.66595,242399997.0
2009-08-04 13:44:00,0.66595,0.666,0.6659,0.666,486399998.0
2009-08-04 13:45:00,0.666,0.6661,0.6659,0.666,380199999.0
2009-08-04 13:46:00,0.666,0.666,0.6657,0.6657,524400001.0
2009-08-04 13:47:00,0.66575,0.66595,0.6655,0.66565,550200000.0
2009-08-04 13:48:00,0.66575,0.66585,0.66525,0.6653,231199999.0
2009-08-04 13:49:00,0.6653,0.66535,0.66515,0.66515,613599998.0
2009-08-04 13:50:00,0.66515,0.6653,0.66515,0.66515,344600000.0
2009-08-04 13:51:00,0.66515,0.66525,0.66505,0.66515,204400000.0
2009-08-04 13:52:00,0.66515,0.66525,0.66495,0.665,509499999.0
2009-08-04 13:53:00,0.665,0.66515,0.665,0.665,243199999.0
2009-08-04 13:54:00,0.665,0.66505,0.6648,0.6649,440399998.0
2009-08-04 13:55:00,0.6649,0.66495,0.6649,0.66495,114800001.0
2009-08-04 13:56:00,0.6649,0.66495,0.66475,0.66475,263199997.0
2009-08-04 13:57:00,0.66485,0.6649,0.6647,0.6648,421200001.0
2009-08-04 13:58:00,0.66475,0.665,0.6647,0.6649,318000001.0
2009-08-04 13:59:00,0.66495,0.66525,0.66495,0.66495,394599999.0
2009-08-04 14:00:00,0.66495,0.66525,0.66495,0.6651,414400001.0
2009-08-04 14:01:00,0.6651,0.66515,0.665,0.66505,226600000.0
2009-08-04 14:02:00,0.66505,0.66515,0.66495,0.665,127600000.0
2009-08-04 14:03:00,0.66495,0.66515,0.66495,0.6651,221400001.0
2009-08-04 14:04:00,0.6651,0.66515,0.66505,0.6651,92000000.0
2009-08-04 14:05:00,0.6651,0.66545,0.6651,0.6654,169200001.0
2009-08-04 14:06:00,0.6654,0.6654,0.66515,0.6652,200600002.0
2009-08-04 14:07:00,0.66515,0.6653,0.66505,0.66505,231000002.0
2009-08-04 14:08:00,0.6651,0.6651,0.6646,0.6648,617000000.0
2009-08-04 14:09:00,0.665,0.66515,0.6649,0.66505,329200002.0
2009-08-04 14:10:00,0.6651,0.6651,0.66505,0.6651,193400002.0
2009-08-04 14:11:00,0.6651,0.6653,0.66505,0.6653,219800000.0
2009-08-04 14:12:00,0.66525,0.6657,0.66525,0.6654,471800001.0
2009-08-04 14:13:00,0.6655,0.6658,0.6655,0.6657,495000000.0
2009-08-04 14:14:00,0.6656,0.6657,0.66545,0.66555,252800000.0
2009-08-04 14:15:00,0.66555,0.6656,0.66525,0.66555,668400004.0
2009-08-04 14:16:00,0.66555,0.66565,0.6655,0.66565,454999999.0
2009-08-04 14:17:00,0.66565,0.66595,0.66565,0.66595,1156200000.0
2009-08-04 14:18:00,0.666,0.6661,0.66585,0.66595,257200000.0
2009-08-04 14:19:00,0.66595,0.6661,0.6659,0.6661,271800004.0
2009-08-04 14:20:00,0.66605,0.66615,0.666,0.66605,1101799994.0
2009-08-04 14:21:00,0.66605,0.66615,0.66585,0.666,244600000.0
2009-08-04 14:22:00,0.66605,0.6662,0.66605,0.6661,141799999.0
2009-08-04 14:23:00,0.6661,0.6662,0.66605,0.6661,664940018.0
2009-08-04 14:24:00,0.6661,0.6661,0.66565,0.66575,298000004.0
2009-08-04 14:25:00,0.6657,0.66585,0.66565,0.66565,301000002.0
2009-08-04 14:26:00,0.66565,0.66585,0.6656,0.6657,652199997.0
2009-08-04 14:27:00,0.6657,0.6661,0.6657,0.666,687800001.0
2009-08-04 14:28:00,0.66595,0.66595,0.6656,0.66585,657799999.0
2009-08-04 14:29:00,0.66595,0.66625,0.6658,0.6658,388200005.0
2009-08-04 14:30:00,0.6658,0.66615,0.66575,0.66605,574699998.0
2009-08-04 14:31:00,0.66605,0.66635,0.666,0.66605,654300003.0
2009-08-04 14:32:00,0.66605,0.66605,0.66575,0.66585,302600003.0
2009-08-04 14:33:00,0.6659,0.66695,0.6659,0.66675,520600000.0
2009-08-04 14:34:00,0.66675,0.6671,0.66665,0.66675,730000002.0
2009-08-04 14:35:00,0.66675,0.66715,0.6667,0.66695,461600001.0
2009-08-04 14:36:00,0.6671,0.6671,0.6669,0.667,425000005.0
2009-08-04 14:37:00,0.667,0.66705,0.6667,0.6667,106400000.0
2009-08-04 14:38:00,0.6667,0.66675,0.66635,0.66645,415399998.0
2009-08-04 14:39:00,0.6665,0.6665,0.66635,0.66635,423000001.0
2009-08-04 14:40:00,0.6664,0.6666,0.6664,0.6665,167800002.0
2009-08-04 14:41:00,0.6665,0.6666,0.6663,0.6664,198600000.0
2009-08-04 14:42:00,0.6664,0.6665,0.6663,0.6664,362600001.0
2009-08-04 14:43:00,0.6664,0.66645,0.66635,0.66635,224200002.0
2009-08-04 14:44:00,0.66635,0.66645,0.66635,0.66645,279400005.0
2009-08-04 14:45:00,0.66635,0.66645,0.6663,0.6664,152999999.0
2009-08-04 14:46:00,0.6664,0.6665,0.66635,0.6664,277400004.0
2009-08-04 14:47:00,0.6664,0.6665,0.6663,0.6663,185400000.0
2009-08-04 14:48:00,0.6663,0.6663,0.6658,0.66595,88600000.0
2009-08-04 14:49:00,0.6659,0.666,0.66585,0.66585,166600000.0
2009-08-04 14:50:00,0.66585,0.666,0.66585,0.666,153799999.0
2009-08-04 14:51:00,0.666,0.6662,0.6659,0.666,262999999.0
2009-08-04 14:52:00,0.66605,0.6661,0.666,0.66605,160400000.0
2009-08-04 14:53:00,0.66605,0.66615,0.666,0.6661,402200001.0
2009-08-04 14:54:00,0.66605,0.66655,0.666,0.6665,362799997.0
2009-08-04 14:55:00,0.6665,0.6666,0.66635,0.66655,430799998.0
2009-08-04 14:56:00,0.66655,0.6667,0.66655,0.66655,364399998.0
2009-08-04 14:57:00,0.66655,0.6667,0.66655,0.66655,195400001.0
2009-08-04 14:58:00,0.66655,0.6666,0.66635,0.66635,135800000.0
2009-08-04 14:59:00,0.6665,0.6665,0.6663,0.6663,25100000.0
2009-08-04 15:00:00,0.6663,0.66665,0.66625,0.6665,289600000.0
2009-08-04 15:01:00,0.66655,0.6668,0.6665,0.6668,284999999.0
2009-08-04 15:02:00,0.6668,0.6671,0.6668,0.667,279200001.0
2009-08-04 15:03:00,0.667,0.66705,0.6666,0.6668,314200002.0
2009-08-04 15:04:00,0.6668,0.6671,0.6668,0.66695,328599999.0
2009-08-04 15:05:00,0.667,0.667,0.6669,0.667,122000000.0
2009-08-04 15:06:00,0.667,0.6672,0.6669,0.6671,242600000.0
2009-08-04 15:07:00,0.66715,0.66715,0.66695,0.667,164800000.0
2009-08-04 15:08:00,0.66705,0.66715,0.66685,0.66705,304800001.0
2009-08-04 15:09:00,0.66715,0.6675,0.66715,0.66725,185600000.0
2009-08-04 15:10:00,0.66725,0.6675,0.66725,0.6675,304200000.0
2009-08-04 15:11:00,0.66745,0.66745,0.66715,0.66715,231999999.0
2009-08-04 15:12:00,0.66715,0.66715,0.6669,0.667,257200000.0
2009-08-04 15:13:00,0.66705,0.6672,0.667,0.6671,184800000.0
2009-08-04 15:14:00,0.66715,0.6672,0.66685,0.66685,155600000.0
2009-08-04 15:15:00,0.6669,0.667,0.66685,0.6669,76800000.0
2009-08-04 15:16:00,0.6669,0.667,0.6669,0.66695,121600000.0
2009-08-04 15:17:00,0.66695,0.66715,0.66685,0.66685,296000000.0
2009-08-04 15:18:00,0.66695,0.66695,0.66685,0.66685,208800000.0
2009-08-04 15:19:00,0.6669,0.66705,0.6669,0.667,191000002.0
2009-08-04 15:20:00,0.66695,0.66715,0.6668,0.66705,255200002.0
2009-08-04 15:21:00,0.667,0.667,0.66685,0.66685,94200000.0
2009-08-04 15:22:00,0.66695,0.667,0.66685,0.667,73200001.0
2009-08-04 15:23:00,0.6669,0.6672,0.66685,0.6672,205200000.0
2009-08-04 15:24:00,0.6672,0.6672,0.667,0.6672,40400000.0
2009-08-04 15:25:00,0.6672,0.6672,0.66685,0.66685,108200000.0
2009-08-04 15:26:00,0.66685,0.667,0.66685,0.66685,141599999.0
2009-08-04 15:27:00,0.66685,0.667,0.66665,0.66665,451199999.0
2009-08-04 15:28:00,0.66665,0.66685,0.66665,0.66675,179599998.0
2009-08-04 15:29:00,0.66675,0.66725,0.6667,0.6672,455599999.0
2009-08-04 15:30:00,0.6672,0.6674,0.6672,0.66735,319000000.0
2009-08-04 15:31:00,0.66735,0.66735,0.6671,0.66715,450800002.0
2009-08-04 15:32:00,0.6671,0.6672,0.6669,0.6669,805399998.0
2009-08-04 15:33:00,0.66685,0.66685,0.6664,0.6665,825199999.0
2009-08-04 15:34:00,0.66645,0.66685,0.66645,0.66685,414600002.0
2009-08-04 15:35:00,0.66685,0.6672,0.6668,0.66705,498400000.0
2009-08-04 15:36:00,0.66705,0.66705,0.66655,0.66655,1262399992.0
2009-08-04 15:37:00,0.6666,0.66675,0.66645,0.6665,1073599994.0
2009-08-04 15:38:00,0.6665,0.6669,0.66645,0.66675,695599994.0
2009-08-04 15:39:00,0.66675,0.66675,0.66645,0.6666,699399999.0
2009-08-04 15:40:00,0.66655,0.66675,0.66655,0.6666,674999995.0
2009-08-04 15:41:00,0.66655,0.6666,0.6662,0.6662,1044999992.0
2009-08-04 15:42:00,0.6662,0.66635,0.6662,0.66635,359600001.0
2009-08-04 15:43:00,0.6665,0.6665,0.6661,0.66625,417600001.0
2009-08-04 15:44:00,0.6663,0.6663,0.6661,0.6662,280599999.0
2009-08-04 15:45:00,0.6662,0.6667,0.66615,0.66625,518399997.0
2009-08-04 15:46:00,0.66625,0.6663,0.66585,0.666,118600000.0
2009-08-04 15:47:00,0.6661,0.6663,0.666,0.6661,493599993.0
2009-08-04 15:48:00,0.666,0.6663,0.66595,0.6661,459000001.0
2009-08-04 15:49:00,0.6661,0.6667,0.6661,0.6667,537400001.0
2009-08-04 15:50:00,0.6667,0.6667,0.66645,0.66645,423599999.0
2009-08-04 15:51:00,0.66645,0.6668,0.66645,0.66645,508799998.0
2009-08-04 15:52:00,0.66645,0.6668,0.66645,0.6667,348399999.0
2009-08-04 15:53:00,0.6667,0.6669,0.6667,0.66685,288799996.0
2009-08-04 15:54:00,0.66685,0.66695,0.66685,0.66685,587199987.0
2009-08-04 15:55:00,0.66695,0.667,0.6669,0.66695,160800002.0
2009-08-04 15:56:00,0.667,0.66715,0.667,0.66715,446199997.0
2009-08-04 15:57:00,0.6672,0.6672,0.6669,0.6671,506999998.0
2009-08-04 15:58:00,0.6671,0.66725,0.66695,0.6671,236600001.0
2009-08-04 15:59:00,0.6671,0.6671,0.66675,0.667,86000000.0
2009-08-04 16:00:00,0.667,0.66835,0.667,0.668,401399996.0
2009-08-04 16:01:00,0.668,0.66855,0.668,0.66815,343599999.0
2009-08-04 16:02:00,0.66815,0.66815,0.66765,0.6677,498799996.0
2009-08-04 16:03:00,0.6677,0.6678,0.66695,0.6671,1144199994.0
2009-08-04 16:04:00,0.6671,0.6673,0.66665,0.6673,1495599985.0
2009-08-04 16:05:00,0.6673,0.6675,0.66705,0.66735,712799997.0
2009-08-04 16:06:00,0.6675,0.66765,0.6669,0.6669,958599996.0
2009-08-04 16:07:00,0.6669,0.66695,0.6667,0.66675,716999997.0
2009-08-04 16:08:00,0.66675,0.6671,0.6666,0.66685,896400001.0
2009-08-04 16:09:00,0.66685,0.6669,0.6666,0.6667,1035799999.0
2009-08-04 16:10:00,0.6667,0.6669,0.6664,0.6668,1102399994.0
2009-08-04 16:11:00,0.6668,0.6673,0.6668,0.66705,827800000.0
2009-08-04 16:12:00,0.66705,0.6674,0.667,0.6674,858999999.0
2009-08-04 16:13:00,0.66745,0.66755,0.66725,0.66735,841399995.0
2009-08-04 16:14:00,0.66735,0.66755,0.667,0.66755,778999998.0
2009-08-04 16:15:00,0.66745,0.66765,0.66725,0.66755,690199997.0
2009-08-04 16:16:00,0.66755,0.66765,0.6675,0.66755,436399994.0
2009-08-04 16:17:00,0.66755,0.66775,0.6672,0.66745,813000000.0
2009-08-04 16:18:00,0.66745,0.66745,0.6672,0.66725,414400001.0
2009-08-04 16:19:00,0.66725,0.6674,0.66705,0.6671,790400000.0
2009-08-04 16:20:00,0.6671,0.66725,0.667,0.66705,737800003.0
2009-08-04 16:21:00,0.66705,0.6673,0.66705,0.66715,439999994.0
2009-08-04 16:22:00,0.6672,0.6672,0.66695,0.6671,733600005.0
2009-08-04 16:23:00,0.667,0.66705,0.6663,0.66635,1141199999.0
2009-08-04 16:24:00,0.6664,0.66645,0.66595,0.66595,703799994.0
2009-08-04 16:25:00,0.666,0.66615,0.6658,0.66585,267899998.0
2009-08-04 16:26:00,0.6659,0.66605,0.6658,0.6659,487999999.0
2009-08-04 16:27:00,0.6659,0.66605,0.6658,0.66605,246999998.0
2009-08-04 16:28:00,0.666,0.66615,0.66585,0.66615,178799999.0
2009-08-04 16:29:00,0.6661,0.6664,0.666,0.6663,328600002.0
2009-08-04 16:30:00,0.6663,0.6664,0.6662,0.66625,245000001.0
2009-08-04 16:31:00,0.66625,0.66625,0.66585,0.6661,461600000.0
2009-08-04 16:32:00,0.66605,0.6661,0.6659,0.66595,532399999.0
2009-08-04 16:33:00,0.66595,0.6661,0.66595,0.66595,155400000.0
2009-08-04 16:34:00,0.6661,0.66645,0.6661,0.6664,949399994.0
2009-08-04 16:35:00,0.6664,0.6664,0.66625,0.66625,189400000.0
2009-08-04 16:36:00,0.66625,0.66635,0.6662,0.66625,278199999.0
2009-08-04 16:37:00,0.66625,0.66665,0.6662,0.6666,303200001.0
2009-08-04 16:38:00,0.6666,0.66665,0.66605,0.66625,295999996.0
2009-08-04 16:39:00,0.66625,0.66635,0.66625,0.66625,41200000.0
2009-08-04 16:40:00,0.66625,0.66655,0.66625,0.66655,589999996.0
2009-08-04 16:41:00,0.66655,0.66665,0.66645,0.66655,199399999.0
2009-08-04 16:42:00,0.6666,0.66715,0.66655,0.66715,390199998.0
2009-08-04 16:43:00,0.66715,0.66735,0.66705,0.66705,490800000.0
2009-08-04 16:44:00,0.6671,0.66715,0.667,0.66705,670200002.0
2009-08-04 16:45:00,0.6671,0.6674,0.66705,0.66725,511599999.0
2009-08-04 16:46:00,0.66725,0.66745,0.66705,0.66705,160199997.0
2009-08-04 16:47:00,0.66705,0.6671,0.66695,0.66705,299199998.0
2009-08-04 16:48:00,0.667,0.667,0.66645,0.66685,350400000.0
2009-08-04 16:49:00,0.66685,0.6669,0.66655,0.6666,399400000.0
2009-08-04 16:50:00,0.6666,0.6667,0.6665,0.66665,656399998.0
2009-08-04 16:51:00,0.66665,0.667,0.6666,0.6669,599800001.0
2009-08-04 16:52:00,0.6669,0.6669,0.6664,0.66675,511400000.0
2009-08-04 16:53:00,0.66675,0.66695,0.66655,0.66685,578599996.0
2009-08-04 16:54:00,0.66685,0.66705,0.6667,0.66695,747599995.0
2009-08-04 16:55:00,0.66695,0.667,0.66685,0.66695,269199998.0
2009-08-04 16:56:00,0.66685,0.6669,0.6667,0.6668,575399997.0
2009-08-04 16:57:00,0.6667,0.66715,0.6666,0.6666,452999999.0
2009-08-04 16:58:00,0.6666,0.66675,0.6665,0.66655,272400000.0
2009-08-04 16:59:00,0.66655,0.66715,0.6665,0.667,858199999.0
2009-08-04 17:00:00,0.667,0.6673,0.66695,0.6671,367800000.0
2009-08-04 17:01:00,0.66705,0.6674,0.66705,0.6672,298600000.0
2009-08-04 17:02:00,0.6672,0.6674,0.6671,0.6673,204000000.0
2009-08-04 17:03:00,0.6673,0.6674,0.66715,0.6674,177800000.0
2009-08-04 17:04:00,0.6674,0.66795,0.6674,0.6678,307799996.0
2009-08-04 17:05:00,0.6678,0.6678,0.66765,0.66775,430999998.0
2009-08-04 17:06:00,0.66775,0.6681,0.66775,0.66805,347399996.0
2009-08-04 17:07:00,0.668,0.6682,0.6679,0.66815,168000000.0
2009-08-04 17:08:00,0.6682,0.66825,0.66795,0.668,151800000.0
2009-08-04 17:09:00,0.66795,0.668,0.66765,0.6677,246000001.0
2009-08-04 17:10:00,0.66775,0.6681,0.66775,0.6679,145600000.0
2009-08-04 17:11:00,0.6679,0.6679,0.66775,0.66785,196200000.0
2009-08-04 17:12:00,0.66785,0.66805,0.66785,0.66795,257200000.0
2009-08-04 17:13:00,0.66795,0.668,0.66785,0.66795,172200001.0
2009-08-04 17:14:00,0.66795,0.66795,0.66785,0.66785,185999999.0
2009-08-04 17:15:00,0.66795,0.66805,0.66785,0.6679,182400000.0
2009-08-04 17:16:00,0.6679,0.6679,0.66735,0.66735,179399999.0
2009-08-04 17:17:00,0.66755,0.6676,0.66735,0.66735,184800000.0
2009-08-04 17:18:00,0.66735,0.6674,0.6673,0.6674,332399998.0
2009-08-04 17:19:00,0.66745,0.66765,0.66745,0.66755,113000000.0
2009-08-04 17:20:00,0.6676,0.6678,0.66755,0.6677,211800000.0
2009-08-04 17:21:00,0.6678,0.6679,0.6675,0.6676,161400000.0
2009-08-04 17:22:00,0.66755,0.6676,0.66705,0.6671,532599999.0
2009-08-04 17:23:00,0.6671,0.6671,0.6666,0.6666,443199999.0
2009-08-04 17:24:00,0.6666,0.6671,0.6666,0.667,356400000.0
2009-08-04 17:25:00,0.66695,0.667,0.66665,0.6667,348600001.0
2009-08-04 17:26:00,0.6667,0.6667,0.66655,0.66655,137600000.0
2009-08-04 17:27:00,0.66655,0.6667,0.66655,0.6667,57599999.0
2009-08-04 17:28:00,0.6667,0.6667,0.66665,0.6667,154600000.0
2009-08-04 17:29:00,0.6667,0.6669,0.6667,0.6669,259199998.0
2009-08-04 17:30:00,0.66685,0.667,0.6668,0.667,482199996.0
2009-08-04 17:31:00,0.667,0.66725,0.667,0.66705,710599994.0
2009-08-04 17:32:00,0.66715,0.66725,0.6666,0.6668,199499998.0
2009-08-04 17:33:00,0.6668,0.6669,0.6667,0.6668,213999999.0
2009-08-04 17:34:00,0.6668,0.6668,0.66665,0.6667,236200000.0
2009-08-04 17:35:00,0.66665,0.6667,0.6666,0.66665,274000001.0
2009-08-04 17:36:00,0.66665,0.6668,0.66655,0.66655,136199998.0
2009-08-04 17:37:00,0.6666,0.6666,0.6665,0.6665,394000002.0
2009-08-04 17:38:00,0.6665,0.6669,0.6665,0.6668,275199999.0
2009-08-04 17:39:00,0.6667,0.667,0.6667,0.6669,133000000.0
2009-08-04 17:40:00,0.6669,0.6671,0.66685,0.6671,463200002.0
2009-08-04 17:41:00,0.6671,0.66715,0.6669,0.6669,112600000.0
2009-08-04 17:42:00,0.6669,0.6671,0.6669,0.66705,406000004.0
2009-08-04 17:43:00,0.66705,0.66705,0.6667,0.66675,599599997.0
2009-08-04 17:44:00,0.66675,0.6669,0.66675,0.6668,392999998.0
2009-08-04 17:45:00,0.6669,0.6671,0.6669,0.6669,489399999.0
2009-08-04 17:46:00,0.66695,0.667,0.6666,0.6668,545000000.0
2009-08-04 17:47:00,0.6667,0.6668,0.66655,0.6666,280600000.0
2009-08-04 17:48:00,0.6665,0.6666,0.6664,0.6665,223400000.0
2009-08-04 17:49:00,0.6665,0.6666,0.6662,0.66625,411200002.0
2009-08-04 17:50:00,0.66625,0.66625,0.66595,0.66605,209400001.0
2009-08-04 17:51:00,0.66605,0.6664,0.66605,0.6664,426199999.0
2009-08-04 17:52:00,0.6663,0.66645,0.6662,0.6663,279800000.0
2009-08-04 17:53:00,0.6663,0.66655,0.66625,0.6664,565399999.0
2009-08-04 17:54:00,0.6664,0.6667,0.6661,0.6663,461800003.0
2009-08-04 17:55:00,0.6663,0.66695,0.6663,0.66695,308800001.0
2009-08-04 17:56:00,0.6671,0.6671,0.6669,0.66695,265600000.0
2009-08-04 17:57:00,0.667,0.6672,0.66685,0.66695,244600000.0
2009-08-04 17:58:00,0.667,0.667,0.66655,0.66675,168000000.0
2009-08-04 17:59:00,0.66675,0.667,0.6666,0.66695,193800001.0
2009-08-04 18:00:00,0.66695,0.66695,0.66635,0.66635,155800000.0
2009-08-04 18:01:00,0.66635,0.6664,0.66635,0.6664,111200000.0
2009-08-04 18:02:00,0.66635,0.6667,0.66635,0.6667,209599999.0
2009-08-04 18:03:00,0.6667,0.6667,0.6667,0.6667,56000000.0
2009-08-04 18:04:00,0.6669,0.6669,0.66675,0.66675,13000000.0
2009-08-04 18:05:00,0.66675,0.6669,0.66675,0.6668,109200000.0
2009-08-04 18:06:00,0.6668,0.6669,0.66665,0.6668,95000001.0
2009-08-04 18:07:00,0.6668,0.6669,0.66675,0.6668,35400000.0
2009-08-04 18:08:00,0.6669,0.6671,0.66675,0.66705,50000000.0
2009-08-04 18:09:00,0.6672,0.6673,0.66715,0.6672,50800000.0
2009-08-04 18:10:00,0.6673,0.6673,0.6671,0.6673,31600000.0
2009-08-04 18:11:00,0.6673,0.6673,0.66715,0.6673,45200000.0
2009-08-04 18:12:00,0.6672,0.6673,0.6672,0.6673,15000000.0
2009-08-04 18:13:00,0.6673,0.6674,0.66715,0.6673,46800000.0
2009-08-04 18:14:00,0.6674,0.6674,0.66725,0.6674,20600000.0
2009-08-04 18:15:00,0.6673,0.6674,0.6673,0.6674,12400000.0
2009-08-04 18:16:00,0.6673,0.66765,0.6673,0.66765,225200000.0
2009-08-04 18:17:00,0.66765,0.66765,0.6674,0.6674,212000001.0
2009-08-04 18:18:00,0.6674,0.66775,0.6674,0.6676,244000000.0
2009-08-04 18:19:00,0.6677,0.6679,0.66745,0.6679,197800000.0
2009-08-04 18:20:00,0.66795,0.6682,0.66785,0.66785,88600000.0
2009-08-04 18:21:00,0.668,0.668,0.6678,0.6678,32400000.0
2009-08-04 18:22:00,0.6678,0.66785,0.66775,0.66775,44000000.0
2009-08-04 18:23:00,0.66775,0.66775,0.66745,0.66745,45800000.0
2009-08-04 18:24:00,0.66745,0.6676,0.66745,0.66745,30200000.0
2009-08-04 18:25:00,0.66745,0.66765,0.66745,0.66765,122600000.0
2009-08-04 18:26:00,0.66775,0.66775,0.66775,0.66775,3200000.0
2009-08-04 18:27:00,0.6677,0.6677,0.66745,0.66755,86000000.0
2009-08-04 18:28:00,0.6675,0.6675,0.66745,0.6675,51600000.0
2009-08-04 18:29:00,0.66755,0.6676,0.66745,0.66755,236000001.0
2009-08-04 18:30:00,0.66775,0.66775,0.66745,0.66745,200400001.0
2009-08-04 18:31:00,0.6675,0.6676,0.6675,0.6676,68800000.0
2009-08-04 18:32:00,0.6676,0.66765,0.66755,0.66765,25400000.0
2009-08-04 18:33:00,0.66765,0.66765,0.66765,0.66765,1000000.0
2009-08-04 18:34:00,0.66765,0.6677,0.66755,0.6676,33000000.0
2009-08-04 18:35:00,0.6676,0.6678,0.66755,0.6676,110000000.0
2009-08-04 18:36:00,0.6676,0.66765,0.66755,0.66755,18000000.0
2009-08-04 18:37:00,0.6676,0.6676,0.66755,0.66755,22400000.0
2009-08-04 18:38:00,0.66755,0.66755,0.66755,0.66755,21600000.0
2009-08-04 18:39:00,0.66755,0.66755,0.6675,0.6675,45600000.0
2009-08-04 18:40:00,0.66755,0.66755,0.66755,0.66755,7400000.0
2009-08-04 18:41:00,0.6676,0.6678,0.6676,0.6678,19600000.0
2009-08-04 18:42:00,0.66746,0.66746,0.66711,0.6674,154200000.0
2009-08-04 18:43:00,0.66765,0.6678,0.66745,0.6678,79600000.0
2009-08-04 18:44:00,0.6676,0.6678,0.66745,0.66765,35200000.0
2009-08-04 18:45:00,0.66765,0.6678,0.6676,0.66775,26600000.0
2009-08-04 18:46:00,0.66775,0.66775,0.6677,0.66775,19800000.0
2009-08-04 18:47:00,0.6678,0.6682,0.66775,0.66805,78000000.0
2009-08-04 18:48:00,0.66805,0.6683,0.66795,0.668,46200000.0
2009-08-04 18:49:00,0.668,0.66855,0.668,0.6683,178000000.0
2009-08-04 18:50:00,0.66845,0.6685,0.6681,0.66825,230600000.0
2009-08-04 18:51:00,0.6683,0.6684,0.6682,0.6684,115199998.0
2009-08-04 18:52:00,0.6684,0.6685,0.66825,0.6685,112400000.0
2009-08-04 18:53:00,0.66845,0.6685,0.66835,0.6685,126999998.0
2009-08-04 18:54:00,0.6685,0.66865,0.6684,0.6684,133600001.0
2009-08-04 18:55:00,0.6685,0.66855,0.6685,0.6685,70400000.0
2009-08-04 18:56:00,0.6685,0.66855,0.6685,0.66855,96000000.0
2009-08-04 18:57:00,0.6686,0.6689,0.6686,0.66865,319600002.0
2009-08-04 18:58:00,0.6685,0.66865,0.6685,0.66865,64600000.0
2009-08-04 18:59:00,0.66865,0.66865,0.6683,0.6685,65000000.0
2009-08-04 19:00:00,0.6686,0.6686,0.6685,0.6685,18000000.0
2009-08-04 19:01:00,0.6685,0.6685,0.668,0.66825,162600000.0
2009-08-04 19:02:00,0.6683,0.6683,0.6676,0.66795,159200000.0
2009-08-04 19:03:00,0.6681,0.66825,0.66795,0.66815,145200000.0
2009-08-04 19:04:00,0.66815,0.66815,0.6673,0.66755,94200000.0
2009-08-04 19:05:00,0.66755,0.66755,0.66745,0.6675,51400000.0
2009-08-04 19:06:00,0.66729,0.66745,0.66715,0.66732,210199999.0
2009-08-04 19:07:00,0.6675,0.6675,0.6672,0.66725,259200000.0
2009-08-04 19:08:00,0.66725,0.6675,0.66725,0.6675,90600000.0
2009-08-04 19:09:00,0.66755,0.66765,0.66725,0.6673,378200000.0
2009-08-04 19:10:00,0.6673,0.6675,0.66715,0.66745,366000001.0
2009-08-04 19:11:00,0.66745,0.66745,0.66745,0.66745,38799999.0
2009-08-04 19:12:00,0.66735,0.66735,0.66735,0.66735,22800000.0
2009-08-04 19:13:00,0.66725,0.6675,0.6672,0.6672,165600000.0
2009-08-04 19:14:00,0.6673,0.6675,0.6673,0.6674,58400000.0
2009-08-04 19:15:00,0.6674,0.6674,0.66715,0.66715,103800000.0
2009-08-04 19:16:00,0.66703,0.66718,0.667,0.66705,99400000.0
2009-08-04 19:17:00,0.6672,0.6672,0.66715,0.66715,51999999.0
2009-08-04 19:18:00,0.6672,0.6672,0.6672,0.6672,22800000.0
2009-08-04 19:19:00,0.66725,0.6673,0.66685,0.66695,61200000.0
2009-08-04 19:20:00,0.667,0.6671,0.6664,0.6664,280199998.0
2009-08-04 19:21:00,0.6664,0.66705,0.6664,0.66675,304800000.0
2009-08-04 19:22:00,0.6667,0.6668,0.6667,0.6668,58800000.0
2009-08-04 19:23:00,0.6668,0.66685,0.6668,0.66685,83000000.0
2009-08-04 19:24:00,0.66685,0.6672,0.66685,0.6672,19400000.0
2009-08-04 19:25:00,0.6672,0.6672,0.6666,0.6666,61400000.0
2009-08-04 19:26:00,0.6666,0.6667,0.66655,0.6667,23200000.0
2009-08-04 19:27:00,0.6666,0.6666,0.66655,0.66655,9600000.0
2009-08-04 19:28:00,0.6666,0.6666,0.66655,0.66655,11400000.0
2009-08-04 19:29:00,0.6666,0.6666,0.66655,0.66655,13800000.0
2009-08-04 19:30:00,0.66627,0.6664,0.66611,0.66634,263800004.0
2009-08-04 19:31:00,0.6666,0.6666,0.6666,0.6666,1000000.0
2009-08-04 19:32:00,0.6666,0.6666,0.6666,0.6666,63400000.0
2009-08-04 19:33:00,0.6666,0.6666,0.6666,0.6666,101400000.0
2009-08-04 19:34:00,0.6666,0.6666,0.6666,0.6666,39400000.0
2009-08-04 19:35:00,0.6666,0.6668,0.6665,0.6665,47800000.0
2009-08-04 19:36:00,0.6667,0.6667,0.6666,0.6666,13800000.0
2009-08-04 19:37:00,0.6668,0.6668,0.6666,0.6666,16600000.0
2009-08-04 19:38:00,0.66665,0.66665,0.66665,0.66665,8200000.0
2009-08-04 19:39:00,0.6669,0.6673,0.6669,0.66695,122000001.0
2009-08-04 19:40:00,0.667,0.667,0.6669,0.66695,211000002.0
2009-08-04 19:41:00,0.66665,0.66673,0.66643,0.66661,379799999.0
2009-08-04 19:42:00,0.6669,0.6669,0.6669,0.6669,15600000.0
2009-08-04 19:43:00,0.6669,0.667,0.6669,0.667,18800000.0
2009-08-04 19:44:00,0.66695,0.667,0.66695,0.667,37800000.0
2009-08-04 19:45:00,0.66662,0.66676,0.66638,0.66666,196600000.0
2009-08-04 19:46:00,0.66662,0.66673,0.66655,0.66666,257800001.0
2009-08-04 19:47:00,0.66685,0.66685,0.66685,0.66685,7400000.0
2009-08-04 19:48:00,0.66657,0.66678,0.66656,0.6667,255199998.0
2009-08-04 19:49:00,0.66685,0.66685,0.6668,0.66685,31599999.0
2009-08-04 19:50:00,0.66655,0.66681,0.66641,0.66663,134200000.0
2009-08-04 19:51:00,0.66685,0.66695,0.6666,0.6666,235399999.0
2009-08-04 19:52:00,0.6666,0.6666,0.6662,0.66635,194199999.0
2009-08-04 19:53:00,0.6664,0.6664,0.6663,0.6663,46200000.0
2009-08-04 19:54:00,0.6663,0.6663,0.66615,0.6662,64100000.0
2009-08-04 19:55:00,0.6662,0.6662,0.6656,0.6656,161199999.0
2009-08-04 19:56:00,0.6656,0.6656,0.6647,0.66505,556400002.0
2009-08-04 19:57:00,0.6651,0.6651,0.66475,0.6649,307800000.0
2009-08-04 19:58:00,0.66495,0.66565,0.66495,0.6651,228600001.0
2009-08-04 19:59:00,0.6651,0.66535,0.6651,0.6652,162899999.0
2009-08-04 20:00:00,0.6652,0.6652,0.6652,0.6652,50000000.0
2009-08-04 20:01:00,0.66515,0.66515,0.66485,0.66485,275500000.0
2009-08-04 20:02:00,0.6649,0.6649,0.6648,0.6648,103000001.0
2009-08-04 20:03:00,0.66495,0.665,0.6649,0.6649,63400000.0
2009-08-04 20:04:00,0.6649,0.6651,0.66485,0.66495,112000000.0
2009-08-04 20:05:00,0.6651,0.6651,0.66505,0.66505,67200000.0
2009-08-04 20:06:00,0.66505,0.66515,0.66505,0.66515,65000000.0
2009-08-04 20:07:00,0.66515,0.66515,0.66495,0.66495,189000001.0
2009-08-04 20:08:00,0.66495,0.6651,0.66485,0.66485,316800001.0
2009-08-04 20:09:00,0.6649,0.6651,0.66485,0.66485,342000000.0
2009-08-04 20:10:00,0.66485,0.66495,0.6648,0.66495,349200000.0
2009-08-04 20:11:00,0.665,0.66505,0.6649,0.66495,228600001.0
2009-08-04 20:12:00,0.6651,0.6653,0.66505,0.6653,261600003.0
2009-08-04 20:13:00,0.6652,0.6653,0.6651,0.6652,151200000.0
2009-08-04 20:14:00,0.6652,0.6653,0.6652,0.6653,47400000.0
2009-08-04 20:15:00,0.6653,0.6653,0.66515,0.6653,143199999.0
2009-08-04 20:16:00,0.66535,0.6654,0.66535,0.6654,29200000.0
2009-08-04 20:17:00,0.6654,0.6654,0.66535,0.66535,30200000.0
2009-08-04 20:18:00,0.66535,0.66535,0.6653,0.6653,30200000.0
2009-08-04 20:19:00,0.6653,0.66545,0.6653,0.66545,116800000.0
2009-08-04 20:20:00,0.6653,0.66532,0.66528,0.66532,80000000.0
2009-08-04 20:21:00,0.66535,0.66535,0.66535,0.66535,62600000.0
2009-08-04 20:22:00,0.66535,0.66535,0.6652,0.6652,31600000.0
2009-08-04 20:23:00,0.6652,0.6652,0.6652,0.6652,9000000.0
2009-08-04 20:24:00,0.6652,0.6653,0.6652,0.6653,18200000.0
2009-08-04 20:25:00,0.6653,0.6653,0.6652,0.6652,29400000.0
2009-08-04 20:26:00,0.6652,0.66525,0.6652,0.66525,47800000.0
2009-08-04 20:27:00,0.66525,0.6655,0.66515,0.66535,39000000.0
2009-08-04 20:28:00,0.66535,0.6655,0.66535,0.6654,239600003.0
2009-08-04 20:29:00,0.6654,0.66555,0.6654,0.66555,53400000.0
2009-08-04 20:30:00,0.66555,0.66625,0.66555,0.66615,374400000.0
2009-08-04 20:31:00,0.6662,0.6662,0.66595,0.66605,218399999.0
2009-08-04 20:32:00,0.66605,0.66645,0.6658,0.6661,273599999.0
2009-08-04 20:33:00,0.6661,0.6662,0.66605,0.6661,63600000.0
2009-08-04 20:34:00,0.6661,0.66625,0.6661,0.66625,50000001.0
2009-08-04 20:35:00,0.66625,0.6664,0.6662,0.6662,143600000.0
2009-08-04 20:36:00,0.66625,0.66625,0.6661,0.6661,30200000.0
2009-08-04 20:37:00,0.6661,0.6661,0.6661,0.6661,7400000.0
2009-08-04 20:38:00,0.6663,0.6668,0.6663,0.6667,78200000.0
2009-08-04 20:39:00,0.66665,0.66725,0.6665,0.6666,351999998.0
2009-08-04 20:40:00,0.6667,0.6667,0.6667,0.6667,124400002.0
2009-08-04 20:41:00,0.6667,0.6667,0.66645,0.66645,64400001.0
2009-08-04 20:42:00,0.66665,0.6667,0.6665,0.66655,126400001.0
2009-08-04 20:43:00,0.66655,0.66655,0.6665,0.6665,38000000.0
2009-08-04 20:44:00,0.6665,0.6665,0.66645,0.66645,14800000.0
2009-08-04 20:45:00,0.66645,0.66665,0.66645,0.66645,150800000.0
2009-08-04 20:46:00,0.66645,0.66645,0.66645,0.66645,7400000.0
2009-08-04 20:47:00,0.66583,0.66626,0.66583,0.66626,149200000.0
2009-08-04 20:48:00,0.66645,0.66665,0.66615,0.6662,309000000.0
2009-08-04 20:49:00,0.6661,0.6661,0.666,0.66605,78400000.0
2009-08-04 20:50:00,0.6659,0.66635,0.6659,0.66605,242800000.0
2009-08-04 20:51:00,0.666,0.666,0.66585,0.666,69400000.0
2009-08-04 20:52:00,0.6659,0.6659,0.66585,0.66585,36800000.0
2009-08-04 20:53:00,0.66575,0.6659,0.66555,0.6657,360800004.0
2009-08-04 20:54:00,0.6657,0.66585,0.6657,0.66585,9800000.0
2009-08-04 20:55:00,0.6659,0.66615,0.66585,0.6659,84200000.0
2009-08-04 20:56:00,0.6659,0.6662,0.6658,0.66605,86200000.0
2009-08-04 20:57:00,0.66605,0.66605,0.66605,0.66605,10400000.0
2009-08-04 20:58:00,0.66575,0.66591,0.66564,0.66564,410400000.0
2009-08-04 20:59:00,0.66605,0.66605,0.66605,0.66605,14400000.0
2009-08-04 21:00:00,0.66575,0.66586,0.66564,0.6657,181800000.0
2009-08-04 21:01:00,0.666,0.666,0.66585,0.66585,48000000.0
2009-08-04 21:02:00,0.66585,0.66585,0.6658,0.66585,30400000.0
2009-08-04 21:03:00,0.66585,0.66585,0.66585,0.66585,25400000.0
2009-08-04 21:04:00,0.66551,0.66566,0.66526,0.66526,168600000.0
2009-08-04 21:05:00,0.66529,0.66572,0.66525,0.66563,399600000.0
2009-08-04 21:06:00,0.66585,0.66585,0.66585,0.66585,69599999.0
2009-08-04 21:07:00,0.6659,0.6659,0.6659,0.6659,23400000.0
2009-08-04 21:08:00,0.6659,0.6659,0.6659,0.6659,5800000.0
2009-08-04 21:09:00,0.6657,0.66586,0.66566,0.66566,144000000.0
2009-08-04 21:10:00,0.6657,0.66578,0.66562,0.66572,160200000.0
2009-08-04 21:11:00,0.66566,0.66573,0.66554,0.66567,108800001.0
2009-08-04 21:12:00,0.66578,0.6658,0.66573,0.66575,81600000.0
2009-08-04 21:13:00,0.6656,0.66573,0.6656,0.66572,30600000.0
2009-08-04 21:14:00,0.66571,0.66578,0.66557,0.66557,85800000.0
2009-08-04 21:15:00,0.6655,0.66564,0.66538,0.66563,136000000.0
2009-08-04 21:16:00,0.66563,0.66584,0.66554,0.66583,280000000.0
2009-08-04 21:17:00,0.6659,0.6659,0.6659,0.6659,9000000.0
2009-08-04 21:18:00,0.66575,0.66583,0.66565,0.66565,31400000.0
2009-08-04 21:19:00,0.66559,0.66591,0.66559,0.66583,94800000.0
2009-08-04 21:20:00,0.66595,0.66595,0.66595,0.66595,108999999.0
2009-08-04 21:21:00,0.66595,0.6661,0.66595,0.6661,26600000.0
2009-08-04 21:22:00,0.6661,0.66655,0.666,0.66655,254600001.0
2009-08-04 21:23:00,0.6666,0.667,0.6666,0.667,160600000.0
2009-08-04 21:24:00,0.6671,0.66745,0.6671,0.6674,214400000.0
2009-08-04 21:25:00,0.6674,0.66835,0.66735,0.668,823400001.0
2009-08-04 21:26:00,0.66815,0.6687,0.66815,0.66835,152800000.0
2009-08-04 21:27:00,0.66835,0.66875,0.66835,0.66845,137600000.0
2009-08-04 21:28:00,0.66845,0.6689,0.66845,0.66855,119200000.0
2009-08-04 21:29:00,0.66885,0.6692,0.66875,0.66895,173200000.0
2009-08-04 21:30:00,0.66895,0.66895,0.66865,0.66865,116800000.0
2009-08-04 21:31:00,0.66865,0.66865,0.6686,0.6686,73600000.0
2009-08-04 21:32:00,0.6686,0.6686,0.66855,0.66855,44799998.0
2009-08-04 21:33:00,0.6686,0.6686,0.6686,0.6686,65600000.0
2009-08-04 21:34:00,0.66855,0.6687,0.6685,0.6686,81600000.0
2009-08-04 21:35:00,0.6686,0.6686,0.6684,0.66855,192000001.0
2009-08-04 21:36:00,0.66855,0.6688,0.6684,0.66845,494400002.0
2009-08-04 21:37:00,0.66865,0.66905,0.66865,0.6689,96800000.0
2009-08-04 21:38:00,0.6689,0.669,0.6686,0.66875,227600001.0
2009-08-04 21:39:00,0.66875,0.6688,0.66865,0.6688,85599999.0
2009-08-04 21:40:00,0.66875,0.66875,0.6686,0.66875,72000000.0
2009-08-04 21:41:00,0.66865,0.66885,0.6686,0.66885,144000000.0
2009-08-04 21:42:00,0.6688,0.66915,0.6688,0.6691,92800000.0
2009-08-04 21:43:00,0.6691,0.66915,0.66885,0.66885,196800000.0
2009-08-04 21:44:00,0.66885,0.66895,0.6688,0.66885,77600000.0
2009-08-04 21:45:00,0.66872,0.66887,0.66872,0.66883,75200000.0
2009-08-04 21:46:00,0.6689,0.6689,0.6689,0.6689,9600000.0
2009-08-04 21:47:00,0.66895,0.66895,0.6689,0.6689,19200000.0
2009-08-04 21:48:00,0.66885,0.66885,0.66885,0.66885,60400000.0
2009-08-04 21:49:00,0.6689,0.669,0.6689,0.66895,39400000.0
2009-08-04 21:50:00,0.66895,0.669,0.66885,0.6689,148400000.0
2009-08-04 21:51:00,0.6689,0.6689,0.66885,0.66885,30800000.0
2009-08-04 21:52:00,0.66885,0.67,0.66885,0.6697,383200000.0
2009-08-04 21:53:00,0.66985,0.67015,0.6694,0.66995,244400000.0
2009-08-04 21:54:00,0.6699,0.67025,0.6699,0.6701,132200000.0
2009-08-04 21:55:00,0.67005,0.67005,0.66975,0.66985,126000001.0
2009-08-04 21:56:00,0.66985,0.67,0.66975,0.67,247400000.0
2009-08-04 21:57:00,0.67015,0.67035,0.67,0.67015,125199998.0
2009-08-04 21:58:00,0.67035,0.67065,0.6701,0.6703,244999999.0
2009-08-04 21:59:00,0.6704,0.67055,0.67015,0.6702,657600000.0
2009-08-04 22:00:00,0.67025,0.6707,0.67025,0.6707,172600002.0
2009-08-04 22:01:00,0.6709,0.67245,0.6709,0.6723,239000000.0
2009-08-04 22:02:00,0.6724,0.67265,0.67145,0.67155,706199999.0
2009-08-04 22:03:00,0.67145,0.67185,0.67145,0.67185,262599998.0
2009-08-04 22:04:00,0.6719,0.6719,0.6718,0.67185,71600000.0
2009-08-04 22:05:00,0.67175,0.67175,0.67145,0.6716,164400000.0
2009-08-04 22:06:00,0.6716,0.6717,0.6716,0.67165,22400000.0
2009-08-04 22:07:00,0.67175,0.6719,0.6715,0.6715,114399998.0
2009-08-04 22:08:00,0.6716,0.67185,0.67155,0.67175,67100000.0
2009-08-04 22:09:00,0.6718,0.6718,0.6714,0.67145,222599999.0
2009-08-04 22:10:00,0.6716,0.6716,0.6709,0.67115,139200000.0
2009-08-04 22:11:00,0.67115,0.67115,0.67115,0.67115,4800000.0
2009-08-04 22:12:00,0.67125,0.6713,0.67115,0.67125,108800000.0
2009-08-04 22:13:00,0.67125,0.67125,0.6711,0.6711,167399999.0
2009-08-04 22:14:00,0.67105,0.6711,0.67105,0.6711,81800000.0
2009-08-04 22:15:00,0.6711,0.6713,0.671,0.6712,181200000.0
2009-08-04 22:16:00,0.6711,0.67115,0.6711,0.67115,14800000.0
2009-08-04 22:17:00,0.67115,0.67115,0.67115,0.67115,14800000.0
2009-08-04 22:18:00,0.67115,0.6713,0.67115,0.6713,29800000.0
2009-08-04 22:19:00,0.6713,0.67145,0.6713,0.6714,65400000.0
2009-08-04 22:20:00,0.6715,0.6719,0.6714,0.6719,85200000.0
2009-08-04 22:21:00,0.67185,0.67245,0.67185,0.67235,482000003.0
2009-08-04 22:22:00,0.6723,0.67255,0.6723,0.67245,231000000.0
2009-08-04 22:23:00,0.6725,0.67265,0.6724,0.67255,189000000.0
2009-08-04 22:24:00,0.67255,0.67255,0.67255,0.67255,61600000.0
2009-08-04 22:25:00,0.67255,0.67265,0.67255,0.67265,139600000.0
2009-08-04 22:26:00,0.67265,0.67265,0.67265,0.67265,276799998.0
2009-08-04 22:27:00,0.67275,0.67295,0.67265,0.67285,235200001.0
2009-08-04 22:28:00,0.67295,0.67295,0.6727,0.67275,198600000.0
2009-08-04 22:29:00,0.67275,0.6731,0.67275,0.67295,71600000.0
2009-08-04 22:30:00,0.6729,0.67295,0.6728,0.6728,123000000.0
2009-08-04 22:31:00,0.6728,0.6728,0.6727,0.67275,166400001.0
2009-08-04 22:32:00,0.67275,0.6729,0.67265,0.67275,143800000.0
2009-08-04 22:33:00,0.67295,0.67335,0.6728,0.67335,77799999.0
2009-08-04 22:34:00,0.6734,0.6734,0.6733,0.6733,227799999.0
2009-08-04 22:35:00,0.67355,0.67395,0.67345,0.67375,242800000.0
2009-08-04 22:36:00,0.6739,0.67445,0.67375,0.67445,162000000.0
2009-08-04 22:37:00,0.67445,0.67445,0.67415,0.6742,178999999.0
2009-08-04 22:38:00,0.6742,0.6742,0.6734,0.6736,234000000.0
2009-08-04 22:39:00,0.67365,0.67465,0.67365,0.6745,326199999.0
2009-08-04 22:40:00,0.67445,0.67445,0.6739,0.6739,146800000.0
2009-08-04 22:41:00,0.6739,0.6741,0.67375,0.6741,87600000.0
2009-08-04 22:42:00,0.674,0.67445,0.67395,0.67415,329599997.0
2009-08-04 22:43:00,0.67415,0.6742,0.674,0.674,109000000.0
2009-08-04 22:44:00,0.674,0.674,0.67375,0.67375,141000000.0
2009-08-04 22:45:00,0.67375,0.6739,0.67375,0.67385,394200000.0
2009-08-04 22:46:00,0.67385,0.67385,0.6735,0.6735,86400000.0
2009-08-04 22:47:00,0.67355,0.6736,0.6735,0.67355,78200000.0
2009-08-04 22:48:00,0.6735,0.6735,0.67315,0.6733,75000000.0
2009-08-04 22:49:00,0.6733,0.67395,0.6732,0.6738,192600000.0
2009-08-04 22:50:00,0.67385,0.67395,0.67365,0.6738,321600003.0
2009-08-04 22:51:00,0.6738,0.67385,0.6737,0.67375,123600000.0
2009-08-04 22:52:00,0.67375,0.67375,0.6737,0.67375,50800000.0
2009-08-04 22:53:00,0.6738,0.6738,0.6738,0.6738,2400000.0
2009-08-04 22:54:00,0.6735,0.67366,0.67346,0.67358,71400000.0
2009-08-04 22:55:00,0.67359,0.67364,0.67347,0.6736,147200000.0
2009-08-04 22:56:00,0.67395,0.6742,0.67355,0.67355,204199999.0
2009-08-04 22:57:00,0.67355,0.67395,0.6735,0.6736,123400000.0
2009-08-04 22:58:00,0.6736,0.6739,0.6736,0.6739,65000000.0
2009-08-04 22:59:00,0.6739,0.6739,0.67345,0.6735,120000000.0
2009-08-04 23:00:00,0.67345,0.6735,0.67305,0.6735,40000000.0
2009-08-04 23:01:00,0.67355,0.6736,0.67355,0.67355,9600000.0
2009-08-04 23:02:00,0.67355,0.67385,0.67355,0.67385,27200000.0
2009-08-04 23:03:00,0.674,0.674,0.67355,0.6736,106400000.0
2009-08-04 23:04:00,0.6736,0.67365,0.6735,0.67365,36800000.0
2009-08-04 23:05:00,0.67365,0.67365,0.6735,0.67355,140799999.0
2009-08-04 23:06:00,0.6735,0.67365,0.67345,0.67345,141600000.0
2009-08-04 23:07:00,0.67345,0.67345,0.67315,0.67335,64000000.0
2009-08-04 23:08:00,0.67335,0.67335,0.67285,0.673,119200000.0
2009-08-04 23:09:00,0.67305,0.67325,0.67265,0.6732,204199998.0
2009-08-04 23:10:00,0.6732,0.6732,0.67275,0.67295,129000000.0
2009-08-04 23:11:00,0.67295,0.67295,0.67255,0.67265,134399999.0
2009-08-04 23:12:00,0.6726,0.6727,0.67255,0.6727,30400000.0
2009-08-04 23:13:00,0.6728,0.6728,0.6727,0.6727,26000000.0
2009-08-04 23:14:00,0.6729,0.6729,0.6728,0.6728,24000000.0
2009-08-04 23:15:00,0.6728,0.6728,0.67275,0.67275,37800000.0
2009-08-04 23:16:00,0.6728,0.6728,0.67275,0.6728,62800000.0
2009-08-04 23:17:00,0.67245,0.67256,0.6723,0.6723,67200000.0
2009-08-04 23:18:00,0.6728,0.6728,0.6728,0.6728,14400000.0
2009-08-04 23:19:00,0.67265,0.67275,0.67265,0.67275,70400000.0
2009-08-04 23:20:00,0.67275,0.67275,0.6727,0.6727,17600000.0
2009-08-04 23:21:00,0.67275,0.67275,0.67275,0.67275,12200000.0
2009-08-04 23:22:00,0.67295,0.6737,0.6729,0.6737,182800000.0
2009-08-04 23:23:00,0.6737,0.674,0.67325,0.67325,70600000.0
2009-08-04 23:24:00,0.6733,0.67365,0.6733,0.67345,71200000.0
2009-08-04 23:25:00,0.67355,0.6738,0.67325,0.67365,262800000.0
2009-08-04 23:26:00,0.67365,0.674,0.67365,0.67385,104800001.0
2009-08-04 23:27:00,0.6741,0.67435,0.67395,0.67405,312400001.0
2009-08-04 23:28:00,0.6742,0.6742,0.67415,0.6742,140400000.0
2009-08-04 23:29:00,0.6742,0.67425,0.6742,0.67425,43600000.0
2009-08-04 23:30:00,0.67425,0.67425,0.67395,0.67405,125000000.0
2009-08-04 23:31:00,0.67395,0.67415,0.67385,0.67395,188799999.0
2009-08-04 23:32:00,0.67415,0.6743,0.674,0.67405,177999999.0
2009-08-04 23:33:00,0.67405,0.67405,0.674,0.67405,103600000.0
2009-08-04 23:34:00,0.67388,0.67388,0.67367,0.67388,78400000.0
2009-08-04 23:35:00,0.67425,0.67435,0.67405,0.67405,144200000.0
2009-08-04 23:36:00,0.67405,0.67405,0.67395,0.67405,78200000.0
2009-08-04 23:37:00,0.674,0.674,0.6738,0.67395,160400000.0
2009-08-04 23:38:00,0.6739,0.6742,0.6739,0.67415,66000000.0
2009-08-04 23:39:00,0.67415,0.6744,0.67415,0.6742,153000001.0
2009-08-04 23:40:00,0.6742,0.6742,0.67375,0.674,122200000.0
2009-08-04 23:41:00,0.6739,0.67395,0.6739,0.67395,30200000.0
2009-08-04 23:42:00,0.6739,0.6739,0.6739,0.6739,8200000.0
2009-08-04 23:43:00,0.6739,0.6739,0.6736,0.6736,34400000.0
2009-08-04 23:44:00,0.67325,0.67325,0.67325,0.67325,14800000.0
2009-08-04 23:45:00,0.6735,0.6736,0.67305,0.67305,68600000.0
2009-08-04 23:46:00,0.67315,0.6732,0.67315,0.6732,8400000.0
2009-08-04 23:47:00,0.67315,0.67315,0.67265,0.6728,150800003.0
2009-08-04 23:48:00,0.67285,0.67285,0.67285,0.67285,13800000.0
2009-08-04 23:49:00,0.67285,0.67285,0.6727,0.6727,47600000.0
2009-08-04 23:50:00,0.6727,0.6729,0.6727,0.6728,55400000.0
2009-08-04 23:51:00,0.67285,0.67285,0.67275,0.6728,104400000.0
2009-08-04 23:52:00,0.6728,0.6728,0.67275,0.67275,13800000.0
2009-08-04 23:53:00,0.67275,0.67285,0.6725,0.67275,292000000.0
2009-08-04 23:54:00,0.67275,0.6729,0.67275,0.6729,137200000.0
2009-08-04 23:55:00,0.67295,0.67305,0.67295,0.67305,71000000.0
2009-08-04 23:56:00,0.67305,0.6735,0.673,0.67335,278599998.0
2009-08-04 23:57:00,0.67335,0.6736,0.67305,0.67345,293000000.0
2009-08-04 23:58:00,0.6735,0.6735,0.67335,0.67335,56400000.0
2009-08-04 23:59:00,0.6731,0.67316,0.67284,0.67301,279600000.0
2009-08-05 00:00:00,0.67335,0.6735,0.67335,0.6735,29800000.0
2009-08-05 00:01:00,0.67345,0.6735,0.6733,0.67335,70800001.0
2009-08-05 00:02:00,0.67325,0.6736,0.67315,0.6736,156199996.0
2009-08-05 00:03:00,0.6736,0.6736,0.67335,0.6736,40800000.0
2009-08-05 00:04:00,0.6738,0.6741,0.6736,0.67375,76600000.0
2009-08-05 00:05:00,0.67365,0.67365,0.6736,0.6736,10400000.0
2009-08-05 00:06:00,0.67345,0.6736,0.67335,0.6736,50800000.0
2009-08-05 00:07:00,0.6736,0.6736,0.67335,0.67355,128800001.0
2009-08-05 00:08:00,0.6734,0.67345,0.6734,0.67345,48000000.0
2009-08-05 00:09:00,0.67355,0.6738,0.67355,0.67375,245399996.0
2009-08-05 00:10:00,0.67375,0.6741,0.67375,0.674,195000000.0
2009-08-05 00:11:00,0.67395,0.67415,0.6736,0.6738,205600000.0
2009-08-05 00:12:00,0.67385,0.67395,0.67385,0.67385,57800000.0
2009-08-05 00:13:00,0.67385,0.67385,0.6738,0.6738,52200000.0
2009-08-05 00:14:00,0.6736,0.67376,0.67345,0.67351,442799996.0
2009-08-05 00:15:00,0.6737,0.6737,0.67295,0.67345,258200000.0
2009-08-05 00:16:00,0.67345,0.6736,0.67325,0.6734,249800001.0
2009-08-05 00:17:00,0.67345,0.67365,0.67345,0.67365,44800000.0
2009-08-05 00:18:00,0.6736,0.6736,0.6735,0.6736,116600000.0
2009-08-05 00:19:00,0.67365,0.67365,0.67365,0.67365,30400000.0
2009-08-05 00:20:00,0.6736,0.67365,0.6736,0.67365,94600000.0
2009-08-05 00:21:00,0.67365,0.67365,0.6735,0.6735,74000000.0
2009-08-05 00:22:00,0.6735,0.6735,0.6734,0.67345,290800005.0
2009-08-05 00:23:00,0.67345,0.67345,0.67305,0.67305,315000001.0
2009-08-05 00:24:00,0.67315,0.6732,0.673,0.673,118400000.0
2009-08-05 00:25:00,0.6732,0.6733,0.6727,0.673,172600000.0
2009-08-05 00:26:00,0.67305,0.67315,0.67275,0.673,286600000.0
2009-08-05 00:27:00,0.6731,0.6731,0.6731,0.6731,14400000.0
2009-08-05 00:28:00,0.6731,0.6732,0.67275,0.67275,28800000.0
2009-08-05 00:29:00,0.67295,0.673,0.67275,0.67285,118800000.0
2009-08-05 00:30:00,0.6728,0.6728,0.67275,0.67275,9600000.0
2009-08-05 00:31:00,0.67265,0.67275,0.67255,0.67275,82200001.0
2009-08-05 00:32:00,0.67275,0.67285,0.6727,0.67285,60800000.0
2009-08-05 00:33:00,0.67285,0.67315,0.67285,0.67315,109800000.0
2009-08-05 00:34:00,0.67315,0.67315,0.67315,0.67315,19200000.0
2009-08-05 00:35:00,0.67315,0.67315,0.67305,0.67305,59400000.0
2009-08-05 00:36:00,0.67305,0.67305,0.673,0.673,26600000.0
2009-08-05 00:37:00,0.673,0.67305,0.673,0.67305,33600000.0
2009-08-05 00:38:00,0.67264,0.67291,0.67258,0.67278,78000000.0
2009-08-05 00:39:00,0.673,0.673,0.673,0.673,64000000.0
2009-08-05 00:40:00,0.67305,0.67305,0.673,0.673,19200000.0
2009-08-05 00:41:00,0.67305,0.67305,0.673,0.673,9600000.0
2009-08-05 00:42:00,0.6728,0.6729,0.67246,0.67278,70000000.0
2009-08-05 00:43:00,0.6732,0.6732,0.673,0.6732,92200000.0
2009-08-05 00:44:00,0.67294,0.67302,0.6727,0.67285,109600000.0
2009-08-05 00:45:00,0.6733,0.67355,0.6733,0.67345,52000000.0
2009-08-05 00:46:00,0.67365,0.67375,0.6736,0.67365,57600000.0
2009-08-05 00:47:00,0.67365,0.67375,0.67355,0.6736,81600000.0
2009-08-05 00:48:00,0.67355,0.6738,0.67355,0.6738,104800000.0
2009-08-05 00:49:00,0.6737,0.67385,0.6737,0.67385,62400000.0
2009-08-05 00:50:00,0.6738,0.67385,0.6737,0.6738,96000000.0
2009-08-05 00:51:00,0.67395,0.67395,0.67385,0.67385,52800000.0
2009-08-05 00:52:00,0.6739,0.6739,0.67385,0.6739,28800000.0
2009-08-05 00:53:00,0.67385,0.6739,0.67385,0.6739,24000000.0
2009-08-05 00:54:00,0.67357,0.67363,0.67317,0.67324,126200000.0
2009-08-05 00:55:00,0.67385,0.67385,0.67375,0.67375,28800000.0
2009-08-05 00:56:00,0.6737,0.6737,0.6736,0.6737,74000000.0
2009-08-05 00:57:00,0.6735,0.67352,0.67326,0.6734,209000000.0
2009-08-05 00:58:00,0.6737,0.67375,0.6737,0.67375,19200000.0
2009-08-05 00:59:00,0.6737,0.6737,0.6737,0.6737,1000000.0
2009-08-05 01:00:00,0.67375,0.67375,0.67365,0.6737,39400000.0
2009-08-05 01:01:00,0.67385,0.6745,0.6737,0.6743,283200000.0
2009-08-05 01:02:00,0.6743,0.67445,0.6743,0.67435,78600000.0
2009-08-05 01:03:00,0.6743,0.6744,0.67425,0.6744,94400000.0
2009-08-05 01:04:00,0.6745,0.67455,0.6744,0.67445,107800000.0
2009-08-05 01:05:00,0.67445,0.6745,0.6743,0.6743,78600000.0
2009-08-05 01:06:00,0.6743,0.67445,0.6743,0.6743,74800000.0
2009-08-05 01:07:00,0.6744,0.67445,0.6743,0.67445,45200000.0
2009-08-05 01:08:00,0.67445,0.67445,0.67435,0.67435,38400000.0
2009-08-05 01:09:00,0.67435,0.67435,0.67435,0.67435,40000000.0
2009-08-05 01:10:00,0.67435,0.67445,0.67435,0.67445,44800000.0
2009-08-05 01:11:00,0.6744,0.6744,0.6744,0.6744,12800000.0
2009-08-05 01:12:00,0.67445,0.6745,0.67445,0.67445,62400000.0
2009-08-05 01:13:00,0.67445,0.67445,0.67445,0.67445,4800000.0
2009-08-05 01:14:00,0.67445,0.67465,0.67445,0.67465,41600000.0
2009-08-05 01:15:00,0.6747,0.6747,0.6747,0.6747,9600000.0
2009-08-05 01:16:00,0.67475,0.67495,0.6747,0.67475,120400000.0
2009-08-05 01:17:00,0.6747,0.67475,0.67455,0.6746,218000000.0
2009-08-05 01:18:00,0.67445,0.67455,0.6744,0.67455,173200000.0
2009-08-05 01:19:00,0.67455,0.6747,0.67455,0.6747,47000000.0
2009-08-05 01:20:00,0.67465,0.6747,0.67465,0.6747,57400000.0
2009-08-05 01:21:00,0.67465,0.6747,0.6746,0.6747,30200000.0
2009-08-05 01:22:00,0.67475,0.67495,0.6746,0.6746,145000000.0
2009-08-05 01:23:00,0.6746,0.6748,0.67455,0.67455,332200000.0
2009-08-05 01:24:00,0.67455,0.67455,0.6745,0.6745,37800000.0
2009-08-05 01:25:00,0.6745,0.67455,0.67445,0.67445,253200000.0
2009-08-05 01:26:00,0.67445,0.67445,0.6744,0.6744,22400000.0
2009-08-05 01:27:00,0.67435,0.67435,0.6741,0.6741,115599999.0
2009-08-05 01:28:00,0.6741,0.67415,0.6741,0.67415,83200000.0
2009-08-05 01:29:00,0.6742,0.6743,0.67415,0.67425,73000000.0
2009-08-05 01:30:00,0.67425,0.6743,0.6742,0.67425,55400000.0
2009-08-05 01:31:00,0.67445,0.67455,0.67445,0.67455,35200000.0
2009-08-05 01:32:00,0.67397,0.67423,0.67397,0.67411,39600000.0
2009-08-05 01:33:00,0.6741,0.67438,0.6741,0.67426,53400000.0
2009-08-05 01:34:00,0.67465,0.67465,0.67455,0.67455,11200000.0
2009-08-05 01:35:00,0.67448,0.67451,0.67428,0.67432,50600000.0
2009-08-05 01:36:00,0.67455,0.67465,0.67455,0.67455,64800000.0
2009-08-05 01:37:00,0.6746,0.6746,0.6746,0.6746,16000000.0
2009-08-05 01:38:00,0.6746,0.6746,0.6746,0.6746,4800000.0
2009-08-05 01:39:00,0.67455,0.67455,0.67455,0.67455,15400000.0
2009-08-05 01:40:00,0.6746,0.6746,0.67455,0.67455,12800000.0
2009-08-05 01:41:00,0.67455,0.67455,0.67435,0.67435,56000000.0
2009-08-05 01:42:00,0.67445,0.67445,0.67445,0.67445,3200000.0
2009-08-05 01:43:00,0.6741,0.67429,0.67405,0.67405,98800000.0
2009-08-05 01:44:00,0.6744,0.6744,0.6744,0.6744,3200000.0
2009-08-05 01:45:00,0.67399,0.67417,0.67382,0.67417,31600000.0
2009-08-05 01:46:00,0.67416,0.67416,0.67401,0.67405,24800000.0
2009-08-05 01:47:00,0.67406,0.67433,0.67405,0.67422,28000000.0
2009-08-05 01:48:00,0.67435,0.67435,0.67405,0.6741,124600000.0
2009-08-05 01:49:00,0.67405,0.67425,0.67395,0.67425,308200000.0
2009-08-05 01:50:00,0.67425,0.67425,0.67415,0.67425,38400000.0
2009-08-05 01:51:00,0.67425,0.67425,0.67425,0.67425,9600000.0
2009-08-05 01:52:00,0.67425,0.6743,0.67425,0.67425,14400000.0
2009-08-05 01:53:00,0.67435,0.67435,0.67425,0.67435,62400000.0
2009-08-05 01:54:00,0.67411,0.67417,0.67374,0.67374,38000000.0
2009-08-05 01:55:00,0.6744,0.6744,0.67435,0.67435,9600000.0
2009-08-05 01:56:00,0.6743,0.6743,0.6741,0.6741,73600000.0
2009-08-05 01:57:00,0.67405,0.67405,0.67375,0.67375,132400000.0
2009-08-05 01:58:00,0.67375,0.67375,0.6737,0.67375,57600000.0
2009-08-05 01:59:00,0.67375,0.674,0.67375,0.67395,105200000.0
2009-08-05 02:00:00,0.67395,0.67405,0.6738,0.6738,130600000.0
2009-08-05 02:01:00,0.6738,0.67405,0.6738,0.67405,119400000.0
2009-08-05 02:02:00,0.6742,0.6742,0.674,0.67405,54600000.0
2009-08-05 02:03:00,0.674,0.67405,0.67365,0.67375,180800000.0
2009-08-05 02:04:00,0.6738,0.6739,0.67375,0.67375,54400000.0
2009-08-05 02:05:00,0.67375,0.67375,0.67355,0.67365,43400000.0
2009-08-05 02:06:00,0.6737,0.6737,0.6737,0.6737,4800000.0
2009-08-05 02:07:00,0.6737,0.67385,0.6737,0.6737,65200000.0
2009-08-05 02:08:00,0.6737,0.6738,0.6737,0.6737,138800000.0
2009-08-05 02:09:00,0.6737,0.67385,0.6737,0.6737,41400000.0
2009-08-05 02:10:00,0.6736,0.6736,0.67325,0.6733,225800000.0
2009-08-05 02:11:00,0.6733,0.6733,0.6731,0.6731,77400001.0
2009-08-05 02:12:00,0.6731,0.6731,0.6727,0.6731,183000000.0
2009-08-05 02:13:00,0.673,0.6732,0.673,0.6732,62600000.0
2009-08-05 02:14:00,0.6732,0.67325,0.6732,0.67325,37600000.0
2009-08-05 02:15:00,0.67295,0.67311,0.6727,0.67295,56000000.0
2009-08-05 02:16:00,0.6734,0.6734,0.6734,0.6734,1000000.0
2009-08-05 02:17:00,0.6732,0.6732,0.6732,0.6732,33400000.0
2009-08-05 02:18:00,0.67314,0.67324,0.67299,0.67313,62400000.0
2009-08-05 02:19:00,0.67325,0.67325,0.67315,0.6732,39400000.0
2009-08-05 02:20:00,0.6732,0.6732,0.6731,0.6731,45200000.0
2009-08-05 02:21:00,0.67315,0.67315,0.67315,0.67315,3200000.0
2009-08-05 02:22:00,0.6731,0.67315,0.67305,0.6731,17200000.0
2009-08-05 02:23:00,0.6731,0.6732,0.6731,0.6731,22000000.0
2009-08-05 02:24:00,0.6731,0.67315,0.673,0.67315,58000000.0
2009-08-05 02:25:00,0.67315,0.67325,0.67315,0.67325,63200000.0
2009-08-05 02:26:00,0.67315,0.67325,0.67315,0.67325,37000000.0
2009-08-05 02:27:00,0.67325,0.67325,0.67315,0.67315,22400000.0
2009-08-05 02:28:00,0.6731,0.67315,0.67285,0.6729,94200000.0
2009-08-05 02:29:00,0.67295,0.67295,0.6727,0.67285,27200000.0
2009-08-05 02:30:00,0.6728,0.6728,0.67255,0.67255,70000000.0
2009-08-05 02:31:00,0.67265,0.6728,0.67245,0.67245,101200000.0
2009-08-05 02:32:00,0.67245,0.67245,0.67245,0.67245,12800000.0
2009-08-05 02:33:00,0.67245,0.67265,0.6724,0.6725,46800000.0
2009-08-05 02:34:00,0.67255,0.67255,0.6725,0.6725,5000000.0
2009-08-05 02:35:00,0.67255,0.6726,0.6725,0.67255,52800000.0
2009-08-05 02:36:00,0.67255,0.67265,0.6725,0.6726,44600000.0
2009-08-05 02:37:00,0.6727,0.67275,0.67255,0.67265,50600000.0
2009-08-05 02:38:00,0.67265,0.67265,0.67265,0.67265,3200000.0
2009-08-05 02:39:00,0.6727,0.67275,0.67265,0.67265,44400000.0
2009-08-05 02:40:00,0.67265,0.67265,0.67265,0.67265,3200000.0
2009-08-05 02:41:00,0.67265,0.67275,0.67265,0.67275,19200000.0
2009-08-05 02:42:00,0.67275,0.67275,0.67255,0.6727,22000000.0
2009-08-05 02:43:00,0.6727,0.67275,0.6727,0.6727,39200000.0
2009-08-05 02:44:00,0.6728,0.673,0.6727,0.673,86800000.0
2009-08-05 02:45:00,0.67279,0.67279,0.67261,0.67265,38400000.0
2009-08-05 02:46:00,0.67305,0.6732,0.67305,0.6731,96000000.0
2009-08-05 02:47:00,0.67305,0.67305,0.6727,0.67295,75600000.0
2009-08-05 02:48:00,0.67243,0.67269,0.67206,0.67254,134599998.0
2009-08-05 02:49:00,0.67285,0.67285,0.6725,0.6726,40000000.0
2009-08-05 02:50:00,0.6726,0.6726,0.67255,0.6726,29200000.0
2009-08-05 02:51:00,0.6727,0.67275,0.6727,0.67275,16000000.0
2009-08-05 02:52:00,0.6728,0.67285,0.6728,0.67285,6400000.0
2009-08-05 02:53:00,0.6729,0.6729,0.6729,0.6729,6400000.0
2009-08-05 02:54:00,0.6729,0.67295,0.6729,0.67295,12800000.0
2009-08-05 02:55:00,0.67295,0.67305,0.6729,0.6729,62000000.0
2009-08-05 02:56:00,0.6729,0.67295,0.67275,0.67285,42000000.0
2009-08-05 02:57:00,0.67267,0.67275,0.67267,0.67275,80200000.0
2009-08-05 02:58:00,0.67305,0.67315,0.67305,0.67315,28800000.0
2009-08-05 02:59:00,0.67315,0.67315,0.67305,0.67305,17800000.0
2009-08-05 03:00:00,0.6731,0.6731,0.6731,0.6731,16800000.0
2009-08-05 03:01:00,0.6731,0.67315,0.6731,0.67315,22400000.0
2009-08-05 03:02:00,0.67315,0.67315,0.67265,0.67275,44200000.0
2009-08-05 03:03:00,0.67265,0.67315,0.67265,0.67295,79400000.0
2009-08-05 03:04:00,0.67285,0.673,0.67265,0.6729,65200000.0
2009-08-05 03:05:00,0.6729,0.673,0.67285,0.673,51200000.0
2009-08-05 03:06:00,0.6731,0.67325,0.673,0.67315,71000000.0
2009-08-05 03:07:00,0.6732,0.6732,0.6732,0.6732,1000000.0
2009-08-05 03:08:00,0.67315,0.67315,0.67315,0.67315,1000000.0
2009-08-05 03:09:00,0.67305,0.67305,0.67285,0.67285,8000000.0
2009-08-05 03:10:00,0.67285,0.67315,0.67285,0.67305,24000000.0
2009-08-05 03:11:00,0.6731,0.67375,0.6731,0.6733,67800000.0
2009-08-05 03:12:00,0.67325,0.6734,0.67325,0.6734,17600000.0
2009-08-05 03:13:00,0.6734,0.6734,0.673,0.673,61200000.0
2009-08-05 03:14:00,0.67315,0.67335,0.67305,0.67305,43400000.0
2009-08-05 03:15:00,0.67305,0.6732,0.67295,0.67295,91800000.0
2009-08-05 03:16:00,0.6731,0.6732,0.6729,0.67305,104800000.0
2009-08-05 03:17:00,0.67305,0.67305,0.67305,0.67305,4800000.0
2009-08-05 03:18:00,0.673,0.67305,0.67275,0.673,120000000.0
2009-08-05 03:19:00,0.673,0.673,0.67285,0.67285,22400000.0
2009-08-05 03:20:00,0.67269,0.67273,0.67252,0.67255,70400000.0
2009-08-05 03:21:00,0.6727,0.67275,0.6727,0.67275,13800000.0
2009-08-05 03:22:00,0.67255,0.6726,0.67255,0.67255,41800000.0
2009-08-05 03:23:00,0.67252,0.67252,0.67236,0.67236,37000000.0
2009-08-05 03:24:00,0.67275,0.673,0.67275,0.673,49600000.0
2009-08-05 03:25:00,0.6731,0.6731,0.6731,0.6731,6400000.0
2009-08-05 03:26:00,0.67305,0.6731,0.673,0.673,22400000.0
2009-08-05 03:27:00,0.6731,0.6731,0.673,0.673,16000000.0
2009-08-05 03:28:00,0.6731,0.6731,0.67235,0.6726,149000000.0
2009-08-05 03:29:00,0.6726,0.673,0.6726,0.67295,73400000.0
2009-08-05 03:30:00,0.67295,0.673,0.6729,0.673,68800000.0
2009-08-05 03:31:00,0.673,0.6732,0.673,0.673,22400000.0
2009-08-05 03:32:00,0.67295,0.67295,0.67295,0.67295,3200000.0
2009-08-05 03:33:00,0.67285,0.67285,0.67245,0.67255,72800000.0
2009-08-05 03:34:00,0.67255,0.6727,0.67255,0.6727,14400000.0
2009-08-05 03:35:00,0.67285,0.67285,0.6728,0.6728,17000000.0
2009-08-05 03:36:00,0.67275,0.67275,0.6726,0.6726,21600000.0
2009-08-05 03:37:00,0.6725,0.67275,0.67245,0.6726,80200000.0
2009-08-05 03:38:00,0.6725,0.67275,0.6725,0.6726,34000000.0
2009-08-05 03:39:00,0.6725,0.6725,0.6725,0.6725,8800000.0
2009-08-05 03:40:00,0.6725,0.67285,0.6725,0.67285,22000000.0
2009-08-05 03:41:00,0.67285,0.67285,0.6724,0.6727,74700000.0
2009-08-05 03:42:00,0.6726,0.6726,0.6724,0.6724,65200001.0
2009-08-05 03:43:00,0.6726,0.6727,0.6726,0.6727,16800000.0
2009-08-05 03:44:00,0.67285,0.67285,0.67285,0.67285,6400000.0
2009-08-05 03:45:00,0.67228,0.67262,0.67221,0.67257,119400000.0
2009-08-05 03:46:00,0.67285,0.673,0.6727,0.6729,65800000.0
2009-08-05 03:47:00,0.67295,0.673,0.6728,0.6728,62000000.0
2009-08-05 03:48:00,0.6728,0.67305,0.6728,0.67305,27800000.0
2009-08-05 03:49:00,0.6731,0.6731,0.673,0.6731,7000000.0
2009-08-05 03:50:00,0.6731,0.6731,0.6731,0.6731,3200000.0
2009-08-05 03:51:00,0.67305,0.67315,0.67305,0.67315,8400000.0
2009-08-05 03:52:00,0.6732,0.6732,0.6731,0.6731,13400000.0
2009-08-05 03:53:00,0.6731,0.6731,0.67305,0.67305,6200000.0
2009-08-05 03:54:00,0.67305,0.67305,0.67305,0.67305,1000000.0
2009-08-05 03:55:00,0.67256,0.6729,0.67256,0.67287,78200000.0
2009-08-05 03:56:00,0.673,0.6731,0.673,0.67305,9000000.0
2009-08-05 03:57:00,0.673,0.67305,0.67295,0.67295,7000000.0
2009-08-05 03:58:00,0.67295,0.67295,0.6728,0.6728,20600000.0
2009-08-05 03:59:00,0.67285,0.67285,0.6727,0.67285,20000000.0
2009-08-05 04:00:00,0.67285,0.67285,0.67275,0.67285,13000000.0
2009-08-05 04:01:00,0.6729,0.67295,0.6729,0.6729,12000000.0
2009-08-05 04:02:00,0.67295,0.67295,0.6729,0.6729,2000000.0
2009-08-05 04:03:00,0.67305,0.6731,0.67305,0.67305,3000000.0
2009-08-05 04:04:00,0.673,0.673,0.673,0.673,8800000.0
2009-08-05 04:05:00,0.67305,0.67325,0.67305,0.6732,101000000.0
2009-08-05 04:06:00,0.6732,0.67325,0.6732,0.6732,19200000.0
2009-08-05 04:07:00,0.67294,0.67301,0.67274,0.67282,83000001.0
2009-08-05 04:08:00,0.67315,0.67315,0.67315,0.67315,3200000.0
2009-08-05 04:09:00,0.6732,0.6732,0.6732,0.6732,16000000.0
2009-08-05 04:10:00,0.6732,0.6732,0.6732,0.6732,4000000.0
2009-08-05 04:11:00,0.67287,0.67298,0.67287,0.67289,45200000.0
2009-08-05 04:12:00,0.6733,0.6733,0.6732,0.6733,24200000.0
2009-08-05 04:13:00,0.6733,0.6733,0.6732,0.6732,22600000.0
2009-08-05 04:14:00,0.6732,0.6732,0.6731,0.6731,56200000.0
2009-08-05 04:15:00,0.6732,0.6732,0.6732,0.6732,3200000.0
2009-08-05 04:16:00,0.67315,0.6732,0.67315,0.6732,6400000.0
2009-08-05 04:17:00,0.6732,0.6732,0.6732,0.6732,24000000.0
2009-08-05 04:18:00,0.6732,0.6732,0.6732,0.6732,24000000.0
2009-08-05 04:19:00,0.67325,0.67325,0.67315,0.67315,61800000.0
2009-08-05 04:20:00,0.67315,0.67315,0.67315,0.67315,4800000.0
2009-08-05 04:21:00,0.67315,0.67315,0.67315,0.67315,14400000.0
2009-08-05 04:22:00,0.67315,0.67315,0.67315,0.67315,41400000.0
2009-08-05 04:23:00,0.67315,0.67315,0.67315,0.67315,19200000.0
2009-08-05 04:24:00,0.67315,0.67315,0.67315,0.67315,10400000.0
2009-08-05 04:25:00,0.67315,0.67325,0.67315,0.67315,31000000.0
2009-08-05 04:26:00,0.67315,0.67315,0.67315,0.67315,24000000.0
2009-08-05 04:27:00,0.6731,0.67315,0.6731,0.6731,28800000.0
2009-08-05 04:28:00,0.67315,0.6733,0.67315,0.6733,28800000.0
2009-08-05 04:29:00,0.6733,0.6733,0.6733,0.6733,25600000.0
2009-08-05 04:30:00,0.6733,0.6733,0.6733,0.6733,3200000.0
2009-08-05 04:31:00,0.67315,0.67315,0.67265,0.67275,46200000.0
2009-08-05 04:32:00,0.67285,0.6729,0.67285,0.67285,35200000.0
2009-08-05 04:33:00,0.6727,0.67285,0.67255,0.67285,87200000.0
2009-08-05 04:34:00,0.673,0.673,0.6728,0.6729,28800000.0
2009-08-05 04:35:00,0.6728,0.6728,0.6728,0.6728,24000000.0
2009-08-05 04:36:00,0.6728,0.6728,0.67245,0.6728,103400000.0
2009-08-05 04:37:00,0.6728,0.6729,0.6726,0.6729,267800000.0
2009-08-05 04:38:00,0.67295,0.67305,0.67295,0.67295,90800000.0
2009-08-05 04:39:00,0.67295,0.67305,0.67295,0.67295,130200000.0
2009-08-05 04:40:00,0.67295,0.67305,0.67295,0.67305,56000000.0
2009-08-05 04:41:00,0.67305,0.67305,0.67305,0.67305,24000000.0
2009-08-05 04:42:00,0.67305,0.67305,0.67305,0.67305,14400000.0
2009-08-05 04:43:00,0.67305,0.67305,0.67305,0.67305,19200000.0
2009-08-05 04:44:00,0.6731,0.6731,0.67305,0.67305,68800000.0
2009-08-05 04:45:00,0.67305,0.67325,0.67305,0.67325,47200000.0
2009-08-05 04:46:00,0.67325,0.67325,0.6732,0.6732,25600000.0
2009-08-05 04:47:00,0.67325,0.67325,0.67325,0.67325,4800000.0
2009-08-05 04:48:00,0.6733,0.6733,0.6733,0.6733,35200000.0
2009-08-05 04:49:00,0.6733,0.6733,0.6733,0.6733,16800000.0
2009-08-05 04:50:00,0.67335,0.6736,0.6733,0.6733,62600000.0
2009-08-05 04:51:00,0.6735,0.6735,0.67325,0.6735,68800000.0
2009-08-05 04:52:00,0.67355,0.67355,0.6731,0.6731,171200000.0
2009-08-05 04:53:00,0.6731,0.67325,0.6731,0.67315,103400000.0
2009-08-05 04:54:00,0.67315,0.67315,0.67315,0.67315,4800000.0
2009-08-05 04:55:00,0.67325,0.67335,0.6732,0.67335,117200000.0
2009-08-05 04:56:00,0.67335,0.67345,0.67325,0.67345,108600000.0
2009-08-05 04:57:00,0.6735,0.6735,0.67345,0.67345,27200000.0
2009-08-05 04:58:00,0.6734,0.6734,0.6734,0.6734,16000000.0
2009-08-05 04:59:00,0.67295,0.67307,0.67288,0.67305,54400000.0
2009-08-05 05:00:00,0.67335,0.6734,0.6728,0.6729,66800000.0
2009-08-05 05:01:00,0.6729,0.6731,0.67285,0.6731,65600000.0
2009-08-05 05:02:00,0.67305,0.67305,0.6729,0.6729,22400000.0
2009-08-05 05:03:00,0.67285,0.67295,0.6728,0.6729,24000000.0
2009-08-05 05:04:00,0.67295,0.67325,0.67285,0.67325,187200000.0
2009-08-05 05:05:00,0.67325,0.6733,0.6732,0.6732,54400000.0
2009-08-05 05:06:00,0.67295,0.67302,0.67278,0.673,78400000.0
2009-08-05 05:07:00,0.6732,0.6732,0.67305,0.6731,56000000.0
2009-08-05 05:08:00,0.6731,0.6731,0.6731,0.6731,19200000.0
2009-08-05 05:09:00,0.6731,0.6731,0.67275,0.6728,123200000.0
2009-08-05 05:10:00,0.67275,0.67275,0.6727,0.6727,33600000.0
2009-08-05 05:11:00,0.6727,0.67285,0.6727,0.67275,69600000.0
2009-08-05 05:12:00,0.67285,0.67295,0.6727,0.6727,72200000.0
2009-08-05 05:13:00,0.6727,0.6727,0.6727,0.6727,8000000.0
2009-08-05 05:14:00,0.6727,0.6727,0.6726,0.6727,145600000.0
2009-08-05 05:15:00,0.6727,0.6727,0.6727,0.6727,3200000.0
2009-08-05 05:16:00,0.6727,0.6728,0.6725,0.6728,41600000.0
2009-08-05 05:17:00,0.6728,0.6729,0.6726,0.6726,19200000.0
2009-08-05 05:18:00,0.6728,0.6729,0.6726,0.67285,96000001.0
2009-08-05 05:19:00,0.6729,0.67295,0.67285,0.6729,76800000.0
2009-08-05 05:20:00,0.67295,0.6731,0.6729,0.6731,168000000.0
2009-08-05 05:21:00,0.6731,0.6731,0.6731,0.6731,12800000.0
2009-08-05 05:22:00,0.6731,0.6731,0.6731,0.6731,41600000.0
2009-08-05 05:23:00,0.6731,0.67335,0.6731,0.6732,64200000.0
2009-08-05 05:24:00,0.6732,0.6732,0.6729,0.67305,111200000.0
2009-08-05 05:25:00,0.67305,0.6732,0.67295,0.67295,121599999.0
2009-08-05 05:26:00,0.67325,0.67325,0.67305,0.67305,155200000.0
2009-08-05 05:27:00,0.67305,0.67305,0.67305,0.67305,54400000.0
2009-08-05 05:28:00,0.67305,0.67305,0.67305,0.67305,22400000.0
2009-08-05 05:29:00,0.67305,0.6733,0.67305,0.6733,23200000.0
2009-08-05 05:30:00,0.67315,0.67315,0.67315,0.67315,55200000.0
2009-08-05 05:31:00,0.67315,0.6733,0.67255,0.67265,83800000.0
2009-08-05 05:32:00,0.67265,0.67285,0.67265,0.67265,97000000.0
2009-08-05 05:33:00,0.67265,0.67265,0.67265,0.67265,46400000.0
2009-08-05 05:34:00,0.67265,0.67265,0.67265,0.67265,4800000.0
2009-08-05 05:35:00,0.67265,0.67265,0.6726,0.6726,104000000.0
2009-08-05 05:36:00,0.6726,0.6726,0.67255,0.67255,24000000.0
2009-08-05 05:37:00,0.67255,0.67265,0.67255,0.67255,17000000.0
2009-08-05 05:38:00,0.67255,0.67255,0.67255,0.67255,15200000.0
2009-08-05 05:39:00,0.67255,0.6726,0.67255,0.6726,28000000.0
2009-08-05 05:40:00,0.6726,0.6726,0.6726,0.6726,28800000.0
2009-08-05 05:41:00,0.67255,0.67255,0.67255,0.67255,14400000.0
2009-08-05 05:42:00,0.67255,0.67255,0.6725,0.67255,44800000.0
2009-08-05 05:43:00,0.67255,0.67255,0.67255,0.67255,17600000.0
2009-08-05 05:44:00,0.67265,0.67265,0.67265,0.67265,4800000.0
2009-08-05 05:45:00,0.67247,0.67247,0.67225,0.67234,77200000.0
2009-08-05 05:46:00,0.67265,0.67275,0.67265,0.6727,152000000.0
2009-08-05 05:47:00,0.6727,0.6728,0.67265,0.67275,108800000.0
2009-08-05 05:48:00,0.67275,0.6729,0.67275,0.6729,40000000.0
2009-08-05 05:49:00,0.6729,0.6729,0.6727,0.67275,169600000.0
2009-08-05 05:50:00,0.6728,0.6728,0.67275,0.6728,22400000.0
2009-08-05 05:51:00,0.6728,0.6728,0.6728,0.6728,1600000.0
2009-08-05 05:52:00,0.67275,0.67275,0.67275,0.67275,11200000.0
2009-08-05 05:53:00,0.67275,0.67275,0.67275,0.67275,4800000.0
2009-08-05 05:54:00,0.67256,0.67264,0.67244,0.67247,118000000.0
2009-08-05 05:55:00,0.67245,0.67261,0.67236,0.67257,101200000.0
2009-08-05 05:56:00,0.67275,0.67275,0.67275,0.67275,4800000.0
2009-08-05 05:57:00,0.6727,0.6728,0.6727,0.6728,8000000.0
2009-08-05 05:58:00,0.6728,0.67325,0.6728,0.67315,106800000.0
2009-08-05 05:59:00,0.67305,0.67305,0.67305,0.67305,78400000.0
2009-08-05 06:00:00,0.67305,0.67315,0.67295,0.67295,76800000.0
2009-08-05 06:01:00,0.67295,0.67305,0.67295,0.67305,36800000.0
2009-08-05 06:02:00,0.67305,0.67305,0.673,0.673,62400000.0
2009-08-05 06:03:00,0.6731,0.6732,0.673,0.673,48000000.0
2009-08-05 06:04:00,0.6731,0.6731,0.673,0.673,22400000.0
2009-08-05 06:05:00,0.673,0.673,0.673,0.673,8000000.0
2009-08-05 06:06:00,0.673,0.673,0.673,0.673,24000000.0
2009-08-05 06:07:00,0.673,0.67305,0.67295,0.67295,22400000.0
2009-08-05 06:08:00,0.673,0.673,0.67275,0.6729,139400000.0
2009-08-05 06:09:00,0.6729,0.67295,0.67285,0.6729,54400000.0
2009-08-05 06:10:00,0.6729,0.6729,0.6728,0.6728,14400000.0
2009-08-05 06:11:00,0.6728,0.6728,0.67255,0.67275,77000000.0
2009-08-05 06:12:00,0.67275,0.67285,0.67275,0.67285,35200000.0
2009-08-05 06:13:00,0.67275,0.67275,0.67275,0.67275,48800000.0
2009-08-05 06:14:00,0.6728,0.67295,0.67275,0.67275,47800000.0
2009-08-05 06:15:00,0.67275,0.6728,0.67275,0.67275,65000000.0
2009-08-05 06:16:00,0.67275,0.67275,0.67275,0.67275,4800000.0
2009-08-05 06:17:00,0.67265,0.6729,0.67265,0.67275,24200000.0
2009-08-05 06:18:00,0.67253,0.67253,0.67232,0.67247,147200000.0
2009-08-05 06:19:00,0.6727,0.6727,0.6727,0.6727,30400000.0
2009-08-05 06:20:00,0.6727,0.6727,0.6727,0.6727,6400000.0
2009-08-05 06:21:00,0.6726,0.67265,0.67255,0.67255,27400000.0
2009-08-05 06:22:00,0.6726,0.67265,0.67255,0.67255,134400000.0
2009-08-05 06:23:00,0.6726,0.6726,0.67255,0.6726,33600000.0
2009-08-05 06:24:00,0.67255,0.6727,0.67255,0.6727,104800000.0
2009-08-05 06:25:00,0.6727,0.6727,0.6726,0.6726,60800000.0
2009-08-05 06:26:00,0.6726,0.67265,0.6726,0.6726,22400000.0
2009-08-05 06:27:00,0.6726,0.6726,0.6726,0.6726,19200000.0
2009-08-05 06:28:00,0.6726,0.67265,0.6726,0.6726,20800000.0
2009-08-05 06:29:00,0.6726,0.6726,0.6726,0.6726,4800000.0
2009-08-05 06:30:00,0.6726,0.6727,0.6726,0.6727,80800000.0
2009-08-05 06:31:00,0.6727,0.6727,0.67235,0.6725,70600000.0
2009-08-05 06:32:00,0.67255,0.6727,0.67255,0.6726,137600000.0
2009-08-05 06:33:00,0.6726,0.6726,0.6724,0.6724,120000000.0
2009-08-05 06:34:00,0.67245,0.6725,0.67245,0.67245,43200000.0
2009-08-05 06:35:00,0.6724,0.6724,0.6724,0.6724,11200000.0
2009-08-05 06:36:00,0.6724,0.6724,0.67225,0.6723,41600000.0
2009-08-05 06:37:00,0.6724,0.6724,0.6724,0.6724,9600000.0
2009-08-05 06:38:00,0.67235,0.6725,0.67235,0.67235,60800000.0
2009-08-05 06:39:00,0.6724,0.67245,0.6721,0.6721,244399999.0
2009-08-05 06:40:00,0.67215,0.6722,0.6721,0.6721,113600001.0
2009-08-05 06:41:00,0.6722,0.67225,0.67215,0.67215,180200000.0
2009-08-05 06:42:00,0.67215,0.6722,0.67215,0.6722,32000000.0
2009-08-05 06:43:00,0.6723,0.6723,0.6723,0.6723,1000000.0
2009-08-05 06:44:00,0.6722,0.6723,0.6722,0.6723,12000000.0
2009-08-05 06:45:00,0.6723,0.67235,0.6722,0.6723,93300000.0
2009-08-05 06:46:00,0.6723,0.6723,0.6723,0.6723,3200000.0
2009-08-05 06:47:00,0.6723,0.6725,0.6723,0.6723,105200000.0
2009-08-05 06:48:00,0.67235,0.6727,0.67235,0.6725,389600000.0
2009-08-05 06:49:00,0.6725,0.6726,0.6723,0.6723,211999998.0
2009-08-05 06:50:00,0.6723,0.6723,0.67215,0.67215,85800000.0
2009-08-05 06:51:00,0.6722,0.6722,0.6722,0.6722,6400000.0
2009-08-05 06:52:00,0.67205,0.67205,0.672,0.672,38400000.0
2009-08-05 06:53:00,0.67183,0.6719,0.67183,0.6719,96799997.0
2009-08-05 06:54:00,0.672,0.67225,0.672,0.67225,104600000.0
2009-08-05 06:55:00,0.67225,0.67225,0.67205,0.67205,61200000.0
2009-08-05 06:56:00,0.67205,0.6721,0.6718,0.6721,134600000.0
2009-08-05 06:57:00,0.6721,0.67215,0.67205,0.67215,57600000.0
2009-08-05 06:58:00,0.67215,0.67215,0.67215,0.67215,33600000.0
2009-08-05 06:59:00,0.67215,0.67215,0.67195,0.67205,103200000.0
2009-08-05 07:00:00,0.67225,0.67265,0.672,0.672,279200000.0
2009-08-05 07:01:00,0.67205,0.67225,0.672,0.672,79000000.0
2009-08-05 07:02:00,0.672,0.6721,0.67195,0.6721,78400000.0
2009-08-05 07:03:00,0.67215,0.67215,0.672,0.672,12800000.0
2009-08-05 07:04:00,0.672,0.67205,0.6719,0.6719,46000000.0
2009-08-05 07:05:00,0.67195,0.6721,0.67195,0.6721,19200000.0
2009-08-05 07:06:00,0.6721,0.6721,0.672,0.672,44000000.0
2009-08-05 07:07:00,0.67195,0.67195,0.6715,0.67185,80400000.0
2009-08-05 07:08:00,0.67185,0.67185,0.67165,0.67165,55200000.0
2009-08-05 07:09:00,0.67175,0.67175,0.67175,0.67175,4800000.0
2009-08-05 07:10:00,0.6718,0.6718,0.67165,0.67175,51200000.0
2009-08-05 07:11:00,0.67175,0.67175,0.67175,0.67175,4800000.0
2009-08-05 07:12:00,0.67165,0.67165,0.67165,0.67165,44800000.0
2009-08-05 07:13:00,0.67165,0.67165,0.67155,0.67155,32200000.0
2009-08-05 07:14:00,0.67155,0.67155,0.67155,0.67155,20800000.0
2009-08-05 07:15:00,0.67165,0.6717,0.67155,0.67165,111399998.0
2009-08-05 07:16:00,0.6716,0.6716,0.6716,0.6716,4000000.0
2009-08-05 07:17:00,0.67145,0.6716,0.67125,0.67135,44400000.0
2009-08-05 07:18:00,0.6713,0.6713,0.67115,0.6712,57800000.0
2009-08-05 07:19:00,0.6713,0.67135,0.6712,0.6713,113600000.0
2009-08-05 07:20:00,0.67135,0.67135,0.6713,0.6713,6400000.0
2009-08-05 07:21:00,0.67135,0.6715,0.67135,0.6715,30400000.0
2009-08-05 07:22:00,0.6714,0.6714,0.6714,0.6714,11200000.0
2009-08-05 07:23:00,0.6714,0.6714,0.67125,0.67125,39400000.0
2009-08-05 07:24:00,0.67125,0.6714,0.67125,0.67125,128200000.0
2009-08-05 07:25:00,0.67135,0.6714,0.6713,0.6714,100200000.0
2009-08-05 07:26:00,0.6714,0.6716,0.67135,0.6715,228000000.0
2009-08-05 07:27:00,0.6715,0.6715,0.6715,0.6715,24000000.0
2009-08-05 07:28:00,0.6715,0.6715,0.6715,0.6715,8000000.0
2009-08-05 07:29:00,0.67165,0.67165,0.6716,0.6716,4200000.0
2009-08-05 07:30:00,0.67155,0.6718,0.67155,0.67175,30000000.0
2009-08-05 07:31:00,0.6718,0.67185,0.67175,0.67185,50800000.0
2009-08-05 07:32:00,0.6719,0.6722,0.6719,0.67205,71000000.0
2009-08-05 07:33:00,0.67205,0.67205,0.67205,0.67205,29600000.0
2009-08-05 07:34:00,0.67205,0.67205,0.672,0.672,39200000.0
2009-08-05 07:35:00,0.672,0.6721,0.67185,0.6719,253799999.0
2009-08-05 07:36:00,0.6719,0.6719,0.6716,0.67175,176000000.0
2009-08-05 07:37:00,0.6718,0.6718,0.67165,0.67165,31200000.0
2009-08-05 07:38:00,0.6717,0.67185,0.67165,0.67185,41600000.0
2009-08-05 07:39:00,0.67185,0.67185,0.67185,0.67185,4800000.0
2009-08-05 07:40:00,0.6719,0.6719,0.67185,0.67185,36800000.0
2009-08-05 07:41:00,0.67185,0.67185,0.67175,0.67175,30000000.0
2009-08-05 07:42:00,0.67175,0.67175,0.6716,0.6716,18600000.0
2009-08-05 07:43:00,0.67165,0.67175,0.67165,0.67165,102200000.0
2009-08-05 07:44:00,0.67165,0.67165,0.67155,0.67155,238800000.0
2009-08-05 07:45:00,0.67134,0.67137,0.67094,0.67107,66600000.0
2009-08-05 07:46:00,0.67155,0.67155,0.67155,0.67155,4800000.0
2009-08-05 07:47:00,0.6716,0.6717,0.6716,0.6717,46400000.0
2009-08-05 07:48:00,0.6716,0.6716,0.67155,0.67155,8000000.0
2009-08-05 07:49:00,0.6716,0.6716,0.6716,0.6716,9600000.0
2009-08-05 07:50:00,0.6717,0.67175,0.67155,0.67155,48000000.0
2009-08-05 07:51:00,0.6715,0.6715,0.6713,0.6714,68800000.0
2009-08-05 07:52:00,0.6713,0.67135,0.6713,0.67135,24000000.0
2009-08-05 07:53:00,0.67093,0.67122,0.67086,0.67108,81400000.0
2009-08-05 07:54:00,0.6714,0.6716,0.6714,0.6716,66400000.0
2009-08-05 07:55:00,0.67155,0.6716,0.67115,0.67135,192400000.0
2009-08-05 07:56:00,0.6714,0.6714,0.67125,0.67125,276199999.0
2009-08-05 07:57:00,0.67125,0.6714,0.67125,0.67135,62400000.0
2009-08-05 07:58:00,0.67135,0.67135,0.67125,0.6713,69000000.0
2009-08-05 07:59:00,0.67135,0.67135,0.67135,0.67135,25600000.0
2009-08-05 08:00:00,0.67135,0.6717,0.67135,0.67155,52400000.0
2009-08-05 08:01:00,0.67165,0.6717,0.6715,0.6715,110200000.0
2009-08-05 08:02:00,0.6715,0.67175,0.6715,0.67165,176400000.0
2009-08-05 08:03:00,0.67165,0.67175,0.67165,0.67165,92200000.0
2009-08-05 08:04:00,0.67165,0.67175,0.67165,0.67175,44600000.0
2009-08-05 08:05:00,0.67165,0.67165,0.6716,0.67165,37800000.0
2009-08-05 08:06:00,0.67165,0.67175,0.67165,0.67165,32000000.0
2009-08-05 08:07:00,0.67165,0.67205,0.67165,0.67195,210799999.0
2009-08-05 08:08:00,0.67185,0.6719,0.6717,0.6719,188400000.0
2009-08-05 08:09:00,0.67185,0.67195,0.67175,0.67195,172800000.0
2009-08-05 08:10:00,0.6719,0.672,0.67185,0.67185,156199995.0
2009-08-05 08:11:00,0.6721,0.67225,0.67205,0.6722,154399999.0
2009-08-05 08:12:00,0.67225,0.6723,0.6721,0.67225,130800000.0
2009-08-05 08:13:00,0.67225,0.67245,0.67225,0.6723,177799996.0
2009-08-05 08:14:00,0.6723,0.6724,0.6723,0.6723,293600000.0
2009-08-05 08:15:00,0.6724,0.67245,0.67235,0.6724,97600000.0
2009-08-05 08:16:00,0.6725,0.6727,0.6725,0.67255,172800001.0
2009-08-05 08:17:00,0.67255,0.67255,0.6717,0.672,473999994.0
2009-08-05 08:18:00,0.672,0.6722,0.672,0.6721,254199998.0
2009-08-05 08:19:00,0.6721,0.6721,0.67165,0.67175,246999999.0
2009-08-05 08:20:00,0.6719,0.673,0.6718,0.67275,101000000.0
2009-08-05 08:21:00,0.6727,0.6727,0.6723,0.6724,429400001.0
2009-08-05 08:22:00,0.6724,0.67265,0.6724,0.6725,78000000.0
2009-08-05 08:23:00,0.6725,0.6725,0.6723,0.6724,138200000.0
2009-08-05 08:24:00,0.67235,0.6724,0.67235,0.6724,35600000.0
2009-08-05 08:25:00,0.67245,0.67245,0.67235,0.67245,42600000.0
2009-08-05 08:26:00,0.67245,0.6725,0.6723,0.6723,24400000.0
2009-08-05 08:27:00,0.67235,0.67255,0.67225,0.67225,136199998.0
2009-08-05 08:28:00,0.67205,0.6723,0.67195,0.6722,251400000.0
2009-08-05 08:29:00,0.6722,0.6725,0.6722,0.6725,207600003.0
2009-08-05 08:30:00,0.6725,0.6726,0.6725,0.67255,261400001.0
2009-08-05 08:31:00,0.67245,0.67245,0.6721,0.6721,192200000.0
2009-08-05 08:32:00,0.6721,0.67215,0.6718,0.6719,164000001.0
2009-08-05 08:33:00,0.6719,0.67215,0.67175,0.6719,104600000.0
2009-08-05 08:34:00,0.6719,0.67225,0.6717,0.67175,681799994.0
2009-08-05 08:35:00,0.67175,0.67205,0.6717,0.67195,283800004.0
2009-08-05 08:36:00,0.67205,0.6722,0.67175,0.67175,257200000.0
2009-08-05 08:37:00,0.67175,0.6718,0.6716,0.6716,225000001.0
2009-08-05 08:38:00,0.67155,0.6717,0.6715,0.6715,314999999.0
2009-08-05 08:39:00,0.6715,0.67155,0.67125,0.67135,195200002.0
2009-08-05 08:40:00,0.6714,0.6716,0.6714,0.6715,33800000.0
2009-08-05 08:41:00,0.6715,0.67155,0.6715,0.6715,175400000.0
2009-08-05 08:42:00,0.6715,0.67155,0.6714,0.6714,156800000.0
2009-08-05 08:43:00,0.6714,0.6714,0.67125,0.67135,358999999.0
2009-08-05 08:44:00,0.6714,0.67165,0.6714,0.6716,169800000.0
2009-08-05 08:45:00,0.6716,0.67175,0.6715,0.6715,249400000.0
2009-08-05 08:46:00,0.6715,0.6717,0.67145,0.67145,405900002.0
2009-08-05 08:47:00,0.6715,0.6715,0.67145,0.67145,90400001.0
2009-08-05 08:48:00,0.67118,0.67142,0.671,0.67124,122400000.0
2009-08-05 08:49:00,0.6715,0.67175,0.6714,0.67155,244000001.0
2009-08-05 08:50:00,0.67155,0.6716,0.67135,0.67135,89800000.0
2009-08-05 08:51:00,0.67135,0.67135,0.67135,0.67135,121000000.0
2009-08-05 08:52:00,0.6713,0.6715,0.6713,0.67145,208399998.0
2009-08-05 08:53:00,0.67145,0.67145,0.6712,0.6712,105000001.0
2009-08-05 08:54:00,0.6712,0.67125,0.67075,0.6708,297200001.0
2009-08-05 08:55:00,0.6708,0.6709,0.6705,0.6708,150899999.0
2009-08-05 08:56:00,0.67085,0.67135,0.67075,0.67135,612599998.0
2009-08-05 08:57:00,0.67135,0.67135,0.6711,0.6711,120000000.0
2009-08-05 08:58:00,0.671,0.671,0.6709,0.671,144799999.0
2009-08-05 08:59:00,0.67105,0.6715,0.67105,0.6712,160600000.0
2009-08-05 09:00:00,0.6713,0.6715,0.6711,0.6711,461400000.0
2009-08-05 09:01:00,0.6711,0.67135,0.6711,0.6712,212000002.0
2009-08-05 09:02:00,0.6712,0.6712,0.67115,0.67115,112600000.0
2009-08-05 09:03:00,0.6711,0.67125,0.671,0.67125,143200000.0
2009-08-05 09:04:00,0.6712,0.67145,0.67105,0.6711,417399998.0
2009-08-05 09:05:00,0.6711,0.6713,0.6709,0.6709,178800001.0
2009-08-05 09:06:00,0.67085,0.6709,0.67085,0.6709,19200000.0
2009-08-05 09:07:00,0.67085,0.6712,0.67085,0.67115,340600002.0
2009-08-05 09:08:00,0.67115,0.67115,0.67095,0.671,181200001.0
2009-08-05 09:09:00,0.671,0.67105,0.67085,0.67085,274200010.0
2009-08-05 09:10:00,0.6709,0.6709,0.67085,0.67085,207400002.0
2009-08-05 09:11:00,0.6708,0.67105,0.6708,0.67105,256000001.0
2009-08-05 09:12:00,0.67105,0.6715,0.67095,0.67125,635999999.0
2009-08-05 09:13:00,0.67125,0.67165,0.67125,0.67135,673200005.0
2009-08-05 09:14:00,0.6714,0.67175,0.6714,0.67175,390800004.0
2009-08-05 09:15:00,0.6718,0.6719,0.6714,0.6716,369200006.0
2009-08-05 09:16:00,0.6716,0.67165,0.67125,0.6715,249400000.0
2009-08-05 09:17:00,0.67145,0.6718,0.67145,0.67165,154600000.0
2009-08-05 09:18:00,0.6716,0.67215,0.6716,0.67215,239000000.0
2009-08-05 09:19:00,0.67215,0.67215,0.6719,0.67205,182200000.0
2009-08-05 09:20:00,0.67195,0.67195,0.67185,0.67185,82600000.0
2009-08-05 09:21:00,0.67185,0.6719,0.6718,0.6718,55800000.0
2009-08-05 09:22:00,0.6718,0.6718,0.67165,0.67165,206800005.0
2009-08-05 09:23:00,0.67155,0.67175,0.6715,0.6717,544399999.0
2009-08-05 09:24:00,0.67175,0.67175,0.67165,0.67165,160400000.0
2009-08-05 09:25:00,0.67165,0.67165,0.6715,0.6715,201600000.0
2009-08-05 09:26:00,0.67145,0.67145,0.6713,0.67135,241400000.0
2009-08-05 09:27:00,0.67135,0.67135,0.6711,0.6712,329000002.0
2009-08-05 09:28:00,0.67125,0.67125,0.67105,0.67105,240000002.0
2009-08-05 09:29:00,0.671,0.6712,0.671,0.6712,189000002.0
2009-08-05 09:30:00,0.6712,0.67145,0.67115,0.67115,396800002.0
2009-08-05 09:31:00,0.67115,0.67125,0.6709,0.6709,352399999.0
2009-08-05 09:32:00,0.67095,0.67095,0.67095,0.67095,129800001.0
2009-08-05 09:33:00,0.67095,0.67105,0.6709,0.671,233400001.0
2009-08-05 09:34:00,0.671,0.671,0.67095,0.671,144800000.0
2009-08-05 09:35:00,0.67095,0.67105,0.67095,0.67095,269800000.0
2009-08-05 09:36:00,0.671,0.67105,0.671,0.671,214600001.0
2009-08-05 09:37:00,0.67105,0.67115,0.67105,0.67115,62199998.0
2009-08-05 09:38:00,0.67105,0.6712,0.67105,0.6712,136799998.0
2009-08-05 09:39:00,0.6712,0.6712,0.67105,0.6711,160200001.0
2009-08-05 09:40:00,0.6711,0.6711,0.67085,0.67085,289799999.0
2009-08-05 09:41:00,0.67075,0.6709,0.67075,0.67085,212800000.0
2009-08-05 09:42:00,0.6709,0.6709,0.6708,0.6708,100800000.0
2009-08-05 09:43:00,0.6708,0.6708,0.67075,0.67075,102400000.0
2009-08-05 09:44:00,0.67075,0.6708,0.67075,0.6708,124800002.0
2009-08-05 09:45:00,0.6708,0.6708,0.6707,0.6707,95600000.0
2009-08-05 09:46:00,0.6708,0.6708,0.67075,0.6708,49399998.0
2009-08-05 09:47:00,0.6709,0.67095,0.6708,0.6708,147800000.0
2009-08-05 09:48:00,0.67085,0.6712,0.67085,0.6712,367400002.0
2009-08-05 09:49:00,0.6712,0.6712,0.67115,0.6712,75000000.0
2009-08-05 09:50:00,0.6712,0.6718,0.6712,0.6718,404200001.0
2009-08-05 09:51:00,0.6718,0.67215,0.67165,0.67175,347200001.0
2009-08-05 09:52:00,0.67175,0.67175,0.67165,0.6717,68000000.0
2009-08-05 09:53:00,0.67175,0.67175,0.6715,0.6715,558800001.0
2009-08-05 09:54:00,0.6715,0.67175,0.6715,0.67175,276600001.0
2009-08-05 09:55:00,0.67175,0.67215,0.67175,0.672,298200005.0
2009-08-05 09:56:00,0.672,0.6722,0.67195,0.672,420200003.0
2009-08-05 09:57:00,0.672,0.67255,0.672,0.67215,388000001.0
2009-08-05 09:58:00,0.6722,0.67235,0.67215,0.6723,146200001.0
2009-08-05 09:59:00,0.67225,0.6723,0.6721,0.67215,182400001.0
2009-08-05 10:00:00,0.6722,0.67235,0.6721,0.6721,265400001.0
2009-08-05 10:01:00,0.67215,0.6722,0.67205,0.67205,400199998.0
2009-08-05 10:02:00,0.67205,0.6721,0.6719,0.672,292999999.0
2009-08-05 10:03:00,0.67195,0.6721,0.67185,0.6719,388600002.0
2009-08-05 10:04:00,0.6719,0.67225,0.6719,0.67225,204800000.0
2009-08-05 10:05:00,0.67215,0.6725,0.67205,0.6723,506800001.0
2009-08-05 10:06:00,0.67225,0.67235,0.67215,0.67215,184000001.0
2009-08-05 10:07:00,0.67215,0.6722,0.67215,0.6722,132400001.0
2009-08-05 10:08:00,0.6722,0.67225,0.6722,0.67225,125600000.0
2009-08-05 10:09:00,0.67225,0.67225,0.67225,0.67225,72400001.0
2009-08-05 10:10:00,0.6722,0.67225,0.6722,0.6722,146200001.0
2009-08-05 10:11:00,0.67225,0.67225,0.67215,0.6722,63400000.0
2009-08-05 10:12:00,0.67225,0.67235,0.67225,0.67235,124800002.0
2009-08-05 10:13:00,0.67235,0.67245,0.67235,0.6724,54800000.0
2009-08-05 10:14:00,0.6724,0.6725,0.67235,0.67245,233600001.0
2009-08-05 10:15:00,0.6725,0.67265,0.67245,0.6725,196200002.0
2009-08-05 10:16:00,0.67255,0.6728,0.6725,0.6726,499000002.0
2009-08-05 10:17:00,0.6725,0.67255,0.67225,0.67225,418800000.0
2009-08-05 10:18:00,0.67225,0.67235,0.67225,0.67225,211400000.0
2009-08-05 10:19:00,0.6723,0.6727,0.6723,0.6725,242599998.0
2009-08-05 10:20:00,0.67245,0.67255,0.6723,0.67235,448000007.0
2009-08-05 10:21:00,0.6725,0.67255,0.67235,0.6725,319000001.0
2009-08-05 10:22:00,0.67255,0.6726,0.67245,0.6726,285000001.0
2009-08-05 10:23:00,0.6726,0.673,0.67255,0.67275,609000006.0
2009-08-05 10:24:00,0.67285,0.67285,0.67275,0.67275,56400002.0
2009-08-05 10:25:00,0.67285,0.67285,0.67265,0.6727,113200001.0
2009-08-05 10:26:00,0.6727,0.6728,0.6725,0.67255,298800000.0
2009-08-05 10:27:00,0.67255,0.67255,0.67245,0.67245,300999998.0
2009-08-05 10:28:00,0.6725,0.67265,0.6725,0.6726,206399999.0
2009-08-05 10:29:00,0.6726,0.673,0.67255,0.67295,544800012.0
2009-08-05 10:30:00,0.67305,0.6733,0.673,0.67325,601600007.0
2009-08-05 10:31:00,0.67325,0.67325,0.6729,0.67295,448800003.0
2009-08-05 10:32:00,0.67305,0.67315,0.67285,0.67285,435600000.0
2009-08-05 10:33:00,0.67285,0.67335,0.67285,0.67335,287400003.0
2009-08-05 10:34:00,0.67335,0.67345,0.67315,0.6732,345000001.0
2009-08-05 10:35:00,0.6734,0.67345,0.67295,0.67305,289999998.0
2009-08-05 10:36:00,0.6731,0.6733,0.67295,0.67325,438399999.0
2009-08-05 10:37:00,0.6733,0.6733,0.673,0.6731,456400006.0
2009-08-05 10:38:00,0.6731,0.6732,0.67285,0.67285,306200001.0
2009-08-05 10:39:00,0.67285,0.67335,0.67285,0.67315,340600000.0
2009-08-05 10:40:00,0.67315,0.67315,0.6729,0.6729,160400000.0
2009-08-05 10:41:00,0.6729,0.6729,0.67275,0.67275,108000000.0
2009-08-05 10:42:00,0.67275,0.67275,0.67255,0.67265,164600000.0
2009-08-05 10:43:00,0.67265,0.67265,0.67255,0.67255,19200000.0
2009-08-05 10:44:00,0.6726,0.67305,0.6726,0.67305,145200000.0
2009-08-05 10:45:00,0.67295,0.6732,0.67295,0.6732,111200000.0
2009-08-05 10:46:00,0.6732,0.67345,0.673,0.67305,378400000.0
2009-08-05 10:47:00,0.67305,0.67325,0.67305,0.6731,410800000.0
2009-08-05 10:48:00,0.6731,0.6733,0.67305,0.6731,402600000.0
2009-08-05 10:49:00,0.6731,0.67345,0.6731,0.67345,368200001.0
2009-08-05 10:50:00,0.6734,0.6734,0.67325,0.6733,143000000.0
2009-08-05 10:51:00,0.6733,0.6734,0.67325,0.67335,74600000.0
2009-08-05 10:52:00,0.67335,0.6735,0.6733,0.6735,66600000.0
2009-08-05 10:53:00,0.67345,0.67345,0.6733,0.6734,52800000.0
2009-08-05 10:54:00,0.67335,0.67345,0.6732,0.67335,428000000.0
2009-08-05 10:55:00,0.67345,0.6735,0.6733,0.6734,282200000.0
2009-08-05 10:56:00,0.67345,0.6735,0.67335,0.67345,248199999.0
2009-08-05 10:57:00,0.6734,0.6736,0.6733,0.6736,367200000.0
2009-08-05 10:58:00,0.67355,0.6736,0.67305,0.67335,284200000.0
2009-08-05 10:59:00,0.67345,0.67355,0.6734,0.67355,139700000.0
2009-08-05 11:00:00,0.6736,0.6736,0.6732,0.6733,251100000.0
2009-08-05 11:01:00,0.6733,0.67335,0.6733,0.6733,169000000.0
2009-08-05 11:02:00,0.6733,0.6733,0.67315,0.6733,98800000.0
2009-08-05 11:03:00,0.6733,0.6735,0.67325,0.6735,114800000.0
2009-08-05 11:04:00,0.6735,0.6735,0.67315,0.6732,198799999.0
2009-08-05 11:05:00,0.6732,0.6732,0.6732,0.6732,3600000.0
2009-08-05 11:06:00,0.6732,0.6733,0.67315,0.67325,180200000.0
2009-08-05 11:07:00,0.67325,0.67325,0.6732,0.6732,109600000.0
2009-08-05 11:08:00,0.67315,0.6732,0.67315,0.6732,11400000.0
2009-08-05 11:09:00,0.6732,0.6732,0.67275,0.6729,328800002.0
2009-08-05 11:10:00,0.6729,0.6732,0.6729,0.67315,216600000.0
2009-08-05 11:11:00,0.67315,0.67315,0.67305,0.67305,147000001.0
2009-08-05 11:12:00,0.67295,0.67305,0.67285,0.67305,219600002.0
2009-08-05 11:13:00,0.673,0.67305,0.673,0.67305,63600000.0
2009-08-05 11:14:00,0.673,0.673,0.6728,0.6728,107200000.0
2009-08-05 11:15:00,0.6728,0.6728,0.6726,0.6726,61400000.0
2009-08-05 11:16:00,0.6726,0.67265,0.67255,0.6726,59800000.0
2009-08-05 11:17:00,0.6726,0.6726,0.6725,0.67255,275000002.0
2009-08-05 11:18:00,0.67255,0.67255,0.67255,0.67255,164000001.0
2009-08-05 11:19:00,0.6726,0.6726,0.67245,0.67255,100400000.0
2009-08-05 11:20:00,0.6727,0.67275,0.6726,0.6726,128000000.0
2009-08-05 11:21:00,0.67246,0.67254,0.67233,0.67241,315399994.0
2009-08-05 11:22:00,0.67255,0.6727,0.67255,0.6727,52200002.0
2009-08-05 11:23:00,0.67275,0.67285,0.6726,0.67285,135399999.0
2009-08-05 11:24:00,0.67295,0.67295,0.67285,0.67285,45800000.0
2009-08-05 11:25:00,0.6729,0.6731,0.67285,0.67295,267799999.0
2009-08-05 11:26:00,0.6729,0.67305,0.67275,0.67305,251400001.0
2009-08-05 11:27:00,0.6731,0.6734,0.6731,0.67335,73600000.0
2009-08-05 11:28:00,0.67335,0.67335,0.6732,0.67335,297000002.0
2009-08-05 11:29:00,0.67345,0.67345,0.67325,0.67345,104400000.0
2009-08-05 11:30:00,0.6735,0.6735,0.6733,0.6733,125200000.0
2009-08-05 11:31:00,0.6733,0.67335,0.67325,0.67335,423799999.0
2009-08-05 11:32:00,0.6733,0.67335,0.67315,0.67315,443000005.0
2009-08-05 11:33:00,0.67315,0.67345,0.6731,0.6733,454800004.0
2009-08-05 11:34:00,0.6733,0.6733,0.673,0.6731,493400002.0
2009-08-05 11:35:00,0.6731,0.67315,0.67305,0.67315,66000000.0
2009-08-05 11:36:00,0.67315,0.67325,0.67305,0.67305,210000000.0
2009-08-05 11:37:00,0.67305,0.6731,0.673,0.6731,142999999.0
2009-08-05 11:38:00,0.67305,0.67305,0.67275,0.6728,71600000.0
2009-08-05 11:39:00,0.6728,0.6729,0.67265,0.6729,209199998.0
2009-08-05 11:40:00,0.6729,0.67305,0.67285,0.67285,310400000.0
2009-08-05 11:41:00,0.67295,0.6731,0.6729,0.67295,64000000.0
2009-08-05 11:42:00,0.67295,0.67295,0.6728,0.6729,373400003.0
2009-08-05 11:43:00,0.67285,0.6729,0.67275,0.67285,176199997.0
2009-08-05 11:44:00,0.67285,0.673,0.6727,0.6729,265799999.0
2009-08-05 11:45:00,0.6729,0.673,0.67285,0.67285,171400000.0
2009-08-05 11:46:00,0.6729,0.673,0.67285,0.673,32200000.0
2009-08-05 11:47:00,0.67285,0.6729,0.67285,0.6729,24200000.0
2009-08-05 11:48:00,0.6729,0.6729,0.6728,0.6728,44000000.0
2009-08-05 11:49:00,0.67285,0.673,0.67285,0.67295,101399999.0
2009-08-05 11:50:00,0.67305,0.6731,0.67285,0.67285,165400000.0
2009-08-05 11:51:00,0.67285,0.67295,0.6728,0.6729,131000000.0
2009-08-05 11:52:00,0.6729,0.6729,0.67265,0.6728,173200001.0
2009-08-05 11:53:00,0.67275,0.6728,0.67265,0.67265,64200000.0
2009-08-05 11:54:00,0.67275,0.6728,0.67275,0.6728,5800000.0
2009-08-05 11:55:00,0.6728,0.6728,0.67265,0.6728,102399998.0
2009-08-05 11:56:00,0.6728,0.67285,0.6726,0.67275,419199997.0
2009-08-05 11:57:00,0.67285,0.67285,0.6727,0.67275,259200000.0
2009-08-05 11:58:00,0.67275,0.67275,0.67265,0.67265,311599999.0
2009-08-05 11:59:00,0.67265,0.6727,0.67265,0.6727,227800000.0
2009-08-05 12:00:00,0.6727,0.6727,0.67255,0.6726,378200000.0
2009-08-05 12:01:00,0.67265,0.67265,0.6726,0.6726,64799999.0
2009-08-05 12:02:00,0.67265,0.67265,0.6726,0.67265,51200000.0
2009-08-05 12:03:00,0.67265,0.67265,0.67265,0.67265,2000000.0
2009-08-05 12:04:00,0.6726,0.6726,0.6726,0.6726,32800000.0
2009-08-05 12:05:00,0.6726,0.6726,0.6726,0.6726,57400000.0
2009-08-05 12:06:00,0.6726,0.6726,0.6726,0.6726,114000000.0
2009-08-05 12:07:00,0.6726,0.67265,0.6726,0.6726,187800000.0
2009-08-05 12:08:00,0.6726,0.67265,0.6726,0.6726,132799999.0
2009-08-05 12:09:00,0.6726,0.6726,0.6725,0.6725,112600000.0
2009-08-05 12:10:00,0.67255,0.67265,0.67255,0.67255,166999999.0
2009-08-05 12:11:00,0.6726,0.673,0.6726,0.67295,151800002.0
2009-08-05 12:12:00,0.67295,0.673,0.67295,0.673,62200002.0
2009-08-05 12:13:00,0.673,0.67325,0.673,0.67315,98599998.0
2009-08-05 12:14:00,0.6731,0.6732,0.673,0.6731,72000001.0
2009-08-05 12:15:00,0.67315,0.67325,0.67305,0.6732,148200000.0
2009-08-05 12:16:00,0.6731,0.6732,0.673,0.67305,157399999.0
2009-08-05 12:17:00,0.67305,0.6731,0.673,0.67305,161800000.0
2009-08-05 12:18:00,0.67315,0.67315,0.673,0.67305,28000000.0
2009-08-05 12:19:00,0.67305,0.67305,0.673,0.67305,39000000.0
2009-08-05 12:20:00,0.67305,0.67365,0.67305,0.67365,214600000.0
2009-08-05 12:21:00,0.67365,0.6737,0.67345,0.6736,309199997.0
2009-08-05 12:22:00,0.6736,0.6737,0.67345,0.6737,498199996.0
2009-08-05 12:23:00,0.67365,0.6737,0.6735,0.6735,70800000.0
2009-08-05 12:24:00,0.6735,0.6736,0.67345,0.6736,276000009.0
2009-08-05 12:25:00,0.6736,0.6736,0.6732,0.6735,203600000.0
2009-08-05 12:26:00,0.6735,0.67385,0.67345,0.6736,304800001.0
2009-08-05 12:27:00,0.67365,0.67365,0.67315,0.6732,136399999.0
2009-08-05 12:28:00,0.6733,0.6733,0.6732,0.6732,101000000.0
2009-08-05 12:29:00,0.6732,0.6735,0.6732,0.6734,404800003.0
2009-08-05 12:30:00,0.6734,0.67365,0.6734,0.67365,189599997.0
2009-08-05 12:31:00,0.67355,0.67365,0.67355,0.67365,51600000.0
2009-08-05 12:32:00,0.67355,0.67365,0.67355,0.67355,40400000.0
2009-08-05 12:33:00,0.67355,0.6737,0.67345,0.67345,260199996.0
2009-08-05 12:34:00,0.67345,0.67365,0.67345,0.67365,269799999.0
2009-08-05 12:35:00,0.67365,0.6737,0.6735,0.67355,236800002.0
2009-08-05 12:36:00,0.67355,0.6737,0.6735,0.67365,245000001.0
2009-08-05 12:37:00,0.6736,0.67365,0.6736,0.67365,26600001.0
2009-08-05 12:38:00,0.6736,0.6737,0.67355,0.6737,261799998.0
2009-08-05 12:39:00,0.67355,0.6736,0.6735,0.6735,198799997.0
2009-08-05 12:40:00,0.6735,0.67365,0.6734,0.6736,261800001.0
2009-08-05 12:41:00,0.6736,0.67375,0.67345,0.6735,546800006.0
2009-08-05 12:42:00,0.6736,0.67365,0.6736,0.6736,12800000.0
2009-08-05 12:43:00,0.6736,0.6737,0.6735,0.67355,22800000.0
2009-08-05 12:44:00,0.67355,0.67365,0.67355,0.6736,45000000.0
2009-08-05 12:45:00,0.6736,0.67365,0.67355,0.67365,51400000.0
2009-08-05 12:46:00,0.6736,0.6737,0.67345,0.6736,154200000.0
2009-08-05 12:47:00,0.67345,0.67345,0.6733,0.67345,399600003.0
2009-08-05 12:48:00,0.67345,0.6735,0.67345,0.67345,523800001.0
2009-08-05 12:49:00,0.67345,0.6736,0.67345,0.67355,248999995.0
2009-08-05 12:50:00,0.67355,0.6736,0.6735,0.67355,212399999.0
2009-08-05 12:51:00,0.67355,0.6737,0.67355,0.67365,137800001.0
2009-08-05 12:52:00,0.67365,0.67365,0.6736,0.67365,74000000.0
2009-08-05 12:53:00,0.6736,0.6737,0.67355,0.67355,211200000.0
2009-08-05 12:54:00,0.6735,0.67385,0.6735,0.67375,262200002.0
2009-08-05 12:55:00,0.67375,0.6741,0.67375,0.6741,287600000.0
2009-08-05 12:56:00,0.67415,0.67435,0.67405,0.6743,429399999.0
2009-08-05 12:57:00,0.67435,0.6744,0.67405,0.67425,321400000.0
2009-08-05 12:58:00,0.6743,0.67435,0.6742,0.67425,240999999.0
2009-08-05 12:59:00,0.67425,0.67435,0.6742,0.6742,144200000.0
2009-08-05 13:00:00,0.6742,0.67455,0.67415,0.6743,444000001.0
2009-08-05 13:01:00,0.6743,0.67455,0.6743,0.67435,135200001.0
2009-08-05 13:02:00,0.67435,0.6744,0.6743,0.6743,205200000.0
2009-08-05 13:03:00,0.6743,0.67445,0.67425,0.67435,381000000.0
2009-08-05 13:04:00,0.67435,0.6744,0.6743,0.67435,286600000.0
2009-08-05 13:05:00,0.67425,0.6746,0.67425,0.6746,227199998.0
2009-08-05 13:06:00,0.67445,0.67445,0.6742,0.6743,254200000.0
2009-08-05 13:07:00,0.6743,0.675,0.6743,0.6749,386400000.0
2009-08-05 13:08:00,0.6749,0.6751,0.6748,0.675,374999999.0
2009-08-05 13:09:00,0.67495,0.67525,0.67485,0.6751,434800000.0
2009-08-05 13:10:00,0.6751,0.6752,0.67475,0.67485,534400003.0
2009-08-05 13:11:00,0.67495,0.675,0.6748,0.67485,355000000.0
2009-08-05 13:12:00,0.67485,0.6749,0.6748,0.6748,536000002.0
2009-08-05 13:13:00,0.6748,0.6748,0.6744,0.67445,323399998.0
2009-08-05 13:14:00,0.67445,0.67475,0.6744,0.6747,467399997.0
2009-08-05 13:15:00,0.6747,0.6747,0.6746,0.6747,167000000.0
2009-08-05 13:16:00,0.6747,0.6747,0.6746,0.6746,373200001.0
2009-08-05 13:17:00,0.6746,0.67475,0.67455,0.67465,794200003.0
2009-08-05 13:18:00,0.67465,0.67495,0.67465,0.6748,711799999.0
2009-08-05 13:19:00,0.6748,0.6748,0.6744,0.6744,420999998.0
2009-08-05 13:20:00,0.6744,0.67455,0.6744,0.6745,382999999.0
2009-08-05 13:21:00,0.67455,0.6747,0.67445,0.6747,436999992.0
2009-08-05 13:22:00,0.6747,0.67495,0.67465,0.67485,224000002.0
2009-08-05 13:23:00,0.6748,0.6749,0.67475,0.67475,58800001.0
2009-08-05 13:24:00,0.67475,0.6748,0.6746,0.67465,350600002.0
2009-08-05 13:25:00,0.6746,0.6746,0.67445,0.67445,90200000.0
2009-08-05 13:26:00,0.67445,0.6748,0.67445,0.6747,122400001.0
2009-08-05 13:27:00,0.6748,0.67495,0.67475,0.67495,277399999.0
2009-08-05 13:28:00,0.67495,0.67575,0.67495,0.67545,725399999.0
2009-08-05 13:29:00,0.6755,0.67565,0.6754,0.6754,765400001.0
2009-08-05 13:30:00,0.6754,0.67555,0.6754,0.67545,260400000.0
2009-08-05 13:31:00,0.67545,0.67555,0.67525,0.67555,453400000.0
2009-08-05 13:32:00,0.67565,0.676,0.67565,0.67585,406599995.0
2009-08-05 13:33:00,0.6758,0.6758,0.6755,0.67565,838200001.0
2009-08-05 13:34:00,0.67565,0.67565,0.6755,0.67555,452600000.0
2009-08-05 13:35:00,0.67555,0.67605,0.67545,0.67595,519200001.0
2009-08-05 13:36:00,0.676,0.67615,0.67565,0.6759,736099996.0
2009-08-05 13:37:00,0.6759,0.6759,0.67555,0.67565,271399998.0
2009-08-05 13:38:00,0.67565,0.67565,0.6754,0.67555,733800003.0
2009-08-05 13:39:00,0.67555,0.6756,0.67535,0.67555,294399997.0
2009-08-05 13:40:00,0.67555,0.6757,0.6754,0.67565,722400008.0
2009-08-05 13:41:00,0.67565,0.67565,0.6755,0.67555,636400003.0
2009-08-05 13:42:00,0.6756,0.6756,0.67555,0.6756,254400000.0
2009-08-05 13:43:00,0.67555,0.67555,0.675,0.67515,512800003.0
2009-08-05 13:44:00,0.67515,0.67535,0.6751,0.67525,620600008.0
2009-08-05 13:45:00,0.67525,0.6753,0.67515,0.6752,401200005.0
2009-08-05 13:46:00,0.6752,0.6752,0.6752,0.6752,39000001.0
2009-08-05 13:47:00,0.6753,0.6753,0.6752,0.6752,65200001.0
2009-08-05 13:48:00,0.6752,0.6752,0.67505,0.6751,299400000.0
2009-08-05 13:49:00,0.67515,0.6752,0.67495,0.6752,314400001.0
2009-08-05 13:50:00,0.6752,0.6752,0.67515,0.6752,273800001.0
2009-08-05 13:51:00,0.6752,0.6752,0.6751,0.6752,58000000.0
2009-08-05 13:52:00,0.6752,0.6752,0.6751,0.6751,44200000.0
2009-08-05 13:53:00,0.67505,0.6752,0.67485,0.675,474700004.0
2009-08-05 13:54:00,0.67505,0.67515,0.67505,0.67515,166800000.0
2009-08-05 13:55:00,0.6751,0.67515,0.675,0.675,246799999.0
2009-08-05 13:56:00,0.67505,0.6751,0.67485,0.67485,242200000.0
2009-08-05 13:57:00,0.67495,0.67495,0.6747,0.67475,374799996.0
2009-08-05 13:58:00,0.67475,0.6749,0.6747,0.6749,192800002.0
2009-08-05 13:59:00,0.6749,0.67495,0.67485,0.6749,213200000.0
2009-08-05 14:00:00,0.67485,0.6749,0.67465,0.6749,387400001.0
2009-08-05 14:01:00,0.6749,0.6749,0.6748,0.67485,302400000.0
2009-08-05 14:02:00,0.67485,0.67495,0.67485,0.67495,203199999.0
2009-08-05 14:03:00,0.675,0.6751,0.6749,0.675,202400000.0
2009-08-05 14:04:00,0.67505,0.67505,0.67495,0.67495,956599978.0
2009-08-05 14:05:00,0.67495,0.675,0.6749,0.6749,1035999989.0
2009-08-05 14:06:00,0.6749,0.67495,0.6749,0.6749,366199996.0
2009-08-05 14:07:00,0.6749,0.67495,0.6749,0.6749,309800000.0
2009-08-05 14:08:00,0.6749,0.67495,0.67475,0.67475,642799990.0
2009-08-05 14:09:00,0.67475,0.67475,0.6746,0.6747,556000001.0
2009-08-05 14:10:00,0.6747,0.6747,0.6747,0.6747,156199996.0
2009-08-05 14:11:00,0.6747,0.67495,0.6747,0.6748,769200003.0
2009-08-05 14:12:00,0.67475,0.67475,0.6746,0.6746,415700001.0
2009-08-05 14:13:00,0.6746,0.675,0.6746,0.67495,441000000.0
2009-08-05 14:14:00,0.67495,0.675,0.67475,0.675,139000000.0
2009-08-05 14:15:00,0.675,0.675,0.6741,0.67435,577099995.0
2009-08-05 14:16:00,0.6743,0.67435,0.67365,0.6738,368999998.0
2009-08-05 14:17:00,0.6737,0.67395,0.67355,0.6739,448199999.0
2009-08-05 14:18:00,0.67405,0.67455,0.67405,0.6743,162799998.0
2009-08-05 14:19:00,0.67415,0.6743,0.67405,0.6743,283599998.0
2009-08-05 14:20:00,0.67425,0.6751,0.67425,0.67485,152399999.0
2009-08-05 14:21:00,0.67485,0.6749,0.67425,0.67485,146400000.0
2009-08-05 14:22:00,0.67485,0.6749,0.67425,0.67425,206999999.0
2009-08-05 14:23:00,0.67425,0.67425,0.67385,0.6739,248400000.0
2009-08-05 14:24:00,0.67395,0.67415,0.67385,0.67415,103400000.0
2009-08-05 14:25:00,0.67405,0.67415,0.6739,0.67405,323799998.0
2009-08-05 14:26:00,0.67405,0.67405,0.67385,0.674,790199993.0
2009-08-05 14:27:00,0.674,0.67415,0.674,0.67405,394999999.0
2009-08-05 14:28:00,0.6741,0.6741,0.6739,0.6739,222400000.0
2009-08-05 14:29:00,0.6739,0.6739,0.67375,0.67375,202600001.0
2009-08-05 14:30:00,0.67375,0.67375,0.67355,0.6736,228399998.0
2009-08-05 14:31:00,0.6736,0.6739,0.6732,0.6738,338000001.0
2009-08-05 14:32:00,0.6738,0.6738,0.6737,0.67375,74400000.0
2009-08-05 14:33:00,0.6737,0.6737,0.6731,0.6732,377200003.0
2009-08-05 14:34:00,0.6732,0.67365,0.6732,0.67335,331200002.0
2009-08-05 14:35:00,0.67335,0.6736,0.6732,0.67355,241000001.0
2009-08-05 14:36:00,0.6736,0.6736,0.6735,0.6735,796400003.0
2009-08-05 14:37:00,0.67355,0.67405,0.67355,0.67405,880399999.0
2009-08-05 14:38:00,0.67405,0.6741,0.674,0.67405,330200002.0
2009-08-05 14:39:00,0.6741,0.6741,0.6736,0.67365,548800001.0
2009-08-05 14:40:00,0.67365,0.6739,0.67365,0.6739,287400000.0
2009-08-05 14:41:00,0.6739,0.6739,0.6738,0.6738,153400000.0
2009-08-05 14:42:00,0.6738,0.67395,0.6737,0.6739,530599999.0
2009-08-05 14:43:00,0.6737,0.67405,0.6737,0.674,207199997.0
2009-08-05 14:44:00,0.674,0.67405,0.6736,0.6736,419600001.0
2009-08-05 14:45:00,0.6736,0.67405,0.6736,0.67395,377799997.0
2009-08-05 14:46:00,0.67395,0.674,0.67365,0.6737,464800000.0
2009-08-05 14:47:00,0.67375,0.67385,0.67375,0.6738,57000000.0
2009-08-05 14:48:00,0.67375,0.6738,0.67365,0.6738,155600000.0
2009-08-05 14:49:00,0.6738,0.6738,0.67365,0.67375,81000001.0
2009-08-05 14:50:00,0.67375,0.67395,0.67375,0.6738,219000000.0
2009-08-05 14:51:00,0.67375,0.67375,0.67375,0.67375,16200001.0
2009-08-05 14:52:00,0.67375,0.67395,0.67375,0.67385,118200002.0
2009-08-05 14:53:00,0.67385,0.67385,0.67375,0.6738,151200000.0
2009-08-05 14:54:00,0.6738,0.6739,0.6737,0.6738,248200001.0
2009-08-05 14:55:00,0.6738,0.6738,0.67375,0.67375,113200000.0
2009-08-05 14:56:00,0.67375,0.6739,0.67375,0.6738,68199999.0
2009-08-05 14:57:00,0.6738,0.6738,0.67375,0.6738,76000000.0
2009-08-05 14:58:00,0.6738,0.67385,0.67365,0.67385,397000007.0
2009-08-05 14:59:00,0.67385,0.67385,0.6738,0.67385,50000001.0
2009-08-05 15:00:00,0.67385,0.6739,0.67385,0.67385,56800000.0
2009-08-05 15:01:00,0.67385,0.6739,0.67375,0.67385,251400000.0
2009-08-05 15:02:00,0.67385,0.67405,0.67385,0.674,263799998.0
2009-08-05 15:03:00,0.674,0.67405,0.67385,0.67395,242799999.0
2009-08-05 15:04:00,0.674,0.67425,0.67395,0.67425,110400000.0
2009-08-05 15:05:00,0.6742,0.67465,0.6742,0.67435,318800000.0
2009-08-05 15:06:00,0.67435,0.67445,0.6743,0.6743,169200000.0
2009-08-05 15:07:00,0.6744,0.6747,0.6744,0.6747,154000000.0
2009-08-05 15:08:00,0.67465,0.67465,0.6743,0.67445,288199997.0
2009-08-05 15:09:00,0.67435,0.67465,0.67435,0.6745,483400006.0
2009-08-05 15:10:00,0.67465,0.67465,0.6744,0.6744,205600001.0
2009-08-05 15:11:00,0.6744,0.6746,0.6744,0.67445,153800000.0
2009-08-05 15:12:00,0.6744,0.6744,0.67425,0.6743,92800000.0
2009-08-05 15:13:00,0.67425,0.67435,0.6739,0.674,280400001.0
2009-08-05 15:14:00,0.67405,0.67425,0.674,0.6741,291400000.0
2009-08-05 15:15:00,0.6741,0.67415,0.67405,0.67405,91200000.0
2009-08-05 15:16:00,0.67405,0.6743,0.67405,0.67415,181800000.0
2009-08-05 15:17:00,0.67415,0.67425,0.674,0.6741,89600000.0
2009-08-05 15:18:00,0.6741,0.67415,0.6741,0.67415,48000000.0
2009-08-05 15:19:00,0.6741,0.6745,0.6741,0.6745,87600000.0
2009-08-05 15:20:00,0.6746,0.6747,0.6746,0.6747,38400000.0
2009-08-05 15:21:00,0.6747,0.67475,0.6747,0.67475,9600000.0
2009-08-05 15:22:00,0.67475,0.67485,0.67465,0.67465,156199999.0
2009-08-05 15:23:00,0.67465,0.6747,0.6746,0.6746,73600000.0
2009-08-05 15:24:00,0.6746,0.6746,0.67455,0.67455,28800000.0
2009-08-05 15:25:00,0.67455,0.6747,0.67455,0.67465,107200000.0
2009-08-05 15:26:00,0.67475,0.67475,0.6746,0.6746,86400000.0
2009-08-05 15:27:00,0.67455,0.67455,0.67445,0.67445,120000000.0
2009-08-05 15:28:00,0.67445,0.6747,0.67445,0.67455,119599999.0
2009-08-05 15:29:00,0.67455,0.67485,0.6745,0.67485,428399999.0
2009-08-05 15:30:00,0.6748,0.6748,0.6744,0.67465,264800000.0
2009-08-05 15:31:00,0.6746,0.6746,0.674,0.6742,193600000.0
2009-08-05 15:32:00,0.67415,0.67415,0.6738,0.6739,193200000.0
2009-08-05 15:33:00,0.67385,0.67415,0.67385,0.6739,240100000.0
2009-08-05 15:34:00,0.6739,0.6739,0.67365,0.67375,56400000.0
2009-08-05 15:35:00,0.67375,0.6739,0.67365,0.6738,174000000.0
2009-08-05 15:36:00,0.67385,0.6744,0.67385,0.6744,367200000.0
2009-08-05 15:37:00,0.6744,0.6745,0.67405,0.6742,373600000.0
2009-08-05 15:38:00,0.6742,0.6745,0.6739,0.6745,288800000.0
2009-08-05 15:39:00,0.6744,0.6747,0.67435,0.6747,155600000.0
2009-08-05 15:40:00,0.67465,0.67465,0.6739,0.674,204100000.0
2009-08-05 15:41:00,0.674,0.67455,0.674,0.67435,377600000.0
2009-08-05 15:42:00,0.67445,0.6751,0.6744,0.675,349600000.0
2009-08-05 15:43:00,0.675,0.6751,0.6745,0.6747,485800001.0
2009-08-05 15:44:00,0.6747,0.6747,0.67445,0.67445,180600000.0
2009-08-05 15:45:00,0.6745,0.6748,0.67445,0.67475,528599997.0
2009-08-05 15:46:00,0.67475,0.67485,0.6741,0.67425,743799998.0
2009-08-05 15:47:00,0.6743,0.67435,0.6736,0.67365,530999998.0
2009-08-05 15:48:00,0.67365,0.67375,0.6733,0.67345,789199992.0
2009-08-05 15:49:00,0.67345,0.6738,0.67335,0.67365,838399995.0
2009-08-05 15:50:00,0.67365,0.67395,0.6734,0.6734,421000001.0
2009-08-05 15:51:00,0.67345,0.674,0.6734,0.6737,478199999.0
2009-08-05 15:52:00,0.6736,0.6739,0.67335,0.67385,534799998.0
2009-08-05 15:53:00,0.6739,0.6741,0.67385,0.6741,501799998.0
2009-08-05 15:54:00,0.67405,0.6743,0.67405,0.6741,542999999.0
2009-08-05 15:55:00,0.6741,0.6741,0.67375,0.67375,800199997.0
2009-08-05 15:56:00,0.67385,0.67385,0.6734,0.67345,776599994.0
2009-08-05 15:57:00,0.6734,0.6736,0.67325,0.6735,546200001.0
2009-08-05 15:58:00,0.67345,0.6735,0.67325,0.6735,494599993.0
2009-08-05 15:59:00,0.6735,0.67375,0.6735,0.67375,330999994.0
2009-08-05 16:00:00,0.6737,0.6737,0.67225,0.67255,795300000.0
2009-08-05 16:01:00,0.67255,0.67255,0.6714,0.67225,620199993.0
2009-08-05 16:02:00,0.6723,0.67235,0.67205,0.67225,399799999.0
2009-08-05 16:03:00,0.67215,0.6727,0.67205,0.67265,586100002.0
2009-08-05 16:04:00,0.67265,0.67295,0.67255,0.67285,257399999.0
2009-08-05 16:05:00,0.6729,0.67295,0.67255,0.6729,333900001.0
2009-08-05 16:06:00,0.6729,0.673,0.67275,0.67275,522400005.0
2009-08-05 16:07:00,0.6729,0.6734,0.6729,0.673,280600000.0
2009-08-05 16:08:00,0.673,0.67305,0.67245,0.67265,600599998.0
2009-08-05 16:09:00,0.67265,0.67325,0.6725,0.67255,668799997.0
2009-08-05 16:10:00,0.67255,0.67265,0.67175,0.67175,387400000.0
2009-08-05 16:11:00,0.67175,0.67195,0.6713,0.67135,681400002.0
2009-08-05 16:12:00,0.67135,0.67235,0.67135,0.6722,855399997.0
2009-08-05 16:13:00,0.6722,0.67225,0.67205,0.67225,415400000.0
2009-08-05 16:14:00,0.67225,0.67245,0.67215,0.67225,515899997.0
2009-08-05 16:15:00,0.6723,0.6723,0.67175,0.67175,700799992.0
2009-08-05 16:16:00,0.67175,0.6721,0.67165,0.672,1203399997.0
2009-08-05 16:17:00,0.672,0.67205,0.6715,0.6715,623600005.0
2009-08-05 16:18:00,0.6715,0.6717,0.67105,0.6712,1253999997.0
2009-08-05 16:19:00,0.67115,0.67145,0.671,0.67145,651400004.0
2009-08-05 16:20:00,0.67145,0.6715,0.67115,0.67135,493400000.0
2009-08-05 16:21:00,0.67135,0.6725,0.67135,0.67225,413400001.0
2009-08-05 16:22:00,0.67245,0.67255,0.67225,0.67235,274599999.0
2009-08-05 16:23:00,0.67245,0.6725,0.67215,0.67235,428399998.0
2009-08-05 16:24:00,0.67235,0.6728,0.67225,0.67275,719400001.0
2009-08-05 16:25:00,0.6728,0.67315,0.67265,0.67315,491599999.0
2009-08-05 16:26:00,0.67315,0.67335,0.67275,0.6728,851199993.0
2009-08-05 16:27:00,0.6728,0.673,0.6722,0.6722,855999995.0
2009-08-05 16:28:00,0.67235,0.67245,0.6721,0.6723,1083999997.0
2009-08-05 16:29:00,0.67225,0.67275,0.67225,0.67275,436199998.0
2009-08-05 16:30:00,0.67275,0.67275,0.67185,0.6725,448799998.0
2009-08-05 16:31:00,0.6725,0.6725,0.67185,0.67185,385400000.0
2009-08-05 16:32:00,0.67185,0.67205,0.67145,0.6715,590599997.0
2009-08-05 16:33:00,0.6716,0.67185,0.6711,0.67125,868600003.0
2009-08-05 16:34:00,0.6712,0.6715,0.6711,0.6713,995799994.0
2009-08-05 16:35:00,0.67145,0.6717,0.6713,0.6716,543400001.0
2009-08-05 16:36:00,0.67155,0.67165,0.67115,0.6714,656000004.0
2009-08-05 16:37:00,0.67135,0.6716,0.67135,0.6715,473400002.0
2009-08-05 16:38:00,0.6714,0.67205,0.6714,0.6719,808400000.0
2009-08-05 16:39:00,0.6719,0.67205,0.6713,0.6715,768799997.0
2009-08-05 16:40:00,0.6715,0.6717,0.6712,0.67145,600399999.0
2009-08-05 16:41:00,0.6715,0.672,0.67145,0.67145,633600004.0
2009-08-05 16:42:00,0.67155,0.6717,0.67125,0.6713,323600003.0
2009-08-05 16:43:00,0.6713,0.6719,0.6711,0.6719,417000000.0
2009-08-05 16:44:00,0.6719,0.672,0.67125,0.67125,204400000.0
2009-08-05 16:45:00,0.6713,0.6715,0.6708,0.6709,411800000.0
2009-08-05 16:46:00,0.6709,0.67135,0.6708,0.67105,417400003.0
2009-08-05 16:47:00,0.6711,0.67115,0.67105,0.67105,181200000.0
2009-08-05 16:48:00,0.67105,0.6714,0.67105,0.6712,403800000.0
2009-08-05 16:49:00,0.6712,0.6716,0.6712,0.67135,626000002.0
2009-08-05 16:50:00,0.67135,0.67155,0.67115,0.6712,573200001.0
2009-08-05 16:51:00,0.6712,0.67125,0.6711,0.6712,561400002.0
2009-08-05 16:52:00,0.6712,0.6716,0.6711,0.6716,1015999992.0
2009-08-05 16:53:00,0.6716,0.6718,0.67135,0.6714,387599998.0
2009-08-05 16:54:00,0.67145,0.6722,0.6714,0.67205,682800003.0
2009-08-05 16:55:00,0.67205,0.67225,0.6719,0.6719,424000003.0
2009-08-05 16:56:00,0.67195,0.67225,0.67195,0.67225,468600000.0
2009-08-05 16:57:00,0.6723,0.6726,0.67225,0.6724,441799999.0
2009-08-05 16:58:00,0.6724,0.67255,0.6722,0.67255,413799999.0
2009-08-05 16:59:00,0.67255,0.67295,0.6725,0.67275,714600004.0
2009-08-05 17:00:00,0.67295,0.67305,0.6724,0.6724,564000003.0
2009-08-05 17:01:00,0.67245,0.67265,0.6724,0.67255,501200002.0
2009-08-05 17:02:00,0.67255,0.67255,0.6723,0.6723,244600000.0
2009-08-05 17:03:00,0.67235,0.67265,0.6723,0.67265,395600000.0
2009-08-05 17:04:00,0.67265,0.6728,0.6725,0.6727,313200000.0
2009-08-05 17:05:00,0.6727,0.6727,0.6724,0.67265,482600000.0
2009-08-05 17:06:00,0.6726,0.6729,0.6725,0.6729,292400000.0
2009-08-05 17:07:00,0.67285,0.6734,0.67285,0.67315,230000000.0
2009-08-05 17:08:00,0.67315,0.6732,0.6726,0.6727,404600000.0
2009-08-05 17:09:00,0.6727,0.6734,0.6727,0.67335,408400000.0
2009-08-05 17:10:00,0.67335,0.6735,0.6733,0.6734,157800001.0
2009-08-05 17:11:00,0.6734,0.6737,0.67335,0.6736,258800000.0
2009-08-05 17:12:00,0.6736,0.67375,0.67335,0.6735,280599999.0
2009-08-05 17:13:00,0.6734,0.67345,0.6734,0.67345,86400000.0
2009-08-05 17:14:00,0.67355,0.67365,0.6735,0.6736,352000000.0
2009-08-05 17:15:00,0.67355,0.6738,0.67335,0.6734,326199999.0
2009-08-05 17:16:00,0.6734,0.67365,0.6733,0.6736,301400000.0
2009-08-05 17:17:00,0.6736,0.67365,0.6735,0.6736,471600001.0
2009-08-05 17:18:00,0.6736,0.6737,0.6736,0.6737,154000000.0
2009-08-05 17:19:00,0.6737,0.6739,0.67355,0.6737,275400000.0
2009-08-05 17:20:00,0.6737,0.6739,0.6736,0.6738,65399999.0
2009-08-05 17:21:00,0.6738,0.67385,0.6736,0.67375,235599998.0
2009-08-05 17:22:00,0.67375,0.67385,0.6737,0.67385,335800000.0
2009-08-05 17:23:00,0.67385,0.67385,0.6735,0.6736,374400002.0
2009-08-05 17:24:00,0.6736,0.6736,0.67325,0.6733,523600001.0
2009-08-05 17:25:00,0.6733,0.67375,0.6733,0.67355,174400000.0
2009-08-05 17:26:00,0.67345,0.67375,0.67345,0.67375,158600000.0
2009-08-05 17:27:00,0.67375,0.67425,0.6737,0.67425,199200000.0
2009-08-05 17:28:00,0.67425,0.67425,0.67415,0.6742,246600002.0
2009-08-05 17:29:00,0.6742,0.67425,0.6741,0.6741,206400000.0
2009-08-05 17:30:00,0.6741,0.6741,0.67375,0.6738,366999999.0
2009-08-05 17:31:00,0.6738,0.674,0.67365,0.67365,409800000.0
2009-08-05 17:32:00,0.6736,0.6738,0.6735,0.67365,409800000.0
2009-08-05 17:33:00,0.67365,0.6737,0.67335,0.67355,208800000.0
2009-08-05 17:34:00,0.67355,0.67355,0.67335,0.6735,128200000.0
2009-08-05 17:35:00,0.6735,0.67375,0.6732,0.67325,322800000.0
2009-08-05 17:36:00,0.6733,0.6734,0.6731,0.67325,290000000.0
2009-08-05 17:37:00,0.67325,0.67325,0.6728,0.6729,154200000.0
2009-08-05 17:38:00,0.673,0.673,0.6725,0.6727,268800000.0
2009-08-05 17:39:00,0.67265,0.6728,0.67245,0.6728,262000000.0
2009-08-05 17:40:00,0.67265,0.6728,0.67265,0.6728,45600000.0
2009-08-05 17:41:00,0.6728,0.6728,0.67245,0.67255,208700000.0
2009-08-05 17:42:00,0.67255,0.67255,0.67245,0.67245,59000000.0
2009-08-05 17:43:00,0.67245,0.67265,0.67245,0.67265,48000000.0
2009-08-05 17:44:00,0.67255,0.67275,0.6725,0.67265,113400000.0
2009-08-05 17:45:00,0.67265,0.6731,0.67265,0.67285,251800001.0
2009-08-05 17:46:00,0.67285,0.67315,0.67285,0.67315,151800000.0
2009-08-05 17:47:00,0.6731,0.6731,0.6727,0.6727,58600000.0
2009-08-05 17:48:00,0.67275,0.67295,0.67275,0.67295,61600000.0
2009-08-05 17:49:00,0.673,0.67305,0.6729,0.67295,79200000.0
2009-08-05 17:50:00,0.67305,0.6731,0.6729,0.67295,162400001.0
2009-08-05 17:51:00,0.67295,0.67315,0.6729,0.6731,105400000.0
2009-08-05 17:52:00,0.67305,0.67315,0.673,0.67305,54400000.0
2009-08-05 17:53:00,0.673,0.673,0.67255,0.67295,274000001.0
2009-08-05 17:54:00,0.673,0.6732,0.6728,0.6728,175200000.0
2009-08-05 17:55:00,0.67275,0.67285,0.67255,0.67275,244600001.0
2009-08-05 17:56:00,0.67275,0.67275,0.67225,0.6723,167400000.0
2009-08-05 17:57:00,0.67235,0.67235,0.67205,0.6721,98200000.0
2009-08-05 17:58:00,0.67205,0.67205,0.67175,0.67185,201700001.0
2009-08-05 17:59:00,0.67185,0.67225,0.67165,0.67185,164200000.0
2009-08-05 18:00:00,0.67185,0.672,0.6718,0.67185,193200000.0
2009-08-05 18:01:00,0.6719,0.67195,0.6718,0.6718,134100002.0
2009-08-05 18:02:00,0.67175,0.6721,0.6717,0.67195,186600000.0
2009-08-05 18:03:00,0.67195,0.6724,0.67195,0.6723,110600001.0
2009-08-05 18:04:00,0.67215,0.6725,0.67215,0.6725,88600000.0
2009-08-05 18:05:00,0.6725,0.6725,0.672,0.67215,151600000.0
2009-08-05 18:06:00,0.67205,0.67205,0.67175,0.67195,408000000.0
2009-08-05 18:07:00,0.67185,0.67185,0.67185,0.67185,60800000.0
2009-08-05 18:08:00,0.67185,0.672,0.6716,0.672,147200000.0
2009-08-05 18:09:00,0.672,0.672,0.6717,0.67185,182200000.0
2009-08-05 18:10:00,0.67185,0.672,0.6717,0.6718,51000000.0
2009-08-05 18:11:00,0.67175,0.6721,0.67175,0.67205,126000000.0
2009-08-05 18:12:00,0.6721,0.6723,0.6721,0.67225,85800000.0
2009-08-05 18:13:00,0.67225,0.6727,0.67225,0.6727,138400002.0
2009-08-05 18:14:00,0.6726,0.67265,0.67255,0.6726,411800000.0
2009-08-05 18:15:00,0.67265,0.6727,0.6726,0.67265,61600001.0
2009-08-05 18:16:00,0.6727,0.6727,0.6727,0.6727,9600000.0
2009-08-05 18:17:00,0.6727,0.67275,0.67255,0.67275,358600000.0
2009-08-05 18:18:00,0.67275,0.6731,0.67275,0.6731,336800000.0
2009-08-05 18:19:00,0.67315,0.67325,0.67315,0.67325,6400000.0
2009-08-05 18:20:00,0.67325,0.6735,0.6731,0.6735,185200000.0
2009-08-05 18:21:00,0.6735,0.6738,0.67345,0.6738,169600000.0
2009-08-05 18:22:00,0.6739,0.67415,0.67365,0.6741,77600000.0
2009-08-05 18:23:00,0.6741,0.6741,0.6736,0.67365,275400000.0
2009-08-05 18:24:00,0.6737,0.6738,0.67345,0.6737,401800000.0
2009-08-05 18:25:00,0.67365,0.6737,0.67325,0.6733,356200003.0
2009-08-05 18:26:00,0.67335,0.67355,0.6733,0.6734,197000001.0
2009-08-05 18:27:00,0.6734,0.6734,0.6733,0.6733,353199999.0
2009-08-05 18:28:00,0.6733,0.6733,0.6733,0.6733,246399999.0
2009-08-05 18:29:00,0.6733,0.6733,0.6732,0.67325,385600005.0
2009-08-05 18:30:00,0.6733,0.6733,0.6733,0.6733,59800000.0
2009-08-05 18:31:00,0.6733,0.67335,0.6733,0.6733,134000000.0
2009-08-05 18:32:00,0.6733,0.67345,0.6733,0.67345,96400000.0
2009-08-05 18:33:00,0.67345,0.67365,0.67345,0.6736,122800000.0
2009-08-05 18:34:00,0.6736,0.67375,0.6734,0.6734,124600000.0
2009-08-05 18:35:00,0.67345,0.67365,0.6733,0.6734,338399997.0
2009-08-05 18:36:00,0.6734,0.6734,0.6732,0.6732,222399999.0
2009-08-05 18:37:00,0.6732,0.67335,0.6732,0.6732,147600000.0
2009-08-05 18:38:00,0.6732,0.6732,0.67315,0.6732,108200000.0
2009-08-05 18:39:00,0.6732,0.6732,0.6732,0.6732,8000000.0
2009-08-05 18:40:00,0.6732,0.6732,0.67305,0.6731,160400000.0
2009-08-05 18:41:00,0.6731,0.6732,0.6731,0.6732,113800000.0
2009-08-05 18:42:00,0.6733,0.6736,0.67305,0.67305,203199999.0
2009-08-05 18:43:00,0.67305,0.67345,0.67305,0.67325,182800001.0
2009-08-05 18:44:00,0.67325,0.67325,0.673,0.673,61600000.0
2009-08-05 18:45:00,0.673,0.673,0.6725,0.6727,141400000.0
2009-08-05 18:46:00,0.67265,0.6734,0.67265,0.67325,339800000.0
2009-08-05 18:47:00,0.67325,0.67325,0.67275,0.673,574900003.0
2009-08-05 18:48:00,0.673,0.6731,0.6728,0.67305,155600000.0
2009-08-05 18:49:00,0.67305,0.6731,0.67305,0.6731,92200000.0
2009-08-05 18:50:00,0.6731,0.6732,0.67305,0.6731,113200001.0
2009-08-05 18:51:00,0.6731,0.67325,0.6731,0.67315,34400000.0
2009-08-05 18:52:00,0.6731,0.6731,0.6731,0.6731,99000000.0
2009-08-05 18:53:00,0.6731,0.6731,0.6731,0.6731,104000000.0
2009-08-05 18:54:00,0.6732,0.6732,0.67315,0.67315,51200000.0
2009-08-05 18:55:00,0.67305,0.67325,0.67295,0.67325,241399996.0
2009-08-05 18:56:00,0.6731,0.6732,0.673,0.67305,143599999.0
2009-08-05 18:57:00,0.67305,0.67315,0.673,0.67315,101200000.0
2009-08-05 18:58:00,0.6731,0.6731,0.6731,0.6731,1200000.0
2009-08-05 18:59:00,0.6731,0.6731,0.6725,0.6725,207400000.0
2009-08-05 19:00:00,0.6726,0.6726,0.6725,0.6726,144400000.0
2009-08-05 19:01:00,0.67255,0.67255,0.67255,0.67255,277600002.0
2009-08-05 19:02:00,0.67255,0.67305,0.67255,0.67285,399400000.0
2009-08-05 19:03:00,0.6728,0.67305,0.67275,0.67305,359600000.0
2009-08-05 19:04:00,0.6731,0.6731,0.67265,0.6728,522800002.0
2009-08-05 19:05:00,0.67275,0.67275,0.6725,0.67275,376199999.0
2009-08-05 19:06:00,0.6727,0.6729,0.67225,0.67265,496200002.0
2009-08-05 19:07:00,0.67255,0.6728,0.67215,0.67255,548200001.0
2009-08-05 19:08:00,0.67255,0.67255,0.67225,0.6723,304799997.0
2009-08-05 19:09:00,0.67245,0.67245,0.67235,0.67235,160799999.0
2009-08-05 19:10:00,0.67235,0.67235,0.67225,0.6723,114800000.0
2009-08-05 19:11:00,0.67235,0.6725,0.67235,0.6725,92000000.0
2009-08-05 19:12:00,0.67255,0.673,0.67255,0.673,432400000.0
2009-08-05 19:13:00,0.673,0.6731,0.67295,0.67295,397200000.0
2009-08-05 19:14:00,0.673,0.673,0.67285,0.6729,161000000.0
2009-08-05 19:15:00,0.67285,0.6729,0.6726,0.6727,185000001.0
2009-08-05 19:16:00,0.6727,0.67295,0.67265,0.67285,166600000.0
2009-08-05 19:17:00,0.6729,0.67305,0.6729,0.67295,85600000.0
2009-08-05 19:18:00,0.67295,0.67345,0.67295,0.67335,369200002.0
2009-08-05 19:19:00,0.67307,0.67323,0.6729,0.67312,152000000.0
2009-08-05 19:20:00,0.6733,0.6733,0.673,0.6731,82400000.0
2009-08-05 19:21:00,0.6731,0.6732,0.6731,0.6731,12000000.0
2009-08-05 19:22:00,0.6731,0.6735,0.6731,0.6734,61899999.0
2009-08-05 19:23:00,0.6734,0.67355,0.67335,0.6734,197799998.0
2009-08-05 19:24:00,0.6734,0.6737,0.6734,0.6737,157200000.0
2009-08-05 19:25:00,0.6738,0.6738,0.67375,0.6738,9600000.0
2009-08-05 19:26:00,0.6739,0.67435,0.6738,0.6741,128000000.0
2009-08-05 19:27:00,0.67405,0.6743,0.67405,0.67425,57199999.0
2009-08-05 19:28:00,0.6741,0.6743,0.6741,0.6741,144399999.0
2009-08-05 19:29:00,0.6742,0.6743,0.6741,0.6742,182800000.0
2009-08-05 19:30:00,0.6742,0.67435,0.6742,0.67435,33800000.0
2009-08-05 19:31:00,0.67435,0.67435,0.674,0.6741,42600000.0
2009-08-05 19:32:00,0.674,0.6741,0.67385,0.6741,246799999.0
2009-08-05 19:33:00,0.6741,0.6741,0.67405,0.6741,78000000.0
2009-08-05 19:34:00,0.6741,0.6742,0.67405,0.67415,62600000.0
2009-08-05 19:35:00,0.67415,0.6742,0.6741,0.6741,72800000.0
2009-08-05 19:36:00,0.6741,0.6742,0.6741,0.6741,133800000.0
2009-08-05 19:37:00,0.6741,0.6742,0.6741,0.6741,204600000.0
2009-08-05 19:38:00,0.67405,0.6741,0.6739,0.67395,269600003.0
2009-08-05 19:39:00,0.67395,0.67395,0.67395,0.67395,9800000.0
2009-08-05 19:40:00,0.67395,0.6743,0.67395,0.6743,30400000.0
2009-08-05 19:41:00,0.6743,0.6745,0.6736,0.6739,285400000.0
2009-08-05 19:42:00,0.6738,0.67395,0.6736,0.67395,264000000.0
2009-08-05 19:43:00,0.67385,0.674,0.67365,0.67365,318800002.0
2009-08-05 19:44:00,0.6737,0.6737,0.67345,0.6735,290199995.0
2009-08-05 19:45:00,0.6735,0.6737,0.6735,0.6736,119000000.0
2009-08-05 19:46:00,0.6736,0.6737,0.6727,0.67345,372399999.0
2009-08-05 19:47:00,0.6734,0.67365,0.6734,0.6736,258400000.0
2009-08-05 19:48:00,0.6736,0.6736,0.6731,0.67335,304600000.0
2009-08-05 19:49:00,0.67335,0.67335,0.67335,0.67335,87000000.0
2009-08-05 19:50:00,0.6734,0.6734,0.67315,0.6732,363600000.0
2009-08-05 19:51:00,0.6733,0.6735,0.67325,0.67335,142800000.0
2009-08-05 19:52:00,0.6734,0.67345,0.67335,0.67345,125200000.0
2009-08-05 19:53:00,0.6734,0.67345,0.6734,0.6734,202600000.0
2009-08-05 19:54:00,0.6735,0.6736,0.6734,0.6734,78000000.0
2009-08-05 19:55:00,0.6735,0.6739,0.6735,0.6739,70200000.0
2009-08-05 19:56:00,0.6739,0.674,0.6739,0.6739,74200000.0
2009-08-05 19:57:00,0.6739,0.6739,0.6738,0.6739,177800000.0
2009-08-05 19:58:00,0.67385,0.67395,0.6738,0.6738,182000000.0
2009-08-05 19:59:00,0.67375,0.67375,0.6735,0.6736,397400001.0
2009-08-05 20:00:00,0.6736,0.6736,0.6736,0.6736,44400000.0
2009-08-05 20:01:00,0.6736,0.6736,0.6736,0.6736,7400000.0
2009-08-05 20:02:00,0.6736,0.67375,0.67355,0.6737,185800000.0
2009-08-05 20:03:00,0.6737,0.67375,0.67365,0.67365,131800001.0
2009-08-05 20:04:00,0.67365,0.674,0.67365,0.674,96600001.0
2009-08-05 20:05:00,0.6739,0.6739,0.6738,0.67385,136600002.0
2009-08-05 20:06:00,0.6738,0.6738,0.6737,0.67375,105400000.0
2009-08-05 20:07:00,0.67375,0.67375,0.67365,0.6737,201600003.0
2009-08-05 20:08:00,0.6737,0.67375,0.6737,0.67375,57400001.0
2009-08-05 20:09:00,0.67375,0.67375,0.6735,0.6735,293599999.0
2009-08-05 20:10:00,0.6735,0.6737,0.6733,0.6736,269600000.0
2009-08-05 20:11:00,0.6736,0.6737,0.67335,0.67355,425200002.0
2009-08-05 20:12:00,0.67355,0.6736,0.6734,0.6736,204200000.0
2009-08-05 20:13:00,0.6736,0.6737,0.6735,0.6737,85400000.0
2009-08-05 20:14:00,0.67365,0.6737,0.6736,0.6737,88000000.0
2009-08-05 20:15:00,0.67365,0.67375,0.67365,0.6737,99000000.0
2009-08-05 20:16:00,0.6737,0.6737,0.6737,0.6737,46200000.0
2009-08-05 20:17:00,0.6737,0.6737,0.6736,0.6737,49900000.0
2009-08-05 20:18:00,0.6736,0.6738,0.6736,0.67375,64400000.0
2009-08-05 20:19:00,0.67375,0.67395,0.67375,0.6738,194800002.0
2009-08-05 20:20:00,0.67385,0.674,0.67385,0.67385,215000002.0
2009-08-05 20:21:00,0.6738,0.6738,0.6736,0.6737,276000000.0
2009-08-05 20:22:00,0.6737,0.67395,0.6737,0.67385,349000000.0
2009-08-05 20:23:00,0.67385,0.6741,0.6738,0.67385,299200001.0
2009-08-05 20:24:00,0.67385,0.67395,0.67385,0.67385,215400002.0
2009-08-05 20:25:00,0.67395,0.67405,0.6739,0.6739,302000002.0
2009-08-05 20:26:00,0.6739,0.67395,0.67375,0.6738,191999999.0
2009-08-05 20:27:00,0.6738,0.6741,0.6738,0.6741,287000000.0
2009-08-05 20:28:00,0.6741,0.6741,0.6737,0.6738,336599998.0
2009-08-05 20:29:00,0.6738,0.6739,0.6738,0.6739,158599999.0
2009-08-05 20:30:00,0.6739,0.6741,0.6738,0.6738,273000000.0
2009-08-05 20:31:00,0.6738,0.67395,0.6738,0.67395,115000001.0
2009-08-05 20:32:00,0.674,0.674,0.6739,0.67395,56400000.0
2009-08-05 20:33:00,0.67395,0.67415,0.67395,0.67415,360800003.0
2009-08-05 20:34:00,0.67405,0.6742,0.674,0.6742,236599997.0
2009-08-05 20:35:00,0.67435,0.6744,0.67435,0.67435,128000000.0
2009-08-05 20:36:00,0.67435,0.67435,0.6742,0.6742,179799999.0
2009-08-05 20:37:00,0.67415,0.6742,0.67415,0.67415,132000000.0
2009-08-05 20:38:00,0.6742,0.67435,0.6742,0.67435,69000000.0
2009-08-05 20:39:00,0.67425,0.67465,0.67425,0.67455,164400001.0
2009-08-05 20:40:00,0.67455,0.6746,0.67415,0.6746,251999999.0
2009-08-05 20:41:00,0.6746,0.67475,0.67435,0.6744,125000000.0
2009-08-05 20:42:00,0.6745,0.67475,0.6744,0.67475,37200000.0
2009-08-05 20:43:00,0.6748,0.6748,0.6748,0.6748,9600000.0
2009-08-05 20:44:00,0.6748,0.6748,0.67475,0.67475,9600000.0
2009-08-05 20:45:00,0.67475,0.67475,0.67475,0.67475,14400000.0
2009-08-05 20:46:00,0.67475,0.67475,0.6744,0.6744,38200000.0
2009-08-05 20:47:00,0.67435,0.67445,0.6743,0.6743,342000000.0
2009-08-05 20:48:00,0.6743,0.67435,0.6743,0.6743,46600000.0
2009-08-05 20:49:00,0.6743,0.6746,0.6743,0.6744,267400003.0
2009-08-05 20:50:00,0.6744,0.6745,0.6743,0.6743,231800000.0
2009-08-05 20:51:00,0.67425,0.67425,0.67425,0.67425,49400000.0
2009-08-05 20:52:00,0.67425,0.67425,0.6742,0.67425,214400001.0
2009-08-05 20:53:00,0.67425,0.67425,0.6742,0.67425,292600001.0
2009-08-05 20:54:00,0.67425,0.6743,0.6742,0.6742,360600000.0
2009-08-05 20:55:00,0.6743,0.6743,0.67425,0.6743,94200000.0
2009-08-05 20:56:00,0.6743,0.6743,0.6743,0.6743,127400000.0
2009-08-05 20:57:00,0.6743,0.6743,0.6743,0.6743,67200000.0
2009-08-05 20:58:00,0.67413,0.67425,0.67407,0.67412,413800000.0
2009-08-05 20:59:00,0.6743,0.67435,0.67405,0.6743,432100000.0
2009-08-05 21:00:00,0.6742,0.6742,0.6741,0.6742,130400003.0
2009-08-05 21:01:00,0.6742,0.6744,0.6741,0.6741,309000001.0
2009-08-05 21:02:00,0.6742,0.6745,0.6742,0.6745,87200000.0
2009-08-05 21:03:00,0.6745,0.6745,0.67425,0.6743,112000000.0
2009-08-05 21:04:00,0.67425,0.6744,0.6742,0.67435,328000001.0
2009-08-05 21:05:00,0.6744,0.6744,0.67435,0.67435,82800000.0
2009-08-05 21:06:00,0.67435,0.6744,0.67435,0.6744,46000000.0
2009-08-05 21:07:00,0.67435,0.6745,0.67435,0.67435,132800000.0
2009-08-05 21:08:00,0.67435,0.67435,0.6742,0.67425,80600000.0
2009-08-05 21:09:00,0.67425,0.6743,0.67425,0.6743,16000000.0
2009-08-05 21:10:00,0.67425,0.67425,0.67425,0.67425,19600000.0
2009-08-05 21:11:00,0.67385,0.67412,0.67367,0.67412,142000000.0
2009-08-05 21:12:00,0.6743,0.6743,0.6743,0.6743,14800000.0
2009-08-05 21:13:00,0.6743,0.6743,0.6743,0.6743,7400000.0
2009-08-05 21:14:00,0.6743,0.6743,0.67425,0.67425,33000000.0
2009-08-05 21:15:00,0.67401,0.67412,0.67374,0.67402,120600000.0
2009-08-05 21:16:00,0.67425,0.67425,0.67425,0.67425,4800000.0
2009-08-05 21:17:00,0.6741,0.67418,0.67383,0.67393,140800000.0
2009-08-05 21:18:00,0.6742,0.6742,0.6741,0.6741,26800000.0
2009-08-05 21:19:00,0.67395,0.67407,0.67393,0.67395,85400000.0
2009-08-05 21:20:00,0.67398,0.67405,0.67385,0.67385,135800000.0
2009-08-05 21:21:00,0.67363,0.67399,0.67351,0.6738,331900000.0
2009-08-05 21:22:00,0.67372,0.67398,0.67365,0.67398,221000000.0
2009-08-05 21:23:00,0.6741,0.6741,0.6741,0.6741,50200000.0
2009-08-05 21:24:00,0.67408,0.6741,0.67376,0.67376,323600000.0
2009-08-05 21:25:00,0.6741,0.6741,0.67405,0.6741,300600000.0
2009-08-05 21:26:00,0.67435,0.67445,0.67405,0.67425,122999998.0
2009-08-05 21:27:00,0.67425,0.67425,0.67425,0.67425,25600001.0
2009-08-05 21:28:00,0.6743,0.67435,0.67425,0.67425,265600000.0
2009-08-05 21:29:00,0.67425,0.67425,0.67425,0.67425,112000000.0
2009-08-05 21:30:00,0.67415,0.67415,0.67415,0.67415,14800000.0
2009-08-05 21:31:00,0.67365,0.674,0.6736,0.67387,103000000.0
2009-08-05 21:32:00,0.6741,0.6741,0.67365,0.67365,251600001.0
2009-08-05 21:33:00,0.67365,0.6737,0.67315,0.67325,417400001.0
2009-08-05 21:34:00,0.67325,0.6733,0.6732,0.6732,62200000.0
2009-08-05 21:35:00,0.6732,0.67325,0.6732,0.67325,80000000.0
2009-08-05 21:36:00,0.67325,0.67325,0.67325,0.67325,115200000.0
2009-08-05 21:37:00,0.67325,0.67325,0.67325,0.67325,19200000.0
2009-08-05 21:38:00,0.67325,0.67335,0.673,0.673,261399999.0
2009-08-05 21:39:00,0.673,0.67315,0.6729,0.67315,78800000.0
2009-08-05 21:40:00,0.67305,0.67315,0.673,0.6731,161199999.0
2009-08-05 21:41:00,0.673,0.6731,0.673,0.6731,111199999.0
2009-08-05 21:42:00,0.673,0.6733,0.6724,0.67275,254600001.0
2009-08-05 21:43:00,0.67275,0.67305,0.6726,0.673,226600003.0
2009-08-05 21:44:00,0.6727,0.67275,0.6727,0.67275,73400000.0
2009-08-05 21:45:00,0.67275,0.67285,0.67275,0.67285,22800000.0
2009-08-05 21:46:00,0.6729,0.67295,0.6729,0.67295,81600000.0
2009-08-05 21:47:00,0.67295,0.67295,0.67295,0.67295,22800000.0
2009-08-05 21:48:00,0.67295,0.67295,0.6728,0.6728,75800000.0
2009-08-05 21:49:00,0.67265,0.67265,0.6726,0.6726,48000001.0
2009-08-05 21:50:00,0.67255,0.6726,0.67255,0.6726,21200000.0
2009-08-05 21:51:00,0.6726,0.67285,0.6726,0.6728,283600000.0
2009-08-05 21:52:00,0.67295,0.67295,0.67285,0.67285,45200000.0
2009-08-05 21:53:00,0.6725,0.67278,0.6725,0.67261,100600000.0
2009-08-05 21:54:00,0.67285,0.67285,0.67285,0.67285,24800000.0
2009-08-05 21:55:00,0.6729,0.6729,0.6729,0.6729,24400000.0
2009-08-05 21:56:00,0.6729,0.6729,0.6729,0.6729,3200000.0
2009-08-05 21:57:00,0.67285,0.67295,0.67285,0.67295,63200000.0
2009-08-05 21:58:00,0.67295,0.6734,0.67295,0.6734,216399997.0
2009-08-05 21:59:00,0.6735,0.6739,0.67345,0.6739,67200000.0
2009-08-05 22:00:00,0.67385,0.6739,0.67385,0.6739,30800000.0
2009-08-05 22:01:00,0.6739,0.6739,0.6739,0.6739,7400000.0
2009-08-05 22:02:00,0.67367,0.67372,0.67344,0.67352,217400001.0
2009-08-05 22:03:00,0.67375,0.67385,0.67363,0.6738,115200000.0
2009-08-05 22:04:00,0.6739,0.6739,0.6739,0.6739,14800000.0
2009-08-05 22:05:00,0.6739,0.6741,0.6739,0.6741,83600000.0
2009-08-05 22:06:00,0.6741,0.67415,0.67405,0.67405,45999999.0
2009-08-05 22:07:00,0.67415,0.67415,0.6737,0.6737,149800000.0
2009-08-05 22:08:00,0.6739,0.67415,0.6739,0.67415,19600000.0
2009-08-05 22:09:00,0.6741,0.6742,0.67405,0.67415,121200000.0
2009-08-05 22:10:00,0.6742,0.6742,0.67405,0.6741,166400000.0
2009-08-05 22:11:00,0.67371,0.67408,0.67371,0.67377,76600000.0
2009-08-05 22:12:00,0.67415,0.67415,0.6741,0.6741,13800000.0
2009-08-05 22:13:00,0.67397,0.67397,0.67393,0.67393,9600000.0
2009-08-05 22:14:00,0.6741,0.6741,0.674,0.6741,52000000.0
2009-08-05 22:15:00,0.67352,0.67388,0.67352,0.67376,89600000.0
2009-08-05 22:16:00,0.6741,0.6741,0.674,0.67405,56800000.0
2009-08-05 22:17:00,0.6737,0.6737,0.6737,0.6737,14800000.0
2009-08-05 22:18:00,0.67332,0.67344,0.67329,0.67332,75000001.0
2009-08-05 22:19:00,0.67362,0.67366,0.67358,0.67366,49600000.0
2009-08-05 22:20:00,0.67369,0.67369,0.67359,0.6736,56000000.0
2009-08-05 22:21:00,0.67375,0.67375,0.6736,0.67375,82200000.0
2009-08-05 22:22:00,0.6738,0.674,0.6738,0.67385,127200000.0
2009-08-05 22:23:00,0.674,0.674,0.6739,0.6739,33600000.0
2009-08-05 22:24:00,0.67363,0.67363,0.67339,0.67351,48200000.0
2009-08-05 22:25:00,0.67339,0.6738,0.67339,0.67365,57600000.0
2009-08-05 22:26:00,0.6736,0.67381,0.67351,0.67378,106199998.0
2009-08-05 22:27:00,0.67376,0.67376,0.67352,0.67366,53600000.0
2009-08-05 22:28:00,0.6738,0.6738,0.6738,0.6738,7400000.0
2009-08-05 22:29:00,0.67385,0.67385,0.67385,0.67385,13800000.0
2009-08-05 22:30:00,0.67385,0.67385,0.67385,0.67385,7400000.0
2009-08-05 22:31:00,0.67344,0.67366,0.67343,0.67363,114599999.0
2009-08-05 22:32:00,0.67364,0.67376,0.67358,0.67362,90399999.0
2009-08-05 22:33:00,0.67362,0.67364,0.6736,0.6736,23400000.0
2009-08-05 22:34:00,0.67358,0.6737,0.67351,0.6737,88200000.0
2009-08-05 22:35:00,0.67363,0.67371,0.67352,0.67371,185200002.0
2009-08-05 22:36:00,0.67365,0.67373,0.67357,0.67371,103200000.0
2009-08-05 22:37:00,0.674,0.67405,0.674,0.67405,41800000.0
2009-08-05 22:38:00,0.6741,0.6741,0.674,0.6741,80200000.0
2009-08-05 22:39:00,0.6741,0.6741,0.6741,0.6741,10600000.0
2009-08-05 22:40:00,0.67363,0.67414,0.67363,0.67368,153599999.0
2009-08-05 22:41:00,0.67388,0.67407,0.67388,0.67397,227799998.0
2009-08-05 22:42:00,0.67375,0.67389,0.6737,0.67377,104400000.0
2009-08-05 22:43:00,0.67378,0.67391,0.67374,0.67378,95600000.0
2009-08-05 22:44:00,0.6742,0.6742,0.6741,0.6742,28800000.0
2009-08-05 22:45:00,0.67415,0.67415,0.6736,0.67365,49000000.0
2009-08-05 22:46:00,0.6738,0.6738,0.6738,0.6738,28200000.0
2009-08-05 22:47:00,0.6738,0.6738,0.67375,0.6738,26200000.0
2009-08-05 22:48:00,0.67375,0.6738,0.6737,0.6738,38999999.0
2009-08-05 22:49:00,0.67375,0.67375,0.6737,0.6737,32200000.0
2009-08-05 22:50:00,0.6737,0.67375,0.6737,0.67375,9800000.0
2009-08-05 22:51:00,0.6739,0.67395,0.67375,0.67375,36200000.0
2009-08-05 22:52:00,0.6737,0.6738,0.6737,0.6738,60600000.0
2009-08-05 22:53:00,0.6737,0.67375,0.6737,0.67375,22200000.0
2009-08-05 22:54:00,0.6737,0.6737,0.67315,0.67335,444600002.0
2009-08-05 22:55:00,0.67335,0.67335,0.6733,0.6733,54000000.0
2009-08-05 22:56:00,0.6733,0.6733,0.67315,0.6733,33000000.0
2009-08-05 22:57:00,0.6733,0.6733,0.6732,0.6733,53200000.0
2009-08-05 22:58:00,0.6733,0.6733,0.6729,0.6729,110000000.0
2009-08-05 22:59:00,0.673,0.673,0.6726,0.6726,13600000.0
2009-08-05 23:00:00,0.6726,0.6726,0.6723,0.67255,14400000.0
2009-08-05 23:01:00,0.6725,0.6725,0.6725,0.6725,3200000.0
2009-08-05 23:02:00,0.6725,0.67285,0.6725,0.67275,45600000.0
2009-08-05 23:03:00,0.6726,0.6726,0.6726,0.6726,4800000.0
2009-08-05 23:04:00,0.6725,0.6727,0.6725,0.6727,16000000.0
2009-08-05 23:05:00,0.67255,0.6727,0.6725,0.6727,33600000.0
2009-08-05 23:06:00,0.67275,0.67295,0.67275,0.67295,44800000.0
2009-08-05 23:07:00,0.67305,0.67305,0.6728,0.67285,54400000.0
2009-08-05 23:08:00,0.6728,0.6728,0.6728,0.6728,6400000.0
2009-08-05 23:09:00,0.6726,0.67275,0.67255,0.67255,57600000.0
2009-08-05 23:10:00,0.67265,0.67265,0.67265,0.67265,4800000.0
2009-08-05 23:11:00,0.67275,0.67275,0.67265,0.67265,56000000.0
2009-08-05 23:12:00,0.67265,0.67265,0.67265,0.67265,4800000.0
2009-08-05 23:13:00,0.67275,0.67275,0.67275,0.67275,8600000.0
2009-08-05 23:14:00,0.67242,0.67251,0.67231,0.6725,291600000.0
2009-08-05 23:15:00,0.67245,0.67253,0.67234,0.67246,44000000.0
2009-08-05 23:16:00,0.67245,0.67249,0.67244,0.67244,46800000.0
2009-08-05 23:17:00,0.67275,0.6728,0.67275,0.6728,36600000.0
2009-08-05 23:18:00,0.67265,0.67281,0.67265,0.67275,237200000.0
2009-08-05 23:19:00,0.673,0.673,0.67285,0.67285,58200000.0
2009-08-05 23:20:00,0.6724,0.67249,0.67224,0.67237,52800000.0
2009-08-05 23:21:00,0.67246,0.67252,0.67246,0.67252,12800000.0
2009-08-05 23:22:00,0.67285,0.67285,0.67195,0.6722,58600000.0
2009-08-05 23:23:00,0.6722,0.6724,0.6722,0.6724,54000000.0
2009-08-05 23:24:00,0.67202,0.67224,0.67195,0.6721,101400000.0
2009-08-05 23:25:00,0.6725,0.6727,0.6725,0.6727,10400000.0
2009-08-05 23:26:00,0.67275,0.67275,0.6727,0.6727,77800000.0
2009-08-05 23:27:00,0.6727,0.6728,0.6727,0.6728,20800000.0
2009-08-05 23:28:00,0.6731,0.6731,0.673,0.673,71600000.0
2009-08-05 23:29:00,0.673,0.673,0.673,0.673,3600000.0
2009-08-05 23:30:00,0.67315,0.67325,0.673,0.673,41000000.0
2009-08-05 23:31:00,0.67315,0.67315,0.67315,0.67315,30400000.0
2009-08-05 23:32:00,0.67315,0.67355,0.6728,0.67355,291400000.0
2009-08-05 23:33:00,0.67365,0.67365,0.6733,0.6733,38800000.0
2009-08-05 23:34:00,0.6733,0.6734,0.6732,0.6733,81600000.0
2009-08-05 23:35:00,0.6733,0.67365,0.6733,0.67355,112400000.0
2009-08-05 23:36:00,0.67336,0.67336,0.67329,0.67332,28200000.0
2009-08-05 23:37:00,0.67325,0.67355,0.6731,0.67335,140000000.0
2009-08-05 23:38:00,0.67335,0.67335,0.67335,0.67335,12200000.0
2009-08-05 23:39:00,0.67335,0.6734,0.6733,0.67335,47400000.0
2009-08-05 23:40:00,0.67325,0.67335,0.67325,0.67335,22600000.0
2009-08-05 23:41:00,0.67315,0.67315,0.67315,0.67315,7400000.0
2009-08-05 23:42:00,0.67325,0.67325,0.67325,0.67325,15600000.0
2009-08-05 23:43:00,0.67325,0.67345,0.67325,0.67325,76600000.0
2009-08-05 23:44:00,0.67325,0.67335,0.67325,0.67335,9600000.0
2009-08-05 23:45:00,0.67345,0.67345,0.67345,0.67345,4800000.0
2009-08-05 23:46:00,0.6734,0.67355,0.6734,0.67355,21800000.0
2009-08-05 23:47:00,0.67315,0.67329,0.67307,0.67311,307600000.0
2009-08-05 23:48:00,0.67355,0.67355,0.67355,0.67355,4800000.0
2009-08-05 23:49:00,0.67345,0.67355,0.67345,0.67355,35600000.0
2009-08-05 23:50:00,0.67345,0.67355,0.67325,0.67355,54600000.0
2009-08-05 23:51:00,0.67355,0.67355,0.6732,0.6732,39400000.0
2009-08-05 23:52:00,0.6733,0.6735,0.6733,0.6735,44000000.0
2009-08-05 23:53:00,0.67355,0.67385,0.67355,0.67385,131400001.0
2009-08-05 23:54:00,0.67343,0.67353,0.67331,0.67348,69600000.0
2009-08-05 23:55:00,0.67344,0.67357,0.67338,0.67343,59000000.0
2009-08-05 23:56:00,0.67345,0.67355,0.6734,0.67347,118200000.0
2009-08-05 23:57:00,0.67337,0.67349,0.67337,0.67339,49000000.0
2009-08-05 23:58:00,0.67364,0.67369,0.6736,0.6736,100200000.0
2009-08-05 23:59:00,0.67358,0.67377,0.67358,0.67366,265800000.0
2009-08-06 00:00:00,0.67375,0.67375,0.6737,0.6737,17600000.0
2009-08-06 00:01:00,0.67375,0.67375,0.67375,0.67375,1000000.0
2009-08-06 00:02:00,0.67395,0.67425,0.67375,0.67375,144000000.0
2009-08-06 00:03:00,0.6737,0.6737,0.6737,0.6737,14800000.0
2009-08-06 00:04:00,0.6738,0.6739,0.6738,0.6739,48000000.0
2009-08-06 00:05:00,0.6739,0.67395,0.67345,0.6739,126600000.0
2009-08-06 00:06:00,0.6739,0.67395,0.6738,0.6739,38000000.0
2009-08-06 00:07:00,0.6738,0.6741,0.6738,0.67385,134800000.0
2009-08-06 00:08:00,0.6738,0.67385,0.6738,0.67385,5000000.0
2009-08-06 00:09:00,0.67355,0.67375,0.6734,0.67375,24400000.0
2009-08-06 00:10:00,0.6737,0.6737,0.6737,0.6737,9600000.0
2009-08-06 00:11:00,0.67335,0.67335,0.67335,0.67335,4800000.0
2009-08-06 00:12:00,0.67335,0.67335,0.67295,0.67295,233800003.0
2009-08-06 00:13:00,0.67295,0.673,0.6729,0.673,97800001.0
2009-08-06 00:14:00,0.6731,0.67315,0.6726,0.6731,140700000.0
2009-08-06 00:15:00,0.6731,0.6731,0.6731,0.6731,3000000.0
2009-08-06 00:16:00,0.67257,0.6729,0.67256,0.67275,152600000.0
2009-08-06 00:17:00,0.67277,0.67297,0.67276,0.67297,62800000.0
2009-08-06 00:18:00,0.6731,0.6731,0.6726,0.67265,99600000.0
2009-08-06 00:19:00,0.67265,0.673,0.6721,0.6725,123200000.0
2009-08-06 00:20:00,0.67265,0.67265,0.6726,0.6726,44200000.0
2009-08-06 00:21:00,0.6726,0.673,0.6724,0.67255,375800000.0
2009-08-06 00:22:00,0.6727,0.6732,0.6724,0.67255,404400000.0
2009-08-06 00:23:00,0.6726,0.6728,0.6726,0.67275,24200000.0
2009-08-06 00:24:00,0.67275,0.67285,0.67275,0.6728,120400000.0
2009-08-06 00:25:00,0.6729,0.67295,0.6728,0.67295,56400000.0
2009-08-06 00:26:00,0.67285,0.67285,0.6728,0.6728,18400000.0
2009-08-06 00:27:00,0.67268,0.6728,0.67257,0.67266,587800000.0
2009-08-06 00:28:00,0.6729,0.6729,0.6729,0.6729,38600000.0
2009-08-06 00:29:00,0.673,0.673,0.673,0.673,1000000.0
2009-08-06 00:30:00,0.67295,0.67295,0.67295,0.67295,15000000.0
2009-08-06 00:31:00,0.67295,0.6731,0.67295,0.67295,35400000.0
2009-08-06 00:32:00,0.67295,0.673,0.67295,0.67295,36000000.0
2009-08-06 00:33:00,0.67295,0.67295,0.67295,0.67295,4800000.0
2009-08-06 00:34:00,0.67267,0.67281,0.67254,0.67265,108399999.0
2009-08-06 00:35:00,0.67265,0.67277,0.67259,0.67264,48000000.0
2009-08-06 00:36:00,0.67264,0.67271,0.67261,0.67271,56000000.0
2009-08-06 00:37:00,0.67275,0.67285,0.67275,0.67275,35799999.0
2009-08-06 00:38:00,0.67295,0.67325,0.67295,0.673,109400000.0
2009-08-06 00:39:00,0.67295,0.67295,0.67295,0.67295,15000000.0
2009-08-06 00:40:00,0.673,0.67305,0.67295,0.673,84200000.0
2009-08-06 00:41:00,0.6729,0.673,0.6729,0.673,23400000.0
2009-08-06 00:42:00,0.67285,0.6729,0.67285,0.6729,19200000.0
2009-08-06 00:43:00,0.673,0.673,0.67295,0.673,25600000.0
2009-08-06 00:44:00,0.67295,0.6732,0.6729,0.6729,94400000.0
2009-08-06 00:45:00,0.673,0.6731,0.67045,0.6715,300000000.0
2009-08-06 00:46:00,0.67175,0.6719,0.67135,0.67165,175400000.0
2009-08-06 00:47:00,0.67175,0.67255,0.67175,0.67245,107600000.0
2009-08-06 00:48:00,0.67245,0.67255,0.67155,0.67175,310900000.0
2009-08-06 00:49:00,0.67175,0.67205,0.67155,0.6716,217200000.0
2009-08-06 00:50:00,0.6716,0.6721,0.6716,0.6721,55600000.0
2009-08-06 00:51:00,0.67215,0.6724,0.6721,0.67225,58200000.0
2009-08-06 00:52:00,0.67225,0.67225,0.6721,0.6722,55400000.0
2009-08-06 00:53:00,0.67215,0.6722,0.6721,0.6722,9200000.0
2009-08-06 00:54:00,0.67215,0.67215,0.6718,0.6718,71000000.0
2009-08-06 00:55:00,0.6718,0.67185,0.67165,0.67175,151000000.0
2009-08-06 00:56:00,0.6718,0.6718,0.67165,0.67175,36800000.0
2009-08-06 00:57:00,0.67159,0.6716,0.67149,0.6716,221600000.0
2009-08-06 00:58:00,0.6718,0.6718,0.6716,0.6717,159400001.0
2009-08-06 00:59:00,0.67165,0.67165,0.67155,0.67165,99800000.0
2009-08-06 01:00:00,0.6717,0.6718,0.6717,0.6718,19400000.0
2009-08-06 01:01:00,0.67175,0.6721,0.67175,0.67195,148500000.0
2009-08-06 01:02:00,0.67195,0.6721,0.6719,0.67205,144200000.0
2009-08-06 01:03:00,0.67195,0.67215,0.67195,0.67215,132000000.0
2009-08-06 01:04:00,0.67215,0.67245,0.6721,0.6722,111600000.0
2009-08-06 01:05:00,0.6722,0.6722,0.67195,0.67215,71600000.0
2009-08-06 01:06:00,0.6722,0.6722,0.67195,0.67195,90400000.0
2009-08-06 01:07:00,0.67195,0.67205,0.67195,0.67205,57600000.0
2009-08-06 01:08:00,0.67195,0.67195,0.67195,0.67195,9600000.0
2009-08-06 01:09:00,0.67195,0.67195,0.67195,0.67195,4800000.0
2009-08-06 01:10:00,0.6721,0.6721,0.6721,0.6721,28800000.0
2009-08-06 01:11:00,0.6721,0.6721,0.67205,0.6721,38400000.0
2009-08-06 01:12:00,0.6721,0.6721,0.67205,0.6721,48000000.0
2009-08-06 01:13:00,0.6721,0.6721,0.67205,0.6721,33600000.0
2009-08-06 01:14:00,0.6721,0.6721,0.6721,0.6721,9600000.0
2009-08-06 01:15:00,0.67205,0.67205,0.67205,0.67205,4800000.0
2009-08-06 01:16:00,0.67176,0.67189,0.67168,0.67182,38800000.0
2009-08-06 01:17:00,0.67205,0.67205,0.672,0.672,19800000.0
2009-08-06 01:18:00,0.672,0.672,0.67195,0.67195,17000000.0
2009-08-06 01:19:00,0.67195,0.67195,0.6715,0.67165,68300000.0
2009-08-06 01:20:00,0.67165,0.67175,0.67155,0.67155,182000000.0
2009-08-06 01:21:00,0.6715,0.6715,0.6715,0.6715,10000000.0
2009-08-06 01:22:00,0.67155,0.67155,0.67145,0.67155,58200000.0
2009-08-06 01:23:00,0.67145,0.67145,0.67145,0.67145,18200000.0
2009-08-06 01:24:00,0.67145,0.67145,0.67145,0.67145,8000000.0
2009-08-06 01:25:00,0.67145,0.67145,0.6709,0.67105,90600000.0
2009-08-06 01:26:00,0.67105,0.6711,0.67105,0.67105,34600000.0
2009-08-06 01:27:00,0.671,0.6711,0.6709,0.6711,75800000.0
2009-08-06 01:28:00,0.67115,0.67135,0.67115,0.67115,106600000.0
2009-08-06 01:29:00,0.6712,0.67155,0.67115,0.67155,74800000.0
2009-08-06 01:30:00,0.6715,0.6715,0.67135,0.67135,27600000.0
2009-08-06 01:31:00,0.67135,0.6715,0.67125,0.67125,85200000.0
2009-08-06 01:32:00,0.67115,0.67115,0.67095,0.671,91200000.0
2009-08-06 01:33:00,0.67105,0.6715,0.671,0.6715,149500000.0
2009-08-06 01:34:00,0.6715,0.67155,0.67115,0.67115,69200000.0
2009-08-06 01:35:00,0.67115,0.67125,0.6711,0.6711,46200000.0
2009-08-06 01:36:00,0.6711,0.6711,0.671,0.671,5400000.0
2009-08-06 01:37:00,0.671,0.67105,0.67085,0.67105,44800000.0
2009-08-06 01:38:00,0.6711,0.67125,0.67105,0.67115,161200000.0
2009-08-06 01:39:00,0.6711,0.6711,0.6711,0.6711,1200000.0
2009-08-06 01:40:00,0.67105,0.67125,0.67105,0.67125,31200000.0
2009-08-06 01:41:00,0.67125,0.67125,0.6712,0.67125,22600000.0
2009-08-06 01:42:00,0.6712,0.6712,0.6712,0.6712,9600000.0
2009-08-06 01:43:00,0.67105,0.67109,0.67093,0.67093,93600000.0
2009-08-06 01:44:00,0.67125,0.67125,0.67125,0.67125,8000000.0
2009-08-06 01:45:00,0.67125,0.67135,0.6712,0.67125,52800000.0
2009-08-06 01:46:00,0.6712,0.67135,0.6712,0.67135,76000000.0
2009-08-06 01:47:00,0.67135,0.6715,0.67125,0.6714,121000000.0
2009-08-06 01:48:00,0.67135,0.67135,0.6713,0.6713,60200000.0
2009-08-06 01:49:00,0.6713,0.6714,0.6712,0.67125,101400000.0
2009-08-06 01:50:00,0.67125,0.67125,0.6712,0.67125,24000000.0
2009-08-06 01:51:00,0.67125,0.6714,0.67125,0.6713,42600000.0
2009-08-06 01:52:00,0.6713,0.6715,0.6713,0.6715,38600000.0
2009-08-06 01:53:00,0.67145,0.67155,0.6713,0.6715,136800000.0
2009-08-06 01:54:00,0.67155,0.67155,0.67135,0.67135,49000000.0
2009-08-06 01:55:00,0.67135,0.6715,0.67125,0.6714,155200000.0
2009-08-06 01:56:00,0.6713,0.6713,0.6713,0.6713,12200000.0
2009-08-06 01:57:00,0.6713,0.67145,0.6713,0.67145,56400000.0
2009-08-06 01:58:00,0.6715,0.67155,0.67145,0.67145,40800000.0
2009-08-06 01:59:00,0.67145,0.67145,0.6714,0.6714,9600000.0
2009-08-06 02:00:00,0.67155,0.67155,0.67115,0.6714,117600000.0
2009-08-06 02:01:00,0.6714,0.67145,0.67135,0.67145,57400000.0
2009-08-06 02:02:00,0.67155,0.6716,0.67145,0.6716,125400000.0
2009-08-06 02:03:00,0.6715,0.6716,0.67145,0.6716,33800000.0
2009-08-06 02:04:00,0.67155,0.6716,0.67125,0.67125,84600000.0
2009-08-06 02:05:00,0.6713,0.67135,0.6713,0.67135,17600000.0
2009-08-06 02:06:00,0.67135,0.67135,0.6713,0.67135,40800000.0
2009-08-06 02:07:00,0.67135,0.6714,0.67135,0.67135,34000000.0
2009-08-06 02:08:00,0.6713,0.6713,0.6713,0.6713,12800000.0
2009-08-06 02:09:00,0.6713,0.6713,0.6713,0.6713,8000000.0
2009-08-06 02:10:00,0.6713,0.6713,0.6713,0.6713,4800000.0
2009-08-06 02:11:00,0.6713,0.6713,0.6713,0.6713,8000000.0
2009-08-06 02:12:00,0.6714,0.67155,0.6714,0.67155,55400000.0
2009-08-06 02:13:00,0.6715,0.67155,0.6715,0.67155,48200000.0
2009-08-06 02:14:00,0.6715,0.6715,0.67135,0.6715,70600000.0
2009-08-06 02:15:00,0.67145,0.6715,0.67135,0.6714,103800000.0
2009-08-06 02:16:00,0.67145,0.67155,0.6714,0.6714,111200000.0
2009-08-06 02:17:00,0.6714,0.6715,0.6714,0.67145,86800000.0
2009-08-06 02:18:00,0.6714,0.67145,0.6714,0.67145,20800000.0
2009-08-06 02:19:00,0.6714,0.6715,0.6714,0.67145,51400000.0
2009-08-06 02:20:00,0.6714,0.6715,0.67135,0.6715,72200000.0
2009-08-06 02:21:00,0.6715,0.67155,0.6715,0.6715,30000000.0
2009-08-06 02:22:00,0.6715,0.67155,0.67145,0.67155,22600000.0
2009-08-06 02:23:00,0.67155,0.6716,0.67155,0.6716,21000000.0
2009-08-06 02:24:00,0.6716,0.67165,0.67155,0.67165,20800000.0
2009-08-06 02:25:00,0.67165,0.6717,0.6716,0.67165,35200000.0
2009-08-06 02:26:00,0.67165,0.67165,0.6716,0.6716,8000000.0
2009-08-06 02:27:00,0.67155,0.6718,0.67155,0.6718,74000001.0
2009-08-06 02:28:00,0.6718,0.6718,0.67165,0.67165,11600000.0
2009-08-06 02:29:00,0.6716,0.6718,0.6716,0.6718,45400000.0
2009-08-06 02:30:00,0.67185,0.67195,0.67185,0.67185,49000000.0
2009-08-06 02:31:00,0.67185,0.67185,0.67155,0.6717,95400000.0
2009-08-06 02:32:00,0.6717,0.67175,0.6717,0.6717,24200000.0
2009-08-06 02:33:00,0.67165,0.67165,0.67165,0.67165,12200000.0
2009-08-06 02:34:00,0.67165,0.67165,0.67165,0.67165,41400000.0
2009-08-06 02:35:00,0.67165,0.67165,0.67165,0.67165,12200000.0
2009-08-06 02:36:00,0.67165,0.67165,0.67165,0.67165,16000000.0
2009-08-06 02:37:00,0.67165,0.67165,0.67165,0.67165,45600000.0
2009-08-06 02:38:00,0.67165,0.67165,0.67165,0.67165,18600000.0
2009-08-06 02:39:00,0.67165,0.67165,0.6716,0.67165,22400000.0
2009-08-06 02:40:00,0.67165,0.67175,0.67165,0.67175,11800000.0
2009-08-06 02:41:00,0.6717,0.6717,0.6717,0.6717,8000000.0
2009-08-06 02:42:00,0.6717,0.67175,0.67165,0.6717,70800000.0
2009-08-06 02:43:00,0.67185,0.6719,0.67165,0.67185,412000000.0
2009-08-06 02:44:00,0.67185,0.672,0.6718,0.672,331800000.0
2009-08-06 02:45:00,0.6719,0.67225,0.6719,0.67205,57200000.0
2009-08-06 02:46:00,0.67205,0.67205,0.672,0.672,32000000.0
2009-08-06 02:47:00,0.672,0.672,0.672,0.672,1200000.0
2009-08-06 02:48:00,0.672,0.672,0.6718,0.6718,11700000.0
2009-08-06 02:49:00,0.67175,0.6719,0.6717,0.6718,138000000.0
2009-08-06 02:50:00,0.6718,0.6719,0.6718,0.6718,114600000.0
2009-08-06 02:51:00,0.6718,0.6718,0.67175,0.67175,32200000.0
2009-08-06 02:52:00,0.67175,0.67175,0.67175,0.67175,14400000.0
2009-08-06 02:53:00,0.67175,0.67195,0.67175,0.67185,100000000.0
2009-08-06 02:54:00,0.6718,0.6718,0.67175,0.6718,40800000.0
2009-08-06 02:55:00,0.6718,0.6718,0.67165,0.67165,104799999.0
2009-08-06 02:56:00,0.67165,0.6719,0.6716,0.6717,187600000.0
2009-08-06 02:57:00,0.6717,0.6717,0.6717,0.6717,10800000.0
2009-08-06 02:58:00,0.67165,0.67165,0.67165,0.67165,27600000.0
2009-08-06 02:59:00,0.6717,0.67185,0.6717,0.67175,62600000.0
2009-08-06 03:00:00,0.67165,0.67165,0.67165,0.67165,4800000.0
2009-08-06 03:01:00,0.6717,0.67175,0.6717,0.67175,9800000.0
2009-08-06 03:02:00,0.67175,0.67175,0.6717,0.6717,9800000.0
2009-08-06 03:03:00,0.6717,0.67185,0.6717,0.67185,81200000.0
2009-08-06 03:04:00,0.6719,0.67235,0.6719,0.67235,182400000.0
2009-08-06 03:05:00,0.67235,0.67265,0.67195,0.672,407600000.0
2009-08-06 03:06:00,0.6721,0.6723,0.672,0.6723,187800000.0
2009-08-06 03:07:00,0.6723,0.6724,0.67215,0.6724,177800000.0
2009-08-06 03:08:00,0.6724,0.67245,0.67225,0.67235,65000000.0
2009-08-06 03:09:00,0.67235,0.6724,0.6722,0.6722,31000000.0
2009-08-06 03:10:00,0.67225,0.6725,0.67215,0.6724,182200000.0
2009-08-06 03:11:00,0.6725,0.6725,0.6723,0.6723,78000000.0
2009-08-06 03:12:00,0.6723,0.6724,0.6723,0.67235,176800000.0
2009-08-06 03:13:00,0.67235,0.67255,0.67235,0.6725,55000000.0
2009-08-06 03:14:00,0.6725,0.6725,0.6724,0.6724,92600000.0
2009-08-06 03:15:00,0.67245,0.6725,0.67245,0.67245,19600000.0
2009-08-06 03:16:00,0.67245,0.67255,0.6724,0.67255,16600000.0
2009-08-06 03:17:00,0.67255,0.6726,0.6725,0.6726,44600000.0
2009-08-06 03:18:00,0.6726,0.6726,0.6726,0.6726,8000000.0
2009-08-06 03:19:00,0.67243,0.67243,0.67231,0.67231,19200000.0
2009-08-06 03:20:00,0.6724,0.6724,0.6724,0.6724,12600000.0
2009-08-06 03:21:00,0.6724,0.6725,0.6724,0.6725,29600000.0
2009-08-06 03:22:00,0.6725,0.6725,0.6725,0.6725,9600000.0
2009-08-06 03:23:00,0.67255,0.6726,0.6725,0.6725,42400000.0
2009-08-06 03:24:00,0.6725,0.6726,0.6725,0.6726,48200000.0
2009-08-06 03:25:00,0.6726,0.6726,0.67245,0.6725,38200000.0
2009-08-06 03:26:00,0.6725,0.6725,0.67235,0.6724,16200000.0
2009-08-06 03:27:00,0.6724,0.67255,0.67235,0.6725,89200000.0
2009-08-06 03:28:00,0.67245,0.67245,0.67245,0.67245,13200000.0
2009-08-06 03:29:00,0.6724,0.67275,0.6723,0.67265,216000000.0
2009-08-06 03:30:00,0.6727,0.67405,0.6724,0.67285,409400000.0
2009-08-06 03:31:00,0.67285,0.67385,0.67285,0.6731,480800000.0
2009-08-06 03:32:00,0.6732,0.67385,0.6732,0.6737,313100000.0
2009-08-06 03:33:00,0.6738,0.67405,0.67355,0.6738,190200000.0
2009-08-06 03:34:00,0.6738,0.6739,0.6732,0.67335,205200000.0
2009-08-06 03:35:00,0.67335,0.67335,0.6728,0.673,252200000.0
2009-08-06 03:36:00,0.673,0.6731,0.67285,0.67285,44400000.0
2009-08-06 03:37:00,0.67285,0.673,0.67275,0.6729,78000000.0
2009-08-06 03:38:00,0.6729,0.67295,0.6728,0.67295,75400000.0
2009-08-06 03:39:00,0.6729,0.673,0.67245,0.67265,478800001.0
2009-08-06 03:40:00,0.67265,0.67265,0.67205,0.67205,242600000.0
2009-08-06 03:41:00,0.67205,0.6721,0.6716,0.6717,308400000.0
2009-08-06 03:42:00,0.67165,0.6718,0.6716,0.67175,256800000.0
2009-08-06 03:43:00,0.67175,0.67195,0.67155,0.6716,153400000.0
2009-08-06 03:44:00,0.6715,0.67175,0.67145,0.67145,201000000.0
2009-08-06 03:45:00,0.67125,0.67155,0.6711,0.6711,274200000.0
2009-08-06 03:46:00,0.67105,0.6711,0.6708,0.6711,286600000.0
2009-08-06 03:47:00,0.67105,0.67115,0.67105,0.67115,33000000.0
2009-08-06 03:48:00,0.67115,0.6714,0.67115,0.6713,137600000.0
2009-08-06 03:49:00,0.6713,0.6713,0.67105,0.67105,138600000.0
2009-08-06 03:50:00,0.67105,0.6711,0.6708,0.67105,146200000.0
2009-08-06 03:51:00,0.671,0.67135,0.6708,0.67135,162400000.0
2009-08-06 03:52:00,0.67135,0.6714,0.6712,0.6713,88000000.0
2009-08-06 03:53:00,0.6712,0.6713,0.6712,0.6712,113400000.0
2009-08-06 03:54:00,0.6712,0.67155,0.6712,0.6715,116600000.0
2009-08-06 03:55:00,0.6715,0.6716,0.6715,0.67155,66400000.0
2009-08-06 03:56:00,0.67165,0.6719,0.67155,0.6719,94200000.0
2009-08-06 03:57:00,0.67195,0.672,0.67195,0.672,14400000.0
2009-08-06 03:58:00,0.672,0.6723,0.67195,0.67195,177600000.0
2009-08-06 03:59:00,0.6719,0.6722,0.67185,0.67195,179400000.0
2009-08-06 04:00:00,0.67215,0.67215,0.6716,0.67195,168000000.0
2009-08-06 04:01:00,0.67195,0.67195,0.67165,0.67165,124400000.0
2009-08-06 04:02:00,0.67185,0.67205,0.67185,0.67195,80600000.0
2009-08-06 04:03:00,0.67195,0.67195,0.6718,0.6719,52800000.0
2009-08-06 04:04:00,0.6719,0.6719,0.67155,0.67155,169199997.0
2009-08-06 04:05:00,0.67155,0.67155,0.6711,0.67125,224000001.0
2009-08-06 04:06:00,0.67125,0.6714,0.67115,0.6714,381800000.0
2009-08-06 04:07:00,0.6713,0.6716,0.6713,0.6716,173000000.0
2009-08-06 04:08:00,0.67165,0.67205,0.67125,0.6713,457000001.0
2009-08-06 04:09:00,0.67125,0.672,0.67125,0.672,238600000.0
2009-08-06 04:10:00,0.672,0.672,0.67185,0.672,201600000.0
2009-08-06 04:11:00,0.67195,0.672,0.6716,0.6717,147800000.0
2009-08-06 04:12:00,0.67175,0.67175,0.67165,0.6717,93000000.0
2009-08-06 04:13:00,0.6717,0.6717,0.67165,0.67165,42200000.0
2009-08-06 04:14:00,0.67165,0.67165,0.67155,0.67165,72200000.0
2009-08-06 04:15:00,0.6716,0.67165,0.6716,0.67165,42400000.0
2009-08-06 04:16:00,0.6716,0.6716,0.67155,0.67155,12200000.0
2009-08-06 04:17:00,0.6716,0.67165,0.6715,0.67155,121800000.0
2009-08-06 04:18:00,0.67155,0.67155,0.6712,0.67135,303200001.0
2009-08-06 04:19:00,0.67135,0.67145,0.6713,0.6713,218200000.0
2009-08-06 04:20:00,0.67135,0.67145,0.6713,0.6714,137000000.0
2009-08-06 04:21:00,0.67145,0.67145,0.67135,0.6714,80000000.0
2009-08-06 04:22:00,0.67145,0.67145,0.6713,0.67135,77800000.0
2009-08-06 04:23:00,0.67135,0.6716,0.67135,0.6714,268000000.0
2009-08-06 04:24:00,0.67145,0.6716,0.6714,0.6716,140600000.0
2009-08-06 04:25:00,0.6715,0.6715,0.6715,0.6715,3400000.0
2009-08-06 04:26:00,0.6715,0.6715,0.6715,0.6715,3200000.0
2009-08-06 04:27:00,0.6715,0.6715,0.6714,0.6715,96400000.0
2009-08-06 04:28:00,0.67165,0.67165,0.67155,0.67155,25400000.0
2009-08-06 04:29:00,0.6716,0.6716,0.6715,0.6716,21800000.0
2009-08-06 04:30:00,0.6716,0.6716,0.67095,0.6711,244400000.0
2009-08-06 04:31:00,0.67115,0.6712,0.671,0.6712,69200000.0
2009-08-06 04:32:00,0.6712,0.6712,0.6708,0.6709,171400000.0
2009-08-06 04:33:00,0.67085,0.67085,0.6705,0.6706,158400000.0
2009-08-06 04:34:00,0.67055,0.67075,0.67055,0.67065,241400000.0
2009-08-06 04:35:00,0.67065,0.67065,0.6701,0.67035,252600000.0
2009-08-06 04:36:00,0.67035,0.67035,0.6694,0.67005,294600000.0
2009-08-06 04:37:00,0.67,0.6702,0.66985,0.6702,260600001.0
2009-08-06 04:38:00,0.67015,0.67095,0.67,0.6706,670600001.0
2009-08-06 04:39:00,0.67055,0.67055,0.6702,0.6702,219400000.0
2009-08-06 04:40:00,0.67025,0.67045,0.6702,0.6703,495200002.0
2009-08-06 04:41:00,0.6702,0.67065,0.66995,0.6706,240200000.0
2009-08-06 04:42:00,0.67075,0.67115,0.67025,0.6703,681799999.0
2009-08-06 04:43:00,0.6703,0.67055,0.6702,0.67025,232800000.0
2009-08-06 04:44:00,0.67025,0.6703,0.6702,0.6702,56600000.0
2009-08-06 04:45:00,0.67025,0.6703,0.67025,0.67025,19600000.0
2009-08-06 04:46:00,0.67025,0.6703,0.67,0.6701,148000000.0
2009-08-06 04:47:00,0.67025,0.6703,0.67005,0.6701,189399999.0
2009-08-06 04:48:00,0.67015,0.67015,0.6697,0.6697,427200000.0
2009-08-06 04:49:00,0.6697,0.66985,0.66965,0.66965,160400000.0
2009-08-06 04:50:00,0.66965,0.6699,0.6696,0.66965,99400000.0
2009-08-06 04:51:00,0.66965,0.66985,0.66955,0.66975,263599999.0
2009-08-06 04:52:00,0.67,0.67,0.66965,0.66975,206600000.0
2009-08-06 04:53:00,0.6698,0.67025,0.6698,0.6701,201400000.0
2009-08-06 04:54:00,0.6701,0.6703,0.6701,0.6702,253200000.0
2009-08-06 04:55:00,0.67025,0.67025,0.6701,0.6701,66800000.0
2009-08-06 04:56:00,0.67005,0.67005,0.67005,0.67005,13400000.0
2009-08-06 04:57:00,0.6701,0.6701,0.6701,0.6701,4000000.0
2009-08-06 04:58:00,0.6701,0.6701,0.6701,0.6701,2000000.0
2009-08-06 04:59:00,0.67005,0.67005,0.67005,0.67005,78400000.0
2009-08-06 05:00:00,0.67005,0.6702,0.67005,0.67005,167000000.0
2009-08-06 05:01:00,0.67005,0.67005,0.66995,0.67005,114400000.0
2009-08-06 05:02:00,0.67005,0.67005,0.67,0.67005,74200000.0
2009-08-06 05:03:00,0.67005,0.67005,0.6699,0.6699,61800000.0
2009-08-06 05:04:00,0.6699,0.66995,0.6699,0.66995,51200000.0
2009-08-06 05:05:00,0.66995,0.66995,0.6698,0.6699,215600000.0
2009-08-06 05:06:00,0.6699,0.6699,0.66965,0.66965,115000000.0
2009-08-06 05:07:00,0.66965,0.66975,0.6696,0.6697,78800000.0
2009-08-06 05:08:00,0.6697,0.6697,0.66965,0.6697,23600000.0
2009-08-06 05:09:00,0.66955,0.6696,0.6695,0.6696,96400000.0
2009-08-06 05:10:00,0.6696,0.66985,0.6696,0.66985,228200000.0
2009-08-06 05:11:00,0.6698,0.6698,0.6698,0.6698,36600000.0
2009-08-06 05:12:00,0.6698,0.6698,0.6698,0.6698,28400001.0
2009-08-06 05:13:00,0.6698,0.67025,0.6698,0.67025,111800000.0
2009-08-06 05:14:00,0.67025,0.67025,0.67,0.67,146400000.0
2009-08-06 05:15:00,0.67015,0.6703,0.67,0.67025,57800000.0
2009-08-06 05:16:00,0.67025,0.67025,0.66995,0.67015,183000000.0
2009-08-06 05:17:00,0.67015,0.6702,0.67,0.67015,194200000.0
2009-08-06 05:18:00,0.6702,0.67025,0.67005,0.6702,167600000.0
2009-08-06 05:19:00,0.6702,0.6702,0.66975,0.67005,151600000.0
2009-08-06 05:20:00,0.67005,0.67005,0.6699,0.66995,53400000.0
2009-08-06 05:21:00,0.66995,0.6702,0.66995,0.67015,50200000.0
2009-08-06 05:22:00,0.66997,0.6701,0.6699,0.67005,147000001.0
2009-08-06 05:23:00,0.67015,0.67025,0.66995,0.67025,130200000.0
2009-08-06 05:24:00,0.6702,0.6702,0.6701,0.67015,34600000.0
2009-08-06 05:25:00,0.67015,0.67015,0.67015,0.67015,16000000.0
2009-08-06 05:26:00,0.67015,0.67015,0.67015,0.67015,4200000.0
2009-08-06 05:27:00,0.6701,0.67025,0.6701,0.6702,96800000.0
2009-08-06 05:28:00,0.6702,0.67025,0.6702,0.6702,47400000.0
2009-08-06 05:29:00,0.6702,0.6703,0.67015,0.67015,94800000.0
2009-08-06 05:30:00,0.67015,0.67015,0.6701,0.6701,9000000.0
2009-08-06 05:31:00,0.6701,0.67015,0.6701,0.67015,21400000.0
2009-08-06 05:32:00,0.67015,0.67015,0.6701,0.6701,29800000.0
2009-08-06 05:33:00,0.67,0.67,0.66992,0.67,280999999.0
2009-08-06 05:34:00,0.6701,0.67015,0.6701,0.67015,196199997.0
2009-08-06 05:35:00,0.67015,0.67015,0.67005,0.67005,29400000.0
2009-08-06 05:36:00,0.67005,0.6701,0.6696,0.66965,62800000.0
2009-08-06 05:37:00,0.6697,0.6697,0.6696,0.6697,84000000.0
2009-08-06 05:38:00,0.66975,0.66985,0.66975,0.66985,33000000.0
2009-08-06 05:39:00,0.66985,0.66985,0.6696,0.66965,301000001.0
2009-08-06 05:40:00,0.66965,0.6697,0.66965,0.6697,148200000.0
2009-08-06 05:41:00,0.66965,0.6698,0.66965,0.6698,80200000.0
2009-08-06 05:42:00,0.6698,0.66995,0.66975,0.66985,76600000.0
2009-08-06 05:43:00,0.66995,0.67,0.6699,0.6699,170600000.0
2009-08-06 05:44:00,0.6699,0.66995,0.6699,0.66995,22800000.0
2009-08-06 05:45:00,0.66995,0.66995,0.6699,0.6699,37200000.0
2009-08-06 05:46:00,0.6699,0.6699,0.6698,0.6698,124800000.0
2009-08-06 05:47:00,0.6699,0.6699,0.6698,0.6698,38800000.0
2009-08-06 05:48:00,0.6698,0.66985,0.6698,0.66985,27600000.0
2009-08-06 05:49:00,0.6699,0.6699,0.6699,0.6699,6400000.0
2009-08-06 05:50:00,0.66985,0.6699,0.66985,0.6699,41200000.0
2009-08-06 05:51:00,0.6699,0.6699,0.6696,0.66975,83400000.0
2009-08-06 05:52:00,0.66975,0.66995,0.6696,0.66975,173800000.0
2009-08-06 05:53:00,0.66975,0.6699,0.66975,0.6699,30600000.0
2009-08-06 05:54:00,0.6699,0.6699,0.6699,0.6699,3200000.0
2009-08-06 05:55:00,0.66985,0.66985,0.66985,0.66985,10400000.0
2009-08-06 05:56:00,0.66985,0.6699,0.6698,0.6698,36400000.0
2009-08-06 05:57:00,0.6698,0.67,0.66965,0.6698,48600000.0
2009-08-06 05:58:00,0.6696,0.6698,0.6696,0.66965,69600000.0
2009-08-06 05:59:00,0.66965,0.66965,0.6696,0.6696,29000000.0
2009-08-06 06:00:00,0.66965,0.6697,0.6695,0.6695,110600000.0
2009-08-06 06:01:00,0.6695,0.6695,0.6695,0.6695,8000000.0
2009-08-06 06:02:00,0.6695,0.6697,0.6695,0.66965,123800000.0
2009-08-06 06:03:00,0.66965,0.66995,0.66965,0.66995,90000000.0
2009-08-06 06:04:00,0.66995,0.66995,0.66965,0.66965,86600000.0
2009-08-06 06:05:00,0.6697,0.6697,0.6697,0.6697,24400000.0
2009-08-06 06:06:00,0.66975,0.6698,0.66975,0.6698,10800000.0
2009-08-06 06:07:00,0.66975,0.6698,0.6697,0.6698,41000000.0
2009-08-06 06:08:00,0.66975,0.66975,0.66975,0.66975,8000000.0
2009-08-06 06:09:00,0.66943,0.66956,0.66943,0.66954,144800000.0
2009-08-06 06:10:00,0.6701,0.6701,0.6701,0.6701,1000000.0
2009-08-06 06:11:00,0.6699,0.6699,0.66985,0.66985,46000000.0
2009-08-06 06:12:00,0.6699,0.66995,0.66985,0.66995,39200000.0
2009-08-06 06:13:00,0.66995,0.66995,0.6699,0.66995,47800000.0
2009-08-06 06:14:00,0.66995,0.66995,0.6699,0.66995,54400000.0
2009-08-06 06:15:00,0.67,0.67,0.66995,0.66995,29800000.0
2009-08-06 06:16:00,0.66995,0.66995,0.6699,0.6699,123200000.0
2009-08-06 06:17:00,0.66985,0.6701,0.66985,0.6701,99400000.0
2009-08-06 06:18:00,0.6701,0.67015,0.67005,0.67005,70200000.0
2009-08-06 06:19:00,0.67005,0.67005,0.66985,0.6699,67400000.0
2009-08-06 06:20:00,0.66985,0.66985,0.66985,0.66985,7000000.0
2009-08-06 06:21:00,0.66985,0.67,0.66985,0.67,27800000.0
2009-08-06 06:22:00,0.67,0.67,0.66995,0.66995,15600000.0
2009-08-06 06:23:00,0.66995,0.66995,0.6699,0.6699,9000000.0
2009-08-06 06:24:00,0.66995,0.67005,0.66995,0.66995,31200000.0
2009-08-06 06:25:00,0.67,0.67015,0.6699,0.67015,63000000.0
2009-08-06 06:26:00,0.67015,0.67015,0.6701,0.6701,10600000.0
2009-08-06 06:27:00,0.67005,0.67015,0.66995,0.67015,55800000.0
2009-08-06 06:28:00,0.67015,0.6705,0.67015,0.6705,90200000.0
2009-08-06 06:29:00,0.6705,0.6705,0.67045,0.6705,109200000.0
2009-08-06 06:30:00,0.6705,0.6705,0.6705,0.6705,5000000.0
2009-08-06 06:31:00,0.67045,0.67055,0.67045,0.67055,115000002.0
2009-08-06 06:32:00,0.67055,0.6706,0.6705,0.6706,58000000.0
2009-08-06 06:33:00,0.6706,0.6706,0.6705,0.6706,39000000.0
2009-08-06 06:34:00,0.6706,0.6706,0.67055,0.67055,26600000.0
2009-08-06 06:35:00,0.67055,0.67055,0.67055,0.67055,11600000.0
2009-08-06 06:36:00,0.67055,0.67055,0.6703,0.6703,81000000.0
2009-08-06 06:37:00,0.67035,0.67035,0.67035,0.67035,41000000.0
2009-08-06 06:38:00,0.6704,0.67045,0.6704,0.6704,29800000.0
2009-08-06 06:39:00,0.6704,0.67075,0.6704,0.67055,67600000.0
2009-08-06 06:40:00,0.67055,0.67055,0.67045,0.67055,114000000.0
2009-08-06 06:41:00,0.67055,0.6706,0.67055,0.67055,14400000.0
2009-08-06 06:42:00,0.67055,0.67055,0.6704,0.6704,29400000.0
2009-08-06 06:43:00,0.67045,0.67045,0.67045,0.67045,12200000.0
2009-08-06 06:44:00,0.6704,0.67045,0.67025,0.67025,119600000.0
2009-08-06 06:45:00,0.67025,0.67045,0.67005,0.6703,177400000.0
2009-08-06 06:46:00,0.6703,0.67035,0.6703,0.67035,7600000.0
2009-08-06 06:47:00,0.67035,0.6706,0.67035,0.6706,43000000.0
2009-08-06 06:48:00,0.6706,0.6706,0.67045,0.6706,34800000.0
2009-08-06 06:49:00,0.6706,0.6707,0.67055,0.6707,26600000.0
2009-08-06 06:50:00,0.6706,0.6706,0.6706,0.6706,9600000.0
2009-08-06 06:51:00,0.6706,0.6706,0.6706,0.6706,26400000.0
2009-08-06 06:52:00,0.6707,0.67075,0.6707,0.6707,10800000.0
2009-08-06 06:53:00,0.6707,0.67075,0.6707,0.67075,10800000.0
2009-08-06 06:54:00,0.6707,0.6707,0.6707,0.6707,6200000.0
2009-08-06 06:55:00,0.6706,0.6706,0.6704,0.6704,47800000.0
2009-08-06 06:56:00,0.6703,0.67055,0.6703,0.67055,146600000.0
2009-08-06 06:57:00,0.67065,0.67115,0.67065,0.6708,110000000.0
2009-08-06 06:58:00,0.67085,0.67085,0.67085,0.67085,59800000.0
2009-08-06 06:59:00,0.67085,0.6712,0.67085,0.6712,43400000.0
2009-08-06 07:00:00,0.6711,0.6711,0.67055,0.67055,125200000.0
2009-08-06 07:01:00,0.67055,0.67075,0.67045,0.67045,81800000.0
2009-08-06 07:02:00,0.67045,0.67055,0.6701,0.67055,170599998.0
2009-08-06 07:03:00,0.67035,0.6707,0.67035,0.67065,45000000.0
2009-08-06 07:04:00,0.67065,0.6707,0.67065,0.6707,16400000.0
2009-08-06 07:05:00,0.6707,0.67075,0.6707,0.67075,63800000.0
2009-08-06 07:06:00,0.67075,0.67075,0.6707,0.6707,6400000.0
2009-08-06 07:07:00,0.67065,0.6707,0.67065,0.6707,13000000.0
2009-08-06 07:08:00,0.6708,0.6708,0.6708,0.6708,9800000.0
2009-08-06 07:09:00,0.67055,0.67075,0.67055,0.67075,95600000.0
2009-08-06 07:10:00,0.67075,0.6708,0.67075,0.6708,31800000.0
2009-08-06 07:11:00,0.67095,0.67105,0.67095,0.67095,62000000.0
2009-08-06 07:12:00,0.67074,0.67079,0.67069,0.67069,100600000.0
2009-08-06 07:13:00,0.6709,0.67095,0.67085,0.67085,25400000.0
2009-08-06 07:14:00,0.67085,0.67115,0.67085,0.6711,43600000.0
2009-08-06 07:15:00,0.6712,0.6712,0.6711,0.6711,24200000.0
2009-08-06 07:16:00,0.67105,0.67105,0.67095,0.67095,31200000.0
2009-08-06 07:17:00,0.67095,0.67105,0.67075,0.67105,101200000.0
2009-08-06 07:18:00,0.67095,0.6713,0.67095,0.6712,114600000.0
2009-08-06 07:19:00,0.6712,0.67135,0.6712,0.67135,85600000.0
2009-08-06 07:20:00,0.67135,0.67135,0.67135,0.67135,14400000.0
2009-08-06 07:21:00,0.67165,0.6717,0.6716,0.6717,46400000.0
2009-08-06 07:22:00,0.6717,0.6717,0.67135,0.67145,62000000.0
2009-08-06 07:23:00,0.6716,0.67165,0.67145,0.6715,147600000.0
2009-08-06 07:24:00,0.6715,0.67155,0.67145,0.67155,50400000.0
2009-08-06 07:25:00,0.67155,0.67155,0.67135,0.6714,59200000.0
2009-08-06 07:26:00,0.6714,0.67165,0.6714,0.67165,110000000.0
2009-08-06 07:27:00,0.67165,0.67165,0.67165,0.67165,18400000.0
2009-08-06 07:28:00,0.67165,0.67165,0.67165,0.67165,12800000.0
2009-08-06 07:29:00,0.67165,0.67175,0.67165,0.6717,91600000.0
2009-08-06 07:30:00,0.6717,0.6717,0.67165,0.67165,46600000.0
2009-08-06 07:31:00,0.67165,0.6717,0.67115,0.6716,281000002.0
2009-08-06 07:32:00,0.67155,0.67165,0.67155,0.67165,60200000.0
2009-08-06 07:33:00,0.67165,0.67165,0.67115,0.67125,144800000.0
2009-08-06 07:34:00,0.6712,0.6712,0.6712,0.6712,3200000.0
2009-08-06 07:35:00,0.67115,0.67115,0.67115,0.67115,7000000.0
2009-08-06 07:36:00,0.67103,0.67137,0.67098,0.67115,111800001.0
2009-08-06 07:37:00,0.67103,0.67116,0.67093,0.67115,84000001.0
2009-08-06 07:38:00,0.6712,0.6712,0.6712,0.6712,23200000.0
2009-08-06 07:39:00,0.67115,0.67125,0.67115,0.67125,57600000.0
2009-08-06 07:40:00,0.67125,0.67125,0.67125,0.67125,14400000.0
2009-08-06 07:41:00,0.67125,0.6713,0.67125,0.67125,59200000.0
2009-08-06 07:42:00,0.67125,0.67125,0.67125,0.67125,67200000.0
2009-08-06 07:43:00,0.67125,0.67125,0.67125,0.67125,4800000.0
2009-08-06 07:44:00,0.67109,0.67113,0.67097,0.67097,152599999.0
2009-08-06 07:45:00,0.67125,0.67125,0.67125,0.67125,10000000.0
2009-08-06 07:46:00,0.67125,0.6714,0.67125,0.6714,9800000.0
2009-08-06 07:47:00,0.6713,0.6713,0.67122,0.67122,213800003.0
2009-08-06 07:48:00,0.67135,0.67135,0.67105,0.6712,74000000.0
2009-08-06 07:49:00,0.6712,0.6713,0.6711,0.67125,100000000.0
2009-08-06 07:50:00,0.67125,0.67125,0.67125,0.67125,14400000.0
2009-08-06 07:51:00,0.67125,0.67125,0.6712,0.6712,29000000.0
2009-08-06 07:52:00,0.6711,0.6711,0.6709,0.6711,72800000.0
2009-08-06 07:53:00,0.67115,0.67115,0.6711,0.6711,30200000.0
2009-08-06 07:54:00,0.6709,0.6709,0.67085,0.67085,5800000.0
2009-08-06 07:55:00,0.67085,0.67085,0.67085,0.67085,9600000.0
2009-08-06 07:56:00,0.671,0.67105,0.6709,0.6709,51000000.0
2009-08-06 07:57:00,0.6709,0.67115,0.6709,0.67115,43200000.0
2009-08-06 07:58:00,0.6713,0.67135,0.6711,0.67125,43000000.0
2009-08-06 07:59:00,0.67125,0.67165,0.67125,0.67165,52800000.0
2009-08-06 08:00:00,0.6716,0.6716,0.6712,0.67145,154600000.0
2009-08-06 08:01:00,0.6715,0.6715,0.6713,0.67135,124000000.0
2009-08-06 08:02:00,0.67135,0.67135,0.67125,0.67125,43200000.0
2009-08-06 08:03:00,0.6713,0.67135,0.6713,0.6713,94200000.0
2009-08-06 08:04:00,0.6713,0.67135,0.6713,0.67135,57200001.0
2009-08-06 08:05:00,0.6714,0.6714,0.6712,0.6712,145200000.0
2009-08-06 08:06:00,0.6713,0.6713,0.6712,0.6713,87400001.0
2009-08-06 08:07:00,0.67125,0.6713,0.67115,0.6712,127000000.0
2009-08-06 08:08:00,0.6712,0.6712,0.6712,0.6712,3200000.0
2009-08-06 08:09:00,0.6712,0.6713,0.6712,0.6713,28800000.0
2009-08-06 08:10:00,0.6713,0.6714,0.6713,0.67135,108199999.0
2009-08-06 08:11:00,0.67135,0.6714,0.67135,0.6714,32000000.0
2009-08-06 08:12:00,0.6714,0.6714,0.6714,0.6714,6400000.0
2009-08-06 08:13:00,0.6714,0.6714,0.6714,0.6714,16000000.0
2009-08-06 08:14:00,0.67135,0.67195,0.6713,0.67195,303600000.0
2009-08-06 08:15:00,0.67195,0.6722,0.67185,0.67215,182400002.0
2009-08-06 08:16:00,0.67225,0.6723,0.67225,0.6723,12800000.0
2009-08-06 08:17:00,0.6723,0.6724,0.6723,0.6723,25400000.0
2009-08-06 08:18:00,0.67235,0.67265,0.6723,0.6723,549200000.0
2009-08-06 08:19:00,0.67245,0.67285,0.6723,0.6725,538400003.0
2009-08-06 08:20:00,0.6724,0.67265,0.67235,0.6725,428400002.0
2009-08-06 08:21:00,0.6725,0.6728,0.6725,0.67255,352800001.0
2009-08-06 08:22:00,0.67265,0.6727,0.6726,0.6726,35600000.0
2009-08-06 08:23:00,0.6727,0.6727,0.67245,0.67265,138599999.0
2009-08-06 08:24:00,0.6725,0.67255,0.6725,0.67255,21000000.0
2009-08-06 08:25:00,0.6726,0.6726,0.67255,0.67255,46400000.0
2009-08-06 08:26:00,0.67255,0.67275,0.67255,0.67275,41200000.0
2009-08-06 08:27:00,0.6729,0.6734,0.6729,0.67325,393199997.0
2009-08-06 08:28:00,0.67325,0.6734,0.6727,0.6727,321599999.0
2009-08-06 08:29:00,0.67275,0.67295,0.67265,0.67275,191199998.0
2009-08-06 08:30:00,0.6728,0.6728,0.6726,0.6726,241599995.0
2009-08-06 08:31:00,0.67265,0.67275,0.6725,0.6725,332199998.0
2009-08-06 08:32:00,0.6725,0.6727,0.6724,0.67245,429800000.0
2009-08-06 08:33:00,0.67245,0.6726,0.67245,0.6726,196000001.0
2009-08-06 08:34:00,0.67255,0.6727,0.6723,0.67235,462000002.0
2009-08-06 08:35:00,0.67225,0.67235,0.67215,0.67235,494800001.0
2009-08-06 08:36:00,0.67235,0.67235,0.67205,0.67215,314800000.0
2009-08-06 08:37:00,0.67205,0.67205,0.67205,0.67205,19600000.0
2009-08-06 08:38:00,0.6721,0.6721,0.67185,0.672,221599999.0
2009-08-06 08:39:00,0.67205,0.6721,0.6719,0.672,269999998.0
2009-08-06 08:40:00,0.672,0.672,0.6719,0.6719,32000000.0
2009-08-06 08:41:00,0.6719,0.672,0.6719,0.6719,84800001.0
2009-08-06 08:42:00,0.67185,0.6719,0.6718,0.6718,105600001.0
2009-08-06 08:43:00,0.6718,0.6719,0.6715,0.6717,180600000.0
2009-08-06 08:44:00,0.6717,0.67185,0.6716,0.67165,243199998.0
2009-08-06 08:45:00,0.67165,0.6717,0.6716,0.6716,91599999.0
2009-08-06 08:46:00,0.6717,0.6717,0.6716,0.67165,80799999.0
2009-08-06 08:47:00,0.6716,0.6716,0.6716,0.6716,8400000.0
2009-08-06 08:48:00,0.6716,0.67165,0.67155,0.6716,162400002.0
2009-08-06 08:49:00,0.6716,0.6716,0.6716,0.6716,4800000.0
2009-08-06 08:50:00,0.6716,0.6716,0.6713,0.6714,196300000.0
2009-08-06 08:51:00,0.6714,0.6714,0.6713,0.6714,48900000.0
2009-08-06 08:52:00,0.6714,0.67145,0.6713,0.6714,74500000.0
2009-08-06 08:53:00,0.6714,0.67155,0.6714,0.67145,296999999.0
2009-08-06 08:54:00,0.67145,0.67145,0.67075,0.67085,251000002.0
2009-08-06 08:55:00,0.67085,0.6709,0.6708,0.6709,268000001.0
2009-08-06 08:56:00,0.67085,0.67085,0.67065,0.67065,158799999.0
2009-08-06 08:57:00,0.67065,0.67065,0.6702,0.6702,202200000.0
2009-08-06 08:58:00,0.67015,0.67025,0.6698,0.6698,370000000.0
2009-08-06 08:59:00,0.6698,0.6699,0.66965,0.66975,244800000.0
2009-08-06 09:00:00,0.66975,0.67015,0.66955,0.67,327300001.0
2009-08-06 09:01:00,0.67,0.6703,0.67,0.67025,178000000.0
2009-08-06 09:02:00,0.6702,0.67025,0.67015,0.67025,143400000.0
2009-08-06 09:03:00,0.67025,0.67025,0.6699,0.6701,256400000.0
2009-08-06 09:04:00,0.6701,0.67015,0.6701,0.67015,39000000.0
2009-08-06 09:05:00,0.67015,0.6707,0.67015,0.67035,179600000.0
2009-08-06 09:06:00,0.6704,0.6704,0.6702,0.6702,21400000.0
2009-08-06 09:07:00,0.67015,0.6703,0.6701,0.6703,96800000.0
2009-08-06 09:08:00,0.67045,0.6707,0.67045,0.67065,107000000.0
2009-08-06 09:09:00,0.67065,0.6707,0.67045,0.67045,187799999.0
2009-08-06 09:10:00,0.67045,0.6707,0.67045,0.67065,114600000.0
2009-08-06 09:11:00,0.6707,0.6707,0.6707,0.6707,9600000.0
2009-08-06 09:12:00,0.67065,0.67065,0.6702,0.67025,162400000.0
2009-08-06 09:13:00,0.67035,0.67035,0.67025,0.67025,13000000.0
2009-08-06 09:14:00,0.6702,0.67055,0.6702,0.6704,129800000.0
2009-08-06 09:15:00,0.6704,0.6704,0.6703,0.67035,105800000.0
2009-08-06 09:16:00,0.67035,0.67035,0.6702,0.6702,126600000.0
2009-08-06 09:17:00,0.67025,0.67035,0.67025,0.67035,80600001.0
2009-08-06 09:18:00,0.6703,0.6704,0.6703,0.6703,101600000.0
2009-08-06 09:19:00,0.6703,0.6703,0.67025,0.6703,47200000.0
2009-08-06 09:20:00,0.6703,0.6705,0.6703,0.6705,85800000.0
2009-08-06 09:21:00,0.6705,0.67085,0.6705,0.6707,143800000.0
2009-08-06 09:22:00,0.6707,0.6709,0.67015,0.67025,199400000.0
2009-08-06 09:23:00,0.6702,0.67025,0.67015,0.67025,131400000.0
2009-08-06 09:24:00,0.67025,0.67025,0.6702,0.6702,76000000.0
2009-08-06 09:25:00,0.6702,0.67035,0.6702,0.6703,252200003.0
2009-08-06 09:26:00,0.67035,0.6705,0.6703,0.67035,64800000.0
2009-08-06 09:27:00,0.67035,0.67035,0.67015,0.67025,110400000.0
2009-08-06 09:28:00,0.67025,0.67025,0.6702,0.6702,17000000.0
2009-08-06 09:29:00,0.6704,0.6704,0.6702,0.6704,17200000.0
2009-08-06 09:30:00,0.67025,0.671,0.67025,0.6708,165000000.0
2009-08-06 09:31:00,0.6708,0.6719,0.6708,0.6713,686000000.0
2009-08-06 09:32:00,0.67115,0.67135,0.6708,0.67135,524999996.0
2009-08-06 09:33:00,0.67135,0.67155,0.6712,0.67125,171000001.0
2009-08-06 09:34:00,0.67125,0.6714,0.67125,0.6714,83400003.0
2009-08-06 09:35:00,0.6714,0.6714,0.6714,0.6714,3200000.0
2009-08-06 09:36:00,0.67135,0.6718,0.67135,0.6716,120400000.0
2009-08-06 09:37:00,0.67155,0.6718,0.6715,0.6718,190200002.0
2009-08-06 09:38:00,0.6718,0.6718,0.67155,0.6718,148000000.0
2009-08-06 09:39:00,0.6718,0.672,0.6717,0.67175,306600001.0
2009-08-06 09:40:00,0.67175,0.6718,0.6717,0.6717,63400000.0
2009-08-06 09:41:00,0.6717,0.6718,0.67165,0.6717,253200001.0
2009-08-06 09:42:00,0.6717,0.6717,0.67155,0.67155,145200000.0
2009-08-06 09:43:00,0.67155,0.6717,0.67155,0.6717,163399998.0
2009-08-06 09:44:00,0.6716,0.67185,0.6715,0.6717,254999998.0
2009-08-06 09:45:00,0.6716,0.67165,0.67145,0.67145,108999999.0
2009-08-06 09:46:00,0.67145,0.67145,0.67145,0.67145,40800000.0
2009-08-06 09:47:00,0.67145,0.67145,0.67135,0.67135,89200000.0
2009-08-06 09:48:00,0.6714,0.6714,0.6712,0.6712,240000001.0
2009-08-06 09:49:00,0.6712,0.6712,0.67095,0.67105,99599999.0
2009-08-06 09:50:00,0.6711,0.6711,0.6711,0.6711,47600000.0
2009-08-06 09:51:00,0.6711,0.67165,0.6711,0.6715,511999997.0
2009-08-06 09:52:00,0.6715,0.6716,0.67125,0.67125,121000000.0
2009-08-06 09:53:00,0.67096,0.67103,0.67069,0.67095,96400001.0
2009-08-06 09:54:00,0.67125,0.67145,0.671,0.67125,426599997.0
2009-08-06 09:55:00,0.67125,0.67125,0.67125,0.67125,62000000.0
2009-08-06 09:56:00,0.67093,0.67109,0.67089,0.67108,80200000.0
2009-08-06 09:57:00,0.67097,0.67114,0.67086,0.671,188799999.0
2009-08-06 09:58:00,0.67095,0.67106,0.67082,0.67088,158800000.0
2009-08-06 09:59:00,0.67125,0.6714,0.67125,0.6714,48800000.0
2009-08-06 10:00:00,0.67135,0.67135,0.6713,0.6713,72200000.0
2009-08-06 10:01:00,0.6713,0.6713,0.67115,0.6712,119200000.0
2009-08-06 10:02:00,0.67115,0.67125,0.67115,0.67125,35000000.0
2009-08-06 10:03:00,0.6712,0.6713,0.6711,0.67115,69000000.0
2009-08-06 10:04:00,0.6711,0.6711,0.67065,0.67065,438600000.0
2009-08-06 10:05:00,0.6707,0.6707,0.6705,0.6706,204800000.0
2009-08-06 10:06:00,0.6707,0.67095,0.67065,0.67095,242600001.0
2009-08-06 10:07:00,0.671,0.67105,0.67095,0.67095,151400004.0
2009-08-06 10:08:00,0.67095,0.671,0.67085,0.67095,200600001.0
2009-08-06 10:09:00,0.67085,0.67095,0.67065,0.6707,447400003.0
2009-08-06 10:10:00,0.6707,0.67085,0.6707,0.67085,221000001.0
2009-08-06 10:11:00,0.6709,0.6711,0.67075,0.67085,296200001.0
2009-08-06 10:12:00,0.6708,0.6708,0.67035,0.67065,136100000.0
2009-08-06 10:13:00,0.67065,0.67065,0.6702,0.67045,299200002.0
2009-08-06 10:14:00,0.6704,0.6708,0.6704,0.6704,224400000.0
2009-08-06 10:15:00,0.67045,0.6705,0.6703,0.67035,290600000.0
2009-08-06 10:16:00,0.67035,0.6708,0.67035,0.67045,133400000.0
2009-08-06 10:17:00,0.6705,0.6707,0.6705,0.67055,66600000.0
2009-08-06 10:18:00,0.67055,0.67075,0.67055,0.6707,123400001.0
2009-08-06 10:19:00,0.67075,0.67075,0.6706,0.67065,211200000.0
2009-08-06 10:20:00,0.67065,0.6708,0.67065,0.67075,158800001.0
2009-08-06 10:21:00,0.67075,0.67075,0.67065,0.67075,105800000.0
2009-08-06 10:22:00,0.67075,0.67075,0.67045,0.6705,210400001.0
2009-08-06 10:23:00,0.6706,0.67065,0.6705,0.6706,434000000.0
2009-08-06 10:24:00,0.6706,0.6706,0.67055,0.67055,53200000.0
2009-08-06 10:25:00,0.67055,0.671,0.67055,0.6708,81600000.0
2009-08-06 10:26:00,0.6708,0.6708,0.67045,0.67055,77200000.0
2009-08-06 10:27:00,0.6706,0.67075,0.6704,0.67075,82000000.0
2009-08-06 10:28:00,0.67075,0.67075,0.67035,0.67035,126000000.0
2009-08-06 10:29:00,0.67035,0.67065,0.67015,0.67055,487200000.0
2009-08-06 10:30:00,0.67055,0.67055,0.67055,0.67055,29800000.0
2009-08-06 10:31:00,0.6706,0.6706,0.67035,0.67045,320400000.0
2009-08-06 10:32:00,0.67045,0.67075,0.67045,0.6705,313600000.0
2009-08-06 10:33:00,0.6705,0.6706,0.6705,0.6706,140000003.0
2009-08-06 10:34:00,0.6706,0.67075,0.67055,0.67065,441000000.0
2009-08-06 10:35:00,0.67065,0.67085,0.67065,0.67085,462600004.0
2009-08-06 10:36:00,0.67085,0.67105,0.6708,0.67095,317000001.0
2009-08-06 10:37:00,0.671,0.67125,0.67095,0.6712,555600000.0
2009-08-06 10:38:00,0.67145,0.67145,0.67115,0.6712,474800003.0
2009-08-06 10:39:00,0.6712,0.6712,0.671,0.6711,578800005.0
2009-08-06 10:40:00,0.6712,0.6712,0.67115,0.6712,60000000.0
2009-08-06 10:41:00,0.67115,0.67155,0.67115,0.67155,396600003.0
2009-08-06 10:42:00,0.6716,0.67165,0.67085,0.671,590999997.0
2009-08-06 10:43:00,0.67095,0.671,0.67085,0.671,497200005.0
2009-08-06 10:44:00,0.67095,0.67125,0.6709,0.6711,562999998.0
2009-08-06 10:45:00,0.6711,0.6711,0.67105,0.6711,223200002.0
2009-08-06 10:46:00,0.6711,0.6711,0.67075,0.6711,485499997.0
2009-08-06 10:47:00,0.6711,0.67125,0.67105,0.6711,452399998.0
2009-08-06 10:48:00,0.6711,0.6711,0.6709,0.6709,105600000.0
2009-08-06 10:49:00,0.6709,0.6709,0.6706,0.67085,609200000.0
2009-08-06 10:50:00,0.67085,0.67085,0.67065,0.67075,599600007.0
2009-08-06 10:51:00,0.67075,0.671,0.6707,0.6707,669800011.0
2009-08-06 10:52:00,0.6707,0.67095,0.67065,0.67085,330200003.0
2009-08-06 10:53:00,0.67085,0.67085,0.6707,0.6707,1001600012.0
2009-08-06 10:54:00,0.6707,0.6708,0.6707,0.6708,229800001.0
2009-08-06 10:55:00,0.6708,0.67125,0.6708,0.67115,1027199995.0
2009-08-06 10:56:00,0.67125,0.67125,0.67115,0.67115,305599998.0
2009-08-06 10:57:00,0.67115,0.67145,0.67115,0.67135,644599992.0
2009-08-06 10:58:00,0.67135,0.67145,0.67115,0.67115,486400001.0
2009-08-06 10:59:00,0.6712,0.6712,0.6711,0.6711,253600001.0
2009-08-06 11:00:00,0.6711,0.6713,0.67105,0.6713,87800000.0
2009-08-06 11:01:00,0.6713,0.67175,0.67125,0.6717,822600004.0
2009-08-06 11:02:00,0.6717,0.67215,0.67165,0.672,553799997.0
2009-08-06 11:03:00,0.672,0.67225,0.67195,0.67215,724200004.0
2009-08-06 11:04:00,0.67215,0.6724,0.672,0.672,974199995.0
2009-08-06 11:05:00,0.672,0.672,0.672,0.672,52200000.0
2009-08-06 11:06:00,0.672,0.67215,0.6719,0.672,654400000.0
2009-08-06 11:07:00,0.67205,0.67215,0.67185,0.67185,504799999.0
2009-08-06 11:08:00,0.67185,0.67185,0.6718,0.67185,367800000.0
2009-08-06 11:09:00,0.6718,0.67185,0.6718,0.67185,18400000.0
2009-08-06 11:10:00,0.67185,0.67195,0.6718,0.67195,53800000.0
2009-08-06 11:11:00,0.6719,0.6721,0.6719,0.6721,278200000.0
2009-08-06 11:12:00,0.67215,0.67215,0.672,0.672,53600000.0
2009-08-06 11:13:00,0.6719,0.6721,0.6718,0.672,145800000.0
2009-08-06 11:14:00,0.672,0.672,0.67195,0.672,77000000.0
2009-08-06 11:15:00,0.672,0.672,0.6718,0.67185,286500000.0
2009-08-06 11:16:00,0.6718,0.6718,0.67155,0.6717,283000000.0
2009-08-06 11:17:00,0.6717,0.6717,0.67125,0.6713,193999998.0
2009-08-06 11:18:00,0.67125,0.6715,0.67125,0.67135,496600001.0
2009-08-06 11:19:00,0.6714,0.6714,0.6712,0.6713,53800000.0
2009-08-06 11:20:00,0.6713,0.6715,0.6713,0.6715,9400000.0
2009-08-06 11:21:00,0.6715,0.6715,0.67115,0.67115,144000000.0
2009-08-06 11:22:00,0.67115,0.6713,0.67115,0.6713,152800000.0
2009-08-06 11:23:00,0.6713,0.6714,0.6712,0.6714,60000000.0
2009-08-06 11:24:00,0.6714,0.67155,0.67135,0.6714,318399999.0
2009-08-06 11:25:00,0.6714,0.6714,0.67125,0.67135,96400000.0
2009-08-06 11:26:00,0.6713,0.67135,0.67115,0.6712,153600000.0
2009-08-06 11:27:00,0.67125,0.67125,0.67115,0.67115,63600000.0
2009-08-06 11:28:00,0.6712,0.6713,0.6711,0.6711,106000000.0
2009-08-06 11:29:00,0.67115,0.6712,0.671,0.671,109600000.0
2009-08-06 11:30:00,0.671,0.67105,0.6709,0.67105,96599999.0
2009-08-06 11:31:00,0.67105,0.67115,0.67105,0.67115,60000000.0
2009-08-06 11:32:00,0.67115,0.6712,0.67095,0.67095,76000000.0
2009-08-06 11:33:00,0.67095,0.67105,0.6709,0.671,218800002.0
2009-08-06 11:34:00,0.671,0.671,0.671,0.671,17000000.0
2009-08-06 11:35:00,0.671,0.671,0.67095,0.671,121600000.0
2009-08-06 11:36:00,0.671,0.67125,0.6709,0.67095,490400001.0
2009-08-06 11:37:00,0.67095,0.67115,0.6709,0.67115,353999999.0
2009-08-06 11:38:00,0.67115,0.67115,0.6706,0.6707,572599993.0
2009-08-06 11:39:00,0.6709,0.67095,0.6708,0.67085,742400008.0
2009-08-06 11:40:00,0.67085,0.6709,0.67075,0.67085,770200006.0
2009-08-06 11:41:00,0.67085,0.671,0.6708,0.6709,261800002.0
2009-08-06 11:42:00,0.6709,0.67095,0.6709,0.6709,97800001.0
2009-08-06 11:43:00,0.6709,0.67115,0.67085,0.67115,561800001.0
2009-08-06 11:44:00,0.6711,0.6713,0.6711,0.67115,131399999.0
2009-08-06 11:45:00,0.67115,0.67115,0.6709,0.67095,304600001.0
2009-08-06 11:46:00,0.67095,0.67105,0.67085,0.67105,683600001.0
2009-08-06 11:47:00,0.6711,0.6714,0.67095,0.671,607199996.0
2009-08-06 11:48:00,0.671,0.671,0.67085,0.67095,235000000.0
2009-08-06 11:49:00,0.67095,0.67095,0.67085,0.67085,269400000.0
2009-08-06 11:50:00,0.67085,0.6709,0.6705,0.6705,347600001.0
2009-08-06 11:51:00,0.6705,0.6706,0.6703,0.6704,410000000.0
2009-08-06 11:52:00,0.6704,0.67045,0.67,0.6702,209400000.0
2009-08-06 11:53:00,0.67025,0.67055,0.6702,0.6704,888600004.0
2009-08-06 11:54:00,0.6704,0.67045,0.6704,0.67045,995800004.0
2009-08-06 11:55:00,0.67045,0.67045,0.67025,0.6703,938400010.0
2009-08-06 11:56:00,0.6703,0.67045,0.67025,0.67045,279200001.0
2009-08-06 11:57:00,0.67045,0.6705,0.6704,0.6705,211400001.0
2009-08-06 11:58:00,0.6705,0.6705,0.67035,0.67045,120600000.0
2009-08-06 11:59:00,0.67045,0.6705,0.67035,0.6705,313400000.0
2009-08-06 12:00:00,0.6705,0.6708,0.6705,0.6705,899600007.0
2009-08-06 12:01:00,0.6707,0.6707,0.67025,0.67045,74500000.0
2009-08-06 12:02:00,0.6704,0.67075,0.6704,0.67055,442599999.0
2009-08-06 12:03:00,0.67055,0.67055,0.67035,0.67045,297400002.0
2009-08-06 12:04:00,0.6704,0.6704,0.6701,0.6701,618800013.0
2009-08-06 12:05:00,0.6701,0.6704,0.6701,0.6704,301400001.0
2009-08-06 12:06:00,0.67045,0.6705,0.6704,0.6705,169799998.0
2009-08-06 12:07:00,0.6704,0.67065,0.6704,0.67065,331000003.0
2009-08-06 12:08:00,0.6707,0.67085,0.6705,0.67055,250000002.0
2009-08-06 12:09:00,0.67055,0.67055,0.6705,0.6705,44200000.0
2009-08-06 12:10:00,0.67045,0.6706,0.6704,0.6706,398800001.0
2009-08-06 12:11:00,0.6706,0.6707,0.6706,0.6706,142999998.0
2009-08-06 12:12:00,0.67065,0.67065,0.6706,0.67065,93200000.0
2009-08-06 12:13:00,0.67065,0.67065,0.6702,0.67035,262000001.0
2009-08-06 12:14:00,0.67035,0.67035,0.66995,0.6701,710400000.0
2009-08-06 12:15:00,0.6701,0.6702,0.66995,0.67,913000000.0
2009-08-06 12:16:00,0.67005,0.67025,0.66995,0.6702,918400000.0
2009-08-06 12:17:00,0.6702,0.6704,0.67015,0.67035,225000000.0
2009-08-06 12:18:00,0.67035,0.67035,0.67015,0.67015,60799999.0
2009-08-06 12:19:00,0.67015,0.6702,0.6701,0.67015,118199998.0
2009-08-06 12:20:00,0.67015,0.67025,0.67015,0.67025,129599995.0
2009-08-06 12:21:00,0.6702,0.6704,0.6702,0.6704,82200000.0
2009-08-06 12:22:00,0.6704,0.6704,0.6703,0.6703,44800000.0
2009-08-06 12:23:00,0.67045,0.6705,0.67035,0.67045,142000000.0
2009-08-06 12:24:00,0.6704,0.67045,0.67035,0.67035,62400000.0
2009-08-06 12:25:00,0.6704,0.67055,0.6704,0.67055,86700000.0
2009-08-06 12:26:00,0.6706,0.6707,0.6704,0.67045,134400002.0
2009-08-06 12:27:00,0.67045,0.67045,0.67005,0.67005,235799998.0
2009-08-06 12:28:00,0.67005,0.6701,0.67005,0.6701,334400000.0
2009-08-06 12:29:00,0.6701,0.6701,0.6701,0.6701,99200000.0
2009-08-06 12:30:00,0.6701,0.67025,0.6701,0.6702,157599999.0
2009-08-06 12:31:00,0.6702,0.67035,0.67015,0.67015,172400000.0
2009-08-06 12:32:00,0.6702,0.67035,0.6702,0.67025,195600000.0
2009-08-06 12:33:00,0.67025,0.67025,0.6701,0.6701,37200000.0
2009-08-06 12:34:00,0.6701,0.67025,0.6701,0.67015,306399995.0
2009-08-06 12:35:00,0.67015,0.67045,0.67015,0.6703,253600000.0
2009-08-06 12:36:00,0.67035,0.67035,0.6702,0.6702,100600000.0
2009-08-06 12:37:00,0.6702,0.67045,0.6702,0.67045,151600000.0
2009-08-06 12:38:00,0.67045,0.6705,0.67035,0.6705,289600000.0
2009-08-06 12:39:00,0.6705,0.67055,0.67045,0.6705,358999997.0
2009-08-06 12:40:00,0.67045,0.67055,0.67045,0.67045,139199997.0
2009-08-06 12:41:00,0.6704,0.67055,0.6704,0.6705,62400000.0
2009-08-06 12:42:00,0.67045,0.6706,0.6704,0.67045,598399997.0
2009-08-06 12:43:00,0.67045,0.6707,0.67045,0.67065,187199999.0
2009-08-06 12:44:00,0.6706,0.67065,0.67055,0.6706,162599998.0
2009-08-06 12:45:00,0.67065,0.67065,0.67025,0.67025,465199998.0
2009-08-06 12:46:00,0.6703,0.6704,0.6701,0.6702,402999999.0
2009-08-06 12:47:00,0.67015,0.67035,0.67015,0.6702,182799999.0
2009-08-06 12:48:00,0.6702,0.6702,0.67015,0.6702,240400000.0
2009-08-06 12:49:00,0.6702,0.6702,0.6702,0.6702,4200000.0
2009-08-06 12:50:00,0.6702,0.6704,0.6701,0.6702,397800000.0
2009-08-06 12:51:00,0.6702,0.6702,0.6702,0.6702,113200001.0
2009-08-06 12:52:00,0.67015,0.6702,0.67005,0.67015,279400007.0
2009-08-06 12:53:00,0.6701,0.67015,0.67005,0.6701,226200001.0
2009-08-06 12:54:00,0.67005,0.67025,0.67005,0.67025,326400000.0
2009-08-06 12:55:00,0.67025,0.67025,0.6701,0.6701,464400000.0
2009-08-06 12:56:00,0.6701,0.67045,0.67005,0.67045,292200000.0
2009-08-06 12:57:00,0.67055,0.67055,0.67055,0.67055,68800000.0
2009-08-06 12:58:00,0.67055,0.67055,0.6702,0.67035,303200002.0
2009-08-06 12:59:00,0.67035,0.67045,0.6702,0.6702,297800002.0
2009-08-06 13:00:00,0.6702,0.6702,0.6694,0.6698,652599997.0
2009-08-06 13:01:00,0.6698,0.67,0.6695,0.66985,635199999.0
2009-08-06 13:02:00,0.66985,0.6699,0.66895,0.66905,505999998.0
2009-08-06 13:03:00,0.66905,0.6691,0.6686,0.6687,311400001.0
2009-08-06 13:04:00,0.6687,0.6691,0.66865,0.66895,348600001.0
2009-08-06 13:05:00,0.669,0.66915,0.66885,0.66905,154800000.0
2009-08-06 13:06:00,0.66905,0.6692,0.6689,0.66905,262799999.0
2009-08-06 13:07:00,0.66905,0.66915,0.66875,0.66885,311400001.0
2009-08-06 13:08:00,0.6688,0.6691,0.66875,0.66905,64000000.0
2009-08-06 13:09:00,0.669,0.6691,0.669,0.6691,96199999.0
2009-08-06 13:10:00,0.6691,0.6694,0.6691,0.66935,210000000.0
2009-08-06 13:11:00,0.66935,0.6698,0.66925,0.6693,386399997.0
2009-08-06 13:12:00,0.66935,0.66945,0.6693,0.66945,278800001.0
2009-08-06 13:13:00,0.66945,0.66955,0.6693,0.66955,298000000.0
2009-08-06 13:14:00,0.66945,0.6698,0.6694,0.66975,264399999.0
2009-08-06 13:15:00,0.66975,0.66975,0.6693,0.66945,266999999.0
2009-08-06 13:16:00,0.6695,0.6696,0.6692,0.66935,290600001.0
2009-08-06 13:17:00,0.6694,0.66945,0.6692,0.6692,170200000.0
2009-08-06 13:18:00,0.6692,0.6693,0.6692,0.66925,174400000.0
2009-08-06 13:19:00,0.66925,0.66925,0.66925,0.66925,19800000.0
2009-08-06 13:20:00,0.6693,0.66935,0.6693,0.6693,26200000.0
2009-08-06 13:21:00,0.6693,0.6697,0.6693,0.66965,227800001.0
2009-08-06 13:22:00,0.66965,0.67025,0.66965,0.6701,371200001.0
2009-08-06 13:23:00,0.6701,0.67015,0.6699,0.67005,270600000.0
2009-08-06 13:24:00,0.67005,0.67005,0.66985,0.66995,263700000.0
2009-08-06 13:25:00,0.66995,0.66995,0.66975,0.66975,181000000.0
2009-08-06 13:26:00,0.6698,0.66995,0.6698,0.6698,271199998.0
2009-08-06 13:27:00,0.66985,0.6699,0.6698,0.66985,88800000.0
2009-08-06 13:28:00,0.6699,0.6699,0.66975,0.6698,137800000.0
2009-08-06 13:29:00,0.66975,0.6698,0.66975,0.6698,20200000.0
2009-08-06 13:30:00,0.6698,0.6698,0.6696,0.6696,179600000.0
2009-08-06 13:31:00,0.6696,0.6697,0.6696,0.6696,138199998.0
2009-08-06 13:32:00,0.6696,0.66965,0.66945,0.66965,386600001.0
2009-08-06 13:33:00,0.66965,0.66995,0.66955,0.66985,754399997.0
2009-08-06 13:34:00,0.6699,0.6699,0.66955,0.66955,263400000.0
2009-08-06 13:35:00,0.66955,0.66975,0.66955,0.6696,341600001.0
2009-08-06 13:36:00,0.6698,0.6698,0.6695,0.66975,135200000.0
2009-08-06 13:37:00,0.66975,0.6698,0.66975,0.66975,47600000.0
2009-08-06 13:38:00,0.6698,0.6698,0.6693,0.6693,280000000.0
2009-08-06 13:39:00,0.6696,0.6696,0.6694,0.6696,352599999.0
2009-08-06 13:40:00,0.66965,0.66975,0.66955,0.66975,310400001.0
2009-08-06 13:41:00,0.6698,0.67025,0.6698,0.67025,347399999.0
2009-08-06 13:42:00,0.67025,0.6704,0.67025,0.6703,195800000.0
2009-08-06 13:43:00,0.67025,0.67025,0.67005,0.67015,186400001.0
2009-08-06 13:44:00,0.6702,0.67045,0.6702,0.67035,156600000.0
2009-08-06 13:45:00,0.6704,0.67055,0.6704,0.6705,79800000.0
2009-08-06 13:46:00,0.6705,0.6706,0.6705,0.6705,169600000.0
2009-08-06 13:47:00,0.6705,0.6705,0.67045,0.6705,79600001.0
2009-08-06 13:48:00,0.6705,0.6705,0.67025,0.67035,173600000.0
2009-08-06 13:49:00,0.67035,0.67045,0.67025,0.6704,429600001.0
2009-08-06 13:50:00,0.6704,0.67045,0.67015,0.67015,512000001.0
2009-08-06 13:51:00,0.6703,0.6704,0.67025,0.67035,277199999.0
2009-08-06 13:52:00,0.6703,0.6704,0.6702,0.6702,173800000.0
2009-08-06 13:53:00,0.6702,0.6703,0.67015,0.67015,170200000.0
2009-08-06 13:54:00,0.67015,0.6703,0.67015,0.6703,169200000.0
2009-08-06 13:55:00,0.6703,0.6703,0.6702,0.6703,27400000.0
2009-08-06 13:56:00,0.6702,0.6704,0.67015,0.6703,106800000.0
2009-08-06 13:57:00,0.67025,0.6704,0.67025,0.6703,50200000.0
2009-08-06 13:58:00,0.6703,0.6705,0.6703,0.6704,31400000.0
2009-08-06 13:59:00,0.6704,0.6704,0.67035,0.67035,14000000.0
2009-08-06 14:00:00,0.67035,0.67035,0.67025,0.67025,517200005.0
2009-08-06 14:01:00,0.67025,0.67055,0.67025,0.67045,289000001.0
2009-08-06 14:02:00,0.67045,0.67055,0.67045,0.67055,255600003.0
2009-08-06 14:03:00,0.67055,0.67065,0.67055,0.67055,56400000.0
2009-08-06 14:04:00,0.67055,0.67075,0.67055,0.67065,244399999.0
2009-08-06 14:05:00,0.67065,0.67075,0.67065,0.67075,14400000.0
2009-08-06 14:06:00,0.6707,0.6707,0.6707,0.6707,135400000.0
2009-08-06 14:07:00,0.6707,0.67075,0.6706,0.6706,261600000.0
2009-08-06 14:08:00,0.6707,0.6707,0.6703,0.6703,140700000.0
2009-08-06 14:09:00,0.6703,0.6703,0.67025,0.67025,236399998.0
2009-08-06 14:10:00,0.6703,0.6704,0.67025,0.6704,283400000.0
2009-08-06 14:11:00,0.6704,0.6706,0.67035,0.6705,129000001.0
2009-08-06 14:12:00,0.6705,0.6705,0.6704,0.67045,28000000.0
2009-08-06 14:13:00,0.6704,0.6705,0.6704,0.6705,78599998.0
2009-08-06 14:14:00,0.6705,0.6705,0.67015,0.67015,187200000.0
2009-08-06 14:15:00,0.67025,0.67025,0.67015,0.67015,537800001.0
2009-08-06 14:16:00,0.67015,0.67025,0.67015,0.67015,846599999.0
2009-08-06 14:17:00,0.6702,0.67045,0.6702,0.67045,224399994.0
2009-08-06 14:18:00,0.67045,0.67045,0.6704,0.67045,45200000.0
2009-08-06 14:19:00,0.6704,0.6705,0.6704,0.6704,36800000.0
2009-08-06 14:20:00,0.6704,0.67055,0.6704,0.67055,21200000.0
2009-08-06 14:21:00,0.67055,0.67055,0.6705,0.6705,43200000.0
2009-08-06 14:22:00,0.6705,0.67055,0.6705,0.67055,28600000.0
2009-08-06 14:23:00,0.67055,0.67055,0.6705,0.6705,44400000.0
2009-08-06 14:24:00,0.6706,0.67075,0.6706,0.67075,145600000.0
2009-08-06 14:25:00,0.67075,0.67095,0.67075,0.67085,317800002.0
2009-08-06 14:26:00,0.67105,0.6713,0.67075,0.67095,638100003.0
2009-08-06 14:27:00,0.67095,0.6713,0.67095,0.67115,381199997.0
2009-08-06 14:28:00,0.67115,0.67115,0.67105,0.67105,115200001.0
2009-08-06 14:29:00,0.6711,0.6712,0.67105,0.6712,337599998.0
2009-08-06 14:30:00,0.6713,0.6723,0.6709,0.67165,586999989.0
2009-08-06 14:31:00,0.67165,0.67165,0.67145,0.6715,277799997.0
2009-08-06 14:32:00,0.67155,0.67155,0.67135,0.6715,82400000.0
2009-08-06 14:33:00,0.6715,0.6715,0.67145,0.67145,8200000.0
2009-08-06 14:34:00,0.67145,0.6716,0.6714,0.6716,189400000.0
2009-08-06 14:35:00,0.6716,0.67205,0.67155,0.67205,463200000.0
2009-08-06 14:36:00,0.672,0.6721,0.67165,0.67185,337199998.0
2009-08-06 14:37:00,0.67185,0.6719,0.67175,0.67185,152800000.0
2009-08-06 14:38:00,0.67175,0.67185,0.6715,0.67165,832799995.0
2009-08-06 14:39:00,0.67165,0.6718,0.6715,0.67155,299600000.0
2009-08-06 14:40:00,0.67155,0.672,0.67155,0.6718,270600000.0
2009-08-06 14:41:00,0.67175,0.672,0.67175,0.67195,283200000.0
2009-08-06 14:42:00,0.67195,0.6723,0.67195,0.67225,426799999.0
2009-08-06 14:43:00,0.67225,0.67305,0.67225,0.67295,646799992.0
2009-08-06 14:44:00,0.67295,0.67295,0.67235,0.6724,614200002.0
2009-08-06 14:45:00,0.6724,0.67285,0.6724,0.67265,279799999.0
2009-08-06 14:46:00,0.67265,0.6728,0.6726,0.6726,151400000.0
2009-08-06 14:47:00,0.6729,0.67295,0.6725,0.6725,299999998.0
2009-08-06 14:48:00,0.6725,0.6725,0.672,0.672,129900000.0
2009-08-06 14:49:00,0.672,0.6722,0.67195,0.6721,184200001.0
2009-08-06 14:50:00,0.6721,0.6721,0.67185,0.672,287600000.0
2009-08-06 14:51:00,0.672,0.67205,0.6719,0.672,185800000.0
2009-08-06 14:52:00,0.672,0.67205,0.67175,0.6718,430999999.0
2009-08-06 14:53:00,0.67175,0.6718,0.67175,0.67175,20700000.0
2009-08-06 14:54:00,0.67175,0.6718,0.67145,0.67145,178799999.0
2009-08-06 14:55:00,0.67145,0.6716,0.67135,0.6715,269200001.0
2009-08-06 14:56:00,0.67145,0.67155,0.6714,0.67145,535600000.0
2009-08-06 14:57:00,0.6715,0.67175,0.67135,0.67175,193400000.0
2009-08-06 14:58:00,0.67175,0.67175,0.67145,0.6715,253600000.0
2009-08-06 14:59:00,0.6715,0.6715,0.6711,0.67115,497700000.0
2009-08-06 15:00:00,0.67115,0.6716,0.67115,0.6716,281600000.0
2009-08-06 15:01:00,0.6716,0.6719,0.67155,0.67175,286400001.0
2009-08-06 15:02:00,0.67175,0.67185,0.67175,0.67175,782399996.0
2009-08-06 15:03:00,0.67175,0.67175,0.67155,0.67155,473200001.0
2009-08-06 15:04:00,0.67155,0.6717,0.67135,0.67135,484200004.0
2009-08-06 15:05:00,0.67135,0.6717,0.67125,0.67165,290799998.0
2009-08-06 15:06:00,0.6717,0.6717,0.67115,0.67115,328000000.0
2009-08-06 15:07:00,0.67115,0.67125,0.67115,0.67125,215600000.0
2009-08-06 15:08:00,0.67135,0.67165,0.67135,0.67165,247600001.0
2009-08-06 15:09:00,0.6716,0.6719,0.67155,0.6717,194600000.0
2009-08-06 15:10:00,0.6717,0.67195,0.6716,0.67195,166000000.0
2009-08-06 15:11:00,0.6719,0.6724,0.67185,0.6721,610200000.0
2009-08-06 15:12:00,0.6721,0.67235,0.67205,0.6723,362999999.0
2009-08-06 15:13:00,0.6723,0.67255,0.6721,0.6722,406400003.0
2009-08-06 15:14:00,0.67225,0.6723,0.67215,0.67225,392399999.0
2009-08-06 15:15:00,0.67225,0.6724,0.67215,0.6724,475600000.0
2009-08-06 15:16:00,0.67245,0.67245,0.6722,0.67235,159200001.0
2009-08-06 15:17:00,0.67235,0.67235,0.67215,0.67215,587800001.0
2009-08-06 15:18:00,0.67205,0.67205,0.6717,0.6717,398100000.0
2009-08-06 15:19:00,0.67165,0.67165,0.6715,0.6715,138400000.0
2009-08-06 15:20:00,0.6715,0.6715,0.67145,0.6715,111200000.0
2009-08-06 15:21:00,0.6716,0.6716,0.6715,0.6716,63200000.0
2009-08-06 15:22:00,0.6715,0.67165,0.6715,0.67165,166600000.0
2009-08-06 15:23:00,0.67165,0.6717,0.6716,0.67165,77000001.0
2009-08-06 15:24:00,0.6716,0.67165,0.67155,0.6716,235199999.0
2009-08-06 15:25:00,0.6716,0.6716,0.67155,0.6716,24800000.0
2009-08-06 15:26:00,0.67165,0.67165,0.6716,0.6716,4400000.0
2009-08-06 15:27:00,0.6716,0.6716,0.6715,0.6715,150800001.0
2009-08-06 15:28:00,0.6717,0.6717,0.6715,0.67165,113600000.0
2009-08-06 15:29:00,0.6716,0.6718,0.6716,0.6718,55200000.0
2009-08-06 15:30:00,0.67185,0.67185,0.67165,0.67165,274400000.0
2009-08-06 15:31:00,0.67165,0.67175,0.67155,0.6716,740800011.0
2009-08-06 15:32:00,0.6716,0.67195,0.6716,0.67195,537600008.0
2009-08-06 15:33:00,0.67195,0.6723,0.6719,0.6722,304599998.0
2009-08-06 15:34:00,0.67225,0.6724,0.67195,0.6722,695000012.0
2009-08-06 15:35:00,0.6722,0.67255,0.6722,0.6725,520800000.0
2009-08-06 15:36:00,0.6725,0.6726,0.67205,0.67205,475600001.0
2009-08-06 15:37:00,0.6721,0.6721,0.6713,0.67145,826799997.0
2009-08-06 15:38:00,0.67145,0.6718,0.6714,0.6717,480099999.0
2009-08-06 15:39:00,0.6716,0.67205,0.6716,0.67205,602000001.0
2009-08-06 15:40:00,0.6721,0.6726,0.67195,0.6725,443000000.0
2009-08-06 15:41:00,0.67255,0.67255,0.67215,0.67225,256000002.0
2009-08-06 15:42:00,0.67225,0.67235,0.67155,0.6716,426600001.0
2009-08-06 15:43:00,0.67155,0.67165,0.67125,0.6713,156600000.0
2009-08-06 15:44:00,0.6713,0.67135,0.671,0.6711,467800000.0
2009-08-06 15:45:00,0.6712,0.67125,0.67055,0.6706,410200001.0
2009-08-06 15:46:00,0.6706,0.67075,0.6703,0.67075,906200003.0
2009-08-06 15:47:00,0.67075,0.6708,0.67025,0.67035,504400001.0
2009-08-06 15:48:00,0.67035,0.67055,0.6697,0.6698,534599999.0
2009-08-06 15:49:00,0.66975,0.66985,0.6695,0.66985,439400003.0
2009-08-06 15:50:00,0.66985,0.66985,0.66955,0.66985,633199999.0
2009-08-06 15:51:00,0.66985,0.6704,0.6698,0.67035,662600003.0
2009-08-06 15:52:00,0.67035,0.67035,0.67,0.6703,1003200006.0
2009-08-06 15:53:00,0.6703,0.67055,0.6703,0.6704,655600006.0
2009-08-06 15:54:00,0.67035,0.67045,0.66965,0.66975,165300000.0
2009-08-06 15:55:00,0.66965,0.66965,0.6688,0.6688,357600001.0
2009-08-06 15:56:00,0.6688,0.66965,0.6688,0.66955,275900000.0
2009-08-06 15:57:00,0.66955,0.6698,0.6694,0.66965,251100000.0
2009-08-06 15:58:00,0.66965,0.67015,0.66965,0.67015,283400000.0
2009-08-06 15:59:00,0.6702,0.67025,0.6695,0.66955,274000001.0
2009-08-06 16:00:00,0.66955,0.66985,0.6695,0.66955,427100000.0
2009-08-06 16:01:00,0.66945,0.66945,0.66875,0.66925,212600000.0
2009-08-06 16:02:00,0.6693,0.66935,0.6687,0.66875,226400000.0
2009-08-06 16:03:00,0.66875,0.66955,0.66875,0.66955,569500001.0
2009-08-06 16:04:00,0.66965,0.67015,0.66945,0.6697,603400000.0
2009-08-06 16:05:00,0.6697,0.6708,0.6697,0.67065,595300001.0
2009-08-06 16:06:00,0.67065,0.67095,0.67045,0.6707,389200000.0
2009-08-06 16:07:00,0.6707,0.6708,0.6701,0.6701,514400000.0
2009-08-06 16:08:00,0.67005,0.67035,0.6698,0.66985,265099999.0
2009-08-06 16:09:00,0.66985,0.6699,0.66965,0.6698,374600000.0
2009-08-06 16:10:00,0.66985,0.6701,0.66975,0.67,522100000.0
2009-08-06 16:11:00,0.67,0.67,0.66945,0.66985,542900000.0
2009-08-06 16:12:00,0.67,0.67015,0.66975,0.67015,392300000.0
2009-08-06 16:13:00,0.6701,0.6702,0.66995,0.6702,193400000.0
2009-08-06 16:14:00,0.6702,0.67025,0.66965,0.66995,396800000.0
2009-08-06 16:15:00,0.6699,0.6699,0.66965,0.6697,396700000.0
2009-08-06 16:16:00,0.6697,0.6698,0.6692,0.66925,316800000.0
2009-08-06 16:17:00,0.66925,0.66965,0.66925,0.66935,379300000.0
2009-08-06 16:18:00,0.66935,0.6698,0.66925,0.6698,287900000.0
2009-08-06 16:19:00,0.66985,0.6702,0.66965,0.67015,383499998.0
2009-08-06 16:20:00,0.6701,0.6701,0.6695,0.6698,504100000.0
2009-08-06 16:21:00,0.6698,0.67005,0.66955,0.66975,406900001.0
2009-08-06 16:22:00,0.66975,0.67,0.6697,0.66995,444000000.0
2009-08-06 16:23:00,0.66995,0.6703,0.66995,0.67015,449700000.0
2009-08-06 16:24:00,0.67015,0.6703,0.67005,0.6703,141600000.0
2009-08-06 16:25:00,0.6703,0.6704,0.6698,0.6698,292500000.0
2009-08-06 16:26:00,0.6697,0.6698,0.66925,0.66935,381700000.0
2009-08-06 16:27:00,0.66935,0.67,0.6693,0.67,377100000.0
2009-08-06 16:28:00,0.67,0.67015,0.6698,0.67005,252600001.0
2009-08-06 16:29:00,0.67,0.6702,0.6699,0.6701,207300000.0
2009-08-06 16:30:00,0.6701,0.6701,0.6698,0.6699,70800000.0
2009-08-06 16:31:00,0.6698,0.6703,0.66975,0.67015,284100000.0
2009-08-06 16:32:00,0.6701,0.6706,0.6701,0.6706,328500000.0
2009-08-06 16:33:00,0.67045,0.671,0.67045,0.671,255100000.0
2009-08-06 16:34:00,0.6709,0.671,0.67065,0.6709,207300000.0
2009-08-06 16:35:00,0.6709,0.6709,0.67025,0.6704,381500000.0
2009-08-06 16:36:00,0.6704,0.6704,0.67015,0.67035,388600000.0
2009-08-06 16:37:00,0.6703,0.67085,0.6702,0.6708,541100000.0
2009-08-06 16:38:00,0.6708,0.6709,0.67045,0.6708,395400000.0
2009-08-06 16:39:00,0.67075,0.67085,0.6705,0.6708,285700000.0
2009-08-06 16:40:00,0.6708,0.671,0.67065,0.67095,161800000.0
2009-08-06 16:41:00,0.6708,0.671,0.67075,0.671,73400000.0
2009-08-06 16:42:00,0.67085,0.6713,0.6708,0.67125,114200000.0
2009-08-06 16:43:00,0.67125,0.67125,0.67075,0.67075,221800000.0
2009-08-06 16:44:00,0.67075,0.67095,0.6707,0.67075,223200000.0
2009-08-06 16:45:00,0.67075,0.6711,0.67075,0.6711,183600000.0
2009-08-06 16:46:00,0.6711,0.6716,0.6711,0.6714,146999999.0
2009-08-06 16:47:00,0.6714,0.67145,0.67115,0.67125,91000000.0
2009-08-06 16:48:00,0.6712,0.67155,0.6712,0.6715,102100000.0
2009-08-06 16:49:00,0.67155,0.672,0.67155,0.6718,201999999.0
2009-08-06 16:50:00,0.6718,0.67185,0.6718,0.6718,64800000.0
2009-08-06 16:51:00,0.6718,0.6718,0.67145,0.6715,125900000.0
2009-08-06 16:52:00,0.6715,0.6715,0.6712,0.67135,399700000.0
2009-08-06 16:53:00,0.67135,0.67155,0.67125,0.6714,390900000.0
2009-08-06 16:54:00,0.6714,0.67155,0.6713,0.6714,199900000.0
2009-08-06 16:55:00,0.6714,0.67155,0.67125,0.67125,291100000.0
2009-08-06 16:56:00,0.6712,0.6712,0.6708,0.67085,281300000.0
2009-08-06 16:57:00,0.6709,0.67115,0.67065,0.6709,375300000.0
2009-08-06 16:58:00,0.6709,0.671,0.67075,0.671,280700000.0
2009-08-06 16:59:00,0.671,0.671,0.6707,0.67095,212100000.0
2009-08-06 17:00:00,0.671,0.671,0.67075,0.6708,194200000.0
2009-08-06 17:01:00,0.6708,0.6711,0.6707,0.671,182300000.0
2009-08-06 17:02:00,0.671,0.6713,0.671,0.6711,277600000.0
2009-08-06 17:03:00,0.6711,0.67155,0.67105,0.67155,198000000.0
2009-08-06 17:04:00,0.67155,0.6716,0.67105,0.67145,328700000.0
2009-08-06 17:05:00,0.67145,0.6716,0.67125,0.6715,116200000.0
2009-08-06 17:06:00,0.6715,0.67165,0.6713,0.6714,114400001.0
2009-08-06 17:07:00,0.6714,0.6714,0.67115,0.67125,99800000.0
2009-08-06 17:08:00,0.67125,0.67135,0.67115,0.67115,89700000.0
2009-08-06 17:09:00,0.6712,0.67125,0.6708,0.6709,112500000.0
2009-08-06 17:10:00,0.6709,0.6711,0.6708,0.67085,77600000.0
2009-08-06 17:11:00,0.67075,0.6712,0.67075,0.67095,43300000.0
2009-08-06 17:12:00,0.67095,0.67095,0.6709,0.6709,32000000.0
2009-08-06 17:13:00,0.6709,0.6709,0.67035,0.6706,120900000.0
2009-08-06 17:14:00,0.67075,0.67105,0.6707,0.67085,163500000.0
2009-08-06 17:15:00,0.6709,0.67155,0.6709,0.6714,190900000.0
2009-08-06 17:16:00,0.6714,0.67155,0.67125,0.6713,568100000.0
2009-08-06 17:17:00,0.6713,0.67135,0.67125,0.67135,310800000.0
2009-08-06 17:18:00,0.6714,0.6714,0.67125,0.67125,151100000.0
2009-08-06 17:19:00,0.6713,0.6714,0.6712,0.67125,319400000.0
2009-08-06 17:20:00,0.67125,0.6715,0.67125,0.6714,72700000.0
2009-08-06 17:21:00,0.6714,0.67155,0.6713,0.67155,104200000.0
2009-08-06 17:22:00,0.67155,0.6717,0.6713,0.6717,208000001.0
2009-08-06 17:23:00,0.6718,0.67235,0.67175,0.67235,529800000.0
2009-08-06 17:24:00,0.67245,0.6725,0.6721,0.6721,363500000.0
2009-08-06 17:25:00,0.67175,0.672,0.67155,0.6718,306700000.0
2009-08-06 17:26:00,0.6718,0.672,0.6717,0.6719,121300000.0
2009-08-06 17:27:00,0.67185,0.672,0.67165,0.6719,180200000.0
2009-08-06 17:28:00,0.672,0.67205,0.6715,0.6715,241600000.0
2009-08-06 17:29:00,0.6715,0.67165,0.67135,0.67135,97500000.0
2009-08-06 17:30:00,0.6714,0.6716,0.6713,0.67155,71700000.0
2009-08-06 17:31:00,0.67145,0.67155,0.6712,0.6713,189200000.0
2009-08-06 17:32:00,0.67135,0.67135,0.671,0.6711,175200000.0
2009-08-06 17:33:00,0.6711,0.6711,0.67075,0.6708,224900000.0
2009-08-06 17:34:00,0.6708,0.6708,0.6703,0.6704,312800000.0
2009-08-06 17:35:00,0.67045,0.6707,0.67045,0.6707,214800000.0
2009-08-06 17:36:00,0.67065,0.6708,0.67055,0.6706,106500000.0
2009-08-06 17:37:00,0.6707,0.6708,0.6705,0.67075,251400000.0
2009-08-06 17:38:00,0.67075,0.67075,0.6705,0.6706,143900000.0
2009-08-06 17:39:00,0.6706,0.67065,0.6706,0.67065,27000000.0
2009-08-06 17:40:00,0.67065,0.67065,0.67055,0.6706,44100000.0
2009-08-06 17:41:00,0.67065,0.6707,0.67055,0.6706,164700000.0
2009-08-06 17:42:00,0.6706,0.67085,0.6706,0.6708,54900000.0
2009-08-06 17:43:00,0.6709,0.6709,0.6706,0.67075,159100000.0
2009-08-06 17:44:00,0.6708,0.6708,0.6702,0.67035,235900000.0
2009-08-06 17:45:00,0.67045,0.6707,0.67025,0.6707,202800000.0
2009-08-06 17:46:00,0.6707,0.6707,0.67045,0.6707,650200000.0
2009-08-06 17:47:00,0.6706,0.67115,0.6706,0.67105,555600001.0
2009-08-06 17:48:00,0.67105,0.6712,0.6708,0.6712,455400000.0
2009-08-06 17:49:00,0.6712,0.6713,0.67095,0.67105,344400000.0
2009-08-06 17:50:00,0.67105,0.67125,0.67095,0.6712,358700000.0
2009-08-06 17:51:00,0.6712,0.67145,0.6712,0.67135,224700000.0
2009-08-06 17:52:00,0.6714,0.6714,0.67135,0.6714,90200000.0
2009-08-06 17:53:00,0.6716,0.6716,0.67125,0.6714,60500000.0
2009-08-06 17:54:00,0.6714,0.6716,0.671,0.6712,292400000.0
2009-08-06 17:55:00,0.6712,0.6712,0.67085,0.67095,162500000.0
2009-08-06 17:56:00,0.67095,0.671,0.67075,0.6708,302799999.0
2009-08-06 17:57:00,0.6708,0.67095,0.6707,0.67075,250699999.0
2009-08-06 17:58:00,0.67075,0.67085,0.6707,0.6708,207700000.0
2009-08-06 17:59:00,0.6708,0.67095,0.6707,0.67075,193200000.0
2009-08-06 18:00:00,0.6708,0.67095,0.67075,0.67075,124800001.0
2009-08-06 18:01:00,0.6709,0.6709,0.6707,0.6707,253300002.0
2009-08-06 18:02:00,0.6707,0.6707,0.6707,0.6707,744600001.0
2009-08-06 18:03:00,0.6707,0.6708,0.6707,0.6707,399900000.0
2009-08-06 18:04:00,0.6707,0.6707,0.6703,0.6703,160800000.0
2009-08-06 18:05:00,0.6704,0.6704,0.6702,0.6703,119400000.0
2009-08-06 18:06:00,0.6702,0.6705,0.6701,0.6705,134600000.0
2009-08-06 18:07:00,0.67015,0.67025,0.67015,0.67025,155300000.0
2009-08-06 18:08:00,0.67025,0.67025,0.67015,0.67015,156100000.0
2009-08-06 18:09:00,0.67015,0.67015,0.67015,0.67015,21200000.0
2009-08-06 18:10:00,0.67015,0.67015,0.66995,0.67005,119000000.0
2009-08-06 18:11:00,0.67005,0.6701,0.66975,0.66985,504400000.0
2009-08-06 18:12:00,0.66985,0.6701,0.66985,0.67,359300000.0
2009-08-06 18:13:00,0.67,0.67015,0.67,0.67,184800000.0
2009-08-06 18:14:00,0.67,0.6701,0.67,0.67,143100000.0
2009-08-06 18:15:00,0.67005,0.67015,0.67,0.67005,422500000.0
2009-08-06 18:16:00,0.66995,0.66995,0.6693,0.66945,233900000.0
2009-08-06 18:17:00,0.66945,0.66945,0.66915,0.66915,105700000.0
2009-08-06 18:18:00,0.66915,0.66925,0.66905,0.6692,279300000.0
2009-08-06 18:19:00,0.6692,0.66965,0.6692,0.66955,133800000.0
2009-08-06 18:20:00,0.6696,0.6697,0.6696,0.66965,55500000.0
2009-08-06 18:21:00,0.6697,0.6698,0.6696,0.6696,13300000.0
2009-08-06 18:22:00,0.6696,0.6698,0.66955,0.6698,32300000.0
2009-08-06 18:23:00,0.6698,0.6698,0.6697,0.66975,13600000.0
2009-08-06 18:24:00,0.66975,0.6698,0.6697,0.6698,30700000.0
2009-08-06 18:25:00,0.6698,0.6699,0.6698,0.6699,59100000.0
2009-08-06 18:26:00,0.66985,0.66985,0.6698,0.6698,23500000.0
2009-08-06 18:27:00,0.66985,0.66985,0.66985,0.66985,5200000.0
2009-08-06 18:28:00,0.6698,0.66985,0.6698,0.6698,26100000.0
2009-08-06 18:29:00,0.6698,0.6698,0.6698,0.6698,11600000.0
2009-08-06 18:30:00,0.6698,0.6698,0.6697,0.6697,54300000.0
2009-08-06 18:31:00,0.6697,0.66975,0.6697,0.66975,13700000.0
2009-08-06 18:32:00,0.66965,0.66975,0.66965,0.66975,23100000.0
2009-08-06 18:33:00,0.66965,0.67005,0.6696,0.67005,126100000.0
2009-08-06 18:34:00,0.67,0.67005,0.67,0.67005,24300000.0
2009-08-06 18:35:00,0.67005,0.67005,0.6696,0.66965,49100000.0
2009-08-06 18:36:00,0.6698,0.67,0.66975,0.67,39300000.0
2009-08-06 18:37:00,0.67,0.67005,0.66995,0.67005,14800000.0
2009-08-06 18:38:00,0.67,0.67,0.6698,0.66985,33000000.0
2009-08-06 18:39:00,0.66985,0.66985,0.6698,0.6698,8000000.0
2009-08-06 18:40:00,0.6698,0.66985,0.6691,0.66925,124100000.0
2009-08-06 18:41:00,0.66925,0.6695,0.66925,0.66945,131700000.0
2009-08-06 18:42:00,0.66945,0.6695,0.66945,0.66945,71000000.0
2009-08-06 18:43:00,0.6694,0.66975,0.66935,0.66965,82100000.0
2009-08-06 18:44:00,0.6696,0.66985,0.6694,0.66965,92000000.0
2009-08-06 18:45:00,0.66965,0.6699,0.66965,0.6699,107000000.0
2009-08-06 18:46:00,0.6699,0.6702,0.66985,0.6702,117600000.0
2009-08-06 18:47:00,0.67015,0.67015,0.66985,0.6699,95100000.0
2009-08-06 18:48:00,0.66985,0.6699,0.6698,0.6698,48200000.0
2009-08-06 18:49:00,0.6698,0.66995,0.6698,0.66985,43300000.0
2009-08-06 18:50:00,0.66985,0.6699,0.6697,0.6698,66100000.0
2009-08-06 18:51:00,0.6698,0.6698,0.66945,0.66945,51800000.0
2009-08-06 18:52:00,0.66945,0.66965,0.6694,0.66945,125600000.0
2009-08-06 18:53:00,0.66945,0.66945,0.6694,0.6694,50200000.0
2009-08-06 18:54:00,0.66935,0.66975,0.66925,0.66975,189500000.0
2009-08-06 18:55:00,0.66975,0.66975,0.66965,0.66965,180100000.0
2009-08-06 18:56:00,0.6697,0.66975,0.6696,0.66975,95100000.0
2009-08-06 18:57:00,0.66975,0.66975,0.6696,0.6697,51700000.0
2009-08-06 18:58:00,0.6697,0.66975,0.66965,0.66975,95900000.0
2009-08-06 18:59:00,0.6697,0.6697,0.6692,0.66935,153900000.0
2009-08-06 19:00:00,0.66935,0.66935,0.66935,0.66935,3200000.0
2009-08-06 19:01:00,0.66935,0.6696,0.66935,0.66945,195100000.0
2009-08-06 19:02:00,0.66945,0.6696,0.66935,0.66945,155800000.0
2009-08-06 19:03:00,0.66945,0.66945,0.66945,0.66945,27700000.0
2009-08-06 19:04:00,0.66945,0.6698,0.66945,0.6697,79400000.0
2009-08-06 19:05:00,0.6697,0.6698,0.66965,0.66965,94300000.0
2009-08-06 19:06:00,0.66965,0.66975,0.66965,0.66975,69500000.0
2009-08-06 19:07:00,0.66975,0.66995,0.6697,0.6697,92300000.0
2009-08-06 19:08:00,0.6697,0.6697,0.66955,0.66965,46400000.0
2009-08-06 19:09:00,0.66965,0.6697,0.66955,0.66955,42100000.0
2009-08-06 19:10:00,0.66955,0.6697,0.66955,0.66965,14100000.0
2009-08-06 19:11:00,0.66955,0.6697,0.66955,0.6697,33400000.0
2009-08-06 19:12:00,0.66965,0.66965,0.66965,0.66965,6400000.0
2009-08-06 19:13:00,0.66965,0.66965,0.66955,0.66955,19200000.0
2009-08-06 19:14:00,0.66955,0.66965,0.66955,0.66965,69300000.0
2009-08-06 19:15:00,0.66965,0.66965,0.66965,0.66965,12800000.0
2009-08-06 19:16:00,0.6696,0.6697,0.6696,0.66965,15100000.0
2009-08-06 19:17:00,0.6697,0.6698,0.6697,0.6698,56500000.0
2009-08-06 19:18:00,0.6698,0.66985,0.66975,0.66985,103300000.0
2009-08-06 19:19:00,0.66985,0.66985,0.66965,0.66985,111200000.0
2009-08-06 19:20:00,0.66975,0.66975,0.66965,0.66975,84600000.0
2009-08-06 19:21:00,0.66975,0.66975,0.6697,0.6697,24100000.0
2009-08-06 19:22:00,0.66975,0.66995,0.66975,0.66995,24800000.0
2009-08-06 19:23:00,0.6699,0.66995,0.66985,0.6699,28800000.0
2009-08-06 19:24:00,0.6699,0.6701,0.66985,0.6699,83100000.0
2009-08-06 19:25:00,0.6699,0.66995,0.66985,0.66995,11600000.0
2009-08-06 19:26:00,0.67,0.67,0.66965,0.6697,83300000.0
2009-08-06 19:27:00,0.66965,0.66965,0.6696,0.6696,48200000.0
2009-08-06 19:28:00,0.6696,0.6697,0.6694,0.66955,111000000.0
2009-08-06 19:29:00,0.66955,0.6697,0.66945,0.66955,13200000.0
2009-08-06 19:30:00,0.66955,0.6701,0.66955,0.6701,82700000.0
2009-08-06 19:31:00,0.67005,0.67025,0.66995,0.67015,47300000.0
2009-08-06 19:32:00,0.6701,0.67025,0.66975,0.66975,112900000.0
2009-08-06 19:33:00,0.66975,0.6699,0.66975,0.6698,141500000.0
2009-08-06 19:34:00,0.67,0.67025,0.6697,0.66995,100900000.0
2009-08-06 19:35:00,0.66995,0.67015,0.6699,0.66995,83000000.0
2009-08-06 19:36:00,0.66995,0.6701,0.66995,0.67005,80100000.0
2009-08-06 19:37:00,0.67005,0.67005,0.6699,0.6699,144700000.0
2009-08-06 19:38:00,0.6699,0.66995,0.66975,0.6699,180100000.0
2009-08-06 19:39:00,0.6699,0.6699,0.66975,0.66985,75300000.0
2009-08-06 19:40:00,0.66985,0.67,0.66985,0.67,44400000.0
2009-08-06 19:41:00,0.67,0.67,0.66965,0.66985,205500000.0
2009-08-06 19:42:00,0.66975,0.6699,0.6692,0.6692,214800000.0
2009-08-06 19:43:00,0.66925,0.66935,0.66925,0.6693,149100000.0
2009-08-06 19:44:00,0.6693,0.6693,0.6691,0.6692,189900000.0
2009-08-06 19:45:00,0.6692,0.66925,0.66915,0.6692,159000000.0
2009-08-06 19:46:00,0.6692,0.6695,0.6692,0.6694,110500000.0
2009-08-06 19:47:00,0.6695,0.6696,0.6694,0.6694,84800000.0
2009-08-06 19:48:00,0.6694,0.6694,0.6693,0.6693,82500000.0
2009-08-06 19:49:00,0.6693,0.6693,0.6692,0.66925,119300000.0
2009-08-06 19:50:00,0.66925,0.66925,0.66915,0.6692,121900000.0
2009-08-06 19:51:00,0.6692,0.6693,0.6692,0.66925,60500000.0
2009-08-06 19:52:00,0.66925,0.6695,0.66925,0.6695,101600000.0
2009-08-06 19:53:00,0.66955,0.66955,0.6694,0.6694,81800000.0
2009-08-06 19:54:00,0.6694,0.66955,0.6693,0.66935,163300000.0
2009-08-06 19:55:00,0.66935,0.66945,0.66935,0.66945,24000000.0
2009-08-06 19:56:00,0.66945,0.66945,0.66945,0.66945,25500000.0
2009-08-06 19:57:00,0.66945,0.66955,0.66945,0.66955,34100000.0
2009-08-06 19:58:00,0.66955,0.66965,0.66945,0.66965,61100000.0
2009-08-06 19:59:00,0.66965,0.66965,0.66915,0.66925,85900000.0
2009-08-06 20:00:00,0.66925,0.66925,0.66885,0.6689,79900000.0
2009-08-06 20:01:00,0.6688,0.669,0.6686,0.6687,98100000.0
2009-08-06 20:02:00,0.6687,0.66885,0.6686,0.66885,108400000.0
2009-08-06 20:03:00,0.66875,0.66885,0.6687,0.6687,79800000.0
2009-08-06 20:04:00,0.6687,0.66885,0.66865,0.6687,120500000.0
2009-08-06 20:05:00,0.66875,0.6688,0.66865,0.6687,112100000.0
2009-08-06 20:06:00,0.6687,0.66875,0.6686,0.6686,371700002.0
2009-08-06 20:07:00,0.6686,0.66865,0.66855,0.6686,538500002.0
2009-08-06 20:08:00,0.6686,0.66885,0.66855,0.6688,449099999.0
2009-08-06 20:09:00,0.66875,0.66885,0.6687,0.66885,91300000.0
2009-08-06 20:10:00,0.6689,0.6689,0.6686,0.6688,192300000.0
2009-08-06 20:11:00,0.6688,0.6688,0.66855,0.6686,287000000.0
2009-08-06 20:12:00,0.6686,0.6686,0.66855,0.6686,249300000.0
2009-08-06 20:13:00,0.6686,0.6686,0.6686,0.6686,271200001.0
2009-08-06 20:14:00,0.6686,0.66915,0.6686,0.66905,268099999.0
2009-08-06 20:15:00,0.66905,0.6693,0.669,0.66925,188900000.0
2009-08-06 20:16:00,0.6692,0.66935,0.66905,0.66925,129800000.0
2009-08-06 20:17:00,0.66925,0.6693,0.6692,0.66925,98400000.0
2009-08-06 20:18:00,0.66925,0.66925,0.6692,0.6692,34800000.0
2009-08-06 20:19:00,0.6694,0.6694,0.6692,0.6693,61800000.0
2009-08-06 20:20:00,0.6693,0.66935,0.6689,0.6689,134400000.0
2009-08-06 20:21:00,0.6689,0.66895,0.66865,0.66895,159900000.0
2009-08-06 20:22:00,0.66895,0.669,0.6689,0.6689,86200000.0
2009-08-06 20:23:00,0.669,0.6693,0.669,0.6693,90300000.0
2009-08-06 20:24:00,0.6693,0.66945,0.6693,0.6694,186000000.0
2009-08-06 20:25:00,0.6694,0.6697,0.6694,0.66955,300400000.0
2009-08-06 20:26:00,0.6695,0.6696,0.66935,0.66935,194200000.0
2009-08-06 20:27:00,0.6693,0.66935,0.66925,0.6693,171600000.0
2009-08-06 20:28:00,0.6693,0.6694,0.66925,0.6694,118500000.0
2009-08-06 20:29:00,0.6694,0.66945,0.6693,0.66945,135700000.0
2009-08-06 20:30:00,0.66945,0.6695,0.66925,0.66925,284400000.0
2009-08-06 20:31:00,0.6692,0.6694,0.6691,0.66925,238000000.0
2009-08-06 20:32:00,0.66925,0.6696,0.66925,0.6695,71300000.0
2009-08-06 20:33:00,0.6695,0.6696,0.66935,0.6696,231400000.0
2009-08-06 20:34:00,0.6696,0.6696,0.66945,0.6696,29300000.0
2009-08-06 20:35:00,0.6696,0.6697,0.66955,0.6696,56200000.0
2009-08-06 20:36:00,0.6697,0.6697,0.6696,0.6697,42400000.0
2009-08-06 20:37:00,0.6698,0.6698,0.6698,0.6698,14000000.0
2009-08-06 20:38:00,0.6698,0.6699,0.6696,0.6696,22500000.0
2009-08-06 20:39:00,0.6696,0.6696,0.66945,0.6695,67000000.0
2009-08-06 20:40:00,0.6695,0.6697,0.66945,0.6695,70000000.0
2009-08-06 20:41:00,0.6695,0.6695,0.6695,0.6695,42300000.0
2009-08-06 20:42:00,0.6695,0.6697,0.6695,0.66955,87000000.0
2009-08-06 20:43:00,0.6696,0.6696,0.6693,0.6693,217400000.0
2009-08-06 20:44:00,0.66945,0.66945,0.66925,0.66925,75500000.0
2009-08-06 20:45:00,0.66925,0.66925,0.6691,0.6691,43900000.0
2009-08-06 20:46:00,0.66905,0.6691,0.66895,0.66905,95800000.0
2009-08-06 20:47:00,0.6691,0.66915,0.6691,0.6691,131500000.0
2009-08-06 20:48:00,0.6691,0.6692,0.6691,0.6692,64200000.0
2009-08-06 20:49:00,0.6692,0.6695,0.6692,0.6695,170700000.0
2009-08-06 20:50:00,0.66945,0.66945,0.66935,0.6694,95300000.0
2009-08-06 20:51:00,0.66935,0.6695,0.66935,0.66935,97900000.0
2009-08-06 20:52:00,0.66935,0.66945,0.66935,0.66945,48500000.0
2009-08-06 20:53:00,0.66935,0.6696,0.66935,0.6696,14300000.0
2009-08-06 20:54:00,0.6696,0.6696,0.6696,0.6696,4800000.0
2009-08-06 20:55:00,0.6696,0.6698,0.66955,0.6698,89800000.0
2009-08-06 20:56:00,0.6697,0.6699,0.66965,0.6699,31600000.0
2009-08-06 20:57:00,0.6698,0.6699,0.66975,0.6698,25600000.0
2009-08-06 20:58:00,0.66962,0.66975,0.66957,0.66962,458200000.0
2009-08-06 20:59:00,0.6699,0.6699,0.66955,0.66955,94100000.0
2009-08-06 21:00:00,0.66955,0.6696,0.66955,0.6696,70400000.0
2009-08-06 21:01:00,0.6695,0.6698,0.6695,0.6696,67700000.0
2009-08-06 21:02:00,0.6696,0.6698,0.6696,0.6697,97000000.0
2009-08-06 21:03:00,0.6698,0.6698,0.6696,0.6696,66300000.0
2009-08-06 21:04:00,0.6696,0.6698,0.6696,0.6698,54200000.0
2009-08-06 21:05:00,0.6698,0.6698,0.66965,0.66965,18500000.0
2009-08-06 21:06:00,0.6698,0.6698,0.6698,0.6698,3000000.0
2009-08-06 21:07:00,0.6698,0.6698,0.66965,0.66965,22000000.0
2009-08-06 21:08:00,0.6698,0.6698,0.66965,0.66965,9500000.0
2009-08-06 21:09:00,0.6698,0.6698,0.6696,0.6696,48100000.0
2009-08-06 21:10:00,0.6696,0.66985,0.6696,0.66975,24700000.0
2009-08-06 21:11:00,0.6699,0.67015,0.66975,0.67015,55900000.0
2009-08-06 21:12:00,0.67015,0.6702,0.67015,0.6702,5700000.0
2009-08-06 21:13:00,0.6702,0.6702,0.67015,0.67015,10400000.0
2009-08-06 21:14:00,0.67005,0.67025,0.67,0.67005,99800000.0
2009-08-06 21:15:00,0.6702,0.6702,0.67005,0.67005,37000000.0
2009-08-06 21:16:00,0.66981,0.67003,0.66966,0.66987,299400000.0
2009-08-06 21:17:00,0.6701,0.6703,0.6701,0.67015,49500000.0
2009-08-06 21:18:00,0.67015,0.6702,0.67015,0.6702,52300000.0
2009-08-06 21:19:00,0.6702,0.6702,0.67015,0.67015,26300000.0
2009-08-06 21:20:00,0.67015,0.67015,0.67015,0.67015,17200000.0
2009-08-06 21:21:00,0.6703,0.67065,0.6702,0.6702,107400000.0
2009-08-06 21:22:00,0.6702,0.6702,0.6702,0.6702,1600000.0
2009-08-06 21:23:00,0.6702,0.6702,0.6702,0.6702,13400000.0
2009-08-06 21:24:00,0.6702,0.6703,0.6702,0.6702,6000000.0
2009-08-06 21:25:00,0.67025,0.67025,0.67025,0.67025,34000000.0
2009-08-06 21:26:00,0.67025,0.67025,0.6702,0.67025,55000000.0
2009-08-06 21:27:00,0.67025,0.67025,0.67025,0.67025,3700000.0
2009-08-06 21:28:00,0.67009,0.67009,0.66976,0.66977,123800000.0
2009-08-06 21:29:00,0.6703,0.6703,0.6703,0.6703,22600000.0
2009-08-06 21:30:00,0.6703,0.67035,0.6703,0.67035,22100000.0
2009-08-06 21:31:00,0.67035,0.67055,0.67035,0.67035,52100000.0
2009-08-06 21:32:00,0.67035,0.67035,0.6702,0.6702,106200000.0
2009-08-06 21:33:00,0.6702,0.6702,0.67005,0.67005,144100000.0
2009-08-06 21:34:00,0.67005,0.67005,0.67,0.67005,62400000.0
2009-08-06 21:35:00,0.67,0.67015,0.66995,0.6701,121200000.0
2009-08-06 21:36:00,0.6701,0.6702,0.6701,0.6702,40500000.0
2009-08-06 21:37:00,0.6702,0.6702,0.6702,0.6702,18500000.0
2009-08-06 21:38:00,0.6702,0.6702,0.67015,0.6702,55000000.0
2009-08-06 21:39:00,0.6702,0.6702,0.67015,0.67015,49800000.0
2009-08-06 21:40:00,0.67015,0.6702,0.67015,0.67015,23200000.0
2009-08-06 21:41:00,0.6702,0.6702,0.6701,0.6701,30200000.0
2009-08-06 21:42:00,0.6701,0.6702,0.67005,0.6701,41000000.0
2009-08-06 21:43:00,0.6701,0.67015,0.67,0.67005,71700000.0
2009-08-06 21:44:00,0.6701,0.6702,0.67005,0.67015,89400000.0
2009-08-06 21:45:00,0.6702,0.6702,0.6702,0.6702,23300000.0
2009-08-06 21:46:00,0.6702,0.6702,0.6702,0.6702,41400000.0
2009-08-06 21:47:00,0.6702,0.6702,0.67015,0.67015,37200000.0
2009-08-06 21:48:00,0.6702,0.67045,0.6702,0.67045,101800000.0
2009-08-06 21:49:00,0.67045,0.6705,0.67025,0.67025,129200000.0
2009-08-06 21:50:00,0.67025,0.67025,0.6702,0.6702,21900000.0
2009-08-06 21:51:00,0.6702,0.6702,0.6701,0.6702,13000000.0
2009-08-06 21:52:00,0.6702,0.6702,0.6701,0.6702,8000000.0
2009-08-06 21:53:00,0.6702,0.6702,0.6702,0.6702,4000000.0
2009-08-06 21:54:00,0.6702,0.6702,0.6701,0.6702,9000000.0
2009-08-06 21:55:00,0.6702,0.6704,0.6702,0.6704,10100000.0
2009-08-06 21:56:00,0.6704,0.6704,0.6702,0.6704,30300000.0
2009-08-06 21:57:00,0.6703,0.6708,0.6703,0.6708,95300000.0
2009-08-06 21:58:00,0.6708,0.6708,0.6706,0.6706,33200000.0
2009-08-06 21:59:00,0.6706,0.6706,0.6706,0.6706,12000000.0
2009-08-06 22:00:00,0.6706,0.6706,0.6705,0.6705,4700000.0
2009-08-06 22:01:00,0.6706,0.6706,0.67055,0.6706,11200000.0
2009-08-06 22:02:00,0.6705,0.6705,0.6705,0.6705,3700000.0
2009-08-06 22:03:00,0.67018,0.67032,0.66998,0.67032,158000001.0
2009-08-06 22:04:00,0.6706,0.6706,0.6705,0.67055,15500000.0
2009-08-06 22:05:00,0.6706,0.67065,0.6706,0.67065,7400000.0
2009-08-06 22:06:00,0.6707,0.67085,0.67065,0.67085,31600000.0
2009-08-06 22:07:00,0.67085,0.6709,0.6705,0.6707,98100000.0
2009-08-06 22:08:00,0.6707,0.6707,0.6707,0.6707,30800000.0
2009-08-06 22:09:00,0.6705,0.6707,0.6701,0.67015,38400000.0
2009-08-06 22:10:00,0.67015,0.6704,0.67015,0.6704,23900000.0
2009-08-06 22:11:00,0.6704,0.6704,0.6704,0.6704,15800000.0
2009-08-06 22:12:00,0.6704,0.6707,0.6704,0.67045,49800000.0
2009-08-06 22:13:00,0.6706,0.6707,0.6706,0.6707,10600000.0
2009-08-06 22:14:00,0.6707,0.6707,0.6707,0.6707,3700000.0
2009-08-06 22:15:00,0.67041,0.6706,0.67041,0.67049,102400000.0
2009-08-06 22:16:00,0.6707,0.6707,0.6707,0.6707,18000000.0
2009-08-06 22:17:00,0.67075,0.67075,0.6707,0.6707,39400000.0
2009-08-06 22:18:00,0.67055,0.67057,0.67055,0.67057,12800000.0
2009-08-06 22:19:00,0.67075,0.6709,0.67075,0.67075,56000000.0
2009-08-06 22:20:00,0.6706,0.6706,0.6706,0.6706,12800000.0
2009-08-06 22:21:00,0.67037,0.67061,0.67037,0.67058,24000000.0
2009-08-06 22:22:00,0.67048,0.67062,0.67033,0.67062,107200000.0
2009-08-06 22:23:00,0.67053,0.67064,0.67044,0.67055,43200000.0
2009-08-06 22:24:00,0.67075,0.67075,0.67055,0.67055,12100000.0
2009-08-06 22:25:00,0.67055,0.67055,0.6705,0.6705,14300000.0
2009-08-06 22:26:00,0.6705,0.6705,0.6704,0.6704,10400000.0
2009-08-06 22:27:00,0.6704,0.6704,0.6704,0.6704,3000000.0
2009-08-06 22:28:00,0.6704,0.6704,0.66985,0.66985,17900000.0
2009-08-06 22:29:00,0.66961,0.66973,0.6696,0.66962,68800000.0
2009-08-06 22:30:00,0.66971,0.67003,0.66971,0.66984,45600000.0
2009-08-06 22:31:00,0.66995,0.67005,0.66995,0.67005,15300000.0
2009-08-06 22:32:00,0.66962,0.66987,0.66958,0.66987,120400000.0
2009-08-06 22:33:00,0.66993,0.67006,0.66991,0.67005,60800000.0
2009-08-06 22:34:00,0.67025,0.6703,0.67025,0.6703,11500000.0
2009-08-06 22:35:00,0.6703,0.67065,0.6703,0.6706,19900000.0
2009-08-06 22:36:00,0.67035,0.67057,0.67031,0.67031,81799998.0
2009-08-06 22:37:00,0.67028,0.67048,0.67021,0.67043,88399999.0
2009-08-06 22:38:00,0.67041,0.67041,0.67021,0.67021,32200000.0
2009-08-06 22:39:00,0.6706,0.6706,0.6706,0.6706,3700000.0
2009-08-06 22:40:00,0.67042,0.67047,0.67033,0.67034,139600000.0
2009-08-06 22:41:00,0.6705,0.67055,0.6704,0.6704,14700000.0
2009-08-06 22:42:00,0.67035,0.67035,0.67035,0.67035,3700000.0
2009-08-06 22:43:00,0.67025,0.67045,0.67025,0.67045,13800000.0
2009-08-06 22:44:00,0.67055,0.67055,0.6702,0.67025,11700000.0
2009-08-06 22:45:00,0.66997,0.67004,0.66973,0.66973,131600000.0
2009-08-06 22:46:00,0.67025,0.67025,0.67025,0.67025,3700000.0
2009-08-06 22:47:00,0.66984,0.66993,0.66981,0.66981,57600000.0
2009-08-06 22:48:00,0.67025,0.67055,0.67025,0.67055,54800000.0
2009-08-06 22:49:00,0.67055,0.67085,0.67055,0.6708,25900000.0
2009-08-06 22:50:00,0.6707,0.6707,0.67035,0.67035,41200000.0
2009-08-06 22:51:00,0.67035,0.6705,0.67035,0.6705,23200000.0
2009-08-06 22:52:00,0.6705,0.6705,0.6705,0.6705,3700000.0
2009-08-06 22:53:00,0.6704,0.6704,0.6704,0.6704,3700000.0
2009-08-06 22:54:00,0.67055,0.67065,0.67045,0.67045,19500000.0
2009-08-06 22:55:00,0.67045,0.6705,0.6702,0.6702,30600000.0
2009-08-06 22:56:00,0.66989,0.66999,0.66982,0.66982,33600000.0
2009-08-06 22:57:00,0.67005,0.67016,0.66999,0.67005,61800000.0
2009-08-06 22:58:00,0.67005,0.6702,0.66945,0.6702,26000000.0
2009-08-06 22:59:00,0.6704,0.6705,0.6703,0.6703,9800000.0
2009-08-06 23:00:00,0.6699,0.67065,0.66985,0.67065,23200000.0
2009-08-06 23:01:00,0.6699,0.6699,0.66915,0.66915,8000000.0
2009-08-06 23:02:00,0.66915,0.66915,0.66915,0.66915,2000000.0
2009-08-06 23:03:00,0.6691,0.6695,0.6691,0.6695,20100000.0
2009-08-06 23:04:00,0.6695,0.6695,0.6693,0.66935,20800000.0
2009-08-06 23:05:00,0.66935,0.6695,0.66925,0.6695,54000000.0
2009-08-06 23:06:00,0.6696,0.6696,0.66925,0.66925,41800000.0
2009-08-06 23:07:00,0.66935,0.66935,0.66935,0.66935,2400000.0
2009-08-06 23:08:00,0.66935,0.66935,0.6692,0.66935,9800000.0
2009-08-06 23:09:00,0.66925,0.66935,0.66925,0.66935,8900000.0
2009-08-06 23:10:00,0.66925,0.6693,0.66925,0.6693,9000000.0
2009-08-06 23:11:00,0.66925,0.66935,0.66925,0.66935,20400000.0
2009-08-06 23:12:00,0.66923,0.66935,0.66904,0.66931,64600000.0
2009-08-06 23:13:00,0.66916,0.66927,0.66916,0.66927,20200000.0
2009-08-06 23:14:00,0.66931,0.66938,0.66917,0.6693,301200000.0
2009-08-06 23:15:00,0.66931,0.66934,0.66919,0.66926,71800000.0
2009-08-06 23:16:00,0.66935,0.6694,0.66935,0.66935,7200000.0
2009-08-06 23:17:00,0.6695,0.6695,0.66935,0.66935,10800000.0
2009-08-06 23:18:00,0.66935,0.66935,0.66935,0.66935,2400000.0
2009-08-06 23:19:00,0.66907,0.66912,0.66898,0.66908,41600000.0
2009-08-06 23:20:00,0.6691,0.66962,0.6691,0.66921,51200000.0
2009-08-06 23:21:00,0.6692,0.6692,0.66918,0.66918,9600000.0
2009-08-06 23:22:00,0.66935,0.6694,0.66915,0.66915,52700000.0
2009-08-06 23:23:00,0.66915,0.66915,0.66915,0.66915,9000000.0
2009-08-06 23:24:00,0.66915,0.66925,0.66915,0.66915,18300000.0
2009-08-06 23:25:00,0.66915,0.66915,0.669,0.669,7900000.0
2009-08-06 23:26:00,0.66885,0.6691,0.6688,0.66905,64000000.0
2009-08-06 23:27:00,0.66882,0.66899,0.66882,0.66887,33600000.0
2009-08-06 23:28:00,0.66905,0.66905,0.66905,0.66905,2500000.0
2009-08-06 23:29:00,0.6691,0.66915,0.6691,0.66915,9300000.0
2009-08-06 23:30:00,0.66905,0.66905,0.66905,0.66905,3300000.0
2009-08-06 23:31:00,0.66905,0.66905,0.66905,0.66905,3300000.0
2009-08-06 23:32:00,0.66905,0.6692,0.66905,0.6692,16000000.0
2009-08-06 23:33:00,0.6694,0.6695,0.6694,0.66945,13800000.0
2009-08-06 23:34:00,0.66945,0.66945,0.66895,0.66925,58100000.0
2009-08-06 23:35:00,0.6692,0.66965,0.66895,0.6692,52300000.0
2009-08-06 23:36:00,0.66885,0.66909,0.66874,0.66897,134200000.0
2009-08-06 23:37:00,0.66915,0.6693,0.66915,0.6693,12400000.0
2009-08-06 23:38:00,0.66909,0.66927,0.66888,0.66913,97600000.0
2009-08-06 23:39:00,0.66945,0.66945,0.66945,0.66945,7200000.0
2009-08-06 23:40:00,0.67015,0.67015,0.66975,0.6698,35300000.0
2009-08-06 23:41:00,0.66985,0.66985,0.66965,0.66965,9900000.0
2009-08-06 23:42:00,0.6697,0.66975,0.66965,0.66965,29600000.0
2009-08-06 23:43:00,0.66945,0.66956,0.66945,0.66951,338000000.0
2009-08-06 23:44:00,0.66947,0.66957,0.66933,0.66939,61400000.0
2009-08-06 23:45:00,0.66945,0.66948,0.6692,0.66924,247800000.0
2009-08-06 23:46:00,0.66935,0.66939,0.66921,0.66939,80800000.0
2009-08-06 23:47:00,0.6696,0.6696,0.66955,0.66955,14100000.0
2009-08-06 23:48:00,0.66955,0.66955,0.66955,0.66955,5200000.0
2009-08-06 23:49:00,0.66955,0.66965,0.66955,0.66965,7000000.0
2009-08-06 23:50:00,0.66965,0.6698,0.66965,0.66975,36800000.0
2009-08-06 23:51:00,0.66975,0.66985,0.6696,0.66975,36600000.0
2009-08-06 23:52:00,0.66985,0.66985,0.6696,0.6696,13600000.0
2009-08-06 23:53:00,0.66965,0.67015,0.66945,0.66995,72900000.0
2009-08-06 23:54:00,0.6698,0.66995,0.6698,0.66995,13000000.0
2009-08-06 23:55:00,0.66995,0.66995,0.66925,0.66935,23900000.0
2009-08-06 23:56:00,0.66935,0.6697,0.66935,0.6696,45700000.0
2009-08-06 23:57:00,0.6696,0.66975,0.6696,0.66975,5200000.0
2009-08-06 23:58:00,0.66955,0.6696,0.66935,0.6695,25800000.0
2009-08-06 23:59:00,0.6696,0.66965,0.6696,0.66965,2000000.0
2009-08-07 00:00:00,0.66945,0.66955,0.66945,0.66955,9800000.0
2009-08-07 00:01:00,0.66955,0.66955,0.66955,0.66955,4800000.0
2009-08-07 00:02:00,0.66955,0.6696,0.66945,0.6696,46000000.0
2009-08-07 00:03:00,0.66965,0.66975,0.6696,0.6697,12200000.0
2009-08-07 00:04:00,0.6698,0.66985,0.6698,0.66985,7400000.0
2009-08-07 00:05:00,0.6697,0.66985,0.6697,0.66985,7600000.0
2009-08-07 00:06:00,0.6697,0.66975,0.66965,0.66975,13800000.0
2009-08-07 00:07:00,0.6698,0.66985,0.6697,0.6698,18400000.0
2009-08-07 00:08:00,0.6698,0.6698,0.6698,0.6698,6400000.0
2009-08-07 00:09:00,0.6697,0.66972,0.6696,0.66962,136000000.0
2009-08-07 00:10:00,0.66995,0.67005,0.6698,0.66995,21600000.0
2009-08-07 00:11:00,0.67005,0.67005,0.66985,0.6699,28800000.0
2009-08-07 00:12:00,0.6699,0.67,0.6699,0.67,10000000.0
2009-08-07 00:13:00,0.6699,0.67,0.6699,0.6699,7800000.0
2009-08-07 00:14:00,0.67,0.67,0.6698,0.6698,20200000.0
2009-08-07 00:15:00,0.6698,0.6698,0.66975,0.66975,9800000.0
2009-08-07 00:16:00,0.66985,0.67,0.6698,0.67,31000000.0
2009-08-07 00:17:00,0.67,0.67,0.67,0.67,3200000.0
2009-08-07 00:18:00,0.67005,0.67005,0.67005,0.67005,4800000.0
2009-08-07 00:19:00,0.67005,0.67005,0.67,0.67,8800000.0
2009-08-07 00:20:00,0.6699,0.67005,0.6699,0.67005,10600000.0
2009-08-07 00:21:00,0.67005,0.67005,0.6699,0.67,22000000.0
2009-08-07 00:22:00,0.67005,0.67005,0.67,0.67,11400000.0
2009-08-07 00:23:00,0.67,0.67,0.6699,0.6699,4400000.0
2009-08-07 00:24:00,0.6699,0.66995,0.6699,0.66995,9000000.0
2009-08-07 00:25:00,0.66995,0.66995,0.66985,0.6699,34200000.0
2009-08-07 00:26:00,0.67005,0.67005,0.6699,0.6699,28400000.0
2009-08-07 00:27:00,0.6699,0.66995,0.66975,0.66995,36400000.0
2009-08-07 00:28:00,0.66995,0.66995,0.6699,0.6699,12800000.0
2009-08-07 00:29:00,0.66955,0.6697,0.66941,0.66958,532600000.0
2009-08-07 00:30:00,0.6699,0.6699,0.66975,0.6698,33400000.0
2009-08-07 00:31:00,0.66965,0.66968,0.66965,0.66968,35200000.0
2009-08-07 00:32:00,0.66927,0.66949,0.66927,0.66949,31400000.0
2009-08-07 00:33:00,0.66975,0.67,0.66975,0.67,18600000.0
2009-08-07 00:34:00,0.6701,0.6701,0.66985,0.66985,24000000.0
2009-08-07 00:35:00,0.6698,0.66985,0.6698,0.66985,13800000.0
2009-08-07 00:36:00,0.6698,0.66985,0.6698,0.66985,20200000.0
2009-08-07 00:37:00,0.6696,0.66976,0.6696,0.66975,26600000.0
2009-08-07 00:38:00,0.6698,0.6699,0.66975,0.66985,19400000.0
2009-08-07 00:39:00,0.66975,0.66975,0.6697,0.6697,13600000.0
2009-08-07 00:40:00,0.66975,0.66985,0.66975,0.66985,5600000.0
2009-08-07 00:41:00,0.66985,0.6699,0.6698,0.66985,17000000.0
2009-08-07 00:42:00,0.66985,0.67015,0.66985,0.67,46600000.0
2009-08-07 00:43:00,0.67,0.67005,0.66985,0.67005,22200000.0
2009-08-07 00:44:00,0.67005,0.67005,0.66985,0.66985,14200000.0
2009-08-07 00:45:00,0.66985,0.67,0.66985,0.67,4800000.0
2009-08-07 00:46:00,0.67005,0.67005,0.67005,0.67005,3000000.0
2009-08-07 00:47:00,0.67005,0.67005,0.6699,0.67005,10600000.0
2009-08-07 00:48:00,0.67005,0.67005,0.66995,0.67005,11400000.0
2009-08-07 00:49:00,0.6702,0.6702,0.67015,0.67015,26800000.0
2009-08-07 00:50:00,0.67015,0.6702,0.67015,0.6702,16400000.0
2009-08-07 00:51:00,0.6702,0.67025,0.6702,0.6702,11200000.0
2009-08-07 00:52:00,0.6702,0.6702,0.6702,0.6702,12800000.0
2009-08-07 00:53:00,0.67008,0.6703,0.67008,0.67016,186800000.0
2009-08-07 00:54:00,0.67025,0.67025,0.67025,0.67025,7200000.0
2009-08-07 00:55:00,0.67025,0.67025,0.67025,0.67025,3200000.0
2009-08-07 00:56:00,0.67002,0.67018,0.66998,0.66998,172600000.0
2009-08-07 00:57:00,0.66997,0.67012,0.66989,0.67002,206999999.0
2009-08-07 00:58:00,0.66999,0.67009,0.66982,0.66992,355400000.0
2009-08-07 00:59:00,0.6703,0.6705,0.6703,0.6705,17000000.0
2009-08-07 01:00:00,0.6705,0.6706,0.6705,0.6706,19800000.0
2009-08-07 01:01:00,0.6706,0.6706,0.6705,0.6705,47600000.0
2009-08-07 01:02:00,0.6705,0.6705,0.67045,0.67045,75800000.0
2009-08-07 01:03:00,0.6705,0.67075,0.67045,0.6707,47600000.0
2009-08-07 01:04:00,0.67085,0.67085,0.6707,0.6707,34600000.0
2009-08-07 01:05:00,0.6708,0.67085,0.6707,0.67085,15400000.0
2009-08-07 01:06:00,0.6709,0.6709,0.6708,0.6708,8000000.0
2009-08-07 01:07:00,0.6708,0.6708,0.6708,0.6708,3200000.0
2009-08-07 01:08:00,0.6709,0.67095,0.6709,0.67095,6200000.0
2009-08-07 01:09:00,0.67095,0.67095,0.67095,0.67095,1000000.0
2009-08-07 01:10:00,0.67095,0.67095,0.67095,0.67095,2800000.0
2009-08-07 01:11:00,0.67059,0.67075,0.67059,0.67063,45000000.0
2009-08-07 01:12:00,0.6708,0.67085,0.6708,0.67085,30800000.0
2009-08-07 01:13:00,0.67085,0.67085,0.67085,0.67085,5000000.0
2009-08-07 01:14:00,0.67065,0.6707,0.67055,0.67055,15200000.0
2009-08-07 01:15:00,0.67041,0.67066,0.67038,0.67052,100000000.0
2009-08-07 01:16:00,0.67055,0.67055,0.67055,0.67055,2800000.0
2009-08-07 01:17:00,0.67055,0.6707,0.6703,0.67065,69800000.0
2009-08-07 01:18:00,0.67065,0.67075,0.67065,0.6707,16200000.0
2009-08-07 01:19:00,0.67065,0.67065,0.67055,0.6706,18400000.0
2009-08-07 01:20:00,0.6706,0.6706,0.6705,0.6706,18700000.0
2009-08-07 01:21:00,0.6706,0.6706,0.6705,0.6705,14900000.0
2009-08-07 01:22:00,0.6706,0.6706,0.6706,0.6706,2000000.0
2009-08-07 01:23:00,0.6706,0.6706,0.6706,0.6706,5000000.0
2009-08-07 01:24:00,0.6706,0.6706,0.6705,0.6705,4000000.0
2009-08-07 01:25:00,0.6705,0.6705,0.6705,0.6705,10000000.0
2009-08-07 01:26:00,0.6705,0.6705,0.6705,0.6705,7000000.0
2009-08-07 01:27:00,0.6705,0.6705,0.6705,0.6705,11000000.0
2009-08-07 01:28:00,0.6705,0.6705,0.6705,0.6705,5000000.0
2009-08-07 01:29:00,0.6705,0.6705,0.6705,0.6705,12000000.0
2009-08-07 01:30:00,0.6705,0.67055,0.67045,0.6705,19600000.0
2009-08-07 01:31:00,0.6703,0.6704,0.6703,0.6704,2700000.0
2009-08-07 01:32:00,0.67005,0.6704,0.67005,0.6704,12200000.0
2009-08-07 01:33:00,0.6704,0.6704,0.6703,0.6703,6500000.0
2009-08-07 01:34:00,0.67035,0.6704,0.67035,0.6704,9400000.0
2009-08-07 01:35:00,0.6704,0.6704,0.67015,0.6703,21800000.0
2009-08-07 01:36:00,0.6703,0.6704,0.66955,0.67,77400000.0
2009-08-07 01:37:00,0.66981,0.66981,0.66981,0.66981,9600000.0
2009-08-07 01:38:00,0.66985,0.66995,0.66985,0.66995,11200000.0
2009-08-07 01:39:00,0.67005,0.67005,0.67005,0.67005,13600000.0
2009-08-07 01:40:00,0.67005,0.67005,0.67005,0.67005,2400000.0
2009-08-07 01:41:00,0.67005,0.67005,0.67005,0.67005,4800000.0
2009-08-07 01:42:00,0.66991,0.67,0.66979,0.66989,416400001.0
2009-08-07 01:43:00,0.66989,0.66992,0.66971,0.6698,60600000.0
2009-08-07 01:44:00,0.67005,0.67005,0.67005,0.67005,2000000.0
2009-08-07 01:45:00,0.66997,0.66997,0.66971,0.6699,32200000.0
2009-08-07 01:46:00,0.67015,0.6703,0.67015,0.6703,4400000.0
2009-08-07 01:47:00,0.67015,0.67065,0.67015,0.6705,31400000.0
2009-08-07 01:48:00,0.6704,0.6704,0.67035,0.67035,3000000.0
2009-08-07 01:49:00,0.67045,0.67055,0.67035,0.6704,13800000.0
2009-08-07 01:50:00,0.67035,0.67035,0.67035,0.67035,1000000.0
2009-08-07 01:51:00,0.67065,0.67065,0.6704,0.6704,16800000.0
2009-08-07 01:52:00,0.6705,0.6706,0.67045,0.6706,21400000.0
2009-08-07 01:53:00,0.67055,0.6706,0.67045,0.6706,11000000.0
2009-08-07 01:54:00,0.6706,0.6707,0.6706,0.67065,18000000.0
2009-08-07 01:55:00,0.67065,0.67115,0.6706,0.671,34200000.0
2009-08-07 01:56:00,0.671,0.671,0.671,0.671,3600000.0
2009-08-07 01:57:00,0.67105,0.67105,0.6709,0.67095,33200000.0
2009-08-07 01:58:00,0.67095,0.67095,0.67085,0.6709,35600000.0
2009-08-07 01:59:00,0.67095,0.67095,0.67085,0.67095,22000000.0
2009-08-07 02:00:00,0.6711,0.6712,0.6711,0.6712,23200000.0
2009-08-07 02:01:00,0.6712,0.6712,0.6712,0.6712,2400000.0
2009-08-07 02:02:00,0.67105,0.67105,0.67095,0.67095,7200000.0
2009-08-07 02:03:00,0.67095,0.67095,0.6709,0.6709,4800000.0
2009-08-07 02:04:00,0.6709,0.6709,0.67085,0.67085,7000000.0
2009-08-07 02:05:00,0.67085,0.6709,0.67085,0.6709,9600000.0
2009-08-07 02:06:00,0.67058,0.67071,0.67043,0.67065,62400000.0
2009-08-07 02:07:00,0.67095,0.67105,0.67095,0.67105,7200000.0
2009-08-07 02:08:00,0.6709,0.6709,0.67066,0.67074,105199996.0
2009-08-07 02:09:00,0.67105,0.67105,0.67105,0.67105,2400000.0
2009-08-07 02:10:00,0.67091,0.6712,0.67074,0.67079,291800000.0
2009-08-07 02:11:00,0.6711,0.6711,0.67105,0.67105,3400000.0
2009-08-07 02:12:00,0.67105,0.67105,0.6709,0.6709,11600000.0
2009-08-07 02:13:00,0.6709,0.6709,0.6709,0.6709,2000000.0
2009-08-07 02:14:00,0.6709,0.67105,0.6709,0.6709,16400000.0
2009-08-07 02:15:00,0.6709,0.6709,0.6709,0.6709,15600000.0
2009-08-07 02:16:00,0.671,0.671,0.671,0.671,2000000.0
2009-08-07 02:17:00,0.671,0.671,0.671,0.671,1000000.0
2009-08-07 02:18:00,0.6709,0.6709,0.67045,0.6707,19200000.0
2009-08-07 02:19:00,0.6707,0.6707,0.6707,0.6707,2400000.0
2009-08-07 02:20:00,0.67075,0.67075,0.67055,0.67065,6400000.0
2009-08-07 02:21:00,0.67027,0.67043,0.67027,0.67036,45200000.0
2009-08-07 02:22:00,0.6706,0.6706,0.6706,0.6706,2400000.0
2009-08-07 02:23:00,0.6706,0.6706,0.6705,0.6705,16200000.0
2009-08-07 02:24:00,0.6707,0.6707,0.6705,0.6705,14200000.0
2009-08-07 02:25:00,0.6705,0.6706,0.6703,0.6703,43400000.0
2009-08-07 02:26:00,0.6703,0.6705,0.6703,0.6705,63600000.0
2009-08-07 02:27:00,0.6706,0.6706,0.6705,0.6705,13000000.0
2009-08-07 02:28:00,0.67045,0.67055,0.6704,0.67045,17200000.0
2009-08-07 02:29:00,0.67017,0.67023,0.66994,0.66994,130800000.0
2009-08-07 02:30:00,0.6705,0.67055,0.6705,0.67055,10000000.0
2009-08-07 02:31:00,0.6706,0.6706,0.6706,0.6706,6400000.0
2009-08-07 02:32:00,0.6705,0.6705,0.67035,0.67045,16600000.0
2009-08-07 02:33:00,0.67035,0.67035,0.67025,0.67035,35600000.0
2009-08-07 02:34:00,0.67035,0.6705,0.67035,0.6705,7200000.0
2009-08-07 02:35:00,0.6704,0.6704,0.67025,0.6704,8200000.0
2009-08-07 02:36:00,0.6704,0.6704,0.6704,0.6704,13200000.0
2009-08-07 02:37:00,0.6704,0.6704,0.6704,0.6704,10000000.0
2009-08-07 02:38:00,0.67022,0.67025,0.6702,0.67025,38600000.0
2009-08-07 02:39:00,0.6705,0.67075,0.6705,0.67075,14200000.0
2009-08-07 02:40:00,0.6707,0.67075,0.67055,0.67055,7600000.0
2009-08-07 02:41:00,0.67034,0.67034,0.67008,0.67017,165400000.0
2009-08-07 02:42:00,0.6707,0.67085,0.67055,0.67055,6800000.0
2009-08-07 02:43:00,0.67055,0.6707,0.67045,0.67055,36400000.0
2009-08-07 02:44:00,0.67055,0.67055,0.67045,0.67045,16200000.0
2009-08-07 02:45:00,0.67035,0.67045,0.67035,0.67035,17200000.0
2009-08-07 02:46:00,0.6705,0.6705,0.67035,0.67045,26000000.0
2009-08-07 02:47:00,0.67045,0.67045,0.67045,0.67045,2800000.0
2009-08-07 02:48:00,0.67045,0.6706,0.67045,0.67055,14400000.0
2009-08-07 02:49:00,0.67055,0.67055,0.67055,0.67055,6400000.0
2009-08-07 02:50:00,0.6706,0.6706,0.67045,0.67055,9200000.0
2009-08-07 02:51:00,0.67045,0.6705,0.67045,0.67045,20000000.0
2009-08-07 02:52:00,0.6705,0.6705,0.6704,0.67045,22000000.0
2009-08-07 02:53:00,0.67035,0.67045,0.67035,0.67045,20400000.0
2009-08-07 02:54:00,0.67035,0.6704,0.6703,0.67035,31800000.0
2009-08-07 02:55:00,0.67035,0.6705,0.67035,0.67035,25800000.0
2009-08-07 02:56:00,0.6704,0.6704,0.67025,0.67035,12000000.0
2009-08-07 02:57:00,0.6704,0.67045,0.6704,0.67045,13200000.0
2009-08-07 02:58:00,0.67017,0.6703,0.67011,0.67024,296200000.0
2009-08-07 02:59:00,0.6705,0.6705,0.6705,0.6705,7200000.0
2009-08-07 03:00:00,0.67035,0.67066,0.67015,0.67015,82800000.0
2009-08-07 03:01:00,0.67015,0.6702,0.67011,0.67015,51600000.0
2009-08-07 03:02:00,0.67045,0.6707,0.67045,0.6706,52400000.0
2009-08-07 03:03:00,0.6706,0.6706,0.6706,0.6706,4800000.0
2009-08-07 03:04:00,0.6706,0.6706,0.6706,0.6706,55200000.0
2009-08-07 03:05:00,0.6706,0.6706,0.67055,0.67055,12800000.0
2009-08-07 03:06:00,0.67039,0.67048,0.67015,0.67031,61200000.0
2009-08-07 03:07:00,0.67044,0.67052,0.67012,0.67029,101599998.0
2009-08-07 03:08:00,0.67065,0.6707,0.6706,0.6706,10400000.0
2009-08-07 03:09:00,0.6705,0.6705,0.6705,0.6705,16800000.0
2009-08-07 03:10:00,0.67017,0.67059,0.67017,0.67019,62400000.0
2009-08-07 03:11:00,0.67022,0.67033,0.67001,0.67007,100800000.0
2009-08-07 03:12:00,0.6707,0.67075,0.67055,0.6707,25800000.0
2009-08-07 03:13:00,0.67055,0.67055,0.67055,0.67055,9200000.0
2009-08-07 03:14:00,0.67055,0.67055,0.6703,0.67035,66900000.0
2009-08-07 03:15:00,0.6703,0.67115,0.6701,0.67055,101600000.0
2009-08-07 03:16:00,0.67055,0.67055,0.67045,0.67045,21600000.0
2009-08-07 03:17:00,0.67055,0.67055,0.67055,0.67055,2400000.0
2009-08-07 03:18:00,0.6705,0.6707,0.6705,0.6707,14400000.0
2009-08-07 03:19:00,0.6708,0.6708,0.67045,0.67045,54900000.0
2009-08-07 03:20:00,0.6705,0.67055,0.6705,0.67055,63100000.0
2009-08-07 03:21:00,0.67055,0.67055,0.67055,0.67055,8000000.0
2009-08-07 03:22:00,0.67055,0.6707,0.67045,0.67055,46800000.0
2009-08-07 03:23:00,0.67055,0.6707,0.67045,0.67055,83200000.0
2009-08-07 03:24:00,0.6705,0.67055,0.6705,0.67055,27200000.0
2009-08-07 03:25:00,0.67055,0.67055,0.67055,0.67055,12800000.0
2009-08-07 03:26:00,0.67037,0.6705,0.67033,0.67045,117200000.0
2009-08-07 03:27:00,0.67055,0.6706,0.67055,0.6706,14400000.0
2009-08-07 03:28:00,0.6706,0.6706,0.6706,0.6706,18800000.0
2009-08-07 03:29:00,0.6706,0.6707,0.6706,0.6707,26400000.0
2009-08-07 03:30:00,0.6707,0.67165,0.67065,0.67165,113200000.0
2009-08-07 03:31:00,0.67155,0.67155,0.67065,0.67105,114800000.0
2009-08-07 03:32:00,0.67105,0.6711,0.67075,0.67075,68600000.0
2009-08-07 03:33:00,0.671,0.671,0.6708,0.6709,40400000.0
2009-08-07 03:34:00,0.67105,0.6712,0.67075,0.67075,73800000.0
2009-08-07 03:35:00,0.67075,0.6708,0.67055,0.6707,56000000.0
2009-08-07 03:36:00,0.6707,0.6709,0.6707,0.6709,30200000.0
2009-08-07 03:37:00,0.67045,0.67057,0.67029,0.67038,297200003.0
2009-08-07 03:38:00,0.67026,0.67053,0.67026,0.67053,70600000.0
2009-08-07 03:39:00,0.6709,0.67135,0.67085,0.67115,36000000.0
2009-08-07 03:40:00,0.67115,0.67115,0.6711,0.6711,9600000.0
2009-08-07 03:41:00,0.67115,0.67115,0.6708,0.6708,24000000.0
2009-08-07 03:42:00,0.67085,0.6711,0.6705,0.6705,68900000.0
2009-08-07 03:43:00,0.67045,0.6706,0.67045,0.6705,12900000.0
2009-08-07 03:44:00,0.67035,0.6704,0.67,0.67005,44800000.0
2009-08-07 03:45:00,0.6701,0.6701,0.66965,0.66985,87000000.0
2009-08-07 03:46:00,0.66985,0.67005,0.66985,0.66985,64800000.0
2009-08-07 03:47:00,0.66955,0.66985,0.66955,0.66985,92600000.0
2009-08-07 03:48:00,0.66985,0.67,0.6698,0.67,43000000.0
2009-08-07 03:49:00,0.6699,0.67,0.66985,0.66995,28000000.0
2009-08-07 03:50:00,0.66995,0.66995,0.66995,0.66995,12800000.0
2009-08-07 03:51:00,0.66985,0.66995,0.66985,0.66995,28000000.0
2009-08-07 03:52:00,0.66995,0.66995,0.6693,0.66935,81200000.0
2009-08-07 03:53:00,0.66945,0.66985,0.66945,0.6698,45600000.0
2009-08-07 03:54:00,0.66975,0.6698,0.66975,0.6698,16800000.0
2009-08-07 03:55:00,0.6698,0.6699,0.6698,0.6699,16800000.0
2009-08-07 03:56:00,0.6699,0.6699,0.6696,0.6696,24000000.0
2009-08-07 03:57:00,0.66965,0.66965,0.6695,0.66965,44800000.0
2009-08-07 03:58:00,0.66965,0.66965,0.6695,0.66955,32800000.0
2009-08-07 03:59:00,0.6696,0.6696,0.6696,0.6696,6400000.0
2009-08-07 04:00:00,0.6697,0.6701,0.6697,0.6699,58300000.0
2009-08-07 04:01:00,0.67005,0.67005,0.66975,0.66975,27100000.0
2009-08-07 04:02:00,0.66965,0.66965,0.66965,0.66965,10400000.0
2009-08-07 04:03:00,0.66965,0.6699,0.66965,0.66985,42800000.0
2009-08-07 04:04:00,0.66985,0.66985,0.66975,0.66985,13600000.0
2009-08-07 04:05:00,0.66965,0.66995,0.66955,0.66985,42400000.0
2009-08-07 04:06:00,0.66975,0.66975,0.6697,0.6697,16800000.0
2009-08-07 04:07:00,0.6697,0.6698,0.6697,0.6698,5600000.0
2009-08-07 04:08:00,0.66965,0.66975,0.6695,0.6696,62000000.0
2009-08-07 04:09:00,0.6696,0.66965,0.66955,0.66955,24000000.0
2009-08-07 04:10:00,0.66955,0.6696,0.66925,0.66925,63800000.0
2009-08-07 04:11:00,0.6694,0.6694,0.6691,0.66925,50400000.0
2009-08-07 04:12:00,0.6692,0.6693,0.66915,0.6693,28800000.0
2009-08-07 04:13:00,0.6692,0.6693,0.6692,0.6693,14800000.0
2009-08-07 04:14:00,0.66935,0.6696,0.66935,0.6696,24000000.0
2009-08-07 04:15:00,0.6696,0.6696,0.6695,0.6695,25000000.0
2009-08-07 04:16:00,0.6695,0.6697,0.66935,0.66965,72000000.0
2009-08-07 04:17:00,0.66965,0.66965,0.66935,0.66945,26800000.0
2009-08-07 04:18:00,0.6695,0.6696,0.66945,0.6696,41600000.0
2009-08-07 04:19:00,0.66965,0.66975,0.66965,0.66965,17600000.0
2009-08-07 04:20:00,0.66975,0.6699,0.66975,0.6699,13200000.0
2009-08-07 04:21:00,0.66985,0.6701,0.66985,0.6701,10400000.0
2009-08-07 04:22:00,0.6701,0.6701,0.6701,0.6701,2000000.0
2009-08-07 04:23:00,0.67,0.67,0.66995,0.67,57400000.0
2009-08-07 04:24:00,0.6701,0.6701,0.66985,0.66995,19600000.0
2009-08-07 04:25:00,0.67005,0.6702,0.67005,0.6702,68400000.0
2009-08-07 04:26:00,0.6702,0.6702,0.6702,0.6702,2400000.0
2009-08-07 04:27:00,0.6701,0.67015,0.67005,0.6701,16800000.0
2009-08-07 04:28:00,0.67005,0.6701,0.67005,0.6701,11200000.0
2009-08-07 04:29:00,0.6701,0.6701,0.6701,0.6701,2400000.0
2009-08-07 04:30:00,0.6701,0.67015,0.6701,0.67015,16800000.0
2009-08-07 04:31:00,0.67015,0.67015,0.67015,0.67015,4800000.0
2009-08-07 04:32:00,0.67015,0.67025,0.67015,0.67025,16800000.0
2009-08-07 04:33:00,0.67035,0.67065,0.67035,0.67065,71800000.0
2009-08-07 04:34:00,0.67065,0.67065,0.67065,0.67065,4000000.0
2009-08-07 04:35:00,0.67065,0.67075,0.67065,0.67065,16800000.0
2009-08-07 04:36:00,0.67055,0.67065,0.67055,0.67065,30800000.0
2009-08-07 04:37:00,0.67065,0.67065,0.67065,0.67065,4800000.0
2009-08-07 04:38:00,0.67065,0.671,0.67065,0.67085,34300000.0
2009-08-07 04:39:00,0.67085,0.6712,0.67085,0.6711,67200000.0
2009-08-07 04:40:00,0.67115,0.67125,0.67115,0.67115,42500000.0
2009-08-07 04:41:00,0.6711,0.67115,0.671,0.671,28800000.0
2009-08-07 04:42:00,0.6712,0.6712,0.6711,0.6711,39600000.0
2009-08-07 04:43:00,0.6711,0.67115,0.6711,0.67115,28400000.0
2009-08-07 04:44:00,0.6711,0.67115,0.6711,0.67115,24400000.0
2009-08-07 04:45:00,0.67115,0.67115,0.67115,0.67115,10400000.0
2009-08-07 04:46:00,0.67115,0.67115,0.6711,0.6711,4800000.0
2009-08-07 04:47:00,0.6711,0.6711,0.67085,0.6709,72400000.0
2009-08-07 04:48:00,0.6709,0.6711,0.6709,0.6711,21200000.0
2009-08-07 04:49:00,0.6711,0.6711,0.6711,0.6711,2400000.0
2009-08-07 04:50:00,0.67105,0.67115,0.671,0.67115,40800000.0
2009-08-07 04:51:00,0.67115,0.67115,0.6706,0.6708,55600000.0
2009-08-07 04:52:00,0.6708,0.671,0.6708,0.671,28000000.0
2009-08-07 04:53:00,0.67095,0.67095,0.67095,0.67095,14400000.0
2009-08-07 04:54:00,0.67105,0.67135,0.671,0.67135,28600000.0
2009-08-07 04:55:00,0.67135,0.67135,0.6713,0.6713,11200000.0
2009-08-07 04:56:00,0.67135,0.67135,0.67135,0.67135,7200000.0
2009-08-07 04:57:00,0.6713,0.6713,0.6713,0.6713,7200000.0
2009-08-07 04:58:00,0.6713,0.67145,0.6713,0.67145,21600000.0
2009-08-07 04:59:00,0.67145,0.67145,0.6714,0.6714,29800000.0
2009-08-07 05:00:00,0.67145,0.67145,0.67125,0.6714,61200000.0
2009-08-07 05:01:00,0.67095,0.67124,0.67095,0.67121,59600000.0
2009-08-07 05:02:00,0.6714,0.6714,0.67125,0.67125,19600000.0
2009-08-07 05:03:00,0.67125,0.6713,0.6712,0.6713,38800000.0
2009-08-07 05:04:00,0.67135,0.6714,0.67135,0.6714,4000000.0
2009-08-07 05:05:00,0.67135,0.67135,0.67105,0.6712,48400000.0
2009-08-07 05:06:00,0.6713,0.67135,0.6713,0.67135,3200000.0
2009-08-07 05:07:00,0.6712,0.6712,0.67114,0.67115,51800000.0
2009-08-07 05:08:00,0.6712,0.6713,0.6712,0.6713,11300000.0
2009-08-07 05:09:00,0.67092,0.67105,0.67081,0.67085,375200003.0
2009-08-07 05:10:00,0.67135,0.6714,0.6713,0.6713,12800000.0
2009-08-07 05:11:00,0.6713,0.6713,0.6713,0.6713,4000000.0
2009-08-07 05:12:00,0.6713,0.6713,0.6711,0.6711,45200000.0
2009-08-07 05:13:00,0.6711,0.6711,0.6711,0.6711,30400000.0
2009-08-07 05:14:00,0.6711,0.6711,0.6705,0.6708,115700000.0
2009-08-07 05:15:00,0.6708,0.6709,0.6708,0.67085,24800000.0
2009-08-07 05:16:00,0.6709,0.6709,0.67085,0.67085,9600000.0
2009-08-07 05:17:00,0.6709,0.6709,0.67085,0.67085,20000000.0
2009-08-07 05:18:00,0.67095,0.67095,0.6709,0.6709,16000000.0
2009-08-07 05:19:00,0.67085,0.67095,0.6708,0.67085,44800000.0
2009-08-07 05:20:00,0.6709,0.6709,0.6709,0.6709,6400000.0
2009-08-07 05:21:00,0.67085,0.67085,0.67065,0.6707,114800000.0
2009-08-07 05:22:00,0.6707,0.6707,0.6707,0.6707,16000000.0
2009-08-07 05:23:00,0.6707,0.6707,0.6707,0.6707,5600000.0
2009-08-07 05:24:00,0.6707,0.6707,0.67045,0.67045,28500000.0
2009-08-07 05:25:00,0.67055,0.67055,0.67045,0.67055,20900000.0
2009-08-07 05:26:00,0.6706,0.67075,0.6705,0.67075,53200000.0
2009-08-07 05:27:00,0.6706,0.6709,0.6706,0.67085,144000000.0
2009-08-07 05:28:00,0.67095,0.67095,0.67095,0.67095,4800000.0
2009-08-07 05:29:00,0.67085,0.671,0.67085,0.67095,22600000.0
2009-08-07 05:30:00,0.67062,0.67081,0.67054,0.67063,82800000.0
2009-08-07 05:31:00,0.671,0.671,0.671,0.671,4800000.0
2009-08-07 05:32:00,0.67062,0.67084,0.67047,0.6707,373400000.0
2009-08-07 05:33:00,0.67065,0.67086,0.67059,0.67073,228400001.0
2009-08-07 05:34:00,0.67095,0.67105,0.67095,0.671,28800000.0
2009-08-07 05:35:00,0.67095,0.67105,0.67095,0.67105,12000000.0
2009-08-07 05:36:00,0.67105,0.6711,0.67095,0.67095,16000000.0
2009-08-07 05:37:00,0.671,0.6711,0.67095,0.67105,14200000.0
2009-08-07 05:38:00,0.6711,0.6711,0.67075,0.6709,41000000.0
2009-08-07 05:39:00,0.671,0.671,0.6708,0.6709,32800000.0
2009-08-07 05:40:00,0.671,0.6712,0.67085,0.67095,108600000.0
2009-08-07 05:41:00,0.67095,0.67095,0.6709,0.6709,16800000.0
2009-08-07 05:42:00,0.6709,0.6709,0.6709,0.6709,1600000.0
2009-08-07 05:43:00,0.67095,0.67105,0.67095,0.67105,18400000.0
2009-08-07 05:44:00,0.67105,0.6711,0.67095,0.67095,46000000.0
2009-08-07 05:45:00,0.67095,0.67105,0.67095,0.67095,28800000.0
2009-08-07 05:46:00,0.6709,0.671,0.6709,0.671,20000000.0
2009-08-07 05:47:00,0.671,0.671,0.671,0.671,6400000.0
2009-08-07 05:48:00,0.671,0.67125,0.671,0.6711,76200000.0
2009-08-07 05:49:00,0.6711,0.6712,0.6711,0.6712,10800000.0
2009-08-07 05:50:00,0.6711,0.6712,0.671,0.671,55400000.0
2009-08-07 05:51:00,0.67115,0.6712,0.67105,0.67105,22000000.0
2009-08-07 05:52:00,0.67105,0.67105,0.67095,0.67105,60000000.0
2009-08-07 05:53:00,0.67105,0.67105,0.67105,0.67105,2400000.0
2009-08-07 05:54:00,0.671,0.67105,0.671,0.671,22000000.0
2009-08-07 05:55:00,0.6712,0.6712,0.671,0.6711,17600000.0
2009-08-07 05:56:00,0.67095,0.67102,0.67074,0.67074,232599995.0
2009-08-07 05:57:00,0.67125,0.67125,0.6711,0.67115,17600000.0
2009-08-07 05:58:00,0.67115,0.67115,0.6711,0.6711,25000000.0
2009-08-07 05:59:00,0.6712,0.6712,0.6711,0.6712,7400000.0
2009-08-07 06:00:00,0.6712,0.6712,0.67105,0.67105,3600000.0
2009-08-07 06:01:00,0.6711,0.67115,0.671,0.671,27600000.0
2009-08-07 06:02:00,0.671,0.67105,0.671,0.671,25200000.0
2009-08-07 06:03:00,0.67105,0.6712,0.671,0.671,33600000.0
2009-08-07 06:04:00,0.671,0.6711,0.671,0.6711,28800000.0
2009-08-07 06:05:00,0.6711,0.6711,0.6711,0.6711,1600000.0
2009-08-07 06:06:00,0.6711,0.6711,0.6711,0.6711,5600000.0
2009-08-07 06:07:00,0.6711,0.6711,0.67105,0.6711,8400000.0
2009-08-07 06:08:00,0.67082,0.67086,0.67066,0.67066,41200000.0
2009-08-07 06:09:00,0.6711,0.6711,0.6711,0.6711,7200000.0
2009-08-07 06:10:00,0.6711,0.6711,0.6711,0.6711,1600000.0
2009-08-07 06:11:00,0.6711,0.6711,0.6711,0.6711,1600000.0
2009-08-07 06:12:00,0.6711,0.6711,0.6711,0.6711,15200000.0
2009-08-07 06:13:00,0.67105,0.6711,0.671,0.671,54300000.0
2009-08-07 06:14:00,0.6706,0.67077,0.67052,0.67069,105400000.0
2009-08-07 06:15:00,0.671,0.671,0.671,0.671,1600000.0
2009-08-07 06:16:00,0.671,0.671,0.671,0.671,3600000.0
2009-08-07 06:17:00,0.67115,0.67115,0.67105,0.67105,10800000.0
2009-08-07 06:18:00,0.67115,0.67115,0.67105,0.67105,9200000.0
2009-08-07 06:19:00,0.67105,0.67105,0.67105,0.67105,4000000.0
2009-08-07 06:20:00,0.6711,0.6711,0.67105,0.6711,8200000.0
2009-08-07 06:21:00,0.6711,0.6711,0.6711,0.6711,5000000.0
2009-08-07 06:22:00,0.6707,0.67093,0.67064,0.67083,150600000.0
2009-08-07 06:23:00,0.67078,0.67097,0.67076,0.67085,467800002.0
2009-08-07 06:24:00,0.6708,0.67086,0.67066,0.67086,112800000.0
2009-08-07 06:25:00,0.67082,0.67093,0.67075,0.67077,175400003.0
2009-08-07 06:26:00,0.6711,0.6711,0.6711,0.6711,1600000.0
2009-08-07 06:27:00,0.6711,0.6711,0.67105,0.67105,3200000.0
2009-08-07 06:28:00,0.6711,0.6711,0.6711,0.6711,8800000.0
2009-08-07 06:29:00,0.6711,0.6711,0.67085,0.6709,29600000.0
2009-08-07 06:30:00,0.6709,0.6709,0.6709,0.6709,5600000.0
2009-08-07 06:31:00,0.6709,0.671,0.6709,0.671,25600000.0
2009-08-07 06:32:00,0.6709,0.6709,0.6709,0.6709,7200000.0
2009-08-07 06:33:00,0.6706,0.67075,0.67044,0.67069,168000000.0
2009-08-07 06:34:00,0.67095,0.671,0.67095,0.671,18400000.0
2009-08-07 06:35:00,0.67095,0.67095,0.67095,0.67095,4800000.0
2009-08-07 06:36:00,0.67095,0.67095,0.67095,0.67095,1600000.0
2009-08-07 06:37:00,0.6709,0.6709,0.6709,0.6709,4000000.0
2009-08-07 06:38:00,0.67095,0.67095,0.67095,0.67095,1600000.0
2009-08-07 06:39:00,0.6709,0.67095,0.6709,0.67095,13200000.0
2009-08-07 06:40:00,0.67095,0.67095,0.67095,0.67095,1600000.0
2009-08-07 06:41:00,0.67078,0.67083,0.67054,0.67062,128800001.0
2009-08-07 06:42:00,0.67055,0.67069,0.67045,0.67064,100800001.0
2009-08-07 06:43:00,0.67064,0.67075,0.67064,0.67067,57600001.0
2009-08-07 06:44:00,0.67095,0.67095,0.67095,0.67095,1600000.0
2009-08-07 06:45:00,0.67095,0.67095,0.67085,0.6709,27200000.0
2009-08-07 06:46:00,0.67095,0.67095,0.67095,0.67095,1600000.0
2009-08-07 06:47:00,0.67045,0.67081,0.67045,0.67068,90600000.0
2009-08-07 06:48:00,0.6709,0.6709,0.67075,0.67085,40100000.0
2009-08-07 06:49:00,0.67085,0.67085,0.67075,0.67075,10600000.0
2009-08-07 06:50:00,0.67075,0.6708,0.67075,0.6708,4000000.0
2009-08-07 06:51:00,0.67075,0.67075,0.67075,0.67075,4800000.0
2009-08-07 06:52:00,0.67041,0.67041,0.67039,0.67039,22400000.0
2009-08-07 06:53:00,0.6707,0.6708,0.67035,0.6708,89900000.0
2009-08-07 06:54:00,0.67052,0.67054,0.67024,0.67039,110600000.0
2009-08-07 06:55:00,0.67045,0.67057,0.67043,0.67043,34000000.0
2009-08-07 06:56:00,0.67075,0.67075,0.67075,0.67075,4800000.0
2009-08-07 06:57:00,0.67075,0.67075,0.6707,0.6707,5600000.0
2009-08-07 06:58:00,0.67075,0.67075,0.67075,0.67075,1600000.0
2009-08-07 06:59:00,0.67075,0.67075,0.67075,0.67075,1600000.0
2009-08-07 07:00:00,0.67075,0.67075,0.6707,0.6707,5600000.0
2009-08-07 07:01:00,0.67075,0.67075,0.67075,0.67075,1600000.0
2009-08-07 07:02:00,0.67065,0.67065,0.67065,0.67065,9600000.0
2009-08-07 07:03:00,0.67065,0.67075,0.67065,0.67075,55200000.0
2009-08-07 07:04:00,0.67037,0.67056,0.67037,0.67046,100000000.0
2009-08-07 07:05:00,0.6707,0.6707,0.6707,0.6707,4000000.0
2009-08-07 07:06:00,0.6707,0.6707,0.6707,0.6707,4000000.0
2009-08-07 07:07:00,0.67049,0.67051,0.6704,0.67045,44200000.0
2009-08-07 07:08:00,0.67065,0.67065,0.67057,0.67063,72600000.0
2009-08-07 07:09:00,0.67033,0.67059,0.67015,0.67056,233200000.0
2009-08-07 07:10:00,0.6707,0.6711,0.6707,0.6711,43000000.0
2009-08-07 07:11:00,0.6711,0.6711,0.67105,0.67105,6400000.0
2009-08-07 07:12:00,0.67095,0.67095,0.6709,0.6709,21600000.0
2009-08-07 07:13:00,0.67095,0.67095,0.67095,0.67095,9600000.0
2009-08-07 07:14:00,0.67095,0.67095,0.67095,0.67095,11200000.0
2009-08-07 07:15:00,0.67095,0.67095,0.67095,0.67095,9600000.0
2009-08-07 07:16:00,0.67095,0.67095,0.67095,0.67095,2400000.0
2009-08-07 07:17:00,0.67095,0.67095,0.67095,0.67095,12000000.0
2009-08-07 07:18:00,0.67095,0.67095,0.67095,0.67095,2400000.0
2009-08-07 07:19:00,0.67095,0.67105,0.67095,0.67095,14200000.0
2009-08-07 07:20:00,0.67095,0.67095,0.6709,0.6709,30800000.0
2009-08-07 07:21:00,0.6709,0.67095,0.6709,0.67095,24400000.0
2009-08-07 07:22:00,0.67095,0.67095,0.67095,0.67095,2400000.0
2009-08-07 07:23:00,0.67095,0.67095,0.6709,0.6709,12800000.0
2009-08-07 07:24:00,0.67095,0.67095,0.67095,0.67095,7200000.0
2009-08-07 07:25:00,0.67095,0.67095,0.67095,0.67095,2400000.0
2009-08-07 07:26:00,0.67048,0.67074,0.67048,0.67073,70200000.0
2009-08-07 07:27:00,0.67095,0.67095,0.67095,0.67095,11200000.0
2009-08-07 07:28:00,0.67095,0.67105,0.67095,0.67095,27600000.0
2009-08-07 07:29:00,0.67105,0.67105,0.67105,0.67105,4800000.0
2009-08-07 07:30:00,0.671,0.671,0.67095,0.67095,16000000.0
2009-08-07 07:31:00,0.67095,0.6711,0.67095,0.6711,6400000.0
2009-08-07 07:32:00,0.67072,0.67105,0.6706,0.67085,23200000.0
2009-08-07 07:33:00,0.6711,0.6711,0.6711,0.6711,8000000.0
2009-08-07 07:34:00,0.67115,0.6713,0.67115,0.67125,65000000.0
2009-08-07 07:35:00,0.6713,0.6713,0.6713,0.6713,15200000.0
2009-08-07 07:36:00,0.6712,0.67125,0.6712,0.67125,14000000.0
2009-08-07 07:37:00,0.67125,0.6713,0.6712,0.6713,26900000.0
2009-08-07 07:38:00,0.6713,0.6713,0.6713,0.6713,12800000.0
2009-08-07 07:39:00,0.67098,0.67103,0.67077,0.67077,61000000.0
2009-08-07 07:40:00,0.67087,0.67132,0.67087,0.67114,115800000.0
2009-08-07 07:41:00,0.67123,0.67123,0.67109,0.67109,50200000.0
2009-08-07 07:42:00,0.6713,0.6713,0.6713,0.6713,4000000.0
2009-08-07 07:43:00,0.6713,0.6713,0.6713,0.6713,12400000.0
2009-08-07 07:44:00,0.6713,0.6713,0.6713,0.6713,8000000.0
2009-08-07 07:45:00,0.67135,0.6717,0.67135,0.6717,15300000.0
2009-08-07 07:46:00,0.6717,0.6718,0.67155,0.6718,49100000.0
2009-08-07 07:47:00,0.6718,0.6718,0.67175,0.67175,13600000.0
2009-08-07 07:48:00,0.67175,0.67195,0.67175,0.67175,46700000.0
2009-08-07 07:49:00,0.67185,0.67185,0.67165,0.6718,28700000.0
2009-08-07 07:50:00,0.67175,0.67175,0.6715,0.6715,56300000.0
2009-08-07 07:51:00,0.6715,0.6715,0.6712,0.6713,29600000.0
2009-08-07 07:52:00,0.67125,0.67125,0.67115,0.67115,55900000.0
2009-08-07 07:53:00,0.6712,0.6712,0.67095,0.6711,36800000.0
2009-08-07 07:54:00,0.6711,0.6711,0.6711,0.6711,9600000.0
2009-08-07 07:55:00,0.6711,0.67125,0.6711,0.6711,72000000.0
2009-08-07 07:56:00,0.67105,0.67125,0.67105,0.67115,39200000.0
2009-08-07 07:57:00,0.67115,0.67125,0.67105,0.67125,49200000.0
2009-08-07 07:58:00,0.67125,0.67125,0.6712,0.6712,16000000.0
2009-08-07 07:59:00,0.6712,0.6714,0.6712,0.6713,37600000.0
2009-08-07 08:00:00,0.6713,0.67155,0.6713,0.6715,139600000.0
2009-08-07 08:01:00,0.6716,0.6718,0.6716,0.67175,81800000.0
2009-08-07 08:02:00,0.67175,0.6718,0.6715,0.67155,59300000.0
2009-08-07 08:03:00,0.6715,0.6715,0.6715,0.6715,24700000.0
2009-08-07 08:04:00,0.67135,0.67151,0.67119,0.67132,157400000.0
2009-08-07 08:05:00,0.6715,0.67175,0.6715,0.6717,153700000.0
2009-08-07 08:06:00,0.67185,0.672,0.6717,0.672,247900000.0
2009-08-07 08:07:00,0.67205,0.6722,0.6718,0.6718,201200000.0
2009-08-07 08:08:00,0.6718,0.6718,0.67165,0.6717,41500000.0
2009-08-07 08:09:00,0.67185,0.67205,0.6717,0.67175,363999999.0
2009-08-07 08:10:00,0.67175,0.67175,0.6717,0.6717,187000000.0
2009-08-07 08:11:00,0.6717,0.6719,0.6717,0.67175,310400000.0
2009-08-07 08:12:00,0.6719,0.67195,0.6718,0.67185,78400000.0
2009-08-07 08:13:00,0.67195,0.67205,0.6719,0.67195,191700000.0
2009-08-07 08:14:00,0.6719,0.67205,0.67165,0.6719,182500000.0
2009-08-07 08:15:00,0.6719,0.6719,0.6717,0.6718,113500000.0
2009-08-07 08:16:00,0.6718,0.67195,0.67175,0.67195,274600000.0
2009-08-07 08:17:00,0.672,0.67205,0.6718,0.6718,122000000.0
2009-08-07 08:18:00,0.67175,0.67195,0.6717,0.6718,197300000.0
2009-08-07 08:19:00,0.6718,0.6718,0.67175,0.6718,64800000.0
2009-08-07 08:20:00,0.6718,0.672,0.6718,0.672,167900000.0
2009-08-07 08:21:00,0.672,0.67205,0.6718,0.67185,146100000.0
2009-08-07 08:22:00,0.67185,0.6719,0.6718,0.6718,125600000.0
2009-08-07 08:23:00,0.6718,0.6718,0.6717,0.67175,82700000.0
2009-08-07 08:24:00,0.67175,0.67175,0.6717,0.6717,29200000.0
2009-08-07 08:25:00,0.6717,0.6718,0.6717,0.67175,66100000.0
2009-08-07 08:26:00,0.67175,0.67185,0.67155,0.67155,61300000.0
2009-08-07 08:27:00,0.67155,0.67165,0.67155,0.6716,87900000.0
2009-08-07 08:28:00,0.67165,0.67165,0.6716,0.6716,3200000.0
2009-08-07 08:29:00,0.67117,0.67148,0.67117,0.67125,93600000.0
2009-08-07 08:30:00,0.6716,0.6716,0.6713,0.6713,51900000.0
2009-08-07 08:31:00,0.67135,0.67145,0.67135,0.67145,12200000.0
2009-08-07 08:32:00,0.67102,0.67125,0.67101,0.67101,32400000.0
2009-08-07 08:33:00,0.67145,0.67165,0.67145,0.6715,31500000.0
2009-08-07 08:34:00,0.67145,0.67145,0.6714,0.6714,12700000.0
2009-08-07 08:35:00,0.6714,0.67165,0.6714,0.67155,52100000.0
2009-08-07 08:36:00,0.67155,0.67165,0.67155,0.67165,31900000.0
2009-08-07 08:37:00,0.67165,0.67165,0.67165,0.67165,4000000.0
2009-08-07 08:38:00,0.67133,0.67153,0.67132,0.67132,306400000.0
2009-08-07 08:39:00,0.67165,0.67165,0.67165,0.67165,8000000.0
2009-08-07 08:40:00,0.67165,0.67175,0.67165,0.67165,24800000.0
2009-08-07 08:41:00,0.6716,0.67165,0.67155,0.67155,27600000.0
2009-08-07 08:42:00,0.6716,0.67165,0.6716,0.67165,38900000.0
2009-08-07 08:43:00,0.67165,0.67195,0.67155,0.6717,121500000.0
2009-08-07 08:44:00,0.6717,0.67235,0.6717,0.67235,161200000.0
2009-08-07 08:45:00,0.6724,0.67245,0.67215,0.6723,53200000.0
2009-08-07 08:46:00,0.67235,0.6725,0.67235,0.6725,54000000.0
2009-08-07 08:47:00,0.6725,0.67255,0.67215,0.67215,48600000.0
2009-08-07 08:48:00,0.67215,0.67225,0.67215,0.67225,57100000.0
2009-08-07 08:49:00,0.67225,0.67225,0.67225,0.67225,2400000.0
2009-08-07 08:50:00,0.67225,0.67245,0.67225,0.67245,42000000.0
2009-08-07 08:51:00,0.67245,0.67245,0.6723,0.67245,35200000.0
2009-08-07 08:52:00,0.67245,0.67245,0.672,0.672,69400000.0
2009-08-07 08:53:00,0.672,0.672,0.67185,0.67195,21900000.0
2009-08-07 08:54:00,0.67195,0.6721,0.6719,0.67195,27400000.0
2009-08-07 08:55:00,0.672,0.672,0.672,0.672,1000000.0
2009-08-07 08:56:00,0.67195,0.67215,0.67185,0.67205,61100000.0
2009-08-07 08:57:00,0.67205,0.67205,0.67195,0.672,14100000.0
2009-08-07 08:58:00,0.67195,0.67215,0.67195,0.67215,25400000.0
2009-08-07 08:59:00,0.67215,0.6722,0.672,0.6722,48600000.0
2009-08-07 09:00:00,0.6722,0.6722,0.67195,0.6722,29800000.0
2009-08-07 09:01:00,0.6722,0.67225,0.672,0.6722,20600000.0
2009-08-07 09:02:00,0.6722,0.6723,0.67215,0.67225,19700000.0
2009-08-07 09:03:00,0.67225,0.6723,0.6722,0.6722,12200000.0
2009-08-07 09:04:00,0.6722,0.6722,0.67195,0.67205,32700000.0
2009-08-07 09:05:00,0.67215,0.67225,0.67195,0.67225,44200000.0
2009-08-07 09:06:00,0.67225,0.6723,0.6722,0.6722,7000000.0
2009-08-07 09:07:00,0.67225,0.67235,0.67215,0.6722,40800000.0
2009-08-07 09:08:00,0.6722,0.6723,0.67205,0.67225,28300000.0
2009-08-07 09:09:00,0.67225,0.6723,0.67215,0.6723,30100000.0
2009-08-07 09:10:00,0.6723,0.6723,0.67215,0.67215,64300000.0
2009-08-07 09:11:00,0.6721,0.67225,0.67195,0.6722,93700000.0
2009-08-07 09:12:00,0.67215,0.6722,0.672,0.672,184400000.0
2009-08-07 09:13:00,0.67205,0.67205,0.672,0.67205,25500000.0
2009-08-07 09:14:00,0.672,0.6722,0.672,0.6722,54000000.0
2009-08-07 09:15:00,0.6722,0.67235,0.67215,0.67225,88200000.0
2009-08-07 09:16:00,0.6722,0.67225,0.6722,0.67225,29700000.0
2009-08-07 09:17:00,0.6722,0.67225,0.672,0.672,110800000.0
2009-08-07 09:18:00,0.672,0.672,0.6719,0.672,37400000.0
2009-08-07 09:19:00,0.67205,0.67215,0.67205,0.67215,55500000.0
2009-08-07 09:20:00,0.67215,0.6722,0.67205,0.67205,136200000.0
2009-08-07 09:21:00,0.67205,0.6722,0.67205,0.6722,69700000.0
2009-08-07 09:22:00,0.67215,0.67215,0.672,0.67205,28400000.0
2009-08-07 09:23:00,0.67205,0.67205,0.672,0.672,35999999.0
2009-08-07 09:24:00,0.672,0.67235,0.672,0.67225,65100000.0
2009-08-07 09:25:00,0.67225,0.67225,0.67225,0.67225,1000000.0
2009-08-07 09:26:00,0.6722,0.67225,0.6721,0.6721,41200000.0
2009-08-07 09:27:00,0.6721,0.67215,0.67195,0.67195,104900000.0
2009-08-07 09:28:00,0.67205,0.6721,0.6719,0.6719,85900000.0
2009-08-07 09:29:00,0.6719,0.6719,0.67175,0.6718,91200000.0
2009-08-07 09:30:00,0.6718,0.67185,0.6716,0.67175,59800000.0
2009-08-07 09:31:00,0.6718,0.67185,0.6718,0.67185,10500000.0
2009-08-07 09:32:00,0.67185,0.6719,0.6718,0.6719,20100000.0
2009-08-07 09:33:00,0.6719,0.6719,0.6717,0.67175,48100000.0
2009-08-07 09:34:00,0.67175,0.67175,0.6715,0.67155,128100000.0
2009-08-07 09:35:00,0.6715,0.67165,0.6713,0.6713,238499999.0
2009-08-07 09:36:00,0.67135,0.67155,0.67135,0.6715,71100000.0
2009-08-07 09:37:00,0.6714,0.6714,0.67135,0.6714,50700000.0
2009-08-07 09:38:00,0.67145,0.67145,0.67135,0.67145,85100000.0
2009-08-07 09:39:00,0.67145,0.6715,0.6714,0.67145,62500000.0
2009-08-07 09:40:00,0.6715,0.6716,0.67145,0.6716,92800000.0
2009-08-07 09:41:00,0.67155,0.6716,0.67145,0.67155,64000000.0
2009-08-07 09:42:00,0.67155,0.67155,0.67145,0.6715,96300000.0
2009-08-07 09:43:00,0.6715,0.67155,0.67135,0.6715,268200000.0
2009-08-07 09:44:00,0.67145,0.67145,0.67135,0.67135,90200000.0
2009-08-07 09:45:00,0.67135,0.6714,0.67135,0.67135,27800000.0
2009-08-07 09:46:00,0.67135,0.67135,0.67105,0.6711,111000000.0
2009-08-07 09:47:00,0.6712,0.67125,0.6712,0.67125,9100000.0
2009-08-07 09:48:00,0.67125,0.67125,0.67125,0.67125,3700000.0
2009-08-07 09:49:00,0.67125,0.6713,0.6712,0.67125,76400000.0
2009-08-07 09:50:00,0.67125,0.67125,0.67115,0.67115,124400000.0
2009-08-07 09:51:00,0.67115,0.6714,0.67105,0.67105,177400000.0
2009-08-07 09:52:00,0.67115,0.6713,0.67115,0.6713,69500000.0
2009-08-07 09:53:00,0.6713,0.6713,0.67125,0.67125,126300000.0
2009-08-07 09:54:00,0.67125,0.6713,0.6712,0.6713,183300000.0
2009-08-07 09:55:00,0.6713,0.67135,0.6713,0.67135,123400000.0
2009-08-07 09:56:00,0.67135,0.67155,0.67125,0.6713,176399999.0
2009-08-07 09:57:00,0.6713,0.67135,0.67105,0.6712,205100000.0
2009-08-07 09:58:00,0.6712,0.67125,0.6712,0.67125,47500000.0
2009-08-07 09:59:00,0.67125,0.6714,0.6712,0.6712,71400000.0
2009-08-07 10:00:00,0.6712,0.6712,0.67095,0.671,120100000.0
2009-08-07 10:01:00,0.67095,0.671,0.67095,0.671,53100000.0
2009-08-07 10:02:00,0.67095,0.67095,0.6709,0.6709,102800000.0
2009-08-07 10:03:00,0.67085,0.6711,0.6708,0.67105,169900000.0
2009-08-07 10:04:00,0.6711,0.67115,0.671,0.67105,49000000.0
2009-08-07 10:05:00,0.67105,0.67115,0.67105,0.67115,22200000.0
2009-08-07 10:06:00,0.67115,0.67115,0.67115,0.67115,4000000.0
2009-08-07 10:07:00,0.6712,0.6712,0.6711,0.6712,24600000.0
2009-08-07 10:08:00,0.67115,0.6712,0.67115,0.6712,12300000.0
2009-08-07 10:09:00,0.6712,0.6712,0.67095,0.67115,72500000.0
2009-08-07 10:10:00,0.67105,0.6711,0.6706,0.67075,158300000.0
2009-08-07 10:11:00,0.67065,0.6707,0.6706,0.67065,87500000.0
2009-08-07 10:12:00,0.67075,0.67085,0.67075,0.6708,80700000.0
2009-08-07 10:13:00,0.6708,0.67095,0.67075,0.6709,240600000.0
2009-08-07 10:14:00,0.67075,0.67085,0.67065,0.67075,280000000.0
2009-08-07 10:15:00,0.67075,0.67085,0.67065,0.67085,206500000.0
2009-08-07 10:16:00,0.67085,0.67085,0.6707,0.6707,198700000.0
2009-08-07 10:17:00,0.6707,0.67075,0.6705,0.67075,207500000.0
2009-08-07 10:18:00,0.67075,0.67085,0.6707,0.67085,77000000.0
2009-08-07 10:19:00,0.67085,0.67085,0.67065,0.67065,196200000.0
2009-08-07 10:20:00,0.67065,0.6709,0.67065,0.6709,57700000.0
2009-08-07 10:21:00,0.67085,0.6709,0.6708,0.6709,32400000.0
2009-08-07 10:22:00,0.67085,0.67105,0.6708,0.6709,67600000.0
2009-08-07 10:23:00,0.6709,0.671,0.6709,0.671,30300000.0
2009-08-07 10:24:00,0.671,0.671,0.67085,0.6709,94900000.0
2009-08-07 10:25:00,0.6709,0.6709,0.67085,0.6709,22000000.0
2009-08-07 10:26:00,0.6709,0.6709,0.6709,0.6709,12000000.0
2009-08-07 10:27:00,0.6709,0.67105,0.6707,0.67075,69400000.0
2009-08-07 10:28:00,0.67075,0.67085,0.67075,0.6708,128599999.0
2009-08-07 10:29:00,0.6708,0.6708,0.67075,0.6708,76100000.0
2009-08-07 10:30:00,0.6708,0.67085,0.67075,0.67075,109000000.0
2009-08-07 10:31:00,0.67085,0.67085,0.67075,0.67075,20300000.0
2009-08-07 10:32:00,0.6707,0.67085,0.6707,0.67085,43800000.0
2009-08-07 10:33:00,0.67085,0.67085,0.6708,0.6708,10000000.0
2009-08-07 10:34:00,0.6708,0.67085,0.6708,0.6708,42200000.0
2009-08-07 10:35:00,0.67075,0.6708,0.67075,0.67075,125200000.0
2009-08-07 10:36:00,0.67085,0.67085,0.6707,0.67085,142800000.0
2009-08-07 10:37:00,0.67085,0.67105,0.67085,0.67105,114100000.0
2009-08-07 10:38:00,0.67105,0.67115,0.67095,0.67095,173200000.0
2009-08-07 10:39:00,0.6709,0.6713,0.6709,0.6713,77800000.0
2009-08-07 10:40:00,0.67125,0.67135,0.6712,0.67135,69400000.0
2009-08-07 10:41:00,0.67135,0.67195,0.67135,0.67185,219600000.0
2009-08-07 10:42:00,0.67185,0.67205,0.67185,0.67195,127400000.0
2009-08-07 10:43:00,0.67195,0.672,0.67185,0.67195,123100000.0
2009-08-07 10:44:00,0.67195,0.672,0.6719,0.6719,21200000.0
2009-08-07 10:45:00,0.6719,0.67195,0.67175,0.67175,130000000.0
2009-08-07 10:46:00,0.6718,0.67195,0.67175,0.67175,171200000.0
2009-08-07 10:47:00,0.67175,0.6718,0.6717,0.6717,65800000.0
2009-08-07 10:48:00,0.6717,0.6717,0.67165,0.67165,28700000.0
2009-08-07 10:49:00,0.6718,0.6718,0.67155,0.67155,88200000.0
2009-08-07 10:50:00,0.6715,0.67155,0.6714,0.67145,103800000.0
2009-08-07 10:51:00,0.67145,0.6715,0.6714,0.67145,60400000.0
2009-08-07 10:52:00,0.67145,0.6715,0.6714,0.6715,82600000.0
2009-08-07 10:53:00,0.6715,0.6715,0.6714,0.6715,111600000.0
2009-08-07 10:54:00,0.6715,0.67155,0.6714,0.67145,73500000.0
2009-08-07 10:55:00,0.67145,0.67145,0.67115,0.67115,42100000.0
2009-08-07 10:56:00,0.67115,0.67115,0.67105,0.6711,73800000.0
2009-08-07 10:57:00,0.67105,0.67105,0.67065,0.6707,130600000.0
2009-08-07 10:58:00,0.6707,0.6707,0.67045,0.6707,174300000.0
2009-08-07 10:59:00,0.67065,0.67085,0.6706,0.67085,137900000.0
2009-08-07 11:00:00,0.67085,0.67085,0.6708,0.6708,26400000.0
2009-08-07 11:01:00,0.6708,0.67095,0.6708,0.67095,30600000.0
2009-08-07 11:02:00,0.6709,0.6709,0.6709,0.6709,7200000.0
2009-08-07 11:03:00,0.6709,0.6709,0.6708,0.67085,66100000.0
2009-08-07 11:04:00,0.67085,0.671,0.67085,0.67085,168000000.0
2009-08-07 11:05:00,0.67085,0.67125,0.67085,0.67105,206400000.0
2009-08-07 11:06:00,0.67105,0.67115,0.67085,0.67095,88500000.0
2009-08-07 11:07:00,0.67095,0.67105,0.67095,0.67105,19100000.0
2009-08-07 11:08:00,0.67105,0.6712,0.67105,0.6711,124900000.0
2009-08-07 11:09:00,0.6711,0.67115,0.67105,0.6711,52500000.0
2009-08-07 11:10:00,0.6711,0.67125,0.67105,0.6711,216400000.0
2009-08-07 11:11:00,0.67105,0.67135,0.671,0.67135,42600000.0
2009-08-07 11:12:00,0.6714,0.6718,0.6714,0.67175,137500000.0
2009-08-07 11:13:00,0.67175,0.6719,0.6716,0.6716,72800000.0
2009-08-07 11:14:00,0.67165,0.6717,0.67125,0.67125,103500000.0
2009-08-07 11:15:00,0.6713,0.6715,0.67125,0.6715,52000000.0
2009-08-07 11:16:00,0.67145,0.6719,0.67145,0.67165,109400000.0
2009-08-07 11:17:00,0.67165,0.6717,0.67155,0.67165,95100000.0
2009-08-07 11:18:00,0.6717,0.6718,0.67135,0.6715,50200000.0
2009-08-07 11:19:00,0.67145,0.6715,0.6714,0.6715,36100000.0
2009-08-07 11:20:00,0.6714,0.6715,0.6713,0.67135,32800000.0
2009-08-07 11:21:00,0.6715,0.6715,0.6714,0.67145,36000000.0
2009-08-07 11:22:00,0.67145,0.6717,0.67145,0.6715,44400000.0
2009-08-07 11:23:00,0.6715,0.6715,0.6714,0.6715,31900000.0
2009-08-07 11:24:00,0.6715,0.6715,0.6714,0.67145,52000000.0
2009-08-07 11:25:00,0.67145,0.6715,0.67145,0.6715,81600000.0
2009-08-07 11:26:00,0.67145,0.6715,0.67135,0.6715,59400000.0
2009-08-07 11:27:00,0.6715,0.6715,0.67145,0.6715,4000000.0
2009-08-07 11:28:00,0.67145,0.67155,0.67145,0.6715,89100000.0
2009-08-07 11:29:00,0.6715,0.6715,0.67115,0.6715,129500000.0
2009-08-07 11:30:00,0.67155,0.6716,0.67145,0.6715,290500000.0
2009-08-07 11:31:00,0.6715,0.6717,0.67145,0.67155,124200000.0
2009-08-07 11:32:00,0.6716,0.67175,0.6716,0.67175,35400000.0
2009-08-07 11:33:00,0.67175,0.67175,0.67175,0.67175,3000000.0
2009-08-07 11:34:00,0.6718,0.67195,0.67175,0.67185,60700000.0
2009-08-07 11:35:00,0.67185,0.67185,0.67135,0.67135,68200000.0
2009-08-07 11:36:00,0.67135,0.6714,0.67135,0.67135,81500000.0
2009-08-07 11:37:00,0.67135,0.67155,0.6713,0.6714,239500000.0
2009-08-07 11:38:00,0.6714,0.6714,0.67095,0.67095,86100000.0
2009-08-07 11:39:00,0.67095,0.6711,0.67095,0.6711,241100000.0
2009-08-07 11:40:00,0.6711,0.67115,0.67095,0.67095,71200000.0
2009-08-07 11:41:00,0.67095,0.67115,0.67085,0.67085,112200000.0
2009-08-07 11:42:00,0.67085,0.67085,0.67075,0.67085,65600000.0
2009-08-07 11:43:00,0.67085,0.67085,0.6708,0.6708,33700000.0
2009-08-07 11:44:00,0.6708,0.6709,0.6708,0.67085,43000000.0
2009-08-07 11:45:00,0.67085,0.67085,0.67075,0.6708,75200000.0
2009-08-07 11:46:00,0.67085,0.6709,0.67075,0.67075,59100000.0
2009-08-07 11:47:00,0.67075,0.6708,0.6707,0.6708,71000000.0
2009-08-07 11:48:00,0.6708,0.67085,0.6708,0.67085,54800001.0
2009-08-07 11:49:00,0.67085,0.6709,0.67085,0.67085,42100000.0
2009-08-07 11:50:00,0.67085,0.67135,0.67085,0.67105,198400000.0
2009-08-07 11:51:00,0.67105,0.67105,0.67095,0.67095,109900000.0
2009-08-07 11:52:00,0.67095,0.67095,0.67095,0.67095,16300000.0
2009-08-07 11:53:00,0.67095,0.671,0.67095,0.671,88500000.0
2009-08-07 11:54:00,0.671,0.6712,0.671,0.67115,43100000.0
2009-08-07 11:55:00,0.6711,0.6711,0.6711,0.6711,4500000.0
2009-08-07 11:56:00,0.6714,0.6714,0.67115,0.67115,23600000.0
2009-08-07 11:57:00,0.6712,0.6713,0.67115,0.67115,22000000.0
2009-08-07 11:58:00,0.67125,0.6713,0.67115,0.6712,88900000.0
2009-08-07 11:59:00,0.6713,0.6713,0.67115,0.6713,25800000.0
2009-08-07 12:00:00,0.67125,0.6713,0.67115,0.67115,30200000.0
2009-08-07 12:01:00,0.67115,0.67115,0.6709,0.67095,116600000.0
2009-08-07 12:02:00,0.67095,0.6711,0.67095,0.67095,48100000.0
2009-08-07 12:03:00,0.67095,0.671,0.67095,0.67095,18900000.0
2009-08-07 12:04:00,0.6711,0.6711,0.67095,0.671,17000000.0
2009-08-07 12:05:00,0.67095,0.6711,0.67085,0.67095,81200000.0
2009-08-07 12:06:00,0.67095,0.67095,0.6709,0.67095,59200000.0
2009-08-07 12:07:00,0.67095,0.6711,0.6709,0.671,52300000.0
2009-08-07 12:08:00,0.671,0.671,0.67095,0.67095,49300000.0
2009-08-07 12:09:00,0.67095,0.6711,0.67095,0.6711,46300000.0
2009-08-07 12:10:00,0.67105,0.6713,0.671,0.6713,56400000.0
2009-08-07 12:11:00,0.6711,0.6713,0.67105,0.6713,50600000.0
2009-08-07 12:12:00,0.67115,0.6713,0.67115,0.6713,10100000.0
2009-08-07 12:13:00,0.67125,0.6713,0.67125,0.6713,24000000.0
2009-08-07 12:14:00,0.6713,0.6713,0.67115,0.6713,18300000.0
2009-08-07 12:15:00,0.6713,0.67145,0.67115,0.67125,139900000.0
2009-08-07 12:16:00,0.67125,0.67135,0.67125,0.67125,95100000.0
2009-08-07 12:17:00,0.67125,0.67125,0.67125,0.67125,61200000.0
2009-08-07 12:18:00,0.67125,0.6713,0.6712,0.67125,87300000.0
2009-08-07 12:19:00,0.67125,0.6713,0.67125,0.6713,45300000.0
2009-08-07 12:20:00,0.6713,0.6713,0.67125,0.6713,25500000.0
2009-08-07 12:21:00,0.6713,0.6713,0.6712,0.6712,9100000.0
2009-08-07 12:22:00,0.6712,0.6713,0.67105,0.6711,84800000.0
2009-08-07 12:23:00,0.6711,0.6713,0.67105,0.6711,191500000.0
2009-08-07 12:24:00,0.67115,0.67115,0.67105,0.67115,175600000.0
2009-08-07 12:25:00,0.6711,0.67125,0.67105,0.67125,210399999.0
2009-08-07 12:26:00,0.67115,0.67125,0.67115,0.67115,106300000.0
2009-08-07 12:27:00,0.67115,0.67125,0.67115,0.67115,52000000.0
2009-08-07 12:28:00,0.67115,0.67125,0.6711,0.6711,71000000.0
2009-08-07 12:29:00,0.6711,0.67115,0.6711,0.6711,36800000.0
2009-08-07 12:30:00,0.6711,0.6711,0.671,0.671,38300000.0
2009-08-07 12:31:00,0.671,0.67105,0.67095,0.67105,62500000.0
2009-08-07 12:32:00,0.6711,0.6711,0.67105,0.6711,42300000.0
2009-08-07 12:33:00,0.6711,0.6711,0.6711,0.6711,35600000.0
2009-08-07 12:34:00,0.6711,0.67115,0.6711,0.6711,87000000.0
2009-08-07 12:35:00,0.6711,0.67125,0.6711,0.67125,35100000.0
2009-08-07 12:36:00,0.67125,0.6713,0.67125,0.6713,4100000.0
2009-08-07 12:37:00,0.67125,0.6713,0.6711,0.6713,54000000.0
2009-08-07 12:38:00,0.6713,0.6713,0.6713,0.6713,8600000.0
2009-08-07 12:39:00,0.6713,0.6713,0.6713,0.6713,3000000.0
2009-08-07 12:40:00,0.6713,0.6716,0.6713,0.6715,104800000.0
2009-08-07 12:41:00,0.67145,0.6718,0.67145,0.6718,263600000.0
2009-08-07 12:42:00,0.6718,0.67215,0.6718,0.67195,257000000.0
2009-08-07 12:43:00,0.67195,0.6721,0.67185,0.67195,139800000.0
2009-08-07 12:44:00,0.672,0.67215,0.672,0.67205,63500000.0
2009-08-07 12:45:00,0.672,0.67215,0.67195,0.67215,36800000.0
2009-08-07 12:46:00,0.67215,0.6724,0.6721,0.6721,156700000.0
2009-08-07 12:47:00,0.6721,0.67215,0.67195,0.67195,61900000.0
2009-08-07 12:48:00,0.67195,0.67205,0.67195,0.67205,57800000.0
2009-08-07 12:49:00,0.67205,0.6721,0.672,0.6721,9100000.0
2009-08-07 12:50:00,0.6721,0.6724,0.6721,0.67235,55400000.0
2009-08-07 12:51:00,0.6723,0.67235,0.6722,0.6722,179400002.0
2009-08-07 12:52:00,0.6723,0.6723,0.6722,0.6722,25900000.0
2009-08-07 12:53:00,0.6722,0.6725,0.6722,0.6722,39600000.0
2009-08-07 12:54:00,0.6723,0.6725,0.6722,0.6723,18000000.0
2009-08-07 12:55:00,0.6723,0.6723,0.6723,0.6723,11600000.0
2009-08-07 12:56:00,0.6723,0.6723,0.6722,0.6722,11700000.0
2009-08-07 12:57:00,0.6722,0.6722,0.6722,0.6722,4000000.0
2009-08-07 12:58:00,0.6721,0.67235,0.6721,0.67235,105300000.0
2009-08-07 12:59:00,0.6724,0.6724,0.6723,0.6723,40400000.0
2009-08-07 13:00:00,0.6722,0.6722,0.6718,0.6718,127500000.0
2009-08-07 13:01:00,0.6718,0.67195,0.6717,0.6717,91500000.0
2009-08-07 13:02:00,0.6717,0.6717,0.67135,0.67135,244100000.0
2009-08-07 13:03:00,0.67135,0.6717,0.67135,0.67135,144500000.0
2009-08-07 13:04:00,0.67135,0.6715,0.6713,0.6715,82100000.0
2009-08-07 13:05:00,0.67145,0.67145,0.67095,0.671,169000000.0
2009-08-07 13:06:00,0.671,0.6711,0.6706,0.6709,212700000.0
2009-08-07 13:07:00,0.6709,0.67095,0.67085,0.6709,183300000.0
2009-08-07 13:08:00,0.6709,0.671,0.67085,0.67095,185700000.0
2009-08-07 13:09:00,0.671,0.6712,0.671,0.6712,173000000.0
2009-08-07 13:10:00,0.6712,0.6714,0.6712,0.6713,10300000.0
2009-08-07 13:11:00,0.6713,0.6717,0.6712,0.67155,145700000.0
2009-08-07 13:12:00,0.6716,0.67205,0.6715,0.67205,341900000.0
2009-08-07 13:13:00,0.6721,0.6725,0.6721,0.67215,239799999.0
2009-08-07 13:14:00,0.6722,0.67245,0.67215,0.6722,292400000.0
2009-08-07 13:15:00,0.6723,0.6725,0.67215,0.6723,205400000.0
2009-08-07 13:16:00,0.6723,0.6726,0.67225,0.6726,133000000.0
2009-08-07 13:17:00,0.6726,0.67275,0.67255,0.67255,107300000.0
2009-08-07 13:18:00,0.6726,0.67325,0.6726,0.6729,346700000.0
2009-08-07 13:19:00,0.6729,0.67315,0.67275,0.6728,302500000.0
2009-08-07 13:20:00,0.6728,0.67305,0.6728,0.6729,429500000.0
2009-08-07 13:21:00,0.67295,0.673,0.6729,0.673,75500000.0
2009-08-07 13:22:00,0.67285,0.67285,0.6728,0.6728,17600000.0
2009-08-07 13:23:00,0.67255,0.67265,0.67255,0.67265,55100000.0
2009-08-07 13:24:00,0.67265,0.67265,0.6725,0.67255,50200000.0
2009-08-07 13:25:00,0.6725,0.67275,0.67245,0.67275,86200000.0
2009-08-07 13:26:00,0.67275,0.67275,0.67255,0.67275,229400000.0
2009-08-07 13:27:00,0.67275,0.67285,0.67255,0.6728,116000000.0
2009-08-07 13:28:00,0.67285,0.67285,0.67265,0.6727,211400000.0
2009-08-07 13:29:00,0.6727,0.67285,0.6727,0.67285,60000000.0
2009-08-07 13:30:00,0.67285,0.6729,0.6728,0.67285,34900000.0
2009-08-07 13:31:00,0.67275,0.6728,0.67265,0.6727,168299999.0
2009-08-07 13:32:00,0.6727,0.67275,0.67265,0.67265,81600000.0
2009-08-07 13:33:00,0.67265,0.6727,0.67265,0.6727,2000000.0
2009-08-07 13:34:00,0.6727,0.67275,0.67255,0.67265,174400000.0
2009-08-07 13:35:00,0.67265,0.6727,0.67265,0.6727,54100000.0
2009-08-07 13:36:00,0.67275,0.6728,0.6726,0.6726,143800000.0
2009-08-07 13:37:00,0.6726,0.67345,0.67255,0.6732,227800000.0
2009-08-07 13:38:00,0.67325,0.67335,0.6732,0.6733,180800000.0
2009-08-07 13:39:00,0.67335,0.67355,0.67335,0.67355,70900000.0
2009-08-07 13:40:00,0.6735,0.67375,0.6733,0.6736,211100000.0
2009-08-07 13:41:00,0.6737,0.6737,0.67345,0.6736,112000000.0
2009-08-07 13:42:00,0.67365,0.6743,0.67365,0.6742,264900000.0
2009-08-07 13:43:00,0.67415,0.67425,0.6741,0.67425,294300000.0
2009-08-07 13:44:00,0.67425,0.6745,0.6741,0.67415,343800001.0
2009-08-07 13:45:00,0.67415,0.67425,0.67405,0.67425,102000000.0
2009-08-07 13:46:00,0.67425,0.67435,0.6741,0.6743,328500000.0
2009-08-07 13:47:00,0.67425,0.6743,0.67425,0.67425,46900000.0
2009-08-07 13:48:00,0.6742,0.6742,0.67405,0.6741,109100000.0
2009-08-07 13:49:00,0.6741,0.6741,0.67365,0.67365,82900000.0
2009-08-07 13:50:00,0.67365,0.67375,0.67365,0.6737,118400000.0
2009-08-07 13:51:00,0.6737,0.67395,0.6737,0.67395,58700000.0
2009-08-07 13:52:00,0.6739,0.6739,0.67375,0.67385,79400000.0
2009-08-07 13:53:00,0.67385,0.67395,0.6736,0.67375,153400001.0
2009-08-07 13:54:00,0.67375,0.67395,0.67355,0.67355,63500000.0
2009-08-07 13:55:00,0.67355,0.6737,0.67355,0.67365,49600000.0
2009-08-07 13:56:00,0.6737,0.67375,0.6736,0.6737,165800000.0
2009-08-07 13:57:00,0.6737,0.67375,0.67365,0.67375,16800000.0
2009-08-07 13:58:00,0.67375,0.67375,0.67365,0.67365,26000000.0
2009-08-07 13:59:00,0.6737,0.6737,0.6736,0.6736,3000000.0
2009-08-07 14:00:00,0.67355,0.6736,0.67355,0.6736,72400000.0
2009-08-07 14:01:00,0.67355,0.674,0.67355,0.67395,146800000.0
2009-08-07 14:02:00,0.67375,0.6739,0.67355,0.67375,165000000.0
2009-08-07 14:03:00,0.67365,0.6737,0.67365,0.67365,146900000.0
2009-08-07 14:04:00,0.67365,0.67395,0.67365,0.67365,87900000.0
2009-08-07 14:05:00,0.67365,0.67415,0.67365,0.67415,132100000.0
2009-08-07 14:06:00,0.67415,0.6742,0.67415,0.6742,57100000.0
2009-08-07 14:07:00,0.6742,0.6742,0.67375,0.67385,115800000.0
2009-08-07 14:08:00,0.6739,0.67395,0.6736,0.67395,279899999.0
2009-08-07 14:09:00,0.67395,0.674,0.6734,0.67345,268800000.0
2009-08-07 14:10:00,0.67355,0.6736,0.67325,0.6733,240300000.0
2009-08-07 14:11:00,0.6733,0.67365,0.6733,0.6735,239200000.0
2009-08-07 14:12:00,0.6735,0.67355,0.6735,0.67355,112700000.0
2009-08-07 14:13:00,0.67355,0.67355,0.67335,0.67355,109300000.0
2009-08-07 14:14:00,0.67355,0.6737,0.67345,0.67345,106900000.0
2009-08-07 14:15:00,0.6735,0.6735,0.6734,0.6735,87400000.0
2009-08-07 14:16:00,0.6735,0.67375,0.6735,0.67365,294100000.0
2009-08-07 14:17:00,0.67365,0.67385,0.67365,0.6738,146100000.0
2009-08-07 14:18:00,0.6738,0.67385,0.67365,0.67385,86700000.0
2009-08-07 14:19:00,0.67385,0.6739,0.67385,0.67385,48700000.0
2009-08-07 14:20:00,0.6739,0.6739,0.6737,0.67375,89900000.0
2009-08-07 14:21:00,0.6738,0.6738,0.67365,0.6737,59200000.0
2009-08-07 14:22:00,0.67375,0.67395,0.6737,0.6739,54600000.0
2009-08-07 14:23:00,0.6739,0.6739,0.6736,0.6737,61800000.0
2009-08-07 14:24:00,0.6737,0.6739,0.6737,0.6739,84900000.0
2009-08-07 14:25:00,0.67395,0.67425,0.67395,0.67415,196799999.0
2009-08-07 14:26:00,0.67415,0.67475,0.6741,0.67435,215700000.0
2009-08-07 14:27:00,0.6743,0.6745,0.6741,0.6745,278400000.0
2009-08-07 14:28:00,0.6746,0.67485,0.67425,0.67455,446300002.0
2009-08-07 14:29:00,0.6745,0.6747,0.67395,0.67445,83900000.0
2009-08-07 14:30:00,0.67455,0.6821,0.67445,0.682,223400000.0
2009-08-07 14:31:00,0.682,0.682,0.67885,0.6794,303100000.0
2009-08-07 14:32:00,0.6795,0.67975,0.67825,0.67845,280799998.0
2009-08-07 14:33:00,0.6786,0.67895,0.6781,0.6781,323800000.0
2009-08-07 14:34:00,0.6781,0.6792,0.6781,0.67895,601200000.0
2009-08-07 14:35:00,0.67895,0.6798,0.6787,0.67915,316700000.0
2009-08-07 14:36:00,0.67915,0.67935,0.67775,0.67795,410300001.0
2009-08-07 14:37:00,0.67775,0.67785,0.67695,0.67695,280400000.0
2009-08-07 14:38:00,0.67685,0.6769,0.67395,0.67405,246499999.0
2009-08-07 14:39:00,0.6743,0.6754,0.6741,0.675,307200000.0
2009-08-07 14:40:00,0.67505,0.6757,0.67475,0.6752,622199994.0
2009-08-07 14:41:00,0.67535,0.67635,0.67535,0.67635,301400000.0
2009-08-07 14:42:00,0.67635,0.6764,0.6755,0.6755,177100000.0
2009-08-07 14:43:00,0.67555,0.67555,0.6742,0.675,224500000.0
2009-08-07 14:44:00,0.675,0.6751,0.6746,0.6751,183900000.0
2009-08-07 14:45:00,0.67515,0.67515,0.67395,0.67395,217500000.0
2009-08-07 14:46:00,0.67395,0.6744,0.6729,0.6729,257200000.0
2009-08-07 14:47:00,0.6729,0.6741,0.67275,0.67355,211600000.0
2009-08-07 14:48:00,0.67355,0.6748,0.67355,0.6744,238700000.0
2009-08-07 14:49:00,0.6744,0.6753,0.6744,0.67505,206800000.0
2009-08-07 14:50:00,0.67505,0.6754,0.6747,0.6752,127900000.0
2009-08-07 14:51:00,0.6752,0.67575,0.67485,0.67535,276400000.0
2009-08-07 14:52:00,0.6754,0.67545,0.67465,0.6749,170700000.0
2009-08-07 14:53:00,0.6748,0.6752,0.6744,0.67455,229800000.0
2009-08-07 14:54:00,0.67455,0.6754,0.6742,0.67515,291700000.0
2009-08-07 14:55:00,0.6753,0.6757,0.675,0.67565,374200000.0
2009-08-07 14:56:00,0.6757,0.676,0.67535,0.67585,143200000.0
2009-08-07 14:57:00,0.67585,0.6762,0.67575,0.676,109000000.0
2009-08-07 14:58:00,0.676,0.6765,0.6758,0.6763,172500000.0
2009-08-07 14:59:00,0.6763,0.6765,0.6759,0.6759,95000000.0
2009-08-07 15:00:00,0.6759,0.67695,0.6759,0.6768,246100000.0
2009-08-07 15:01:00,0.6768,0.6771,0.67665,0.677,244500000.0
2009-08-07 15:02:00,0.677,0.67735,0.67675,0.67735,212200000.0
2009-08-07 15:03:00,0.677,0.67745,0.677,0.6773,123100000.0
2009-08-07 15:04:00,0.67735,0.6777,0.6771,0.6776,110200000.0
2009-08-07 15:05:00,0.67755,0.67755,0.677,0.67705,139300000.0
2009-08-07 15:06:00,0.67705,0.6776,0.67695,0.6776,115000000.0
2009-08-07 15:07:00,0.6776,0.67885,0.6776,0.67835,434700000.0
2009-08-07 15:08:00,0.6785,0.67945,0.6785,0.67915,319600000.0
2009-08-07 15:09:00,0.67905,0.6792,0.67845,0.67855,70500000.0
2009-08-07 15:10:00,0.67855,0.67885,0.67855,0.67865,125300000.0
2009-08-07 15:11:00,0.67865,0.67865,0.6779,0.67795,163300000.0
2009-08-07 15:12:00,0.67795,0.67825,0.67795,0.6781,130700000.0
2009-08-07 15:13:00,0.67805,0.67845,0.67795,0.67795,122400000.0
2009-08-07 15:14:00,0.67795,0.678,0.67725,0.6773,131000000.0
2009-08-07 15:15:00,0.67725,0.67785,0.67725,0.67765,236500000.0
2009-08-07 15:16:00,0.67765,0.67765,0.67685,0.67685,244400000.0
2009-08-07 15:17:00,0.67685,0.6772,0.67665,0.67665,262400000.0
2009-08-07 15:18:00,0.67655,0.67675,0.6763,0.6763,116600000.0
2009-08-07 15:19:00,0.67635,0.67635,0.67525,0.67525,204800000.0
2009-08-07 15:20:00,0.67525,0.6758,0.675,0.6756,190100000.0
2009-08-07 15:21:00,0.6756,0.67565,0.6754,0.67545,92400000.0
2009-08-07 15:22:00,0.67555,0.67565,0.67545,0.6756,66000000.0
2009-08-07 15:23:00,0.6757,0.67605,0.6757,0.6758,63400000.0
2009-08-07 15:24:00,0.6758,0.6758,0.67535,0.67565,66800000.0
2009-08-07 15:25:00,0.67565,0.6761,0.67565,0.676,111400000.0
2009-08-07 15:26:00,0.67595,0.6761,0.6759,0.67595,104400000.0
2009-08-07 15:27:00,0.67595,0.67595,0.6752,0.6758,263200000.0
2009-08-07 15:28:00,0.6758,0.67605,0.6758,0.67605,95500000.0
2009-08-07 15:29:00,0.67605,0.67605,0.67455,0.67505,177000000.0
2009-08-07 15:30:00,0.67505,0.67565,0.675,0.67565,336000000.0
2009-08-07 15:31:00,0.67565,0.67565,0.6755,0.67565,107700000.0
2009-08-07 15:32:00,0.6757,0.67645,0.6757,0.6763,174200000.0
2009-08-07 15:33:00,0.67635,0.6765,0.6763,0.67645,71100000.0
2009-08-07 15:34:00,0.6764,0.67645,0.67505,0.67545,313100000.0
2009-08-07 15:35:00,0.6754,0.6755,0.67495,0.6753,330900000.0
2009-08-07 15:36:00,0.67525,0.67575,0.67525,0.6757,345400000.0
2009-08-07 15:37:00,0.67565,0.67565,0.67485,0.6749,278300000.0
2009-08-07 15:38:00,0.6749,0.67505,0.6746,0.67475,338200000.0
2009-08-07 15:39:00,0.67475,0.6753,0.6747,0.67525,338100000.0
2009-08-07 15:40:00,0.6752,0.67565,0.67515,0.67565,141100000.0
2009-08-07 15:41:00,0.67565,0.67565,0.67505,0.6754,107600000.0
2009-08-07 15:42:00,0.6754,0.67545,0.67425,0.67425,246500000.0
2009-08-07 15:43:00,0.67425,0.67435,0.6741,0.67425,156000000.0
2009-08-07 15:44:00,0.6743,0.6746,0.67425,0.6746,146000000.0
2009-08-07 15:45:00,0.6746,0.67475,0.67425,0.6744,291400000.0
2009-08-07 15:46:00,0.67445,0.6748,0.674,0.6746,307000000.0
2009-08-07 15:47:00,0.67465,0.67465,0.67395,0.6741,281100000.0
2009-08-07 15:48:00,0.67405,0.6741,0.67385,0.6739,109900000.0
2009-08-07 15:49:00,0.6739,0.67475,0.6739,0.67475,316600000.0
2009-08-07 15:50:00,0.67475,0.67475,0.6739,0.6741,260500000.0
2009-08-07 15:51:00,0.6741,0.6747,0.6741,0.6746,229900000.0
2009-08-07 15:52:00,0.6745,0.6746,0.67375,0.67375,220800000.0
2009-08-07 15:53:00,0.6738,0.67445,0.67375,0.67445,333000000.0
2009-08-07 15:54:00,0.67445,0.67475,0.6744,0.6747,233600000.0
2009-08-07 15:55:00,0.67465,0.6751,0.67465,0.67505,93300000.0
2009-08-07 15:56:00,0.67505,0.67505,0.67455,0.67455,200700000.0
2009-08-07 15:57:00,0.67455,0.6748,0.6742,0.6742,284900000.0
2009-08-07 15:58:00,0.6743,0.67435,0.6734,0.6734,231800000.0
2009-08-07 15:59:00,0.67335,0.67395,0.6733,0.67335,325800000.0
2009-08-07 16:00:00,0.67335,0.67335,0.67295,0.6732,272500000.0
2009-08-07 16:01:00,0.6732,0.6735,0.673,0.67335,393500000.0
2009-08-07 16:02:00,0.67335,0.67445,0.67335,0.67395,212300000.0
2009-08-07 16:03:00,0.67395,0.67395,0.67255,0.67275,334600000.0
2009-08-07 16:04:00,0.67275,0.67375,0.6727,0.6736,399300000.0
2009-08-07 16:05:00,0.6736,0.6737,0.6732,0.6734,183700000.0
2009-08-07 16:06:00,0.6734,0.6734,0.6723,0.6728,245900000.0
2009-08-07 16:07:00,0.6729,0.67335,0.6729,0.67305,185300000.0
2009-08-07 16:08:00,0.67305,0.67345,0.67305,0.6731,278300000.0
2009-08-07 16:09:00,0.6731,0.67365,0.6731,0.6734,308600000.0
2009-08-07 16:10:00,0.67345,0.6739,0.67325,0.6739,327000000.0
2009-08-07 16:11:00,0.6739,0.6745,0.6739,0.6745,225300000.0
2009-08-07 16:12:00,0.6745,0.67465,0.6741,0.67445,364300000.0
2009-08-07 16:13:00,0.67445,0.67445,0.67375,0.6739,235000000.0
2009-08-07 16:14:00,0.6739,0.6739,0.6733,0.6733,138800000.0
2009-08-07 16:15:00,0.6733,0.6737,0.6733,0.6735,138700000.0
2009-08-07 16:16:00,0.6735,0.674,0.6735,0.6736,324800000.0
2009-08-07 16:17:00,0.6736,0.6737,0.67305,0.67315,186800000.0
2009-08-07 16:18:00,0.67315,0.6732,0.67285,0.67315,168400000.0
2009-08-07 16:19:00,0.6732,0.67355,0.6732,0.67335,115900000.0
2009-08-07 16:20:00,0.6734,0.6736,0.67335,0.67335,172200000.0
2009-08-07 16:21:00,0.67335,0.67335,0.67255,0.67255,99200000.0
2009-08-07 16:22:00,0.67255,0.6726,0.6723,0.67255,269100000.0
2009-08-07 16:23:00,0.67255,0.67315,0.67245,0.6729,144500000.0
2009-08-07 16:24:00,0.67285,0.67345,0.67265,0.67275,255500000.0
2009-08-07 16:25:00,0.6728,0.673,0.6723,0.67255,193400000.0
2009-08-07 16:26:00,0.67255,0.6729,0.67235,0.6728,290500000.0
2009-08-07 16:27:00,0.6728,0.6734,0.6728,0.67305,330000000.0
2009-08-07 16:28:00,0.67305,0.67335,0.67305,0.6732,163800000.0
2009-08-07 16:29:00,0.6732,0.6734,0.6728,0.6731,268500000.0
2009-08-07 16:30:00,0.6731,0.6734,0.6731,0.6733,236100000.0
2009-08-07 16:31:00,0.6733,0.67355,0.67325,0.6733,199900001.0
2009-08-07 16:32:00,0.6733,0.6734,0.67285,0.67285,149600000.0
2009-08-07 16:33:00,0.67285,0.67305,0.67285,0.673,97300000.0
2009-08-07 16:34:00,0.673,0.67335,0.673,0.67325,327700000.0
2009-08-07 16:35:00,0.67325,0.67355,0.6731,0.6733,279000000.0
2009-08-07 16:36:00,0.6733,0.67335,0.67315,0.67335,178300000.0
2009-08-07 16:37:00,0.67345,0.67415,0.67335,0.6741,242900000.0
2009-08-07 16:38:00,0.67405,0.6745,0.67375,0.6745,196300000.0
2009-08-07 16:39:00,0.6745,0.6748,0.67385,0.674,128900000.0
2009-08-07 16:40:00,0.674,0.6741,0.6737,0.67405,135300000.0
2009-08-07 16:41:00,0.67395,0.67405,0.6737,0.67395,219500000.0
2009-08-07 16:42:00,0.6739,0.67395,0.67335,0.67355,172500000.0
2009-08-07 16:43:00,0.67355,0.6736,0.6732,0.67335,97400000.0
2009-08-07 16:44:00,0.67335,0.67345,0.673,0.6732,53600000.0
2009-08-07 16:45:00,0.6732,0.6739,0.6732,0.6739,128000000.0
2009-08-07 16:46:00,0.67385,0.67455,0.6737,0.6743,240800000.0
2009-08-07 16:47:00,0.6743,0.6744,0.674,0.67405,116500000.0
2009-08-07 16:48:00,0.6741,0.67435,0.674,0.674,105500000.0
2009-08-07 16:49:00,0.674,0.674,0.67365,0.67365,204200000.0
2009-08-07 16:50:00,0.67365,0.67375,0.6732,0.6736,234300000.0
2009-08-07 16:51:00,0.6736,0.6739,0.67355,0.6738,201600000.0
2009-08-07 16:52:00,0.6738,0.67395,0.67325,0.6733,258100000.0
2009-08-07 16:53:00,0.67325,0.6734,0.6732,0.6733,208200000.0
2009-08-07 16:54:00,0.6733,0.6733,0.67315,0.67325,184000000.0
2009-08-07 16:55:00,0.6732,0.67335,0.67315,0.67315,171100000.0
2009-08-07 16:56:00,0.67315,0.67325,0.673,0.67325,251300000.0
2009-08-07 16:57:00,0.67325,0.67355,0.67325,0.67355,281900000.0
2009-08-07 16:58:00,0.6735,0.6736,0.67325,0.6733,180200000.0
2009-08-07 16:59:00,0.6733,0.67365,0.673,0.67365,318100000.0
2009-08-07 17:00:00,0.67365,0.67375,0.67355,0.67375,244900000.0
2009-08-07 17:01:00,0.6737,0.674,0.6737,0.6738,130500000.0
2009-08-07 17:02:00,0.6737,0.6742,0.6737,0.6741,145399999.0
2009-08-07 17:03:00,0.6741,0.6741,0.6737,0.67375,115800000.0
2009-08-07 17:04:00,0.67375,0.67385,0.6736,0.67385,218200000.0
2009-08-07 17:05:00,0.6739,0.6739,0.67305,0.6733,313300000.0
2009-08-07 17:06:00,0.6733,0.67345,0.6731,0.67335,275000000.0
2009-08-07 17:07:00,0.67335,0.67365,0.6733,0.6735,198600000.0
2009-08-07 17:08:00,0.6734,0.67355,0.6734,0.6734,78900000.0
2009-08-07 17:09:00,0.6734,0.6734,0.6729,0.673,180400000.0
2009-08-07 17:10:00,0.673,0.6735,0.673,0.6734,100400000.0
2009-08-07 17:11:00,0.6734,0.6736,0.6734,0.67345,274400000.0
2009-08-07 17:12:00,0.6734,0.6734,0.6733,0.6733,114400000.0
2009-08-07 17:13:00,0.6733,0.6734,0.6732,0.6733,87700000.0
2009-08-07 17:14:00,0.6731,0.6732,0.67285,0.67285,85400000.0
2009-08-07 17:15:00,0.67285,0.6731,0.67285,0.6731,100200000.0
2009-08-07 17:16:00,0.6731,0.6733,0.6731,0.6733,85200000.0
2009-08-07 17:17:00,0.6733,0.6735,0.6733,0.6734,56000000.0
2009-08-07 17:18:00,0.6734,0.6734,0.6729,0.673,113400000.0
2009-08-07 17:19:00,0.673,0.6731,0.67295,0.673,41000000.0
2009-08-07 17:20:00,0.673,0.6733,0.673,0.6732,91200000.0
2009-08-07 17:21:00,0.6733,0.6735,0.67325,0.6735,212100000.0
2009-08-07 17:22:00,0.67345,0.6736,0.6734,0.6735,80600000.0
2009-08-07 17:23:00,0.6737,0.67395,0.6736,0.6739,109800000.0
2009-08-07 17:24:00,0.6739,0.6739,0.6738,0.6739,68300000.0
2009-08-07 17:25:00,0.67385,0.674,0.6737,0.67375,119400000.0
2009-08-07 17:26:00,0.67375,0.67405,0.67375,0.67405,189000000.0
2009-08-07 17:27:00,0.67405,0.67405,0.6737,0.674,266200000.0
2009-08-07 17:28:00,0.674,0.6741,0.6739,0.6739,117500000.0
2009-08-07 17:29:00,0.67385,0.67395,0.6736,0.67385,250500000.0
2009-08-07 17:30:00,0.67385,0.674,0.6738,0.6739,154300000.0
2009-08-07 17:31:00,0.6739,0.6741,0.6739,0.6741,200900000.0
2009-08-07 17:32:00,0.6741,0.67415,0.67395,0.67395,212300000.0
2009-08-07 17:33:00,0.67395,0.6741,0.67395,0.674,141600000.0
2009-08-07 17:34:00,0.6739,0.6739,0.6732,0.67325,184400000.0
2009-08-07 17:35:00,0.67325,0.6736,0.67325,0.67335,136500000.0
2009-08-07 17:36:00,0.67335,0.67375,0.6733,0.6734,155000000.0
2009-08-07 17:37:00,0.6735,0.6736,0.6735,0.6735,112800000.0
2009-08-07 17:38:00,0.6735,0.6737,0.6735,0.6737,111600000.0
2009-08-07 17:39:00,0.6738,0.67405,0.6738,0.67405,316200000.0
2009-08-07 17:40:00,0.67405,0.67405,0.6735,0.67355,289200000.0
2009-08-07 17:41:00,0.67355,0.6736,0.6735,0.6735,132200000.0
2009-08-07 17:42:00,0.6735,0.6735,0.67315,0.67315,43800000.0
2009-08-07 17:43:00,0.6731,0.6731,0.67295,0.673,51500000.0
2009-08-07 17:44:00,0.673,0.673,0.67275,0.6728,108500000.0
2009-08-07 17:45:00,0.67275,0.67285,0.6724,0.6724,162000000.0
2009-08-07 17:46:00,0.6724,0.67245,0.6724,0.6724,152000000.0
2009-08-07 17:47:00,0.6724,0.67245,0.67235,0.67235,215100000.0
2009-08-07 17:48:00,0.6724,0.673,0.6723,0.673,171900000.0
2009-08-07 17:49:00,0.673,0.673,0.67275,0.67275,25200000.0
2009-08-07 17:50:00,0.6728,0.6731,0.6728,0.6729,232300000.0
2009-08-07 17:51:00,0.6729,0.67315,0.6729,0.67305,212100000.0
2009-08-07 17:52:00,0.6732,0.6732,0.6729,0.6729,103500000.0
2009-08-07 17:53:00,0.6729,0.6731,0.67285,0.6731,234200000.0
2009-08-07 17:54:00,0.6731,0.6731,0.6724,0.67255,267700000.0
2009-08-07 17:55:00,0.6726,0.67265,0.6725,0.6725,219500000.0
2009-08-07 17:56:00,0.6725,0.67285,0.6724,0.6728,242000000.0
2009-08-07 17:57:00,0.6728,0.67305,0.67275,0.67295,229200000.0
2009-08-07 17:58:00,0.673,0.6731,0.6728,0.6728,167800000.0
2009-08-07 17:59:00,0.67275,0.6728,0.6721,0.6721,302700000.0
2009-08-07 18:00:00,0.6721,0.67235,0.6721,0.67215,116800000.0
2009-08-07 18:01:00,0.67215,0.67215,0.67135,0.67135,344400000.0
2009-08-07 18:02:00,0.6714,0.67155,0.67105,0.6712,232700000.0
2009-08-07 18:03:00,0.6712,0.67135,0.6712,0.67135,53300000.0
2009-08-07 18:04:00,0.67135,0.67175,0.67135,0.6717,85900000.0
2009-08-07 18:05:00,0.6717,0.6724,0.6717,0.6723,88900000.0
2009-08-07 18:06:00,0.6723,0.6724,0.67205,0.6721,71700000.0
2009-08-07 18:07:00,0.6722,0.6722,0.67185,0.6721,136200000.0
2009-08-07 18:08:00,0.6721,0.6721,0.67115,0.67125,85100000.0
2009-08-07 18:09:00,0.67125,0.6713,0.6711,0.67115,87400000.0
2009-08-07 18:10:00,0.67115,0.67165,0.67115,0.67135,63200000.0
2009-08-07 18:11:00,0.6714,0.6714,0.67095,0.671,90200000.0
2009-08-07 18:12:00,0.67105,0.6713,0.67095,0.67115,80300000.0
2009-08-07 18:13:00,0.67115,0.67115,0.67095,0.671,47200000.0
2009-08-07 18:14:00,0.671,0.6713,0.67095,0.67125,45800000.0
2009-08-07 18:15:00,0.67105,0.6714,0.67105,0.6714,63800000.0
2009-08-07 18:16:00,0.67135,0.6715,0.6713,0.6715,21500000.0
2009-08-07 18:17:00,0.6715,0.6716,0.67145,0.67145,118199999.0
2009-08-07 18:18:00,0.67135,0.67135,0.67115,0.6713,73200000.0
2009-08-07 18:19:00,0.6713,0.6717,0.6713,0.67165,34400000.0
2009-08-07 18:20:00,0.67165,0.6717,0.6714,0.67155,143500000.0
2009-08-07 18:21:00,0.6716,0.6717,0.6716,0.6716,86600000.0
2009-08-07 18:22:00,0.6716,0.6716,0.671,0.671,172500000.0
2009-08-07 18:23:00,0.67105,0.67115,0.671,0.67115,136500000.0
2009-08-07 18:24:00,0.67125,0.67125,0.6712,0.67125,63900000.0
2009-08-07 18:25:00,0.6714,0.67145,0.67135,0.6714,38600000.0
2009-08-07 18:26:00,0.67145,0.67145,0.6713,0.67135,172500001.0
2009-08-07 18:27:00,0.67135,0.67145,0.67135,0.6714,229700000.0
2009-08-07 18:28:00,0.6714,0.6714,0.6711,0.6711,123700000.0
2009-08-07 18:29:00,0.671,0.67105,0.67095,0.671,114100000.0
2009-08-07 18:30:00,0.6711,0.6711,0.67055,0.6706,146600000.0
2009-08-07 18:31:00,0.6706,0.67075,0.67055,0.67075,104000000.0
2009-08-07 18:32:00,0.67075,0.6708,0.67075,0.6708,84500000.0
2009-08-07 18:33:00,0.6708,0.67105,0.6708,0.67105,97300000.0
2009-08-07 18:34:00,0.67105,0.67165,0.67095,0.67165,191800000.0
2009-08-07 18:35:00,0.6716,0.6717,0.67145,0.67145,30400000.0
2009-08-07 18:36:00,0.6715,0.6716,0.6715,0.6716,26900000.0
2009-08-07 18:37:00,0.67175,0.6718,0.67155,0.67155,65600000.0
2009-08-07 18:38:00,0.67175,0.67215,0.6716,0.6721,155800000.0
2009-08-07 18:39:00,0.67205,0.67205,0.6719,0.6719,87500000.0
2009-08-07 18:40:00,0.6719,0.672,0.6719,0.6719,48800000.0
2009-08-07 18:41:00,0.6719,0.67195,0.67165,0.6717,167200000.0
2009-08-07 18:42:00,0.6716,0.67165,0.6716,0.67165,11100000.0
2009-08-07 18:43:00,0.67165,0.67165,0.6715,0.6716,118400000.0
2009-08-07 18:44:00,0.6716,0.67175,0.6716,0.67165,51300000.0
2009-08-07 18:45:00,0.6717,0.67225,0.6717,0.67205,185900000.0
2009-08-07 18:46:00,0.6721,0.6721,0.672,0.672,37600000.0
2009-08-07 18:47:00,0.672,0.6721,0.672,0.672,133200000.0
2009-08-07 18:48:00,0.672,0.672,0.67145,0.67145,118600000.0
2009-08-07 18:49:00,0.67145,0.6715,0.67125,0.67135,99700000.0
2009-08-07 18:50:00,0.67145,0.67145,0.6714,0.67145,128700000.0
2009-08-07 18:51:00,0.67145,0.6721,0.67145,0.67195,237200000.0
2009-08-07 18:52:00,0.67195,0.6721,0.6717,0.6719,103100000.0
2009-08-07 18:53:00,0.6719,0.6723,0.67175,0.67215,217800000.0
2009-08-07 18:54:00,0.6722,0.6723,0.67215,0.6723,41700000.0
2009-08-07 18:55:00,0.6723,0.6724,0.6722,0.67225,146100000.0
2009-08-07 18:56:00,0.67225,0.67225,0.6722,0.67225,21500000.0
2009-08-07 18:57:00,0.67225,0.67225,0.6719,0.6721,264300000.0
2009-08-07 18:58:00,0.6721,0.6721,0.67205,0.67205,37900000.0
2009-08-07 18:59:00,0.67205,0.6721,0.6716,0.6716,167600000.0
2009-08-07 19:00:00,0.67175,0.6718,0.67165,0.67165,86000000.0
2009-08-07 19:01:00,0.6717,0.6718,0.67165,0.67175,48200000.0
2009-08-07 19:02:00,0.6718,0.67265,0.6718,0.67225,97000000.0
2009-08-07 19:03:00,0.6721,0.6724,0.6716,0.6717,99700000.0
2009-08-07 19:04:00,0.6717,0.67175,0.6716,0.67165,117200000.0
2009-08-07 19:05:00,0.67165,0.67175,0.67165,0.6717,53100000.0
2009-08-07 19:06:00,0.67175,0.67175,0.67175,0.67175,14300000.0
2009-08-07 19:07:00,0.6717,0.6719,0.6717,0.6719,134100000.0
2009-08-07 19:08:00,0.6719,0.6719,0.6718,0.67185,109100000.0
2009-08-07 19:09:00,0.6719,0.672,0.6719,0.67195,69800000.0
2009-08-07 19:10:00,0.672,0.67215,0.67195,0.67215,169000000.0
2009-08-07 19:11:00,0.67225,0.6723,0.6722,0.6723,72700000.0
2009-08-07 19:12:00,0.67225,0.6725,0.6721,0.6722,206600000.0
2009-08-07 19:13:00,0.6722,0.67225,0.67195,0.67195,90800000.0
2009-08-07 19:14:00,0.672,0.67205,0.672,0.672,20900000.0
2009-08-07 19:15:00,0.672,0.67245,0.672,0.67245,72400000.0
2009-08-07 19:16:00,0.67245,0.6725,0.67235,0.67235,35800000.0
2009-08-07 19:17:00,0.6725,0.6725,0.67225,0.67235,10200000.0
2009-08-07 19:18:00,0.6725,0.6727,0.67245,0.6725,48000000.0
2009-08-07 19:19:00,0.6724,0.6725,0.6724,0.6725,15700000.0
2009-08-07 19:20:00,0.6725,0.6725,0.6725,0.6725,11000000.0
2009-08-07 19:21:00,0.6725,0.6727,0.6725,0.6727,10000000.0
2009-08-07 19:22:00,0.67275,0.6729,0.6727,0.6729,75800000.0
2009-08-07 19:23:00,0.6729,0.6729,0.6727,0.67275,36100000.0
2009-08-07 19:24:00,0.6729,0.6729,0.67275,0.67275,4700000.0
2009-08-07 19:25:00,0.67247,0.6727,0.67226,0.6727,25400000.0
2009-08-07 19:26:00,0.6728,0.67305,0.6728,0.67305,143300000.0
2009-08-07 19:27:00,0.673,0.6732,0.67295,0.6731,100600000.0
2009-08-07 19:28:00,0.6731,0.67335,0.6729,0.6731,199500000.0
2009-08-07 19:29:00,0.6731,0.67335,0.6731,0.67315,229900000.0
2009-08-07 19:30:00,0.67315,0.67345,0.67305,0.6731,236200000.0
2009-08-07 19:31:00,0.67315,0.6733,0.67315,0.6732,23800000.0
2009-08-07 19:32:00,0.6732,0.6733,0.6732,0.6732,51700000.0
2009-08-07 19:33:00,0.6732,0.6733,0.6732,0.6733,24400000.0
2009-08-07 19:34:00,0.6733,0.6733,0.6732,0.67325,21600000.0
2009-08-07 19:35:00,0.6733,0.67335,0.67325,0.67325,64800000.0
2009-08-07 19:36:00,0.67325,0.67325,0.6732,0.6732,11600000.0
2009-08-07 19:37:00,0.6732,0.6732,0.6732,0.6732,6000000.0
2009-08-07 19:38:00,0.6732,0.6732,0.67295,0.673,74900000.0
2009-08-07 19:39:00,0.673,0.6731,0.6729,0.6729,126800000.0
2009-08-07 19:40:00,0.6728,0.6728,0.67265,0.6727,111800000.0
2009-08-07 19:41:00,0.6727,0.6728,0.6727,0.67275,69100000.0
2009-08-07 19:42:00,0.67275,0.67275,0.6727,0.6727,103400000.0
2009-08-07 19:43:00,0.6727,0.6727,0.6727,0.6727,62900000.0
2009-08-07 19:44:00,0.6727,0.6727,0.6727,0.6727,16800000.0
2009-08-07 19:45:00,0.6727,0.6728,0.6727,0.6727,45000000.0
2009-08-07 19:46:00,0.6727,0.6727,0.6727,0.6727,24100000.0
2009-08-07 19:47:00,0.6727,0.6727,0.6727,0.6727,17000000.0
2009-08-07 19:48:00,0.6727,0.6727,0.6727,0.6727,3000000.0
2009-08-07 19:49:00,0.6727,0.6727,0.6727,0.6727,4000000.0
2009-08-07 19:50:00,0.6727,0.6727,0.6727,0.6727,3000000.0
2009-08-07 19:51:00,0.6728,0.6728,0.6727,0.6727,9000000.0
2009-08-07 19:52:00,0.6727,0.6728,0.6726,0.6728,38800000.0
2009-08-07 19:53:00,0.6728,0.6728,0.6726,0.67265,88800000.0
2009-08-07 19:54:00,0.67265,0.6728,0.6726,0.6727,82800000.0
2009-08-07 19:55:00,0.6727,0.6731,0.6727,0.673,162900000.0
2009-08-07 19:56:00,0.673,0.67305,0.67285,0.673,97200000.0
2009-08-07 19:57:00,0.6729,0.6731,0.67285,0.6731,25000000.0
2009-08-07 19:58:00,0.67295,0.67295,0.67285,0.67285,19100000.0
2009-08-07 19:59:00,0.67285,0.67295,0.67275,0.67275,75100000.0
2009-08-07 20:00:00,0.67275,0.67275,0.6726,0.6727,27200000.0
2009-08-07 20:01:00,0.6726,0.6727,0.6726,0.6726,169200000.0
2009-08-07 20:02:00,0.6726,0.6727,0.67255,0.67265,58100000.0
2009-08-07 20:03:00,0.67265,0.6727,0.6726,0.6726,55400000.0
2009-08-07 20:04:00,0.6727,0.6727,0.6722,0.6722,200000000.0
2009-08-07 20:05:00,0.67215,0.6723,0.67185,0.6719,115000000.0
2009-08-07 20:06:00,0.6719,0.6719,0.6719,0.6719,147400000.0
2009-08-07 20:07:00,0.672,0.672,0.672,0.672,5000000.0
2009-08-07 20:08:00,0.672,0.6721,0.672,0.6721,69100000.0
2009-08-07 20:09:00,0.67205,0.6721,0.67195,0.6721,25100000.0
2009-08-07 20:10:00,0.672,0.6721,0.67195,0.6721,48700000.0
2009-08-07 20:11:00,0.6721,0.6721,0.67195,0.67195,39600000.0
2009-08-07 20:12:00,0.67205,0.6721,0.67205,0.6721,15500000.0
2009-08-07 20:13:00,0.6721,0.6721,0.6719,0.6721,60400000.0
2009-08-07 20:14:00,0.67205,0.6721,0.67175,0.6719,152600000.0
2009-08-07 20:15:00,0.67185,0.67205,0.6718,0.672,115400000.0
2009-08-07 20:16:00,0.67195,0.6721,0.67195,0.6721,21100000.0
2009-08-07 20:17:00,0.6721,0.6722,0.6721,0.6722,18700000.0
2009-08-07 20:18:00,0.6722,0.6722,0.67215,0.67215,24600000.0
2009-08-07 20:19:00,0.6723,0.6723,0.6717,0.67195,72700000.0
2009-08-07 20:20:00,0.67195,0.672,0.6718,0.6718,104800000.0
2009-08-07 20:21:00,0.6718,0.67195,0.6718,0.67195,170300000.0
2009-08-07 20:22:00,0.67195,0.67195,0.67195,0.67195,21300000.0
2009-08-07 20:23:00,0.67195,0.6721,0.6719,0.6721,49400000.0
2009-08-07 20:24:00,0.6721,0.6721,0.67175,0.6718,62300000.0
2009-08-07 20:25:00,0.6718,0.6719,0.6718,0.67185,85500000.0
2009-08-07 20:26:00,0.67185,0.672,0.67185,0.672,71900000.0
2009-08-07 20:27:00,0.672,0.672,0.67175,0.67175,234600000.0
2009-08-07 20:28:00,0.67175,0.6718,0.67175,0.67175,34300000.0
2009-08-07 20:29:00,0.67175,0.67175,0.67175,0.67175,11100000.0
2009-08-07 20:30:00,0.67163,0.67203,0.67145,0.67154,94400000.0
2009-08-07 20:31:00,0.6718,0.6719,0.6718,0.6719,177799999.0
2009-08-07 20:32:00,0.6719,0.6719,0.6717,0.67185,80000000.0
2009-08-07 20:33:00,0.67185,0.67185,0.6717,0.6718,9000000.0
2009-08-07 20:34:00,0.6718,0.67185,0.67175,0.67185,12500000.0
2009-08-07 20:35:00,0.67185,0.67185,0.67175,0.67175,3000000.0
2009-08-07 20:36:00,0.67175,0.67175,0.67175,0.67175,6000000.0
2009-08-07 20:37:00,0.67175,0.67185,0.67175,0.67185,27900000.0
2009-08-07 20:38:00,0.67185,0.6719,0.67185,0.6719,10000000.0
2009-08-07 20:39:00,0.6719,0.6719,0.6719,0.6719,3000000.0
2009-08-07 20:40:00,0.6719,0.6719,0.6718,0.67185,5000000.0
2009-08-07 20:41:00,0.67185,0.67185,0.67185,0.67185,2000000.0
2009-08-07 20:42:00,0.67185,0.67185,0.67185,0.67185,11000000.0
2009-08-07 20:43:00,0.67185,0.67185,0.6718,0.67185,100300000.0
2009-08-07 20:44:00,0.67185,0.67185,0.6718,0.6718,3000000.0
2009-08-07 20:45:00,0.6718,0.6718,0.6718,0.6718,1000000.0
2009-08-07 20:46:00,0.6718,0.6718,0.6718,0.6718,2000000.0
2009-08-07 20:47:00,0.6718,0.67185,0.6718,0.67185,28600000.0
2009-08-07 20:48:00,0.6718,0.6718,0.67165,0.6717,16800000.0
2009-08-07 20:49:00,0.67175,0.6718,0.6717,0.6718,15100000.0
2009-08-07 20:50:00,0.6717,0.6717,0.6716,0.6716,35100000.0
2009-08-07 20:51:00,0.6716,0.6716,0.6716,0.6716,29600000.0
2009-08-07 20:52:00,0.6716,0.6716,0.6716,0.6716,3700000.0
2009-08-07 20:53:00,0.67165,0.67175,0.67155,0.67165,96600000.0
2009-08-07 20:54:00,0.67165,0.67165,0.67165,0.67165,57100000.0
2009-08-07 20:55:00,0.67165,0.67165,0.6716,0.6716,10800000.0
2009-08-07 20:56:00,0.67165,0.67165,0.6715,0.6716,56600000.0
2009-08-07 20:57:00,0.67165,0.6717,0.6716,0.6717,56200000.0
2009-08-07 20:58:00,0.6717,0.6717,0.67165,0.67165,24100000.0
2009-08-07 20:59:00,0.67165,0.67175,0.67165,0.67175,24200000.0
2009-08-07 21:00:00,0.67175,0.67175,0.67175,0.67175,43600000.0
2009-08-07 21:01:00,0.67175,0.67185,0.67175,0.67175,28600000.0
2009-08-07 21:02:00,0.67175,0.6719,0.67175,0.6718,24100000.0
2009-08-07 21:03:00,0.6718,0.6718,0.6718,0.6718,1000000.0
2009-08-07 21:04:00,0.6718,0.67185,0.6718,0.67185,22200000.0
2009-08-07 21:05:00,0.67185,0.6719,0.6718,0.6718,25100000.0
2009-08-07 21:06:00,0.6718,0.6719,0.6718,0.6719,19400000.0
2009-08-07 21:07:00,0.6718,0.6719,0.6718,0.6718,20200000.0
2009-08-07 21:08:00,0.6718,0.6718,0.67155,0.6717,114400000.0
2009-08-07 21:09:00,0.6717,0.6717,0.67165,0.67165,13100000.0
2009-08-07 21:10:00,0.67165,0.67165,0.67155,0.67155,46500000.0
2009-08-07 21:11:00,0.67155,0.67155,0.67155,0.67155,6100000.0
2009-08-07 21:12:00,0.67128,0.6713,0.67119,0.6713,114000000.0
2009-08-07 21:13:00,0.67131,0.67145,0.67123,0.67144,63200000.0
2009-08-07 21:14:00,0.6716,0.6718,0.6716,0.6718,32500000.0
2009-08-07 21:15:00,0.67175,0.6718,0.67175,0.6718,32800000.0
2009-08-07 21:16:00,0.67185,0.6719,0.6718,0.67185,26900000.0
2009-08-07 21:17:00,0.67185,0.6719,0.67175,0.67185,45800000.0
2009-08-07 21:18:00,0.67175,0.67175,0.6717,0.6717,72300000.0
2009-08-07 21:19:00,0.67175,0.6719,0.6715,0.67155,217600000.0
2009-08-07 21:20:00,0.6715,0.67165,0.67105,0.67155,212400000.0
2009-08-07 21:21:00,0.67155,0.6717,0.67145,0.67145,104500000.0
2009-08-07 21:22:00,0.6714,0.6716,0.67135,0.67135,110100000.0
2009-08-07 21:23:00,0.67135,0.6716,0.6713,0.6713,77900000.0
2009-08-07 21:24:00,0.67145,0.6715,0.67145,0.6715,5700000.0
2009-08-07 21:25:00,0.67121,0.67145,0.67121,0.67122,156000000.0
2009-08-07 21:26:00,0.6716,0.6716,0.6716,0.6716,3000000.0
2009-08-07 21:27:00,0.6716,0.6716,0.67155,0.6716,8900000.0
2009-08-07 21:28:00,0.67155,0.67165,0.67155,0.6716,37300000.0
2009-08-07 21:29:00,0.6716,0.6718,0.6716,0.6718,44000000.0
2009-08-07 21:30:00,0.6718,0.6718,0.67165,0.67175,26200000.0
2009-08-07 21:31:00,0.6718,0.67185,0.6718,0.67185,46900000.0
2009-08-07 21:32:00,0.6718,0.6719,0.6718,0.6719,14800000.0
2009-08-07 21:33:00,0.6719,0.67195,0.6718,0.67185,44900000.0
2009-08-07 21:34:00,0.6719,0.6719,0.67185,0.6719,34500000.0
2009-08-07 21:35:00,0.6719,0.6719,0.6718,0.6719,61600000.0
2009-08-07 21:36:00,0.6718,0.67184,0.67167,0.67178,184600000.0
2009-08-07 21:37:00,0.67185,0.6719,0.67185,0.67185,34300000.0
2009-08-07 21:38:00,0.67185,0.67185,0.6718,0.6718,23500000.0
2009-08-07 21:39:00,0.6718,0.6718,0.67155,0.67155,27600000.0
2009-08-07 21:40:00,0.67155,0.67155,0.6715,0.6715,25900000.0
2009-08-07 21:41:00,0.67155,0.67185,0.6715,0.67185,46100000.0
2009-08-07 21:42:00,0.6717,0.6719,0.6716,0.6719,84100000.0
2009-08-07 21:43:00,0.67185,0.6719,0.67185,0.6719,16800000.0
2009-08-07 21:44:00,0.67195,0.67205,0.6718,0.6718,50400000.0
2009-08-07 21:45:00,0.6718,0.6718,0.6716,0.6717,199600000.0
2009-08-07 21:46:00,0.6717,0.6718,0.6715,0.67155,145300000.0
2009-08-07 21:47:00,0.67155,0.6716,0.6715,0.6716,39100000.0
2009-08-07 21:48:00,0.6716,0.67175,0.6714,0.67155,99200000.0
2009-08-07 21:49:00,0.67155,0.6717,0.67155,0.6716,41600000.0
2009-08-07 21:50:00,0.6716,0.6717,0.6716,0.6717,47300000.0
2009-08-07 21:51:00,0.67165,0.6717,0.67165,0.6717,28600000.0
2009-08-07 21:52:00,0.67165,0.6717,0.67165,0.6717,9500000.0
2009-08-07 21:53:00,0.6717,0.6717,0.6717,0.6717,3700000.0
2009-08-07 21:54:00,0.67134,0.67155,0.67134,0.67142,93000000.0
2009-08-07 21:55:00,0.67185,0.67195,0.67185,0.67195,26000000.0
2009-08-07 21:56:00,0.67195,0.67195,0.6718,0.6718,52900000.0
2009-08-07 21:57:00,0.6719,0.672,0.67185,0.67195,98300000.0
2009-08-07 21:58:00,0.67195,0.67195,0.67165,0.6718,61000000.0
2009-08-07 21:59:00,0.6718,0.67205,0.67165,0.67205,68600000.0
2009-08-07 22:00:00,0.67174,0.67211,0.67165,0.67167,145399996.0
2009-08-07 22:01:00,0.67195,0.67205,0.67195,0.67205,6900000.0
2009-08-07 22:02:00,0.6717,0.67199,0.67155,0.67198,240400002.0
2009-08-07 22:03:00,0.672,0.672,0.672,0.672,1000000.0
2009-08-07 22:04:00,0.67192,0.67208,0.67184,0.67184,56000000.0
2009-08-07 22:05:00,0.67205,0.6722,0.67205,0.6722,14700000.0
2009-08-07 22:06:00,0.6721,0.6721,0.67195,0.67195,33200000.0
2009-08-07 22:07:00,0.67195,0.6721,0.6718,0.67205,58400000.0
2009-08-07 22:08:00,0.67174,0.67191,0.67161,0.67184,44600000.0
2009-08-07 22:09:00,0.67188,0.67198,0.67167,0.67167,69000000.0
2009-08-07 22:10:00,0.67179,0.6722,0.67179,0.67185,52600000.0
2009-08-07 22:11:00,0.67176,0.67213,0.67176,0.67193,94199999.0
2009-08-07 22:12:00,0.67186,0.67186,0.67171,0.67183,100000000.0
2009-08-07 22:13:00,0.67205,0.67215,0.6719,0.672,29900000.0
2009-08-07 22:14:00,0.67164,0.67189,0.67158,0.67176,73800000.0
2009-08-07 22:15:00,0.67165,0.6719,0.6716,0.6719,102800000.0
2009-08-07 22:16:00,0.67176,0.67184,0.67163,0.67166,62600000.0
2009-08-07 22:17:00,0.67158,0.67176,0.67153,0.67168,53800000.0
2009-08-07 22:18:00,0.67164,0.6718,0.67163,0.6718,50600000.0
2009-08-07 22:19:00,0.67187,0.67189,0.67169,0.67169,47400000.0
2009-08-07 22:20:00,0.672,0.6721,0.6719,0.6721,58500000.0
2009-08-07 22:21:00,0.67205,0.67205,0.67195,0.67195,14300000.0
2009-08-07 22:22:00,0.6721,0.67215,0.672,0.672,19900000.0
2009-08-07 22:23:00,0.6721,0.67215,0.67185,0.67185,20200000.0
2009-08-07 22:24:00,0.67115,0.67161,0.67114,0.67136,64800000.0
2009-08-07 22:25:00,0.6718,0.6718,0.6718,0.6718,1300000.0
2009-08-07 22:26:00,0.67163,0.67172,0.67143,0.67166,41000000.0
2009-08-07 22:27:00,0.67185,0.67245,0.67185,0.67245,43700000.0
2009-08-07 22:28:00,0.67245,0.6726,0.67245,0.6726,10000000.0
2009-08-07 22:29:00,0.67226,0.67233,0.6722,0.67233,119799999.0
2009-08-07 22:30:00,0.67245,0.6726,0.67223,0.67226,83399999.0
2009-08-07 22:31:00,0.67231,0.67253,0.67227,0.67234,102999998.0
2009-08-07 22:32:00,0.67232,0.67232,0.67223,0.67224,56200000.0
2009-08-07 22:33:00,0.67245,0.67245,0.67235,0.67235,10200000.0
2009-08-07 22:34:00,0.67245,0.67245,0.67245,0.67245,1600000.0
2009-08-07 22:35:00,0.67245,0.67245,0.6724,0.6724,4800000.0
2009-08-07 22:36:00,0.67245,0.67245,0.67245,0.67245,6900000.0
2009-08-07 22:37:00,0.67219,0.67223,0.67211,0.67214,52200000.0
2009-08-07 22:38:00,0.67223,0.67231,0.67212,0.6722,50000000.0
2009-08-07 22:39:00,0.6721,0.67234,0.6721,0.67215,77200000.0
2009-08-07 22:40:00,0.6724,0.67245,0.67225,0.67245,37400000.0
2009-08-07 22:41:00,0.6724,0.6724,0.67235,0.67235,21200000.0
2009-08-07 22:42:00,0.67225,0.67225,0.6719,0.67205,22300000.0
2009-08-07 22:43:00,0.6722,0.6722,0.6721,0.6721,14800000.0
2009-08-07 22:44:00,0.6721,0.6721,0.6715,0.6715,34100000.0
2009-08-07 22:45:00,0.6715,0.6715,0.67145,0.67145,25400000.0
2009-08-07 22:46:00,0.6714,0.6714,0.6711,0.67115,42300000.0
2009-08-07 22:47:00,0.67115,0.6712,0.67105,0.6712,46800000.0
2009-08-07 22:48:00,0.6713,0.67145,0.6713,0.6714,57200000.0
2009-08-07 22:49:00,0.6714,0.6714,0.67135,0.67135,32800000.0
2009-08-07 22:50:00,0.67125,0.67145,0.67125,0.67145,15700000.0
2009-08-07 22:51:00,0.67145,0.67145,0.6713,0.67135,62200000.0
2009-08-07 22:52:00,0.67125,0.67145,0.67125,0.67145,30900000.0
2009-08-07 22:53:00,0.67145,0.6716,0.67145,0.6715,24300000.0
2009-08-07 22:54:00,0.6715,0.6715,0.6714,0.6714,6900000.0
2009-08-07 22:55:00,0.6714,0.6716,0.6714,0.6716,7700000.0
2009-08-07 22:56:00,0.6716,0.6716,0.67115,0.67125,17200000.0
2009-08-07 22:57:00,0.67125,0.67125,0.6712,0.6712,5000000.0
2009-08-07 22:58:00,0.6714,0.6726,0.6714,0.6726,59000000.0
2009-08-07 22:59:00,0.6726,0.67275,0.6726,0.6726,32000000.0
2009-08-10 00:01:00,0.669,0.66915,0.669,0.66915,75700000.0
2009-08-10 00:02:00,0.6692,0.6692,0.6692,0.6692,75700000.0
2009-08-10 00:04:00,0.66916,0.6693,0.66916,0.6693,75700000.0
2009-08-10 00:07:00,0.66928,0.6694,0.66928,0.6694,75700000.0
2009-08-10 00:11:00,0.6708,0.67088,0.67025,0.67035,75700000.0
2009-08-10 00:12:00,0.67028,0.67035,0.67026,0.67035,75700000.0
2009-08-10 00:18:00,0.67039,0.67061,0.67039,0.67056,75700000.0
2009-08-10 00:19:00,0.67045,0.67056,0.66984,0.6703,75700000.0
2009-08-10 00:20:00,0.6705,0.67056,0.67046,0.67046,75700000.0
2009-08-10 00:21:00,0.67053,0.67064,0.67053,0.67054,75700000.0
2009-08-10 00:22:00,0.67048,0.67054,0.67048,0.67054,75700000.0
2009-08-10 00:23:00,0.67057,0.67058,0.67053,0.67054,75700000.0
2009-08-10 00:25:00,0.67058,0.67059,0.67042,0.67051,75700000.0
2009-08-10 00:26:00,0.67052,0.67052,0.67052,0.67052,75700000.0
2009-08-10 00:33:00,0.6704,0.67052,0.6704,0.67052,75700000.0
2009-08-10 00:34:00,0.67047,0.67057,0.67042,0.67057,75700000.0
2009-08-10 00:35:00,0.67058,0.67074,0.67058,0.67063,75700000.0
2009-08-10 00:36:00,0.6706,0.6706,0.67049,0.67054,75700000.0
2009-08-10 00:38:00,0.6707,0.67109,0.67059,0.67088,75700000.0
2009-08-10 00:40:00,0.67074,0.67084,0.67069,0.67084,75700000.0
2009-08-10 00:41:00,0.67088,0.67098,0.67087,0.67094,75700000.0
2009-08-10 00:42:00,0.67087,0.67087,0.66974,0.67044,75700000.0
2009-08-10 00:43:00,0.67039,0.67039,0.67038,0.67038,75700000.0
2009-08-10 00:44:00,0.67031,0.67038,0.67031,0.67038,75700000.0
2009-08-10 00:46:00,0.67045,0.67045,0.67043,0.67044,75700000.0
2009-08-10 00:47:00,0.67039,0.67077,0.67039,0.67077,75700000.0
2009-08-10 00:48:00,0.67078,0.67078,0.6706,0.6706,75700000.0
2009-08-10 00:50:00,0.67054,0.6706,0.67054,0.6706,75700000.0
2009-08-10 00:51:00,0.67059,0.6706,0.67054,0.6706,75700000.0
2009-08-10 00:54:00,0.67065,0.671,0.67063,0.67096,75700000.0
2009-08-10 00:55:00,0.67097,0.67103,0.67092,0.67097,75700000.0
2009-08-10 00:56:00,0.67114,0.67114,0.67105,0.67105,75700000.0
2009-08-10 00:57:00,0.67084,0.67107,0.67081,0.67103,75700000.0
2009-08-10 00:58:00,0.67102,0.67107,0.67102,0.67102,75700000.0
2009-08-10 00:59:00,0.67106,0.67117,0.67106,0.67111,75700000.0
2009-08-10 01:00:00,0.67112,0.67112,0.67077,0.67095,75700000.0
2009-08-10 01:01:00,0.67087,0.67087,0.67087,0.67087,75700000.0
2009-08-10 01:02:00,0.6709,0.67094,0.6706,0.67069,75700000.0
2009-08-10 01:03:00,0.67058,0.67074,0.67058,0.67064,75700000.0
2009-08-10 01:04:00,0.67067,0.67069,0.67067,0.67069,75700000.0
2009-08-10 01:05:00,0.6707,0.67071,0.6707,0.6707,75700000.0
2009-08-10 01:06:00,0.67072,0.67072,0.67072,0.67072,75700000.0
2009-08-10 01:07:00,0.67087,0.67087,0.67053,0.67078,75700000.0
2009-08-10 01:08:00,0.6708,0.67081,0.67064,0.67074,75700000.0
2009-08-10 01:09:00,0.67067,0.67067,0.67067,0.67067,75700000.0
2009-08-10 01:10:00,0.67068,0.67068,0.67045,0.67045,75700000.0
2009-08-10 01:11:00,0.6704,0.67049,0.67035,0.67049,75700000.0
2009-08-10 01:13:00,0.67048,0.67055,0.67045,0.67055,75700000.0
2009-08-10 01:15:00,0.67065,0.67068,0.67063,0.67068,75700000.0
2009-08-10 01:16:00,0.67056,0.67059,0.67056,0.67058,75700000.0
2009-08-10 01:17:00,0.67066,0.67068,0.67066,0.67068,75700000.0
2009-08-10 01:18:00,0.67063,0.67063,0.67058,0.67058,75700000.0
2009-08-10 01:20:00,0.6706,0.6706,0.6706,0.6706,75700000.0
2009-08-10 01:21:00,0.6705,0.67058,0.67049,0.67055,75700000.0
2009-08-10 01:22:00,0.67052,0.67065,0.67052,0.67065,75700000.0
2009-08-10 01:23:00,0.67068,0.67068,0.67068,0.67068,75700000.0
2009-08-10 01:24:00,0.67067,0.67088,0.67063,0.67088,75700000.0
2009-08-10 01:26:00,0.67078,0.67079,0.67075,0.67075,75700000.0
2009-08-10 01:27:00,0.67077,0.67079,0.67077,0.67079,75700000.0
2009-08-10 01:29:00,0.67076,0.67076,0.67076,0.67076,75700000.0
2009-08-10 01:30:00,0.67089,0.67089,0.67039,0.67039,75700000.0
2009-08-10 01:32:00,0.67049,0.67082,0.67049,0.67082,75700000.0
2009-08-10 01:33:00,0.6708,0.67081,0.67068,0.67068,75700000.0
2009-08-10 01:35:00,0.67058,0.67058,0.67048,0.67048,75700000.0
2009-08-10 01:36:00,0.6704,0.6705,0.67038,0.6705,75700000.0
2009-08-10 01:39:00,0.67055,0.67058,0.67055,0.67058,75700000.0
2009-08-10 01:44:00,0.67052,0.67052,0.67052,0.67052,75700000.0
2009-08-10 01:45:00,0.67063,0.67077,0.67063,0.67077,75700000.0
2009-08-10 01:46:00,0.67069,0.67088,0.67067,0.67088,75700000.0
2009-08-10 01:47:00,0.67086,0.67088,0.67086,0.67088,75700000.0
2009-08-10 01:49:00,0.67085,0.67085,0.67085,0.67085,75700000.0
2009-08-10 01:51:00,0.67096,0.67098,0.67096,0.67098,75700000.0
2009-08-10 01:52:00,0.671,0.67148,0.671,0.67119,75700000.0
2009-08-10 01:53:00,0.67145,0.67155,0.67117,0.67139,75700000.0
2009-08-10 01:54:00,0.67123,0.67131,0.67098,0.67131,75700000.0
2009-08-10 01:56:00,0.67148,0.67153,0.67131,0.67149,75700000.0
2009-08-10 01:58:00,0.6714,0.67141,0.67131,0.67136,75700000.0
2009-08-10 01:59:00,0.67133,0.67146,0.67126,0.67141,75700000.0
2009-08-10 02:00:00,0.6716,0.67185,0.6715,0.67175,75700000.0
2009-08-10 02:01:00,0.67175,0.67175,0.67155,0.6716,17000000.0
2009-08-10 02:02:00,0.6716,0.67175,0.6716,0.67175,11400000.0
2009-08-10 02:03:00,0.6716,0.67165,0.6716,0.67165,18700000.0
2009-08-10 02:04:00,0.6717,0.67195,0.6717,0.67175,80200000.0
2009-08-10 02:05:00,0.67175,0.6718,0.6713,0.6718,70300000.0
2009-08-10 02:06:00,0.67185,0.672,0.6716,0.672,21900000.0
2009-08-10 02:07:00,0.672,0.67225,0.67185,0.672,30400000.0
2009-08-10 02:08:00,0.672,0.67205,0.672,0.672,9200000.0
2009-08-10 02:09:00,0.672,0.67225,0.672,0.67225,74900000.0
2009-08-10 02:10:00,0.6723,0.6723,0.6723,0.6723,20000000.0
2009-08-10 02:11:00,0.6722,0.67225,0.67215,0.67225,12900000.0
2009-08-10 02:12:00,0.6722,0.6722,0.6721,0.67215,40800000.0
2009-08-10 02:13:00,0.67215,0.6725,0.67215,0.6725,33100000.0
2009-08-10 02:14:00,0.67245,0.6725,0.6719,0.6719,68900000.0
2009-08-10 02:15:00,0.6719,0.67215,0.6719,0.67215,80300000.0
2009-08-10 02:16:00,0.67225,0.67235,0.67225,0.67225,41300000.0
2009-08-10 02:17:00,0.6723,0.6725,0.67225,0.6725,155800000.0
2009-08-10 02:18:00,0.6725,0.6725,0.67245,0.67245,59200000.0
2009-08-10 02:19:00,0.6725,0.6725,0.6725,0.6725,3300000.0
2009-08-10 02:20:00,0.6725,0.67265,0.6725,0.67265,19600000.0
2009-08-10 02:21:00,0.67265,0.6727,0.67265,0.67265,10600000.0
2009-08-10 02:22:00,0.6726,0.6726,0.6726,0.6726,10000000.0
2009-08-10 02:23:00,0.6726,0.67265,0.6726,0.67265,22900000.0
2009-08-10 02:24:00,0.67265,0.673,0.6726,0.6726,44100000.0
2009-08-10 02:25:00,0.6726,0.6726,0.6724,0.6726,68800000.0
2009-08-10 02:26:00,0.6726,0.67265,0.67255,0.67265,49600000.0
2009-08-10 02:27:00,0.67265,0.67265,0.67265,0.67265,4800000.0
2009-08-10 02:28:00,0.67275,0.673,0.67275,0.67295,27900000.0
2009-08-10 02:29:00,0.67285,0.67295,0.67265,0.67285,77800000.0
2009-08-10 02:30:00,0.67285,0.67285,0.67265,0.67265,47800000.0
2009-08-10 02:31:00,0.67265,0.6727,0.6726,0.6727,40000000.0
2009-08-10 02:32:00,0.6727,0.6727,0.67255,0.67265,29700000.0
2009-08-10 02:33:00,0.67265,0.67265,0.6726,0.6726,7400000.0
2009-08-10 02:34:00,0.6726,0.6726,0.6726,0.6726,15600000.0
2009-08-10 02:35:00,0.6726,0.6726,0.6726,0.6726,1600000.0
2009-08-10 02:36:00,0.6726,0.67265,0.6726,0.6726,8500000.0
2009-08-10 02:37:00,0.67255,0.67255,0.6724,0.6724,15500000.0
2009-08-10 02:38:00,0.6725,0.67255,0.67235,0.6725,87500000.0
2009-08-10 02:39:00,0.6725,0.6725,0.67245,0.6725,31700000.0
2009-08-10 02:40:00,0.6727,0.67275,0.6725,0.67255,25700000.0
2009-08-10 02:41:00,0.6727,0.6728,0.6726,0.6728,25700000.0
2009-08-10 02:42:00,0.6728,0.67285,0.6728,0.67285,3100000.0
2009-08-10 02:43:00,0.6728,0.6728,0.6728,0.6728,13200000.0
2009-08-10 02:44:00,0.6727,0.6729,0.6727,0.6729,18000000.0
2009-08-10 02:45:00,0.6729,0.67305,0.6728,0.67295,95000000.0
2009-08-10 02:46:00,0.67295,0.673,0.6729,0.6729,83800000.0
2009-08-10 02:47:00,0.6729,0.67305,0.6729,0.67305,180400000.0
2009-08-10 02:48:00,0.67295,0.67305,0.67295,0.673,145400000.0
2009-08-10 02:49:00,0.6729,0.6729,0.6729,0.6729,1000000.0
2009-08-10 02:50:00,0.67285,0.67305,0.67285,0.67305,20900000.0
2009-08-10 02:51:00,0.673,0.673,0.6728,0.6728,44100000.0
2009-08-10 02:52:00,0.6728,0.673,0.6728,0.673,10600000.0
2009-08-10 02:53:00,0.67295,0.673,0.6728,0.67285,121100000.0
2009-08-10 02:54:00,0.6728,0.6728,0.6726,0.6727,31500000.0
2009-08-10 02:55:00,0.6729,0.67315,0.6727,0.6729,150000000.0
2009-08-10 02:56:00,0.673,0.67305,0.67295,0.67295,57800000.0
2009-08-10 02:57:00,0.673,0.67305,0.6729,0.67305,53300000.0
2009-08-10 02:58:00,0.673,0.6731,0.673,0.6731,15200000.0
2009-08-10 02:59:00,0.67315,0.67315,0.67315,0.67315,3200000.0
2009-08-10 03:00:00,0.67305,0.67305,0.67285,0.6729,100700000.0
2009-08-10 03:01:00,0.6729,0.6729,0.67275,0.67275,22100000.0
2009-08-10 03:02:00,0.6728,0.6729,0.6728,0.6729,7000000.0
2009-08-10 03:03:00,0.6729,0.6729,0.6729,0.6729,7000000.0
2009-08-10 03:04:00,0.6729,0.673,0.6729,0.6729,55300000.0
2009-08-10 03:05:00,0.67285,0.6729,0.67285,0.6729,43000000.0
2009-08-10 03:06:00,0.6729,0.6729,0.6728,0.67285,43000000.0
2009-08-10 03:07:00,0.67285,0.67285,0.67245,0.6726,94500000.0
2009-08-10 03:08:00,0.6726,0.67265,0.6725,0.6726,35400000.0
2009-08-10 03:09:00,0.67255,0.6726,0.6725,0.6726,14500000.0
2009-08-10 03:10:00,0.6726,0.6726,0.6725,0.6726,13000000.0
2009-08-10 03:11:00,0.67255,0.67255,0.67255,0.67255,1600000.0
2009-08-10 03:12:00,0.6725,0.67255,0.6725,0.67255,19400000.0
2009-08-10 03:13:00,0.6725,0.67255,0.6721,0.6722,36600000.0
2009-08-10 03:14:00,0.6722,0.6722,0.67135,0.67135,76400000.0
2009-08-10 03:15:00,0.67145,0.6722,0.67145,0.6722,263900000.0
2009-08-10 03:16:00,0.6721,0.6722,0.6718,0.6722,269700000.0
2009-08-10 03:17:00,0.6722,0.6723,0.6722,0.6723,23100000.0
2009-08-10 03:18:00,0.67225,0.6724,0.67225,0.67225,25900000.0
2009-08-10 03:19:00,0.67215,0.67215,0.67215,0.67215,8500000.0
2009-08-10 03:20:00,0.67215,0.67215,0.67215,0.67215,17000000.0
2009-08-10 03:21:00,0.67235,0.6726,0.67235,0.6726,31700000.0
2009-08-10 03:22:00,0.6725,0.6725,0.6721,0.6725,105100000.0
2009-08-10 03:23:00,0.6724,0.6724,0.6724,0.6724,6000000.0
2009-08-10 03:24:00,0.6725,0.67255,0.6725,0.6725,6400000.0
2009-08-10 03:25:00,0.6725,0.6725,0.6724,0.6724,6000000.0
2009-08-10 03:26:00,0.6722,0.67236,0.67211,0.67228,7000000.0
2009-08-10 03:27:00,0.67217,0.67247,0.67203,0.67247,51400000.0
2009-08-10 03:28:00,0.6725,0.6726,0.6725,0.6726,8300000.0
2009-08-10 03:29:00,0.6726,0.67265,0.6726,0.67265,4000000.0
2009-08-10 03:30:00,0.67265,0.67265,0.6725,0.6726,13200000.0
2009-08-10 03:31:00,0.6726,0.6726,0.6725,0.6725,5000000.0
2009-08-10 03:32:00,0.67239,0.67247,0.67228,0.67247,27600000.0
2009-08-10 03:33:00,0.6726,0.6726,0.67223,0.6723,13200000.0
2009-08-10 03:34:00,0.67227,0.67249,0.67227,0.67249,28000000.0
2009-08-10 03:35:00,0.6725,0.6725,0.6725,0.6725,3200000.0
2009-08-10 03:36:00,0.6725,0.6725,0.6725,0.6725,1700000.0
2009-08-10 03:37:00,0.6725,0.67265,0.6725,0.6726,62400000.0
2009-08-10 03:38:00,0.67255,0.67295,0.67245,0.6727,211300000.0
2009-08-10 03:39:00,0.6727,0.6736,0.6727,0.6736,174400000.0
2009-08-10 03:40:00,0.6736,0.6743,0.6736,0.674,144600000.0
2009-08-10 03:41:00,0.67395,0.67415,0.67385,0.67415,85700000.0
2009-08-10 03:42:00,0.67415,0.67415,0.67405,0.67415,39500000.0
2009-08-10 03:43:00,0.67415,0.67415,0.67415,0.67415,5900000.0
2009-08-10 03:44:00,0.67405,0.6742,0.67405,0.6742,10600000.0
2009-08-10 03:45:00,0.67415,0.67415,0.67405,0.67405,36400000.0
2009-08-10 03:46:00,0.67405,0.67415,0.67405,0.6741,48500000.0
2009-08-10 03:47:00,0.6742,0.6742,0.674,0.6741,22800000.0
2009-08-10 03:48:00,0.67405,0.67445,0.674,0.6742,99800000.0
2009-08-10 03:49:00,0.67425,0.67445,0.67415,0.6743,75500000.0
2009-08-10 03:50:00,0.6743,0.67485,0.67425,0.67425,139100000.0
2009-08-10 03:51:00,0.67425,0.6743,0.67425,0.6743,6500000.0
2009-08-10 03:52:00,0.6742,0.6745,0.6742,0.6744,70100000.0
2009-08-10 03:53:00,0.6744,0.6744,0.674,0.674,34200000.0
2009-08-10 03:54:00,0.674,0.67405,0.674,0.67405,6000000.0
2009-08-10 03:55:00,0.67395,0.6743,0.67395,0.6741,76800000.0
2009-08-10 03:56:00,0.6741,0.67415,0.67405,0.67415,16500000.0
2009-08-10 03:57:00,0.67415,0.67415,0.6741,0.67415,5000000.0
2009-08-10 03:58:00,0.6741,0.6742,0.67365,0.67375,64700000.0
2009-08-10 03:59:00,0.67375,0.67385,0.67375,0.67375,39700000.0
2009-08-10 04:00:00,0.67375,0.67405,0.67375,0.6738,96000000.0
2009-08-10 04:01:00,0.6738,0.6739,0.6738,0.6738,44800000.0
2009-08-10 04:02:00,0.6738,0.67395,0.6738,0.6739,39000000.0
2009-08-10 04:03:00,0.6739,0.6739,0.67385,0.6739,37200000.0
2009-08-10 04:04:00,0.67385,0.6739,0.67385,0.67385,51600000.0
2009-08-10 04:05:00,0.67385,0.6739,0.6738,0.6738,31200000.0
2009-08-10 04:06:00,0.6738,0.67405,0.6738,0.6739,154400000.0
2009-08-10 04:07:00,0.67395,0.67395,0.67395,0.67395,2000000.0
2009-08-10 04:08:00,0.6739,0.67395,0.67375,0.67375,36200000.0
2009-08-10 04:09:00,0.6738,0.6738,0.6738,0.6738,3000000.0
2009-08-10 04:10:00,0.67365,0.67395,0.67365,0.67395,60200000.0
2009-08-10 04:11:00,0.6739,0.67395,0.6738,0.6738,34000000.0
2009-08-10 04:12:00,0.6738,0.6738,0.67365,0.6738,123700000.0
2009-08-10 04:13:00,0.6738,0.674,0.6738,0.67395,49600000.0
2009-08-10 04:14:00,0.67395,0.67435,0.67395,0.67435,43400000.0
2009-08-10 04:15:00,0.6743,0.6743,0.6742,0.67425,29500000.0
2009-08-10 04:16:00,0.6742,0.6744,0.6742,0.6743,72200000.0
2009-08-10 04:17:00,0.6743,0.67465,0.6743,0.67455,70400000.0
2009-08-10 04:18:00,0.6745,0.6745,0.67425,0.6744,59900000.0
2009-08-10 04:19:00,0.6744,0.67445,0.67425,0.67445,83100000.0
2009-08-10 04:20:00,0.6744,0.6747,0.6744,0.67445,83700000.0
2009-08-10 04:21:00,0.67445,0.67445,0.67445,0.67445,21000000.0
2009-08-10 04:22:00,0.6745,0.6745,0.67445,0.67445,14000000.0
2009-08-10 04:23:00,0.6744,0.67445,0.6744,0.6744,11200000.0
2009-08-10 04:24:00,0.6744,0.6744,0.67435,0.67435,12800000.0
2009-08-10 04:25:00,0.67435,0.67445,0.67435,0.67445,23200000.0
2009-08-10 04:26:00,0.67445,0.6745,0.674,0.674,113200000.0
2009-08-10 04:27:00,0.674,0.67425,0.674,0.67425,30600000.0
2009-08-10 04:28:00,0.67425,0.67425,0.67425,0.67425,2400000.0
2009-08-10 04:29:00,0.67425,0.67425,0.67425,0.67425,4800000.0
2009-08-10 04:30:00,0.67425,0.67425,0.6742,0.6742,48600000.0
2009-08-10 04:31:00,0.6742,0.67425,0.6742,0.67425,45800000.0
2009-08-10 04:32:00,0.6743,0.6743,0.67425,0.6743,22900000.0
2009-08-10 04:33:00,0.6743,0.6743,0.67425,0.67425,8600000.0
2009-08-10 04:34:00,0.67425,0.67425,0.6741,0.6741,27700000.0
2009-08-10 04:35:00,0.67405,0.6741,0.67405,0.67405,17400000.0
2009-08-10 04:36:00,0.67405,0.67405,0.67395,0.67395,25900000.0
2009-08-10 04:37:00,0.67395,0.674,0.6739,0.674,14500000.0
2009-08-10 04:38:00,0.674,0.674,0.6737,0.67375,40000000.0
2009-08-10 04:39:00,0.67375,0.6739,0.67365,0.67375,199600000.0
2009-08-10 04:40:00,0.67375,0.67375,0.6737,0.6737,50400000.0
2009-08-10 04:41:00,0.6737,0.67375,0.6736,0.6737,145800000.0
2009-08-10 04:42:00,0.67365,0.6737,0.67365,0.67365,6400000.0
2009-08-10 04:43:00,0.67365,0.67365,0.67365,0.67365,1600000.0
2009-08-10 04:44:00,0.67355,0.67355,0.67355,0.67355,8500000.0
2009-08-10 04:45:00,0.67336,0.67352,0.67314,0.6733,35000000.0
2009-08-10 04:46:00,0.6736,0.6738,0.6736,0.6738,11900000.0
2009-08-10 04:47:00,0.67385,0.67395,0.67385,0.67395,14800000.0
2009-08-10 04:48:00,0.67395,0.67395,0.6738,0.6738,19100000.0
2009-08-10 04:49:00,0.6738,0.6738,0.6738,0.6738,3600000.0
2009-08-10 04:50:00,0.6738,0.6738,0.67375,0.67375,23500000.0
2009-08-10 04:51:00,0.67375,0.67375,0.67375,0.67375,1600000.0
2009-08-10 04:52:00,0.6735,0.67366,0.67334,0.67366,13700000.0
2009-08-10 04:53:00,0.6738,0.6738,0.6738,0.6738,1000000.0
2009-08-10 04:54:00,0.6738,0.6738,0.6738,0.6738,3000000.0
2009-08-10 04:55:00,0.6738,0.6738,0.6737,0.6738,13810000.0
2009-08-10 04:56:00,0.6737,0.6738,0.67365,0.67375,14570000.0
2009-08-10 04:57:00,0.67375,0.67375,0.67365,0.67365,8100000.0
2009-08-10 04:58:00,0.67365,0.67365,0.6736,0.6736,12500000.0
2009-08-10 04:59:00,0.6736,0.6736,0.6736,0.6736,1600000.0
2009-08-10 05:00:00,0.67355,0.6736,0.67355,0.67355,9900000.0
2009-08-10 05:01:00,0.67355,0.67365,0.67355,0.67365,6500000.0
2009-08-10 05:02:00,0.67365,0.67365,0.6733,0.6734,32900000.0
2009-08-10 05:03:00,0.6733,0.6735,0.67325,0.6733,26700000.0
2009-08-10 05:04:00,0.67325,0.67325,0.67325,0.67325,9200000.0
2009-08-10 05:05:00,0.67325,0.67325,0.67325,0.67325,1600000.0
2009-08-10 05:06:00,0.67325,0.67325,0.67325,0.67325,3200000.0
2009-08-10 05:07:00,0.67325,0.6736,0.67325,0.6733,35500000.0
2009-08-10 05:08:00,0.6733,0.6734,0.6733,0.6734,17400000.0
2009-08-10 05:09:00,0.6733,0.67345,0.67325,0.67345,17800000.0
2009-08-10 05:10:00,0.6735,0.6736,0.67345,0.67345,27000000.0
2009-08-10 05:11:00,0.67345,0.67345,0.67325,0.6733,12200000.0
2009-08-10 05:12:00,0.6733,0.6733,0.6733,0.6733,1600000.0
2009-08-10 05:13:00,0.67325,0.67325,0.67284,0.6729,14400000.0
2009-08-10 05:14:00,0.67325,0.6733,0.67325,0.6733,6400000.0
2009-08-10 05:15:00,0.67345,0.67345,0.67345,0.67345,11200000.0
2009-08-10 05:16:00,0.67345,0.6736,0.67335,0.6736,13100000.0
2009-08-10 05:17:00,0.67365,0.67365,0.67325,0.6735,29500000.0
2009-08-10 05:18:00,0.6735,0.6735,0.67305,0.67305,19200000.0
2009-08-10 05:19:00,0.67295,0.673,0.67295,0.673,8000000.0
2009-08-10 05:20:00,0.67305,0.67305,0.67305,0.67305,9000000.0
2009-08-10 05:21:00,0.67315,0.6733,0.67315,0.6733,16300000.0
2009-08-10 05:22:00,0.6733,0.6733,0.67325,0.67325,4300000.0
2009-08-10 05:23:00,0.6732,0.6732,0.67295,0.67305,22700000.0
2009-08-10 05:24:00,0.67278,0.67282,0.6726,0.67282,45000000.0
2009-08-10 05:25:00,0.6727,0.6728,0.67261,0.67261,41600000.0
2009-08-10 05:26:00,0.67305,0.67305,0.67305,0.67305,3200000.0
2009-08-10 05:27:00,0.67281,0.67288,0.67268,0.67288,13000000.0
2009-08-10 05:28:00,0.67305,0.67305,0.6729,0.67295,10500000.0
2009-08-10 05:29:00,0.67295,0.67295,0.6729,0.6729,6400000.0
2009-08-10 05:30:00,0.67305,0.6731,0.67305,0.6731,8800000.0
2009-08-10 05:31:00,0.67305,0.67305,0.67305,0.67305,9900000.0
2009-08-10 05:32:00,0.67305,0.67305,0.6729,0.6729,15300000.0
2009-08-10 05:33:00,0.6729,0.67295,0.6729,0.67295,5900000.0
2009-08-10 05:34:00,0.67295,0.673,0.67295,0.673,8400000.0
2009-08-10 05:35:00,0.67305,0.67315,0.67305,0.67315,11800000.0
2009-08-10 05:36:00,0.6731,0.6731,0.67305,0.6731,8900000.0
2009-08-10 05:37:00,0.67305,0.67305,0.673,0.673,17400000.0
2009-08-10 05:38:00,0.673,0.67305,0.673,0.67305,13300000.0
2009-08-10 05:39:00,0.67295,0.67295,0.6729,0.6729,4400000.0
2009-08-10 05:40:00,0.67285,0.67285,0.67285,0.67285,19900000.0
2009-08-10 05:41:00,0.67285,0.67285,0.67285,0.67285,2400000.0
2009-08-10 05:42:00,0.67286,0.67313,0.67273,0.67273,31700000.0
2009-08-10 05:43:00,0.67257,0.67281,0.67255,0.67271,41900000.0
2009-08-10 05:44:00,0.67295,0.673,0.67295,0.673,8300000.0
2009-08-10 05:45:00,0.67295,0.67295,0.67295,0.67295,2400000.0
2009-08-10 05:46:00,0.67263,0.67285,0.67251,0.67281,28200000.0
2009-08-10 05:47:00,0.67275,0.67286,0.67261,0.67284,73300000.0
2009-08-10 05:48:00,0.67295,0.67305,0.67295,0.67305,33900000.0
2009-08-10 05:49:00,0.67305,0.67305,0.67305,0.67305,4900000.0
2009-08-10 05:50:00,0.67305,0.67305,0.673,0.673,12600000.0
2009-08-10 05:51:00,0.67295,0.67295,0.67285,0.67285,23300000.0
2009-08-10 05:52:00,0.67285,0.6729,0.67285,0.6729,9000000.0
2009-08-10 05:53:00,0.6729,0.6729,0.67285,0.67285,41500000.0
2009-08-10 05:54:00,0.67285,0.673,0.67285,0.673,22000000.0
2009-08-10 05:55:00,0.67305,0.6732,0.67305,0.6731,50700000.0
2009-08-10 05:56:00,0.6731,0.67315,0.67305,0.67305,30300000.0
2009-08-10 05:57:00,0.67305,0.6733,0.67305,0.6733,21500000.0
2009-08-10 05:58:00,0.6733,0.6733,0.673,0.67325,36900000.0
2009-08-10 05:59:00,0.67325,0.6735,0.67325,0.6733,89000000.0
2009-08-10 06:00:00,0.67325,0.67335,0.67325,0.67335,45500000.0
2009-08-10 06:01:00,0.6733,0.6733,0.6733,0.6733,6800000.0
2009-08-10 06:02:00,0.67307,0.67307,0.67277,0.67297,33100000.0
2009-08-10 06:03:00,0.6733,0.6734,0.67325,0.6734,147600000.0
2009-08-10 06:04:00,0.67335,0.67345,0.67335,0.6734,33600000.0
2009-08-10 06:05:00,0.6734,0.6734,0.673,0.6731,79800000.0
2009-08-10 06:06:00,0.67305,0.67305,0.67305,0.67305,4000000.0
2009-08-10 06:07:00,0.67315,0.67315,0.67315,0.67315,400000.0
2009-08-10 06:08:00,0.6732,0.67325,0.6732,0.67325,5400000.0
2009-08-10 06:09:00,0.6732,0.6732,0.67315,0.67315,14200000.0
2009-08-10 06:10:00,0.67315,0.67315,0.67315,0.67315,1600000.0
2009-08-10 06:11:00,0.67315,0.67315,0.67315,0.67315,200000.0
2009-08-10 06:12:00,0.67292,0.67305,0.67282,0.6729,27000000.0
2009-08-10 06:13:00,0.67315,0.67315,0.67315,0.67315,200000.0
2009-08-10 06:14:00,0.67277,0.67292,0.67272,0.67286,56100000.0
2009-08-10 06:15:00,0.67315,0.67315,0.67315,0.67315,200000.0
2009-08-10 06:16:00,0.67315,0.67315,0.67315,0.67315,400000.0
2009-08-10 06:17:00,0.67315,0.67315,0.67315,0.67315,800000.0
2009-08-10 06:18:00,0.67315,0.67315,0.67315,0.67315,3400000.0
2009-08-10 06:19:00,0.67315,0.6732,0.67315,0.67315,18800000.0
2009-08-10 06:20:00,0.67315,0.6732,0.67315,0.6732,13200000.0
2009-08-10 06:21:00,0.67315,0.6732,0.67315,0.6732,5400000.0
2009-08-10 06:22:00,0.67315,0.67315,0.67315,0.67315,3200000.0
2009-08-10 06:23:00,0.67315,0.6732,0.6728,0.67315,22400000.0
2009-08-10 06:24:00,0.67315,0.67315,0.6728,0.6729,7600000.0
2009-08-10 06:25:00,0.6729,0.6729,0.6729,0.6729,31200000.0
2009-08-10 06:26:00,0.6729,0.673,0.6729,0.67295,18400000.0
2009-08-10 06:27:00,0.67295,0.673,0.6725,0.6726,42800000.0
2009-08-10 06:28:00,0.67255,0.6726,0.67255,0.6726,15600000.0
2009-08-10 06:29:00,0.67255,0.67275,0.67255,0.6727,20600000.0
2009-08-10 06:30:00,0.6726,0.673,0.67255,0.67275,101300000.0
2009-08-10 06:31:00,0.6728,0.67295,0.67275,0.67285,61600000.0
2009-08-10 06:32:00,0.673,0.673,0.6728,0.67295,59100000.0
2009-08-10 06:33:00,0.67295,0.67305,0.6728,0.67285,46000000.0
2009-08-10 06:34:00,0.67285,0.67295,0.67285,0.67295,3300000.0
2009-08-10 06:35:00,0.67285,0.67285,0.6728,0.67285,6200000.0
2009-08-10 06:36:00,0.6728,0.67285,0.6728,0.6728,10000000.0
2009-08-10 06:37:00,0.67275,0.67275,0.67275,0.67275,3200000.0
2009-08-10 06:38:00,0.67275,0.67275,0.67275,0.67275,1600000.0
2009-08-10 06:39:00,0.67275,0.67275,0.67275,0.67275,1600000.0
2009-08-10 06:40:00,0.67275,0.67315,0.67275,0.67295,73500000.0
2009-08-10 06:41:00,0.67295,0.67295,0.67295,0.67295,1600000.0
2009-08-10 06:42:00,0.67285,0.67285,0.67285,0.67285,4000000.0
2009-08-10 06:43:00,0.67295,0.67295,0.67295,0.67295,4800000.0
2009-08-10 06:44:00,0.67255,0.67267,0.67237,0.67245,81900000.0
2009-08-10 06:45:00,0.67295,0.67295,0.67295,0.67295,1600000.0
2009-08-10 06:46:00,0.67275,0.67282,0.67249,0.67252,30800000.0
2009-08-10 06:47:00,0.67295,0.67295,0.67295,0.67295,1600000.0
2009-08-10 06:48:00,0.6731,0.6733,0.6731,0.6733,22900000.0
2009-08-10 06:49:00,0.67325,0.67325,0.67325,0.67325,3200000.0
2009-08-10 06:50:00,0.67325,0.67325,0.67295,0.67305,20300000.0
2009-08-10 06:51:00,0.67305,0.6732,0.67305,0.67305,15000000.0
2009-08-10 06:52:00,0.67305,0.67305,0.67305,0.67305,3300000.0
2009-08-10 06:53:00,0.67273,0.67287,0.6726,0.6728,170900000.0
2009-08-10 06:54:00,0.67305,0.67305,0.67305,0.67305,3200000.0
2009-08-10 06:55:00,0.67283,0.67292,0.67281,0.67283,121100000.0
2009-08-10 06:56:00,0.67305,0.67305,0.67295,0.67305,10400000.0
2009-08-10 06:57:00,0.67305,0.67305,0.67295,0.67295,11200000.0
2009-08-10 06:58:00,0.67287,0.67297,0.67284,0.6729,125000000.0
2009-08-10 06:59:00,0.67305,0.6731,0.67305,0.6731,4500000.0
2009-08-10 07:00:00,0.6731,0.67345,0.6731,0.67335,42200000.0
2009-08-10 07:01:00,0.67335,0.67335,0.6733,0.6733,7700000.0
2009-08-10 07:02:00,0.6733,0.6733,0.67325,0.67325,18400000.0
2009-08-10 07:03:00,0.6732,0.67325,0.6731,0.67325,31200000.0
2009-08-10 07:04:00,0.6732,0.6732,0.6732,0.6732,32800000.0
2009-08-10 07:05:00,0.6732,0.6732,0.6732,0.6732,5600000.0
2009-08-10 07:06:00,0.67302,0.67302,0.67263,0.67281,19800000.0
2009-08-10 07:07:00,0.67284,0.67318,0.67279,0.67279,170900000.0
2009-08-10 07:08:00,0.6732,0.6732,0.6732,0.6732,6400000.0
2009-08-10 07:09:00,0.67325,0.67345,0.67325,0.6733,32600000.0
2009-08-10 07:10:00,0.6734,0.67345,0.6734,0.67345,10100000.0
2009-08-10 07:11:00,0.6734,0.6734,0.6734,0.6734,20800000.0
2009-08-10 07:12:00,0.6734,0.6734,0.6734,0.6734,1000000.0
2009-08-10 07:13:00,0.6734,0.67345,0.6733,0.67345,25600000.0
2009-08-10 07:14:00,0.6734,0.6734,0.6733,0.6733,9400000.0
2009-08-10 07:15:00,0.6733,0.67335,0.6733,0.67335,4400000.0
2009-08-10 07:16:00,0.6733,0.6733,0.6733,0.6733,1600000.0
2009-08-10 07:17:00,0.6731,0.67315,0.67294,0.673,24600000.0
2009-08-10 07:18:00,0.6733,0.6733,0.6733,0.6733,1600000.0
2009-08-10 07:19:00,0.67286,0.67302,0.67278,0.67298,136800000.0
2009-08-10 07:20:00,0.67318,0.67325,0.67318,0.67322,27900000.0
2009-08-10 07:21:00,0.67325,0.67325,0.67289,0.67303,43700000.0
2009-08-10 07:22:00,0.6733,0.6733,0.6733,0.6733,3000000.0
2009-08-10 07:23:00,0.6733,0.67335,0.6733,0.67335,5400000.0
2009-08-10 07:24:00,0.6733,0.6733,0.6733,0.6733,1600000.0
2009-08-10 07:25:00,0.6733,0.6733,0.6733,0.6733,1600000.0
2009-08-10 07:26:00,0.67296,0.67311,0.6729,0.67304,84600000.0
2009-08-10 07:27:00,0.673,0.67311,0.67269,0.67294,126600000.0
2009-08-10 07:28:00,0.67299,0.67312,0.67292,0.67296,181100000.0
2009-08-10 07:29:00,0.6733,0.6733,0.6733,0.6733,1600000.0
2009-08-10 07:30:00,0.6733,0.6733,0.6733,0.6733,1600000.0
2009-08-10 07:31:00,0.6729,0.673,0.6728,0.673,70500000.0
2009-08-10 07:32:00,0.67295,0.67312,0.67289,0.67312,124500000.0
2009-08-10 07:33:00,0.67297,0.67318,0.67288,0.67315,139500000.0
2009-08-10 07:34:00,0.6733,0.6733,0.6731,0.6731,12200000.0
2009-08-10 07:35:00,0.67305,0.6731,0.67305,0.6731,6000000.0
2009-08-10 07:36:00,0.67305,0.6731,0.67305,0.67305,9400000.0
2009-08-10 07:37:00,0.673,0.67305,0.673,0.67305,5300000.0
2009-08-10 07:38:00,0.673,0.673,0.673,0.673,2000000.0
2009-08-10 07:39:00,0.673,0.673,0.673,0.673,1600000.0
2009-08-10 07:40:00,0.67305,0.6731,0.67305,0.6731,8500000.0
2009-08-10 07:41:00,0.6731,0.67315,0.6731,0.67315,3000000.0
2009-08-10 07:42:00,0.67305,0.67305,0.67305,0.67305,8000000.0
2009-08-10 07:43:00,0.67305,0.6731,0.67305,0.67305,20200000.0
2009-08-10 07:44:00,0.67305,0.67305,0.67305,0.67305,4800000.0
2009-08-10 07:45:00,0.67275,0.67299,0.67275,0.67285,99300000.0
2009-08-10 07:46:00,0.67305,0.67305,0.67305,0.67305,11600000.0
2009-08-10 07:47:00,0.67305,0.67305,0.67305,0.67305,5400000.0
2009-08-10 07:48:00,0.673,0.67305,0.6727,0.67305,27500000.0
2009-08-10 07:49:00,0.673,0.673,0.673,0.673,4800000.0
2009-08-10 07:50:00,0.67275,0.67295,0.67275,0.67295,10700000.0
2009-08-10 07:51:00,0.67295,0.67295,0.6729,0.6729,9600000.0
2009-08-10 07:52:00,0.6729,0.67335,0.6729,0.6733,34100000.0
2009-08-10 07:53:00,0.6733,0.67335,0.6733,0.6733,28600000.0
2009-08-10 07:54:00,0.67335,0.67335,0.6733,0.67335,11700000.0
2009-08-10 07:55:00,0.6733,0.6734,0.6733,0.6734,6300000.0
2009-08-10 07:56:00,0.6733,0.67335,0.6732,0.6732,35300000.0
2009-08-10 07:57:00,0.6732,0.67335,0.6732,0.67335,32100000.0
2009-08-10 07:58:00,0.6733,0.67335,0.6733,0.6733,20900000.0
2009-08-10 07:59:00,0.6733,0.6735,0.6732,0.6735,17900000.0
2009-08-10 08:00:00,0.6735,0.67355,0.67315,0.6733,62200000.0
2009-08-10 08:01:00,0.67335,0.6736,0.67325,0.6736,69200000.0
2009-08-10 08:02:00,0.67345,0.6736,0.6734,0.67355,64800000.0
2009-08-10 08:03:00,0.67355,0.67365,0.6734,0.6734,65600000.0
2009-08-10 08:04:00,0.67335,0.67335,0.67315,0.67315,26000000.0
2009-08-10 08:05:00,0.6731,0.6731,0.6731,0.6731,3700000.0
2009-08-10 08:06:00,0.67305,0.6731,0.67265,0.6729,65200000.0
2009-08-10 08:07:00,0.6729,0.67295,0.6727,0.6729,170700000.0
2009-08-10 08:08:00,0.6729,0.6729,0.6726,0.67265,114900000.0
2009-08-10 08:09:00,0.67255,0.6726,0.6724,0.6724,36600000.0
2009-08-10 08:10:00,0.6725,0.6725,0.6724,0.6725,20400000.0
2009-08-10 08:11:00,0.67245,0.67245,0.6724,0.6724,114000000.0
2009-08-10 08:12:00,0.67245,0.6726,0.67245,0.67255,16300000.0
2009-08-10 08:13:00,0.67245,0.67265,0.67245,0.67255,17500000.0
2009-08-10 08:14:00,0.67255,0.67265,0.67255,0.67255,21400000.0
2009-08-10 08:15:00,0.67255,0.67255,0.6723,0.6724,91600000.0
2009-08-10 08:16:00,0.6724,0.67245,0.67215,0.67245,51300000.0
2009-08-10 08:17:00,0.67245,0.6728,0.67245,0.6728,35700000.0
2009-08-10 08:18:00,0.67253,0.67257,0.67216,0.67217,94400000.0
2009-08-10 08:19:00,0.67275,0.67275,0.67275,0.67275,7600000.0
2009-08-10 08:20:00,0.67275,0.6728,0.67275,0.6728,12000000.0
2009-08-10 08:21:00,0.6728,0.6728,0.67275,0.67275,12700000.0
2009-08-10 08:22:00,0.67275,0.67275,0.6726,0.6726,16500000.0
2009-08-10 08:23:00,0.6726,0.6726,0.67245,0.6725,9200000.0
2009-08-10 08:24:00,0.67245,0.6727,0.6724,0.6727,23400000.0
2009-08-10 08:25:00,0.6727,0.6727,0.6727,0.6727,2400000.0
2009-08-10 08:26:00,0.67226,0.67251,0.67225,0.67243,63300000.0
2009-08-10 08:27:00,0.67255,0.67265,0.67255,0.67265,38400000.0
2009-08-10 08:28:00,0.67265,0.67265,0.6726,0.6726,15000000.0
2009-08-10 08:29:00,0.6726,0.67265,0.67255,0.67265,7100000.0
2009-08-10 08:30:00,0.67255,0.67255,0.67255,0.67255,1000000.0
2009-08-10 08:31:00,0.6727,0.6727,0.6724,0.6724,14800000.0
2009-08-10 08:32:00,0.67235,0.67235,0.6723,0.6723,9700000.0
2009-08-10 08:33:00,0.6723,0.6723,0.67215,0.67225,13100000.0
2009-08-10 08:34:00,0.67225,0.67225,0.6722,0.6722,4000000.0
2009-08-10 08:35:00,0.67225,0.67225,0.67225,0.67225,23800000.0
2009-08-10 08:36:00,0.6723,0.6725,0.6722,0.6725,25900000.0
2009-08-10 08:37:00,0.6725,0.6725,0.67245,0.67245,4600000.0
2009-08-10 08:38:00,0.67245,0.67255,0.67245,0.67255,7700000.0
2009-08-10 08:39:00,0.67245,0.6727,0.67245,0.6727,8000000.0
2009-08-10 08:40:00,0.6727,0.67275,0.6727,0.6727,8100000.0
2009-08-10 08:41:00,0.67265,0.67265,0.67255,0.6726,8300000.0
2009-08-10 08:42:00,0.6726,0.6727,0.67255,0.6727,13800000.0
2009-08-10 08:43:00,0.6727,0.6727,0.67265,0.6727,5700000.0
2009-08-10 08:44:00,0.6727,0.6727,0.67265,0.67265,3400000.0
2009-08-10 08:45:00,0.67265,0.67265,0.67265,0.67265,7200000.0
2009-08-10 08:46:00,0.6727,0.67275,0.67265,0.67275,30200000.0
2009-08-10 08:47:00,0.67275,0.6728,0.67265,0.67265,15300000.0
2009-08-10 08:48:00,0.6727,0.6732,0.6727,0.6732,35500000.0
2009-08-10 08:49:00,0.6732,0.6732,0.6731,0.6731,2300000.0
2009-08-10 08:50:00,0.6732,0.6733,0.67315,0.6733,14300000.0
2009-08-10 08:51:00,0.6733,0.6733,0.67325,0.67325,2000000.0
2009-08-10 08:52:00,0.67325,0.6733,0.67315,0.67315,29500000.0
2009-08-10 08:53:00,0.67315,0.67315,0.6731,0.6731,5600000.0
2009-08-10 08:54:00,0.6731,0.6731,0.6731,0.6731,45700000.0
2009-08-10 08:55:00,0.6731,0.67315,0.67295,0.67315,26500000.0
2009-08-10 08:56:00,0.67325,0.6733,0.67325,0.6733,2000000.0
2009-08-10 08:57:00,0.67325,0.6733,0.67325,0.67325,10800000.0
2009-08-10 08:58:00,0.67325,0.67335,0.67325,0.67335,33900000.0
2009-08-10 08:59:00,0.6733,0.6733,0.673,0.6731,47100000.0
2009-08-10 09:00:00,0.6731,0.6734,0.67255,0.67295,209300000.0
2009-08-10 09:01:00,0.6731,0.67315,0.6726,0.6727,117200000.0
2009-08-10 09:02:00,0.6727,0.67295,0.67265,0.67285,48800000.0
2009-08-10 09:03:00,0.6729,0.6731,0.67285,0.67295,48200000.0
2009-08-10 09:04:00,0.67285,0.6731,0.6727,0.6727,102300000.0
2009-08-10 09:05:00,0.67275,0.6731,0.67275,0.6731,42800000.0
2009-08-10 09:06:00,0.6731,0.6734,0.6731,0.6732,52100000.0
2009-08-10 09:07:00,0.6731,0.6736,0.6731,0.6736,47000000.0
2009-08-10 09:08:00,0.67365,0.6737,0.67325,0.6733,110100000.0
2009-08-10 09:09:00,0.67325,0.6735,0.67295,0.6735,134300000.0
2009-08-10 09:10:00,0.6735,0.6735,0.67285,0.6729,79100000.0
2009-08-10 09:11:00,0.6728,0.6728,0.6728,0.6728,2000000.0
2009-08-10 09:12:00,0.6728,0.6732,0.6727,0.673,71600000.0
2009-08-10 09:13:00,0.673,0.67315,0.673,0.67315,33800000.0
2009-08-10 09:14:00,0.6731,0.6731,0.673,0.67305,8400000.0
2009-08-10 09:15:00,0.67305,0.6733,0.673,0.6733,23800000.0
2009-08-10 09:16:00,0.6733,0.67345,0.67295,0.67325,53300000.0
2009-08-10 09:17:00,0.67325,0.6734,0.67315,0.6732,77900000.0
2009-08-10 09:18:00,0.67315,0.6733,0.6729,0.673,116100000.0
2009-08-10 09:19:00,0.6731,0.6733,0.67285,0.6729,68500000.0
2009-08-10 09:20:00,0.67285,0.6731,0.67275,0.6731,73100000.0
2009-08-10 09:21:00,0.6731,0.67325,0.6731,0.6731,29400000.0
2009-08-10 09:22:00,0.6731,0.67325,0.6731,0.6732,43200000.0
2009-08-10 09:23:00,0.6732,0.6732,0.67295,0.6731,63300000.0
2009-08-10 09:24:00,0.6731,0.6732,0.67305,0.6732,23900000.0
2009-08-10 09:25:00,0.6732,0.67325,0.6732,0.67325,17000000.0
2009-08-10 09:26:00,0.67325,0.67335,0.6732,0.67335,45300000.0
2009-08-10 09:27:00,0.6733,0.67335,0.67325,0.67325,18700000.0
2009-08-10 09:28:00,0.67325,0.67335,0.6731,0.67325,110600000.0
2009-08-10 09:29:00,0.67325,0.67335,0.6731,0.6732,213200000.0
2009-08-10 09:30:00,0.67315,0.67325,0.6729,0.6729,72600000.0
2009-08-10 09:31:00,0.673,0.6732,0.673,0.673,83100001.0
2009-08-10 09:32:00,0.673,0.673,0.67265,0.6728,134800000.0
2009-08-10 09:33:00,0.6728,0.6728,0.67245,0.6726,97100000.0
2009-08-10 09:34:00,0.6726,0.6729,0.6726,0.67285,83000000.0
2009-08-10 09:35:00,0.67285,0.67285,0.67255,0.67275,120000000.0
2009-08-10 09:36:00,0.67275,0.6729,0.67275,0.67285,55400000.0
2009-08-10 09:37:00,0.6728,0.67285,0.6727,0.6728,126700000.0
2009-08-10 09:38:00,0.67285,0.67285,0.67275,0.67285,114200000.0
2009-08-10 09:39:00,0.67285,0.673,0.67285,0.6729,51200000.0
2009-08-10 09:40:00,0.6729,0.6729,0.67275,0.67275,29400000.0
2009-08-10 09:41:00,0.67275,0.67275,0.67255,0.6726,55200000.0
2009-08-10 09:42:00,0.67255,0.6729,0.67255,0.6726,119900000.0
2009-08-10 09:43:00,0.6726,0.6728,0.6726,0.6727,91900000.0
2009-08-10 09:44:00,0.6727,0.67295,0.67265,0.67295,26700000.0
2009-08-10 09:45:00,0.67305,0.6731,0.67305,0.6731,12700000.0
2009-08-10 09:46:00,0.67305,0.6732,0.67265,0.6731,158200000.0
2009-08-10 09:47:00,0.6731,0.6731,0.67305,0.67305,10000000.0
2009-08-10 09:48:00,0.67305,0.6731,0.67305,0.6731,12000000.0
2009-08-10 09:49:00,0.67305,0.67315,0.67305,0.67305,19800000.0
2009-08-10 09:50:00,0.6731,0.6731,0.67255,0.6726,89100000.0
2009-08-10 09:51:00,0.67255,0.6729,0.6724,0.6726,133900000.0
2009-08-10 09:52:00,0.6726,0.6726,0.67245,0.67245,66600000.0
2009-08-10 09:53:00,0.67255,0.67265,0.6725,0.67255,90600000.0
2009-08-10 09:54:00,0.67255,0.67295,0.67255,0.67275,54900000.0
2009-08-10 09:55:00,0.67275,0.67285,0.67275,0.67275,17000000.0
2009-08-10 09:56:00,0.6727,0.6729,0.6726,0.6727,72000000.0
2009-08-10 09:57:00,0.6726,0.67285,0.6726,0.67275,21900000.0
2009-08-10 09:58:00,0.6727,0.67275,0.6727,0.6727,11400000.0
2009-08-10 09:59:00,0.67275,0.67285,0.67265,0.67285,24700000.0
2009-08-10 10:00:00,0.67285,0.67295,0.67265,0.6727,48800000.0
2009-08-10 10:01:00,0.6727,0.6727,0.67265,0.6727,17300000.0
2009-08-10 10:02:00,0.6727,0.67295,0.6724,0.6724,60400000.0
2009-08-10 10:03:00,0.6723,0.6726,0.67225,0.67235,95700000.0
2009-08-10 10:04:00,0.6723,0.6723,0.6723,0.6723,12300000.0
2009-08-10 10:05:00,0.6723,0.6726,0.67225,0.67225,105600000.0
2009-08-10 10:06:00,0.67225,0.67235,0.6722,0.6723,63600000.0
2009-08-10 10:07:00,0.6723,0.6724,0.67225,0.6724,14900000.0
2009-08-10 10:08:00,0.6724,0.67245,0.67235,0.67245,22000000.0
2009-08-10 10:09:00,0.6724,0.6727,0.6724,0.6727,45600000.0
2009-08-10 10:10:00,0.6727,0.6727,0.6723,0.6725,148700000.0
2009-08-10 10:11:00,0.67255,0.6727,0.67235,0.6725,197900000.0
2009-08-10 10:12:00,0.6725,0.6726,0.67245,0.6726,86200000.0
2009-08-10 10:13:00,0.6726,0.67265,0.6725,0.6726,71500000.0
2009-08-10 10:14:00,0.67255,0.67265,0.67255,0.6726,152800000.0
2009-08-10 10:15:00,0.6726,0.67305,0.6726,0.67305,92100000.0
2009-08-10 10:16:00,0.6731,0.67315,0.673,0.67315,31100000.0
2009-08-10 10:17:00,0.67315,0.67345,0.6731,0.67315,181600000.0
2009-08-10 10:18:00,0.67315,0.6732,0.6731,0.6732,36700000.0
2009-08-10 10:19:00,0.6732,0.6732,0.6731,0.6731,43900000.0
2009-08-10 10:20:00,0.67305,0.67305,0.67295,0.67305,23900000.0
2009-08-10 10:21:00,0.67305,0.6731,0.673,0.6731,34200000.0
2009-08-10 10:22:00,0.6731,0.67335,0.673,0.67325,73500000.0
2009-08-10 10:23:00,0.67325,0.67365,0.67325,0.67365,177400000.0
2009-08-10 10:24:00,0.67365,0.67385,0.6734,0.67385,137100000.0
2009-08-10 10:25:00,0.67375,0.6739,0.67365,0.67375,125000000.0
2009-08-10 10:26:00,0.6737,0.67375,0.6735,0.67375,68400000.0
2009-08-10 10:27:00,0.67385,0.67385,0.67375,0.67375,14600000.0
2009-08-10 10:28:00,0.6737,0.67375,0.6737,0.6737,25200000.0
2009-08-10 10:29:00,0.6737,0.6738,0.6737,0.6737,23800000.0
2009-08-10 10:30:00,0.6737,0.6737,0.67365,0.67365,10600000.0
2009-08-10 10:31:00,0.6737,0.67375,0.6736,0.6736,7300000.0
2009-08-10 10:32:00,0.67365,0.67365,0.67365,0.67365,9600000.0
2009-08-10 10:33:00,0.67365,0.6738,0.67365,0.67375,40800000.0
2009-08-10 10:34:00,0.6738,0.67405,0.67375,0.6739,129900000.0
2009-08-10 10:35:00,0.6739,0.6739,0.67365,0.67375,151100000.0
2009-08-10 10:36:00,0.6737,0.6743,0.6737,0.6743,106800000.0
2009-08-10 10:37:00,0.6743,0.6746,0.67425,0.6745,172300001.0
2009-08-10 10:38:00,0.6745,0.67455,0.6742,0.67435,100900000.0
2009-08-10 10:39:00,0.6743,0.67455,0.6741,0.6743,79300000.0
2009-08-10 10:40:00,0.6743,0.6745,0.67415,0.6743,73800000.0
2009-08-10 10:41:00,0.6743,0.6744,0.6742,0.67425,76500000.0
2009-08-10 10:42:00,0.67435,0.67445,0.67425,0.6743,91900000.0
2009-08-10 10:43:00,0.6743,0.6745,0.6743,0.6744,81500000.0
2009-08-10 10:44:00,0.67435,0.6744,0.67425,0.67425,21900000.0
2009-08-10 10:45:00,0.67425,0.67445,0.6742,0.6743,44700000.0
2009-08-10 10:46:00,0.6743,0.67435,0.6743,0.6743,53700000.0
2009-08-10 10:47:00,0.67425,0.6744,0.67425,0.6744,96900000.0
2009-08-10 10:48:00,0.6744,0.6744,0.6743,0.6744,43100000.0
2009-08-10 10:49:00,0.6744,0.6744,0.67435,0.67435,156500000.0
2009-08-10 10:50:00,0.67435,0.6744,0.67425,0.6743,82000000.0
2009-08-10 10:51:00,0.6744,0.6745,0.6743,0.67435,92900000.0
2009-08-10 10:52:00,0.67435,0.6744,0.67435,0.6744,199800000.0
2009-08-10 10:53:00,0.6744,0.6745,0.67435,0.6745,57200000.0
2009-08-10 10:54:00,0.6745,0.67475,0.67445,0.6746,167500000.0
2009-08-10 10:55:00,0.67465,0.6747,0.6744,0.6745,169000000.0
2009-08-10 10:56:00,0.67445,0.67455,0.6743,0.6744,98500000.0
2009-08-10 10:57:00,0.6744,0.6745,0.6744,0.67445,91400000.0
2009-08-10 10:58:00,0.67445,0.67445,0.6743,0.67435,77500000.0
2009-08-10 10:59:00,0.6744,0.6747,0.6744,0.67445,195900001.0
2009-08-10 11:00:00,0.67455,0.67455,0.67415,0.67415,117400000.0
2009-08-10 11:01:00,0.67415,0.6743,0.67415,0.67425,67700000.0
2009-08-10 11:02:00,0.67425,0.67465,0.67425,0.6746,53100000.0
2009-08-10 11:03:00,0.67465,0.67465,0.67445,0.67455,232600000.0
2009-08-10 11:04:00,0.6746,0.67465,0.67435,0.6745,169200001.0
2009-08-10 11:05:00,0.6745,0.6745,0.67435,0.67435,20800000.0
2009-08-10 11:06:00,0.6743,0.6744,0.6743,0.67435,148500000.0
2009-08-10 11:07:00,0.67435,0.6744,0.67425,0.6743,63400000.0
2009-08-10 11:08:00,0.6742,0.67445,0.67415,0.6743,146400000.0
2009-08-10 11:09:00,0.6743,0.6743,0.6742,0.67425,43200000.0
2009-08-10 11:10:00,0.6742,0.6744,0.6742,0.6743,70500000.0
2009-08-10 11:11:00,0.6743,0.6743,0.6742,0.67425,46400000.0
2009-08-10 11:12:00,0.6742,0.67425,0.6742,0.67425,35100000.0
2009-08-10 11:13:00,0.6742,0.67435,0.67395,0.67435,92300000.0
2009-08-10 11:14:00,0.6743,0.67445,0.6743,0.67435,45100000.0
2009-08-10 11:15:00,0.67435,0.67445,0.6743,0.6743,15700000.0
2009-08-10 11:16:00,0.6743,0.67435,0.67425,0.67435,84300000.0
2009-08-10 11:17:00,0.67435,0.67435,0.6739,0.6739,22000000.0
2009-08-10 11:18:00,0.674,0.67415,0.67385,0.67415,140800000.0
2009-08-10 11:19:00,0.67415,0.6742,0.67405,0.67415,63100000.0
2009-08-10 11:20:00,0.6741,0.67415,0.67405,0.67415,107800000.0
2009-08-10 11:21:00,0.67415,0.67435,0.67415,0.6743,41400000.0
2009-08-10 11:22:00,0.67435,0.67435,0.67425,0.67435,23500000.0
2009-08-10 11:23:00,0.67425,0.67435,0.67425,0.67425,24500000.0
2009-08-10 11:24:00,0.67425,0.6743,0.6742,0.6742,97300000.0
2009-08-10 11:25:00,0.6742,0.6744,0.6742,0.6744,37200000.0
2009-08-10 11:26:00,0.67435,0.67435,0.6742,0.6743,33900000.0
2009-08-10 11:27:00,0.67425,0.67435,0.67425,0.67435,24800000.0
2009-08-10 11:28:00,0.6743,0.6743,0.67425,0.6743,9400000.0
2009-08-10 11:29:00,0.6744,0.6745,0.6744,0.67445,53100000.0
2009-08-10 11:30:00,0.6744,0.6745,0.6744,0.67445,85500000.0
2009-08-10 11:31:00,0.67445,0.67455,0.67445,0.67445,10100000.0
2009-08-10 11:32:00,0.67445,0.67445,0.67445,0.67445,7000000.0
2009-08-10 11:33:00,0.67445,0.67445,0.67435,0.67435,30500000.0
2009-08-10 11:34:00,0.67435,0.67435,0.67425,0.6743,32400000.0
2009-08-10 11:35:00,0.67425,0.67425,0.67425,0.67425,4000000.0
2009-08-10 11:36:00,0.67409,0.67419,0.67406,0.67418,305400000.0
2009-08-10 11:37:00,0.6743,0.6743,0.6743,0.6743,3000000.0
2009-08-10 11:38:00,0.6743,0.6743,0.6743,0.6743,9000000.0
2009-08-10 11:39:00,0.67415,0.6742,0.67415,0.6742,3000000.0
2009-08-10 11:40:00,0.6741,0.6742,0.6741,0.6741,30400000.0
2009-08-10 11:41:00,0.67392,0.67421,0.67383,0.67399,417000004.0
2009-08-10 11:42:00,0.6741,0.67415,0.6741,0.67415,65300000.0
2009-08-10 11:43:00,0.67415,0.6742,0.67415,0.6742,17100000.0
2009-08-10 11:44:00,0.6742,0.6743,0.67415,0.6743,13600000.0
2009-08-10 11:45:00,0.6743,0.6746,0.6743,0.6745,89400000.0
2009-08-10 11:46:00,0.67455,0.6747,0.6745,0.6746,123800000.0
2009-08-10 11:47:00,0.6747,0.675,0.6747,0.675,44800000.0
2009-08-10 11:48:00,0.6752,0.67525,0.6748,0.67515,173300000.0
2009-08-10 11:49:00,0.6752,0.67535,0.6751,0.6751,130200000.0
2009-08-10 11:50:00,0.6751,0.6755,0.67505,0.6754,173000000.0
2009-08-10 11:51:00,0.6754,0.67575,0.6754,0.67575,75200000.0
2009-08-10 11:52:00,0.6758,0.6759,0.67565,0.67575,82600000.0
2009-08-10 11:53:00,0.67575,0.67625,0.6757,0.67625,192600000.0
2009-08-10 11:54:00,0.67625,0.67635,0.676,0.6763,145700000.0
2009-08-10 11:55:00,0.67625,0.67635,0.67625,0.6763,179400000.0
2009-08-10 11:56:00,0.6763,0.67655,0.67625,0.6765,188000000.0
2009-08-10 11:57:00,0.6765,0.6767,0.67645,0.6765,172000000.0
2009-08-10 11:58:00,0.6765,0.6767,0.6765,0.6766,84700000.0
2009-08-10 11:59:00,0.67665,0.6767,0.67645,0.67655,118100000.0
2009-08-10 12:00:00,0.6766,0.67665,0.6764,0.6765,276600000.0
2009-08-10 12:01:00,0.6765,0.6765,0.6764,0.6764,16000000.0
2009-08-10 12:02:00,0.6763,0.6764,0.6762,0.6762,46400000.0
2009-08-10 12:03:00,0.67625,0.67645,0.6762,0.6764,71000000.0
2009-08-10 12:04:00,0.6764,0.6764,0.67625,0.67625,15000000.0
2009-08-10 12:05:00,0.6764,0.6764,0.67625,0.6763,46600000.0
2009-08-10 12:06:00,0.67625,0.6763,0.6762,0.6763,26500000.0
2009-08-10 12:07:00,0.6763,0.6764,0.67625,0.67625,10800000.0
2009-08-10 12:08:00,0.67625,0.67625,0.67615,0.67625,25300000.0
2009-08-10 12:09:00,0.67625,0.6764,0.6762,0.6763,24400000.0
2009-08-10 12:10:00,0.6764,0.6766,0.67635,0.67635,82800000.0
2009-08-10 12:11:00,0.6765,0.6768,0.6765,0.6767,75800000.0
2009-08-10 12:12:00,0.6768,0.67745,0.6768,0.6772,225300000.0
2009-08-10 12:13:00,0.6772,0.67755,0.67715,0.6773,296100000.0
2009-08-10 12:14:00,0.6773,0.6774,0.6772,0.6772,87800000.0
2009-08-10 12:15:00,0.6772,0.6775,0.67715,0.6774,173800000.0
2009-08-10 12:16:00,0.6775,0.6775,0.6774,0.6774,31600000.0
2009-08-10 12:17:00,0.6774,0.6777,0.6774,0.6776,112800000.0
2009-08-10 12:18:00,0.6776,0.6776,0.6775,0.6776,71300000.0
2009-08-10 12:19:00,0.6776,0.6776,0.67735,0.6774,81400000.0
2009-08-10 12:20:00,0.6774,0.67745,0.6773,0.67745,67200000.0
2009-08-10 12:21:00,0.67745,0.6775,0.6773,0.6773,22900000.0
2009-08-10 12:22:00,0.67725,0.6774,0.67725,0.67735,88600000.0
2009-08-10 12:23:00,0.6774,0.67745,0.67735,0.6774,48700000.0
2009-08-10 12:24:00,0.6774,0.6774,0.6772,0.67725,117700000.0
2009-08-10 12:25:00,0.67725,0.6773,0.67725,0.6773,67700000.0
2009-08-10 12:26:00,0.67735,0.6774,0.67725,0.6774,128800000.0
2009-08-10 12:27:00,0.6774,0.67755,0.67735,0.6775,44000000.0
2009-08-10 12:28:00,0.6775,0.6775,0.6772,0.6773,82400000.0
2009-08-10 12:29:00,0.6772,0.6773,0.6772,0.67725,42600000.0
2009-08-10 12:30:00,0.6773,0.67735,0.6773,0.67735,3000000.0
2009-08-10 12:31:00,0.6774,0.67745,0.67725,0.6773,16000000.0
2009-08-10 12:32:00,0.67735,0.6774,0.67725,0.67725,32700000.0
2009-08-10 12:33:00,0.67725,0.67725,0.6771,0.67715,122600000.0
2009-08-10 12:34:00,0.6772,0.6772,0.6771,0.67715,61200000.0
2009-08-10 12:35:00,0.67715,0.67715,0.6771,0.67715,39700000.0
2009-08-10 12:36:00,0.67705,0.67715,0.6769,0.6769,87000000.0
2009-08-10 12:37:00,0.677,0.677,0.67685,0.67685,43500000.0
2009-08-10 12:38:00,0.67685,0.67695,0.6768,0.6768,16400000.0
2009-08-10 12:39:00,0.6768,0.6768,0.67655,0.67665,103400000.0
2009-08-10 12:40:00,0.67665,0.6767,0.67645,0.6766,109300000.0
2009-08-10 12:41:00,0.6766,0.67665,0.6766,0.67665,5100000.0
2009-08-10 12:42:00,0.67665,0.67665,0.6766,0.6766,30600000.0
2009-08-10 12:43:00,0.67665,0.6767,0.6766,0.6766,34500000.0
2009-08-10 12:44:00,0.6766,0.6767,0.67655,0.6767,116600000.0
2009-08-10 12:45:00,0.6766,0.6767,0.6766,0.6766,38100000.0
2009-08-10 12:46:00,0.6766,0.67665,0.6766,0.67665,26900000.0
2009-08-10 12:47:00,0.67665,0.67665,0.67655,0.6766,40400000.0
2009-08-10 12:48:00,0.67665,0.67675,0.67665,0.6767,20300000.0
2009-08-10 12:49:00,0.6766,0.6767,0.6766,0.6766,34100000.0
2009-08-10 12:50:00,0.6766,0.6766,0.6766,0.6766,34300000.0
2009-08-10 12:51:00,0.67665,0.67665,0.67655,0.6766,61500000.0
2009-08-10 12:52:00,0.6766,0.6766,0.6766,0.6766,14500000.0
2009-08-10 12:53:00,0.6766,0.6768,0.67635,0.67635,199800000.0
2009-08-10 12:54:00,0.67635,0.67645,0.67625,0.67645,143000000.0
2009-08-10 12:55:00,0.67645,0.6765,0.6762,0.6762,117900000.0
2009-08-10 12:56:00,0.6764,0.67645,0.67615,0.67615,139400000.0
2009-08-10 12:57:00,0.67615,0.6764,0.67615,0.6764,74600000.0
2009-08-10 12:58:00,0.67635,0.67635,0.6762,0.6763,11000000.0
2009-08-10 12:59:00,0.67625,0.67625,0.67615,0.6762,41200000.0
2009-08-10 13:00:00,0.6762,0.6762,0.6759,0.676,92900000.0
2009-08-10 13:01:00,0.6761,0.67615,0.6759,0.6761,59600000.0
2009-08-10 13:02:00,0.6761,0.6761,0.676,0.67605,36500000.0
2009-08-10 13:03:00,0.6761,0.6761,0.67595,0.676,49900000.0
2009-08-10 13:04:00,0.67595,0.676,0.6758,0.6758,225000000.0
2009-08-10 13:05:00,0.67585,0.67595,0.67565,0.67565,125200000.0
2009-08-10 13:06:00,0.67565,0.67565,0.67525,0.67525,242000000.0
2009-08-10 13:07:00,0.6753,0.67545,0.67525,0.67525,149900000.0
2009-08-10 13:08:00,0.67525,0.6754,0.6752,0.67535,209299999.0
2009-08-10 13:09:00,0.67522,0.67531,0.6752,0.67523,237600000.0
2009-08-10 13:10:00,0.67535,0.67535,0.6753,0.6753,12100000.0
2009-08-10 13:11:00,0.6753,0.6753,0.67525,0.6753,63500000.0
2009-08-10 13:12:00,0.67535,0.67535,0.6753,0.6753,42700000.0
2009-08-10 13:13:00,0.6754,0.6754,0.67525,0.6753,155000000.0
2009-08-10 13:14:00,0.6753,0.67535,0.67525,0.67525,87000000.0
2009-08-10 13:15:00,0.67525,0.6754,0.67525,0.6753,134900000.0
2009-08-10 13:16:00,0.6753,0.67565,0.6753,0.6756,132400000.0
2009-08-10 13:17:00,0.6756,0.6758,0.6755,0.6757,91200000.0
2009-08-10 13:18:00,0.6757,0.6758,0.67565,0.6757,54200000.0
2009-08-10 13:19:00,0.67565,0.6757,0.6754,0.6754,89400000.0
2009-08-10 13:20:00,0.6754,0.6754,0.6754,0.6754,9000000.0
2009-08-10 13:21:00,0.6754,0.6754,0.6754,0.6754,12000000.0
2009-08-10 13:22:00,0.6754,0.6754,0.67535,0.6754,18000000.0
2009-08-10 13:23:00,0.6754,0.6755,0.67535,0.67535,80600000.0
2009-08-10 13:24:00,0.67535,0.67545,0.67535,0.67545,13500000.0
2009-08-10 13:25:00,0.67545,0.67545,0.67535,0.6754,90900000.0
2009-08-10 13:26:00,0.67545,0.6755,0.6752,0.6753,96200000.0
2009-08-10 13:27:00,0.67535,0.6755,0.67515,0.67515,106700000.0
2009-08-10 13:28:00,0.6753,0.67535,0.67495,0.67525,183300000.0
2009-08-10 13:29:00,0.67525,0.67535,0.6752,0.6752,71400000.0
2009-08-10 13:30:00,0.6752,0.6759,0.6751,0.67555,176400000.0
2009-08-10 13:31:00,0.67555,0.67585,0.67545,0.67585,273700000.0
2009-08-10 13:32:00,0.67585,0.6761,0.6758,0.6758,266600000.0
2009-08-10 13:33:00,0.6758,0.67605,0.67575,0.6759,90700000.0
2009-08-10 13:34:00,0.6759,0.67615,0.6759,0.67605,178700000.0
2009-08-10 13:35:00,0.67605,0.67615,0.67585,0.67585,203800000.0
2009-08-10 13:36:00,0.67585,0.67625,0.67585,0.6762,204300000.0
2009-08-10 13:37:00,0.6762,0.6762,0.67605,0.6762,54500000.0
2009-08-10 13:38:00,0.67615,0.67625,0.67615,0.6762,59700000.0
2009-08-10 13:39:00,0.6762,0.6765,0.676,0.6764,262600000.0
2009-08-10 13:40:00,0.6764,0.67665,0.6764,0.67655,163600000.0
2009-08-10 13:41:00,0.6766,0.67665,0.6765,0.67655,57400000.0
2009-08-10 13:42:00,0.6766,0.67675,0.6765,0.6765,61800000.0
2009-08-10 13:43:00,0.6765,0.67655,0.67635,0.6764,125000000.0
2009-08-10 13:44:00,0.6764,0.67655,0.6764,0.67655,25900000.0
2009-08-10 13:45:00,0.67655,0.67655,0.6765,0.6765,26200000.0
2009-08-10 13:46:00,0.6765,0.6765,0.6764,0.6764,15400000.0
2009-08-10 13:47:00,0.6764,0.6766,0.6764,0.6764,102400000.0
2009-08-10 13:48:00,0.6764,0.67645,0.67635,0.6764,96200000.0
2009-08-10 13:49:00,0.6764,0.6764,0.6762,0.6763,37700000.0
2009-08-10 13:50:00,0.6763,0.67635,0.67625,0.67635,18300000.0
2009-08-10 13:51:00,0.67625,0.67635,0.67615,0.6763,146400000.0
2009-08-10 13:52:00,0.6763,0.67655,0.6763,0.67655,62000000.0
2009-08-10 13:53:00,0.67655,0.6766,0.6765,0.67655,16700000.0
2009-08-10 13:54:00,0.67655,0.67655,0.67655,0.67655,1600000.0
2009-08-10 13:55:00,0.6766,0.67665,0.67655,0.6766,55700000.0
2009-08-10 13:56:00,0.6766,0.67685,0.67615,0.67625,245299999.0
2009-08-10 13:57:00,0.67625,0.67635,0.67615,0.6763,208500000.0
2009-08-10 13:58:00,0.6763,0.6764,0.6762,0.6763,185600000.0
2009-08-10 13:59:00,0.6763,0.6763,0.67595,0.67595,113000000.0
2009-08-10 14:00:00,0.676,0.67625,0.676,0.6762,95400000.0
2009-08-10 14:01:00,0.6762,0.6762,0.6761,0.6762,108500000.0
2009-08-10 14:02:00,0.67615,0.67665,0.67615,0.67655,271200000.0
2009-08-10 14:03:00,0.67655,0.67655,0.67655,0.67655,87000000.0
2009-08-10 14:04:00,0.6766,0.67685,0.6766,0.6767,313500000.0
2009-08-10 14:05:00,0.6767,0.6769,0.6767,0.6769,85900000.0
2009-08-10 14:06:00,0.6769,0.6769,0.67645,0.67675,156900000.0
2009-08-10 14:07:00,0.67675,0.67685,0.67665,0.67675,254100000.0
2009-08-10 14:08:00,0.67675,0.67775,0.67675,0.67765,404400000.0
2009-08-10 14:09:00,0.67755,0.67765,0.67735,0.67755,169800000.0
2009-08-10 14:10:00,0.6775,0.67755,0.6774,0.6774,96000000.0
2009-08-10 14:11:00,0.6774,0.6774,0.67685,0.6769,219500000.0
2009-08-10 14:12:00,0.677,0.6773,0.677,0.6772,45600000.0
2009-08-10 14:13:00,0.6772,0.6772,0.67695,0.67695,345200000.0
2009-08-10 14:14:00,0.67695,0.67705,0.6766,0.6767,291700000.0
2009-08-10 14:15:00,0.67675,0.6769,0.6766,0.67675,217100000.0
2009-08-10 14:16:00,0.67685,0.67705,0.6767,0.67705,193400000.0
2009-08-10 14:17:00,0.6771,0.67725,0.67705,0.67725,85700000.0
2009-08-10 14:18:00,0.6772,0.6773,0.677,0.67705,161100000.0
2009-08-10 14:19:00,0.6772,0.6774,0.6772,0.6774,96100000.0
2009-08-10 14:20:00,0.67725,0.67725,0.67705,0.6771,100100000.0
2009-08-10 14:21:00,0.6772,0.6772,0.6769,0.6769,171200000.0
2009-08-10 14:22:00,0.67695,0.677,0.67675,0.677,167900000.0
2009-08-10 14:23:00,0.677,0.677,0.677,0.677,34600000.0
2009-08-10 14:24:00,0.677,0.677,0.677,0.677,62500000.0
2009-08-10 14:25:00,0.6768,0.67685,0.6763,0.6763,276600000.0
2009-08-10 14:26:00,0.6763,0.6763,0.6756,0.6756,310000000.0
2009-08-10 14:27:00,0.6756,0.6759,0.67555,0.6758,154000000.0
2009-08-10 14:28:00,0.6758,0.67595,0.67575,0.6759,112700000.0
2009-08-10 14:29:00,0.6759,0.676,0.67575,0.6759,182999999.0
2009-08-10 14:30:00,0.6759,0.6759,0.6753,0.67555,229100000.0
2009-08-10 14:31:00,0.6756,0.6756,0.67535,0.6755,179300000.0
2009-08-10 14:32:00,0.6755,0.67575,0.6755,0.6756,309900000.0
2009-08-10 14:33:00,0.6756,0.67575,0.6755,0.6756,249499999.0
2009-08-10 14:34:00,0.67555,0.67555,0.67525,0.6753,176900000.0
2009-08-10 14:35:00,0.67525,0.67535,0.67525,0.67535,91900000.0
2009-08-10 14:36:00,0.67535,0.6754,0.6752,0.6753,148700000.0
2009-08-10 14:37:00,0.6753,0.67535,0.6748,0.6748,248500001.0
2009-08-10 14:38:00,0.6748,0.6749,0.6744,0.67445,226900000.0
2009-08-10 14:39:00,0.67445,0.67475,0.6743,0.6746,219400000.0
2009-08-10 14:40:00,0.6746,0.67475,0.6745,0.6747,333200000.0
2009-08-10 14:41:00,0.6747,0.67475,0.67445,0.67445,229200000.0
2009-08-10 14:42:00,0.67445,0.67455,0.67445,0.67455,52000000.0
2009-08-10 14:43:00,0.67455,0.67455,0.6742,0.67435,244200000.0
2009-08-10 14:44:00,0.6743,0.67435,0.67425,0.6743,125200000.0
2009-08-10 14:45:00,0.6743,0.67455,0.67425,0.6745,150900000.0
2009-08-10 14:46:00,0.67455,0.67475,0.6745,0.6746,77100000.0
2009-08-10 14:47:00,0.6746,0.6749,0.67455,0.6749,257900000.0
2009-08-10 14:48:00,0.6749,0.67515,0.67485,0.67515,229600000.0
2009-08-10 14:49:00,0.67515,0.67555,0.67515,0.67555,116800000.0
2009-08-10 14:50:00,0.6756,0.6757,0.6753,0.6753,246900000.0
2009-08-10 14:51:00,0.6753,0.6753,0.67505,0.67515,187900000.0
2009-08-10 14:52:00,0.67515,0.6753,0.67515,0.6753,131700000.0
2009-08-10 14:53:00,0.6753,0.6753,0.67515,0.6753,20900000.0
2009-08-10 14:54:00,0.6753,0.6755,0.6752,0.6755,162300000.0
2009-08-10 14:55:00,0.6755,0.67565,0.67545,0.67545,230800000.0
2009-08-10 14:56:00,0.6755,0.6755,0.67515,0.6755,152100000.0
2009-08-10 14:57:00,0.6756,0.6757,0.6755,0.6756,53100000.0
2009-08-10 14:58:00,0.67535,0.67545,0.6752,0.67535,309700000.0
2009-08-10 14:59:00,0.67535,0.6757,0.6753,0.6757,248100000.0
2009-08-10 15:00:00,0.6758,0.6759,0.67555,0.67575,207900000.0
2009-08-10 15:01:00,0.67575,0.6759,0.67555,0.6758,346999999.0
2009-08-10 15:02:00,0.6758,0.6759,0.6756,0.6756,148900000.0
2009-08-10 15:03:00,0.6756,0.67605,0.6756,0.6759,207900000.0
2009-08-10 15:04:00,0.6759,0.6762,0.6759,0.676,110900000.0
2009-08-10 15:05:00,0.676,0.67615,0.6756,0.6757,201400000.0
2009-08-10 15:06:00,0.6757,0.6758,0.6756,0.67565,149000000.0
2009-08-10 15:07:00,0.67555,0.6756,0.67555,0.6756,20900000.0
2009-08-10 15:08:00,0.67565,0.67565,0.67555,0.6756,48700000.0
2009-08-10 15:09:00,0.6756,0.6759,0.6756,0.6759,128300000.0
2009-08-10 15:10:00,0.6759,0.6759,0.67555,0.6756,92800000.0
2009-08-10 15:11:00,0.6756,0.6756,0.67515,0.67535,213600000.0
2009-08-10 15:12:00,0.6754,0.67555,0.6754,0.67545,132300001.0
2009-08-10 15:13:00,0.67545,0.67565,0.67545,0.67565,30000000.0
2009-08-10 15:14:00,0.67565,0.67565,0.6756,0.6756,72500000.0
2009-08-10 15:15:00,0.6756,0.6756,0.67545,0.6755,35100000.0
2009-08-10 15:16:00,0.6755,0.6757,0.6755,0.6757,46300000.0
2009-08-10 15:17:00,0.6757,0.676,0.6757,0.6757,44300000.0
2009-08-10 15:18:00,0.6757,0.6758,0.6756,0.6758,44200000.0
2009-08-10 15:19:00,0.67575,0.6758,0.67565,0.67575,33100000.0
2009-08-10 15:20:00,0.67575,0.6758,0.6755,0.6757,154000000.0
2009-08-10 15:21:00,0.6757,0.6758,0.6756,0.6757,145700000.0
2009-08-10 15:22:00,0.6757,0.6759,0.6757,0.6758,34400000.0
2009-08-10 15:23:00,0.6758,0.6758,0.6755,0.6756,43000000.0
2009-08-10 15:24:00,0.6756,0.6758,0.6754,0.6754,93700000.0
2009-08-10 15:25:00,0.6754,0.6754,0.675,0.6751,120100000.0
2009-08-10 15:26:00,0.6751,0.6751,0.67485,0.675,105800000.0
2009-08-10 15:27:00,0.67505,0.6752,0.67505,0.6752,36400000.0
2009-08-10 15:28:00,0.6752,0.6752,0.6752,0.6752,66500000.0
2009-08-10 15:29:00,0.6752,0.67535,0.6752,0.6753,84200000.0
2009-08-10 15:30:00,0.67535,0.67535,0.6748,0.67515,337300000.0
2009-08-10 15:31:00,0.67515,0.67515,0.67455,0.67465,112900000.0
2009-08-10 15:32:00,0.6747,0.675,0.67455,0.67455,136900000.0
2009-08-10 15:33:00,0.6747,0.6749,0.67465,0.6749,98300000.0
2009-08-10 15:34:00,0.67475,0.67475,0.6746,0.67465,79800000.0
2009-08-10 15:35:00,0.67465,0.6751,0.67465,0.675,167600000.0
2009-08-10 15:36:00,0.675,0.6751,0.67475,0.67495,143400000.0
2009-08-10 15:37:00,0.675,0.6753,0.6747,0.675,166200000.0
2009-08-10 15:38:00,0.67495,0.67495,0.6748,0.6749,110800000.0
2009-08-10 15:39:00,0.6749,0.6749,0.6745,0.6747,112300000.0
2009-08-10 15:40:00,0.6747,0.675,0.6745,0.6748,179800000.0
2009-08-10 15:41:00,0.6749,0.6749,0.6744,0.6748,106900000.0
2009-08-10 15:42:00,0.6748,0.6752,0.67455,0.6749,105800000.0
2009-08-10 15:43:00,0.675,0.6751,0.67455,0.6746,186600000.0
2009-08-10 15:44:00,0.67475,0.67475,0.67425,0.67435,130600000.0
2009-08-10 15:45:00,0.6743,0.675,0.67425,0.6748,263400000.0
2009-08-10 15:46:00,0.6748,0.6748,0.67435,0.67455,176900000.0
2009-08-10 15:47:00,0.6745,0.67465,0.67435,0.67435,149000000.0
2009-08-10 15:48:00,0.6744,0.6744,0.6741,0.6742,130900000.0
2009-08-10 15:49:00,0.6742,0.67435,0.67385,0.67425,244400000.0
2009-08-10 15:50:00,0.67425,0.67475,0.674,0.67435,180700000.0
2009-08-10 15:51:00,0.67415,0.6744,0.67395,0.674,146500000.0
2009-08-10 15:52:00,0.674,0.67445,0.67395,0.6742,162100000.0
2009-08-10 15:53:00,0.6742,0.6744,0.67405,0.67405,98400000.0
2009-08-10 15:54:00,0.67405,0.6744,0.67405,0.6744,86600000.0
2009-08-10 15:55:00,0.6744,0.6746,0.67425,0.6745,154000000.0
2009-08-10 15:56:00,0.6746,0.6748,0.67445,0.6746,210200000.0
2009-08-10 15:57:00,0.6746,0.6746,0.6743,0.6745,213900000.0
2009-08-10 15:58:00,0.67445,0.6749,0.67445,0.6748,27200000.0
2009-08-10 15:59:00,0.6749,0.6749,0.67425,0.67455,83700000.0
2009-08-10 16:00:00,0.6746,0.67465,0.67415,0.6744,138400000.0
2009-08-10 16:01:00,0.6745,0.67465,0.6742,0.67465,179600000.0
2009-08-10 16:02:00,0.6746,0.6748,0.67425,0.67425,186700000.0
2009-08-10 16:03:00,0.6743,0.67445,0.6742,0.67435,109500000.0
2009-08-10 16:04:00,0.67435,0.6745,0.674,0.674,91600000.0
2009-08-10 16:05:00,0.67395,0.6741,0.67375,0.6739,356500000.0
2009-08-10 16:06:00,0.6739,0.67395,0.6738,0.6738,247900000.0
2009-08-10 16:07:00,0.67375,0.6739,0.67375,0.6739,411600000.0
2009-08-10 16:08:00,0.6739,0.67395,0.67375,0.67385,518200000.0
2009-08-10 16:09:00,0.67385,0.6741,0.6738,0.6741,245300000.0
2009-08-10 16:10:00,0.6741,0.6744,0.67395,0.67395,277200000.0
2009-08-10 16:11:00,0.674,0.67445,0.6739,0.6743,254600000.0
2009-08-10 16:12:00,0.6743,0.6744,0.674,0.6743,162400000.0
2009-08-10 16:13:00,0.67435,0.6745,0.6743,0.67435,167400000.0
2009-08-10 16:14:00,0.6743,0.67435,0.67395,0.6742,142700000.0
2009-08-10 16:15:00,0.6742,0.6742,0.67405,0.67415,19100000.0
2009-08-10 16:16:00,0.6741,0.67435,0.67385,0.67395,176800000.0
2009-08-10 16:17:00,0.67395,0.6742,0.6738,0.67415,294500000.0
2009-08-10 16:18:00,0.67415,0.6742,0.6738,0.67385,259000000.0
2009-08-10 16:19:00,0.67385,0.67395,0.6738,0.6739,431200000.0
2009-08-10 16:20:00,0.6739,0.6741,0.6738,0.674,198600000.0
2009-08-10 16:21:00,0.674,0.67415,0.6738,0.6741,303400000.0
2009-08-10 16:22:00,0.6741,0.67425,0.6739,0.6741,228600000.0
2009-08-10 16:23:00,0.6741,0.6742,0.6739,0.6742,174800000.0
2009-08-10 16:24:00,0.6742,0.6744,0.67395,0.6744,125100000.0
2009-08-10 16:25:00,0.67435,0.6744,0.67405,0.6742,232900000.0
2009-08-10 16:26:00,0.6742,0.6745,0.67415,0.6743,186300000.0
2009-08-10 16:27:00,0.6743,0.67455,0.6741,0.6743,191800000.0
2009-08-10 16:28:00,0.67425,0.67455,0.6742,0.67455,208400000.0
2009-08-10 16:29:00,0.67455,0.675,0.67455,0.67495,53100000.0
2009-08-10 16:30:00,0.6749,0.6749,0.6747,0.6749,154100000.0
2009-08-10 16:31:00,0.6749,0.6755,0.67475,0.6755,233700000.0
2009-08-10 16:32:00,0.6755,0.6755,0.67515,0.67525,91000000.0
2009-08-10 16:33:00,0.67525,0.6755,0.67525,0.6754,102800000.0
2009-08-10 16:34:00,0.6754,0.67545,0.67525,0.6754,158300000.0
2009-08-10 16:35:00,0.6754,0.6754,0.6751,0.67525,255400000.0
2009-08-10 16:36:00,0.6753,0.6753,0.6751,0.6752,166700000.0
2009-08-10 16:37:00,0.6752,0.6752,0.6748,0.67485,45100000.0
2009-08-10 16:38:00,0.67485,0.6751,0.67485,0.675,146400000.0
2009-08-10 16:39:00,0.6751,0.6754,0.675,0.6754,154900000.0
2009-08-10 16:40:00,0.67525,0.6753,0.675,0.67505,251000000.0
2009-08-10 16:41:00,0.67505,0.6754,0.675,0.67515,215400000.0
2009-08-10 16:42:00,0.67515,0.6754,0.675,0.67505,155200000.0
2009-08-10 16:43:00,0.675,0.675,0.6748,0.67485,285900000.0
2009-08-10 16:44:00,0.67485,0.67515,0.67485,0.67505,259200000.0
2009-08-10 16:45:00,0.6751,0.67515,0.6749,0.67495,141800000.0
2009-08-10 16:46:00,0.67495,0.67505,0.6749,0.675,141700000.0
2009-08-10 16:47:00,0.675,0.6753,0.675,0.6753,176900001.0
2009-08-10 16:48:00,0.6753,0.67535,0.67525,0.6753,96600000.0
2009-08-10 16:49:00,0.6753,0.67535,0.6748,0.67485,212000001.0
2009-08-10 16:50:00,0.67485,0.6753,0.6748,0.6753,95700000.0
2009-08-10 16:51:00,0.6753,0.6756,0.67515,0.6754,102000000.0
2009-08-10 16:52:00,0.6754,0.67565,0.6754,0.67555,132400000.0
2009-08-10 16:53:00,0.67555,0.67575,0.6755,0.67555,124600000.0
2009-08-10 16:54:00,0.67555,0.67555,0.67525,0.6753,95500000.0
2009-08-10 16:55:00,0.6753,0.6753,0.67485,0.67485,258400000.0
2009-08-10 16:56:00,0.67485,0.675,0.67455,0.67465,127800000.0
2009-08-10 16:57:00,0.67465,0.67465,0.67445,0.6746,106300001.0
2009-08-10 16:58:00,0.6746,0.67485,0.6745,0.67475,226800000.0
2009-08-10 16:59:00,0.67475,0.67485,0.6743,0.6745,283999999.0
2009-08-10 17:00:00,0.6745,0.67495,0.6745,0.67485,96500000.0
2009-08-10 17:01:00,0.67485,0.67485,0.6747,0.67485,198600000.0
2009-08-10 17:02:00,0.67475,0.67485,0.6745,0.67465,221000000.0
2009-08-10 17:03:00,0.6746,0.67475,0.6745,0.6745,149900000.0
2009-08-10 17:04:00,0.67445,0.67455,0.6743,0.67445,185300000.0
2009-08-10 17:05:00,0.67425,0.67455,0.67415,0.6745,128500000.0
2009-08-10 17:06:00,0.67455,0.67455,0.6741,0.6741,183900000.0
2009-08-10 17:07:00,0.6741,0.6741,0.6738,0.6738,367100000.0
2009-08-10 17:08:00,0.6738,0.67395,0.6738,0.67395,301800000.0
2009-08-10 17:09:00,0.67395,0.674,0.6738,0.67385,351100000.0
2009-08-10 17:10:00,0.67385,0.67405,0.67385,0.67405,139900000.0
2009-08-10 17:11:00,0.67395,0.67395,0.6739,0.67395,70300000.0
2009-08-10 17:12:00,0.67395,0.6742,0.6739,0.6742,139100000.0
2009-08-10 17:13:00,0.6742,0.6742,0.67395,0.6741,33900000.0
2009-08-10 17:14:00,0.67395,0.674,0.6738,0.6739,233900001.0
2009-08-10 17:15:00,0.6739,0.67405,0.6738,0.674,343500000.0
2009-08-10 17:16:00,0.674,0.6744,0.674,0.67425,172500000.0
2009-08-10 17:17:00,0.6742,0.6742,0.6741,0.6742,55699999.0
2009-08-10 17:18:00,0.6742,0.67425,0.6741,0.6742,46300000.0
2009-08-10 17:19:00,0.6741,0.6743,0.6741,0.6742,44200000.0
2009-08-10 17:20:00,0.6742,0.6743,0.6741,0.6741,55100000.0
2009-08-10 17:21:00,0.6741,0.6741,0.6739,0.67395,167100000.0
2009-08-10 17:22:00,0.67395,0.674,0.6739,0.67395,116700000.0
2009-08-10 17:23:00,0.67395,0.67395,0.6737,0.6737,290900000.0
2009-08-10 17:24:00,0.6737,0.674,0.6737,0.674,135700000.0
2009-08-10 17:25:00,0.674,0.674,0.6739,0.674,26800000.0
2009-08-10 17:26:00,0.674,0.674,0.674,0.674,21000000.0
2009-08-10 17:27:00,0.674,0.67415,0.674,0.67415,61600000.0
2009-08-10 17:28:00,0.67415,0.6742,0.67395,0.6741,63300001.0
2009-08-10 17:29:00,0.6741,0.6741,0.67375,0.674,114400000.0
2009-08-10 17:30:00,0.6739,0.6742,0.6739,0.6742,92400000.0
2009-08-10 17:31:00,0.6742,0.67425,0.67385,0.674,49000000.0
2009-08-10 17:32:00,0.674,0.67415,0.674,0.67415,93800000.0
2009-08-10 17:33:00,0.67415,0.6742,0.67405,0.6741,84800000.0
2009-08-10 17:34:00,0.6741,0.6741,0.6741,0.6741,8000000.0
2009-08-10 17:35:00,0.6741,0.6742,0.6741,0.6742,122500000.0
2009-08-10 17:36:00,0.6742,0.6742,0.67405,0.6741,68499999.0
2009-08-10 17:37:00,0.6741,0.6742,0.6741,0.6741,46700000.0
2009-08-10 17:38:00,0.6741,0.6745,0.6741,0.6744,77100000.0
2009-08-10 17:39:00,0.6744,0.6748,0.6744,0.6748,130400000.0
2009-08-10 17:40:00,0.6747,0.6748,0.67455,0.67455,76000000.0
2009-08-10 17:41:00,0.67475,0.67475,0.67445,0.6745,99800000.0
2009-08-10 17:42:00,0.6745,0.67475,0.6744,0.6745,181499999.0
2009-08-10 17:43:00,0.67445,0.67475,0.67445,0.6745,201900000.0
2009-08-10 17:44:00,0.6745,0.67475,0.6745,0.6747,374000000.0
2009-08-10 17:45:00,0.6747,0.67495,0.6746,0.6747,254099999.0
2009-08-10 17:46:00,0.6747,0.67505,0.6746,0.67505,318700002.0
2009-08-10 17:47:00,0.67505,0.67505,0.6749,0.67505,111700000.0
2009-08-10 17:48:00,0.67495,0.67495,0.67475,0.67475,103400000.0
2009-08-10 17:49:00,0.6748,0.6748,0.6746,0.6746,123699999.0
2009-08-10 17:50:00,0.6746,0.67485,0.67455,0.6746,108600000.0
2009-08-10 17:51:00,0.6746,0.67495,0.6746,0.67485,207000000.0
2009-08-10 17:52:00,0.67485,0.675,0.6745,0.67475,230800000.0
2009-08-10 17:53:00,0.67475,0.67475,0.67455,0.67465,229499999.0
2009-08-10 17:54:00,0.67465,0.6747,0.6744,0.6745,128400000.0
2009-08-10 17:55:00,0.6745,0.6746,0.67435,0.6744,204800000.0
2009-08-10 17:56:00,0.67435,0.6747,0.67435,0.67465,267000000.0
2009-08-10 17:57:00,0.67465,0.675,0.6746,0.675,157800001.0
2009-08-10 17:58:00,0.675,0.6754,0.675,0.6754,65500000.0
2009-08-10 17:59:00,0.6754,0.6754,0.67515,0.6754,66500000.0
2009-08-10 18:00:00,0.6754,0.6754,0.675,0.675,118200000.0
2009-08-10 18:01:00,0.675,0.6752,0.675,0.6752,110300000.0
2009-08-10 18:02:00,0.6752,0.6754,0.67515,0.6754,49800000.0
2009-08-10 18:03:00,0.6754,0.6756,0.6754,0.6756,85000000.0
2009-08-10 18:04:00,0.6755,0.6756,0.6754,0.6756,122000000.0
2009-08-10 18:05:00,0.67555,0.67565,0.6754,0.6755,129300000.0
2009-08-10 18:06:00,0.6755,0.676,0.6754,0.676,91200000.0
2009-08-10 18:07:00,0.676,0.676,0.6758,0.676,196700000.0
2009-08-10 18:08:00,0.676,0.6761,0.6759,0.6761,104200000.0
2009-08-10 18:09:00,0.6761,0.6761,0.67575,0.6759,58100000.0
2009-08-10 18:10:00,0.6759,0.6762,0.6758,0.6762,40200000.0
2009-08-10 18:11:00,0.6762,0.67635,0.6761,0.6763,125300000.0
2009-08-10 18:12:00,0.6763,0.67645,0.6762,0.6763,219700000.0
2009-08-10 18:13:00,0.6763,0.6763,0.6758,0.6758,61000000.0
2009-08-10 18:14:00,0.6758,0.676,0.67575,0.676,37100000.0
2009-08-10 18:15:00,0.676,0.6761,0.6759,0.6759,35500000.0
2009-08-10 18:16:00,0.6759,0.676,0.67585,0.676,83000000.0
2009-08-10 18:17:00,0.676,0.676,0.676,0.676,20200000.0
2009-08-10 18:18:00,0.676,0.6763,0.676,0.6763,65800000.0
2009-08-10 18:19:00,0.6763,0.6763,0.676,0.676,116900000.0
2009-08-10 18:20:00,0.676,0.676,0.676,0.676,18200000.0
2009-08-10 18:21:00,0.676,0.676,0.6758,0.6759,37700000.0
2009-08-10 18:22:00,0.6759,0.6759,0.6759,0.6759,8100000.0
2009-08-10 18:23:00,0.6759,0.6759,0.6757,0.6757,29600000.0
2009-08-10 18:24:00,0.6757,0.6758,0.67565,0.67575,336100000.0
2009-08-10 18:25:00,0.67575,0.6758,0.67575,0.6758,48400000.0
2009-08-10 18:26:00,0.67585,0.6759,0.67585,0.6759,75700000.0
2009-08-10 18:27:00,0.67585,0.67585,0.67515,0.67525,83700000.0
2009-08-10 18:28:00,0.6752,0.6753,0.675,0.6751,133000000.0
2009-08-10 18:29:00,0.6751,0.6751,0.6749,0.6749,106600000.0
2009-08-10 18:30:00,0.6749,0.6753,0.6746,0.6751,189700000.0
2009-08-10 18:31:00,0.6752,0.6753,0.67495,0.67495,193500000.0
2009-08-10 18:32:00,0.67505,0.67505,0.6745,0.6746,286500000.0
2009-08-10 18:33:00,0.6746,0.67475,0.67455,0.67465,98000000.0
2009-08-10 18:34:00,0.6747,0.6748,0.67465,0.6748,47400000.0
2009-08-10 18:35:00,0.6748,0.6748,0.67465,0.6748,26700000.0
2009-08-10 18:36:00,0.6747,0.6748,0.67465,0.6747,42000000.0
2009-08-10 18:37:00,0.6747,0.6747,0.6742,0.6743,106400000.0
2009-08-10 18:38:00,0.67445,0.6746,0.6743,0.67445,176100000.0
2009-08-10 18:39:00,0.6745,0.6745,0.67445,0.67445,93300000.0
2009-08-10 18:40:00,0.6745,0.6749,0.67445,0.6749,129300000.0
2009-08-10 18:41:00,0.67485,0.675,0.6746,0.6747,228000000.0
2009-08-10 18:42:00,0.6747,0.6747,0.67465,0.67465,54300000.0
2009-08-10 18:43:00,0.67465,0.6748,0.6746,0.67465,253500000.0
2009-08-10 18:44:00,0.67465,0.6747,0.6746,0.6746,97600000.0
2009-08-10 18:45:00,0.67455,0.67495,0.6745,0.6748,155600000.0
2009-08-10 18:46:00,0.67465,0.67485,0.67465,0.6748,108800000.0
2009-08-10 18:47:00,0.6748,0.6751,0.67475,0.67505,68900000.0
2009-08-10 18:48:00,0.67505,0.6752,0.675,0.6752,108800000.0
2009-08-10 18:49:00,0.6752,0.67525,0.675,0.67515,87900000.0
2009-08-10 18:50:00,0.67515,0.6753,0.67505,0.6752,239200000.0
2009-08-10 18:51:00,0.6752,0.6757,0.6752,0.6757,71000000.0
2009-08-10 18:52:00,0.6757,0.67575,0.67535,0.6754,101400000.0
2009-08-10 18:53:00,0.6754,0.6761,0.67525,0.676,148300000.0
2009-08-10 18:54:00,0.676,0.6762,0.6757,0.6758,64000000.0
2009-08-10 18:55:00,0.6758,0.67585,0.6755,0.6756,52500000.0
2009-08-10 18:56:00,0.6756,0.6759,0.67555,0.6756,72300000.0
2009-08-10 18:57:00,0.6757,0.6757,0.6754,0.6754,56700000.0
2009-08-10 18:58:00,0.6753,0.6754,0.67495,0.6752,492999999.0
2009-08-10 18:59:00,0.6752,0.67525,0.6751,0.67515,459800003.0
2009-08-10 19:00:00,0.67515,0.67515,0.6748,0.675,193900000.0
2009-08-10 19:01:00,0.675,0.67515,0.675,0.67505,101200000.0
2009-08-10 19:02:00,0.6751,0.6751,0.67485,0.67485,42600000.0
2009-08-10 19:03:00,0.67485,0.675,0.67475,0.675,440400000.0
2009-08-10 19:04:00,0.675,0.675,0.67465,0.67465,162300000.0
2009-08-10 19:05:00,0.67455,0.67465,0.67455,0.67465,96000000.0
2009-08-10 19:06:00,0.67465,0.67465,0.67455,0.67455,118700000.0
2009-08-10 19:07:00,0.67455,0.67475,0.67435,0.67445,207300000.0
2009-08-10 19:08:00,0.67445,0.67455,0.67435,0.6744,231000000.0
2009-08-10 19:09:00,0.6744,0.67465,0.67425,0.6743,237000000.0
2009-08-10 19:10:00,0.6743,0.6743,0.67405,0.67425,133700000.0
2009-08-10 19:11:00,0.6741,0.67435,0.6739,0.67425,223500000.0
2009-08-10 19:12:00,0.6743,0.6745,0.6742,0.6743,230400000.0
2009-08-10 19:13:00,0.6744,0.6744,0.6743,0.6744,57300000.0
2009-08-10 19:14:00,0.67445,0.67445,0.67445,0.67445,57000000.0
2009-08-10 19:15:00,0.67445,0.67445,0.67425,0.6743,303299999.0
2009-08-10 19:16:00,0.6743,0.67445,0.6741,0.67425,101300000.0
2009-08-10 19:17:00,0.67415,0.67425,0.6741,0.6741,71500000.0
2009-08-10 19:18:00,0.674,0.674,0.6735,0.67365,89700000.0
2009-08-10 19:19:00,0.67355,0.67375,0.67355,0.67375,66700000.0
2009-08-10 19:20:00,0.6737,0.6737,0.67315,0.6733,70000000.0
2009-08-10 19:21:00,0.67325,0.67365,0.67325,0.6734,93500000.0
2009-08-10 19:22:00,0.67345,0.6736,0.6734,0.6735,303500000.0
2009-08-10 19:23:00,0.6735,0.6735,0.6734,0.67345,106900000.0
2009-08-10 19:24:00,0.6735,0.67355,0.67345,0.67345,105000000.0
2009-08-10 19:25:00,0.6735,0.6735,0.67335,0.67345,146300000.0
2009-08-10 19:26:00,0.6735,0.6735,0.67345,0.6735,181100000.0
2009-08-10 19:27:00,0.6735,0.6736,0.6735,0.6736,48400000.0
2009-08-10 19:28:00,0.67355,0.67365,0.67355,0.67365,63800000.0
2009-08-10 19:29:00,0.67365,0.67415,0.67365,0.67405,129000000.0
2009-08-10 19:30:00,0.67425,0.67425,0.67405,0.67405,59300000.0
2009-08-10 19:31:00,0.67405,0.6741,0.67405,0.6741,43400000.0
2009-08-10 19:32:00,0.6741,0.6742,0.6741,0.6742,28100000.0
2009-08-10 19:33:00,0.6742,0.6747,0.6742,0.6744,49900000.0
2009-08-10 19:34:00,0.6744,0.67455,0.6744,0.6745,5000000.0
2009-08-10 19:35:00,0.6745,0.6745,0.6745,0.6745,4200000.0
2009-08-10 19:36:00,0.6745,0.6747,0.6745,0.6745,74600000.0
2009-08-10 19:37:00,0.67445,0.6745,0.6739,0.6739,72800000.0
2009-08-10 19:38:00,0.6739,0.6739,0.67375,0.67385,66900000.0
2009-08-10 19:39:00,0.67385,0.67385,0.6736,0.6736,18200000.0
2009-08-10 19:40:00,0.6737,0.6737,0.6736,0.6736,10200000.0
2009-08-10 19:41:00,0.6737,0.6738,0.6736,0.6738,33400000.0
2009-08-10 19:42:00,0.6738,0.6739,0.6736,0.6737,28700000.0
2009-08-10 19:43:00,0.6738,0.6739,0.6738,0.67385,11600000.0
2009-08-10 19:44:00,0.67385,0.6742,0.6738,0.6742,75400000.0
2009-08-10 19:45:00,0.6743,0.6745,0.67415,0.6744,27000000.0
2009-08-10 19:46:00,0.6743,0.6743,0.6739,0.674,87500000.0
2009-08-10 19:47:00,0.674,0.6741,0.6739,0.674,150000000.0
2009-08-10 19:48:00,0.674,0.674,0.6737,0.6737,61600000.0
2009-08-10 19:49:00,0.67365,0.6739,0.67365,0.67365,20400000.0
2009-08-10 19:50:00,0.6737,0.6739,0.67365,0.6739,21800000.0
2009-08-10 19:51:00,0.6738,0.6738,0.6736,0.67365,115700000.0
2009-08-10 19:52:00,0.67365,0.6737,0.67345,0.6737,195400000.0
2009-08-10 19:53:00,0.6736,0.67365,0.6734,0.67355,86700000.0
2009-08-10 19:54:00,0.67355,0.67355,0.6734,0.67345,37100000.0
2009-08-10 19:55:00,0.67345,0.67345,0.6732,0.6732,31800000.0
2009-08-10 19:56:00,0.6731,0.6733,0.6731,0.6731,41100000.0
2009-08-10 19:57:00,0.6731,0.6731,0.6729,0.6731,95400000.0
2009-08-10 19:58:00,0.6731,0.6731,0.67295,0.673,20300000.0
2009-08-10 19:59:00,0.6729,0.673,0.6729,0.6729,219700000.0
2009-08-10 20:00:00,0.6729,0.6729,0.6729,0.6729,183800000.0
2009-08-10 20:01:00,0.6729,0.67295,0.6729,0.67295,87100000.0
2009-08-10 20:02:00,0.67295,0.67295,0.67285,0.6729,121400000.0
2009-08-10 20:03:00,0.6729,0.6731,0.6729,0.673,87800000.0
2009-08-10 20:04:00,0.6731,0.6731,0.673,0.67305,145400000.0
2009-08-10 20:05:00,0.6731,0.6731,0.67305,0.67305,54900000.0
2009-08-10 20:06:00,0.67305,0.6737,0.67305,0.6737,37000000.0
2009-08-10 20:07:00,0.67375,0.6738,0.67365,0.6737,112600000.0
2009-08-10 20:08:00,0.6738,0.674,0.6736,0.6738,34700000.0
2009-08-10 20:09:00,0.6738,0.6738,0.6737,0.6738,14000000.0
2009-08-10 20:10:00,0.6737,0.6738,0.6737,0.6737,8000000.0
2009-08-10 20:11:00,0.6738,0.6738,0.6737,0.6737,4000000.0
2009-08-10 20:12:00,0.6738,0.6738,0.6737,0.6737,13300000.0
2009-08-10 20:13:00,0.6737,0.6738,0.6734,0.6734,32500000.0
2009-08-10 20:14:00,0.6735,0.6735,0.6733,0.6734,24700000.0
2009-08-10 20:15:00,0.67335,0.6734,0.6733,0.67335,28500000.0
2009-08-10 20:16:00,0.67335,0.6734,0.673,0.673,61600000.0
2009-08-10 20:17:00,0.673,0.673,0.6729,0.6729,67100000.0
2009-08-10 20:18:00,0.673,0.67315,0.6729,0.673,41000000.0
2009-08-10 20:19:00,0.673,0.6732,0.67295,0.6732,9700000.0
2009-08-10 20:20:00,0.6731,0.6732,0.673,0.67315,43400000.0
2009-08-10 20:21:00,0.6732,0.67325,0.6731,0.6731,56100000.0
2009-08-10 20:22:00,0.6731,0.6734,0.6731,0.6734,64200000.0
2009-08-10 20:23:00,0.6734,0.6736,0.6733,0.6735,39500000.0
2009-08-10 20:24:00,0.6735,0.6735,0.6733,0.6734,29000000.0
2009-08-10 20:25:00,0.6732,0.6733,0.67305,0.6732,123900000.0
2009-08-10 20:26:00,0.6731,0.6734,0.6731,0.6734,14900000.0
2009-08-10 20:27:00,0.6733,0.6733,0.67305,0.6733,128100000.0
2009-08-10 20:28:00,0.6733,0.6733,0.67315,0.6732,17100000.0
2009-08-10 20:29:00,0.6732,0.6732,0.6731,0.6731,52800000.0
2009-08-10 20:30:00,0.6731,0.67325,0.6731,0.6732,33200000.0
2009-08-10 20:31:00,0.6731,0.6731,0.67305,0.67305,11000000.0
2009-08-10 20:32:00,0.67305,0.6732,0.673,0.673,22000000.0
2009-08-10 20:33:00,0.673,0.6731,0.673,0.6731,9000000.0
2009-08-10 20:34:00,0.673,0.6733,0.673,0.6733,17100000.0
2009-08-10 20:35:00,0.6733,0.6733,0.6731,0.6733,14900000.0
2009-08-10 20:36:00,0.6733,0.6733,0.6732,0.6733,16000000.0
2009-08-10 20:37:00,0.6732,0.6733,0.6732,0.6732,7000000.0
2009-08-10 20:38:00,0.6733,0.6733,0.67305,0.67305,26200000.0
2009-08-10 20:39:00,0.6731,0.6731,0.6731,0.6731,5200000.0
2009-08-10 20:40:00,0.6731,0.6731,0.67305,0.67305,55600000.0
2009-08-10 20:41:00,0.6731,0.6733,0.6731,0.6732,17600000.0
2009-08-10 20:42:00,0.6732,0.6736,0.6732,0.6736,22000000.0
2009-08-10 20:43:00,0.6735,0.6736,0.67345,0.6735,43200000.0
2009-08-10 20:44:00,0.67355,0.67355,0.67335,0.67335,27100000.0
2009-08-10 20:45:00,0.67335,0.67365,0.6733,0.67365,107100000.0
2009-08-10 20:46:00,0.67365,0.6737,0.67355,0.67355,35000000.0
2009-08-10 20:47:00,0.6736,0.6737,0.67355,0.67365,64400000.0
2009-08-10 20:48:00,0.6737,0.6737,0.67365,0.6737,8200000.0
2009-08-10 20:49:00,0.6736,0.674,0.6736,0.674,59300000.0
2009-08-10 20:50:00,0.67395,0.6741,0.6739,0.67395,64000000.0
2009-08-10 20:51:00,0.674,0.67435,0.674,0.6743,26100000.0
2009-08-10 20:52:00,0.67435,0.67435,0.6741,0.6741,149400000.0
2009-08-10 20:53:00,0.6741,0.6741,0.6741,0.6741,13000000.0
2009-08-10 20:54:00,0.6741,0.6742,0.674,0.6741,34300000.0
2009-08-10 20:55:00,0.6741,0.67445,0.67405,0.6744,59500000.0
2009-08-10 20:56:00,0.6744,0.67475,0.6744,0.6747,48500000.0
2009-08-10 20:57:00,0.6748,0.67535,0.67475,0.6751,205600000.0
2009-08-10 20:58:00,0.6752,0.6752,0.6747,0.6748,41600000.0
2009-08-10 20:59:00,0.67445,0.6748,0.67445,0.6747,69800000.0
2009-08-10 21:00:00,0.6747,0.6751,0.67465,0.6751,58300000.0
2009-08-10 21:01:00,0.67505,0.6755,0.67505,0.6754,78500000.0
2009-08-10 21:02:00,0.6754,0.67575,0.6754,0.67555,74700000.0
2009-08-10 21:03:00,0.6756,0.67625,0.6756,0.67625,308800000.0
2009-08-10 21:04:00,0.67625,0.67625,0.676,0.67625,200700000.0
2009-08-10 21:05:00,0.6764,0.6764,0.67575,0.6761,266300000.0
2009-08-10 21:06:00,0.6761,0.67625,0.676,0.6761,114700000.0
2009-08-10 21:07:00,0.6761,0.67615,0.676,0.6761,87700000.0
2009-08-10 21:08:00,0.6761,0.6761,0.6757,0.6759,77000000.0
2009-08-10 21:09:00,0.6759,0.6759,0.67585,0.6759,41900000.0
2009-08-10 21:10:00,0.6759,0.6759,0.6752,0.67525,228700000.0
2009-08-10 21:11:00,0.6753,0.6754,0.6753,0.6753,54900000.0
2009-08-10 21:12:00,0.67525,0.6759,0.67525,0.67555,85900000.0
2009-08-10 21:13:00,0.67555,0.67555,0.67545,0.6755,59600000.0
2009-08-10 21:14:00,0.6755,0.6755,0.6754,0.67545,53000000.0
2009-08-10 21:15:00,0.6754,0.67545,0.67485,0.6754,276200000.0
2009-08-10 21:16:00,0.6754,0.6754,0.67535,0.67535,34300000.0
2009-08-10 21:17:00,0.67525,0.67525,0.67525,0.67525,45300000.0
2009-08-10 21:18:00,0.67525,0.67525,0.67495,0.675,70200000.0
2009-08-10 21:19:00,0.6749,0.675,0.6748,0.6749,42600000.0
2009-08-10 21:20:00,0.6749,0.67515,0.6749,0.6749,106500000.0
2009-08-10 21:21:00,0.6749,0.6751,0.6749,0.6751,67800000.0
2009-08-10 21:22:00,0.6751,0.6751,0.67475,0.67505,136000000.0
2009-08-10 21:23:00,0.67505,0.67505,0.67485,0.6749,97900000.0
2009-08-10 21:24:00,0.67485,0.67505,0.67485,0.67505,34700000.0
2009-08-10 21:25:00,0.67505,0.67515,0.67505,0.6751,25700000.0
2009-08-10 21:26:00,0.6751,0.6752,0.6751,0.6752,13500000.0
2009-08-10 21:27:00,0.6752,0.67545,0.6752,0.67535,87200000.0
2009-08-10 21:28:00,0.67535,0.67535,0.6753,0.6753,12500000.0
2009-08-10 21:29:00,0.67545,0.67545,0.67545,0.67545,1000000.0
2009-08-10 21:30:00,0.67545,0.67545,0.6752,0.6752,92400000.0
2009-08-10 21:31:00,0.6752,0.67525,0.6752,0.67525,29400000.0
2009-08-10 21:32:00,0.6752,0.6753,0.6749,0.675,57200000.0
2009-08-10 21:33:00,0.675,0.6752,0.675,0.6752,46200000.0
2009-08-10 21:34:00,0.6752,0.6752,0.6752,0.6752,7000000.0
2009-08-10 21:35:00,0.6752,0.6753,0.675,0.6753,23000000.0
2009-08-10 21:36:00,0.6753,0.6753,0.67475,0.6752,32700000.0
2009-08-10 21:37:00,0.6752,0.6752,0.6752,0.6752,15000000.0
2009-08-10 21:38:00,0.675,0.6752,0.675,0.6752,21000000.0
2009-08-10 21:39:00,0.6752,0.6752,0.6749,0.675,13800000.0
2009-08-10 21:40:00,0.675,0.6752,0.675,0.6752,31800000.0
2009-08-10 21:41:00,0.67525,0.6753,0.67515,0.67525,135200000.0
2009-08-10 21:42:00,0.67525,0.67525,0.6752,0.6752,3600000.0
2009-08-10 21:43:00,0.67525,0.67525,0.67525,0.67525,3200000.0
2009-08-10 21:44:00,0.67525,0.67525,0.67525,0.67525,19100000.0
2009-08-10 21:45:00,0.67525,0.67565,0.6752,0.67565,157600000.0
2009-08-10 21:46:00,0.67565,0.67575,0.67535,0.6757,77300000.0
2009-08-10 21:47:00,0.67585,0.6759,0.6758,0.6758,19200000.0
2009-08-10 21:48:00,0.6758,0.676,0.6758,0.67595,40100000.0
2009-08-10 21:49:00,0.67605,0.67635,0.67595,0.6762,50400000.0
2009-08-10 21:50:00,0.6763,0.6764,0.67585,0.6761,33700000.0
2009-08-10 21:51:00,0.676,0.67625,0.676,0.67625,26800000.0
2009-08-10 21:52:00,0.67625,0.67635,0.67565,0.67565,71200000.0
2009-08-10 21:53:00,0.6757,0.6757,0.67545,0.67545,29200000.0
2009-08-10 21:54:00,0.67545,0.67575,0.67545,0.67575,27000000.0
2009-08-10 21:55:00,0.6758,0.6758,0.6758,0.6758,2000000.0
2009-08-10 21:56:00,0.6758,0.6758,0.6758,0.6758,4700000.0
2009-08-10 21:57:00,0.67575,0.67595,0.67575,0.6759,18500000.0
2009-08-10 21:58:00,0.67575,0.67575,0.67575,0.67575,10600000.0
2009-08-10 21:59:00,0.67575,0.6759,0.67575,0.67575,38000000.0
2009-08-10 22:00:00,0.67575,0.6759,0.67575,0.6759,15800000.0
2009-08-10 22:01:00,0.67605,0.6761,0.67605,0.67605,7900000.0
2009-08-10 22:02:00,0.6761,0.6761,0.6761,0.6761,3200000.0
2009-08-10 22:03:00,0.67591,0.67597,0.67576,0.67577,40700000.0
2009-08-10 22:04:00,0.6762,0.6763,0.6762,0.6763,34800000.0
2009-08-10 22:05:00,0.6763,0.67645,0.6763,0.67645,6800000.0
2009-08-10 22:06:00,0.6765,0.6765,0.6764,0.6764,4600000.0
2009-08-10 22:07:00,0.6764,0.67655,0.6764,0.6765,48400000.0
2009-08-10 22:08:00,0.67655,0.67655,0.67655,0.67655,4000000.0
2009-08-10 22:09:00,0.67655,0.67655,0.67645,0.67645,8400000.0
2009-08-10 22:10:00,0.6765,0.677,0.67645,0.6767,121300001.0
2009-08-10 22:11:00,0.67675,0.67685,0.67675,0.67685,38200000.0
2009-08-10 22:12:00,0.67685,0.67685,0.6767,0.6767,30800000.0
2009-08-10 22:13:00,0.6767,0.6767,0.6765,0.6765,14600000.0
2009-08-10 22:14:00,0.6765,0.6766,0.6765,0.6766,14800000.0
2009-08-10 22:15:00,0.6766,0.6766,0.6766,0.6766,3700000.0
2009-08-10 22:16:00,0.6766,0.6766,0.6766,0.6766,7400000.0
2009-08-10 22:17:00,0.6766,0.6766,0.6766,0.6766,3700000.0
2009-08-10 22:18:00,0.6766,0.6766,0.6766,0.6766,18500000.0
2009-08-10 22:19:00,0.6766,0.6766,0.67655,0.67655,21700000.0
2009-08-10 22:20:00,0.67655,0.6766,0.67655,0.6766,14800000.0
2009-08-10 22:21:00,0.6766,0.6766,0.6766,0.6766,3700000.0
2009-08-10 22:22:00,0.6766,0.6766,0.6765,0.6765,25500000.0
2009-08-10 22:23:00,0.67608,0.67627,0.67602,0.67621,36600000.0
2009-08-10 22:24:00,0.6765,0.6765,0.67645,0.6765,34100000.0
2009-08-10 22:25:00,0.67645,0.6765,0.67645,0.6765,23400000.0
2009-08-10 22:26:00,0.67645,0.6765,0.67635,0.67635,98600000.0
2009-08-10 22:27:00,0.6764,0.6764,0.67635,0.67635,19100000.0
2009-08-10 22:28:00,0.67615,0.67615,0.67603,0.67603,6000000.0
2009-08-10 22:29:00,0.6764,0.6768,0.6764,0.6768,39500000.0
2009-08-10 22:30:00,0.6767,0.67685,0.6767,0.6768,23100000.0
2009-08-10 22:31:00,0.67655,0.67671,0.67634,0.67664,49700000.0
2009-08-10 22:32:00,0.67655,0.67676,0.67651,0.67659,25800000.0
2009-08-10 22:33:00,0.67656,0.67656,0.67639,0.67648,32000000.0
2009-08-10 22:34:00,0.6768,0.67685,0.6768,0.67685,13200000.0
2009-08-10 22:35:00,0.67685,0.67685,0.6768,0.67685,10800000.0
2009-08-10 22:36:00,0.6768,0.6768,0.67675,0.67675,17200000.0
2009-08-10 22:37:00,0.67675,0.6768,0.6767,0.6767,60300000.0
2009-08-10 22:38:00,0.6769,0.6769,0.67655,0.67675,56700000.0
2009-08-10 22:39:00,0.67675,0.67675,0.6764,0.6764,39700000.0
2009-08-10 22:40:00,0.6764,0.6766,0.6764,0.67645,19500000.0
2009-08-10 22:41:00,0.67645,0.67645,0.6764,0.6764,34500000.0
2009-08-10 22:42:00,0.6764,0.6764,0.6763,0.6763,37900000.0
2009-08-10 22:43:00,0.6763,0.6763,0.6763,0.6763,9400000.0
2009-08-10 22:44:00,0.67635,0.6765,0.67635,0.6765,24700000.0
2009-08-10 22:45:00,0.67645,0.67645,0.67645,0.67645,16700000.0
2009-08-10 22:46:00,0.67645,0.67645,0.67645,0.67645,5300000.0
2009-08-10 22:47:00,0.6765,0.6767,0.6765,0.6766,62900000.0
2009-08-10 22:48:00,0.6766,0.67675,0.67655,0.6767,66400000.0
2009-08-10 22:49:00,0.6767,0.67675,0.6766,0.6766,25200000.0
2009-08-10 22:50:00,0.6766,0.6767,0.6763,0.6764,93500000.0
2009-08-10 22:51:00,0.6765,0.67655,0.6765,0.67655,22200000.0
2009-08-10 22:52:00,0.6765,0.6765,0.6765,0.6765,7400000.0
2009-08-10 22:53:00,0.67655,0.67665,0.67655,0.67665,36700000.0
2009-08-10 22:54:00,0.6767,0.6767,0.67665,0.67665,18700000.0
2009-08-10 22:55:00,0.67652,0.67659,0.67646,0.67653,33800000.0
2009-08-10 22:56:00,0.6766,0.6766,0.6766,0.6766,2300000.0
2009-08-10 22:57:00,0.67655,0.67655,0.67635,0.6765,28600000.0
2009-08-10 22:58:00,0.67645,0.6765,0.67645,0.6765,44800000.0
2009-08-10 22:59:00,0.6765,0.67675,0.6763,0.6764,144800000.0
2009-08-10 23:00:00,0.67635,0.6764,0.67635,0.6764,38900000.0
2009-08-10 23:01:00,0.6764,0.6764,0.6764,0.6764,13200000.0
2009-08-10 23:02:00,0.6764,0.6765,0.6764,0.6765,35400000.0
2009-08-10 23:03:00,0.6765,0.6765,0.6764,0.6765,18400000.0
2009-08-10 23:04:00,0.6765,0.6765,0.6765,0.6765,2000000.0
2009-08-10 23:05:00,0.6765,0.6765,0.6765,0.6765,3200000.0
2009-08-10 23:06:00,0.6765,0.6765,0.67645,0.67645,8200000.0
2009-08-10 23:07:00,0.67645,0.67645,0.67645,0.67645,2400000.0
2009-08-10 23:08:00,0.67594,0.6761,0.67575,0.67601,62600000.0
2009-08-10 23:09:00,0.6764,0.6764,0.6762,0.6762,8800000.0
2009-08-10 23:10:00,0.6761,0.6764,0.6761,0.6763,42300000.0
2009-08-10 23:11:00,0.6763,0.6763,0.6761,0.6763,10200000.0
2009-08-10 23:12:00,0.6763,0.6763,0.67555,0.6758,37400000.0
2009-08-10 23:13:00,0.6759,0.676,0.67565,0.67585,29800000.0
2009-08-10 23:14:00,0.67545,0.67569,0.67536,0.67568,62300000.0
2009-08-10 23:15:00,0.67585,0.6759,0.67585,0.6759,8500000.0
2009-08-10 23:16:00,0.67595,0.676,0.67585,0.67585,58300000.0
2009-08-10 23:17:00,0.67575,0.67575,0.6756,0.6756,18500000.0
2009-08-10 23:18:00,0.6756,0.6756,0.6751,0.67545,52000000.0
2009-08-10 23:19:00,0.6755,0.67575,0.6754,0.67575,97000000.0
2009-08-10 23:20:00,0.67575,0.67575,0.67575,0.67575,3700000.0
2009-08-10 23:21:00,0.6757,0.6757,0.6757,0.6757,4900000.0
2009-08-10 23:22:00,0.6757,0.6757,0.6757,0.6757,5800000.0
2009-08-10 23:23:00,0.6757,0.6757,0.6757,0.6757,1000000.0
2009-08-10 23:24:00,0.6757,0.6757,0.67555,0.67555,7100000.0
2009-08-10 23:25:00,0.67555,0.67555,0.67555,0.67555,4700000.0
2009-08-10 23:26:00,0.67555,0.67555,0.67555,0.67555,10600000.0
2009-08-10 23:27:00,0.67521,0.67523,0.67505,0.67509,40900000.0
2009-08-10 23:28:00,0.67555,0.67565,0.67555,0.67565,6500000.0
2009-08-10 23:29:00,0.67565,0.6757,0.67565,0.67565,17000000.0
2009-08-10 23:30:00,0.6757,0.6757,0.6757,0.6757,7400000.0
2009-08-10 23:31:00,0.67538,0.67552,0.67538,0.67538,58600000.0
2009-08-10 23:32:00,0.67565,0.67565,0.67565,0.67565,11900000.0
2009-08-10 23:33:00,0.67565,0.67615,0.6756,0.67615,80800000.0
2009-08-10 23:34:00,0.6762,0.6766,0.67595,0.67635,53100000.0
2009-08-10 23:35:00,0.67635,0.67635,0.67635,0.67635,5000000.0
2009-08-10 23:36:00,0.67635,0.67645,0.67635,0.67635,6000000.0
2009-08-10 23:37:00,0.67645,0.6766,0.67645,0.6766,15200000.0
2009-08-10 23:38:00,0.6766,0.6767,0.6766,0.6767,11900000.0
2009-08-10 23:39:00,0.67675,0.67675,0.67675,0.67675,2000000.0
2009-08-10 23:40:00,0.67675,0.6768,0.67675,0.6768,4700000.0
2009-08-10 23:41:00,0.6769,0.6769,0.6769,0.6769,10800000.0
2009-08-10 23:42:00,0.6769,0.6769,0.6769,0.6769,1500000.0
2009-08-10 23:43:00,0.6769,0.6769,0.6769,0.6769,1300000.0
2009-08-10 23:44:00,0.6769,0.67695,0.6769,0.6769,4000000.0
2009-08-10 23:45:00,0.6769,0.67695,0.67685,0.6769,5000000.0
2009-08-10 23:46:00,0.6768,0.67685,0.67675,0.67685,6000000.0
2009-08-10 23:47:00,0.67685,0.67685,0.67675,0.67675,2000000.0
2009-08-10 23:48:00,0.67675,0.67685,0.6767,0.67685,11900000.0
2009-08-10 23:49:00,0.67675,0.6768,0.67675,0.67675,7000000.0
2009-08-10 23:50:00,0.6767,0.6767,0.6767,0.6767,1000000.0
2009-08-10 23:51:00,0.6767,0.6767,0.6764,0.67645,17200000.0
2009-08-10 23:52:00,0.6764,0.67645,0.6764,0.67645,4000000.0
2009-08-10 23:53:00,0.6764,0.6764,0.6764,0.6764,1000000.0
2009-08-10 23:54:00,0.67635,0.6764,0.67635,0.6764,2000000.0
2009-08-10 23:55:00,0.6764,0.67645,0.676,0.67635,96800000.0
2009-08-10 23:56:00,0.67655,0.67665,0.67655,0.67655,34600000.0
2009-08-10 23:57:00,0.67655,0.67665,0.67655,0.67665,11300000.0
2009-08-10 23:58:00,0.6766,0.6766,0.6766,0.6766,5500000.0
2009-08-10 23:59:00,0.6766,0.6766,0.67655,0.67655,3500000.0
2009-08-11 00:00:00,0.67655,0.67655,0.67645,0.67655,35200000.0
2009-08-11 00:01:00,0.67655,0.6766,0.67645,0.6766,63800000.0
2009-08-11 00:02:00,0.67665,0.67665,0.6765,0.6765,14800000.0
2009-08-11 00:03:00,0.67645,0.6765,0.6764,0.6765,59900000.0
2009-08-11 00:04:00,0.67655,0.67655,0.6764,0.6764,114700000.0
2009-08-11 00:05:00,0.67645,0.67665,0.67645,0.67665,13200000.0
2009-08-11 00:06:00,0.67665,0.6767,0.67665,0.6767,39600000.0
2009-08-11 00:07:00,0.67675,0.67675,0.6767,0.6767,14600000.0
2009-08-11 00:08:00,0.6767,0.6767,0.67665,0.67665,7200000.0
2009-08-11 00:09:00,0.67665,0.67665,0.6766,0.6766,6400000.0
2009-08-11 00:10:00,0.6766,0.6766,0.6766,0.6766,21000000.0
2009-08-11 00:11:00,0.67655,0.6766,0.67655,0.67655,56000000.0
2009-08-11 00:12:00,0.6765,0.6765,0.6762,0.6762,31400000.0
2009-08-11 00:13:00,0.6762,0.6762,0.6761,0.67615,158200000.0
2009-08-11 00:14:00,0.67615,0.67615,0.6761,0.6761,8900000.0
2009-08-11 00:15:00,0.6761,0.6761,0.6756,0.67575,76900000.0
2009-08-11 00:16:00,0.67585,0.67595,0.67585,0.67585,29800000.0
2009-08-11 00:17:00,0.67585,0.67585,0.67585,0.67585,4800000.0
2009-08-11 00:18:00,0.67595,0.6761,0.6758,0.6759,44400000.0
2009-08-11 00:19:00,0.6759,0.6759,0.6759,0.6759,4400000.0
2009-08-11 00:20:00,0.6758,0.676,0.6758,0.67595,70000000.0
2009-08-11 00:21:00,0.676,0.67605,0.676,0.67605,12400000.0
2009-08-11 00:22:00,0.67605,0.6761,0.6758,0.67585,56100000.0
2009-08-11 00:23:00,0.676,0.6761,0.67595,0.676,63600000.0
2009-08-11 00:24:00,0.67595,0.676,0.67595,0.676,15600000.0
2009-08-11 00:25:00,0.67595,0.67605,0.67595,0.67605,12000000.0
2009-08-11 00:26:00,0.676,0.676,0.676,0.676,18000000.0
2009-08-11 00:27:00,0.676,0.676,0.67595,0.67595,25200000.0
2009-08-11 00:28:00,0.67595,0.67595,0.67595,0.67595,8000000.0
2009-08-11 00:29:00,0.67595,0.67595,0.67595,0.67595,9600000.0
2009-08-11 00:30:00,0.67595,0.67595,0.67595,0.67595,13600000.0
2009-08-11 00:31:00,0.6759,0.6759,0.6759,0.6759,1000000.0
2009-08-11 00:32:00,0.6759,0.6759,0.6759,0.6759,2400000.0
2009-08-11 00:33:00,0.67585,0.67605,0.67585,0.67605,41500000.0
2009-08-11 00:34:00,0.67625,0.67625,0.67595,0.67595,20500000.0
2009-08-11 00:35:00,0.676,0.676,0.676,0.676,19200000.0
2009-08-11 00:36:00,0.676,0.676,0.67595,0.676,22000000.0
2009-08-11 00:37:00,0.676,0.676,0.67595,0.67595,34600000.0
2009-08-11 00:38:00,0.6759,0.6759,0.67585,0.67585,30500000.0
2009-08-11 00:39:00,0.6753,0.67568,0.67528,0.67568,8300000.0
2009-08-11 00:40:00,0.67582,0.67583,0.6755,0.67554,22400000.0
2009-08-11 00:41:00,0.67555,0.67557,0.67547,0.67557,10300000.0
2009-08-11 00:42:00,0.67564,0.67581,0.6756,0.67574,29300000.0
2009-08-11 00:43:00,0.67585,0.67585,0.67585,0.67585,1600000.0
2009-08-11 00:44:00,0.67585,0.6759,0.6758,0.6758,32700000.0
2009-08-11 00:45:00,0.6758,0.6758,0.6758,0.6758,20800000.0
2009-08-11 00:46:00,0.6758,0.6758,0.6758,0.6758,22400000.0
2009-08-11 00:47:00,0.6758,0.6758,0.6758,0.6758,6000000.0
2009-08-11 00:48:00,0.6758,0.67585,0.6757,0.6758,88600000.0
2009-08-11 00:49:00,0.67585,0.67595,0.67585,0.67595,16400000.0
2009-08-11 00:50:00,0.67595,0.67595,0.67595,0.67595,4800000.0
2009-08-11 00:51:00,0.6759,0.6759,0.6759,0.6759,5200000.0
2009-08-11 00:52:00,0.6759,0.676,0.67585,0.67585,45200000.0
2009-08-11 00:53:00,0.676,0.67605,0.6759,0.67595,47200000.0
2009-08-11 00:54:00,0.6759,0.67595,0.6759,0.6759,29200000.0
2009-08-11 00:55:00,0.67585,0.67588,0.67577,0.6758,15600000.0
2009-08-11 00:56:00,0.67588,0.67588,0.67539,0.67569,14000000.0
2009-08-11 00:57:00,0.67595,0.67615,0.67595,0.6761,16400000.0
2009-08-11 00:58:00,0.6761,0.6761,0.6759,0.6759,32400000.0
2009-08-11 00:59:00,0.6759,0.6759,0.67565,0.67585,25500000.0
2009-08-11 01:00:00,0.67595,0.676,0.6757,0.67575,39300000.0
2009-08-11 01:01:00,0.6757,0.6759,0.6757,0.6759,7900000.0
2009-08-11 01:02:00,0.67585,0.67585,0.67585,0.67585,2000000.0
2009-08-11 01:03:00,0.67585,0.67585,0.67585,0.67585,1000000.0
2009-08-11 01:04:00,0.6758,0.6758,0.6758,0.6758,4400000.0
2009-08-11 01:05:00,0.6758,0.6758,0.6757,0.6757,21100000.0
2009-08-11 01:06:00,0.6757,0.6758,0.67565,0.67565,33300000.0
2009-08-11 01:07:00,0.67555,0.6757,0.67555,0.6757,16200000.0
2009-08-11 01:08:00,0.67565,0.67565,0.6753,0.6755,48900000.0
2009-08-11 01:09:00,0.6755,0.67565,0.6755,0.6755,15500000.0
2009-08-11 01:10:00,0.6755,0.6755,0.6753,0.6753,7600000.0
2009-08-11 01:11:00,0.6753,0.67565,0.6753,0.67535,31800000.0
2009-08-11 01:12:00,0.67535,0.67535,0.67535,0.67535,1000000.0
2009-08-11 01:13:00,0.67524,0.67525,0.67489,0.67518,10400000.0
2009-08-11 01:14:00,0.67535,0.6754,0.67535,0.6754,4400000.0
2009-08-11 01:15:00,0.6754,0.6755,0.6754,0.67545,14000000.0
2009-08-11 01:16:00,0.67545,0.67545,0.6754,0.67545,6000000.0
2009-08-11 01:17:00,0.67535,0.6755,0.67535,0.67535,14800000.0
2009-08-11 01:18:00,0.6753,0.6753,0.67505,0.67515,22000000.0
2009-08-11 01:19:00,0.67515,0.6752,0.67515,0.6752,4000000.0
2009-08-11 01:20:00,0.6751,0.6752,0.67495,0.675,31900000.0
2009-08-11 01:21:00,0.675,0.6752,0.675,0.6751,10000000.0
2009-08-11 01:22:00,0.67505,0.67505,0.67505,0.67505,2400000.0
2009-08-11 01:23:00,0.67498,0.67498,0.67495,0.67495,11800000.0
2009-08-11 01:24:00,0.67505,0.67505,0.67505,0.67505,4800000.0
2009-08-11 01:25:00,0.67505,0.67505,0.67505,0.67505,4000000.0
2009-08-11 01:26:00,0.675,0.67505,0.675,0.67505,8000000.0
2009-08-11 01:27:00,0.67505,0.67505,0.67495,0.67495,4000000.0
2009-08-11 01:28:00,0.67495,0.6751,0.67495,0.6751,14000000.0
2009-08-11 01:29:00,0.6751,0.67515,0.6751,0.67515,6000000.0
2009-08-11 01:30:00,0.67515,0.67525,0.67505,0.67525,29600000.0
2009-08-11 01:31:00,0.67525,0.67525,0.67515,0.67515,3400000.0
2009-08-11 01:32:00,0.67525,0.67535,0.67525,0.67535,6000000.0
2009-08-11 01:33:00,0.67535,0.67535,0.67525,0.67525,3400000.0
2009-08-11 01:34:00,0.67525,0.6754,0.67525,0.6754,7200000.0
2009-08-11 01:35:00,0.6753,0.6754,0.6751,0.6751,8370000.0
2009-08-11 01:36:00,0.6751,0.6751,0.6751,0.6751,4000000.0
2009-08-11 01:37:00,0.6751,0.6751,0.6751,0.6751,1000000.0
2009-08-11 01:38:00,0.6752,0.6752,0.6751,0.6751,8100000.0
2009-08-11 01:39:00,0.6751,0.6751,0.6751,0.6751,2000000.0
2009-08-11 01:40:00,0.6751,0.6752,0.6751,0.6752,8000000.0
2009-08-11 01:41:00,0.67515,0.67515,0.6751,0.67515,11300000.0
2009-08-11 01:42:00,0.67515,0.6752,0.6751,0.6752,18900000.0
2009-08-11 01:43:00,0.67515,0.67515,0.67515,0.67515,12000000.0
2009-08-11 01:44:00,0.6751,0.6753,0.6751,0.6753,11000000.0
2009-08-11 01:45:00,0.67525,0.67525,0.67525,0.67525,3000000.0
2009-08-11 01:46:00,0.67525,0.6753,0.67525,0.6753,6000000.0
2009-08-11 01:47:00,0.6753,0.6753,0.67525,0.67525,3000000.0
2009-08-11 01:48:00,0.6753,0.6753,0.67525,0.67525,3700000.0
2009-08-11 01:49:00,0.67525,0.67525,0.67525,0.67525,1000000.0
2009-08-11 01:50:00,0.67486,0.67492,0.67481,0.67482,52900000.0
2009-08-11 01:51:00,0.6753,0.6755,0.67525,0.6755,13600000.0
2009-08-11 01:52:00,0.6755,0.6755,0.6755,0.6755,3000000.0
2009-08-11 01:53:00,0.6755,0.67555,0.6755,0.6755,12800000.0
2009-08-11 01:54:00,0.67545,0.67545,0.67545,0.67545,7200000.0
2009-08-11 01:55:00,0.6755,0.67555,0.6755,0.6755,7200000.0
2009-08-11 01:56:00,0.6755,0.6756,0.6755,0.6756,15600000.0
2009-08-11 01:57:00,0.67555,0.67575,0.67555,0.67575,34700000.0
2009-08-11 01:58:00,0.67575,0.67585,0.6757,0.6757,38900000.0
2009-08-11 01:59:00,0.6757,0.67575,0.6757,0.67575,6300000.0
2009-08-11 02:00:00,0.67575,0.67575,0.6757,0.67575,8900000.0
2009-08-11 02:01:00,0.6757,0.6757,0.6757,0.6757,2800000.0
2009-08-11 02:02:00,0.6757,0.6757,0.6756,0.6757,42900000.0
2009-08-11 02:03:00,0.6757,0.67575,0.67525,0.67525,54100000.0
2009-08-11 02:04:00,0.67525,0.67535,0.67525,0.6753,31500000.0
2009-08-11 02:05:00,0.6753,0.6754,0.67525,0.6754,48500000.0
2009-08-11 02:06:00,0.6753,0.67545,0.6753,0.67545,8300000.0
2009-08-11 02:07:00,0.67545,0.67555,0.6753,0.6753,32900000.0
2009-08-11 02:08:00,0.6752,0.67555,0.6752,0.67555,20200000.0
2009-08-11 02:09:00,0.67555,0.6759,0.6755,0.6759,63100000.0
2009-08-11 02:10:00,0.6759,0.6759,0.6758,0.6759,23700000.0
2009-08-11 02:11:00,0.67585,0.6761,0.6758,0.6758,45200000.0
2009-08-11 02:12:00,0.67595,0.6761,0.6758,0.67605,68900000.0
2009-08-11 02:13:00,0.67605,0.67625,0.67605,0.6761,18300000.0
2009-08-11 02:14:00,0.6761,0.6763,0.6761,0.67625,20100000.0
2009-08-11 02:15:00,0.67615,0.6762,0.6761,0.6761,39700000.0
2009-08-11 02:16:00,0.6761,0.6761,0.676,0.67605,13400000.0
2009-08-11 02:17:00,0.676,0.67605,0.6759,0.6759,37700000.0
2009-08-11 02:18:00,0.6759,0.6759,0.6759,0.6759,2000000.0
2009-08-11 02:19:00,0.67585,0.67585,0.67585,0.67585,12400000.0
2009-08-11 02:20:00,0.676,0.67605,0.67595,0.67605,6000000.0
2009-08-11 02:21:00,0.67605,0.6761,0.67585,0.67585,24000000.0
2009-08-11 02:22:00,0.6759,0.67605,0.6759,0.67605,9700000.0
2009-08-11 02:23:00,0.67605,0.6761,0.676,0.6761,39400000.0
2009-08-11 02:24:00,0.6761,0.6761,0.67605,0.67605,8200000.0
2009-08-11 02:25:00,0.67605,0.6762,0.67605,0.6762,19200000.0
2009-08-11 02:26:00,0.6762,0.6762,0.6762,0.6762,3000000.0
2009-08-11 02:27:00,0.67615,0.67625,0.67615,0.67625,6100000.0
2009-08-11 02:28:00,0.6762,0.67625,0.6762,0.67625,11400000.0
2009-08-11 02:29:00,0.67625,0.67625,0.6762,0.67625,14100000.0
2009-08-11 02:30:00,0.67625,0.67625,0.6761,0.6761,34700000.0
2009-08-11 02:31:00,0.676,0.6761,0.6759,0.676,46700000.0
2009-08-11 02:32:00,0.676,0.6761,0.676,0.6761,15100000.0
2009-08-11 02:33:00,0.67605,0.67605,0.67605,0.67605,3000000.0
2009-08-11 02:34:00,0.6759,0.6759,0.67585,0.6759,21200000.0
2009-08-11 02:35:00,0.6759,0.67605,0.6759,0.67605,20600000.0
2009-08-11 02:36:00,0.67605,0.67615,0.67605,0.67615,12900000.0
2009-08-11 02:37:00,0.67615,0.67625,0.676,0.67625,39900000.0
2009-08-11 02:38:00,0.67625,0.67695,0.67625,0.67695,105200000.0
2009-08-11 02:39:00,0.6769,0.677,0.6766,0.6768,42100000.0
2009-08-11 02:40:00,0.67675,0.67675,0.67665,0.67665,22600000.0
2009-08-11 02:41:00,0.6766,0.67665,0.67655,0.6766,11300000.0
2009-08-11 02:42:00,0.6766,0.6766,0.67625,0.6766,34100000.0
2009-08-11 02:43:00,0.67655,0.6766,0.67655,0.6766,5000000.0
2009-08-11 02:44:00,0.6766,0.67675,0.6766,0.6766,35100000.0
2009-08-11 02:45:00,0.6766,0.67675,0.6766,0.6767,47800000.0
2009-08-11 02:46:00,0.6767,0.6767,0.6766,0.6767,11200000.0
2009-08-11 02:47:00,0.6767,0.6768,0.67665,0.6768,16000000.0
2009-08-11 02:48:00,0.67675,0.67675,0.67665,0.6767,9700000.0
2009-08-11 02:49:00,0.67665,0.6767,0.67665,0.67665,15000000.0
2009-08-11 02:50:00,0.6766,0.6766,0.6765,0.6765,15100000.0
2009-08-11 02:51:00,0.6765,0.6765,0.6765,0.6765,3600000.0
2009-08-11 02:52:00,0.67645,0.67645,0.67625,0.6763,95500000.0
2009-08-11 02:53:00,0.67625,0.67635,0.67625,0.67635,27800000.0
2009-08-11 02:54:00,0.6763,0.67635,0.6763,0.6763,19600000.0
2009-08-11 02:55:00,0.6763,0.67635,0.6761,0.6762,28600000.0
2009-08-11 02:56:00,0.6761,0.67645,0.6761,0.67645,60700000.0
2009-08-11 02:57:00,0.6764,0.6768,0.6764,0.67675,42200000.0
2009-08-11 02:58:00,0.67675,0.6768,0.6765,0.6767,45700000.0
2009-08-11 02:59:00,0.6767,0.6767,0.6765,0.6766,10000000.0
2009-08-11 03:00:00,0.6765,0.67665,0.67635,0.6766,98700000.0
2009-08-11 03:01:00,0.6766,0.67665,0.67655,0.67655,16600000.0
2009-08-11 03:02:00,0.67655,0.6766,0.67655,0.6766,9700000.0
2009-08-11 03:03:00,0.6767,0.6768,0.67655,0.6768,19400000.0
2009-08-11 03:04:00,0.6768,0.6769,0.6767,0.6767,16300000.0
2009-08-11 03:05:00,0.6767,0.6767,0.6765,0.6765,69300000.0
2009-08-11 03:06:00,0.6764,0.67645,0.676,0.6764,76200000.0
2009-08-11 03:07:00,0.6764,0.6764,0.6764,0.6764,3000000.0
2009-08-11 03:08:00,0.6764,0.6765,0.6764,0.67645,6000000.0
2009-08-11 03:09:00,0.6765,0.67655,0.6765,0.6765,6000000.0
2009-08-11 03:10:00,0.6765,0.6766,0.6764,0.6765,25900000.0
2009-08-11 03:11:00,0.6765,0.67655,0.6765,0.67655,6400000.0
2009-08-11 03:12:00,0.6765,0.6765,0.6764,0.6765,24100000.0
2009-08-11 03:13:00,0.67655,0.67655,0.67655,0.67655,1000000.0
2009-08-11 03:14:00,0.6766,0.6768,0.6764,0.6767,26100000.0
2009-08-11 03:15:00,0.6767,0.6768,0.6767,0.6768,6000000.0
2009-08-11 03:16:00,0.67675,0.67685,0.67665,0.6768,42100000.0
2009-08-11 03:17:00,0.6768,0.6768,0.6766,0.67665,26500000.0
2009-08-11 03:18:00,0.67675,0.67675,0.6765,0.6766,19400000.0
2009-08-11 03:19:00,0.6766,0.6767,0.6766,0.6767,9100000.0
2009-08-11 03:20:00,0.6767,0.6767,0.6767,0.6767,4000000.0
2009-08-11 03:21:00,0.6767,0.6767,0.67655,0.67655,43800000.0
2009-08-11 03:22:00,0.67655,0.6767,0.67655,0.6767,3000000.0
2009-08-11 03:23:00,0.6759,0.67633,0.6759,0.67627,19700000.0
2009-08-11 03:24:00,0.6767,0.67675,0.6767,0.67675,7900000.0
2009-08-11 03:25:00,0.67675,0.67675,0.6767,0.67675,17200000.0
2009-08-11 03:26:00,0.6767,0.6767,0.6767,0.6767,11200000.0
2009-08-11 03:27:00,0.67625,0.67639,0.67595,0.67639,42500000.0
2009-08-11 03:28:00,0.67675,0.6768,0.67675,0.6768,2000000.0
2009-08-11 03:29:00,0.67675,0.67675,0.67675,0.67675,7200000.0
2009-08-11 03:30:00,0.67685,0.67685,0.67665,0.6767,14300000.0
2009-08-11 03:31:00,0.6766,0.67685,0.6766,0.6767,33100000.0
2009-08-11 03:32:00,0.6767,0.67685,0.6767,0.67685,7900000.0
2009-08-11 03:33:00,0.67675,0.6768,0.6767,0.6768,11600000.0
2009-08-11 03:34:00,0.6767,0.67675,0.6767,0.6767,9400000.0
2009-08-11 03:35:00,0.67665,0.67665,0.67651,0.67652,15100000.0
2009-08-11 03:36:00,0.6767,0.6768,0.6767,0.6768,11000000.0
2009-08-11 03:37:00,0.67675,0.67675,0.67665,0.67675,11000000.0
2009-08-11 03:38:00,0.6767,0.6767,0.6767,0.6767,1000000.0
2009-08-11 03:39:00,0.67629,0.67641,0.67623,0.67632,36400000.0
2009-08-11 03:40:00,0.67665,0.67665,0.67665,0.67665,5000000.0
2009-08-11 03:41:00,0.6767,0.67675,0.67655,0.67675,20300000.0
2009-08-11 03:42:00,0.6769,0.6769,0.6768,0.6769,12000000.0
2009-08-11 03:43:00,0.6769,0.6769,0.6768,0.67685,18000000.0
2009-08-11 03:44:00,0.6769,0.6769,0.6768,0.6768,6000000.0
2009-08-11 03:45:00,0.67675,0.6768,0.67665,0.67665,19000000.0
2009-08-11 03:46:00,0.67665,0.67665,0.6766,0.6766,6200000.0
2009-08-11 03:47:00,0.67665,0.67665,0.6766,0.6766,12600000.0
2009-08-11 03:48:00,0.6766,0.67665,0.6766,0.67665,12900000.0
2009-08-11 03:49:00,0.6765,0.6766,0.67645,0.67645,50600000.0
2009-08-11 03:50:00,0.6765,0.6766,0.67645,0.67645,27600000.0
2009-08-11 03:51:00,0.67645,0.6766,0.67645,0.67655,34000000.0
2009-08-11 03:52:00,0.67635,0.67635,0.67625,0.67625,64300000.0
2009-08-11 03:53:00,0.6764,0.6764,0.6762,0.67625,70300000.0
2009-08-11 03:54:00,0.6763,0.6763,0.67615,0.6762,47100000.0
2009-08-11 03:55:00,0.6762,0.67645,0.6762,0.67645,81700000.0
2009-08-11 03:56:00,0.6764,0.6764,0.67635,0.67635,8800000.0
2009-08-11 03:57:00,0.67635,0.67635,0.6762,0.6762,56800000.0
2009-08-11 03:58:00,0.6763,0.6763,0.6762,0.6762,8000000.0
2009-08-11 03:59:00,0.6762,0.6762,0.6762,0.6762,8000000.0
2009-08-11 04:00:00,0.6762,0.67625,0.67585,0.6759,50600000.0
2009-08-11 04:01:00,0.67595,0.67595,0.67555,0.67565,83200000.0
2009-08-11 04:02:00,0.67565,0.6757,0.67555,0.6756,56400000.0
2009-08-11 04:03:00,0.6756,0.67575,0.6755,0.67555,63400000.0
2009-08-11 04:04:00,0.67545,0.67545,0.6753,0.6753,16000000.0
2009-08-11 04:05:00,0.6752,0.6753,0.675,0.6753,89200000.0
2009-08-11 04:06:00,0.6755,0.6755,0.67505,0.67505,46300000.0
2009-08-11 04:07:00,0.67505,0.67505,0.67475,0.67485,70500000.0
2009-08-11 04:08:00,0.67485,0.67495,0.67485,0.67495,32000000.0
2009-08-11 04:09:00,0.6749,0.675,0.67485,0.675,39700000.0
2009-08-11 04:10:00,0.675,0.675,0.6749,0.6749,20600000.0
2009-08-11 04:11:00,0.6749,0.67515,0.6749,0.67515,15300000.0
2009-08-11 04:12:00,0.6751,0.6753,0.6751,0.67515,32200000.0
2009-08-11 04:13:00,0.67515,0.67515,0.67505,0.6751,64600000.0
2009-08-11 04:14:00,0.6751,0.6751,0.6751,0.6751,3200000.0
2009-08-11 04:15:00,0.6751,0.6751,0.6751,0.6751,27200000.0
2009-08-11 04:16:00,0.6751,0.6752,0.6751,0.6752,37300000.0
2009-08-11 04:17:00,0.6752,0.6752,0.67515,0.6752,17500000.0
2009-08-11 04:18:00,0.6752,0.6752,0.67505,0.6751,19000000.0
2009-08-11 04:19:00,0.6751,0.67525,0.6751,0.67525,54800000.0
2009-08-11 04:20:00,0.6752,0.6752,0.6751,0.67515,45100000.0
2009-08-11 04:21:00,0.67505,0.67505,0.6749,0.67495,213400000.0
2009-08-11 04:22:00,0.675,0.675,0.6748,0.6748,35200000.0
2009-08-11 04:23:00,0.6748,0.67495,0.6748,0.6748,156800000.0
2009-08-11 04:24:00,0.6748,0.6748,0.6748,0.6748,12900000.0
2009-08-11 04:25:00,0.6748,0.6748,0.6748,0.6748,6700000.0
2009-08-11 04:26:00,0.67475,0.67475,0.67465,0.67465,18900000.0
2009-08-11 04:27:00,0.67465,0.67465,0.67445,0.67465,94500000.0
2009-08-11 04:28:00,0.67465,0.67465,0.67455,0.6746,50800000.0
2009-08-11 04:29:00,0.6746,0.6746,0.67445,0.67445,9000000.0
2009-08-11 04:30:00,0.67445,0.67455,0.67435,0.67435,50500000.0
2009-08-11 04:31:00,0.67435,0.67435,0.6738,0.6738,87800000.0
2009-08-11 04:32:00,0.6738,0.6741,0.6738,0.6741,48600000.0
2009-08-11 04:33:00,0.6741,0.6743,0.6741,0.6743,41700000.0
2009-08-11 04:34:00,0.6743,0.6743,0.6743,0.6743,19100000.0
2009-08-11 04:35:00,0.6743,0.6743,0.674,0.6742,142500000.0
2009-08-11 04:36:00,0.6742,0.6743,0.67415,0.67415,163400000.0
2009-08-11 04:37:00,0.67415,0.67415,0.67365,0.6738,94100000.0
2009-08-11 04:38:00,0.6739,0.6739,0.6735,0.6736,66400000.0
2009-08-11 04:39:00,0.67365,0.6738,0.67365,0.6738,24900000.0
2009-08-11 04:40:00,0.6738,0.6738,0.6737,0.6737,8900000.0
2009-08-11 04:41:00,0.6739,0.67395,0.67385,0.67395,19600000.0
2009-08-11 04:42:00,0.67395,0.674,0.6739,0.67395,16000000.0
2009-08-11 04:43:00,0.6739,0.6739,0.6739,0.6739,12800000.0
2009-08-11 04:44:00,0.67365,0.67365,0.67365,0.67365,2000000.0
2009-08-11 04:45:00,0.6737,0.67375,0.673,0.67345,87200000.0
2009-08-11 04:46:00,0.67345,0.67345,0.67305,0.6731,40700000.0
2009-08-11 04:47:00,0.6731,0.67345,0.6731,0.67345,34200000.0
2009-08-11 04:48:00,0.6735,0.6735,0.67345,0.67345,9800000.0
2009-08-11 04:49:00,0.67345,0.67345,0.67325,0.6733,69600000.0
2009-08-11 04:50:00,0.6733,0.67335,0.67315,0.67325,69300000.0
2009-08-11 04:51:00,0.6732,0.67325,0.673,0.6731,63200000.0
2009-08-11 04:52:00,0.67305,0.67325,0.67295,0.6732,84600000.0
2009-08-11 04:53:00,0.6732,0.6732,0.673,0.673,22200000.0
2009-08-11 04:54:00,0.673,0.6737,0.673,0.67315,70900000.0
2009-08-11 04:55:00,0.67315,0.67335,0.67315,0.6733,32100000.0
2009-08-11 04:56:00,0.67335,0.6735,0.67335,0.6735,55600000.0
2009-08-11 04:57:00,0.6735,0.67405,0.6735,0.67405,51900000.0
2009-08-11 04:58:00,0.67405,0.6741,0.6738,0.674,70600000.0
2009-08-11 04:59:00,0.674,0.6741,0.67385,0.6741,29700000.0
2009-08-11 05:00:00,0.67405,0.67405,0.6736,0.67365,36400000.0
2009-08-11 05:01:00,0.67365,0.67395,0.67365,0.67395,26400000.0
2009-08-11 05:02:00,0.67385,0.67395,0.67385,0.67395,28500000.0
2009-08-11 05:03:00,0.67395,0.67395,0.6738,0.6738,31900000.0
2009-08-11 05:04:00,0.6738,0.6738,0.67355,0.67365,32100000.0
2009-08-11 05:05:00,0.67365,0.67375,0.6736,0.67365,53700000.0
2009-08-11 05:06:00,0.67355,0.67375,0.6735,0.67375,115000000.0
2009-08-11 05:07:00,0.67355,0.67365,0.67355,0.67365,26000000.0
2009-08-11 05:08:00,0.67375,0.6738,0.67375,0.6738,3600000.0
2009-08-11 05:09:00,0.6738,0.6739,0.6738,0.6739,16000000.0
2009-08-11 05:10:00,0.6739,0.67395,0.6739,0.67395,46800000.0
2009-08-11 05:11:00,0.6739,0.674,0.6738,0.674,19900000.0
2009-08-11 05:12:00,0.674,0.67415,0.674,0.67415,10900000.0
2009-08-11 05:13:00,0.674,0.674,0.6739,0.67395,17100000.0
2009-08-11 05:14:00,0.674,0.674,0.674,0.674,1000000.0
2009-08-11 05:15:00,0.67369,0.67393,0.67363,0.67393,26000000.0
2009-08-11 05:16:00,0.67364,0.67389,0.67355,0.67378,38100000.0
2009-08-11 05:17:00,0.67415,0.67415,0.6741,0.6741,2700000.0
2009-08-11 05:18:00,0.6741,0.6742,0.6741,0.6742,20400000.0
2009-08-11 05:19:00,0.67415,0.67415,0.67415,0.67415,3000000.0
2009-08-11 05:20:00,0.6741,0.6741,0.6741,0.6741,16000000.0
2009-08-11 05:21:00,0.6741,0.6743,0.6741,0.6743,38500000.0
2009-08-11 05:22:00,0.6743,0.6744,0.6743,0.6743,13700000.0
2009-08-11 05:23:00,0.6742,0.6744,0.67415,0.6743,29600000.0
2009-08-11 05:24:00,0.67425,0.67425,0.67425,0.67425,2400000.0
2009-08-11 05:25:00,0.6741,0.6741,0.67392,0.674,13000000.0
2009-08-11 05:26:00,0.67425,0.67465,0.67425,0.67465,36100000.0
2009-08-11 05:27:00,0.67465,0.67465,0.67405,0.67405,22400000.0
2009-08-11 05:28:00,0.67415,0.6742,0.67405,0.67415,43000000.0
2009-08-11 05:29:00,0.6742,0.6742,0.6742,0.6742,2000000.0
2009-08-11 05:30:00,0.67415,0.6743,0.67415,0.6743,22300000.0
2009-08-11 05:31:00,0.67425,0.67425,0.67425,0.67425,4000000.0
2009-08-11 05:32:00,0.6743,0.6744,0.6743,0.6744,9400000.0
2009-08-11 05:33:00,0.6744,0.6744,0.67435,0.67435,6000000.0
2009-08-11 05:34:00,0.67435,0.67455,0.67435,0.6744,17400000.0
2009-08-11 05:35:00,0.6744,0.6745,0.6744,0.6745,6400000.0
2009-08-11 05:36:00,0.67445,0.67445,0.67445,0.67445,4000000.0
2009-08-11 05:37:00,0.67445,0.67445,0.6744,0.6744,26200000.0
2009-08-11 05:38:00,0.67435,0.67435,0.67435,0.67435,6400000.0
2009-08-11 05:39:00,0.6744,0.6747,0.6744,0.6747,31000000.0
2009-08-11 05:40:00,0.6747,0.67505,0.6747,0.67475,31100000.0
2009-08-11 05:41:00,0.6747,0.6747,0.6746,0.6746,20100000.0
2009-08-11 05:42:00,0.67443,0.6745,0.67437,0.6745,26300000.0
2009-08-11 05:43:00,0.67455,0.67455,0.67455,0.67455,9300000.0
2009-08-11 05:44:00,0.67446,0.6745,0.6737,0.67405,57900000.0
2009-08-11 05:45:00,0.6746,0.6746,0.6746,0.6746,4800000.0
2009-08-11 05:46:00,0.6745,0.67455,0.6745,0.6745,18100000.0
2009-08-11 05:47:00,0.67445,0.6746,0.6744,0.6744,73300000.0
2009-08-11 05:48:00,0.6744,0.67465,0.6744,0.6746,28200000.0
2009-08-11 05:49:00,0.6746,0.6746,0.67455,0.67455,14400000.0
2009-08-11 05:50:00,0.67455,0.6746,0.6745,0.6746,11600000.0
2009-08-11 05:51:00,0.6745,0.6745,0.6745,0.6745,6100000.0
2009-08-11 05:52:00,0.6746,0.6746,0.6746,0.6746,3200000.0
2009-08-11 05:53:00,0.6746,0.6746,0.6746,0.6746,1600000.0
2009-08-11 05:54:00,0.6745,0.6746,0.6745,0.67455,25400000.0
2009-08-11 05:55:00,0.67455,0.6746,0.6745,0.67455,25400000.0
2009-08-11 05:56:00,0.67455,0.67455,0.67455,0.67455,16300000.0
2009-08-11 05:57:00,0.67448,0.67455,0.67415,0.67415,18700000.0
2009-08-11 05:58:00,0.67455,0.67455,0.67455,0.67455,5300000.0
2009-08-11 05:59:00,0.67403,0.67443,0.67403,0.67419,66800000.0
2009-08-11 06:00:00,0.67455,0.67455,0.67435,0.6744,29600000.0
2009-08-11 06:01:00,0.67435,0.67435,0.67435,0.67435,3200000.0
2009-08-11 06:02:00,0.6743,0.67435,0.6743,0.67435,8500000.0
2009-08-11 06:03:00,0.67431,0.67434,0.67409,0.67409,62500000.0
2009-08-11 06:04:00,0.67407,0.67418,0.67401,0.67416,120700000.0
2009-08-11 06:05:00,0.67435,0.67435,0.67435,0.67435,5300000.0
2009-08-11 06:06:00,0.67435,0.67435,0.6743,0.6743,4200000.0
2009-08-11 06:07:00,0.6743,0.6743,0.6743,0.6743,12000000.0
2009-08-11 06:08:00,0.67435,0.67435,0.67425,0.6743,14100000.0
2009-08-11 06:09:00,0.67425,0.6745,0.67425,0.67445,28400000.0
2009-08-11 06:10:00,0.67445,0.6746,0.67445,0.6746,5300000.0
2009-08-11 06:11:00,0.67455,0.67455,0.6744,0.6744,9800000.0
2009-08-11 06:12:00,0.67435,0.67435,0.67435,0.67435,7700000.0
2009-08-11 06:13:00,0.67416,0.67422,0.67406,0.67407,128400000.0
2009-08-11 06:14:00,0.67407,0.67424,0.67402,0.6741,49500000.0
2009-08-11 06:15:00,0.67435,0.67435,0.67435,0.67435,12600000.0
2009-08-11 06:16:00,0.67435,0.67435,0.6743,0.6743,4200000.0
2009-08-11 06:17:00,0.6743,0.6743,0.6743,0.6743,3200000.0
2009-08-11 06:18:00,0.6743,0.6743,0.6743,0.6743,7300000.0
2009-08-11 06:19:00,0.67425,0.6743,0.6741,0.6741,35200000.0
2009-08-11 06:20:00,0.6741,0.67415,0.6741,0.6741,27000000.0
2009-08-11 06:21:00,0.6741,0.67415,0.6741,0.6741,12000000.0
2009-08-11 06:22:00,0.67405,0.6742,0.67405,0.6741,29000000.0
2009-08-11 06:23:00,0.6739,0.6739,0.6738,0.6738,30600000.0
2009-08-11 06:24:00,0.67365,0.67375,0.6735,0.67356,17400000.0
2009-08-11 06:25:00,0.67375,0.674,0.67375,0.674,28000000.0
2009-08-11 06:26:00,0.67395,0.67395,0.67395,0.67395,2400000.0
2009-08-11 06:27:00,0.67367,0.67376,0.67354,0.67369,16600000.0
2009-08-11 06:28:00,0.67382,0.67386,0.67366,0.67367,20800000.0
2009-08-11 06:29:00,0.674,0.674,0.674,0.674,1000000.0
2009-08-11 06:30:00,0.67395,0.674,0.6739,0.674,10600000.0
2009-08-11 06:31:00,0.674,0.674,0.674,0.674,4000000.0
2009-08-11 06:32:00,0.67385,0.67403,0.67357,0.6737,88400000.0
2009-08-11 06:33:00,0.67368,0.67371,0.6735,0.6737,81200000.0
2009-08-11 06:34:00,0.674,0.674,0.674,0.674,21600000.0
2009-08-11 06:35:00,0.674,0.674,0.674,0.674,18800000.0
2009-08-11 06:36:00,0.674,0.6741,0.674,0.6741,8600000.0
2009-08-11 06:37:00,0.67405,0.67405,0.67395,0.67405,5700000.0
2009-08-11 06:38:00,0.67386,0.67386,0.67384,0.67384,7800000.0
2009-08-11 06:39:00,0.67385,0.6739,0.67385,0.6739,9500000.0
2009-08-11 06:40:00,0.67385,0.6739,0.67385,0.6739,6100000.0
2009-08-11 06:41:00,0.67385,0.67385,0.67385,0.67385,4800000.0
2009-08-11 06:42:00,0.67385,0.67385,0.67385,0.67385,8600000.0
2009-08-11 06:43:00,0.6738,0.6738,0.6737,0.6737,7400000.0
2009-08-11 06:44:00,0.6737,0.67395,0.6737,0.6739,40200000.0
2009-08-11 06:45:00,0.67385,0.67385,0.67365,0.6738,19800000.0
2009-08-11 06:46:00,0.6737,0.6737,0.67355,0.67355,24000000.0
2009-08-11 06:47:00,0.67355,0.6737,0.67345,0.67365,62600000.0
2009-08-11 06:48:00,0.6735,0.67354,0.67342,0.67345,82700000.0
2009-08-11 06:49:00,0.67375,0.6738,0.67375,0.67375,19200000.0
2009-08-11 06:50:00,0.6737,0.6737,0.6737,0.6737,1600000.0
2009-08-11 06:51:00,0.67355,0.67359,0.67329,0.67343,84900000.0
2009-08-11 06:52:00,0.67375,0.6738,0.67375,0.6738,8600000.0
2009-08-11 06:53:00,0.67375,0.67375,0.6737,0.6737,5700000.0
2009-08-11 06:54:00,0.6737,0.6741,0.6737,0.6738,48200000.0
2009-08-11 06:55:00,0.67375,0.6738,0.67365,0.6738,15300000.0
2009-08-11 06:56:00,0.67375,0.6738,0.67365,0.67365,21900000.0
2009-08-11 06:57:00,0.6736,0.67365,0.6736,0.67365,8400000.0
2009-08-11 06:58:00,0.6736,0.6737,0.6736,0.6737,14700000.0
2009-08-11 06:59:00,0.6735,0.67365,0.67345,0.67365,11500000.0
2009-08-11 07:00:00,0.67365,0.67365,0.6734,0.67355,34200000.0
2009-08-11 07:01:00,0.6737,0.674,0.6737,0.67385,32600000.0
2009-08-11 07:02:00,0.67385,0.67385,0.6737,0.6738,78500000.0
2009-08-11 07:03:00,0.67375,0.67375,0.67375,0.67375,8400000.0
2009-08-11 07:04:00,0.67375,0.67375,0.67375,0.67375,1600000.0
2009-08-11 07:05:00,0.67375,0.6738,0.67365,0.67375,58300000.0
2009-08-11 07:06:00,0.67375,0.67395,0.67375,0.67375,56600000.0
2009-08-11 07:07:00,0.67375,0.6738,0.67365,0.67375,53800000.0
2009-08-11 07:08:00,0.67375,0.67385,0.67335,0.6738,71100000.0
2009-08-11 07:09:00,0.67375,0.67375,0.67375,0.67375,7400000.0
2009-08-11 07:10:00,0.6736,0.6736,0.67355,0.6736,36400000.0
2009-08-11 07:11:00,0.67355,0.6736,0.67355,0.6736,8200000.0
2009-08-11 07:12:00,0.6736,0.6736,0.6736,0.6736,2400000.0
2009-08-11 07:13:00,0.67342,0.67352,0.67339,0.67342,65000000.0
2009-08-11 07:14:00,0.67339,0.67353,0.67333,0.67337,167700000.0
2009-08-11 07:15:00,0.67375,0.6738,0.6736,0.6736,13200000.0
2009-08-11 07:16:00,0.6736,0.67385,0.6736,0.67385,33400000.0
2009-08-11 07:17:00,0.67385,0.67385,0.67385,0.67385,2400000.0
2009-08-11 07:18:00,0.6739,0.6739,0.67385,0.67385,33500000.0
2009-08-11 07:19:00,0.67385,0.67385,0.67385,0.67385,7200000.0
2009-08-11 07:20:00,0.67385,0.6742,0.67385,0.6741,37600000.0
2009-08-11 07:21:00,0.6741,0.6742,0.6741,0.6742,4200000.0
2009-08-11 07:22:00,0.6742,0.6746,0.67415,0.67415,63400000.0
2009-08-11 07:23:00,0.67425,0.6743,0.67415,0.6742,22800000.0
2009-08-11 07:24:00,0.6742,0.6742,0.6742,0.6742,1000000.0
2009-08-11 07:25:00,0.67392,0.67402,0.67386,0.67395,39800000.0
2009-08-11 07:26:00,0.67415,0.67445,0.6741,0.67445,67100000.0
2009-08-11 07:27:00,0.67445,0.67445,0.6744,0.6744,6100000.0
2009-08-11 07:28:00,0.6744,0.6744,0.67435,0.6744,35800000.0
2009-08-11 07:29:00,0.6744,0.6744,0.6744,0.6744,1600000.0
2009-08-11 07:30:00,0.6744,0.67445,0.6744,0.67445,10800000.0
2009-08-11 07:31:00,0.6744,0.6744,0.6744,0.6744,8400000.0
2009-08-11 07:32:00,0.6745,0.6745,0.6745,0.6745,3200000.0
2009-08-11 07:33:00,0.6745,0.6745,0.6745,0.6745,3200000.0
2009-08-11 07:34:00,0.67428,0.67438,0.67403,0.6743,250900000.0
2009-08-11 07:35:00,0.6742,0.67438,0.6741,0.67416,136700000.0
2009-08-11 07:36:00,0.6745,0.6745,0.6745,0.6745,3200000.0
2009-08-11 07:37:00,0.6745,0.6745,0.67445,0.67445,5900000.0
2009-08-11 07:38:00,0.67415,0.67415,0.67415,0.67415,14800000.0
2009-08-11 07:39:00,0.67415,0.67425,0.67415,0.67425,29500000.0
2009-08-11 07:40:00,0.6742,0.6742,0.67415,0.67415,27000000.0
2009-08-11 07:41:00,0.6742,0.67435,0.6742,0.67435,20500000.0
2009-08-11 07:42:00,0.6744,0.67465,0.67435,0.6744,47300000.0
2009-08-11 07:43:00,0.6745,0.6746,0.6744,0.6746,39800000.0
2009-08-11 07:44:00,0.67455,0.6746,0.6745,0.6746,25500000.0
2009-08-11 07:45:00,0.6746,0.67475,0.6746,0.6747,19700000.0
2009-08-11 07:46:00,0.6747,0.67495,0.6747,0.67495,41200000.0
2009-08-11 07:47:00,0.67495,0.67505,0.67495,0.67505,16900000.0
2009-08-11 07:48:00,0.675,0.67505,0.67485,0.67485,105600000.0
2009-08-11 07:49:00,0.6748,0.6748,0.6744,0.67455,73500000.0
2009-08-11 07:50:00,0.67455,0.6746,0.67455,0.6746,7900000.0
2009-08-11 07:51:00,0.6746,0.67465,0.67435,0.6744,115500000.0
2009-08-11 07:52:00,0.6744,0.6745,0.6744,0.6745,68100000.0
2009-08-11 07:53:00,0.6745,0.6748,0.67445,0.6748,41300000.0
2009-08-11 07:54:00,0.6748,0.6748,0.67445,0.67455,26700000.0
2009-08-11 07:55:00,0.6745,0.6745,0.6745,0.6745,33400000.0
2009-08-11 07:56:00,0.67455,0.67455,0.67455,0.67455,1000000.0
2009-08-11 07:57:00,0.67419,0.67422,0.67391,0.67415,98700000.0
2009-08-11 07:58:00,0.6745,0.6745,0.67445,0.67445,12500000.0
2009-08-11 07:59:00,0.6745,0.67455,0.6745,0.6745,88900000.0
2009-08-11 08:00:00,0.6745,0.6747,0.6745,0.6747,48900000.0
2009-08-11 08:01:00,0.6747,0.6747,0.6747,0.6747,28400000.0
2009-08-11 08:02:00,0.6747,0.6747,0.67465,0.67465,10200000.0
2009-08-11 08:03:00,0.67465,0.6747,0.67465,0.6747,12900000.0
2009-08-11 08:04:00,0.6747,0.6748,0.6747,0.6747,30500000.0
2009-08-11 08:05:00,0.6747,0.6749,0.6747,0.6749,32600000.0
2009-08-11 08:06:00,0.6749,0.6749,0.67465,0.67485,165199999.0
2009-08-11 08:07:00,0.67485,0.67485,0.6748,0.6748,13600000.0
2009-08-11 08:08:00,0.67475,0.67475,0.6747,0.67475,44200000.0
2009-08-11 08:09:00,0.67475,0.67485,0.6747,0.67475,90300000.0
2009-08-11 08:10:00,0.6747,0.67475,0.6743,0.6746,92500000.0
2009-08-11 08:11:00,0.6746,0.67465,0.6746,0.67465,59400000.0
2009-08-11 08:12:00,0.6747,0.6747,0.6747,0.6747,5800000.0
2009-08-11 08:13:00,0.67455,0.675,0.6745,0.675,54500000.0
2009-08-11 08:14:00,0.675,0.67535,0.675,0.67515,60700000.0
2009-08-11 08:15:00,0.67515,0.6754,0.6751,0.67525,94500000.0
2009-08-11 08:16:00,0.67525,0.67545,0.67505,0.67515,107600000.0
2009-08-11 08:17:00,0.67515,0.6753,0.67495,0.6751,131900000.0
2009-08-11 08:18:00,0.6751,0.67515,0.67505,0.67515,29700000.0
2009-08-11 08:19:00,0.67515,0.67525,0.67515,0.67525,22300000.0
2009-08-11 08:20:00,0.6752,0.67535,0.6752,0.67535,60600000.0
2009-08-11 08:21:00,0.67535,0.67595,0.6753,0.67585,162900000.0
2009-08-11 08:22:00,0.6758,0.676,0.67575,0.67575,110700000.0
2009-08-11 08:23:00,0.67555,0.67585,0.67555,0.6758,91400000.0
2009-08-11 08:24:00,0.6758,0.6758,0.67545,0.67555,53100000.0
2009-08-11 08:25:00,0.67555,0.67605,0.67555,0.6759,110300000.0
2009-08-11 08:26:00,0.6762,0.6762,0.67615,0.67615,23900000.0
2009-08-11 08:27:00,0.6759,0.67595,0.6758,0.67585,115499999.0
2009-08-11 08:28:00,0.67585,0.676,0.67585,0.6759,45400000.0
2009-08-11 08:29:00,0.6759,0.676,0.6759,0.6759,58700000.0
2009-08-11 08:30:00,0.67595,0.67595,0.6758,0.6758,25000000.0
2009-08-11 08:31:00,0.67585,0.676,0.67575,0.676,22400000.0
2009-08-11 08:32:00,0.676,0.67605,0.676,0.676,6800000.0
2009-08-11 08:33:00,0.676,0.67605,0.676,0.67605,19900000.0
2009-08-11 08:34:00,0.6761,0.6763,0.67605,0.67605,59500000.0
2009-08-11 08:35:00,0.67605,0.67615,0.67595,0.676,45200000.0
2009-08-11 08:36:00,0.676,0.67605,0.676,0.676,40700000.0
2009-08-11 08:37:00,0.676,0.67605,0.67595,0.67605,42200000.0
2009-08-11 08:38:00,0.67605,0.6761,0.676,0.6761,61500000.0
2009-08-11 08:39:00,0.6761,0.67615,0.6761,0.67615,25400000.0
2009-08-11 08:40:00,0.6761,0.67615,0.676,0.67605,73199999.0
2009-08-11 08:41:00,0.67605,0.67605,0.6759,0.67595,38800000.0
2009-08-11 08:42:00,0.67595,0.67595,0.67565,0.6758,161200000.0
2009-08-11 08:43:00,0.6758,0.67585,0.67575,0.6758,42000000.0
2009-08-11 08:44:00,0.67575,0.6758,0.6757,0.67575,31100000.0
2009-08-11 08:45:00,0.67575,0.6758,0.6756,0.67575,106200000.0
2009-08-11 08:46:00,0.67575,0.67575,0.67565,0.6757,22400000.0
2009-08-11 08:47:00,0.6757,0.6757,0.67565,0.6757,32300000.0
2009-08-11 08:48:00,0.6757,0.6757,0.6757,0.6757,1000000.0
2009-08-11 08:49:00,0.6757,0.6757,0.67545,0.67555,53600000.0
2009-08-11 08:50:00,0.6755,0.67595,0.6755,0.6756,201400001.0
2009-08-11 08:51:00,0.6757,0.6757,0.67525,0.67535,271700000.0
2009-08-11 08:52:00,0.67545,0.67545,0.67545,0.67545,49200000.0
2009-08-11 08:53:00,0.67545,0.6757,0.67545,0.67555,43600000.0
2009-08-11 08:54:00,0.67545,0.67555,0.6753,0.6754,168400000.0
2009-08-11 08:55:00,0.6754,0.67555,0.6754,0.67555,50200000.0
2009-08-11 08:56:00,0.6757,0.67605,0.6757,0.676,61400000.0
2009-08-11 08:57:00,0.67605,0.6761,0.67595,0.676,90200000.0
2009-08-11 08:58:00,0.676,0.67635,0.676,0.67625,99400001.0
2009-08-11 08:59:00,0.6764,0.67645,0.67635,0.6764,55600000.0
2009-08-11 09:00:00,0.67645,0.67645,0.67635,0.67635,235000000.0
2009-08-11 09:01:00,0.67635,0.67635,0.6762,0.6763,172000000.0
2009-08-11 09:02:00,0.6763,0.67635,0.67585,0.67605,224500000.0
2009-08-11 09:03:00,0.67605,0.67615,0.67575,0.67575,254000000.0
2009-08-11 09:04:00,0.6759,0.6763,0.6758,0.67615,179900000.0
2009-08-11 09:05:00,0.67615,0.67625,0.6761,0.6761,122500000.0
2009-08-11 09:06:00,0.6761,0.6761,0.67575,0.67585,95500000.0
2009-08-11 09:07:00,0.67585,0.676,0.6756,0.6757,143400000.0
2009-08-11 09:08:00,0.6757,0.67605,0.6757,0.676,88500000.0
2009-08-11 09:09:00,0.676,0.67605,0.67595,0.676,57500000.0
2009-08-11 09:10:00,0.676,0.676,0.6757,0.67575,53700000.0
2009-08-11 09:11:00,0.6757,0.67585,0.6756,0.6756,143600000.0
2009-08-11 09:12:00,0.6756,0.6757,0.67545,0.67555,124100000.0
2009-08-11 09:13:00,0.67555,0.67555,0.6753,0.67535,142200000.0
2009-08-11 09:14:00,0.67545,0.67555,0.6753,0.6754,165900000.0
2009-08-11 09:15:00,0.67545,0.67545,0.67535,0.67535,100400000.0
2009-08-11 09:16:00,0.67535,0.6754,0.67535,0.6754,69300000.0
2009-08-11 09:17:00,0.6754,0.6757,0.6754,0.67555,184800000.0
2009-08-11 09:18:00,0.67555,0.67575,0.6753,0.67535,286000001.0
2009-08-11 09:19:00,0.67535,0.67545,0.6753,0.67535,67800000.0
2009-08-11 09:20:00,0.6754,0.6754,0.67535,0.67535,46700000.0
2009-08-11 09:21:00,0.67535,0.67555,0.67535,0.67545,52000000.0
2009-08-11 09:22:00,0.67545,0.67575,0.6754,0.67565,133900000.0
2009-08-11 09:23:00,0.6757,0.67595,0.6757,0.67585,146800000.0
2009-08-11 09:24:00,0.67585,0.6761,0.6758,0.6761,196400001.0
2009-08-11 09:25:00,0.6761,0.67635,0.6761,0.6763,183700000.0
2009-08-11 09:26:00,0.67635,0.67635,0.6759,0.676,151800000.0
2009-08-11 09:27:00,0.67605,0.67615,0.676,0.67605,127800000.0
2009-08-11 09:28:00,0.67605,0.67605,0.67595,0.67605,90200000.0
2009-08-11 09:29:00,0.676,0.676,0.67595,0.67595,39200000.0
2009-08-11 09:30:00,0.67595,0.67605,0.6759,0.67605,82900000.0
2009-08-11 09:31:00,0.676,0.676,0.67595,0.67595,58600000.0
2009-08-11 09:32:00,0.67595,0.67595,0.67595,0.67595,43700000.0
2009-08-11 09:33:00,0.6759,0.67595,0.6755,0.6755,115899999.0
2009-08-11 09:34:00,0.6756,0.67575,0.67555,0.67565,100600000.0
2009-08-11 09:35:00,0.67565,0.6757,0.67565,0.6757,52900000.0
2009-08-11 09:36:00,0.6757,0.6757,0.6752,0.67525,212600000.0
2009-08-11 09:37:00,0.67515,0.6754,0.67515,0.6753,194700000.0
2009-08-11 09:38:00,0.6753,0.6753,0.67515,0.67525,43900000.0
2009-08-11 09:39:00,0.67525,0.6753,0.6747,0.67475,136900000.0
2009-08-11 09:40:00,0.67475,0.675,0.67465,0.6749,87500000.0
2009-08-11 09:41:00,0.67495,0.67505,0.6747,0.67485,191900001.0
2009-08-11 09:42:00,0.67485,0.67485,0.67475,0.6748,74900000.0
2009-08-11 09:43:00,0.6748,0.67495,0.6747,0.6749,206700000.0
2009-08-11 09:44:00,0.6749,0.6749,0.67475,0.67475,93900000.0
2009-08-11 09:45:00,0.6748,0.6748,0.67435,0.6747,156900000.0
2009-08-11 09:46:00,0.6747,0.67505,0.6747,0.67505,121200000.0
2009-08-11 09:47:00,0.67505,0.67515,0.67495,0.67495,134500000.0
2009-08-11 09:48:00,0.675,0.67505,0.67475,0.6748,106100000.0
2009-08-11 09:49:00,0.6748,0.6748,0.67475,0.67475,100200000.0
2009-08-11 09:50:00,0.67475,0.675,0.67475,0.6748,163300000.0
2009-08-11 09:51:00,0.6748,0.6748,0.6746,0.6747,253700000.0
2009-08-11 09:52:00,0.6747,0.6749,0.67465,0.6749,188400000.0
2009-08-11 09:53:00,0.67485,0.67485,0.6747,0.67475,151600000.0
2009-08-11 09:54:00,0.67475,0.67475,0.67465,0.6747,55300000.0
2009-08-11 09:55:00,0.67465,0.67475,0.6746,0.67475,88800000.0
2009-08-11 09:56:00,0.67475,0.67505,0.67465,0.675,139700000.0
2009-08-11 09:57:00,0.67505,0.67505,0.675,0.675,40400000.0
2009-08-11 09:58:00,0.675,0.67535,0.675,0.67525,124500001.0
2009-08-11 09:59:00,0.67525,0.67535,0.6752,0.67535,106100000.0
2009-08-11 10:00:00,0.67535,0.67545,0.6752,0.67525,158400000.0
2009-08-11 10:01:00,0.6752,0.6752,0.67515,0.67515,38300000.0
2009-08-11 10:02:00,0.6751,0.67515,0.67505,0.6751,58400000.0
2009-08-11 10:03:00,0.6751,0.6755,0.6751,0.67545,221400000.0
2009-08-11 10:04:00,0.6754,0.6754,0.67525,0.67535,59600000.0
2009-08-11 10:05:00,0.67535,0.67535,0.6753,0.67535,41400000.0
2009-08-11 10:06:00,0.67535,0.6757,0.67535,0.6757,96700000.0
2009-08-11 10:07:00,0.6757,0.67575,0.6753,0.67565,219400000.0
2009-08-11 10:08:00,0.67565,0.67565,0.6756,0.6756,60300000.0
2009-08-11 10:09:00,0.6756,0.6759,0.67555,0.67555,119800000.0
2009-08-11 10:10:00,0.67555,0.67575,0.67555,0.67565,27600000.0
2009-08-11 10:11:00,0.67565,0.6757,0.67545,0.6755,52000000.0
2009-08-11 10:12:00,0.6755,0.6756,0.6755,0.67555,77400000.0
2009-08-11 10:13:00,0.67555,0.6756,0.67555,0.6756,51200000.0
2009-08-11 10:14:00,0.67555,0.67565,0.6755,0.67555,95200000.0
2009-08-11 10:15:00,0.67555,0.6756,0.67555,0.67555,24700000.0
2009-08-11 10:16:00,0.67555,0.67555,0.6755,0.6755,83500000.0
2009-08-11 10:17:00,0.6755,0.6755,0.67545,0.67545,22800000.0
2009-08-11 10:18:00,0.67555,0.6756,0.67555,0.6756,113300000.0
2009-08-11 10:19:00,0.6756,0.67575,0.6756,0.6757,56900000.0
2009-08-11 10:20:00,0.67565,0.6757,0.67565,0.6757,189100000.0
2009-08-11 10:21:00,0.67565,0.67585,0.67565,0.67575,80700000.0
2009-08-11 10:22:00,0.67575,0.67585,0.67575,0.67585,17400000.0
2009-08-11 10:23:00,0.6758,0.67585,0.67575,0.67585,24500000.0
2009-08-11 10:24:00,0.67575,0.67575,0.67575,0.67575,32800000.0
2009-08-11 10:25:00,0.67575,0.67575,0.67575,0.67575,8000000.0
2009-08-11 10:26:00,0.67575,0.67575,0.6755,0.67565,93700000.0
2009-08-11 10:27:00,0.67565,0.67575,0.6756,0.67565,47100000.0
2009-08-11 10:28:00,0.67565,0.67565,0.67565,0.67565,1000000.0
2009-08-11 10:29:00,0.6756,0.6758,0.6756,0.67575,199200000.0
2009-08-11 10:30:00,0.6757,0.67595,0.6757,0.67575,94600000.0
2009-08-11 10:31:00,0.67575,0.67595,0.67575,0.67585,90700000.0
2009-08-11 10:32:00,0.67585,0.6761,0.67575,0.67605,205900000.0
2009-08-11 10:33:00,0.67605,0.6763,0.676,0.67625,179700001.0
2009-08-11 10:34:00,0.67625,0.67625,0.6759,0.6759,111800000.0
2009-08-11 10:35:00,0.6759,0.67605,0.67585,0.67605,122000000.0
2009-08-11 10:36:00,0.67605,0.67605,0.67585,0.67585,154700000.0
2009-08-11 10:37:00,0.6759,0.6759,0.6759,0.6759,27800000.0
2009-08-11 10:38:00,0.6759,0.67595,0.6759,0.67595,103000000.0
2009-08-11 10:39:00,0.67595,0.6761,0.67595,0.676,54300000.0
2009-08-11 10:40:00,0.676,0.676,0.6759,0.67595,65100000.0
2009-08-11 10:41:00,0.67595,0.67595,0.6759,0.67595,43400000.0
2009-08-11 10:42:00,0.67595,0.67595,0.67595,0.67595,81800000.0
2009-08-11 10:43:00,0.6759,0.67595,0.6759,0.67595,70400000.0
2009-08-11 10:44:00,0.67595,0.67595,0.67595,0.67595,24300000.0
2009-08-11 10:45:00,0.67595,0.67595,0.6759,0.6759,24000000.0
2009-08-11 10:46:00,0.6759,0.67595,0.6758,0.67595,155100000.0
2009-08-11 10:47:00,0.6759,0.67595,0.6759,0.67595,40000000.0
2009-08-11 10:48:00,0.67595,0.67595,0.6759,0.6759,47200000.0
2009-08-11 10:49:00,0.6759,0.6759,0.6758,0.6758,107100000.0
2009-08-11 10:50:00,0.6758,0.6758,0.67535,0.67555,165200000.0
2009-08-11 10:51:00,0.6754,0.67555,0.67535,0.6755,57400000.0
2009-08-11 10:52:00,0.67555,0.67555,0.67545,0.6755,57100000.0
2009-08-11 10:53:00,0.6755,0.67565,0.6755,0.67555,130400000.0
2009-08-11 10:54:00,0.67555,0.67555,0.67545,0.67545,92800000.0
2009-08-11 10:55:00,0.6754,0.6754,0.6754,0.6754,1000000.0
2009-08-11 10:56:00,0.67488,0.67554,0.67488,0.67554,198900000.0
2009-08-11 10:57:00,0.6757,0.67575,0.6756,0.67565,105500000.0
2009-08-11 10:58:00,0.6757,0.6757,0.67565,0.67565,46900000.0
2009-08-11 10:59:00,0.6756,0.6757,0.6756,0.67565,133700000.0
2009-08-11 11:00:00,0.67565,0.67585,0.6756,0.6758,187599999.0
2009-08-11 11:01:00,0.6758,0.6758,0.6756,0.6756,133400000.0
2009-08-11 11:02:00,0.6756,0.67565,0.67555,0.67555,121500000.0
2009-08-11 11:03:00,0.6756,0.6757,0.67545,0.6755,124000000.0
2009-08-11 11:04:00,0.6755,0.6755,0.67535,0.6754,145800000.0
2009-08-11 11:05:00,0.6754,0.6756,0.67525,0.67525,69100000.0
2009-08-11 11:06:00,0.67535,0.67535,0.67525,0.67525,79100000.0
2009-08-11 11:07:00,0.6753,0.6753,0.6753,0.6753,33900000.0
2009-08-11 11:08:00,0.6753,0.6753,0.6753,0.6753,28600000.0
2009-08-11 11:09:00,0.6753,0.6753,0.6752,0.6753,86400000.0
2009-08-11 11:10:00,0.6753,0.6753,0.67525,0.6753,34800000.0
2009-08-11 11:11:00,0.6753,0.6754,0.6753,0.6753,26600000.0
2009-08-11 11:12:00,0.6753,0.6754,0.67525,0.6754,85300000.0
2009-08-11 11:13:00,0.6754,0.67565,0.6754,0.67555,95599999.0
2009-08-11 11:14:00,0.67555,0.67555,0.67535,0.67545,66500000.0
2009-08-11 11:15:00,0.6755,0.67555,0.67525,0.67525,142300000.0
2009-08-11 11:16:00,0.67525,0.67545,0.67525,0.67535,299499998.0
2009-08-11 11:17:00,0.67535,0.67535,0.67525,0.67525,101400000.0
2009-08-11 11:18:00,0.67525,0.67525,0.67515,0.67515,15900000.0
2009-08-11 11:19:00,0.6752,0.67525,0.6751,0.6751,116400000.0
2009-08-11 11:20:00,0.6751,0.6751,0.6747,0.67475,246600001.0
2009-08-11 11:21:00,0.67475,0.6748,0.6746,0.67465,264200001.0
2009-08-11 11:22:00,0.67455,0.67465,0.67435,0.6745,120900000.0
2009-08-11 11:23:00,0.67445,0.6746,0.6744,0.6746,219199999.0
2009-08-11 11:24:00,0.67465,0.67465,0.6744,0.67455,267700000.0
2009-08-11 11:25:00,0.67455,0.67455,0.6742,0.67425,305800001.0
2009-08-11 11:26:00,0.6743,0.67445,0.67425,0.67445,118800000.0
2009-08-11 11:27:00,0.67445,0.67445,0.67425,0.67445,110700000.0
2009-08-11 11:28:00,0.67445,0.6745,0.67445,0.67445,70000000.0
2009-08-11 11:29:00,0.67445,0.67445,0.67405,0.6741,150700000.0
2009-08-11 11:30:00,0.6741,0.6741,0.6738,0.67395,280200000.0
2009-08-11 11:31:00,0.67395,0.674,0.67395,0.674,48900000.0
2009-08-11 11:32:00,0.674,0.67405,0.67395,0.67405,108400000.0
2009-08-11 11:33:00,0.67405,0.67405,0.67395,0.67395,123800000.0
2009-08-11 11:34:00,0.67395,0.6745,0.6739,0.674,134400000.0
2009-08-11 11:35:00,0.67415,0.67415,0.67375,0.67385,187500000.0
2009-08-11 11:36:00,0.67385,0.6739,0.67375,0.67385,163800000.0
2009-08-11 11:37:00,0.67385,0.6739,0.6737,0.6738,99800000.0
2009-08-11 11:38:00,0.6738,0.6739,0.6738,0.6739,67800000.0
2009-08-11 11:39:00,0.67385,0.67395,0.67385,0.67395,58300000.0
2009-08-11 11:40:00,0.67395,0.67405,0.67385,0.67385,71900000.0
2009-08-11 11:41:00,0.6739,0.67405,0.6737,0.6737,59600000.0
2009-08-11 11:42:00,0.6737,0.6737,0.67335,0.6735,127300000.0
2009-08-11 11:43:00,0.6735,0.67365,0.67345,0.6735,122500000.0
2009-08-11 11:44:00,0.6735,0.67355,0.67345,0.67355,62300000.0
2009-08-11 11:45:00,0.6735,0.67355,0.6735,0.6735,64100000.0
2009-08-11 11:46:00,0.67345,0.6737,0.67345,0.67365,163500001.0
2009-08-11 11:47:00,0.6736,0.6736,0.67355,0.67355,100100000.0
2009-08-11 11:48:00,0.6735,0.67365,0.6735,0.67355,148700000.0
2009-08-11 11:49:00,0.67355,0.67355,0.6733,0.67355,202200000.0
2009-08-11 11:50:00,0.6735,0.67365,0.6735,0.67355,136600001.0
2009-08-11 11:51:00,0.67355,0.67355,0.67345,0.67345,214300002.0
2009-08-11 11:52:00,0.67345,0.67345,0.6731,0.6731,127800000.0
2009-08-11 11:53:00,0.6731,0.6731,0.6723,0.6723,45200000.0
2009-08-11 11:54:00,0.6723,0.6724,0.6721,0.67235,222500000.0
2009-08-11 11:55:00,0.67235,0.6725,0.67225,0.67235,62200000.0
2009-08-11 11:56:00,0.67235,0.67245,0.6722,0.67245,119800000.0
2009-08-11 11:57:00,0.67245,0.67245,0.67235,0.67245,61600000.0
2009-08-11 11:58:00,0.67245,0.67245,0.6722,0.67235,192000000.0
2009-08-11 11:59:00,0.67245,0.6725,0.6722,0.6723,203300000.0
2009-08-11 12:00:00,0.6723,0.6724,0.6722,0.67235,212600000.0
2009-08-11 12:01:00,0.67235,0.67235,0.67205,0.6723,166700000.0
2009-08-11 12:02:00,0.6723,0.6723,0.6721,0.67215,35000000.0
2009-08-11 12:03:00,0.67215,0.67215,0.6718,0.6721,86800000.0
2009-08-11 12:04:00,0.67215,0.67215,0.67185,0.672,117999999.0
2009-08-11 12:05:00,0.67195,0.672,0.67165,0.67185,182100000.0
2009-08-11 12:06:00,0.67185,0.67185,0.6713,0.67145,255300000.0
2009-08-11 12:07:00,0.67145,0.67155,0.67085,0.67095,151600000.0
2009-08-11 12:08:00,0.6709,0.67115,0.67065,0.67075,103700000.0
2009-08-11 12:09:00,0.67075,0.67075,0.67005,0.6702,159800000.0
2009-08-11 12:10:00,0.6703,0.6705,0.67015,0.67035,512100000.0
2009-08-11 12:11:00,0.6703,0.67055,0.6702,0.67045,260200000.0
2009-08-11 12:12:00,0.6705,0.67065,0.67045,0.67055,171000000.0
2009-08-11 12:13:00,0.6706,0.67065,0.67035,0.67055,156200000.0
2009-08-11 12:14:00,0.67055,0.6707,0.6703,0.6705,145300000.0
2009-08-11 12:15:00,0.6705,0.67055,0.6702,0.67045,137800000.0
2009-08-11 12:16:00,0.6704,0.67045,0.67015,0.67025,95000000.0
2009-08-11 12:17:00,0.6703,0.67055,0.6702,0.67055,167700000.0
2009-08-11 12:18:00,0.67055,0.67055,0.67015,0.6704,213300000.0
2009-08-11 12:19:00,0.67035,0.67045,0.67015,0.6704,183000000.0
2009-08-11 12:20:00,0.6704,0.67045,0.67015,0.6703,173200000.0
2009-08-11 12:21:00,0.6704,0.6704,0.67015,0.67025,83400000.0
2009-08-11 12:22:00,0.67025,0.67055,0.67025,0.67045,65400000.0
2009-08-11 12:23:00,0.6704,0.67045,0.67025,0.67035,457700000.0
2009-08-11 12:24:00,0.6704,0.6704,0.67015,0.67035,166900000.0
2009-08-11 12:25:00,0.67045,0.6706,0.6702,0.67025,226700000.0
2009-08-11 12:26:00,0.67025,0.6703,0.66965,0.66975,151800000.0
2009-08-11 12:27:00,0.66975,0.67025,0.66975,0.67025,185800000.0
2009-08-11 12:28:00,0.67025,0.67045,0.67025,0.67045,135500000.0
2009-08-11 12:29:00,0.6704,0.67045,0.66995,0.67005,236400000.0
2009-08-11 12:30:00,0.67005,0.67015,0.67,0.67015,58300000.0
2009-08-11 12:31:00,0.67015,0.6702,0.6701,0.67015,131100000.0
2009-08-11 12:32:00,0.67015,0.67045,0.67,0.67035,116700000.0
2009-08-11 12:33:00,0.67035,0.6705,0.67025,0.6705,203800000.0
2009-08-11 12:34:00,0.67055,0.6706,0.6704,0.6705,92200000.0
2009-08-11 12:35:00,0.67045,0.6705,0.67015,0.6702,159700000.0
2009-08-11 12:36:00,0.6702,0.67025,0.6701,0.6701,95100000.0
2009-08-11 12:37:00,0.6701,0.67015,0.6701,0.67015,122100000.0
2009-08-11 12:38:00,0.6703,0.6703,0.66985,0.67005,79100000.0
2009-08-11 12:39:00,0.67005,0.67015,0.67005,0.67005,61900000.0
2009-08-11 12:40:00,0.67005,0.67045,0.67005,0.6703,166800000.0
2009-08-11 12:41:00,0.6703,0.67055,0.6703,0.6704,94700000.0
2009-08-11 12:42:00,0.6704,0.67055,0.6704,0.6704,103400000.0
2009-08-11 12:43:00,0.6704,0.6705,0.67035,0.6704,159100000.0
2009-08-11 12:44:00,0.6704,0.6704,0.6702,0.6702,50900000.0
2009-08-11 12:45:00,0.67025,0.6704,0.67015,0.6703,115400000.0
2009-08-11 12:46:00,0.67035,0.6704,0.6703,0.6703,34800000.0
2009-08-11 12:47:00,0.67025,0.6703,0.6702,0.67025,103200000.0
2009-08-11 12:48:00,0.67025,0.67085,0.67025,0.6705,150100000.0
2009-08-11 12:49:00,0.6705,0.67075,0.6705,0.67055,103900000.0
2009-08-11 12:50:00,0.67055,0.67075,0.6703,0.67045,148900000.0
2009-08-11 12:51:00,0.67045,0.6707,0.6703,0.6707,165800000.0
2009-08-11 12:52:00,0.6707,0.67105,0.6707,0.671,105899999.0
2009-08-11 12:53:00,0.67095,0.671,0.6709,0.67095,71600000.0
2009-08-11 12:54:00,0.671,0.671,0.67095,0.671,65300000.0
2009-08-11 12:55:00,0.67105,0.67125,0.671,0.67125,188200000.0
2009-08-11 12:56:00,0.67125,0.67145,0.67125,0.67145,193200000.0
2009-08-11 12:57:00,0.6714,0.6714,0.67115,0.67115,119600000.0
2009-08-11 12:58:00,0.6712,0.6712,0.6708,0.6712,110500000.0
2009-08-11 12:59:00,0.6712,0.6712,0.67095,0.67095,111100000.0
2009-08-11 13:00:00,0.67095,0.671,0.6707,0.67075,59100000.0
2009-08-11 13:01:00,0.67075,0.67075,0.67035,0.67035,157600000.0
2009-08-11 13:02:00,0.67035,0.67045,0.6703,0.67035,88200000.0
2009-08-11 13:03:00,0.6704,0.67045,0.6703,0.6703,96500000.0
2009-08-11 13:04:00,0.67025,0.67035,0.67025,0.67025,98800000.0
2009-08-11 13:05:00,0.67025,0.6704,0.67015,0.6703,271800000.0
2009-08-11 13:06:00,0.67025,0.6704,0.67015,0.67035,113000000.0
2009-08-11 13:07:00,0.6704,0.67055,0.67035,0.67055,24700000.0
2009-08-11 13:08:00,0.67055,0.67075,0.67045,0.6707,116900000.0
2009-08-11 13:09:00,0.67075,0.6713,0.67075,0.6711,108900000.0
2009-08-11 13:10:00,0.6711,0.6711,0.6709,0.671,39000000.0
2009-08-11 13:11:00,0.671,0.6711,0.67085,0.67085,107000000.0
2009-08-11 13:12:00,0.67085,0.6711,0.67085,0.67105,28000000.0
2009-08-11 13:13:00,0.67105,0.67115,0.671,0.6711,133100000.0
2009-08-11 13:14:00,0.6711,0.6712,0.671,0.671,67800000.0
2009-08-11 13:15:00,0.671,0.671,0.6707,0.6707,111300000.0
2009-08-11 13:16:00,0.67075,0.67095,0.67075,0.6709,208100000.0
2009-08-11 13:17:00,0.67085,0.67095,0.6708,0.6709,52100000.0
2009-08-11 13:18:00,0.6709,0.6711,0.67065,0.67065,127600000.0
2009-08-11 13:19:00,0.67065,0.67075,0.67055,0.67075,58500000.0
2009-08-11 13:20:00,0.67075,0.6708,0.67015,0.67015,197500001.0
2009-08-11 13:21:00,0.67015,0.67045,0.67015,0.67035,155700000.0
2009-08-11 13:22:00,0.67035,0.6705,0.67035,0.67035,61800000.0
2009-08-11 13:23:00,0.67035,0.67075,0.67035,0.67055,192900000.0
2009-08-11 13:24:00,0.67055,0.67075,0.67045,0.6706,203500000.0
2009-08-11 13:25:00,0.67065,0.67075,0.67055,0.67055,189100001.0
2009-08-11 13:26:00,0.6706,0.6707,0.6706,0.6707,135900000.0
2009-08-11 13:27:00,0.67065,0.6707,0.67065,0.6707,53400000.0
2009-08-11 13:28:00,0.67065,0.67075,0.67065,0.67065,36600000.0
2009-08-11 13:29:00,0.6707,0.67075,0.67065,0.67065,62100000.0
2009-08-11 13:30:00,0.67065,0.6707,0.67045,0.6705,65500000.0
2009-08-11 13:31:00,0.6705,0.6707,0.67045,0.6706,257300000.0
2009-08-11 13:32:00,0.67055,0.67065,0.6705,0.6705,220700000.0
2009-08-11 13:33:00,0.6705,0.6707,0.6704,0.6707,205500000.0
2009-08-11 13:34:00,0.6706,0.67085,0.6705,0.6706,54900000.0
2009-08-11 13:35:00,0.6706,0.6706,0.6704,0.6705,64100000.0
2009-08-11 13:36:00,0.6706,0.6706,0.6703,0.6704,34300000.0
2009-08-11 13:37:00,0.6704,0.6704,0.6703,0.6704,63200000.0
2009-08-11 13:38:00,0.6704,0.6704,0.6703,0.6704,51800000.0
2009-08-11 13:39:00,0.67035,0.67075,0.6703,0.6706,231400000.0
2009-08-11 13:40:00,0.67055,0.67055,0.6703,0.6703,31900000.0
2009-08-11 13:41:00,0.6703,0.6703,0.67025,0.67025,10000000.0
2009-08-11 13:42:00,0.67025,0.6703,0.6698,0.67,51800000.0
2009-08-11 13:43:00,0.6699,0.67,0.6698,0.66985,67300000.0
2009-08-11 13:44:00,0.66985,0.67,0.66985,0.67,34100000.0
2009-08-11 13:45:00,0.67,0.67,0.67,0.67,53400000.0
2009-08-11 13:46:00,0.67,0.6701,0.66985,0.66995,105500000.0
2009-08-11 13:47:00,0.66995,0.67,0.66975,0.67,148900000.0
2009-08-11 13:48:00,0.67,0.6703,0.66995,0.67025,148800001.0
2009-08-11 13:49:00,0.6699,0.6704,0.6699,0.6702,114100000.0
2009-08-11 13:50:00,0.6702,0.67025,0.6702,0.6702,33100000.0
2009-08-11 13:51:00,0.6702,0.67025,0.67,0.67005,157400000.0
2009-08-11 13:52:00,0.67005,0.67015,0.67005,0.67005,151700000.0
2009-08-11 13:53:00,0.6701,0.6701,0.67005,0.6701,80000000.0
2009-08-11 13:54:00,0.6701,0.67015,0.67,0.6701,155700000.0
2009-08-11 13:55:00,0.6701,0.6703,0.6701,0.6701,31600000.0
2009-08-11 13:56:00,0.6701,0.67015,0.6699,0.6699,79900000.0
2009-08-11 13:57:00,0.66985,0.66995,0.6697,0.66985,183200000.0
2009-08-11 13:58:00,0.66975,0.6699,0.66975,0.66985,151800000.0
2009-08-11 13:59:00,0.6699,0.66995,0.66985,0.66995,94000000.0
2009-08-11 14:00:00,0.67005,0.6702,0.67,0.6702,87900000.0
2009-08-11 14:01:00,0.67015,0.6702,0.67015,0.6702,59800000.0
2009-08-11 14:02:00,0.6702,0.6703,0.6702,0.6703,20000000.0
2009-08-11 14:03:00,0.6703,0.6703,0.67015,0.6702,93000000.0
2009-08-11 14:04:00,0.6702,0.6703,0.67015,0.6702,91700000.0
2009-08-11 14:05:00,0.6702,0.67035,0.67015,0.67025,164100000.0
2009-08-11 14:06:00,0.6702,0.67025,0.67,0.6701,137400001.0
2009-08-11 14:07:00,0.6701,0.67025,0.6701,0.6702,64000000.0
2009-08-11 14:08:00,0.6702,0.6702,0.67015,0.67015,24200000.0
2009-08-11 14:09:00,0.6702,0.6702,0.6701,0.6702,17200000.0
2009-08-11 14:10:00,0.6702,0.6704,0.6702,0.6704,27800000.0
2009-08-11 14:11:00,0.6704,0.6704,0.6702,0.6703,31300000.0
2009-08-11 14:12:00,0.6703,0.67055,0.6701,0.67045,205800000.0
2009-08-11 14:13:00,0.67035,0.6706,0.67035,0.6705,60700000.0
2009-08-11 14:14:00,0.6705,0.6706,0.67045,0.6705,175099999.0
2009-08-11 14:15:00,0.6705,0.67055,0.6702,0.6705,102700000.0
2009-08-11 14:16:00,0.6705,0.6705,0.6703,0.6703,82200000.0
2009-08-11 14:17:00,0.6703,0.67055,0.6703,0.67055,130900000.0
2009-08-11 14:18:00,0.67055,0.67065,0.6704,0.67055,164500000.0
2009-08-11 14:19:00,0.67055,0.67055,0.67055,0.67055,36800000.0
2009-08-11 14:20:00,0.67055,0.67065,0.67055,0.6706,111300000.0
2009-08-11 14:21:00,0.6706,0.67105,0.6706,0.671,159300000.0
2009-08-11 14:22:00,0.671,0.6711,0.67085,0.6711,71400000.0
2009-08-11 14:23:00,0.67105,0.6711,0.67105,0.67105,126500000.0
2009-08-11 14:24:00,0.67105,0.67105,0.6709,0.671,148300000.0
2009-08-11 14:25:00,0.67095,0.6711,0.6707,0.6707,291700000.0
2009-08-11 14:26:00,0.67075,0.67095,0.6707,0.67075,136600000.0
2009-08-11 14:27:00,0.67075,0.67095,0.67075,0.6709,128500000.0
2009-08-11 14:28:00,0.6709,0.67105,0.6708,0.6709,125000000.0
2009-08-11 14:29:00,0.67095,0.67095,0.6708,0.6709,66600000.0
2009-08-11 14:30:00,0.6711,0.6711,0.6707,0.6707,219600000.0
2009-08-11 14:31:00,0.67075,0.67105,0.67075,0.67095,132500000.0
2009-08-11 14:32:00,0.67095,0.67105,0.67095,0.671,85700000.0
2009-08-11 14:33:00,0.671,0.67105,0.6709,0.6709,46500000.0
2009-08-11 14:34:00,0.6709,0.6709,0.67045,0.6705,89000000.0
2009-08-11 14:35:00,0.6705,0.6705,0.6701,0.6701,147000000.0
2009-08-11 14:36:00,0.6701,0.6701,0.6697,0.6697,133400000.0
2009-08-11 14:37:00,0.6697,0.6701,0.66965,0.6699,125300000.0
2009-08-11 14:38:00,0.6699,0.6699,0.6694,0.6694,123300000.0
2009-08-11 14:39:00,0.6694,0.6696,0.66935,0.66945,98800000.0
2009-08-11 14:40:00,0.66945,0.6698,0.6694,0.6695,288900000.0
2009-08-11 14:41:00,0.6695,0.6695,0.66925,0.6693,172400000.0
2009-08-11 14:42:00,0.6693,0.6693,0.6692,0.66925,250200000.0
2009-08-11 14:43:00,0.66925,0.6693,0.66915,0.66925,198500000.0
2009-08-11 14:44:00,0.66925,0.66925,0.66895,0.669,571800000.0
2009-08-11 14:45:00,0.669,0.6691,0.6688,0.6689,373699999.0
2009-08-11 14:46:00,0.6689,0.66905,0.6688,0.6688,236900001.0
2009-08-11 14:47:00,0.6688,0.669,0.66875,0.6689,221100000.0
2009-08-11 14:48:00,0.6689,0.669,0.6684,0.66845,158100000.0
2009-08-11 14:49:00,0.66845,0.6687,0.6684,0.66845,142900000.0
2009-08-11 14:50:00,0.66845,0.66855,0.66835,0.66835,249300000.0
2009-08-11 14:51:00,0.66855,0.669,0.6685,0.66885,320700000.0
2009-08-11 14:52:00,0.66885,0.6693,0.66885,0.6693,240300000.0
2009-08-11 14:53:00,0.6693,0.6693,0.66915,0.6693,78400000.0
2009-08-11 14:54:00,0.6693,0.66945,0.66925,0.6694,205300000.0
2009-08-11 14:55:00,0.6693,0.66935,0.6692,0.66925,117400000.0
2009-08-11 14:56:00,0.66925,0.66925,0.669,0.66905,103500000.0
2009-08-11 14:57:00,0.66905,0.66905,0.6688,0.66905,411800000.0
2009-08-11 14:58:00,0.669,0.669,0.66885,0.66895,387800000.0
2009-08-11 14:59:00,0.6689,0.669,0.6689,0.669,290800000.0
2009-08-11 15:00:00,0.669,0.66915,0.6689,0.669,166800000.0
2009-08-11 15:01:00,0.669,0.66905,0.6688,0.6688,201800000.0
2009-08-11 15:02:00,0.66885,0.66895,0.6682,0.6684,403000000.0
2009-08-11 15:03:00,0.66845,0.66855,0.66825,0.6684,355800000.0
2009-08-11 15:04:00,0.6683,0.66875,0.6683,0.6686,198300000.0
2009-08-11 15:05:00,0.66865,0.6687,0.6684,0.6685,132400000.0
2009-08-11 15:06:00,0.6685,0.6685,0.66825,0.66845,121100000.0
2009-08-11 15:07:00,0.66845,0.66875,0.6684,0.6686,256600001.0
2009-08-11 15:08:00,0.6686,0.66865,0.6681,0.6681,287400000.0
2009-08-11 15:09:00,0.6681,0.66845,0.66795,0.66835,380699999.0
2009-08-11 15:10:00,0.66835,0.66845,0.6683,0.6684,94200000.0
2009-08-11 15:11:00,0.6684,0.6684,0.6681,0.6682,125500000.0
2009-08-11 15:12:00,0.6682,0.6683,0.6679,0.668,175800000.0
2009-08-11 15:13:00,0.668,0.668,0.66745,0.66745,273200000.0
2009-08-11 15:14:00,0.66745,0.66835,0.66745,0.66785,386800002.0
2009-08-11 15:15:00,0.66785,0.66825,0.6677,0.66825,416400000.0
2009-08-11 15:16:00,0.6682,0.66845,0.66815,0.66845,127300000.0
2009-08-11 15:17:00,0.6684,0.66875,0.66825,0.66875,277000000.0
2009-08-11 15:18:00,0.66875,0.6689,0.6686,0.6687,240999999.0
2009-08-11 15:19:00,0.6687,0.6688,0.66865,0.6688,77400000.0
2009-08-11 15:20:00,0.6688,0.6689,0.6687,0.6689,92900000.0
2009-08-11 15:21:00,0.6689,0.669,0.6688,0.6689,299600001.0
2009-08-11 15:22:00,0.6689,0.6689,0.6687,0.66875,272100000.0
2009-08-11 15:23:00,0.66875,0.6688,0.6687,0.6687,227200000.0
2009-08-11 15:24:00,0.6688,0.6688,0.6685,0.6686,118000000.0
2009-08-11 15:25:00,0.6686,0.66865,0.66855,0.6686,91700000.0
2009-08-11 15:26:00,0.66855,0.6686,0.6683,0.6683,113500000.0
2009-08-11 15:27:00,0.6683,0.66865,0.6683,0.6686,184800000.0
2009-08-11 15:28:00,0.6686,0.6686,0.6684,0.6684,129000000.0
2009-08-11 15:29:00,0.6684,0.66855,0.6684,0.6684,190900000.0
2009-08-11 15:30:00,0.6684,0.6686,0.6684,0.66845,276100000.0
2009-08-11 15:31:00,0.66845,0.66855,0.66825,0.6683,349199998.0
2009-08-11 15:32:00,0.6683,0.6683,0.66775,0.6681,240100000.0
2009-08-11 15:33:00,0.6681,0.6688,0.6681,0.6688,141300000.0
2009-08-11 15:34:00,0.6688,0.6688,0.66855,0.6688,58300000.0
2009-08-11 15:35:00,0.6688,0.6693,0.66875,0.6691,175200000.0
2009-08-11 15:36:00,0.6691,0.6691,0.6687,0.66905,225200000.0
2009-08-11 15:37:00,0.66905,0.6691,0.6686,0.66905,181500000.0
2009-08-11 15:38:00,0.6691,0.6691,0.6686,0.669,162600000.0
2009-08-11 15:39:00,0.6688,0.6692,0.6688,0.6692,146400000.0
2009-08-11 15:40:00,0.6692,0.6692,0.6684,0.6686,319600000.0
2009-08-11 15:41:00,0.6685,0.66875,0.66835,0.6685,247200000.0
2009-08-11 15:42:00,0.66845,0.66865,0.6683,0.6683,282400000.0
2009-08-11 15:43:00,0.6682,0.6683,0.66785,0.6679,195500000.0
2009-08-11 15:44:00,0.6678,0.6684,0.6678,0.66825,361600000.0
2009-08-11 15:45:00,0.66825,0.66825,0.66775,0.66795,292700000.0
2009-08-11 15:46:00,0.66795,0.66815,0.6679,0.6681,252000000.0
2009-08-11 15:47:00,0.6681,0.6681,0.66755,0.66765,326600000.0
2009-08-11 15:48:00,0.66765,0.66765,0.667,0.66725,430400000.0
2009-08-11 15:49:00,0.66725,0.66755,0.66705,0.66755,278800000.0
2009-08-11 15:50:00,0.66755,0.6679,0.66755,0.6678,210600000.0
2009-08-11 15:51:00,0.6678,0.66805,0.6678,0.6678,149500000.0
2009-08-11 15:52:00,0.6678,0.6678,0.6674,0.66765,186500000.0
2009-08-11 15:53:00,0.6677,0.6678,0.6676,0.6677,180900000.0
2009-08-11 15:54:00,0.6677,0.6678,0.66765,0.6678,54600000.0
2009-08-11 15:55:00,0.6678,0.668,0.6677,0.66785,112900000.0
2009-08-11 15:56:00,0.66785,0.66785,0.66765,0.66765,161300000.0
2009-08-11 15:57:00,0.66765,0.6681,0.66755,0.66805,272000000.0
2009-08-11 15:58:00,0.66805,0.66835,0.66805,0.66835,89100000.0
2009-08-11 15:59:00,0.66835,0.66855,0.6681,0.6683,257399999.0
2009-08-11 16:00:00,0.6683,0.6683,0.66745,0.6675,123500000.0
2009-08-11 16:01:00,0.6675,0.66755,0.667,0.66715,182500000.0
2009-08-11 16:02:00,0.6671,0.66715,0.6664,0.66705,271100000.0
2009-08-11 16:03:00,0.66705,0.66715,0.66675,0.6669,160400000.0
2009-08-11 16:04:00,0.6669,0.66695,0.66655,0.66655,123600000.0
2009-08-11 16:05:00,0.6666,0.6666,0.66615,0.66625,336999999.0
2009-08-11 16:06:00,0.6662,0.6665,0.6662,0.66645,378700000.0
2009-08-11 16:07:00,0.66645,0.667,0.66645,0.66695,334400000.0
2009-08-11 16:08:00,0.66695,0.667,0.6667,0.66685,527600000.0
2009-08-11 16:09:00,0.66685,0.6669,0.66675,0.66685,372500000.0
2009-08-11 16:10:00,0.6668,0.66705,0.6668,0.6668,191900000.0
2009-08-11 16:11:00,0.6668,0.66705,0.6667,0.66705,523599995.0
2009-08-11 16:12:00,0.66705,0.66715,0.6667,0.6667,386500000.0
2009-08-11 16:13:00,0.6667,0.6669,0.6666,0.6667,449600000.0
2009-08-11 16:14:00,0.6667,0.6671,0.6667,0.667,451699998.0
2009-08-11 16:15:00,0.66695,0.66745,0.66685,0.66725,359300000.0
2009-08-11 16:16:00,0.66725,0.66735,0.66705,0.66735,332500000.0
2009-08-11 16:17:00,0.66745,0.6675,0.66725,0.66725,404200000.0
2009-08-11 16:18:00,0.66725,0.6676,0.66725,0.6675,424900005.0
2009-08-11 16:19:00,0.6675,0.6675,0.66735,0.6675,111400000.0
2009-08-11 16:20:00,0.6674,0.6675,0.6672,0.6674,248900000.0
2009-08-11 16:21:00,0.6674,0.6678,0.6674,0.6676,89900000.0
2009-08-11 16:22:00,0.6676,0.66775,0.66735,0.6674,93400000.0
2009-08-11 16:23:00,0.6674,0.6676,0.66725,0.66745,221300000.0
2009-08-11 16:24:00,0.66745,0.66775,0.6674,0.6675,259200001.0
2009-08-11 16:25:00,0.6675,0.66775,0.66735,0.66745,276899999.0
2009-08-11 16:26:00,0.66745,0.6675,0.66695,0.66705,206900000.0
2009-08-11 16:27:00,0.667,0.66705,0.6668,0.667,245000000.0
2009-08-11 16:28:00,0.667,0.66705,0.66675,0.66675,270600000.0
2009-08-11 16:29:00,0.66675,0.66705,0.66675,0.66705,231100000.0
2009-08-11 16:30:00,0.66705,0.66725,0.66685,0.6671,215700000.0
2009-08-11 16:31:00,0.6671,0.66725,0.66705,0.6672,139600000.0
2009-08-11 16:32:00,0.6672,0.6673,0.66705,0.6672,78800000.0
2009-08-11 16:33:00,0.6672,0.6677,0.6672,0.6676,82600000.0
2009-08-11 16:34:00,0.6677,0.668,0.6677,0.6678,143100000.0
2009-08-11 16:35:00,0.6678,0.668,0.6676,0.66765,381100000.0
2009-08-11 16:36:00,0.66765,0.66765,0.66745,0.66755,251000000.0
2009-08-11 16:37:00,0.66755,0.66755,0.6673,0.66745,266800000.0
2009-08-11 16:38:00,0.6675,0.6676,0.66745,0.6675,78900000.0
2009-08-11 16:39:00,0.6675,0.6676,0.6675,0.6675,179300000.0
2009-08-11 16:40:00,0.6675,0.66795,0.6675,0.66765,379900000.0
2009-08-11 16:41:00,0.6677,0.66785,0.6677,0.66775,446000000.0
2009-08-11 16:42:00,0.6677,0.66795,0.66755,0.66795,312100001.0
2009-08-11 16:43:00,0.668,0.668,0.6679,0.668,163200001.0
2009-08-11 16:44:00,0.668,0.668,0.6676,0.6676,240900000.0
2009-08-11 16:45:00,0.6676,0.66785,0.6676,0.66785,212600000.0
2009-08-11 16:46:00,0.6678,0.668,0.66775,0.668,162900000.0
2009-08-11 16:47:00,0.6679,0.66815,0.6678,0.668,210500000.0
2009-08-11 16:48:00,0.668,0.668,0.6677,0.66775,283000000.0
2009-08-11 16:49:00,0.66775,0.66785,0.66765,0.6677,179500000.0
2009-08-11 16:50:00,0.6677,0.66825,0.6677,0.66825,257100000.0
2009-08-11 16:51:00,0.6683,0.66845,0.66795,0.66805,127300000.0
2009-08-11 16:52:00,0.66815,0.66815,0.668,0.66805,109700000.0
2009-08-11 16:53:00,0.66805,0.66855,0.66805,0.6685,226500000.0
2009-08-11 16:54:00,0.6685,0.66875,0.6685,0.66865,79800000.0
2009-08-11 16:55:00,0.66865,0.66865,0.66835,0.6685,106100000.0
2009-08-11 16:56:00,0.6685,0.6685,0.66805,0.66815,114000000.0
2009-08-11 16:57:00,0.66815,0.6683,0.6681,0.66815,105100000.0
2009-08-11 16:58:00,0.66815,0.6682,0.6679,0.6681,151600000.0
2009-08-11 16:59:00,0.6681,0.66815,0.6676,0.66795,255100000.0
2009-08-11 17:00:00,0.6679,0.66815,0.6677,0.66805,448200000.0
2009-08-11 17:01:00,0.66805,0.66815,0.668,0.6681,149600000.0
2009-08-11 17:02:00,0.66805,0.66815,0.66805,0.6681,85100000.0
2009-08-11 17:03:00,0.66835,0.66845,0.668,0.668,193600000.0
2009-08-11 17:04:00,0.668,0.668,0.66755,0.66755,181000000.0
2009-08-11 17:05:00,0.6675,0.6676,0.66735,0.6676,228200000.0
2009-08-11 17:06:00,0.6676,0.66765,0.66735,0.6674,253300000.0
2009-08-11 17:07:00,0.6674,0.66765,0.66735,0.66745,144600000.0
2009-08-11 17:08:00,0.66745,0.6675,0.6672,0.66735,235300000.0
2009-08-11 17:09:00,0.6673,0.6674,0.66725,0.6674,41200000.0
2009-08-11 17:10:00,0.6674,0.6675,0.66735,0.6674,101600000.0
2009-08-11 17:11:00,0.66755,0.66765,0.66705,0.6671,238000000.0
2009-08-11 17:12:00,0.6671,0.66715,0.66695,0.6671,117800000.0
2009-08-11 17:13:00,0.6671,0.6671,0.66675,0.66675,149100000.0
2009-08-11 17:14:00,0.66675,0.66675,0.6667,0.66675,253900000.0
2009-08-11 17:15:00,0.66675,0.6669,0.66655,0.6667,326400000.0
2009-08-11 17:16:00,0.66665,0.66695,0.66645,0.6669,185600000.0
2009-08-11 17:17:00,0.6669,0.6669,0.66655,0.66665,157300000.0
2009-08-11 17:18:00,0.66665,0.66675,0.6666,0.6666,126700000.0
2009-08-11 17:19:00,0.66665,0.6671,0.66665,0.667,150500000.0
2009-08-11 17:20:00,0.667,0.6674,0.667,0.66725,152000000.0
2009-08-11 17:21:00,0.6672,0.6673,0.667,0.6672,49400000.0
2009-08-11 17:22:00,0.6672,0.66735,0.66715,0.6673,213300000.0
2009-08-11 17:23:00,0.6673,0.6676,0.6672,0.66735,179600000.0
2009-08-11 17:24:00,0.66735,0.6674,0.66725,0.6673,122200000.0
2009-08-11 17:25:00,0.6673,0.6674,0.667,0.667,80200000.0
2009-08-11 17:26:00,0.66705,0.66745,0.66705,0.6673,64400000.0
2009-08-11 17:27:00,0.6673,0.66735,0.6669,0.6669,272200000.0
2009-08-11 17:28:00,0.6669,0.6675,0.6669,0.66725,131500000.0
2009-08-11 17:29:00,0.66725,0.66775,0.66725,0.66775,203900000.0
2009-08-11 17:30:00,0.66765,0.6678,0.66755,0.6677,223700000.0
2009-08-11 17:31:00,0.6677,0.66795,0.66725,0.6674,126100000.0
2009-08-11 17:32:00,0.66735,0.66755,0.6673,0.66735,119800000.0
2009-08-11 17:33:00,0.6674,0.66745,0.6672,0.66725,289100000.0
2009-08-11 17:34:00,0.66725,0.6673,0.66715,0.66725,283600000.0
2009-08-11 17:35:00,0.66725,0.6675,0.6672,0.6674,450800000.0
2009-08-11 17:36:00,0.6674,0.6674,0.6673,0.6674,110300000.0
2009-08-11 17:37:00,0.6674,0.6674,0.66725,0.66735,85000000.0
2009-08-11 17:38:00,0.66735,0.6674,0.66725,0.66725,264900000.0
2009-08-11 17:39:00,0.66725,0.66725,0.6667,0.6667,250199997.0
2009-08-11 17:40:00,0.6667,0.6673,0.6667,0.667,200900000.0
2009-08-11 17:41:00,0.6669,0.66705,0.6668,0.667,100800000.0
2009-08-11 17:42:00,0.66695,0.6672,0.66685,0.6672,393200000.0
2009-08-11 17:43:00,0.6672,0.66755,0.6671,0.6673,305200000.0
2009-08-11 17:44:00,0.6673,0.66735,0.66725,0.66735,209700000.0
2009-08-11 17:45:00,0.66735,0.66735,0.6673,0.6673,147200000.0
2009-08-11 17:46:00,0.6673,0.6673,0.6672,0.6673,355300000.0
2009-08-11 17:47:00,0.6673,0.66735,0.6673,0.6673,130900000.0
2009-08-11 17:48:00,0.66735,0.66735,0.6672,0.66735,232100000.0
2009-08-11 17:49:00,0.66735,0.66735,0.66725,0.66725,69900000.0
2009-08-11 17:50:00,0.66725,0.66725,0.6672,0.66725,77800000.0
2009-08-11 17:51:00,0.66725,0.66725,0.6671,0.6672,286400000.0
2009-08-11 17:52:00,0.6672,0.66725,0.6671,0.66725,129400000.0
2009-08-11 17:53:00,0.66725,0.66745,0.66725,0.6674,257500000.0
2009-08-11 17:54:00,0.6674,0.66745,0.6674,0.66745,53000000.0
2009-08-11 17:55:00,0.66745,0.668,0.6674,0.66785,139500000.0
2009-08-11 17:56:00,0.668,0.66835,0.66785,0.6681,179300000.0
2009-08-11 17:57:00,0.66815,0.6682,0.6681,0.6682,30100000.0
2009-08-11 17:58:00,0.6682,0.66865,0.6682,0.6685,74200000.0
2009-08-11 17:59:00,0.6685,0.6685,0.66815,0.6682,77300000.0
2009-08-11 18:00:00,0.66815,0.66815,0.66785,0.66785,127200000.0
2009-08-11 18:01:00,0.66785,0.66795,0.66765,0.66775,68800000.0
2009-08-11 18:02:00,0.6678,0.66805,0.66775,0.66805,109700000.0
2009-08-11 18:03:00,0.66805,0.66805,0.66805,0.66805,18700000.0
2009-08-11 18:04:00,0.66805,0.66805,0.66805,0.66805,12200000.0
2009-08-11 18:05:00,0.66805,0.66815,0.66805,0.66805,161000000.0
2009-08-11 18:06:00,0.66805,0.66815,0.66805,0.66815,45300000.0
2009-08-11 18:07:00,0.66815,0.66815,0.66815,0.66815,45000000.0
2009-08-11 18:08:00,0.66815,0.66815,0.66805,0.66805,35400000.0
2009-08-11 18:09:00,0.6681,0.6689,0.66805,0.6687,64500000.0
2009-08-11 18:10:00,0.66875,0.66885,0.6683,0.66835,74800000.0
2009-08-11 18:11:00,0.66835,0.6686,0.66835,0.6685,18400000.0
2009-08-11 18:12:00,0.66845,0.6685,0.6684,0.6685,22600000.0
2009-08-11 18:13:00,0.6685,0.6685,0.6684,0.6684,33500000.0
2009-08-11 18:14:00,0.66835,0.66835,0.6683,0.6683,89800000.0
2009-08-11 18:15:00,0.66835,0.66835,0.66835,0.66835,29600000.0
2009-08-11 18:16:00,0.66835,0.66835,0.66835,0.66835,33300000.0
2009-08-11 18:17:00,0.66835,0.66845,0.66835,0.6684,60100000.0
2009-08-11 18:18:00,0.6684,0.66895,0.6684,0.66875,95700000.0
2009-08-11 18:19:00,0.66875,0.66905,0.6687,0.66905,72500000.0
2009-08-11 18:20:00,0.66905,0.66905,0.66895,0.66895,26700000.0
2009-08-11 18:21:00,0.66915,0.6692,0.66915,0.6692,97900000.0
2009-08-11 18:22:00,0.6692,0.6692,0.6688,0.6688,152800000.0
2009-08-11 18:23:00,0.6688,0.6689,0.66875,0.6689,127700000.0
2009-08-11 18:24:00,0.6689,0.6689,0.6688,0.6688,54000000.0
2009-08-11 18:25:00,0.6688,0.6688,0.66875,0.66875,99500000.0
2009-08-11 18:26:00,0.66875,0.66875,0.66875,0.66875,48100000.0
2009-08-11 18:27:00,0.66875,0.6688,0.66875,0.66875,17600000.0
2009-08-11 18:28:00,0.66865,0.6688,0.66865,0.66865,23700000.0
2009-08-11 18:29:00,0.66865,0.6688,0.66865,0.6687,21300000.0
2009-08-11 18:30:00,0.6688,0.6689,0.6688,0.6689,13000000.0
2009-08-11 18:31:00,0.6689,0.6689,0.66875,0.6688,45000000.0
2009-08-11 18:32:00,0.6688,0.6689,0.6688,0.6689,25600000.0
2009-08-11 18:33:00,0.6689,0.6692,0.6689,0.6692,49900000.0
2009-08-11 18:34:00,0.6692,0.6692,0.6691,0.6691,10000000.0
2009-08-11 18:35:00,0.6691,0.6691,0.6689,0.66905,88600000.0
2009-08-11 18:36:00,0.66905,0.6691,0.669,0.66905,47800000.0
2009-08-11 18:37:00,0.66905,0.6691,0.66895,0.66905,144200000.0
2009-08-11 18:38:00,0.66915,0.66915,0.66915,0.66915,21600000.0
2009-08-11 18:39:00,0.66894,0.66906,0.66881,0.66901,52300000.0
2009-08-11 18:40:00,0.66925,0.66925,0.6691,0.6692,152100000.0
2009-08-11 18:41:00,0.6692,0.66925,0.66915,0.66915,40400000.0
2009-08-11 18:42:00,0.66905,0.66905,0.669,0.669,63600002.0
2009-08-11 18:43:00,0.669,0.669,0.6689,0.66895,65400000.0
2009-08-11 18:44:00,0.66895,0.66895,0.66885,0.6689,60400000.0
2009-08-11 18:45:00,0.669,0.6691,0.6689,0.669,168000000.0
2009-08-11 18:46:00,0.669,0.669,0.66895,0.66895,4700000.0
2009-08-11 18:47:00,0.669,0.669,0.6689,0.6689,68000000.0
2009-08-11 18:48:00,0.6689,0.6689,0.66885,0.66885,45400000.0
2009-08-11 18:49:00,0.6689,0.6689,0.6688,0.6689,94600000.0
2009-08-11 18:50:00,0.6688,0.66885,0.66875,0.6688,78100000.0
2009-08-11 18:51:00,0.6688,0.6688,0.6687,0.6688,18000000.0
2009-08-11 18:52:00,0.6688,0.6688,0.66855,0.66855,26100000.0
2009-08-11 18:53:00,0.6686,0.6686,0.66855,0.6686,32500000.0
2009-08-11 18:54:00,0.6686,0.6688,0.66855,0.6688,70700000.0
2009-08-11 18:55:00,0.6688,0.6688,0.66865,0.6687,34000000.0
2009-08-11 18:56:00,0.6687,0.6689,0.6687,0.6689,52400000.0
2009-08-11 18:57:00,0.6689,0.6689,0.6687,0.6687,155000000.0
2009-08-11 18:58:00,0.6687,0.6687,0.6686,0.6687,91700000.0
2009-08-11 18:59:00,0.6688,0.6688,0.6686,0.66865,108500000.0
2009-08-11 19:00:00,0.66865,0.66875,0.6686,0.66875,141200000.0
2009-08-11 19:01:00,0.6687,0.66885,0.66865,0.66885,83100000.0
2009-08-11 19:02:00,0.66885,0.66945,0.6688,0.66935,140500000.0
2009-08-11 19:03:00,0.66935,0.66935,0.66915,0.66915,55000000.0
2009-08-11 19:04:00,0.66915,0.66915,0.66875,0.669,69200000.0
2009-08-11 19:05:00,0.669,0.6692,0.669,0.6691,32400000.0
2009-08-11 19:06:00,0.6691,0.6691,0.66895,0.66905,38400000.0
2009-08-11 19:07:00,0.6691,0.6692,0.66895,0.66895,30500000.0
2009-08-11 19:08:00,0.66895,0.6691,0.6689,0.66895,85800000.0
2009-08-11 19:09:00,0.669,0.669,0.6689,0.6689,60300000.0
2009-08-11 19:10:00,0.66895,0.66905,0.66855,0.6686,145400000.0
2009-08-11 19:11:00,0.6686,0.6686,0.6686,0.6686,22400000.0
2009-08-11 19:12:00,0.6686,0.6686,0.66855,0.66855,45000000.0
2009-08-11 19:13:00,0.66855,0.66855,0.6684,0.6684,108700000.0
2009-08-11 19:14:00,0.66835,0.66845,0.66835,0.66835,50000000.0
2009-08-11 19:15:00,0.66835,0.6686,0.66835,0.6686,48300000.0
2009-08-11 19:16:00,0.6686,0.6686,0.6686,0.6686,23200000.0
2009-08-11 19:17:00,0.66855,0.66855,0.66855,0.66855,16000000.0
2009-08-11 19:18:00,0.66824,0.66842,0.66824,0.66837,32700000.0
2009-08-11 19:19:00,0.66835,0.6685,0.66829,0.6685,73899999.0
2009-08-11 19:20:00,0.66855,0.6686,0.6685,0.6685,64500000.0
2009-08-11 19:21:00,0.6685,0.6686,0.6685,0.6686,114300000.0
2009-08-11 19:22:00,0.6686,0.6686,0.66855,0.66855,43400000.0
2009-08-11 19:23:00,0.6683,0.66848,0.66823,0.66837,53100000.0
2009-08-11 19:24:00,0.66855,0.66865,0.66845,0.6686,129900000.0
2009-08-11 19:25:00,0.6686,0.6687,0.6686,0.6687,43400000.0
2009-08-11 19:26:00,0.6687,0.66875,0.6687,0.66875,29300000.0
2009-08-11 19:27:00,0.66875,0.66875,0.66875,0.66875,3700000.0
2009-08-11 19:28:00,0.6687,0.66875,0.6687,0.66875,51500000.0
2009-08-11 19:29:00,0.66875,0.66875,0.6687,0.6687,55500000.0
2009-08-11 19:30:00,0.6687,0.6688,0.6687,0.6688,138400000.0
2009-08-11 19:31:00,0.6688,0.6688,0.6687,0.6687,80000000.0
2009-08-11 19:32:00,0.6687,0.66875,0.6687,0.66875,25900000.0
2009-08-11 19:33:00,0.6689,0.6691,0.6688,0.6691,51100000.0
2009-08-11 19:34:00,0.6691,0.6691,0.66905,0.66905,12300000.0
2009-08-11 19:35:00,0.66905,0.66905,0.669,0.669,55600000.0
2009-08-11 19:36:00,0.66895,0.66905,0.66895,0.669,198400000.0
2009-08-11 19:37:00,0.66905,0.66905,0.66905,0.66905,15000000.0
2009-08-11 19:38:00,0.66905,0.66905,0.669,0.66905,93000000.0
2009-08-11 19:39:00,0.66905,0.66905,0.669,0.669,80900000.0
2009-08-11 19:40:00,0.669,0.669,0.669,0.669,158100000.0
2009-08-11 19:41:00,0.66905,0.66905,0.669,0.669,91200000.0
2009-08-11 19:42:00,0.669,0.669,0.669,0.669,103600000.0
2009-08-11 19:43:00,0.669,0.669,0.669,0.669,97000000.0
2009-08-11 19:44:00,0.669,0.66905,0.669,0.66905,51400000.0
2009-08-11 19:45:00,0.66905,0.66905,0.669,0.669,123700000.0
2009-08-11 19:46:00,0.669,0.669,0.669,0.669,79900000.0
2009-08-11 19:47:00,0.669,0.669,0.669,0.669,87200000.0
2009-08-11 19:48:00,0.669,0.669,0.669,0.669,37800000.0
2009-08-11 19:49:00,0.6688,0.66893,0.66873,0.66883,79900000.0
2009-08-11 19:50:00,0.669,0.6692,0.669,0.66915,53900000.0
2009-08-11 19:51:00,0.66915,0.6694,0.66915,0.6694,13800000.0
2009-08-11 19:52:00,0.6694,0.6697,0.6694,0.6695,51200000.0
2009-08-11 19:53:00,0.6695,0.6696,0.6695,0.6695,126900000.0
2009-08-11 19:54:00,0.6695,0.6696,0.6695,0.6695,122100000.0
2009-08-11 19:55:00,0.6695,0.66975,0.66935,0.66945,163400000.0
2009-08-11 19:56:00,0.66945,0.66965,0.6692,0.66935,416800000.0
2009-08-11 19:57:00,0.66935,0.6694,0.6692,0.66925,35400000.0
2009-08-11 19:58:00,0.6692,0.6692,0.6687,0.6688,170200000.0
2009-08-11 19:59:00,0.66885,0.66905,0.66875,0.66905,97900000.0
2009-08-11 20:00:00,0.6692,0.6693,0.66915,0.6693,76700000.0
2009-08-11 20:01:00,0.66925,0.66925,0.66925,0.66925,11900000.0
2009-08-11 20:02:00,0.66925,0.6693,0.6692,0.6692,129000000.0
2009-08-11 20:03:00,0.6692,0.6692,0.66895,0.66905,74400000.0
2009-08-11 20:04:00,0.66905,0.66925,0.669,0.6691,121200000.0
2009-08-11 20:05:00,0.66915,0.6693,0.66915,0.6692,25300000.0
2009-08-11 20:06:00,0.6692,0.6696,0.66905,0.66945,70600000.0
2009-08-11 20:07:00,0.6694,0.6695,0.66925,0.6695,65600000.0
2009-08-11 20:08:00,0.6695,0.66995,0.6695,0.6697,78300000.0
2009-08-11 20:09:00,0.6698,0.6698,0.6697,0.66975,108500000.0
2009-08-11 20:10:00,0.67,0.67045,0.6698,0.6701,125600000.0
2009-08-11 20:11:00,0.6702,0.67065,0.6702,0.67055,163599998.0
2009-08-11 20:12:00,0.67055,0.67055,0.6703,0.6703,49900000.0
2009-08-11 20:13:00,0.6703,0.6704,0.6703,0.6703,50900000.0
2009-08-11 20:14:00,0.6703,0.6703,0.6702,0.67025,92600000.0
2009-08-11 20:15:00,0.67025,0.67035,0.67015,0.67025,52700000.0
2009-08-11 20:16:00,0.67025,0.67045,0.66995,0.66995,71700000.0
2009-08-11 20:17:00,0.66995,0.66995,0.6696,0.6696,92300000.0
2009-08-11 20:18:00,0.6696,0.6697,0.6696,0.66965,61600000.0
2009-08-11 20:19:00,0.6697,0.6698,0.6696,0.6698,147500000.0
2009-08-11 20:20:00,0.66985,0.66985,0.66955,0.6697,100300000.0
2009-08-11 20:21:00,0.6697,0.67,0.6697,0.6698,54900000.0
2009-08-11 20:22:00,0.6698,0.67,0.6697,0.6699,75400000.0
2009-08-11 20:23:00,0.6698,0.66985,0.6698,0.66985,40300000.0
2009-08-11 20:24:00,0.66985,0.6699,0.6695,0.66985,126400000.0
2009-08-11 20:25:00,0.66985,0.6699,0.6697,0.6697,254500000.0
2009-08-11 20:26:00,0.6698,0.6699,0.66965,0.66975,123800000.0
2009-08-11 20:27:00,0.66975,0.66985,0.6696,0.6697,135700000.0
2009-08-11 20:28:00,0.6697,0.6697,0.66935,0.6694,54700000.0
2009-08-11 20:29:00,0.66915,0.6692,0.6691,0.6691,89200000.0
2009-08-11 20:30:00,0.6691,0.66915,0.66905,0.66915,75700000.0
2009-08-11 20:31:00,0.66915,0.66925,0.66915,0.6692,175000000.0
2009-08-11 20:32:00,0.6692,0.6692,0.6689,0.6689,130600000.0
2009-08-11 20:33:00,0.6689,0.669,0.6689,0.669,58100000.0
2009-08-11 20:34:00,0.66905,0.66905,0.6688,0.6688,38900000.0
2009-08-11 20:35:00,0.6688,0.6692,0.6688,0.669,101000000.0
2009-08-11 20:36:00,0.66895,0.669,0.6688,0.6688,97700000.0
2009-08-11 20:37:00,0.6689,0.6689,0.66875,0.66875,48000000.0
2009-08-11 20:38:00,0.66875,0.6688,0.6685,0.6685,56100000.0
2009-08-11 20:39:00,0.6685,0.6686,0.6685,0.6685,16800000.0
2009-08-11 20:40:00,0.6685,0.66875,0.66845,0.6687,113100000.0
2009-08-11 20:41:00,0.6687,0.6687,0.6683,0.66855,68800000.0
2009-08-11 20:42:00,0.66855,0.6687,0.66855,0.6686,24700000.0
2009-08-11 20:43:00,0.66817,0.66838,0.66805,0.66827,30500000.0
2009-08-11 20:44:00,0.6687,0.6689,0.6684,0.6685,163700000.0
2009-08-11 20:45:00,0.6685,0.6685,0.668,0.6682,127100000.0
2009-08-11 20:46:00,0.6681,0.6681,0.6681,0.6681,117500000.0
2009-08-11 20:47:00,0.6681,0.66825,0.66775,0.66785,205500000.0
2009-08-11 20:48:00,0.66795,0.6681,0.6679,0.6679,87400000.0
2009-08-11 20:49:00,0.6679,0.66805,0.6679,0.66795,94300000.0
2009-08-11 20:50:00,0.668,0.6683,0.6679,0.6682,108500000.0
2009-08-11 20:51:00,0.6682,0.66865,0.6682,0.66835,115600000.0
2009-08-11 20:52:00,0.66835,0.66835,0.6678,0.66815,168300000.0
2009-08-11 20:53:00,0.6682,0.66825,0.6682,0.66825,9800000.0
2009-08-11 20:54:00,0.6682,0.6682,0.66795,0.66795,66600000.0
2009-08-11 20:55:00,0.6681,0.6681,0.66775,0.66775,38100000.0
2009-08-11 20:56:00,0.66785,0.66835,0.66785,0.66835,45800000.0
2009-08-11 20:57:00,0.6684,0.6688,0.6684,0.6685,63900000.0
2009-08-11 20:58:00,0.6685,0.6685,0.66845,0.66845,39300000.0
2009-08-11 20:59:00,0.66825,0.6684,0.66815,0.6684,133300000.0
2009-08-11 21:00:00,0.6684,0.6688,0.66825,0.66825,223900000.0
2009-08-11 21:01:00,0.6683,0.66865,0.6683,0.66865,114300000.0
2009-08-11 21:02:00,0.66865,0.66875,0.66865,0.66875,82700000.0
2009-08-11 21:03:00,0.66875,0.66875,0.66845,0.6686,214900000.0
2009-08-11 21:04:00,0.6686,0.6686,0.66845,0.66845,96900000.0
2009-08-11 21:05:00,0.66845,0.6688,0.66845,0.66855,136900001.0
2009-08-11 21:06:00,0.66855,0.6687,0.6682,0.6682,167900000.0
2009-08-11 21:07:00,0.6682,0.66825,0.6678,0.6681,202300000.0
2009-08-11 21:08:00,0.6681,0.66825,0.66775,0.66795,92300000.0
2009-08-11 21:09:00,0.66805,0.6683,0.6676,0.6676,137100000.0
2009-08-11 21:10:00,0.66765,0.66765,0.6676,0.66765,24400000.0
2009-08-11 21:11:00,0.66765,0.66765,0.6675,0.66755,82000000.0
2009-08-11 21:12:00,0.66755,0.66755,0.6669,0.66745,54400000.0
2009-08-11 21:13:00,0.66755,0.6676,0.66745,0.66745,19400000.0
2009-08-11 21:14:00,0.66755,0.66775,0.6674,0.66765,102800000.0
2009-08-11 21:15:00,0.66765,0.66765,0.66725,0.66735,87000000.0
2009-08-11 21:16:00,0.66745,0.66755,0.6668,0.6673,163100000.0
2009-08-11 21:17:00,0.6673,0.6676,0.6673,0.6675,102700000.0
2009-08-11 21:18:00,0.6675,0.66765,0.6675,0.66765,34100000.0
2009-08-11 21:19:00,0.66765,0.6677,0.6676,0.66765,22700000.0
2009-08-11 21:20:00,0.6677,0.6677,0.66765,0.66765,23300000.0
2009-08-11 21:21:00,0.66765,0.66765,0.66765,0.66765,7800000.0
2009-08-11 21:22:00,0.66765,0.6677,0.66765,0.6677,16500000.0
2009-08-11 21:23:00,0.6677,0.6677,0.6677,0.6677,7700000.0
2009-08-11 21:24:00,0.6677,0.6678,0.6677,0.66775,34900000.0
2009-08-11 21:25:00,0.6678,0.66805,0.6678,0.66805,55700000.0
2009-08-11 21:26:00,0.6681,0.66845,0.668,0.6683,112100000.0
2009-08-11 21:27:00,0.6683,0.6685,0.6683,0.6684,63600000.0
2009-08-11 21:28:00,0.6685,0.6686,0.6684,0.6684,93000000.0
2009-08-11 21:29:00,0.6684,0.66845,0.6684,0.66845,75600000.0
2009-08-11 21:30:00,0.66845,0.6686,0.66845,0.6686,31200000.0
2009-08-11 21:31:00,0.6686,0.6688,0.6686,0.6688,23500000.0
2009-08-11 21:32:00,0.6688,0.6688,0.66875,0.66875,9300000.0
2009-08-11 21:33:00,0.66875,0.6688,0.6686,0.6686,21000000.0
2009-08-11 21:34:00,0.6686,0.6686,0.6685,0.6685,38600000.0
2009-08-11 21:35:00,0.6686,0.6686,0.6685,0.6685,14400000.0
2009-08-11 21:36:00,0.6685,0.6686,0.66845,0.6686,37600000.0
2009-08-11 21:37:00,0.6686,0.6686,0.66795,0.6681,170300000.0
2009-08-11 21:38:00,0.6681,0.6686,0.66805,0.6683,147300000.0
2009-08-11 21:39:00,0.6683,0.66855,0.66795,0.66815,172300000.0
2009-08-11 21:40:00,0.66815,0.6684,0.66815,0.6682,37100000.0
2009-08-11 21:41:00,0.6681,0.6682,0.668,0.66815,96100000.0
2009-08-11 21:42:00,0.6681,0.66845,0.6681,0.6682,92700000.0
2009-08-11 21:43:00,0.66825,0.6684,0.6682,0.6684,136700000.0
2009-08-11 21:44:00,0.6684,0.6685,0.6684,0.6685,21300000.0
2009-08-11 21:45:00,0.6685,0.6685,0.66845,0.66845,63300000.0
2009-08-11 21:46:00,0.66845,0.6685,0.66825,0.66835,131500000.0
2009-08-11 21:47:00,0.6683,0.6684,0.6683,0.6683,23900000.0
2009-08-11 21:48:00,0.6684,0.6684,0.6683,0.6683,18600000.0
2009-08-11 21:49:00,0.6683,0.6685,0.6683,0.6685,20400000.0
2009-08-11 21:50:00,0.6685,0.6685,0.6679,0.6683,79000000.0
2009-08-11 21:51:00,0.6683,0.6683,0.6682,0.6682,12000000.0
2009-08-11 21:52:00,0.6682,0.6683,0.6682,0.6683,64600000.0
2009-08-11 21:53:00,0.66825,0.66835,0.66795,0.668,132200000.0
2009-08-11 21:54:00,0.66795,0.66795,0.66775,0.66775,52800000.0
2009-08-11 21:55:00,0.66775,0.66775,0.66765,0.6677,126900000.0
2009-08-11 21:56:00,0.6677,0.66795,0.6677,0.66785,66500000.0
2009-08-11 21:57:00,0.66785,0.66785,0.6678,0.6678,28300000.0
2009-08-11 21:58:00,0.6678,0.6678,0.66775,0.6678,24700000.0
2009-08-11 21:59:00,0.66775,0.6678,0.6676,0.66765,33100000.0
2009-08-11 22:00:00,0.66765,0.66785,0.6676,0.6676,71000000.0
2009-08-11 22:01:00,0.66755,0.6676,0.66755,0.66755,54100000.0
2009-08-11 22:02:00,0.6676,0.6676,0.66755,0.66755,23800000.0
2009-08-11 22:03:00,0.6676,0.6676,0.66755,0.66755,24800000.0
2009-08-11 22:04:00,0.6676,0.6676,0.66725,0.6674,78500000.0
2009-08-11 22:05:00,0.6674,0.6674,0.6668,0.667,196500000.0
2009-08-11 22:06:00,0.6671,0.6672,0.66685,0.66705,78700000.0
2009-08-11 22:07:00,0.667,0.6673,0.667,0.6672,108300000.0
2009-08-11 22:08:00,0.6672,0.6672,0.66715,0.66715,10600000.0
2009-08-11 22:09:00,0.6672,0.6672,0.6672,0.6672,2400000.0
2009-08-11 22:10:00,0.6672,0.66735,0.667,0.66735,109000000.0
2009-08-11 22:11:00,0.6674,0.6674,0.6674,0.6674,6800000.0
2009-08-11 22:12:00,0.66745,0.6676,0.6674,0.66745,79300000.0
2009-08-11 22:13:00,0.66745,0.66745,0.66745,0.66745,4800000.0
2009-08-11 22:14:00,0.66745,0.66745,0.66745,0.66745,2400000.0
2009-08-11 22:15:00,0.66745,0.66745,0.6674,0.6674,16400000.0
2009-08-11 22:16:00,0.66745,0.6679,0.66745,0.66765,52900000.0
2009-08-11 22:17:00,0.66765,0.66765,0.66725,0.66725,29500000.0
2009-08-11 22:18:00,0.66725,0.66755,0.6671,0.66735,176500000.0
2009-08-11 22:19:00,0.6674,0.66745,0.66735,0.66735,31500000.0
2009-08-11 22:20:00,0.66735,0.66735,0.66735,0.66735,2400000.0
2009-08-11 22:21:00,0.66686,0.6671,0.66677,0.667,65100000.0
2009-08-11 22:22:00,0.6672,0.6672,0.6672,0.6672,6900000.0
2009-08-11 22:23:00,0.66725,0.66725,0.66715,0.66715,13100000.0
2009-08-11 22:24:00,0.6673,0.66735,0.66725,0.66725,16200000.0
2009-08-11 22:25:00,0.66702,0.66707,0.66688,0.667,16300000.0
2009-08-11 22:26:00,0.66703,0.66703,0.66701,0.66701,3000000.0
2009-08-11 22:27:00,0.66725,0.66725,0.6671,0.66725,15900000.0
2009-08-11 22:28:00,0.6672,0.6672,0.6672,0.6672,3700000.0
2009-08-11 22:29:00,0.66708,0.66708,0.66679,0.66694,17400000.0
2009-08-11 22:30:00,0.66715,0.66745,0.66715,0.66745,43200000.0
2009-08-11 22:31:00,0.66745,0.66755,0.66735,0.66755,48100000.0
2009-08-11 22:32:00,0.66686,0.66732,0.66684,0.66712,21900000.0
2009-08-11 22:33:00,0.6675,0.6675,0.6675,0.6675,4800000.0
2009-08-11 22:34:00,0.66708,0.66723,0.66689,0.66706,13700000.0
2009-08-11 22:35:00,0.6675,0.6675,0.6673,0.6673,54800000.0
2009-08-11 22:36:00,0.66735,0.66765,0.66735,0.66735,67000000.0
2009-08-11 22:37:00,0.66745,0.66745,0.66745,0.66745,24000000.0
2009-08-11 22:38:00,0.66735,0.6674,0.66735,0.6674,19900000.0
2009-08-11 22:39:00,0.66755,0.66765,0.6673,0.66745,38900000.0
2009-08-11 22:40:00,0.66765,0.6677,0.66765,0.66765,15300000.0
2009-08-11 22:41:00,0.66717,0.66749,0.66713,0.66733,20200000.0
2009-08-11 22:42:00,0.66765,0.66765,0.66765,0.66765,3700000.0
2009-08-11 22:43:00,0.66755,0.66755,0.66755,0.66755,25300000.0
2009-08-11 22:44:00,0.66755,0.66755,0.66755,0.66755,7600000.0
2009-08-11 22:45:00,0.66727,0.66752,0.66727,0.66733,17200000.0
2009-08-11 22:46:00,0.66721,0.66735,0.66717,0.66728,31000000.0
2009-08-11 22:47:00,0.66755,0.6676,0.66755,0.6676,20000000.0
2009-08-11 22:48:00,0.66755,0.66755,0.66755,0.66755,8700000.0
2009-08-11 22:49:00,0.66755,0.66755,0.66755,0.66755,3000000.0
2009-08-11 22:50:00,0.6675,0.6675,0.6675,0.6675,6400000.0
2009-08-11 22:51:00,0.66734,0.66734,0.66727,0.66727,3600000.0
2009-08-11 22:52:00,0.6675,0.6675,0.66715,0.66745,25800000.0
2009-08-11 22:53:00,0.6674,0.6674,0.6674,0.6674,2400000.0
2009-08-11 22:54:00,0.66704,0.66718,0.66699,0.66718,53300000.0
2009-08-11 22:55:00,0.6674,0.6674,0.6672,0.66735,22900000.0
2009-08-11 22:56:00,0.6673,0.6673,0.6671,0.6671,18500000.0
2009-08-11 22:57:00,0.66705,0.66705,0.66705,0.66705,16100000.0
2009-08-11 22:58:00,0.66705,0.66705,0.667,0.667,21300000.0
2009-08-11 22:59:00,0.667,0.667,0.6668,0.6668,27800000.0
2009-08-11 23:00:00,0.6668,0.667,0.6668,0.667,6000000.0
2009-08-11 23:01:00,0.6671,0.6671,0.66655,0.667,17400000.0
2009-08-11 23:02:00,0.667,0.6671,0.667,0.6671,7000000.0
2009-08-11 23:03:00,0.6671,0.6671,0.6671,0.6671,1000000.0
2009-08-11 23:04:00,0.6671,0.6672,0.6671,0.6672,8700000.0
2009-08-11 23:05:00,0.6672,0.6672,0.6671,0.6671,4000000.0
2009-08-11 23:06:00,0.6671,0.6671,0.6671,0.6671,1000000.0
2009-08-11 23:07:00,0.66678,0.66694,0.66666,0.66694,81400000.0
2009-08-11 23:08:00,0.66702,0.66704,0.66689,0.66698,67800000.0
2009-08-11 23:09:00,0.66697,0.66697,0.6667,0.66681,90100000.0
2009-08-11 23:10:00,0.66705,0.66705,0.66705,0.66705,2400000.0
2009-08-11 23:11:00,0.6671,0.66725,0.6671,0.66725,8900000.0
2009-08-11 23:12:00,0.66725,0.6674,0.66725,0.6673,11000000.0
2009-08-11 23:13:00,0.6674,0.6681,0.6674,0.6681,36400000.0
2009-08-11 23:14:00,0.6679,0.668,0.6674,0.66755,29600000.0
2009-08-11 23:15:00,0.66755,0.66755,0.66755,0.66755,3700000.0
2009-08-11 23:16:00,0.6677,0.6677,0.6677,0.6677,6900000.0
2009-08-11 23:17:00,0.66767,0.66767,0.66712,0.66733,19500000.0
2009-08-11 23:18:00,0.6674,0.66741,0.6673,0.66738,29000000.0
2009-08-11 23:19:00,0.66735,0.66745,0.66721,0.66738,19700000.0
2009-08-11 23:20:00,0.6677,0.6677,0.6677,0.6677,3700000.0
2009-08-11 23:21:00,0.6677,0.6677,0.6677,0.6677,3700000.0
2009-08-11 23:22:00,0.66737,0.66753,0.6673,0.66742,114500000.0
2009-08-11 23:23:00,0.66737,0.66767,0.66737,0.66767,142700000.0
2009-08-11 23:24:00,0.66775,0.66775,0.6674,0.66755,14800000.0
2009-08-11 23:25:00,0.66775,0.6679,0.66775,0.6678,16200000.0
2009-08-11 23:26:00,0.66746,0.66769,0.66742,0.66745,28400000.0
2009-08-11 23:27:00,0.66749,0.66757,0.66732,0.66753,37900000.0
2009-08-11 23:28:00,0.668,0.668,0.668,0.668,2000000.0
2009-08-11 23:29:00,0.6679,0.668,0.6675,0.66775,33300000.0
2009-08-11 23:30:00,0.66775,0.66775,0.66755,0.66755,5000000.0
2009-08-11 23:31:00,0.66755,0.66755,0.6675,0.66755,7100000.0
2009-08-11 23:32:00,0.66755,0.66755,0.66755,0.66755,1000000.0
2009-08-11 23:33:00,0.66715,0.66735,0.66712,0.66735,26800000.0
2009-08-11 23:34:00,0.66755,0.66755,0.66755,0.66755,1000000.0
2009-08-11 23:35:00,0.66755,0.66755,0.66755,0.66755,1000000.0
2009-08-11 23:36:00,0.66755,0.6676,0.66755,0.6676,8000000.0
2009-08-11 23:37:00,0.6676,0.66775,0.6676,0.6677,16600000.0
2009-08-11 23:38:00,0.66765,0.66765,0.66765,0.66765,4300000.0
2009-08-11 23:39:00,0.66765,0.66765,0.66765,0.66765,1000000.0
2009-08-11 23:40:00,0.6674,0.6675,0.6674,0.6675,9800000.0
2009-08-11 23:41:00,0.66755,0.66755,0.6674,0.6674,12300000.0
2009-08-11 23:42:00,0.66735,0.66765,0.66735,0.66755,30900000.0
2009-08-11 23:43:00,0.6676,0.66775,0.66745,0.66755,20400000.0
2009-08-11 23:44:00,0.66755,0.66775,0.6675,0.6675,17800000.0
2009-08-11 23:45:00,0.6675,0.6675,0.66715,0.6672,16800000.0
2009-08-11 23:46:00,0.6673,0.6675,0.6673,0.6675,11100000.0
2009-08-11 23:47:00,0.66745,0.66745,0.66745,0.66745,2000000.0
2009-08-11 23:48:00,0.6674,0.6674,0.6674,0.6674,1000000.0
2009-08-11 23:49:00,0.66715,0.66715,0.66702,0.6671,21100000.0
2009-08-11 23:50:00,0.6672,0.66763,0.66704,0.66704,25800000.0
2009-08-11 23:51:00,0.667,0.66717,0.667,0.66713,39300000.0
2009-08-11 23:52:00,0.66725,0.66725,0.66725,0.66725,6100000.0
2009-08-11 23:53:00,0.66716,0.66728,0.66703,0.66728,53900000.0
2009-08-11 23:54:00,0.66718,0.66718,0.66696,0.66711,87300000.0
2009-08-11 23:55:00,0.6671,0.66724,0.66708,0.66724,16200000.0
2009-08-11 23:56:00,0.6674,0.6674,0.6674,0.6674,1000000.0
2009-08-11 23:57:00,0.6674,0.66745,0.6674,0.66745,16200000.0
2009-08-11 23:58:00,0.6674,0.66765,0.6674,0.66745,17000000.0
2009-08-11 23:59:00,0.66745,0.66745,0.6674,0.6674,6500000.0
2009-08-12 00:00:00,0.6674,0.6674,0.6673,0.6674,29100000.0
2009-08-12 00:01:00,0.66745,0.6677,0.66745,0.6677,11900000.0
2009-08-12 00:02:00,0.66775,0.66825,0.66775,0.66825,96200000.0
2009-08-12 00:03:00,0.6683,0.66835,0.66795,0.66795,102200000.0
2009-08-12 00:04:00,0.66795,0.66795,0.6679,0.66795,103900000.0
2009-08-12 00:05:00,0.66795,0.66835,0.6679,0.66795,55600000.0
2009-08-12 00:06:00,0.66795,0.66795,0.66795,0.66795,7000000.0
2009-08-12 00:07:00,0.668,0.668,0.668,0.668,1000000.0
2009-08-12 00:08:00,0.66795,0.66795,0.6679,0.66795,21700000.0
2009-08-12 00:09:00,0.66783,0.66787,0.66783,0.66783,35700000.0
2009-08-12 00:10:00,0.66791,0.66809,0.6678,0.6678,46200000.0
2009-08-12 00:11:00,0.66805,0.66825,0.66805,0.66825,11000000.0
2009-08-12 00:12:00,0.66825,0.66855,0.66825,0.6685,21000000.0
2009-08-12 00:13:00,0.6685,0.6688,0.6685,0.66855,24600000.0
2009-08-12 00:14:00,0.66855,0.6688,0.66825,0.66825,32800000.0
2009-08-12 00:15:00,0.66825,0.66825,0.66815,0.66815,30600000.0
2009-08-12 00:16:00,0.66785,0.66815,0.66785,0.66805,56800000.0
2009-08-12 00:17:00,0.66825,0.66825,0.66805,0.66805,13000000.0
2009-08-12 00:18:00,0.6681,0.66815,0.66805,0.66805,11700000.0
2009-08-12 00:19:00,0.66805,0.6683,0.66805,0.66805,72300000.0
2009-08-12 00:20:00,0.66805,0.66815,0.66805,0.66805,48000000.0
2009-08-12 00:21:00,0.66805,0.66805,0.66805,0.66805,9000000.0
2009-08-12 00:22:00,0.66805,0.6681,0.66805,0.6681,6800000.0
2009-08-12 00:23:00,0.66803,0.66803,0.66773,0.66793,42900000.0
2009-08-12 00:24:00,0.66782,0.66803,0.66778,0.66778,36700000.0
2009-08-12 00:25:00,0.6683,0.66835,0.66825,0.66835,27200000.0
2009-08-12 00:26:00,0.6683,0.6683,0.6683,0.6683,12000000.0
2009-08-12 00:27:00,0.6683,0.6683,0.6683,0.6683,2400000.0
2009-08-12 00:28:00,0.6683,0.6686,0.6683,0.6686,44000000.0
2009-08-12 00:29:00,0.66855,0.66855,0.6681,0.66815,33200000.0
2009-08-12 00:30:00,0.6681,0.66825,0.6681,0.6682,19100000.0
2009-08-12 00:31:00,0.6682,0.6682,0.66815,0.6682,12400000.0
2009-08-12 00:32:00,0.6682,0.6685,0.6681,0.6681,50400000.0
2009-08-12 00:33:00,0.66815,0.66815,0.66815,0.66815,3000000.0
2009-08-12 00:34:00,0.66805,0.66815,0.66805,0.66815,18000000.0
2009-08-12 00:35:00,0.66805,0.66805,0.66805,0.66805,5600000.0
2009-08-12 00:36:00,0.6681,0.6681,0.6681,0.6681,1000000.0
2009-08-12 00:37:00,0.6679,0.66799,0.6679,0.66798,3000000.0
2009-08-12 00:38:00,0.66805,0.66805,0.66805,0.66805,5600000.0
2009-08-12 00:39:00,0.66805,0.66805,0.66805,0.66805,1000000.0
2009-08-12 00:40:00,0.66805,0.66805,0.66805,0.66805,2000000.0
2009-08-12 00:41:00,0.6681,0.66815,0.6681,0.6681,10000000.0
2009-08-12 00:42:00,0.668,0.66806,0.66797,0.66806,26400000.0
2009-08-12 00:43:00,0.66805,0.66805,0.66805,0.66805,4400000.0
2009-08-12 00:44:00,0.6681,0.6682,0.6681,0.66815,21500000.0
2009-08-12 00:45:00,0.66815,0.6683,0.66815,0.6683,13800000.0
2009-08-12 00:46:00,0.6682,0.6682,0.6682,0.6682,6800000.0
2009-08-12 00:47:00,0.66815,0.66815,0.66815,0.66815,5500000.0
2009-08-12 00:48:00,0.66815,0.66855,0.66815,0.6685,18300000.0
2009-08-12 00:49:00,0.6685,0.6685,0.66835,0.6684,10500000.0
2009-08-12 00:50:00,0.66835,0.66835,0.66835,0.66835,4800000.0
2009-08-12 00:51:00,0.66835,0.66835,0.66835,0.66835,8000000.0
2009-08-12 00:52:00,0.66835,0.66835,0.66835,0.66835,1000000.0
2009-08-12 00:53:00,0.66825,0.66825,0.66825,0.66825,6800000.0
2009-08-12 00:54:00,0.66825,0.6683,0.66825,0.66825,17600000.0
2009-08-12 00:55:00,0.66825,0.66835,0.66825,0.6683,25700000.0
2009-08-12 00:56:00,0.6683,0.6684,0.6683,0.6684,6700000.0
2009-08-12 00:57:00,0.66832,0.66832,0.66828,0.66828,9700000.0
2009-08-12 00:58:00,0.66835,0.66835,0.66825,0.66825,11900000.0
2009-08-12 00:59:00,0.66825,0.66825,0.66825,0.66825,8500000.0
2009-08-12 01:00:00,0.66825,0.66835,0.66825,0.66835,15900000.0
2009-08-12 01:01:00,0.66825,0.66825,0.66825,0.66825,5600000.0
2009-08-12 01:02:00,0.6683,0.66835,0.6683,0.66835,4700000.0
2009-08-12 01:03:00,0.66835,0.66855,0.66835,0.66855,24900000.0
2009-08-12 01:04:00,0.66855,0.6686,0.66815,0.6682,72400000.0
2009-08-12 01:05:00,0.6682,0.6682,0.66815,0.66815,4200000.0
2009-08-12 01:06:00,0.66815,0.66815,0.66815,0.66815,1000000.0
2009-08-12 01:07:00,0.66815,0.66815,0.66815,0.66815,1000000.0
2009-08-12 01:08:00,0.66815,0.66815,0.66815,0.66815,2000000.0
2009-08-12 01:09:00,0.66815,0.66815,0.66815,0.66815,1000000.0
2009-08-12 01:10:00,0.66796,0.66849,0.66787,0.66787,15000000.0
2009-08-12 01:11:00,0.66815,0.66815,0.66815,0.66815,3400000.0
2009-08-12 01:12:00,0.66798,0.66807,0.66792,0.66793,11100000.0
2009-08-12 01:13:00,0.66798,0.66802,0.66787,0.66801,17900000.0
2009-08-12 01:14:00,0.66793,0.66802,0.6678,0.66787,42900000.0
2009-08-12 01:15:00,0.66788,0.66803,0.66785,0.66803,34800000.0
2009-08-12 01:16:00,0.66815,0.66815,0.66791,0.66795,12600000.0
2009-08-12 01:17:00,0.66815,0.66815,0.66815,0.66815,2400000.0
2009-08-12 01:18:00,0.66815,0.66825,0.66815,0.66825,9100000.0
2009-08-12 01:19:00,0.66825,0.66825,0.6681,0.6681,8300000.0
2009-08-12 01:20:00,0.66805,0.66805,0.66805,0.66805,4800000.0
2009-08-12 01:21:00,0.6678,0.66789,0.66766,0.6677,86200000.0
2009-08-12 01:22:00,0.66773,0.668,0.66773,0.66781,54500000.0
2009-08-12 01:23:00,0.66805,0.66805,0.6677,0.6678,80200000.0
2009-08-12 01:24:00,0.6678,0.66795,0.6678,0.6679,34800000.0
2009-08-12 01:25:00,0.6679,0.6679,0.6678,0.6678,13700000.0
2009-08-12 01:26:00,0.6678,0.66785,0.6678,0.66785,5000000.0
2009-08-12 01:27:00,0.6678,0.6679,0.6678,0.6679,8400000.0
2009-08-12 01:28:00,0.6679,0.668,0.66785,0.6679,49100000.0
2009-08-12 01:29:00,0.6679,0.668,0.6679,0.668,21400000.0
2009-08-12 01:30:00,0.668,0.6681,0.6679,0.6679,16500000.0
2009-08-12 01:31:00,0.6679,0.6679,0.66765,0.6678,47100000.0
2009-08-12 01:32:00,0.6678,0.668,0.6678,0.6679,14700000.0
2009-08-12 01:33:00,0.6679,0.66795,0.66785,0.6679,15400000.0
2009-08-12 01:34:00,0.66785,0.668,0.66785,0.6679,25800000.0
2009-08-12 01:35:00,0.6679,0.668,0.6678,0.668,29000000.0
2009-08-12 01:36:00,0.66805,0.6681,0.66795,0.66805,39100000.0
2009-08-12 01:37:00,0.668,0.66805,0.668,0.668,16400000.0
2009-08-12 01:38:00,0.6679,0.66805,0.6677,0.6679,72100000.0
2009-08-12 01:39:00,0.6679,0.66805,0.6679,0.6679,56700000.0
2009-08-12 01:40:00,0.6679,0.6681,0.6679,0.6681,43500000.0
2009-08-12 01:41:00,0.6681,0.6681,0.6681,0.6681,31000000.0
2009-08-12 01:42:00,0.6681,0.6681,0.6681,0.6681,3000000.0
2009-08-12 01:43:00,0.66805,0.6681,0.66805,0.6681,13500000.0
2009-08-12 01:44:00,0.6681,0.6681,0.66805,0.6681,11800000.0
2009-08-12 01:45:00,0.6681,0.6681,0.6681,0.6681,4800000.0
2009-08-12 01:46:00,0.66805,0.66805,0.66805,0.66805,24000000.0
2009-08-12 01:47:00,0.66805,0.66805,0.66805,0.66805,7900000.0
2009-08-12 01:48:00,0.668,0.668,0.668,0.668,5200000.0
2009-08-12 01:49:00,0.668,0.668,0.6676,0.66775,71600000.0
2009-08-12 01:50:00,0.66775,0.66775,0.66765,0.66765,12500000.0
2009-08-12 01:51:00,0.6677,0.6679,0.6676,0.6676,56200000.0
2009-08-12 01:52:00,0.6676,0.6676,0.6676,0.6676,2000000.0
2009-08-12 01:53:00,0.66755,0.66755,0.66755,0.66755,4000000.0
2009-08-12 01:54:00,0.6676,0.66765,0.6676,0.6676,20100000.0
2009-08-12 01:55:00,0.66755,0.66755,0.66685,0.66705,47400000.0
2009-08-12 01:56:00,0.6671,0.66735,0.6671,0.6673,48100000.0
2009-08-12 01:57:00,0.66725,0.66725,0.66725,0.66725,2400000.0
2009-08-12 01:58:00,0.66725,0.66725,0.66725,0.66725,10900000.0
2009-08-12 01:59:00,0.66725,0.6674,0.66725,0.66735,15100000.0
2009-08-12 02:00:00,0.66735,0.6677,0.66735,0.66755,45100000.0
2009-08-12 02:01:00,0.6677,0.6678,0.6677,0.6678,23800000.0
2009-08-12 02:02:00,0.6678,0.6681,0.6678,0.668,30800000.0
2009-08-12 02:03:00,0.668,0.668,0.6677,0.66775,96100000.0
2009-08-12 02:04:00,0.6677,0.6677,0.6677,0.6677,9500000.0
2009-08-12 02:05:00,0.6677,0.6677,0.6674,0.66755,49800000.0
2009-08-12 02:06:00,0.6675,0.6675,0.6674,0.6674,34500000.0
2009-08-12 02:07:00,0.6674,0.6674,0.6672,0.66725,20000000.0
2009-08-12 02:08:00,0.6672,0.66735,0.6672,0.66735,17200000.0
2009-08-12 02:09:00,0.6673,0.66735,0.6672,0.66725,42400000.0
2009-08-12 02:10:00,0.6672,0.66725,0.6672,0.6672,50400000.0
2009-08-12 02:11:00,0.6672,0.66755,0.6672,0.66735,132000000.0
2009-08-12 02:12:00,0.6674,0.66745,0.66735,0.66745,27900000.0
2009-08-12 02:13:00,0.66745,0.66745,0.6674,0.6674,7100000.0
2009-08-12 02:14:00,0.6674,0.66745,0.6674,0.66745,19400000.0
2009-08-12 02:15:00,0.6674,0.66745,0.6673,0.6673,30700000.0
2009-08-12 02:16:00,0.66725,0.66735,0.66725,0.66735,24900000.0
2009-08-12 02:17:00,0.66735,0.66745,0.6673,0.66735,54100000.0
2009-08-12 02:18:00,0.66735,0.66755,0.66735,0.6675,45300000.0
2009-08-12 02:19:00,0.6675,0.6675,0.6673,0.66735,43300000.0
2009-08-12 02:20:00,0.6674,0.6676,0.6674,0.6676,44400000.0
2009-08-12 02:21:00,0.66755,0.66755,0.6675,0.6675,2100000.0
2009-08-12 02:22:00,0.66745,0.668,0.66745,0.668,58400000.0
2009-08-12 02:23:00,0.668,0.66805,0.66765,0.66765,35000000.0
2009-08-12 02:24:00,0.66765,0.66765,0.66765,0.66765,1000000.0
2009-08-12 02:25:00,0.6676,0.66765,0.6676,0.66765,12700000.0
2009-08-12 02:26:00,0.6677,0.6678,0.66765,0.6678,76500000.0
2009-08-12 02:27:00,0.6678,0.6681,0.6677,0.6681,176900000.0
2009-08-12 02:28:00,0.6681,0.6682,0.6679,0.66795,104600000.0
2009-08-12 02:29:00,0.66795,0.66815,0.66795,0.6681,11800000.0
2009-08-12 02:30:00,0.6681,0.6683,0.6681,0.6682,18100000.0
2009-08-12 02:31:00,0.6682,0.66825,0.6682,0.66825,19800000.0
2009-08-12 02:32:00,0.6682,0.6683,0.6682,0.6683,25500000.0
2009-08-12 02:33:00,0.6683,0.6683,0.66795,0.66815,31900000.0
2009-08-12 02:34:00,0.66815,0.66815,0.66795,0.668,85800000.0
2009-08-12 02:35:00,0.668,0.668,0.66795,0.668,50500000.0
2009-08-12 02:36:00,0.668,0.6681,0.6679,0.668,27700000.0
2009-08-12 02:37:00,0.66805,0.66815,0.66795,0.66815,20900000.0
2009-08-12 02:38:00,0.66815,0.66815,0.6679,0.6679,38700000.0
2009-08-12 02:39:00,0.6679,0.668,0.6679,0.66795,54500000.0
2009-08-12 02:40:00,0.668,0.668,0.6678,0.6678,39900000.0
2009-08-12 02:41:00,0.6678,0.66795,0.6678,0.6679,64000000.0
2009-08-12 02:42:00,0.6679,0.6679,0.6679,0.6679,6100000.0
2009-08-12 02:43:00,0.6679,0.6679,0.6678,0.6678,27900000.0
2009-08-12 02:44:00,0.6678,0.6678,0.6676,0.6677,23600000.0
2009-08-12 02:45:00,0.66765,0.66765,0.66765,0.66765,11800000.0
2009-08-12 02:46:00,0.66765,0.66765,0.66765,0.66765,2400000.0
2009-08-12 02:47:00,0.66765,0.66765,0.66765,0.66765,25600000.0
2009-08-12 02:48:00,0.66765,0.6677,0.6676,0.66765,46100000.0
2009-08-12 02:49:00,0.6677,0.6678,0.66765,0.6677,30700000.0
2009-08-12 02:50:00,0.66765,0.66765,0.66765,0.66765,3200000.0
2009-08-12 02:51:00,0.6677,0.6677,0.6676,0.6676,14400000.0
2009-08-12 02:52:00,0.6676,0.6677,0.6676,0.6677,14300000.0
2009-08-12 02:53:00,0.6677,0.66775,0.6677,0.66775,40400000.0
2009-08-12 02:54:00,0.66775,0.6678,0.6677,0.6677,35400000.0
2009-08-12 02:55:00,0.6677,0.66775,0.6676,0.6676,37100000.0
2009-08-12 02:56:00,0.6676,0.6676,0.66745,0.66755,43300000.0
2009-08-12 02:57:00,0.66755,0.66755,0.6675,0.6675,26400000.0
2009-08-12 02:58:00,0.6675,0.6675,0.6674,0.6674,12600000.0
2009-08-12 02:59:00,0.6675,0.66755,0.66735,0.6675,34900000.0
2009-08-12 03:00:00,0.6675,0.6675,0.6673,0.6673,23800000.0
2009-08-12 03:01:00,0.6673,0.6675,0.6673,0.66735,61600000.0
2009-08-12 03:02:00,0.6674,0.66745,0.66735,0.66735,40600000.0
2009-08-12 03:03:00,0.6673,0.66735,0.6673,0.66735,8800000.0
2009-08-12 03:04:00,0.6674,0.6675,0.6674,0.6674,19200000.0
2009-08-12 03:05:00,0.6674,0.66745,0.6674,0.66745,4100000.0
2009-08-12 03:06:00,0.6674,0.66745,0.6674,0.66745,9700000.0
2009-08-12 03:07:00,0.6674,0.66745,0.6674,0.6674,8100000.0
2009-08-12 03:08:00,0.6674,0.6674,0.6673,0.6674,17000000.0
2009-08-12 03:09:00,0.66735,0.6674,0.66735,0.66735,6000000.0
2009-08-12 03:10:00,0.6673,0.6673,0.66715,0.6672,17900000.0
2009-08-12 03:11:00,0.66715,0.6672,0.66715,0.6672,9500000.0
2009-08-12 03:12:00,0.66706,0.66706,0.667,0.667,7000000.0
2009-08-12 03:13:00,0.6673,0.6676,0.6673,0.66755,72400000.0
2009-08-12 03:14:00,0.6675,0.6675,0.66735,0.66735,10600000.0
2009-08-12 03:15:00,0.6673,0.6673,0.6672,0.6672,16400000.0
2009-08-12 03:16:00,0.6672,0.6673,0.6672,0.6673,5100000.0
2009-08-12 03:17:00,0.6673,0.6673,0.66725,0.66725,22400000.0
2009-08-12 03:18:00,0.66725,0.66745,0.66725,0.6674,28300000.0
2009-08-12 03:19:00,0.6674,0.6674,0.6673,0.6673,13000000.0
2009-08-12 03:20:00,0.66735,0.66745,0.66735,0.66745,6100000.0
2009-08-12 03:21:00,0.6674,0.6674,0.6674,0.6674,4100000.0
2009-08-12 03:22:00,0.66732,0.66732,0.66725,0.6673,13700000.0
2009-08-12 03:23:00,0.66735,0.66755,0.66735,0.66755,44500000.0
2009-08-12 03:24:00,0.6675,0.6675,0.6674,0.6674,19700000.0
2009-08-12 03:25:00,0.6674,0.6675,0.6673,0.6675,30400000.0
2009-08-12 03:26:00,0.66755,0.66755,0.6674,0.6675,28600000.0
2009-08-12 03:27:00,0.6674,0.6674,0.66735,0.6674,27900000.0
2009-08-12 03:28:00,0.6673,0.6673,0.6673,0.6673,9200000.0
2009-08-12 03:29:00,0.6673,0.66735,0.6673,0.6673,16200000.0
2009-08-12 03:30:00,0.6674,0.66745,0.6674,0.66745,4000000.0
2009-08-12 03:31:00,0.6674,0.6674,0.66725,0.66725,9000000.0
2009-08-12 03:32:00,0.66725,0.6673,0.66715,0.6672,20700000.0
2009-08-12 03:33:00,0.66715,0.6672,0.66715,0.6672,11500000.0
2009-08-12 03:34:00,0.66715,0.6672,0.66715,0.6672,20100000.0
2009-08-12 03:35:00,0.6672,0.66725,0.6672,0.66725,4400000.0
2009-08-12 03:36:00,0.6672,0.66735,0.6672,0.66735,12900000.0
2009-08-12 03:37:00,0.66735,0.6674,0.66735,0.6674,5300000.0
2009-08-12 03:38:00,0.66735,0.66735,0.66735,0.66735,500000.0
2009-08-12 03:39:00,0.66735,0.66735,0.6673,0.6673,1100000.0
2009-08-12 03:40:00,0.6673,0.6673,0.66705,0.6672,55100000.0
2009-08-12 03:41:00,0.66725,0.6673,0.66725,0.6673,8500000.0
2009-08-12 03:42:00,0.6673,0.6673,0.6673,0.6673,400000.0
2009-08-12 03:43:00,0.6673,0.6673,0.6671,0.66715,15100000.0
2009-08-12 03:44:00,0.6672,0.6672,0.66705,0.66715,24600000.0
2009-08-12 03:45:00,0.6672,0.6673,0.6672,0.66725,24600000.0
2009-08-12 03:46:00,0.66725,0.6674,0.6672,0.6674,39200000.0
2009-08-12 03:47:00,0.6673,0.6673,0.6673,0.6673,2500000.0
2009-08-12 03:48:00,0.6673,0.66735,0.6673,0.66735,19500000.0
2009-08-12 03:49:00,0.66735,0.66735,0.6673,0.6673,3000000.0
2009-08-12 03:50:00,0.66725,0.66725,0.66705,0.66705,17600000.0
2009-08-12 03:51:00,0.66705,0.6672,0.66705,0.6672,22900000.0
2009-08-12 03:52:00,0.66715,0.66725,0.66715,0.66725,8300000.0
2009-08-12 03:53:00,0.66725,0.6673,0.66725,0.66725,43300000.0
2009-08-12 03:54:00,0.6672,0.6672,0.66665,0.6667,110200000.0
2009-08-12 03:55:00,0.66675,0.667,0.66675,0.66695,67500000.0
2009-08-12 03:56:00,0.667,0.667,0.6668,0.6668,34300000.0
2009-08-12 03:57:00,0.6668,0.6669,0.66635,0.6669,73300000.0
2009-08-12 03:58:00,0.6668,0.6668,0.66645,0.66665,36500000.0
2009-08-12 03:59:00,0.66665,0.66675,0.66665,0.66665,14900000.0
2009-08-12 04:00:00,0.66665,0.66665,0.6666,0.6666,23000000.0
2009-08-12 04:01:00,0.6665,0.6665,0.66635,0.66635,44700000.0
2009-08-12 04:02:00,0.66635,0.66635,0.6663,0.66635,16200000.0
2009-08-12 04:03:00,0.66655,0.66665,0.66655,0.6666,18100000.0
2009-08-12 04:04:00,0.6666,0.66665,0.6664,0.6665,51800000.0
2009-08-12 04:05:00,0.66635,0.6665,0.6662,0.66625,38000000.0
2009-08-12 04:06:00,0.66625,0.66625,0.6658,0.66585,54500000.0
2009-08-12 04:07:00,0.66595,0.66595,0.66585,0.6659,22200000.0
2009-08-12 04:08:00,0.6659,0.6659,0.66555,0.66575,61200000.0
2009-08-12 04:09:00,0.66575,0.66615,0.66565,0.66615,44600000.0
2009-08-12 04:10:00,0.66615,0.6662,0.6659,0.66605,33300000.0
2009-08-12 04:11:00,0.66605,0.66615,0.666,0.666,23300000.0
2009-08-12 04:12:00,0.666,0.666,0.6656,0.66565,93900000.0
2009-08-12 04:13:00,0.66565,0.6657,0.6656,0.6656,55400000.0
2009-08-12 04:14:00,0.66565,0.66565,0.6656,0.6656,17900000.0
2009-08-12 04:15:00,0.6656,0.66575,0.6656,0.6657,31300000.0
2009-08-12 04:16:00,0.6657,0.666,0.6656,0.666,103900000.0
2009-08-12 04:17:00,0.66605,0.66625,0.66605,0.66625,10000000.0
2009-08-12 04:18:00,0.6662,0.6662,0.66615,0.6662,16200000.0
2009-08-12 04:19:00,0.6662,0.6662,0.66565,0.66565,79000000.0
2009-08-12 04:20:00,0.66565,0.66575,0.6656,0.6656,84400000.0
2009-08-12 04:21:00,0.6656,0.66585,0.6656,0.66565,106500000.0
2009-08-12 04:22:00,0.66575,0.66575,0.6656,0.6656,78100000.0
2009-08-12 04:23:00,0.6656,0.66565,0.66455,0.66535,307600000.0
2009-08-12 04:24:00,0.66535,0.66545,0.66515,0.6654,100300000.0
2009-08-12 04:25:00,0.66545,0.66575,0.66545,0.66575,28900000.0
2009-08-12 04:26:00,0.66575,0.66575,0.66545,0.66545,83400000.0
2009-08-12 04:27:00,0.6655,0.66555,0.6655,0.66555,20200000.0
2009-08-12 04:28:00,0.66555,0.6658,0.66555,0.66575,123900000.0
2009-08-12 04:29:00,0.66575,0.6658,0.66575,0.66575,58700000.0
2009-08-12 04:30:00,0.66575,0.6658,0.6657,0.6657,17700000.0
2009-08-12 04:31:00,0.66575,0.66575,0.6655,0.6655,16900000.0
2009-08-12 04:32:00,0.6655,0.66555,0.66495,0.66515,29400000.0
2009-08-12 04:33:00,0.66525,0.6655,0.66525,0.6655,37600000.0
2009-08-12 04:34:00,0.66545,0.66545,0.6653,0.6654,21900000.0
2009-08-12 04:35:00,0.6654,0.6656,0.6654,0.66555,26300000.0
2009-08-12 04:36:00,0.66555,0.6656,0.66555,0.6656,10000000.0
2009-08-12 04:37:00,0.6656,0.6656,0.66555,0.6656,6100000.0
2009-08-12 04:38:00,0.6656,0.66565,0.6656,0.66565,11000000.0
2009-08-12 04:39:00,0.66565,0.66565,0.6656,0.66565,6900000.0
2009-08-12 04:40:00,0.6656,0.66585,0.6656,0.66585,58700000.0
2009-08-12 04:41:00,0.6659,0.6659,0.66575,0.66575,57500000.0
2009-08-12 04:42:00,0.6658,0.666,0.6658,0.6659,30000000.0
2009-08-12 04:43:00,0.6659,0.6659,0.6659,0.6659,5000000.0
2009-08-12 04:44:00,0.6659,0.6659,0.6659,0.6659,9000000.0
2009-08-12 04:45:00,0.6659,0.66605,0.6659,0.66595,54700000.0
2009-08-12 04:46:00,0.666,0.66635,0.666,0.66635,49700000.0
2009-08-12 04:47:00,0.66625,0.66625,0.6661,0.66615,60600000.0
2009-08-12 04:48:00,0.66615,0.66615,0.66605,0.66605,12100000.0
2009-08-12 04:49:00,0.666,0.666,0.6659,0.6659,25600000.0
2009-08-12 04:50:00,0.6659,0.6659,0.66575,0.66585,37300000.0
2009-08-12 04:51:00,0.66585,0.66585,0.66555,0.66565,78000000.0
2009-08-12 04:52:00,0.66565,0.66565,0.66545,0.66545,44000000.0
2009-08-12 04:53:00,0.66545,0.66555,0.6653,0.6655,41500000.0
2009-08-12 04:54:00,0.6655,0.6655,0.66385,0.6647,129100000.0
2009-08-12 04:55:00,0.6647,0.6647,0.6642,0.66435,163500000.0
2009-08-12 04:56:00,0.6643,0.6645,0.66415,0.6645,128100000.0
2009-08-12 04:57:00,0.66445,0.66485,0.66445,0.6645,125400000.0
2009-08-12 04:58:00,0.6645,0.66455,0.6645,0.6645,25500000.0
2009-08-12 04:59:00,0.66445,0.66445,0.66425,0.6643,23800000.0
2009-08-12 05:00:00,0.6643,0.6648,0.6642,0.6648,21800000.0
2009-08-12 05:01:00,0.66495,0.66505,0.6647,0.66505,29700000.0
2009-08-12 05:02:00,0.66505,0.66505,0.66485,0.6649,31800000.0
2009-08-12 05:03:00,0.6649,0.66505,0.6649,0.66505,10100000.0
2009-08-12 05:04:00,0.665,0.66505,0.66495,0.66495,28800000.0
2009-08-12 05:05:00,0.66495,0.66495,0.66455,0.6648,127600000.0
2009-08-12 05:06:00,0.6648,0.6649,0.66475,0.6649,32000000.0
2009-08-12 05:07:00,0.66495,0.665,0.6649,0.665,15000000.0
2009-08-12 05:08:00,0.665,0.665,0.6649,0.6649,8700000.0
2009-08-12 05:09:00,0.6648,0.6648,0.66475,0.6648,63000000.0
2009-08-12 05:10:00,0.66485,0.6651,0.6648,0.6649,51000000.0
2009-08-12 05:11:00,0.6649,0.66555,0.6649,0.6654,196900000.0
2009-08-12 05:12:00,0.6655,0.6655,0.66535,0.6655,122000000.0
2009-08-12 05:13:00,0.6655,0.6655,0.6655,0.6655,13000000.0
2009-08-12 05:14:00,0.66545,0.66555,0.66545,0.6655,10000000.0
2009-08-12 05:15:00,0.6655,0.6656,0.66545,0.6656,21000000.0
2009-08-12 05:16:00,0.6655,0.66585,0.66545,0.6657,90600000.0
2009-08-12 05:17:00,0.6657,0.66585,0.6657,0.6658,10500000.0
2009-08-12 05:18:00,0.66575,0.66585,0.66575,0.66585,30000000.0
2009-08-12 05:19:00,0.6658,0.6658,0.66555,0.66565,15500000.0
2009-08-12 05:20:00,0.66565,0.6657,0.66545,0.66545,19400000.0
2009-08-12 05:21:00,0.66545,0.66545,0.6654,0.66545,8000000.0
2009-08-12 05:22:00,0.6653,0.66535,0.6652,0.6652,23600000.0
2009-08-12 05:23:00,0.6652,0.66535,0.6652,0.6653,28500000.0
2009-08-12 05:24:00,0.6653,0.6653,0.66515,0.66515,7800000.0
2009-08-12 05:25:00,0.66515,0.66545,0.66515,0.66535,39300000.0
2009-08-12 05:26:00,0.6652,0.66535,0.6652,0.66535,20700000.0
2009-08-12 05:27:00,0.66525,0.66535,0.6652,0.6652,32400000.0
2009-08-12 05:28:00,0.66515,0.6653,0.66515,0.6653,15000000.0
2009-08-12 05:29:00,0.6652,0.6653,0.6652,0.6653,9100000.0
2009-08-12 05:30:00,0.66525,0.66535,0.6652,0.66535,30800000.0
2009-08-12 05:31:00,0.6652,0.6652,0.6652,0.6652,11700000.0
2009-08-12 05:32:00,0.6651,0.66515,0.66505,0.66515,32700000.0
2009-08-12 05:33:00,0.66505,0.6651,0.66495,0.66495,35800000.0
2009-08-12 05:34:00,0.66485,0.66485,0.6646,0.66485,40000000.0
2009-08-12 05:35:00,0.66485,0.66495,0.66485,0.66495,8000000.0
2009-08-12 05:36:00,0.66495,0.665,0.66495,0.665,4000000.0
2009-08-12 05:37:00,0.6649,0.6649,0.6649,0.6649,3200000.0
2009-08-12 05:38:00,0.665,0.66505,0.665,0.665,6000000.0
2009-08-12 05:39:00,0.6649,0.6649,0.6649,0.6649,1600000.0
2009-08-12 05:40:00,0.665,0.6651,0.665,0.6651,17000000.0
2009-08-12 05:41:00,0.66482,0.66488,0.66463,0.66471,187400000.0
2009-08-12 05:42:00,0.665,0.665,0.665,0.665,1600000.0
2009-08-12 05:43:00,0.66469,0.66491,0.66453,0.6649,45600000.0
2009-08-12 05:44:00,0.665,0.6652,0.665,0.6652,14400000.0
2009-08-12 05:45:00,0.6652,0.6652,0.66515,0.66515,4000000.0
2009-08-12 05:46:00,0.66505,0.6652,0.66505,0.6652,18000000.0
2009-08-12 05:47:00,0.6652,0.6652,0.66515,0.66515,29000000.0
2009-08-12 05:48:00,0.66515,0.6653,0.6651,0.6651,65400000.0
2009-08-12 05:49:00,0.66505,0.66505,0.66505,0.66505,26200000.0
2009-08-12 05:50:00,0.66505,0.66505,0.66505,0.66505,14400000.0
2009-08-12 05:51:00,0.66505,0.66505,0.66505,0.66505,24000000.0
2009-08-12 05:52:00,0.66505,0.66505,0.665,0.665,84600000.0
2009-08-12 05:53:00,0.665,0.66505,0.665,0.66505,20700000.0
2009-08-12 05:54:00,0.665,0.665,0.665,0.665,15200000.0
2009-08-12 05:55:00,0.665,0.665,0.665,0.665,19200000.0
2009-08-12 05:56:00,0.665,0.66515,0.66485,0.66505,40800000.0
2009-08-12 05:57:00,0.665,0.665,0.66495,0.66495,8700000.0
2009-08-12 05:58:00,0.66495,0.66505,0.66495,0.66505,8500000.0
2009-08-12 05:59:00,0.665,0.665,0.6648,0.66495,50800000.0
2009-08-12 06:00:00,0.66495,0.66495,0.66495,0.66495,4000000.0
2009-08-12 06:01:00,0.66505,0.66505,0.6646,0.6646,132000000.0
2009-08-12 06:02:00,0.6646,0.66485,0.66455,0.6647,123300000.0
2009-08-12 06:03:00,0.6647,0.6647,0.6646,0.6646,34900000.0
2009-08-12 06:04:00,0.66465,0.66475,0.66455,0.66475,137800000.0
2009-08-12 06:05:00,0.6648,0.66485,0.6648,0.66485,14100000.0
2009-08-12 06:06:00,0.66485,0.665,0.66485,0.665,136900000.0
2009-08-12 06:07:00,0.66495,0.66505,0.66495,0.66505,37200000.0
2009-08-12 06:08:00,0.665,0.6651,0.66495,0.6651,65200000.0
2009-08-12 06:09:00,0.6651,0.66515,0.66505,0.66505,58000000.0
2009-08-12 06:10:00,0.66505,0.66535,0.66505,0.66535,114100000.0
2009-08-12 06:11:00,0.66535,0.6655,0.66535,0.6655,28000000.0
2009-08-12 06:12:00,0.6654,0.6655,0.6653,0.66535,102400000.0
2009-08-12 06:13:00,0.66535,0.66535,0.6653,0.66535,28800000.0
2009-08-12 06:14:00,0.66535,0.66535,0.66535,0.66535,20800000.0
2009-08-12 06:15:00,0.6654,0.66575,0.6654,0.6657,35400000.0
2009-08-12 06:16:00,0.6657,0.6657,0.6657,0.6657,1000000.0
2009-08-12 06:17:00,0.6656,0.6657,0.6656,0.66565,14300000.0
2009-08-12 06:18:00,0.6656,0.6657,0.6656,0.6657,11400000.0
2009-08-12 06:19:00,0.6657,0.6659,0.6657,0.66585,66800000.0
2009-08-12 06:20:00,0.66585,0.66585,0.66585,0.66585,1000000.0
2009-08-12 06:21:00,0.6658,0.66585,0.6658,0.66585,22800000.0
2009-08-12 06:22:00,0.6658,0.6658,0.6658,0.6658,6700000.0
2009-08-12 06:23:00,0.66575,0.66575,0.6654,0.6654,79800000.0
2009-08-12 06:24:00,0.66535,0.66535,0.66535,0.66535,1600000.0
2009-08-12 06:25:00,0.66504,0.66546,0.66504,0.66533,37400000.0
2009-08-12 06:26:00,0.6655,0.6655,0.66535,0.66535,11400000.0
2009-08-12 06:27:00,0.66535,0.6654,0.66535,0.6654,3000000.0
2009-08-12 06:28:00,0.6653,0.6653,0.6653,0.6653,6100000.0
2009-08-12 06:29:00,0.6653,0.66535,0.6653,0.66535,8100000.0
2009-08-12 06:30:00,0.66535,0.66535,0.6653,0.6653,6000000.0
2009-08-12 06:31:00,0.66535,0.6654,0.6653,0.6653,17300000.0
2009-08-12 06:32:00,0.6653,0.66545,0.6653,0.6653,26500000.0
2009-08-12 06:33:00,0.66525,0.66525,0.66525,0.66525,13400000.0
2009-08-12 06:34:00,0.66525,0.66525,0.66525,0.66525,28000000.0
2009-08-12 06:35:00,0.66525,0.66525,0.66525,0.66525,13900000.0
2009-08-12 06:36:00,0.66525,0.66535,0.66525,0.66535,24000000.0
2009-08-12 06:37:00,0.66525,0.6653,0.66525,0.66525,23700000.0
2009-08-12 06:38:00,0.66525,0.66525,0.66525,0.66525,1000000.0
2009-08-12 06:39:00,0.66502,0.66504,0.6649,0.66504,26000000.0
2009-08-12 06:40:00,0.66525,0.66535,0.66525,0.66525,8400000.0
2009-08-12 06:41:00,0.66525,0.66525,0.66495,0.665,44300000.0
2009-08-12 06:42:00,0.66505,0.66505,0.66495,0.66505,26200000.0
2009-08-12 06:43:00,0.66515,0.66515,0.66505,0.66505,4600000.0
2009-08-12 06:44:00,0.665,0.665,0.665,0.665,4000000.0
2009-08-12 06:45:00,0.665,0.66505,0.665,0.66505,9000000.0
2009-08-12 06:46:00,0.665,0.66505,0.665,0.66505,27400000.0
2009-08-12 06:47:00,0.66505,0.6651,0.6647,0.6648,156900000.0
2009-08-12 06:48:00,0.66485,0.66495,0.66465,0.6647,185700000.0
2009-08-12 06:49:00,0.66475,0.66485,0.6647,0.6648,30100000.0
2009-08-12 06:50:00,0.6648,0.6648,0.66445,0.66455,106100000.0
2009-08-12 06:51:00,0.66455,0.66455,0.6641,0.66445,131000000.0
2009-08-12 06:52:00,0.66445,0.6649,0.66445,0.66465,81800000.0
2009-08-12 06:53:00,0.6646,0.66465,0.6646,0.6646,160600000.0
2009-08-12 06:54:00,0.66465,0.66465,0.6646,0.6646,107900000.0
2009-08-12 06:55:00,0.66465,0.66465,0.66455,0.6646,104700000.0
2009-08-12 06:56:00,0.6646,0.6646,0.66455,0.66455,24100000.0
2009-08-12 06:57:00,0.66455,0.66485,0.66455,0.6647,112900000.0
2009-08-12 06:58:00,0.6647,0.6649,0.66465,0.6649,142400000.0
2009-08-12 06:59:00,0.6647,0.66485,0.66465,0.66485,137600000.0
2009-08-12 07:00:00,0.6648,0.66485,0.6648,0.6648,254400000.0
2009-08-12 07:01:00,0.66485,0.66485,0.66455,0.6646,58000000.0
2009-08-12 07:02:00,0.66455,0.66475,0.66455,0.66465,89900000.0
2009-08-12 07:03:00,0.66465,0.66485,0.6646,0.66485,37000000.0
2009-08-12 07:04:00,0.6648,0.66495,0.66475,0.6648,233700000.0
2009-08-12 07:05:00,0.6648,0.66495,0.6647,0.6649,150100000.0
2009-08-12 07:06:00,0.6649,0.66495,0.6647,0.66475,114600000.0
2009-08-12 07:07:00,0.66475,0.66495,0.66475,0.66485,94500000.0
2009-08-12 07:08:00,0.66485,0.6649,0.66485,0.6649,32200000.0
2009-08-12 07:09:00,0.6649,0.66515,0.6649,0.66515,28800000.0
2009-08-12 07:10:00,0.66515,0.66525,0.6649,0.6649,66500000.0
2009-08-12 07:11:00,0.6647,0.66515,0.6645,0.665,125600000.0
2009-08-12 07:12:00,0.665,0.66505,0.66465,0.66475,35100000.0
2009-08-12 07:13:00,0.6647,0.6649,0.6645,0.66485,138900000.0
2009-08-12 07:14:00,0.66485,0.66495,0.66475,0.66495,15000000.0
2009-08-12 07:15:00,0.6648,0.6648,0.6643,0.66465,51200000.0
2009-08-12 07:16:00,0.66455,0.66455,0.66455,0.66455,4800000.0
2009-08-12 07:17:00,0.66455,0.6647,0.66455,0.6647,11000000.0
2009-08-12 07:18:00,0.6647,0.6647,0.6646,0.6646,6000000.0
2009-08-12 07:19:00,0.6646,0.66475,0.6646,0.66465,12000000.0
2009-08-12 07:20:00,0.66455,0.6647,0.66455,0.66465,19100000.0
2009-08-12 07:21:00,0.66465,0.6647,0.66465,0.6647,4000000.0
2009-08-12 07:22:00,0.66435,0.6646,0.66435,0.66455,34000000.0
2009-08-12 07:23:00,0.6644,0.66475,0.66435,0.66475,61400000.0
2009-08-12 07:24:00,0.6647,0.6647,0.6647,0.6647,1000000.0
2009-08-12 07:25:00,0.6647,0.66475,0.66465,0.66465,18700000.0
2009-08-12 07:26:00,0.6646,0.6646,0.6646,0.6646,2000000.0
2009-08-12 07:27:00,0.6645,0.6645,0.6645,0.6645,9600000.0
2009-08-12 07:28:00,0.6645,0.6645,0.6641,0.66415,53300000.0
2009-08-12 07:29:00,0.66425,0.66425,0.66415,0.66415,11100000.0
2009-08-12 07:30:00,0.6641,0.6641,0.6637,0.6637,76500000.0
2009-08-12 07:31:00,0.6637,0.6638,0.6636,0.6638,40200000.0
2009-08-12 07:32:00,0.6638,0.6639,0.66375,0.6639,22000000.0
2009-08-12 07:33:00,0.6639,0.66405,0.6638,0.66405,34300000.0
2009-08-12 07:34:00,0.66405,0.6642,0.66405,0.66415,71700000.0
2009-08-12 07:35:00,0.6642,0.6646,0.66415,0.66415,46700000.0
2009-08-12 07:36:00,0.66415,0.66415,0.66395,0.66415,84400000.0
2009-08-12 07:37:00,0.66415,0.66415,0.66415,0.66415,41400000.0
2009-08-12 07:38:00,0.66415,0.6644,0.66415,0.6644,19400000.0
2009-08-12 07:39:00,0.66445,0.66455,0.66445,0.6645,30300000.0
2009-08-12 07:40:00,0.66445,0.66445,0.66445,0.66445,3600000.0
2009-08-12 07:41:00,0.66435,0.6644,0.66435,0.6644,12800000.0
2009-08-12 07:42:00,0.6644,0.6644,0.6644,0.6644,1000000.0
2009-08-12 07:43:00,0.6644,0.6644,0.6644,0.6644,1000000.0
2009-08-12 07:44:00,0.6644,0.6644,0.6644,0.6644,4000000.0
2009-08-12 07:45:00,0.6644,0.66485,0.66435,0.66485,81700000.0
2009-08-12 07:46:00,0.66485,0.66485,0.6648,0.66485,11000000.0
2009-08-12 07:47:00,0.66485,0.6649,0.6646,0.6647,17700000.0
2009-08-12 07:48:00,0.6645,0.66465,0.6645,0.66465,7600000.0
2009-08-12 07:49:00,0.66455,0.66455,0.66455,0.66455,2000000.0
2009-08-12 07:50:00,0.66455,0.66485,0.66455,0.66485,61200000.0
2009-08-12 07:51:00,0.66485,0.6649,0.66455,0.6646,35700000.0
2009-08-12 07:52:00,0.6646,0.6646,0.66445,0.66455,37000000.0
2009-08-12 07:53:00,0.66455,0.66455,0.6644,0.66445,35800000.0
2009-08-12 07:54:00,0.6645,0.6645,0.664,0.664,81900000.0
2009-08-12 07:55:00,0.6641,0.6641,0.66365,0.66365,61400000.0
2009-08-12 07:56:00,0.66365,0.66425,0.6636,0.6642,62500000.0
2009-08-12 07:57:00,0.6642,0.66425,0.66415,0.66415,16000000.0
2009-08-12 07:58:00,0.66415,0.66415,0.6637,0.6637,43500000.0
2009-08-12 07:59:00,0.6637,0.66385,0.66355,0.6636,66300000.0
2009-08-12 08:00:00,0.6636,0.66365,0.6635,0.66365,128400000.0
2009-08-12 08:01:00,0.6636,0.66375,0.6636,0.66375,74900000.0
2009-08-12 08:02:00,0.66385,0.6644,0.66375,0.6644,127800000.0
2009-08-12 08:03:00,0.6643,0.66445,0.66425,0.6643,34900000.0
2009-08-12 08:04:00,0.66425,0.6643,0.6638,0.66415,51900000.0
2009-08-12 08:05:00,0.66415,0.66415,0.66375,0.6638,69000000.0
2009-08-12 08:06:00,0.6638,0.6639,0.6637,0.66385,58500000.0
2009-08-12 08:07:00,0.66385,0.6639,0.6637,0.6638,73500000.0
2009-08-12 08:08:00,0.6638,0.66415,0.66375,0.66375,73800000.0
2009-08-12 08:09:00,0.66385,0.66385,0.66375,0.66375,27100000.0
2009-08-12 08:10:00,0.6638,0.6639,0.66375,0.6638,112800000.0
2009-08-12 08:11:00,0.66385,0.66385,0.66355,0.66355,100600000.0
2009-08-12 08:12:00,0.66355,0.66365,0.6634,0.6634,137300000.0
2009-08-12 08:13:00,0.6633,0.66355,0.66325,0.6635,60400000.0
2009-08-12 08:14:00,0.6636,0.66395,0.6636,0.66395,38700000.0
2009-08-12 08:15:00,0.66395,0.66395,0.6633,0.66335,102100000.0
2009-08-12 08:16:00,0.6633,0.66345,0.66305,0.66345,89900000.0
2009-08-12 08:17:00,0.6635,0.6636,0.6632,0.6632,65000000.0
2009-08-12 08:18:00,0.6632,0.6632,0.6627,0.6627,107200000.0
2009-08-12 08:19:00,0.6627,0.66295,0.6627,0.66275,141500000.0
2009-08-12 08:20:00,0.6628,0.66315,0.6628,0.66305,106400000.0
2009-08-12 08:21:00,0.66305,0.66305,0.66285,0.6629,32200000.0
2009-08-12 08:22:00,0.66295,0.66305,0.66295,0.663,57200000.0
2009-08-12 08:23:00,0.66295,0.6631,0.6626,0.663,76700000.0
2009-08-12 08:24:00,0.663,0.66305,0.66295,0.663,74300000.0
2009-08-12 08:25:00,0.663,0.66315,0.663,0.66305,97200000.0
2009-08-12 08:26:00,0.6631,0.66355,0.6631,0.66355,139900000.0
2009-08-12 08:27:00,0.66355,0.66355,0.66325,0.66325,54900000.0
2009-08-12 08:28:00,0.6633,0.66345,0.66295,0.6631,179200000.0
2009-08-12 08:29:00,0.66325,0.6635,0.66325,0.66325,44700000.0
2009-08-12 08:30:00,0.66325,0.66325,0.66285,0.663,110300000.0
2009-08-12 08:31:00,0.663,0.663,0.66255,0.6626,202100000.0
2009-08-12 08:32:00,0.6626,0.6626,0.6625,0.66255,55500000.0
2009-08-12 08:33:00,0.6626,0.6627,0.6625,0.6626,164600000.0
2009-08-12 08:34:00,0.66265,0.66265,0.6622,0.66225,143400000.0
2009-08-12 08:35:00,0.6623,0.66235,0.66195,0.66205,116100000.0
2009-08-12 08:36:00,0.66205,0.66205,0.66155,0.6616,194800000.0
2009-08-12 08:37:00,0.6616,0.66195,0.6616,0.66175,68000000.0
2009-08-12 08:38:00,0.6618,0.662,0.66165,0.66195,72800000.0
2009-08-12 08:39:00,0.6619,0.66205,0.66185,0.66205,143100000.0
2009-08-12 08:40:00,0.66205,0.66235,0.662,0.6623,115300001.0
2009-08-12 08:41:00,0.6624,0.66265,0.66185,0.66195,74900000.0
2009-08-12 08:42:00,0.662,0.6622,0.662,0.6622,24400000.0
2009-08-12 08:43:00,0.6622,0.6622,0.66195,0.6622,52000000.0
2009-08-12 08:44:00,0.66215,0.66235,0.6621,0.66235,71600000.0
2009-08-12 08:45:00,0.66255,0.66275,0.6619,0.66215,88400000.0
2009-08-12 08:46:00,0.66215,0.6622,0.6618,0.6618,30800000.0
2009-08-12 08:47:00,0.6618,0.6619,0.66155,0.66165,130200000.0
2009-08-12 08:48:00,0.66165,0.66165,0.66155,0.66155,33000000.0
2009-08-12 08:49:00,0.66155,0.66155,0.6612,0.6612,123500000.0
2009-08-12 08:50:00,0.6612,0.6612,0.66055,0.66055,238100001.0
2009-08-12 08:51:00,0.66055,0.66065,0.66045,0.66065,141700000.0
2009-08-12 08:52:00,0.66065,0.66095,0.66045,0.66095,171100000.0
2009-08-12 08:53:00,0.66095,0.6611,0.66075,0.6611,189800000.0
2009-08-12 08:54:00,0.6612,0.6616,0.6612,0.66145,160700000.0
2009-08-12 08:55:00,0.66135,0.66165,0.6613,0.66155,159000000.0
2009-08-12 08:56:00,0.66135,0.6614,0.6613,0.6614,40800000.0
2009-08-12 08:57:00,0.6614,0.6614,0.6606,0.6609,98700000.0
2009-08-12 08:58:00,0.6609,0.66105,0.66075,0.66105,54600000.0
2009-08-12 08:59:00,0.66105,0.66105,0.66065,0.6607,182400000.0
2009-08-12 09:00:00,0.66065,0.66075,0.6603,0.66075,186700000.0
2009-08-12 09:01:00,0.66075,0.66125,0.6607,0.66115,89500000.0
2009-08-12 09:02:00,0.66115,0.66175,0.66105,0.6616,211200001.0
2009-08-12 09:03:00,0.6616,0.6617,0.6613,0.66155,186200000.0
2009-08-12 09:04:00,0.66155,0.6616,0.66135,0.66135,122700000.0
2009-08-12 09:05:00,0.6615,0.66155,0.66125,0.66135,110500000.0
2009-08-12 09:06:00,0.6615,0.6616,0.66145,0.66155,91600000.0
2009-08-12 09:07:00,0.66155,0.6616,0.66155,0.6616,81900000.0
2009-08-12 09:08:00,0.66155,0.66175,0.66125,0.66135,155100000.0
2009-08-12 09:09:00,0.66135,0.66135,0.661,0.6611,152900000.0
2009-08-12 09:10:00,0.6611,0.66115,0.66105,0.66105,143700000.0
2009-08-12 09:11:00,0.66105,0.66115,0.661,0.66105,119000000.0
2009-08-12 09:12:00,0.66105,0.66115,0.66065,0.66065,312700000.0
2009-08-12 09:13:00,0.66065,0.66065,0.6605,0.6605,245900000.0
2009-08-12 09:14:00,0.6605,0.6608,0.66045,0.6606,204200000.0
2009-08-12 09:15:00,0.6606,0.6607,0.6605,0.6606,171000000.0
2009-08-12 09:16:00,0.66065,0.66075,0.6605,0.66055,245200000.0
2009-08-12 09:17:00,0.66055,0.66055,0.66015,0.66015,184500000.0
2009-08-12 09:18:00,0.6602,0.66025,0.65985,0.65995,312800000.0
2009-08-12 09:19:00,0.66,0.6601,0.65985,0.66,154900000.0
2009-08-12 09:20:00,0.66,0.66015,0.65995,0.66005,170100000.0
2009-08-12 09:21:00,0.6602,0.6604,0.6601,0.6604,153200000.0
2009-08-12 09:22:00,0.66035,0.66075,0.6603,0.6607,189899999.0
2009-08-12 09:23:00,0.6607,0.66105,0.6607,0.66105,274500000.0
2009-08-12 09:24:00,0.66105,0.6612,0.66085,0.66095,273600000.0
2009-08-12 09:25:00,0.66095,0.66105,0.6609,0.66105,94300000.0
2009-08-12 09:26:00,0.66105,0.66105,0.6609,0.6609,83800000.0
2009-08-12 09:27:00,0.6609,0.66105,0.66075,0.66095,196700000.0
2009-08-12 09:28:00,0.66095,0.6611,0.6609,0.661,162200000.0
2009-08-12 09:29:00,0.661,0.6612,0.661,0.6612,97300000.0
2009-08-12 09:30:00,0.66125,0.6616,0.66125,0.6616,303100000.0
2009-08-12 09:31:00,0.66155,0.66155,0.6613,0.6614,149100000.0
2009-08-12 09:32:00,0.6614,0.6618,0.6613,0.6618,124500000.0
2009-08-12 09:33:00,0.6618,0.6618,0.66165,0.6617,243200000.0
2009-08-12 09:34:00,0.6617,0.6619,0.66155,0.6619,172800001.0
2009-08-12 09:35:00,0.6619,0.6619,0.66155,0.66175,144400000.0
2009-08-12 09:36:00,0.6617,0.66175,0.6615,0.6617,94300000.0
2009-08-12 09:37:00,0.6617,0.6618,0.66165,0.6617,229300000.0
2009-08-12 09:38:00,0.6617,0.66195,0.6616,0.66165,299400000.0
2009-08-12 09:39:00,0.66165,0.66195,0.66165,0.66185,271000000.0
2009-08-12 09:40:00,0.66175,0.66185,0.66165,0.66165,388500000.0
2009-08-12 09:41:00,0.6617,0.66175,0.66165,0.66165,161000001.0
2009-08-12 09:42:00,0.66155,0.6616,0.6611,0.66115,137100000.0
2009-08-12 09:43:00,0.6611,0.6615,0.6611,0.6613,77500000.0
2009-08-12 09:44:00,0.6613,0.6615,0.66105,0.66115,250000000.0
2009-08-12 09:45:00,0.6612,0.6613,0.6611,0.66115,329300000.0
2009-08-12 09:46:00,0.66135,0.66145,0.6611,0.6613,399600000.0
2009-08-12 09:47:00,0.6613,0.66135,0.66085,0.66085,237800000.0
2009-08-12 09:48:00,0.6609,0.6611,0.6607,0.661,159800000.0
2009-08-12 09:49:00,0.661,0.6613,0.661,0.661,73900000.0
2009-08-12 09:50:00,0.6611,0.66155,0.661,0.66145,297000001.0
2009-08-12 09:51:00,0.66135,0.66135,0.66125,0.66125,65900000.0
2009-08-12 09:52:00,0.6613,0.6613,0.66115,0.66125,105000000.0
2009-08-12 09:53:00,0.66125,0.66135,0.66115,0.66125,115500000.0
2009-08-12 09:54:00,0.66135,0.66145,0.66125,0.6613,113100000.0
2009-08-12 09:55:00,0.66145,0.6615,0.66125,0.6613,112599999.0
2009-08-12 09:56:00,0.6613,0.66165,0.6613,0.6616,153400000.0
2009-08-12 09:57:00,0.6616,0.6619,0.66155,0.66185,90500000.0
2009-08-12 09:58:00,0.66185,0.66195,0.66185,0.66185,70100000.0
2009-08-12 09:59:00,0.66185,0.66215,0.66185,0.66215,52100000.0
2009-08-12 10:00:00,0.66215,0.66215,0.662,0.662,14900000.0
2009-08-12 10:01:00,0.662,0.66225,0.662,0.662,104100000.0
2009-08-12 10:02:00,0.6622,0.66225,0.6622,0.66225,21200000.0
2009-08-12 10:03:00,0.66225,0.6625,0.66225,0.6623,34900000.0
2009-08-12 10:04:00,0.6623,0.66235,0.6622,0.6623,73900000.0
2009-08-12 10:05:00,0.66235,0.6626,0.66235,0.66245,65900000.0
2009-08-12 10:06:00,0.6625,0.66285,0.66245,0.66275,131900000.0
2009-08-12 10:07:00,0.6627,0.6627,0.66255,0.66255,55800000.0
2009-08-12 10:08:00,0.66255,0.66255,0.6623,0.6623,34400000.0
2009-08-12 10:09:00,0.6623,0.66255,0.66225,0.66245,118200000.0
2009-08-12 10:10:00,0.66245,0.66265,0.66245,0.66265,77000000.0
2009-08-12 10:11:00,0.66265,0.66315,0.66265,0.66305,118700000.0
2009-08-12 10:12:00,0.663,0.6633,0.663,0.66315,107800000.0
2009-08-12 10:13:00,0.6631,0.6632,0.663,0.6631,87200000.0
2009-08-12 10:14:00,0.6631,0.66315,0.6631,0.66315,40900000.0
2009-08-12 10:15:00,0.66315,0.66315,0.6631,0.66315,43800000.0
2009-08-12 10:16:00,0.66315,0.66325,0.6631,0.6631,46300000.0
2009-08-12 10:17:00,0.66315,0.66315,0.66275,0.6628,93100000.0
2009-08-12 10:18:00,0.6628,0.66285,0.66265,0.66285,55500000.0
2009-08-12 10:19:00,0.66285,0.66315,0.66285,0.6631,56500000.0
2009-08-12 10:20:00,0.66315,0.66315,0.6628,0.6628,83000000.0
2009-08-12 10:21:00,0.6628,0.66295,0.6625,0.6628,227800000.0
2009-08-12 10:22:00,0.6628,0.66285,0.66275,0.66275,103900000.0
2009-08-12 10:23:00,0.6628,0.66285,0.66275,0.66285,62600000.0
2009-08-12 10:24:00,0.66285,0.66285,0.6627,0.6627,37800000.0
2009-08-12 10:25:00,0.66275,0.66285,0.6627,0.66275,31200000.0
2009-08-12 10:26:00,0.66275,0.66275,0.6627,0.66275,39500000.0
2009-08-12 10:27:00,0.66275,0.6629,0.66275,0.6629,133400000.0
2009-08-12 10:28:00,0.66285,0.66295,0.66285,0.6629,55400000.0
2009-08-12 10:29:00,0.6629,0.66295,0.66265,0.6629,73800000.0
2009-08-12 10:30:00,0.6629,0.66295,0.66285,0.6629,70600000.0
2009-08-12 10:31:00,0.6629,0.66305,0.66285,0.66305,116300000.0
2009-08-12 10:32:00,0.66305,0.66305,0.6627,0.6628,76800000.0
2009-08-12 10:33:00,0.6628,0.66305,0.6628,0.66305,73100000.0
2009-08-12 10:34:00,0.6631,0.6632,0.66305,0.66305,65900000.0
2009-08-12 10:35:00,0.6631,0.66315,0.66305,0.66305,38000000.0
2009-08-12 10:36:00,0.6631,0.66315,0.66305,0.66315,66500000.0
2009-08-12 10:37:00,0.66315,0.6632,0.66295,0.66305,179900000.0
2009-08-12 10:38:00,0.66305,0.66315,0.66305,0.6631,16800000.0
2009-08-12 10:39:00,0.66305,0.6631,0.66305,0.6631,49900000.0
2009-08-12 10:40:00,0.66305,0.66315,0.663,0.66315,87500000.0
2009-08-12 10:41:00,0.66315,0.66335,0.66315,0.66325,35500000.0
2009-08-12 10:42:00,0.6632,0.6633,0.6632,0.6633,29100000.0
2009-08-12 10:43:00,0.66335,0.66355,0.6633,0.66355,29300000.0
2009-08-12 10:44:00,0.66355,0.66355,0.66345,0.6635,54400000.0
2009-08-12 10:45:00,0.6634,0.66345,0.66335,0.6634,94600000.0
2009-08-12 10:46:00,0.6634,0.66365,0.6633,0.6634,139900000.0
2009-08-12 10:47:00,0.6634,0.66345,0.6631,0.6631,219600000.0
2009-08-12 10:48:00,0.6631,0.6632,0.663,0.66315,66100000.0
2009-08-12 10:49:00,0.6631,0.66315,0.66305,0.6631,91900000.0
2009-08-12 10:50:00,0.6631,0.66315,0.66295,0.66305,115800000.0
2009-08-12 10:51:00,0.66305,0.66305,0.66305,0.66305,51300000.0
2009-08-12 10:52:00,0.66305,0.66335,0.663,0.66315,133800000.0
2009-08-12 10:53:00,0.6632,0.6637,0.6632,0.6637,212600000.0
2009-08-12 10:54:00,0.6637,0.66375,0.66325,0.6635,139400000.0
2009-08-12 10:55:00,0.6635,0.6637,0.66345,0.6637,113800000.0
2009-08-12 10:56:00,0.66365,0.66445,0.66365,0.6641,321700000.0
2009-08-12 10:57:00,0.6641,0.6641,0.66335,0.6637,219700000.0
2009-08-12 10:58:00,0.6637,0.66385,0.66345,0.6637,156200000.0
2009-08-12 10:59:00,0.66375,0.66385,0.66375,0.6638,107800000.0
2009-08-12 11:00:00,0.6638,0.6638,0.66335,0.66365,154300000.0
2009-08-12 11:01:00,0.66365,0.6637,0.66365,0.66365,42200000.0
2009-08-12 11:02:00,0.66365,0.6637,0.6636,0.66365,60300000.0
2009-08-12 11:03:00,0.66365,0.6637,0.6636,0.6637,48900000.0
2009-08-12 11:04:00,0.66365,0.6637,0.6636,0.6636,82700000.0
2009-08-12 11:05:00,0.66365,0.6641,0.66365,0.66405,236400001.0
2009-08-12 11:06:00,0.66415,0.66435,0.66405,0.6642,133800000.0
2009-08-12 11:07:00,0.66415,0.6644,0.66415,0.6643,62900000.0
2009-08-12 11:08:00,0.6638,0.66411,0.66368,0.66396,161300000.0
2009-08-12 11:09:00,0.66435,0.66455,0.6643,0.6645,165600000.0
2009-08-12 11:10:00,0.6645,0.6645,0.6645,0.6645,9000000.0
2009-08-12 11:11:00,0.66445,0.66455,0.66445,0.6645,23600000.0
2009-08-12 11:12:00,0.6645,0.6645,0.6643,0.6643,50600000.0
2009-08-12 11:13:00,0.6643,0.66435,0.66425,0.66435,81900000.0
2009-08-12 11:14:00,0.6643,0.66435,0.6643,0.6643,66600000.0
2009-08-12 11:15:00,0.66435,0.66435,0.66415,0.66415,25600000.0
2009-08-12 11:16:00,0.6641,0.66415,0.6635,0.6636,53500000.0
2009-08-12 11:17:00,0.6636,0.6636,0.66315,0.6633,72500000.0
2009-08-12 11:18:00,0.66335,0.6634,0.66325,0.6634,170500000.0
2009-08-12 11:19:00,0.66345,0.6636,0.6634,0.66355,72400000.0
2009-08-12 11:20:00,0.66355,0.66355,0.6633,0.6634,47000000.0
2009-08-12 11:21:00,0.6634,0.66355,0.6634,0.6635,33600000.0
2009-08-12 11:22:00,0.6635,0.66355,0.66345,0.66345,26500000.0
2009-08-12 11:23:00,0.66345,0.66345,0.66335,0.66345,41100000.0
2009-08-12 11:24:00,0.66345,0.6635,0.66335,0.66335,33200000.0
2009-08-12 11:25:00,0.6634,0.66355,0.6634,0.6635,16000000.0
2009-08-12 11:26:00,0.6635,0.6635,0.66315,0.6633,58700000.0
2009-08-12 11:27:00,0.6633,0.66335,0.6632,0.66335,118800000.0
2009-08-12 11:28:00,0.66335,0.66335,0.6631,0.66315,84300000.0
2009-08-12 11:29:00,0.6631,0.66325,0.6629,0.66295,134500000.0
2009-08-12 11:30:00,0.6629,0.66305,0.66255,0.66265,184700000.0
2009-08-12 11:31:00,0.66265,0.6632,0.66265,0.66305,294000000.0
2009-08-12 11:32:00,0.66305,0.66335,0.6629,0.66315,231300000.0
2009-08-12 11:33:00,0.66315,0.66335,0.6629,0.6633,188400000.0
2009-08-12 11:34:00,0.6633,0.66345,0.66315,0.6633,144100000.0
2009-08-12 11:35:00,0.6633,0.6633,0.6631,0.6631,94900000.0
2009-08-12 11:36:00,0.6631,0.6631,0.66275,0.66285,118100000.0
2009-08-12 11:37:00,0.6628,0.66295,0.66275,0.6629,48300000.0
2009-08-12 11:38:00,0.6629,0.66355,0.6629,0.66335,224200000.0
2009-08-12 11:39:00,0.66335,0.6636,0.66335,0.66345,222200000.0
2009-08-12 11:40:00,0.6635,0.66365,0.66345,0.66355,101800000.0
2009-08-12 11:41:00,0.66355,0.66355,0.66315,0.66325,83800000.0
2009-08-12 11:42:00,0.66325,0.66325,0.66305,0.66315,183000000.0
2009-08-12 11:43:00,0.6631,0.66325,0.663,0.66325,96300000.0
2009-08-12 11:44:00,0.66335,0.66335,0.6633,0.66335,24300000.0
2009-08-12 11:45:00,0.66335,0.6634,0.66305,0.66305,62300000.0
2009-08-12 11:46:00,0.66305,0.66305,0.6627,0.6627,31900000.0
2009-08-12 11:47:00,0.6627,0.663,0.6627,0.663,68400000.0
2009-08-12 11:48:00,0.663,0.663,0.66285,0.6629,58100000.0
2009-08-12 11:49:00,0.6629,0.66295,0.66285,0.66295,65800000.0
2009-08-12 11:50:00,0.6629,0.66295,0.66285,0.66285,94300000.0
2009-08-12 11:51:00,0.66285,0.66295,0.66285,0.6629,76900000.0
2009-08-12 11:52:00,0.6629,0.6629,0.66275,0.6629,66400000.0
2009-08-12 11:53:00,0.6629,0.6629,0.6628,0.66285,87200000.0
2009-08-12 11:54:00,0.6629,0.66305,0.6628,0.66285,162300000.0
2009-08-12 11:55:00,0.6628,0.6628,0.66275,0.66275,19900000.0
2009-08-12 11:56:00,0.6628,0.6633,0.6628,0.6632,174700000.0
2009-08-12 11:57:00,0.66315,0.6632,0.66305,0.66305,59600000.0
2009-08-12 11:58:00,0.6632,0.66325,0.663,0.66325,68400000.0
2009-08-12 11:59:00,0.66325,0.6634,0.66305,0.66325,82600000.0
2009-08-12 12:00:00,0.66325,0.6639,0.66325,0.6638,196800000.0
2009-08-12 12:01:00,0.6638,0.6638,0.6638,0.6638,24400000.0
2009-08-12 12:02:00,0.66375,0.6643,0.66375,0.664,91800000.0
2009-08-12 12:03:00,0.664,0.664,0.6638,0.6638,34700000.0
2009-08-12 12:04:00,0.6638,0.6638,0.66375,0.6638,62600000.0
2009-08-12 12:05:00,0.6638,0.6638,0.6638,0.6638,12000000.0
2009-08-12 12:06:00,0.6638,0.66425,0.6638,0.66425,249700000.0
2009-08-12 12:07:00,0.6643,0.6646,0.6642,0.66445,89100000.0
2009-08-12 12:08:00,0.66445,0.6648,0.66445,0.66465,67800000.0
2009-08-12 12:09:00,0.6648,0.6648,0.6646,0.6646,59600000.0
2009-08-12 12:10:00,0.6646,0.66495,0.6646,0.6648,195500000.0
2009-08-12 12:11:00,0.6648,0.6648,0.6648,0.6648,35100000.0
2009-08-12 12:12:00,0.6648,0.6649,0.6647,0.6649,53300000.0
2009-08-12 12:13:00,0.6649,0.6651,0.66475,0.66485,48300000.0
2009-08-12 12:14:00,0.6648,0.6648,0.6645,0.6645,100200000.0
2009-08-12 12:15:00,0.6645,0.66485,0.6644,0.66455,112800000.0
2009-08-12 12:16:00,0.66455,0.6648,0.66455,0.6646,160600000.0
2009-08-12 12:17:00,0.6646,0.66475,0.6645,0.66465,223800000.0
2009-08-12 12:18:00,0.66465,0.66475,0.66465,0.66465,219600000.0
2009-08-12 12:19:00,0.6647,0.6649,0.6647,0.6647,62400000.0
2009-08-12 12:20:00,0.6647,0.66475,0.6646,0.6646,183199999.0
2009-08-12 12:21:00,0.6646,0.66475,0.66455,0.66465,135400000.0
2009-08-12 12:22:00,0.66465,0.66465,0.66465,0.66465,32700000.0
2009-08-12 12:23:00,0.6647,0.66485,0.66465,0.66465,168000000.0
2009-08-12 12:24:00,0.66465,0.66475,0.66465,0.66475,122900000.0
2009-08-12 12:25:00,0.66475,0.66475,0.6647,0.6647,63700000.0
2009-08-12 12:26:00,0.6647,0.6648,0.6647,0.66475,63300000.0
2009-08-12 12:27:00,0.66475,0.66475,0.6646,0.6646,45800000.0
2009-08-12 12:28:00,0.6646,0.6648,0.6646,0.6647,205300000.0
2009-08-12 12:29:00,0.6647,0.6647,0.6646,0.6646,161900000.0
2009-08-12 12:30:00,0.6646,0.6647,0.6645,0.6645,136300000.0
2009-08-12 12:31:00,0.66455,0.66455,0.6643,0.66435,94300000.0
2009-08-12 12:32:00,0.66435,0.66455,0.66435,0.6645,158200000.0
2009-08-12 12:33:00,0.6645,0.66455,0.6643,0.6643,119500000.0
2009-08-12 12:34:00,0.6643,0.66445,0.6643,0.6644,29400000.0
2009-08-12 12:35:00,0.6644,0.66475,0.6643,0.6643,133700001.0
2009-08-12 12:36:00,0.6643,0.6644,0.66425,0.6644,125300000.0
2009-08-12 12:37:00,0.6644,0.6646,0.6644,0.6646,86200000.0
2009-08-12 12:38:00,0.66455,0.6648,0.66455,0.6646,55700000.0
2009-08-12 12:39:00,0.6646,0.6646,0.66445,0.6645,38500000.0
2009-08-12 12:40:00,0.66455,0.66455,0.66445,0.6645,40200000.0
2009-08-12 12:41:00,0.66455,0.66455,0.6644,0.66445,58200000.0
2009-08-12 12:42:00,0.6644,0.6644,0.6644,0.6644,10900000.0
2009-08-12 12:43:00,0.6644,0.6645,0.6643,0.6643,160100000.0
2009-08-12 12:44:00,0.6643,0.66435,0.66415,0.66415,103500000.0
2009-08-12 12:45:00,0.6642,0.6642,0.6641,0.66415,40600000.0
2009-08-12 12:46:00,0.66415,0.66415,0.66415,0.66415,31900000.0
2009-08-12 12:47:00,0.6641,0.6642,0.66395,0.6641,96600000.0
2009-08-12 12:48:00,0.6641,0.6641,0.6641,0.6641,29500000.0
2009-08-12 12:49:00,0.6641,0.6643,0.66405,0.66415,119300000.0
2009-08-12 12:50:00,0.66415,0.6642,0.66405,0.6642,139800000.0
2009-08-12 12:51:00,0.6643,0.6644,0.6642,0.6643,177700000.0
2009-08-12 12:52:00,0.6643,0.66485,0.6643,0.6646,164500000.0
2009-08-12 12:53:00,0.6646,0.6646,0.66455,0.6646,69700000.0
2009-08-12 12:54:00,0.6646,0.6646,0.6644,0.66445,133700000.0
2009-08-12 12:55:00,0.66445,0.6646,0.66445,0.6645,322700000.0
2009-08-12 12:56:00,0.66445,0.6646,0.66425,0.6646,89100000.0
2009-08-12 12:57:00,0.6645,0.66475,0.6645,0.6646,53600000.0
2009-08-12 12:58:00,0.6646,0.6649,0.6646,0.6649,80800000.0
2009-08-12 12:59:00,0.6649,0.66505,0.6649,0.665,31100000.0
2009-08-12 13:00:00,0.665,0.6655,0.665,0.6655,99600000.0
2009-08-12 13:01:00,0.6655,0.6656,0.66515,0.66515,57100000.0
2009-08-12 13:02:00,0.66515,0.6653,0.66515,0.6653,34000000.0
2009-08-12 13:03:00,0.6653,0.6653,0.66505,0.66525,69800000.0
2009-08-12 13:04:00,0.66515,0.66525,0.665,0.66505,96800000.0
2009-08-12 13:05:00,0.665,0.66515,0.66485,0.66495,177700000.0
2009-08-12 13:06:00,0.665,0.66505,0.66495,0.66495,306300000.0
2009-08-12 13:07:00,0.66495,0.6651,0.66495,0.66505,256500000.0
2009-08-12 13:08:00,0.66505,0.66505,0.66475,0.6648,114600000.0
2009-08-12 13:09:00,0.66475,0.66485,0.6646,0.6647,145799999.0
2009-08-12 13:10:00,0.6647,0.66475,0.6646,0.66475,145300000.0
2009-08-12 13:11:00,0.66475,0.66475,0.66445,0.6645,102900000.0
2009-08-12 13:12:00,0.6645,0.66465,0.6645,0.6645,98500000.0
2009-08-12 13:13:00,0.6645,0.6645,0.6641,0.6643,129200000.0
2009-08-12 13:14:00,0.6643,0.66435,0.66425,0.6643,60700000.0
2009-08-12 13:15:00,0.6643,0.6643,0.66405,0.66425,115000000.0
2009-08-12 13:16:00,0.6642,0.66435,0.6642,0.66435,72000000.0
2009-08-12 13:17:00,0.66435,0.6647,0.66435,0.6645,138900000.0
2009-08-12 13:18:00,0.6645,0.6647,0.66445,0.6647,116400000.0
2009-08-12 13:19:00,0.6647,0.6647,0.6645,0.66455,203400000.0
2009-08-12 13:20:00,0.66455,0.6646,0.6645,0.66455,196700000.0
2009-08-12 13:21:00,0.66455,0.66455,0.66425,0.66425,121299999.0
2009-08-12 13:22:00,0.66425,0.66425,0.66405,0.66425,178600000.0
2009-08-12 13:23:00,0.66425,0.6643,0.6642,0.66425,72800000.0
2009-08-12 13:24:00,0.6643,0.6643,0.6642,0.6643,50100000.0
2009-08-12 13:25:00,0.6643,0.6646,0.6643,0.66455,140300000.0
2009-08-12 13:26:00,0.66455,0.6646,0.66455,0.66455,48200000.0
2009-08-12 13:27:00,0.66455,0.66455,0.6645,0.66455,95100000.0
2009-08-12 13:28:00,0.66455,0.66455,0.66415,0.66415,115100000.0
2009-08-12 13:29:00,0.66415,0.66415,0.6638,0.66395,163200000.0
2009-08-12 13:30:00,0.664,0.66435,0.66395,0.66405,272300000.0
2009-08-12 13:31:00,0.66405,0.66415,0.66405,0.6641,163900000.0
2009-08-12 13:32:00,0.6641,0.6641,0.6639,0.6641,171300000.0
2009-08-12 13:33:00,0.664,0.66425,0.664,0.6641,177300000.0
2009-08-12 13:34:00,0.6641,0.6645,0.6641,0.6645,82600000.0
2009-08-12 13:35:00,0.6645,0.66475,0.6645,0.6645,167699999.0
2009-08-12 13:36:00,0.6645,0.66455,0.66405,0.66415,185600000.0
2009-08-12 13:37:00,0.66415,0.6642,0.664,0.664,43800000.0
2009-08-12 13:38:00,0.664,0.6643,0.664,0.66405,36900000.0
2009-08-12 13:39:00,0.66405,0.6641,0.6638,0.6639,158300000.0
2009-08-12 13:40:00,0.6639,0.6639,0.6637,0.6637,106400000.0
2009-08-12 13:41:00,0.6637,0.66375,0.66365,0.66375,196700000.0
2009-08-12 13:42:00,0.6637,0.66385,0.66345,0.6637,264500000.0
2009-08-12 13:43:00,0.6639,0.66395,0.66355,0.66355,93400000.0
2009-08-12 13:44:00,0.66365,0.66375,0.66345,0.66375,167100000.0
2009-08-12 13:45:00,0.66375,0.66385,0.66375,0.6638,196100000.0
2009-08-12 13:46:00,0.6639,0.664,0.66375,0.66375,130000000.0
2009-08-12 13:47:00,0.6638,0.6639,0.6637,0.6638,200200000.0
2009-08-12 13:48:00,0.6638,0.664,0.6638,0.6639,226500000.0
2009-08-12 13:49:00,0.6639,0.66395,0.66375,0.66385,116299999.0
2009-08-12 13:50:00,0.66385,0.6639,0.66375,0.66385,110300000.0
2009-08-12 13:51:00,0.66385,0.66385,0.66375,0.66375,128600000.0
2009-08-12 13:52:00,0.66375,0.6638,0.66375,0.6638,43700000.0
2009-08-12 13:53:00,0.6638,0.66385,0.66345,0.6635,152700000.0
2009-08-12 13:54:00,0.6635,0.66375,0.66335,0.66335,151400000.0
2009-08-12 13:55:00,0.6634,0.6636,0.66335,0.66345,300499999.0
2009-08-12 13:56:00,0.66345,0.664,0.66345,0.66355,196300000.0
2009-08-12 13:57:00,0.66355,0.6636,0.66315,0.6635,172700000.0
2009-08-12 13:58:00,0.6635,0.6635,0.6633,0.66335,127200000.0
2009-08-12 13:59:00,0.66335,0.66335,0.663,0.663,48500000.0
2009-08-12 14:00:00,0.663,0.66355,0.663,0.6635,224299999.0
2009-08-12 14:01:00,0.6635,0.66375,0.66345,0.6637,296500000.0
2009-08-12 14:02:00,0.66365,0.664,0.6634,0.664,243100000.0
2009-08-12 14:03:00,0.664,0.6643,0.6637,0.6643,128500000.0
2009-08-12 14:04:00,0.6643,0.6645,0.6642,0.6644,172700000.0
2009-08-12 14:05:00,0.6645,0.6648,0.6644,0.66465,107100000.0
2009-08-12 14:06:00,0.66465,0.6647,0.66415,0.6645,138800000.0
2009-08-12 14:07:00,0.66445,0.6646,0.6644,0.66455,129200000.0
2009-08-12 14:08:00,0.6645,0.66475,0.66445,0.66455,162000000.0
2009-08-12 14:09:00,0.6647,0.66495,0.6647,0.6648,212900000.0
2009-08-12 14:10:00,0.66485,0.665,0.6647,0.6647,203899999.0
2009-08-12 14:11:00,0.6647,0.6651,0.6647,0.6651,153000000.0
2009-08-12 14:12:00,0.6651,0.6651,0.6649,0.66495,106700000.0
2009-08-12 14:13:00,0.66495,0.66545,0.66495,0.6653,197100000.0
2009-08-12 14:14:00,0.6653,0.6654,0.66515,0.66535,178500000.0
2009-08-12 14:15:00,0.66535,0.66575,0.66515,0.66575,355900000.0
2009-08-12 14:16:00,0.66575,0.66605,0.66575,0.666,187900000.0
2009-08-12 14:17:00,0.66595,0.666,0.66575,0.666,461900000.0
2009-08-12 14:18:00,0.666,0.66615,0.6659,0.6659,266700000.0
2009-08-12 14:19:00,0.6658,0.66595,0.66555,0.66555,175600000.0
2009-08-12 14:20:00,0.66555,0.6658,0.6653,0.6653,257700000.0
2009-08-12 14:21:00,0.6653,0.6653,0.66515,0.66525,151700000.0
2009-08-12 14:22:00,0.66525,0.66525,0.66505,0.66505,158300000.0
2009-08-12 14:23:00,0.66505,0.66525,0.66505,0.66515,256700000.0
2009-08-12 14:24:00,0.66515,0.6655,0.66515,0.6655,165100000.0
2009-08-12 14:25:00,0.6655,0.6655,0.6653,0.66535,69400000.0
2009-08-12 14:26:00,0.66535,0.6654,0.66535,0.66535,74200000.0
2009-08-12 14:27:00,0.6654,0.6656,0.6653,0.66535,159000000.0
2009-08-12 14:28:00,0.66535,0.6654,0.6651,0.6653,144500000.0
2009-08-12 14:29:00,0.6653,0.66535,0.66515,0.66515,47700000.0
2009-08-12 14:30:00,0.66525,0.6656,0.6652,0.6655,78500000.0
2009-08-12 14:31:00,0.6655,0.6655,0.66475,0.66475,61200000.0
2009-08-12 14:32:00,0.6648,0.6649,0.6647,0.66475,109900000.0
2009-08-12 14:33:00,0.6647,0.6647,0.6644,0.66455,297600000.0
2009-08-12 14:34:00,0.6645,0.6645,0.66435,0.66445,350300000.0
2009-08-12 14:35:00,0.66445,0.66445,0.66385,0.66395,115000000.0
2009-08-12 14:36:00,0.66395,0.66395,0.6637,0.66395,119700000.0
2009-08-12 14:37:00,0.66395,0.66405,0.66395,0.66405,103800000.0
2009-08-12 14:38:00,0.66405,0.66415,0.66375,0.66415,132900000.0
2009-08-12 14:39:00,0.66415,0.6645,0.66415,0.66445,116700000.0
2009-08-12 14:40:00,0.66455,0.66455,0.6641,0.66435,188200000.0
2009-08-12 14:41:00,0.6644,0.66445,0.66425,0.66425,132500000.0
2009-08-12 14:42:00,0.6644,0.66485,0.6644,0.66485,135800000.0
2009-08-12 14:43:00,0.66485,0.66495,0.6648,0.66485,90100000.0
2009-08-12 14:44:00,0.66485,0.66485,0.6643,0.6645,183000000.0
2009-08-12 14:45:00,0.6645,0.6645,0.66425,0.6644,162400000.0
2009-08-12 14:46:00,0.6644,0.66475,0.6644,0.6647,108900000.0
2009-08-12 14:47:00,0.6647,0.66475,0.66465,0.66475,172000000.0
2009-08-12 14:48:00,0.66475,0.6649,0.66475,0.6649,271900000.0
2009-08-12 14:49:00,0.6649,0.665,0.6648,0.665,196500000.0
2009-08-12 14:50:00,0.665,0.66505,0.6648,0.665,167800000.0
2009-08-12 14:51:00,0.66495,0.66495,0.6648,0.6648,244800000.0
2009-08-12 14:52:00,0.6648,0.6649,0.6648,0.66485,313800000.0
2009-08-12 14:53:00,0.66485,0.665,0.66485,0.66485,216700000.0
2009-08-12 14:54:00,0.66485,0.66485,0.6648,0.66485,131600000.0
2009-08-12 14:55:00,0.66485,0.66485,0.66445,0.6646,183600000.0
2009-08-12 14:56:00,0.6646,0.6647,0.6645,0.6646,198200000.0
2009-08-12 14:57:00,0.6646,0.66465,0.6645,0.6645,231700000.0
2009-08-12 14:58:00,0.6645,0.66465,0.6645,0.6645,96600000.0
2009-08-12 14:59:00,0.66455,0.66455,0.6644,0.66445,109100000.0
2009-08-12 15:00:00,0.66445,0.66465,0.66445,0.6646,111600000.0
2009-08-12 15:01:00,0.6646,0.6649,0.6646,0.66465,117900000.0
2009-08-12 15:02:00,0.6647,0.665,0.6646,0.6649,71000000.0
2009-08-12 15:03:00,0.665,0.66525,0.6649,0.66525,162200000.0
2009-08-12 15:04:00,0.66525,0.66545,0.6652,0.6654,133100000.0
2009-08-12 15:05:00,0.6654,0.66545,0.66515,0.66525,81800000.0
2009-08-12 15:06:00,0.6652,0.66525,0.66505,0.66505,59300000.0
2009-08-12 15:07:00,0.66505,0.6654,0.66505,0.6654,200300000.0
2009-08-12 15:08:00,0.6654,0.6654,0.6653,0.6653,69900000.0
2009-08-12 15:09:00,0.6653,0.6654,0.6652,0.6653,78600000.0
2009-08-12 15:10:00,0.6653,0.6655,0.6653,0.6654,26000000.0
2009-08-12 15:11:00,0.6654,0.6655,0.66525,0.6655,51100000.0
2009-08-12 15:12:00,0.6655,0.66555,0.6653,0.6655,200800000.0
2009-08-12 15:13:00,0.66555,0.6656,0.6652,0.6656,92600000.0
2009-08-12 15:14:00,0.6656,0.6657,0.66545,0.6657,66600000.0
2009-08-12 15:15:00,0.6657,0.6658,0.6654,0.6657,73900000.0
2009-08-12 15:16:00,0.6657,0.6659,0.66545,0.66545,95700000.0
2009-08-12 15:17:00,0.66545,0.66565,0.66545,0.66565,65700000.0
2009-08-12 15:18:00,0.66555,0.66555,0.66545,0.66545,26700000.0
2009-08-12 15:19:00,0.66545,0.6656,0.66545,0.6655,96400000.0
2009-08-12 15:20:00,0.66555,0.66565,0.66555,0.6656,101900000.0
2009-08-12 15:21:00,0.6656,0.66565,0.6655,0.6655,81400000.0
2009-08-12 15:22:00,0.6655,0.66555,0.66545,0.66545,40500000.0
2009-08-12 15:23:00,0.66545,0.66555,0.66535,0.6655,109600000.0
2009-08-12 15:24:00,0.6654,0.6655,0.6654,0.6655,72800000.0
2009-08-12 15:25:00,0.6655,0.6655,0.6651,0.6651,57800000.0
2009-08-12 15:26:00,0.66505,0.66505,0.6649,0.6649,34500000.0
2009-08-12 15:27:00,0.6649,0.66495,0.6647,0.66475,65400000.0
2009-08-12 15:28:00,0.66475,0.665,0.66475,0.6649,86000000.0
2009-08-12 15:29:00,0.6649,0.665,0.6648,0.66485,216000000.0
2009-08-12 15:30:00,0.66485,0.665,0.66485,0.66495,76000000.0
2009-08-12 15:31:00,0.665,0.6653,0.665,0.6653,127700000.0
2009-08-12 15:32:00,0.6653,0.66555,0.6653,0.66555,141800000.0
2009-08-12 15:33:00,0.66555,0.66575,0.66555,0.6657,189800000.0
2009-08-12 15:34:00,0.6657,0.666,0.66565,0.666,321300000.0
2009-08-12 15:35:00,0.666,0.6664,0.666,0.6663,120300000.0
2009-08-12 15:36:00,0.6663,0.66635,0.6661,0.6662,93100000.0
2009-08-12 15:37:00,0.6662,0.6664,0.6661,0.6664,132400001.0
2009-08-12 15:38:00,0.6664,0.66645,0.6662,0.6662,166300000.0
2009-08-12 15:39:00,0.6663,0.66645,0.66595,0.66615,241000000.0
2009-08-12 15:40:00,0.66615,0.6665,0.66615,0.66635,120400000.0
2009-08-12 15:41:00,0.66635,0.66645,0.66625,0.66635,133700000.0
2009-08-12 15:42:00,0.66635,0.66635,0.6662,0.66635,110200000.0
2009-08-12 15:43:00,0.66635,0.6667,0.66635,0.66655,189899999.0
2009-08-12 15:44:00,0.66665,0.66675,0.6665,0.66665,111800000.0
2009-08-12 15:45:00,0.6667,0.66695,0.66665,0.6669,129200000.0
2009-08-12 15:46:00,0.66695,0.66735,0.66685,0.66705,120600000.0
2009-08-12 15:47:00,0.66705,0.6671,0.6668,0.6669,79000000.0
2009-08-12 15:48:00,0.6668,0.6669,0.6668,0.6668,177399998.0
2009-08-12 15:49:00,0.66675,0.66685,0.66675,0.66685,141700000.0
2009-08-12 15:50:00,0.66685,0.6673,0.66685,0.6672,138900000.0
2009-08-12 15:51:00,0.66725,0.66735,0.6672,0.6673,105500000.0
2009-08-12 15:52:00,0.6673,0.6681,0.6673,0.66775,239600000.0
2009-08-12 15:53:00,0.66775,0.6678,0.6675,0.6676,72800000.0
2009-08-12 15:54:00,0.6676,0.6678,0.6676,0.66775,80800000.0
2009-08-12 15:55:00,0.6677,0.66775,0.66755,0.6677,117700000.0
2009-08-12 15:56:00,0.6677,0.6679,0.6676,0.6676,130600000.0
2009-08-12 15:57:00,0.6676,0.66785,0.6676,0.6678,216100000.0
2009-08-12 15:58:00,0.6678,0.66785,0.6677,0.66775,81000000.0
2009-08-12 15:59:00,0.66775,0.66775,0.6674,0.6674,99300000.0
2009-08-12 16:00:00,0.66745,0.66815,0.66745,0.66815,270200000.0
2009-08-12 16:01:00,0.6681,0.6682,0.66795,0.668,230100000.0
2009-08-12 16:02:00,0.668,0.6681,0.66745,0.66745,244500000.0
2009-08-12 16:03:00,0.66745,0.6676,0.6673,0.6673,187200000.0
2009-08-12 16:04:00,0.6673,0.6674,0.66725,0.6673,182300000.0
2009-08-12 16:05:00,0.6673,0.66755,0.6673,0.6675,236900000.0
2009-08-12 16:06:00,0.6674,0.66805,0.6674,0.6678,146400000.0
2009-08-12 16:07:00,0.6678,0.66795,0.66765,0.6678,73300000.0
2009-08-12 16:08:00,0.6678,0.66805,0.6676,0.668,258799999.0
2009-08-12 16:09:00,0.668,0.66855,0.668,0.66835,236900000.0
2009-08-12 16:10:00,0.66835,0.6685,0.66825,0.66835,239899999.0
2009-08-12 16:11:00,0.66835,0.66845,0.66815,0.66845,270300000.0
2009-08-12 16:12:00,0.66845,0.66855,0.66825,0.66845,183300000.0
2009-08-12 16:13:00,0.66845,0.66845,0.6681,0.6681,186200000.0
2009-08-12 16:14:00,0.6681,0.66815,0.6679,0.6679,162200000.0
2009-08-12 16:15:00,0.6679,0.6686,0.6679,0.66835,191700000.0
2009-08-12 16:16:00,0.6685,0.6686,0.6684,0.6684,69900000.0
2009-08-12 16:17:00,0.6684,0.6686,0.66825,0.66825,39800000.0
2009-08-12 16:18:00,0.66825,0.66845,0.6682,0.6682,90000000.0
2009-08-12 16:19:00,0.66815,0.6686,0.66815,0.6682,218900000.0
2009-08-12 16:20:00,0.66825,0.6686,0.66825,0.6684,65500000.0
2009-08-12 16:21:00,0.6684,0.66845,0.6682,0.6684,176799999.0
2009-08-12 16:22:00,0.66845,0.6685,0.6684,0.6684,29800000.0
2009-08-12 16:23:00,0.66835,0.66875,0.66835,0.6685,155800000.0
2009-08-12 16:24:00,0.6685,0.6692,0.6685,0.669,187500000.0
2009-08-12 16:25:00,0.669,0.66905,0.6687,0.6688,137100000.0
2009-08-12 16:26:00,0.6688,0.6688,0.6687,0.6687,50400000.0
2009-08-12 16:27:00,0.6686,0.6686,0.6682,0.6682,280000000.0
2009-08-12 16:28:00,0.66815,0.6683,0.66805,0.6681,214200000.0
2009-08-12 16:29:00,0.6681,0.66825,0.66775,0.66825,233800000.0
2009-08-12 16:30:00,0.6682,0.6682,0.6677,0.6678,197899999.0
2009-08-12 16:31:00,0.66775,0.6681,0.6676,0.66805,258899999.0
2009-08-12 16:32:00,0.6681,0.66815,0.66765,0.66765,141100000.0
2009-08-12 16:33:00,0.66765,0.66785,0.6676,0.6678,115000000.0
2009-08-12 16:34:00,0.6679,0.66805,0.66785,0.66785,175100000.0
2009-08-12 16:35:00,0.66785,0.6679,0.66755,0.6678,196600000.0
2009-08-12 16:36:00,0.6678,0.66825,0.6677,0.66825,446300002.0
2009-08-12 16:37:00,0.66815,0.6684,0.6681,0.66835,214400000.0
2009-08-12 16:38:00,0.66835,0.66875,0.66805,0.66855,240999999.0
2009-08-12 16:39:00,0.6686,0.66865,0.66845,0.6685,97100000.0
2009-08-12 16:40:00,0.66845,0.66855,0.6681,0.6685,132300000.0
2009-08-12 16:41:00,0.6685,0.6685,0.66795,0.66805,415300001.0
2009-08-12 16:42:00,0.66795,0.66825,0.66785,0.66825,215500000.0
2009-08-12 16:43:00,0.66825,0.66835,0.668,0.66815,158800000.0
2009-08-12 16:44:00,0.66815,0.6683,0.66815,0.6683,101800000.0
2009-08-12 16:45:00,0.6683,0.66875,0.6683,0.6687,254500000.0
2009-08-12 16:46:00,0.66865,0.6692,0.66865,0.66905,123900000.0
2009-08-12 16:47:00,0.6691,0.66995,0.66905,0.6698,206000000.0
2009-08-12 16:48:00,0.6697,0.6702,0.6697,0.67005,338300000.0
2009-08-12 16:49:00,0.67005,0.67025,0.6699,0.67,165000000.0
2009-08-12 16:50:00,0.67,0.67025,0.66995,0.6701,228400000.0
2009-08-12 16:51:00,0.6701,0.6702,0.66995,0.6702,180499999.0
2009-08-12 16:52:00,0.6702,0.6706,0.67,0.67055,109500000.0
2009-08-12 16:53:00,0.67055,0.6707,0.6704,0.67055,207900000.0
2009-08-12 16:54:00,0.67045,0.67065,0.6703,0.6703,192099999.0
2009-08-12 16:55:00,0.6703,0.67035,0.67015,0.67015,291100000.0
2009-08-12 16:56:00,0.6702,0.6704,0.67015,0.67035,159899999.0
2009-08-12 16:57:00,0.67035,0.67045,0.67005,0.67045,216700000.0
2009-08-12 16:58:00,0.6705,0.67105,0.67045,0.671,298100000.0
2009-08-12 16:59:00,0.671,0.6713,0.6709,0.67125,472799999.0
2009-08-12 17:00:00,0.6712,0.67125,0.6703,0.6703,188100000.0
2009-08-12 17:01:00,0.6703,0.67055,0.67015,0.6704,300500000.0
2009-08-12 17:02:00,0.67035,0.67055,0.67035,0.67035,281600000.0
2009-08-12 17:03:00,0.67045,0.6706,0.67035,0.67035,137200000.0
2009-08-12 17:04:00,0.67035,0.67035,0.6701,0.6701,210600000.0
2009-08-12 17:05:00,0.6702,0.6705,0.6702,0.67035,116100000.0
2009-08-12 17:06:00,0.67035,0.67035,0.6702,0.67025,115000000.0
2009-08-12 17:07:00,0.67025,0.67035,0.67,0.67015,163800000.0
2009-08-12 17:08:00,0.67015,0.67025,0.6701,0.67015,117000000.0
2009-08-12 17:09:00,0.67015,0.6703,0.6701,0.6701,237399999.0
2009-08-12 17:10:00,0.6703,0.6706,0.67015,0.6706,145300000.0
2009-08-12 17:11:00,0.6706,0.6706,0.6701,0.6703,126600000.0
2009-08-12 17:12:00,0.6703,0.67105,0.6703,0.67105,292300000.0
2009-08-12 17:13:00,0.67105,0.67105,0.6703,0.67055,358100000.0
2009-08-12 17:14:00,0.6705,0.6708,0.6705,0.6708,227800001.0
2009-08-12 17:15:00,0.6708,0.6708,0.67065,0.6707,155200000.0
2009-08-12 17:16:00,0.6707,0.6709,0.6705,0.6706,217100000.0
2009-08-12 17:17:00,0.67065,0.67065,0.67025,0.6704,159100000.0
2009-08-12 17:18:00,0.6706,0.6707,0.67035,0.67055,126200000.0
2009-08-12 17:19:00,0.67055,0.67075,0.6704,0.6704,134700000.0
2009-08-12 17:20:00,0.6704,0.67075,0.6704,0.6705,138600000.0
2009-08-12 17:21:00,0.6705,0.67055,0.6702,0.67055,70800000.0
2009-08-12 17:22:00,0.67055,0.6707,0.6704,0.6704,118200000.0
2009-08-12 17:23:00,0.67035,0.6704,0.6702,0.6703,141800000.0
2009-08-12 17:24:00,0.6703,0.67065,0.67015,0.67065,112900000.0
2009-08-12 17:25:00,0.6706,0.6709,0.67055,0.6709,176099999.0
2009-08-12 17:26:00,0.6709,0.67115,0.67085,0.67095,106700000.0
2009-08-12 17:27:00,0.67105,0.67115,0.67105,0.67105,70900000.0
2009-08-12 17:28:00,0.671,0.67125,0.6709,0.67125,103500000.0
2009-08-12 17:29:00,0.6712,0.67195,0.67115,0.67185,131100000.0
2009-08-12 17:30:00,0.67195,0.672,0.6714,0.6715,53300000.0
2009-08-12 17:31:00,0.6715,0.6716,0.6713,0.6713,120900000.0
2009-08-12 17:32:00,0.6714,0.67195,0.6714,0.6719,136200000.0
2009-08-12 17:33:00,0.67185,0.672,0.6716,0.6717,168700000.0
2009-08-12 17:34:00,0.67175,0.67185,0.6716,0.6718,154000000.0
2009-08-12 17:35:00,0.6718,0.67265,0.6718,0.6726,329200000.0
2009-08-12 17:36:00,0.67255,0.6727,0.6724,0.6726,295700000.0
2009-08-12 17:37:00,0.6726,0.6726,0.6724,0.6724,109000000.0
2009-08-12 17:38:00,0.6725,0.6727,0.67245,0.6727,106500000.0
2009-08-12 17:39:00,0.6727,0.6729,0.6726,0.6726,153799999.0
2009-08-12 17:40:00,0.6726,0.67265,0.6726,0.6726,74100000.0
2009-08-12 17:41:00,0.6726,0.6726,0.6721,0.67215,370500001.0
2009-08-12 17:42:00,0.67215,0.6723,0.6721,0.6722,103800000.0
2009-08-12 17:43:00,0.6722,0.6724,0.6722,0.6724,190700000.0
2009-08-12 17:44:00,0.6724,0.6724,0.67225,0.67235,280400000.0
2009-08-12 17:45:00,0.67235,0.6724,0.67215,0.67225,168400000.0
2009-08-12 17:46:00,0.6723,0.6725,0.6723,0.6723,63700000.0
2009-08-12 17:47:00,0.6723,0.67255,0.6723,0.6724,134900000.0
2009-08-12 17:48:00,0.6724,0.6726,0.67235,0.6726,46700000.0
2009-08-12 17:49:00,0.6726,0.6726,0.67245,0.67245,61500000.0
2009-08-12 17:50:00,0.6725,0.6727,0.6723,0.6723,105900000.0
2009-08-12 17:51:00,0.6724,0.6724,0.6722,0.67235,76800000.0
2009-08-12 17:52:00,0.67235,0.6725,0.67235,0.67245,82300000.0
2009-08-12 17:53:00,0.67245,0.6727,0.67235,0.6725,270400000.0
2009-08-12 17:54:00,0.6725,0.6725,0.6719,0.67205,244599999.0
2009-08-12 17:55:00,0.67205,0.67225,0.67185,0.6722,102200000.0
2009-08-12 17:56:00,0.67215,0.6724,0.6721,0.6724,171400000.0
2009-08-12 17:57:00,0.6724,0.6724,0.6722,0.6723,228700000.0
2009-08-12 17:58:00,0.6723,0.6724,0.67215,0.67215,196400000.0
2009-08-12 17:59:00,0.6722,0.6722,0.6721,0.67215,106600000.0
2009-08-12 18:00:00,0.67215,0.67215,0.6719,0.672,323300004.0
2009-08-12 18:01:00,0.67205,0.6727,0.67205,0.67245,260500000.0
2009-08-12 18:02:00,0.67245,0.6725,0.67245,0.6725,24800000.0
2009-08-12 18:03:00,0.6725,0.67295,0.6725,0.6729,128100000.0
2009-08-12 18:04:00,0.6729,0.6729,0.67255,0.67255,89200000.0
2009-08-12 18:05:00,0.67255,0.67275,0.67255,0.67275,78200000.0
2009-08-12 18:06:00,0.67295,0.6732,0.6727,0.67285,113900000.0
2009-08-12 18:07:00,0.6729,0.6736,0.6728,0.67335,201000000.0
2009-08-12 18:08:00,0.67335,0.6738,0.6733,0.6738,120200000.0
2009-08-12 18:09:00,0.6738,0.6738,0.6732,0.6732,157900000.0
2009-08-12 18:10:00,0.6732,0.67345,0.6732,0.67335,87700000.0
2009-08-12 18:11:00,0.67335,0.67335,0.6731,0.6732,94400000.0
2009-08-12 18:12:00,0.6732,0.67325,0.67305,0.6731,99000000.0
2009-08-12 18:13:00,0.6731,0.67315,0.67295,0.67305,246300000.0
2009-08-12 18:14:00,0.67305,0.67315,0.67305,0.6731,74600000.0
2009-08-12 18:15:00,0.6731,0.6731,0.67285,0.67305,113700000.0
2009-08-12 18:16:00,0.67305,0.6732,0.67305,0.67315,157300000.0
2009-08-12 18:17:00,0.67315,0.6734,0.67315,0.6733,210300000.0
2009-08-12 18:18:00,0.6733,0.6733,0.6728,0.673,348200000.0
2009-08-12 18:19:00,0.673,0.673,0.6726,0.6729,69700000.0
2009-08-12 18:20:00,0.6729,0.6729,0.6726,0.6726,114600000.0
2009-08-12 18:21:00,0.6726,0.6726,0.67225,0.67255,173500000.0
2009-08-12 18:22:00,0.67255,0.67265,0.67235,0.6726,176500000.0
2009-08-12 18:23:00,0.67255,0.6727,0.67245,0.6727,75200000.0
2009-08-12 18:24:00,0.6727,0.67295,0.67245,0.67295,161300000.0
2009-08-12 18:25:00,0.67295,0.6731,0.6729,0.67295,65400000.0
2009-08-12 18:26:00,0.67295,0.67295,0.6729,0.6729,24700000.0
2009-08-12 18:27:00,0.6729,0.67345,0.6728,0.67345,181800000.0
2009-08-12 18:28:00,0.67335,0.6736,0.67335,0.67335,71100000.0
2009-08-12 18:29:00,0.67335,0.67335,0.67335,0.67335,36600000.0
2009-08-12 18:30:00,0.67335,0.67335,0.6733,0.6733,181700000.0
2009-08-12 18:31:00,0.6733,0.6733,0.6729,0.6729,92800000.0
2009-08-12 18:32:00,0.67285,0.6729,0.6728,0.67285,28400000.0
2009-08-12 18:33:00,0.6729,0.67305,0.67285,0.673,71400000.0
2009-08-12 18:34:00,0.673,0.673,0.67295,0.67295,56400000.0
2009-08-12 18:35:00,0.67295,0.67295,0.67295,0.67295,18700000.0
2009-08-12 18:36:00,0.67295,0.67315,0.67295,0.67305,74200000.0
2009-08-12 18:37:00,0.67315,0.67315,0.673,0.67305,180200000.0
2009-08-12 18:38:00,0.673,0.673,0.6727,0.6727,305100001.0
2009-08-12 18:39:00,0.6727,0.67295,0.6727,0.67295,236500000.0
2009-08-12 18:40:00,0.67295,0.67295,0.6728,0.6728,106600000.0
2009-08-12 18:41:00,0.6728,0.6728,0.6727,0.6727,103300000.0
2009-08-12 18:42:00,0.6727,0.6728,0.67255,0.67255,258700000.0
2009-08-12 18:43:00,0.67255,0.6726,0.67255,0.67255,185100000.0
2009-08-12 18:44:00,0.67255,0.67265,0.67255,0.67265,60200000.0
2009-08-12 18:45:00,0.67265,0.67265,0.6726,0.67265,41600000.0
2009-08-12 18:46:00,0.67265,0.67265,0.67265,0.67265,3700000.0
2009-08-12 18:47:00,0.6727,0.6727,0.67265,0.67265,10400000.0
2009-08-12 18:48:00,0.67265,0.67265,0.67255,0.6726,75700000.0
2009-08-12 18:49:00,0.6727,0.6727,0.6726,0.6726,92500000.0
2009-08-12 18:50:00,0.6726,0.6726,0.6726,0.6726,10600000.0
2009-08-12 18:51:00,0.6726,0.6726,0.67245,0.67245,64500000.0
2009-08-12 18:52:00,0.6725,0.6726,0.67225,0.6726,69800000.0
2009-08-12 18:53:00,0.67255,0.67265,0.67255,0.6726,104400000.0
2009-08-12 18:54:00,0.6726,0.6726,0.67245,0.6725,64300000.0
2009-08-12 18:55:00,0.6725,0.67275,0.6725,0.67265,84100000.0
2009-08-12 18:56:00,0.67265,0.67275,0.67265,0.67265,104800000.0
2009-08-12 18:57:00,0.67265,0.6727,0.6726,0.67265,87300000.0
2009-08-12 18:58:00,0.6728,0.6728,0.6726,0.67265,199500000.0
2009-08-12 18:59:00,0.6727,0.6728,0.6727,0.6728,38600000.0
2009-08-12 19:00:00,0.6728,0.6728,0.6728,0.6728,2000000.0
2009-08-12 19:01:00,0.67275,0.67275,0.6723,0.67255,199800000.0
2009-08-12 19:02:00,0.6725,0.67255,0.67245,0.6725,52800000.0
2009-08-12 19:03:00,0.6725,0.67255,0.67245,0.67245,52300000.0
2009-08-12 19:04:00,0.6725,0.67255,0.6724,0.6724,97100000.0
2009-08-12 19:05:00,0.6724,0.67255,0.6724,0.67245,62400000.0
2009-08-12 19:06:00,0.67245,0.67255,0.67245,0.67255,38100000.0
2009-08-12 19:07:00,0.67255,0.67255,0.67245,0.67255,48300000.0
2009-08-12 19:08:00,0.6725,0.67255,0.6725,0.67255,7400000.0
2009-08-12 19:09:00,0.6726,0.6726,0.67255,0.6726,12500000.0
2009-08-12 19:10:00,0.6727,0.673,0.67265,0.67295,83500000.0
2009-08-12 19:11:00,0.673,0.6734,0.67295,0.6731,49800000.0
2009-08-12 19:12:00,0.6731,0.6735,0.6731,0.6732,37600000.0
2009-08-12 19:13:00,0.6732,0.67325,0.67315,0.6732,54400000.0
2009-08-12 19:14:00,0.6732,0.6732,0.67305,0.67305,27900000.0
2009-08-12 19:15:00,0.6731,0.6732,0.6731,0.6731,34200000.0
2009-08-12 19:16:00,0.6731,0.6731,0.673,0.673,13800000.0
2009-08-12 19:17:00,0.6731,0.6731,0.6731,0.6731,3700000.0
2009-08-12 19:18:00,0.6731,0.6732,0.67305,0.6731,73800000.0
2009-08-12 19:19:00,0.67282,0.67295,0.67277,0.67289,94399999.0
2009-08-12 19:20:00,0.67315,0.67325,0.6731,0.6731,57400000.0
2009-08-12 19:21:00,0.67315,0.67325,0.67315,0.6732,44200000.0
2009-08-12 19:22:00,0.67325,0.6733,0.6732,0.6732,96700000.0
2009-08-12 19:23:00,0.67325,0.67325,0.6731,0.67315,220800000.0
2009-08-12 19:24:00,0.67315,0.67315,0.6731,0.67315,65200000.0
2009-08-12 19:25:00,0.6732,0.6732,0.6731,0.6731,195600000.0
2009-08-12 19:26:00,0.6731,0.67315,0.6731,0.67315,41400000.0
2009-08-12 19:27:00,0.6732,0.6732,0.6731,0.67315,74100000.0
2009-08-12 19:28:00,0.6732,0.6732,0.6732,0.6732,37000000.0
2009-08-12 19:29:00,0.6732,0.67325,0.6732,0.67325,41700000.0
2009-08-12 19:30:00,0.6732,0.67325,0.6731,0.67325,163600000.0
2009-08-12 19:31:00,0.67325,0.67325,0.67315,0.67315,343000000.0
2009-08-12 19:32:00,0.67305,0.67305,0.6729,0.67295,149800000.0
2009-08-12 19:33:00,0.67295,0.67295,0.6729,0.6729,76800000.0
2009-08-12 19:34:00,0.6729,0.6729,0.6729,0.6729,31500000.0
2009-08-12 19:35:00,0.6729,0.6729,0.67285,0.6729,25400000.0
2009-08-12 19:36:00,0.67287,0.67287,0.67263,0.67263,88000000.0
2009-08-12 19:37:00,0.67278,0.67291,0.6727,0.6728,109600000.0
2009-08-12 19:38:00,0.67274,0.67287,0.67248,0.67287,131700000.0
2009-08-12 19:39:00,0.67285,0.67285,0.67266,0.67267,61700000.0
2009-08-12 19:40:00,0.6729,0.6729,0.6729,0.6729,4400000.0
2009-08-12 19:41:00,0.6729,0.6729,0.67285,0.6729,349000000.0
2009-08-12 19:42:00,0.6729,0.6729,0.6729,0.6729,258400000.0
2009-08-12 19:43:00,0.6729,0.6729,0.67275,0.67275,195900000.0
2009-08-12 19:44:00,0.67275,0.67275,0.6726,0.6726,81800000.0
2009-08-12 19:45:00,0.6726,0.6726,0.67245,0.6725,189300000.0
2009-08-12 19:46:00,0.6725,0.6725,0.67245,0.6725,102500000.0
2009-08-12 19:47:00,0.6725,0.67265,0.6725,0.67265,100200000.0
2009-08-12 19:48:00,0.67265,0.6727,0.67265,0.67265,80100000.0
2009-08-12 19:49:00,0.67265,0.67265,0.67265,0.67265,131100000.0
2009-08-12 19:50:00,0.67265,0.67265,0.67265,0.67265,69000000.0
2009-08-12 19:51:00,0.67265,0.6728,0.67265,0.6728,85700000.0
2009-08-12 19:52:00,0.6728,0.6728,0.67275,0.6728,58900000.0
2009-08-12 19:53:00,0.6728,0.67295,0.6728,0.67295,110000000.0
2009-08-12 19:54:00,0.67295,0.67295,0.67295,0.67295,147100000.0
2009-08-12 19:55:00,0.67295,0.67305,0.67295,0.673,64200000.0
2009-08-12 19:56:00,0.673,0.67305,0.673,0.67305,20200000.0
2009-08-12 19:57:00,0.673,0.673,0.673,0.673,204100000.0
2009-08-12 19:58:00,0.673,0.673,0.673,0.673,50000000.0
2009-08-12 19:59:00,0.67305,0.6732,0.67305,0.67305,77400000.0
2009-08-12 20:00:00,0.67305,0.67305,0.673,0.673,27500000.0
2009-08-12 20:01:00,0.673,0.673,0.673,0.673,5300000.0
2009-08-12 20:02:00,0.673,0.673,0.67275,0.67275,64600000.0
2009-08-12 20:03:00,0.6728,0.6729,0.6727,0.6729,27400000.0
2009-08-12 20:04:00,0.67285,0.67295,0.67265,0.67275,130300000.0
2009-08-12 20:05:00,0.6728,0.67285,0.6728,0.67285,36100000.0
2009-08-12 20:06:00,0.67285,0.67285,0.67285,0.67285,14600000.0
2009-08-12 20:07:00,0.67285,0.67295,0.67285,0.67295,138400000.0
2009-08-12 20:08:00,0.6729,0.673,0.6729,0.673,68100000.0
2009-08-12 20:09:00,0.673,0.673,0.67295,0.67295,17500000.0
2009-08-12 20:10:00,0.673,0.673,0.6728,0.6728,16100000.0
2009-08-12 20:11:00,0.67275,0.67275,0.67275,0.67275,3700000.0
2009-08-12 20:12:00,0.67275,0.67285,0.6726,0.6726,37300000.0
2009-08-12 20:13:00,0.6727,0.6727,0.67265,0.67265,13000000.0
2009-08-12 20:14:00,0.67265,0.67265,0.6724,0.67245,25500000.0
2009-08-12 20:15:00,0.67245,0.6725,0.6724,0.6725,6200000.0
2009-08-12 20:16:00,0.6725,0.6725,0.6723,0.67235,43200000.0
2009-08-12 20:17:00,0.67235,0.6724,0.67065,0.6714,121400000.0
2009-08-12 20:18:00,0.67155,0.67225,0.67125,0.6713,154600000.0
2009-08-12 20:19:00,0.6713,0.6713,0.67015,0.6703,139800000.0
2009-08-12 20:20:00,0.6702,0.67225,0.6692,0.6713,153700000.0
2009-08-12 20:21:00,0.6713,0.6713,0.6702,0.6702,135500000.0
2009-08-12 20:22:00,0.6702,0.6704,0.6702,0.67025,41700000.0
2009-08-12 20:23:00,0.67025,0.67035,0.6691,0.66995,270700000.0
2009-08-12 20:24:00,0.67015,0.6702,0.66995,0.67005,192600000.0
2009-08-12 20:25:00,0.67005,0.67025,0.6699,0.67025,179500000.0
2009-08-12 20:26:00,0.67025,0.6713,0.67025,0.67065,168000000.0
2009-08-12 20:27:00,0.67065,0.67085,0.67045,0.67055,104700000.0
2009-08-12 20:28:00,0.67055,0.67055,0.66865,0.6688,199600000.0
2009-08-12 20:29:00,0.6687,0.6691,0.6687,0.669,138500000.0
2009-08-12 20:30:00,0.66895,0.66895,0.6682,0.6684,165900000.0
2009-08-12 20:31:00,0.66855,0.6686,0.66815,0.66825,182500000.0
2009-08-12 20:32:00,0.66845,0.66845,0.66795,0.66795,75400000.0
2009-08-12 20:33:00,0.6679,0.6684,0.6676,0.668,112600000.0
2009-08-12 20:34:00,0.66815,0.66895,0.66815,0.6686,136500000.0
2009-08-12 20:35:00,0.6686,0.6686,0.6682,0.6684,62600000.0
2009-08-12 20:36:00,0.6684,0.6689,0.6684,0.6689,71000000.0
2009-08-12 20:37:00,0.6689,0.6692,0.6687,0.6688,111600000.0
2009-08-12 20:38:00,0.66885,0.6689,0.66885,0.6689,44400000.0
2009-08-12 20:39:00,0.6689,0.66895,0.6689,0.6689,172700000.0
2009-08-12 20:40:00,0.6689,0.66895,0.6689,0.6689,61300000.0
2009-08-12 20:41:00,0.6689,0.6689,0.66875,0.66885,156900000.0
2009-08-12 20:42:00,0.66875,0.669,0.66865,0.6688,131400000.0
2009-08-12 20:43:00,0.6688,0.6692,0.6687,0.66885,167800000.0
2009-08-12 20:44:00,0.6688,0.66895,0.6687,0.66895,109300000.0
2009-08-12 20:45:00,0.66895,0.67,0.66895,0.66965,123800000.0
2009-08-12 20:46:00,0.66965,0.6713,0.66955,0.67105,229200000.0
2009-08-12 20:47:00,0.6706,0.6706,0.67005,0.6702,25700000.0
2009-08-12 20:48:00,0.6704,0.67055,0.6695,0.67055,60000000.0
2009-08-12 20:49:00,0.67055,0.671,0.67055,0.6709,235300000.0
2009-08-12 20:50:00,0.6709,0.67095,0.6703,0.6707,168700000.0
2009-08-12 20:51:00,0.6707,0.6713,0.6703,0.6711,227200000.0
2009-08-12 20:52:00,0.6711,0.67155,0.67075,0.6711,153900000.0
2009-08-12 20:53:00,0.6711,0.6732,0.671,0.6727,203100000.0
2009-08-12 20:54:00,0.67285,0.6735,0.67225,0.67315,216200000.0
2009-08-12 20:55:00,0.6731,0.67605,0.6731,0.67575,141400000.0
2009-08-12 20:56:00,0.6758,0.6766,0.6746,0.67465,159100000.0
2009-08-12 20:57:00,0.67475,0.6752,0.67465,0.6749,143100000.0
2009-08-12 20:58:00,0.67505,0.67515,0.6743,0.6743,110200000.0
2009-08-12 20:59:00,0.6743,0.67465,0.67425,0.67465,68400000.0
2009-08-12 21:00:00,0.67465,0.6758,0.6746,0.6751,191100000.0
2009-08-12 21:01:00,0.675,0.67505,0.6741,0.6748,235200000.0
2009-08-12 21:02:00,0.6748,0.67485,0.6741,0.6741,38100000.0
2009-08-12 21:03:00,0.67415,0.67415,0.6738,0.674,226300000.0
2009-08-12 21:04:00,0.674,0.67405,0.67365,0.6739,82700000.0
2009-08-12 21:05:00,0.6739,0.67445,0.67385,0.67445,80400000.0
2009-08-12 21:06:00,0.6745,0.67495,0.67445,0.67495,192700000.0
2009-08-12 21:07:00,0.67495,0.67545,0.6749,0.6749,115100000.0
2009-08-12 21:08:00,0.6749,0.6749,0.67465,0.6748,27600000.0
2009-08-12 21:09:00,0.6747,0.6748,0.6745,0.67455,43100000.0
2009-08-12 21:10:00,0.6747,0.67475,0.67425,0.67435,34000000.0
2009-08-12 21:11:00,0.67445,0.67455,0.67425,0.67425,49000000.0
2009-08-12 21:12:00,0.67425,0.67445,0.67425,0.67445,43700000.0
2009-08-12 21:13:00,0.67445,0.67445,0.67425,0.67425,9800000.0
2009-08-12 21:14:00,0.67425,0.67425,0.6741,0.67415,15900000.0
2009-08-12 21:15:00,0.6739,0.6742,0.67363,0.67382,44200000.0
2009-08-12 21:16:00,0.67369,0.67415,0.67367,0.67389,19300000.0
2009-08-12 21:17:00,0.6741,0.6741,0.67405,0.67405,30900000.0
2009-08-12 21:18:00,0.6741,0.6741,0.6741,0.6741,7400000.0
2009-08-12 21:19:00,0.6741,0.6741,0.6741,0.6741,20300000.0
2009-08-12 21:20:00,0.6743,0.6747,0.6741,0.6747,43300000.0
2009-08-12 21:21:00,0.6747,0.6748,0.6743,0.6743,16700000.0
2009-08-12 21:22:00,0.67445,0.67445,0.67445,0.67445,7400000.0
2009-08-12 21:23:00,0.6744,0.67445,0.6738,0.6738,145800000.0
2009-08-12 21:24:00,0.6737,0.67435,0.6737,0.67425,106000000.0
2009-08-12 21:25:00,0.67387,0.67404,0.67364,0.67381,38100000.0
2009-08-12 21:26:00,0.6742,0.67485,0.6742,0.67465,43500000.0
2009-08-12 21:27:00,0.67465,0.67475,0.67465,0.67465,27600000.0
2009-08-12 21:28:00,0.6746,0.6746,0.6746,0.6746,11500000.0
2009-08-12 21:29:00,0.6746,0.6747,0.6746,0.6747,45200000.0
2009-08-12 21:30:00,0.67475,0.6755,0.6747,0.67545,101600000.0
2009-08-12 21:31:00,0.67545,0.67545,0.6743,0.67465,131000000.0
2009-08-12 21:32:00,0.67475,0.675,0.67475,0.67495,71400000.0
2009-08-12 21:33:00,0.6749,0.67495,0.6744,0.6744,44000000.0
2009-08-12 21:34:00,0.6744,0.67475,0.6744,0.67455,60900000.0
2009-08-12 21:35:00,0.6746,0.67505,0.6746,0.6748,36600000.0
2009-08-12 21:36:00,0.6748,0.67515,0.6746,0.67475,82000000.0
2009-08-12 21:37:00,0.67475,0.67475,0.6746,0.6746,29600000.0
2009-08-12 21:38:00,0.6746,0.6748,0.6746,0.6748,75500000.0
2009-08-12 21:39:00,0.6748,0.6748,0.67475,0.67475,18500000.0
2009-08-12 21:40:00,0.6748,0.6748,0.67465,0.67465,50800000.0
2009-08-12 21:41:00,0.67465,0.67465,0.6745,0.6745,14100000.0
2009-08-12 21:42:00,0.67445,0.67505,0.67445,0.675,28400000.0
2009-08-12 21:43:00,0.675,0.6754,0.67455,0.67455,96200000.0
2009-08-12 21:44:00,0.6745,0.67485,0.674,0.67455,154200000.0
2009-08-12 21:45:00,0.6745,0.67455,0.6744,0.6744,86600000.0
2009-08-12 21:46:00,0.6744,0.6744,0.6739,0.674,68600000.0
2009-08-12 21:47:00,0.674,0.6742,0.67375,0.6742,87500000.0
2009-08-12 21:48:00,0.674,0.674,0.6736,0.67365,48700000.0
2009-08-12 21:49:00,0.6738,0.6741,0.6735,0.6741,59300000.0
2009-08-12 21:50:00,0.674,0.67405,0.6735,0.6737,82800000.0
2009-08-12 21:51:00,0.6736,0.6737,0.6735,0.6737,6900000.0
2009-08-12 21:52:00,0.6736,0.6737,0.6736,0.6737,20600000.0
2009-08-12 21:53:00,0.6736,0.6737,0.6735,0.6736,92000000.0
2009-08-12 21:54:00,0.6736,0.6736,0.6733,0.67355,72600000.0
2009-08-12 21:55:00,0.67355,0.67365,0.67335,0.6735,71400000.0
2009-08-12 21:56:00,0.67345,0.67345,0.67325,0.6733,63900000.0
2009-08-12 21:57:00,0.6733,0.6734,0.6719,0.6729,80200000.0
2009-08-12 21:58:00,0.67285,0.67325,0.67275,0.6731,100600000.0
2009-08-12 21:59:00,0.6731,0.67315,0.67295,0.673,33200000.0
2009-08-12 22:00:00,0.673,0.673,0.673,0.673,4800000.0
2009-08-12 22:01:00,0.67295,0.67305,0.67295,0.67305,44100000.0
2009-08-12 22:02:00,0.67295,0.67305,0.6729,0.67305,24800000.0
2009-08-12 22:03:00,0.67305,0.6731,0.67305,0.6731,15900000.0
2009-08-12 22:04:00,0.6732,0.6732,0.67315,0.67315,2600000.0
2009-08-12 22:05:00,0.67325,0.67325,0.67275,0.67275,88900000.0
2009-08-12 22:06:00,0.67275,0.67275,0.6724,0.6724,29800000.0
2009-08-12 22:07:00,0.6724,0.6724,0.67175,0.6718,63600000.0
2009-08-12 22:08:00,0.6718,0.67195,0.6718,0.67195,44300000.0
2009-08-12 22:09:00,0.672,0.672,0.67195,0.67195,15900000.0
2009-08-12 22:10:00,0.67195,0.67195,0.67195,0.67195,12100000.0
2009-08-12 22:11:00,0.672,0.672,0.672,0.672,5600000.0
2009-08-12 22:12:00,0.672,0.67205,0.672,0.67205,52600000.0
2009-08-12 22:13:00,0.67205,0.67205,0.67205,0.67205,4000000.0
2009-08-12 22:14:00,0.67197,0.67201,0.67183,0.67183,34900000.0
2009-08-12 22:15:00,0.67199,0.67203,0.67181,0.6719,18800000.0
2009-08-12 22:16:00,0.6722,0.6722,0.67205,0.6721,33700000.0
2009-08-12 22:17:00,0.6721,0.6721,0.67205,0.67205,21900000.0
2009-08-12 22:18:00,0.67205,0.67205,0.67175,0.67175,25800000.0
2009-08-12 22:19:00,0.67165,0.6719,0.67165,0.67185,36800000.0
2009-08-12 22:20:00,0.67173,0.67215,0.6715,0.67159,33900000.0
2009-08-12 22:21:00,0.6716,0.67162,0.67145,0.67147,22900000.0
2009-08-12 22:22:00,0.67155,0.67167,0.67154,0.67158,25600000.0
2009-08-12 22:23:00,0.67158,0.67171,0.67154,0.67171,10400000.0
2009-08-12 22:24:00,0.67173,0.67173,0.67152,0.67156,13900000.0
2009-08-12 22:25:00,0.67153,0.67168,0.67147,0.67157,17700000.0
2009-08-12 22:26:00,0.6716,0.6716,0.6716,0.6716,7400000.0
2009-08-12 22:27:00,0.6716,0.67175,0.6716,0.67175,20900000.0
2009-08-12 22:28:00,0.67175,0.67175,0.6715,0.6715,28600000.0
2009-08-12 22:29:00,0.6715,0.67155,0.6715,0.67155,8200000.0
2009-08-12 22:30:00,0.67123,0.67183,0.67123,0.67181,11500000.0
2009-08-12 22:31:00,0.67169,0.67169,0.6713,0.67137,42700000.0
2009-08-12 22:32:00,0.67132,0.67147,0.67127,0.67128,40800000.0
2009-08-12 22:33:00,0.67142,0.67142,0.67115,0.67127,37000000.0
2009-08-12 22:34:00,0.67155,0.67155,0.67135,0.67145,30900000.0
2009-08-12 22:35:00,0.6716,0.6717,0.67155,0.67155,17800000.0
2009-08-12 22:36:00,0.67148,0.67157,0.67133,0.6714,28400000.0
2009-08-12 22:37:00,0.67155,0.67175,0.67155,0.67155,33400000.0
2009-08-12 22:38:00,0.6717,0.6717,0.6717,0.6717,14100000.0
2009-08-12 22:39:00,0.6713,0.67145,0.6713,0.67145,5600000.0
2009-08-12 22:40:00,0.67145,0.67155,0.67135,0.67155,22500000.0
2009-08-12 22:41:00,0.6715,0.6715,0.67145,0.67145,8200000.0
2009-08-12 22:42:00,0.67132,0.67132,0.67111,0.67126,22200000.0
2009-08-12 22:43:00,0.67145,0.6715,0.67145,0.67145,11100000.0
2009-08-12 22:44:00,0.67145,0.67145,0.67145,0.67145,3700000.0
2009-08-12 22:45:00,0.67145,0.67145,0.67135,0.67135,6900000.0
2009-08-12 22:46:00,0.67135,0.67175,0.67135,0.67175,40000000.0
2009-08-12 22:47:00,0.6718,0.672,0.6711,0.6717,57000000.0
2009-08-12 22:48:00,0.6716,0.6716,0.67152,0.67159,17500000.0
2009-08-12 22:49:00,0.6716,0.6716,0.6716,0.6716,3700000.0
2009-08-12 22:50:00,0.67155,0.67155,0.6714,0.67145,11900000.0
2009-08-12 22:51:00,0.67113,0.67136,0.67097,0.67136,30300000.0
2009-08-12 22:52:00,0.67127,0.67132,0.67108,0.67108,17100000.0
2009-08-12 22:53:00,0.67121,0.67154,0.67121,0.67126,114200000.0
2009-08-12 22:54:00,0.67128,0.67141,0.67128,0.67132,42200000.0
2009-08-12 22:55:00,0.67126,0.67134,0.67116,0.67131,40000000.0
2009-08-12 22:56:00,0.6716,0.6716,0.6715,0.6715,10100000.0
2009-08-12 22:57:00,0.67125,0.67139,0.67112,0.67124,26000000.0
2009-08-12 22:58:00,0.67145,0.67145,0.67145,0.67145,4000000.0
2009-08-12 22:59:00,0.67145,0.6716,0.67145,0.6716,9100000.0
2009-08-12 23:00:00,0.67155,0.67155,0.6714,0.6714,2000000.0
2009-08-12 23:01:00,0.6714,0.6714,0.6713,0.6714,7200000.0
2009-08-12 23:02:00,0.6714,0.6714,0.67135,0.6714,24600000.0
2009-08-12 23:03:00,0.6714,0.6714,0.67135,0.6714,10100000.0
2009-08-12 23:04:00,0.6714,0.6714,0.6707,0.6707,15100000.0
2009-08-12 23:05:00,0.6707,0.6715,0.67055,0.67065,63000000.0
2009-08-12 23:06:00,0.67065,0.671,0.67065,0.671,31100000.0
2009-08-12 23:07:00,0.671,0.67135,0.671,0.67135,31400000.0
2009-08-12 23:08:00,0.67135,0.67135,0.67135,0.67135,1000000.0
2009-08-12 23:09:00,0.6713,0.67135,0.6712,0.67135,28600000.0
2009-08-12 23:10:00,0.6713,0.6713,0.67125,0.67125,7200000.0
2009-08-12 23:11:00,0.6705,0.67075,0.6705,0.6707,28400000.0
2009-08-12 23:12:00,0.6707,0.6707,0.6707,0.6707,3200000.0
2009-08-12 23:13:00,0.6709,0.6709,0.6709,0.6709,3700000.0
2009-08-12 23:14:00,0.67085,0.67085,0.67058,0.67072,96200000.0
2009-08-12 23:15:00,0.67068,0.67069,0.67036,0.67047,40000000.0
2009-08-12 23:16:00,0.67115,0.6712,0.67115,0.6712,5700000.0
2009-08-12 23:17:00,0.6712,0.6712,0.671,0.671,9200000.0
2009-08-12 23:18:00,0.67067,0.67067,0.67043,0.67051,22900000.0
2009-08-12 23:19:00,0.67054,0.67064,0.67047,0.67057,18200000.0
2009-08-12 23:20:00,0.67057,0.67059,0.67048,0.67049,15800000.0
2009-08-12 23:21:00,0.6709,0.6709,0.6709,0.6709,3700000.0
2009-08-12 23:22:00,0.67074,0.67076,0.67058,0.67064,101400000.0
2009-08-12 23:23:00,0.671,0.671,0.671,0.671,5700000.0
2009-08-12 23:24:00,0.671,0.67105,0.671,0.67105,8400000.0
2009-08-12 23:25:00,0.67071,0.6708,0.67053,0.67058,33100000.0
2009-08-12 23:26:00,0.67068,0.67097,0.67068,0.67071,52800000.0
2009-08-12 23:27:00,0.6711,0.6711,0.6711,0.6711,3700000.0
2009-08-12 23:28:00,0.67115,0.67115,0.66905,0.66925,76800000.0
2009-08-12 23:29:00,0.6694,0.67025,0.6694,0.67,121500000.0
2009-08-12 23:30:00,0.67,0.67005,0.66995,0.66995,18500000.0
2009-08-12 23:31:00,0.6699,0.6699,0.6699,0.6699,2400000.0
2009-08-12 23:32:00,0.66995,0.66995,0.6696,0.66965,78200000.0
2009-08-12 23:33:00,0.66965,0.6697,0.6693,0.66945,94600000.0
2009-08-12 23:34:00,0.6696,0.6696,0.6696,0.6696,2400000.0
2009-08-12 23:35:00,0.6696,0.6701,0.6695,0.67,47100000.0
2009-08-12 23:36:00,0.67015,0.67025,0.67,0.67,28600000.0
2009-08-12 23:37:00,0.6702,0.6705,0.6701,0.6701,50600000.0
2009-08-12 23:38:00,0.67015,0.6702,0.67005,0.67015,18700000.0
2009-08-12 23:39:00,0.6704,0.6704,0.67005,0.67005,57400000.0
2009-08-12 23:40:00,0.6703,0.6704,0.6703,0.67035,23800000.0
2009-08-12 23:41:00,0.67035,0.67035,0.67005,0.67005,39400000.0
2009-08-12 23:42:00,0.67005,0.67005,0.66995,0.66995,10800000.0
2009-08-12 23:43:00,0.6699,0.6699,0.6698,0.66985,21900000.0
2009-08-12 23:44:00,0.66985,0.67,0.66985,0.67,24500000.0
2009-08-12 23:45:00,0.67005,0.6701,0.67005,0.6701,39400000.0
2009-08-12 23:46:00,0.6701,0.67015,0.67005,0.67015,34600000.0
2009-08-12 23:47:00,0.6703,0.67045,0.67025,0.67045,9600000.0
2009-08-12 23:48:00,0.6705,0.6705,0.6705,0.6705,11100000.0
2009-08-12 23:49:00,0.67055,0.67055,0.67055,0.67055,2000000.0
2009-08-12 23:50:00,0.67055,0.6706,0.6705,0.6706,12600000.0
2009-08-12 23:51:00,0.6706,0.6706,0.67055,0.6706,15900000.0
2009-08-12 23:52:00,0.6706,0.6706,0.6706,0.6706,8000000.0
2009-08-12 23:53:00,0.67055,0.67055,0.6705,0.6705,7800000.0
2009-08-12 23:54:00,0.6705,0.6705,0.67045,0.67045,17400000.0
2009-08-12 23:55:00,0.67045,0.6705,0.67045,0.6705,21700000.0
2009-08-12 23:56:00,0.6705,0.67055,0.6705,0.67055,15400000.0
2009-08-12 23:57:00,0.67055,0.67055,0.67055,0.67055,11100000.0
2009-08-12 23:58:00,0.67004,0.67036,0.67004,0.67036,62900000.0
2009-08-12 23:59:00,0.6706,0.6707,0.6706,0.67065,40600000.0
2009-08-13 00:00:00,0.67065,0.6709,0.67065,0.67075,52200000.0
2009-08-13 00:01:00,0.67075,0.67075,0.67065,0.67065,16500000.0
2009-08-13 00:02:00,0.67065,0.67065,0.6706,0.67065,15900000.0
2009-08-13 00:03:00,0.67065,0.67075,0.6706,0.67075,13900000.0
2009-08-13 00:04:00,0.6708,0.67095,0.6706,0.67095,40700000.0
2009-08-13 00:05:00,0.6709,0.67095,0.6708,0.67095,34800000.0
2009-08-13 00:06:00,0.6709,0.6709,0.6709,0.6709,10400000.0
2009-08-13 00:07:00,0.6709,0.6709,0.6707,0.6707,22500000.0
2009-08-13 00:08:00,0.6707,0.6707,0.6707,0.6707,1600000.0
2009-08-13 00:09:00,0.6707,0.6707,0.6707,0.6707,1600000.0
2009-08-13 00:10:00,0.6707,0.6707,0.6705,0.67055,46900000.0
2009-08-13 00:11:00,0.67055,0.6706,0.67055,0.6706,8300000.0
2009-08-13 00:12:00,0.6706,0.6706,0.6706,0.6706,6100000.0
2009-08-13 00:13:00,0.6706,0.6706,0.6706,0.6706,1600000.0
2009-08-13 00:14:00,0.6706,0.67075,0.67055,0.67065,39300000.0
2009-08-13 00:15:00,0.6707,0.6707,0.6707,0.6707,7000000.0
2009-08-13 00:16:00,0.6707,0.6707,0.6707,0.6707,2000000.0
2009-08-13 00:17:00,0.67048,0.67053,0.67039,0.67046,12000000.0
2009-08-13 00:18:00,0.67075,0.6708,0.67075,0.6708,39700000.0
2009-08-13 00:19:00,0.67075,0.671,0.67075,0.671,72600000.0
2009-08-13 00:20:00,0.67095,0.67105,0.67075,0.67105,27800000.0
2009-08-13 00:21:00,0.67095,0.67115,0.6707,0.6707,36300000.0
2009-08-13 00:22:00,0.6709,0.67095,0.6709,0.6709,12000000.0
2009-08-13 00:23:00,0.67085,0.6709,0.67075,0.6709,5000000.0
2009-08-13 00:24:00,0.6709,0.6709,0.6709,0.6709,6000000.0
2009-08-13 00:25:00,0.6709,0.6709,0.6709,0.6709,1000000.0
2009-08-13 00:26:00,0.6709,0.671,0.6709,0.671,5000000.0
2009-08-13 00:27:00,0.67095,0.67105,0.67085,0.67105,16400000.0
2009-08-13 00:28:00,0.6711,0.6711,0.6709,0.6709,12000000.0
2009-08-13 00:29:00,0.671,0.671,0.6709,0.6709,14800000.0
2009-08-13 00:30:00,0.6709,0.671,0.6709,0.6709,20000000.0
2009-08-13 00:31:00,0.6709,0.6709,0.6709,0.6709,2000000.0
2009-08-13 00:32:00,0.6709,0.6709,0.67085,0.67085,6800000.0
2009-08-13 00:33:00,0.6709,0.6709,0.6709,0.6709,2000000.0
2009-08-13 00:34:00,0.67085,0.67085,0.67085,0.67085,7600000.0
2009-08-13 00:35:00,0.6709,0.6709,0.6709,0.6709,2000000.0
2009-08-13 00:36:00,0.6709,0.6709,0.6709,0.6709,1000000.0
2009-08-13 00:37:00,0.67075,0.67075,0.67075,0.67075,6800000.0
2009-08-13 00:38:00,0.67053,0.67055,0.67042,0.67051,38300000.0
2009-08-13 00:39:00,0.67045,0.67053,0.67045,0.67051,24100000.0
2009-08-13 00:40:00,0.67085,0.6709,0.67085,0.6709,10000000.0
2009-08-13 00:41:00,0.6708,0.6708,0.6708,0.6708,6800000.0
2009-08-13 00:42:00,0.67085,0.67085,0.67055,0.67075,13600000.0
2009-08-13 00:43:00,0.67065,0.67065,0.67065,0.67065,4800000.0
2009-08-13 00:44:00,0.67065,0.6709,0.67055,0.6709,17500000.0
2009-08-13 00:45:00,0.67085,0.67085,0.67085,0.67085,4800000.0
2009-08-13 00:46:00,0.67057,0.67057,0.67044,0.67045,14300000.0
2009-08-13 00:47:00,0.67057,0.67068,0.67057,0.67068,19600000.0
2009-08-13 00:48:00,0.67068,0.67075,0.67056,0.67064,16000000.0
2009-08-13 00:49:00,0.67085,0.67085,0.67085,0.67085,2400000.0
2009-08-13 00:50:00,0.6707,0.67073,0.6707,0.67073,7400000.0
2009-08-13 00:51:00,0.67053,0.6709,0.67051,0.67085,22700000.0
2009-08-13 00:52:00,0.6707,0.6707,0.6706,0.6706,10100000.0
2009-08-13 00:53:00,0.67049,0.67066,0.67043,0.67043,59500000.0
2009-08-13 00:54:00,0.67085,0.67085,0.67085,0.67085,2400000.0
2009-08-13 00:55:00,0.67095,0.67095,0.6709,0.6709,7700000.0
2009-08-13 00:56:00,0.67095,0.671,0.67095,0.671,14000000.0
2009-08-13 00:57:00,0.671,0.671,0.671,0.671,2000000.0
2009-08-13 00:58:00,0.67115,0.67125,0.671,0.671,50400000.0
2009-08-13 00:59:00,0.6711,0.67145,0.67095,0.67115,116900000.0
2009-08-13 01:00:00,0.67115,0.67115,0.67095,0.67105,29000000.0
2009-08-13 01:01:00,0.671,0.671,0.671,0.671,6800000.0
2009-08-13 01:02:00,0.67105,0.6711,0.67105,0.6711,21300000.0
2009-08-13 01:03:00,0.67105,0.67105,0.67105,0.67105,1000000.0
2009-08-13 01:04:00,0.671,0.671,0.67095,0.67095,16100000.0
2009-08-13 01:05:00,0.67095,0.67095,0.6709,0.67095,11900000.0
2009-08-13 01:06:00,0.67095,0.67095,0.6709,0.67095,17400000.0
2009-08-13 01:07:00,0.67095,0.67095,0.67095,0.67095,8000000.0
2009-08-13 01:08:00,0.67095,0.67095,0.67095,0.67095,2400000.0
2009-08-13 01:09:00,0.6709,0.6709,0.6709,0.6709,2000000.0
2009-08-13 01:10:00,0.67085,0.6709,0.67085,0.6709,45900000.0
2009-08-13 01:11:00,0.6709,0.6712,0.6709,0.67105,18900000.0
2009-08-13 01:12:00,0.671,0.671,0.671,0.671,6800000.0
2009-08-13 01:13:00,0.67074,0.67084,0.67068,0.67068,12000000.0
2009-08-13 01:14:00,0.67105,0.6712,0.67105,0.6712,41200000.0
2009-08-13 01:15:00,0.67125,0.67125,0.671,0.6711,49900000.0
2009-08-13 01:16:00,0.6711,0.67135,0.6711,0.6713,56600000.0
2009-08-13 01:17:00,0.6713,0.6713,0.6713,0.6713,123600000.0
2009-08-13 01:18:00,0.6713,0.6713,0.6713,0.6713,49600000.0
2009-08-13 01:19:00,0.6713,0.6716,0.6713,0.67145,81500000.0
2009-08-13 01:20:00,0.6714,0.6714,0.6714,0.6714,4800000.0
2009-08-13 01:21:00,0.6714,0.67145,0.6714,0.6714,13000000.0
2009-08-13 01:22:00,0.67135,0.67135,0.67135,0.67135,6800000.0
2009-08-13 01:23:00,0.67135,0.6714,0.67125,0.6713,72300000.0
2009-08-13 01:24:00,0.67135,0.67145,0.67135,0.67145,13200000.0
2009-08-13 01:25:00,0.67145,0.6715,0.67145,0.67145,15500000.0
2009-08-13 01:26:00,0.6714,0.6714,0.6714,0.6714,6800000.0
2009-08-13 01:27:00,0.6714,0.67155,0.6714,0.67155,48800000.0
2009-08-13 01:28:00,0.67115,0.6715,0.671,0.6715,79800000.0
2009-08-13 01:29:00,0.6715,0.6715,0.6715,0.6715,23000000.0
2009-08-13 01:30:00,0.6714,0.6714,0.6711,0.6712,6200000.0
2009-08-13 01:31:00,0.6712,0.6712,0.6709,0.6711,93300000.0
2009-08-13 01:32:00,0.67105,0.6713,0.67075,0.67105,186000000.0
2009-08-13 01:33:00,0.67105,0.6712,0.67105,0.6712,23100000.0
2009-08-13 01:34:00,0.67115,0.67115,0.67115,0.67115,4800000.0
2009-08-13 01:35:00,0.67115,0.67115,0.67115,0.67115,1000000.0
2009-08-13 01:36:00,0.6711,0.6711,0.6711,0.6711,12000000.0
2009-08-13 01:37:00,0.6712,0.6712,0.6712,0.6712,1000000.0
2009-08-13 01:38:00,0.67115,0.67115,0.67115,0.67115,2400000.0
2009-08-13 01:39:00,0.67115,0.6712,0.67115,0.67115,16000000.0
2009-08-13 01:40:00,0.67115,0.67115,0.67115,0.67115,2500000.0
2009-08-13 01:41:00,0.67115,0.67115,0.67115,0.67115,2400000.0
2009-08-13 01:42:00,0.6709,0.67099,0.67079,0.67099,33200000.0
2009-08-13 01:43:00,0.67115,0.6712,0.67115,0.6712,12900000.0
2009-08-13 01:44:00,0.67125,0.67145,0.67125,0.67145,25200000.0
2009-08-13 01:45:00,0.6715,0.6715,0.6715,0.6715,6800000.0
2009-08-13 01:46:00,0.6715,0.6715,0.6715,0.6715,2400000.0
2009-08-13 01:47:00,0.67144,0.67144,0.67116,0.67116,55500000.0
2009-08-13 01:48:00,0.6712,0.67131,0.67115,0.67125,52500000.0
2009-08-13 01:49:00,0.67122,0.67122,0.671,0.67118,36900000.0
2009-08-13 01:50:00,0.6714,0.6714,0.6714,0.6714,8000000.0
2009-08-13 01:51:00,0.6714,0.67171,0.67118,0.67171,22100000.0
2009-08-13 01:52:00,0.6717,0.6717,0.67115,0.67115,35100000.0
2009-08-13 01:53:00,0.67108,0.6713,0.67107,0.67126,14600000.0
2009-08-13 01:54:00,0.67145,0.67145,0.67145,0.67145,4800000.0
2009-08-13 01:55:00,0.67145,0.67145,0.67145,0.67145,2400000.0
2009-08-13 01:56:00,0.67109,0.67118,0.67099,0.67117,43500000.0
2009-08-13 01:57:00,0.67124,0.67137,0.67101,0.67123,27900000.0
2009-08-13 01:58:00,0.6714,0.6714,0.6714,0.6714,6800000.0
2009-08-13 01:59:00,0.6714,0.6714,0.6711,0.6711,80500000.0
2009-08-13 02:00:00,0.67115,0.6712,0.6711,0.6712,60000000.0
2009-08-13 02:01:00,0.6712,0.67135,0.6712,0.67135,25600000.0
2009-08-13 02:02:00,0.6713,0.6713,0.6713,0.6713,3700000.0
2009-08-13 02:03:00,0.67125,0.67125,0.67115,0.6712,38400000.0
2009-08-13 02:04:00,0.67125,0.67125,0.6712,0.6712,7400000.0
2009-08-13 02:05:00,0.6712,0.6712,0.6712,0.6712,7400000.0
2009-08-13 02:06:00,0.6712,0.6712,0.6712,0.6712,3700000.0
2009-08-13 02:07:00,0.67112,0.67112,0.67112,0.67112,2000000.0
2009-08-13 02:08:00,0.6712,0.6712,0.6712,0.6712,6900000.0
2009-08-13 02:09:00,0.67115,0.67115,0.67115,0.67115,6100000.0
2009-08-13 02:10:00,0.67115,0.67115,0.67095,0.671,101700000.0
2009-08-13 02:11:00,0.671,0.67125,0.67075,0.67095,100400000.0
2009-08-13 02:12:00,0.671,0.67115,0.671,0.6711,44900000.0
2009-08-13 02:13:00,0.6711,0.6711,0.67105,0.67105,14700000.0
2009-08-13 02:14:00,0.67105,0.67125,0.67105,0.67125,13700000.0
2009-08-13 02:15:00,0.6713,0.6713,0.6711,0.6711,186700000.0
2009-08-13 02:16:00,0.6711,0.6711,0.67095,0.6711,65700000.0
2009-08-13 02:17:00,0.6711,0.6712,0.671,0.671,50100000.0
2009-08-13 02:18:00,0.6711,0.67115,0.6711,0.67115,8000000.0
2009-08-13 02:19:00,0.67115,0.67115,0.67115,0.67115,4800000.0
2009-08-13 02:20:00,0.67089,0.67131,0.6706,0.67066,57100000.0
2009-08-13 02:21:00,0.6712,0.6716,0.6712,0.6715,43000000.0
2009-08-13 02:22:00,0.6715,0.6715,0.6712,0.67125,124500000.0
2009-08-13 02:23:00,0.67125,0.67125,0.67125,0.67125,52600000.0
2009-08-13 02:24:00,0.67125,0.6713,0.6712,0.6712,72900000.0
2009-08-13 02:25:00,0.67125,0.67125,0.6712,0.6712,53700000.0
2009-08-13 02:26:00,0.6712,0.67135,0.6712,0.67135,51700000.0
2009-08-13 02:27:00,0.6714,0.67145,0.6714,0.67145,24800000.0
2009-08-13 02:28:00,0.6714,0.6718,0.6714,0.6716,142600000.0
2009-08-13 02:29:00,0.67165,0.67165,0.6716,0.6716,20400000.0
2009-08-13 02:30:00,0.6716,0.67185,0.6714,0.67185,58400000.0
2009-08-13 02:31:00,0.67195,0.6724,0.6719,0.6721,114100000.0
2009-08-13 02:32:00,0.6721,0.6721,0.67205,0.67205,55400000.0
2009-08-13 02:33:00,0.67205,0.67205,0.6716,0.67175,72800000.0
2009-08-13 02:34:00,0.67175,0.67185,0.67175,0.67185,13600000.0
2009-08-13 02:35:00,0.67185,0.6719,0.6718,0.67185,79500000.0
2009-08-13 02:36:00,0.67185,0.67205,0.67185,0.67205,49000000.0
2009-08-13 02:37:00,0.67205,0.67225,0.672,0.67215,109400000.0
2009-08-13 02:38:00,0.67215,0.67215,0.67175,0.67215,161300000.0
2009-08-13 02:39:00,0.6721,0.67225,0.672,0.67225,84100000.0
2009-08-13 02:40:00,0.6722,0.6722,0.6722,0.6722,2400000.0
2009-08-13 02:41:00,0.6722,0.67225,0.6722,0.6722,19400000.0
2009-08-13 02:42:00,0.67205,0.6722,0.6719,0.672,143900000.0
2009-08-13 02:43:00,0.672,0.672,0.67195,0.672,100200000.0
2009-08-13 02:44:00,0.672,0.672,0.67195,0.67195,63200000.0
2009-08-13 02:45:00,0.67195,0.672,0.67195,0.672,8500000.0
2009-08-13 02:46:00,0.672,0.6722,0.672,0.6722,30700000.0
2009-08-13 02:47:00,0.67215,0.67215,0.67185,0.672,159800000.0
2009-08-13 02:48:00,0.672,0.672,0.672,0.672,3800000.0
2009-08-13 02:49:00,0.672,0.672,0.67195,0.67195,16000000.0
2009-08-13 02:50:00,0.67185,0.67185,0.6717,0.6717,270200000.0
2009-08-13 02:51:00,0.6717,0.67185,0.6717,0.6718,55400000.0
2009-08-13 02:52:00,0.6718,0.6719,0.6717,0.67175,33000000.0
2009-08-13 02:53:00,0.67175,0.6718,0.6717,0.6718,28800000.0
2009-08-13 02:54:00,0.6718,0.67185,0.6718,0.67185,14200000.0
2009-08-13 02:55:00,0.67185,0.67185,0.6718,0.67185,16400000.0
2009-08-13 02:56:00,0.6718,0.67185,0.6717,0.67185,71800000.0
2009-08-13 02:57:00,0.6718,0.6718,0.6718,0.6718,19000000.0
2009-08-13 02:58:00,0.6718,0.6718,0.6718,0.6718,7700000.0
2009-08-13 02:59:00,0.6719,0.67195,0.67175,0.6718,28600000.0
2009-08-13 03:00:00,0.6718,0.67185,0.67175,0.67185,48700000.0
2009-08-13 03:01:00,0.67185,0.672,0.67185,0.672,27700000.0
2009-08-13 03:02:00,0.67205,0.67215,0.67205,0.67215,36500000.0
2009-08-13 03:03:00,0.6722,0.67255,0.6722,0.67255,42700000.0
2009-08-13 03:04:00,0.67255,0.6727,0.6725,0.6727,44900000.0
2009-08-13 03:05:00,0.6727,0.6728,0.67255,0.6728,62400000.0
2009-08-13 03:06:00,0.6728,0.6729,0.6728,0.67285,62000000.0
2009-08-13 03:07:00,0.67285,0.67285,0.67265,0.67275,32000000.0
2009-08-13 03:08:00,0.6728,0.6728,0.67255,0.67255,42700000.0
2009-08-13 03:09:00,0.67255,0.67255,0.67225,0.67225,59200000.0
2009-08-13 03:10:00,0.67225,0.6723,0.67215,0.6722,90700000.0
2009-08-13 03:11:00,0.6722,0.6724,0.67215,0.67225,117900000.0
2009-08-13 03:12:00,0.67225,0.6723,0.67185,0.67225,104500000.0
2009-08-13 03:13:00,0.67245,0.67245,0.67225,0.67225,28800000.0
2009-08-13 03:14:00,0.6723,0.67235,0.672,0.67215,148900000.0
2009-08-13 03:15:00,0.67215,0.67225,0.67185,0.6722,119000000.0
2009-08-13 03:16:00,0.6722,0.67225,0.6722,0.67225,10400000.0
2009-08-13 03:17:00,0.67225,0.67225,0.67205,0.6721,46200000.0
2009-08-13 03:18:00,0.6721,0.67235,0.67205,0.6721,59000000.0
2009-08-13 03:19:00,0.6721,0.6721,0.67205,0.6721,19200000.0
2009-08-13 03:20:00,0.6721,0.6721,0.6721,0.6721,2000000.0
2009-08-13 03:21:00,0.67205,0.6721,0.67205,0.6721,11300000.0
2009-08-13 03:22:00,0.6722,0.6725,0.6722,0.6725,41000000.0
2009-08-13 03:23:00,0.6725,0.6725,0.67245,0.67245,15800000.0
2009-08-13 03:24:00,0.6723,0.6724,0.6723,0.6724,27700000.0
2009-08-13 03:25:00,0.6724,0.6725,0.67235,0.6725,28400000.0
2009-08-13 03:26:00,0.67245,0.67265,0.67225,0.6726,170100000.0
2009-08-13 03:27:00,0.6726,0.67275,0.6726,0.67265,30600000.0
2009-08-13 03:28:00,0.6726,0.67275,0.6726,0.67275,25200000.0
2009-08-13 03:29:00,0.67275,0.67285,0.67275,0.67285,34200000.0
2009-08-13 03:30:00,0.67285,0.673,0.67265,0.67285,85500000.0
2009-08-13 03:31:00,0.6728,0.6729,0.6728,0.67285,27800000.0
2009-08-13 03:32:00,0.67285,0.6729,0.67285,0.67285,11800000.0
2009-08-13 03:33:00,0.67295,0.673,0.67285,0.67295,69200000.0
2009-08-13 03:34:00,0.67295,0.673,0.6728,0.6729,45400000.0
2009-08-13 03:35:00,0.6728,0.6728,0.67245,0.67245,193800000.0
2009-08-13 03:36:00,0.6725,0.6725,0.67235,0.6724,153100000.0
2009-08-13 03:37:00,0.6724,0.67245,0.6723,0.6723,69100000.0
2009-08-13 03:38:00,0.6723,0.6723,0.67195,0.672,72800000.0
2009-08-13 03:39:00,0.67195,0.672,0.67165,0.67175,42100000.0
2009-08-13 03:40:00,0.67175,0.67175,0.6715,0.67165,25500000.0
2009-08-13 03:41:00,0.67165,0.67165,0.67155,0.67165,23500000.0
2009-08-13 03:42:00,0.67165,0.67165,0.67155,0.6716,54300000.0
2009-08-13 03:43:00,0.67155,0.6717,0.67155,0.6717,54600000.0
2009-08-13 03:44:00,0.6717,0.67195,0.6717,0.6719,63700000.0
2009-08-13 03:45:00,0.6718,0.6719,0.6717,0.6718,134800000.0
2009-08-13 03:46:00,0.67175,0.672,0.67175,0.672,36700000.0
2009-08-13 03:47:00,0.67195,0.67195,0.67195,0.67195,4000000.0
2009-08-13 03:48:00,0.6719,0.67195,0.6719,0.67195,18100000.0
2009-08-13 03:49:00,0.67195,0.672,0.67185,0.6719,43100000.0
2009-08-13 03:50:00,0.6719,0.6719,0.67155,0.67155,103500000.0
2009-08-13 03:51:00,0.6716,0.67165,0.6716,0.67165,11700000.0
2009-08-13 03:52:00,0.67165,0.67165,0.67165,0.67165,34300000.0
2009-08-13 03:53:00,0.67165,0.67165,0.67155,0.67155,14100000.0
2009-08-13 03:54:00,0.67155,0.67155,0.6711,0.67155,124800000.0
2009-08-13 03:55:00,0.67155,0.6716,0.67105,0.67105,241500000.0
2009-08-13 03:56:00,0.67125,0.67155,0.6712,0.67145,208600000.0
2009-08-13 03:57:00,0.67155,0.6717,0.67155,0.67165,11100000.0
2009-08-13 03:58:00,0.67175,0.67175,0.67175,0.67175,1000000.0
2009-08-13 03:59:00,0.6717,0.67175,0.6717,0.67175,16500000.0
2009-08-13 04:00:00,0.67195,0.67195,0.6719,0.67195,27700000.0
2009-08-13 04:01:00,0.67195,0.67215,0.67195,0.672,17800000.0
2009-08-13 04:02:00,0.67215,0.67215,0.672,0.672,17700000.0
2009-08-13 04:03:00,0.672,0.6723,0.672,0.6723,34000000.0
2009-08-13 04:04:00,0.6723,0.6723,0.67225,0.6723,13900000.0
2009-08-13 04:05:00,0.6723,0.67235,0.6723,0.6723,24800000.0
2009-08-13 04:06:00,0.6723,0.6724,0.6723,0.6724,6500000.0
2009-08-13 04:07:00,0.6724,0.6724,0.6724,0.6724,1000000.0
2009-08-13 04:08:00,0.67235,0.67245,0.67235,0.67245,13300000.0
2009-08-13 04:09:00,0.6726,0.6727,0.6724,0.6724,75700000.0
2009-08-13 04:10:00,0.6724,0.6724,0.6723,0.6723,45800000.0
2009-08-13 04:11:00,0.6723,0.67235,0.67225,0.67225,61900000.0
2009-08-13 04:12:00,0.6723,0.67255,0.672,0.6722,102200000.0
2009-08-13 04:13:00,0.6722,0.6725,0.6721,0.6725,119200000.0
2009-08-13 04:14:00,0.67245,0.67245,0.6721,0.6723,173100000.0
2009-08-13 04:15:00,0.6723,0.6724,0.67215,0.6724,63700000.0
2009-08-13 04:16:00,0.6724,0.6724,0.67205,0.67225,38500000.0
2009-08-13 04:17:00,0.67225,0.67225,0.6722,0.6722,25300000.0
2009-08-13 04:18:00,0.6722,0.6722,0.672,0.67205,22200000.0
2009-08-13 04:19:00,0.67205,0.6722,0.672,0.6722,32700000.0
2009-08-13 04:20:00,0.67225,0.67245,0.67225,0.67225,41800000.0
2009-08-13 04:21:00,0.67235,0.67245,0.6723,0.67245,61100000.0
2009-08-13 04:22:00,0.6724,0.6725,0.6724,0.6725,10500000.0
2009-08-13 04:23:00,0.6725,0.6725,0.6725,0.6725,4000000.0
2009-08-13 04:24:00,0.6725,0.6725,0.6723,0.6724,33700000.0
2009-08-13 04:25:00,0.6724,0.6726,0.67235,0.6726,19900000.0
2009-08-13 04:26:00,0.6726,0.6727,0.6726,0.67265,10900000.0
2009-08-13 04:27:00,0.67265,0.6728,0.67265,0.6728,26200000.0
2009-08-13 04:28:00,0.6728,0.67295,0.6728,0.6728,40200000.0
2009-08-13 04:29:00,0.673,0.673,0.6728,0.6728,52000000.0
2009-08-13 04:30:00,0.6728,0.6728,0.6727,0.6727,18100000.0
2009-08-13 04:31:00,0.67265,0.67275,0.67235,0.67235,33900000.0
2009-08-13 04:32:00,0.67235,0.6724,0.67225,0.6724,39500000.0
2009-08-13 04:33:00,0.6724,0.67265,0.6724,0.6726,144800000.0
2009-08-13 04:34:00,0.67265,0.6727,0.67255,0.6727,24700000.0
2009-08-13 04:35:00,0.6727,0.6727,0.6727,0.6727,13000000.0
2009-08-13 04:36:00,0.6727,0.6727,0.6727,0.6727,1000000.0
2009-08-13 04:37:00,0.6727,0.6727,0.6727,0.6727,8000000.0
2009-08-13 04:38:00,0.6727,0.67275,0.6727,0.67275,30700000.0
2009-08-13 04:39:00,0.67262,0.67262,0.67262,0.67262,3700000.0
2009-08-13 04:40:00,0.67275,0.6729,0.67275,0.6729,5000000.0
2009-08-13 04:41:00,0.6729,0.6729,0.6729,0.6729,17200000.0
2009-08-13 04:42:00,0.6729,0.6729,0.6729,0.6729,12100000.0
2009-08-13 04:43:00,0.6729,0.6729,0.6728,0.6729,24800000.0
2009-08-13 04:44:00,0.6729,0.6729,0.6729,0.6729,9000000.0
2009-08-13 04:45:00,0.67235,0.67253,0.67228,0.67245,35000000.0
2009-08-13 04:46:00,0.6729,0.67305,0.6729,0.67295,51200000.0
2009-08-13 04:47:00,0.67295,0.67295,0.6729,0.6729,16800000.0
2009-08-13 04:48:00,0.6729,0.6729,0.67265,0.6728,74800000.0
2009-08-13 04:49:00,0.6727,0.6727,0.6727,0.6727,1000000.0
2009-08-13 04:50:00,0.6727,0.6727,0.6727,0.6727,1000000.0
2009-08-13 04:51:00,0.67265,0.6727,0.67265,0.67265,181600000.0
2009-08-13 04:52:00,0.67232,0.67264,0.67226,0.67248,14400000.0
2009-08-13 04:53:00,0.6728,0.67295,0.67265,0.67265,437300000.0
2009-08-13 04:54:00,0.6727,0.67275,0.67255,0.6726,85300000.0
2009-08-13 04:55:00,0.67255,0.67255,0.67215,0.67245,161400000.0
2009-08-13 04:56:00,0.67245,0.67245,0.67245,0.67245,5400000.0
2009-08-13 04:57:00,0.67245,0.67245,0.67245,0.67245,2400000.0
2009-08-13 04:58:00,0.67245,0.6725,0.6722,0.6722,30600000.0
2009-08-13 04:59:00,0.6722,0.6724,0.67215,0.6724,134600000.0
2009-08-13 05:00:00,0.67245,0.6727,0.6724,0.6726,103500000.0
2009-08-13 05:01:00,0.6726,0.6726,0.67255,0.67255,25000000.0
2009-08-13 05:02:00,0.67255,0.67265,0.67255,0.67265,25800000.0
2009-08-13 05:03:00,0.67265,0.6728,0.6726,0.6726,36300000.0
2009-08-13 05:04:00,0.6726,0.6728,0.67255,0.67275,141600000.0
2009-08-13 05:05:00,0.6727,0.67275,0.67265,0.67275,16800000.0
2009-08-13 05:06:00,0.67275,0.67275,0.67275,0.67275,2000000.0
2009-08-13 05:07:00,0.6727,0.67275,0.67255,0.6727,50200000.0
2009-08-13 05:08:00,0.67265,0.67285,0.6726,0.6727,109200000.0
2009-08-13 05:09:00,0.67285,0.67285,0.6726,0.6726,36500000.0
2009-08-13 05:10:00,0.6726,0.6726,0.6722,0.67245,83800000.0
2009-08-13 05:11:00,0.6724,0.67245,0.6724,0.67245,7100000.0
2009-08-13 05:12:00,0.67245,0.6725,0.67235,0.67245,37100000.0
2009-08-13 05:13:00,0.67245,0.67245,0.67245,0.67245,1000000.0
2009-08-13 05:14:00,0.6724,0.67245,0.67205,0.67205,112700000.0
2009-08-13 05:15:00,0.67205,0.67235,0.67205,0.6721,151500000.0
2009-08-13 05:16:00,0.67205,0.6722,0.672,0.67205,169000000.0
2009-08-13 05:17:00,0.672,0.67215,0.672,0.67215,42200000.0
2009-08-13 05:18:00,0.67215,0.67245,0.67215,0.6723,177300000.0
2009-08-13 05:19:00,0.67225,0.6723,0.672,0.67215,121700000.0
2009-08-13 05:20:00,0.67215,0.6723,0.67195,0.6721,35200000.0
2009-08-13 05:21:00,0.67265,0.6727,0.67265,0.6727,26100000.0
2009-08-13 05:22:00,0.67265,0.6727,0.6726,0.6727,166000000.0
2009-08-13 05:23:00,0.6727,0.67275,0.67265,0.67275,34500000.0
2009-08-13 05:24:00,0.67275,0.67275,0.67265,0.67275,21000000.0
2009-08-13 05:25:00,0.67275,0.67295,0.67255,0.67265,178900000.0
2009-08-13 05:26:00,0.67265,0.67265,0.67265,0.67265,4000000.0
2009-08-13 05:27:00,0.67265,0.67265,0.67265,0.67265,3000000.0
2009-08-13 05:28:00,0.67265,0.67265,0.67255,0.67255,9100000.0
2009-08-13 05:29:00,0.67255,0.67265,0.67255,0.67255,25300000.0
2009-08-13 05:30:00,0.67255,0.6727,0.67255,0.6727,30400000.0
2009-08-13 05:31:00,0.6727,0.6727,0.6726,0.6726,48400000.0
2009-08-13 05:32:00,0.6726,0.6726,0.6726,0.6726,7700000.0
2009-08-13 05:33:00,0.6726,0.6726,0.67245,0.67245,22400000.0
2009-08-13 05:34:00,0.67255,0.67255,0.67245,0.67255,44400000.0
2009-08-13 05:35:00,0.67255,0.6727,0.6724,0.6727,55300000.0
2009-08-13 05:36:00,0.6727,0.6727,0.6727,0.6727,2000000.0
2009-08-13 05:37:00,0.67265,0.6727,0.6726,0.6726,16700000.0
2009-08-13 05:38:00,0.6726,0.6727,0.67255,0.6727,29000000.0
2009-08-13 05:39:00,0.6726,0.6726,0.6726,0.6726,31100000.0
2009-08-13 05:40:00,0.6726,0.6726,0.6726,0.6726,7200000.0
2009-08-13 05:41:00,0.6726,0.6727,0.6726,0.6727,3900000.0
2009-08-13 05:42:00,0.6727,0.6727,0.6727,0.6727,1000000.0
2009-08-13 05:43:00,0.67242,0.67268,0.67224,0.67237,44700000.0
2009-08-13 05:44:00,0.6727,0.6727,0.6727,0.6727,1000000.0
2009-08-13 05:45:00,0.6727,0.6727,0.6727,0.6727,4100000.0
2009-08-13 05:46:00,0.6727,0.6727,0.6727,0.6727,7800000.0
2009-08-13 05:47:00,0.67241,0.67251,0.67229,0.67245,75300000.0
2009-08-13 05:48:00,0.6725,0.67258,0.67237,0.67255,26800000.0
2009-08-13 05:49:00,0.67265,0.67265,0.67265,0.67265,21500000.0
2009-08-13 05:50:00,0.67265,0.6727,0.67265,0.6727,26600000.0
2009-08-13 05:51:00,0.6727,0.6727,0.6727,0.6727,3600000.0
2009-08-13 05:52:00,0.67215,0.6728,0.67215,0.67248,140300000.0
2009-08-13 05:53:00,0.6727,0.67275,0.6727,0.67275,33600000.0
2009-08-13 05:54:00,0.67275,0.67275,0.67275,0.67275,1000000.0
2009-08-13 05:55:00,0.67231,0.6727,0.67226,0.6727,90500000.0
2009-08-13 05:56:00,0.67275,0.67295,0.67275,0.67295,132700000.0
2009-08-13 05:57:00,0.67295,0.67295,0.67285,0.67285,260000000.0
2009-08-13 05:58:00,0.6729,0.6729,0.6729,0.6729,1000000.0
2009-08-13 05:59:00,0.6729,0.67295,0.67285,0.67285,211500000.0
2009-08-13 06:00:00,0.67285,0.67285,0.67285,0.67285,8400000.0
2009-08-13 06:01:00,0.67285,0.6729,0.67285,0.67285,22100000.0
2009-08-13 06:02:00,0.67285,0.6729,0.67285,0.67285,19000000.0
2009-08-13 06:03:00,0.6729,0.6729,0.67285,0.67285,15000000.0
2009-08-13 06:04:00,0.67285,0.67285,0.67285,0.67285,6000000.0
2009-08-13 06:05:00,0.67252,0.6726,0.67246,0.67257,63600000.0
2009-08-13 06:06:00,0.67285,0.6729,0.67285,0.67285,6000000.0
2009-08-13 06:07:00,0.67285,0.6729,0.67285,0.6729,3000000.0
2009-08-13 06:08:00,0.6729,0.6729,0.6729,0.6729,1000000.0
2009-08-13 06:09:00,0.6729,0.6729,0.67285,0.67285,13400000.0
2009-08-13 06:10:00,0.67285,0.6729,0.6728,0.67285,11200000.0
2009-08-13 06:11:00,0.67275,0.67275,0.67265,0.67265,37100000.0
2009-08-13 06:12:00,0.6727,0.6727,0.67265,0.67265,21500000.0
2009-08-13 06:13:00,0.67265,0.6727,0.67265,0.6727,16800000.0
2009-08-13 06:14:00,0.6727,0.6727,0.6727,0.6727,1000000.0
2009-08-13 06:15:00,0.6727,0.6727,0.67265,0.67265,26700000.0
2009-08-13 06:16:00,0.67265,0.6728,0.67265,0.6728,9800000.0
2009-08-13 06:17:00,0.6728,0.6728,0.6728,0.6728,1700000.0
2009-08-13 06:18:00,0.67234,0.6725,0.67231,0.67241,94700000.0
2009-08-13 06:19:00,0.6728,0.6728,0.6728,0.6728,11600000.0
2009-08-13 06:20:00,0.6728,0.6728,0.6728,0.6728,5300000.0
2009-08-13 06:21:00,0.6728,0.6728,0.6728,0.6728,9600000.0
2009-08-13 06:22:00,0.6728,0.6728,0.6727,0.6728,9700000.0
2009-08-13 06:23:00,0.6728,0.6729,0.6728,0.6728,20100000.0
2009-08-13 06:24:00,0.6728,0.6728,0.6728,0.6728,1000000.0
2009-08-13 06:25:00,0.6728,0.6731,0.6728,0.6731,36100000.0
2009-08-13 06:26:00,0.6731,0.6734,0.67305,0.6734,30200000.0
2009-08-13 06:27:00,0.6733,0.6733,0.6733,0.6733,2000000.0
2009-08-13 06:28:00,0.67303,0.67303,0.67248,0.67298,50200000.0
2009-08-13 06:29:00,0.67307,0.67311,0.6729,0.67299,25200000.0
2009-08-13 06:30:00,0.673,0.67307,0.67294,0.67298,51400000.0
2009-08-13 06:31:00,0.67296,0.67305,0.67282,0.67298,74900000.0
2009-08-13 06:32:00,0.6731,0.67325,0.673,0.6732,60600000.0
2009-08-13 06:33:00,0.6731,0.6731,0.6731,0.6731,20500000.0
2009-08-13 06:34:00,0.67305,0.67315,0.67305,0.67315,10700000.0
2009-08-13 06:35:00,0.67315,0.67325,0.67315,0.67325,14100000.0
2009-08-13 06:36:00,0.67325,0.67325,0.67325,0.67325,2000000.0
2009-08-13 06:37:00,0.67325,0.67325,0.6732,0.6732,6000000.0
2009-08-13 06:38:00,0.6732,0.6732,0.6732,0.6732,2000000.0
2009-08-13 06:39:00,0.67325,0.67325,0.67305,0.67305,24900000.0
2009-08-13 06:40:00,0.67305,0.67305,0.67295,0.67295,30100000.0
2009-08-13 06:41:00,0.67295,0.67295,0.67295,0.67295,5700000.0
2009-08-13 06:42:00,0.6728,0.6729,0.67267,0.67267,135400000.0
2009-08-13 06:43:00,0.67267,0.67293,0.67267,0.67285,164000000.0
2009-08-13 06:44:00,0.67295,0.67295,0.67295,0.67295,4100000.0
2009-08-13 06:45:00,0.67295,0.6731,0.67295,0.6731,7500000.0
2009-08-13 06:46:00,0.6732,0.6733,0.6731,0.6733,27500000.0
2009-08-13 06:47:00,0.67309,0.6732,0.67289,0.67295,61400000.0
2009-08-13 06:48:00,0.6731,0.6734,0.6729,0.6733,44900000.0
2009-08-13 06:49:00,0.6733,0.6733,0.6733,0.6733,2000000.0
2009-08-13 06:50:00,0.6733,0.6734,0.6733,0.6734,18300000.0
2009-08-13 06:51:00,0.6734,0.6734,0.6734,0.6734,1600000.0
2009-08-13 06:52:00,0.6728,0.67316,0.6728,0.67299,195500000.0
2009-08-13 06:53:00,0.67335,0.6734,0.6732,0.6732,37500000.0
2009-08-13 06:54:00,0.6732,0.6732,0.6732,0.6732,3600000.0
2009-08-13 06:55:00,0.67315,0.67315,0.6729,0.673,23600000.0
2009-08-13 06:56:00,0.673,0.673,0.67295,0.67295,12600000.0
2009-08-13 06:57:00,0.67295,0.67305,0.6728,0.67295,51700000.0
2009-08-13 06:58:00,0.6731,0.67315,0.6729,0.6729,74500000.0
2009-08-13 06:59:00,0.67295,0.673,0.67295,0.673,25600000.0
2009-08-13 07:00:00,0.673,0.673,0.67295,0.67295,8200000.0
2009-08-13 07:01:00,0.673,0.67315,0.673,0.673,38700000.0
2009-08-13 07:02:00,0.67305,0.67325,0.67305,0.6732,24400000.0
2009-08-13 07:03:00,0.67325,0.67325,0.67325,0.67325,1000000.0
2009-08-13 07:04:00,0.6732,0.6733,0.6732,0.6733,9100000.0
2009-08-13 07:05:00,0.6733,0.6734,0.6733,0.6734,4000000.0
2009-08-13 07:06:00,0.67345,0.67365,0.67345,0.67365,19300000.0
2009-08-13 07:07:00,0.67375,0.67375,0.67375,0.67375,7200000.0
2009-08-13 07:08:00,0.67375,0.67375,0.67375,0.67375,9600000.0
2009-08-13 07:09:00,0.6738,0.67385,0.6738,0.6738,31500000.0
2009-08-13 07:10:00,0.6738,0.67385,0.6736,0.6736,49000000.0
2009-08-13 07:11:00,0.6736,0.6736,0.6733,0.67355,44100000.0
2009-08-13 07:12:00,0.6735,0.6735,0.6735,0.6735,8800000.0
2009-08-13 07:13:00,0.67355,0.6736,0.67355,0.6736,5300000.0
2009-08-13 07:14:00,0.6736,0.6737,0.6736,0.67365,23700000.0
2009-08-13 07:15:00,0.67365,0.67365,0.67365,0.67365,7300000.0
2009-08-13 07:16:00,0.67365,0.67365,0.6736,0.6736,5800000.0
2009-08-13 07:17:00,0.6736,0.6736,0.67355,0.67355,5400000.0
2009-08-13 07:18:00,0.6736,0.6737,0.6736,0.6736,27200000.0
2009-08-13 07:19:00,0.67355,0.67355,0.6735,0.67355,22700000.0
2009-08-13 07:20:00,0.67355,0.67355,0.67345,0.67355,50400000.0
2009-08-13 07:21:00,0.67355,0.6736,0.67355,0.6736,6800000.0
2009-08-13 07:22:00,0.6736,0.6736,0.6736,0.6736,1600000.0
2009-08-13 07:23:00,0.6736,0.6736,0.6736,0.6736,9600000.0
2009-08-13 07:24:00,0.6736,0.6736,0.6735,0.6735,15700000.0
2009-08-13 07:25:00,0.6735,0.6736,0.67345,0.6735,56400000.0
2009-08-13 07:26:00,0.6735,0.6735,0.67345,0.67345,25600000.0
2009-08-13 07:27:00,0.6734,0.6735,0.6734,0.6735,18200000.0
2009-08-13 07:28:00,0.67345,0.67345,0.67345,0.67345,21500000.0
2009-08-13 07:29:00,0.67345,0.67345,0.6734,0.6734,21300000.0
2009-08-13 07:30:00,0.6734,0.6734,0.67295,0.6732,97600000.0
2009-08-13 07:31:00,0.67315,0.67335,0.6731,0.6732,110000000.0
2009-08-13 07:32:00,0.6732,0.6733,0.67315,0.67325,129600000.0
2009-08-13 07:33:00,0.67325,0.67325,0.6732,0.6732,7700000.0
2009-08-13 07:34:00,0.67315,0.67315,0.67305,0.67305,46000000.0
2009-08-13 07:35:00,0.67305,0.67305,0.673,0.67305,10200000.0
2009-08-13 07:36:00,0.673,0.673,0.673,0.673,1000000.0
2009-08-13 07:37:00,0.67295,0.673,0.67295,0.673,21600000.0
2009-08-13 07:38:00,0.673,0.67305,0.673,0.67305,11900000.0
2009-08-13 07:39:00,0.67305,0.67305,0.67305,0.67305,10500000.0
2009-08-13 07:40:00,0.67305,0.67305,0.67305,0.67305,17500000.0
2009-08-13 07:41:00,0.67305,0.67315,0.67305,0.67315,33100000.0
2009-08-13 07:42:00,0.6731,0.6735,0.6731,0.67345,77800000.0
2009-08-13 07:43:00,0.6736,0.6737,0.67345,0.67345,115800000.0
2009-08-13 07:44:00,0.6735,0.6736,0.6734,0.6736,29100000.0
2009-08-13 07:45:00,0.6736,0.6736,0.67345,0.67345,13400000.0
2009-08-13 07:46:00,0.67345,0.6735,0.6734,0.6735,11800000.0
2009-08-13 07:47:00,0.67345,0.6735,0.67345,0.6735,4100000.0
2009-08-13 07:48:00,0.6734,0.6734,0.6734,0.6734,15800000.0
2009-08-13 07:49:00,0.67335,0.6735,0.6733,0.6735,112000000.0
2009-08-13 07:50:00,0.6735,0.6735,0.67345,0.67345,16200000.0
2009-08-13 07:51:00,0.67345,0.67345,0.6734,0.67345,15200000.0
2009-08-13 07:52:00,0.67345,0.6735,0.67345,0.6735,5000000.0
2009-08-13 07:53:00,0.6735,0.6735,0.67345,0.67345,10600000.0
2009-08-13 07:54:00,0.67345,0.67345,0.67335,0.67335,17800000.0
2009-08-13 07:55:00,0.67335,0.6735,0.67335,0.67345,16100000.0
2009-08-13 07:56:00,0.67355,0.67355,0.67335,0.67335,42000000.0
2009-08-13 07:57:00,0.67335,0.67335,0.67325,0.67335,49000000.0
2009-08-13 07:58:00,0.67335,0.6734,0.6733,0.6733,9700000.0
2009-08-13 07:59:00,0.67335,0.67375,0.67335,0.67375,71500000.0
2009-08-13 08:00:00,0.67375,0.67375,0.67355,0.6736,29700000.0
2009-08-13 08:01:00,0.6736,0.6739,0.6736,0.67385,56800000.0
2009-08-13 08:02:00,0.6738,0.67425,0.6738,0.67425,102200000.0
2009-08-13 08:03:00,0.67425,0.67425,0.67415,0.67425,38300000.0
2009-08-13 08:04:00,0.67425,0.67435,0.67425,0.67435,52500000.0
2009-08-13 08:05:00,0.67435,0.6745,0.67435,0.6745,28100000.0
2009-08-13 08:06:00,0.6745,0.6746,0.6744,0.67455,71600000.0
2009-08-13 08:07:00,0.67455,0.67475,0.6745,0.67475,58300000.0
2009-08-13 08:08:00,0.67475,0.67475,0.6745,0.6745,54400000.0
2009-08-13 08:09:00,0.6745,0.67475,0.6745,0.67475,28600000.0
2009-08-13 08:10:00,0.67475,0.67505,0.6747,0.67505,60400000.0
2009-08-13 08:11:00,0.6751,0.6752,0.67495,0.67515,73700000.0
2009-08-13 08:12:00,0.6751,0.67515,0.6751,0.67515,4100000.0
2009-08-13 08:13:00,0.67515,0.67515,0.6751,0.67515,15400000.0
2009-08-13 08:14:00,0.67505,0.6752,0.67505,0.6752,24800000.0
2009-08-13 08:15:00,0.6751,0.6758,0.6751,0.6757,126000000.0
2009-08-13 08:16:00,0.67575,0.67585,0.67555,0.67555,33400000.0
2009-08-13 08:17:00,0.67555,0.67575,0.67555,0.67575,9500000.0
2009-08-13 08:18:00,0.6758,0.67595,0.67565,0.67565,45600000.0
2009-08-13 08:19:00,0.67565,0.6758,0.6752,0.67535,100800000.0
2009-08-13 08:20:00,0.6754,0.67565,0.67535,0.6755,149100000.0
2009-08-13 08:21:00,0.6755,0.67585,0.67535,0.67545,57400000.0
2009-08-13 08:22:00,0.67535,0.67545,0.67535,0.6754,44200000.0
2009-08-13 08:23:00,0.6754,0.6756,0.6754,0.6756,86300000.0
2009-08-13 08:24:00,0.6756,0.67585,0.6756,0.67575,72700000.0
2009-08-13 08:25:00,0.67585,0.67585,0.67575,0.67575,38300000.0
2009-08-13 08:26:00,0.67575,0.67575,0.6757,0.67575,20800000.0
2009-08-13 08:27:00,0.67575,0.67575,0.6755,0.6755,16200000.0
2009-08-13 08:28:00,0.6753,0.67555,0.67525,0.67555,40800000.0
2009-08-13 08:29:00,0.67555,0.67555,0.67515,0.67525,22200000.0
2009-08-13 08:30:00,0.67535,0.67535,0.6752,0.6752,7400000.0
2009-08-13 08:31:00,0.6752,0.6752,0.6751,0.6751,24100000.0
2009-08-13 08:32:00,0.6751,0.67525,0.6751,0.67525,4200000.0
2009-08-13 08:33:00,0.6753,0.67545,0.67525,0.67525,16800000.0
2009-08-13 08:34:00,0.67525,0.67545,0.67525,0.6754,39600000.0
2009-08-13 08:35:00,0.6753,0.6754,0.67525,0.6753,151900000.0
2009-08-13 08:36:00,0.67535,0.67535,0.6752,0.6752,33800000.0
2009-08-13 08:37:00,0.6752,0.67545,0.6751,0.6751,115300000.0
2009-08-13 08:38:00,0.6751,0.6751,0.6751,0.6751,27800000.0
2009-08-13 08:39:00,0.6751,0.67555,0.6751,0.6755,89600000.0
2009-08-13 08:40:00,0.67545,0.67555,0.6754,0.67545,96000000.0
2009-08-13 08:41:00,0.67535,0.6757,0.67535,0.67545,96400000.0
2009-08-13 08:42:00,0.6754,0.67555,0.67515,0.6752,161300000.0
2009-08-13 08:43:00,0.6752,0.6752,0.6748,0.67505,32200000.0
2009-08-13 08:44:00,0.675,0.67525,0.675,0.6751,84800000.0
2009-08-13 08:45:00,0.6751,0.6751,0.67505,0.67505,41600000.0
2009-08-13 08:46:00,0.67505,0.6752,0.675,0.6752,34300000.0
2009-08-13 08:47:00,0.6752,0.6752,0.675,0.675,10800000.0
2009-08-13 08:48:00,0.6752,0.6752,0.6746,0.675,184800000.0
2009-08-13 08:49:00,0.675,0.67505,0.675,0.67505,11700000.0
2009-08-13 08:50:00,0.67505,0.67505,0.6749,0.6749,46000000.0
2009-08-13 08:51:00,0.6749,0.6749,0.6749,0.6749,12900000.0
2009-08-13 08:52:00,0.6749,0.67495,0.67485,0.6749,44000000.0
2009-08-13 08:53:00,0.6749,0.6751,0.6749,0.6749,56700000.0
2009-08-13 08:54:00,0.6749,0.6749,0.67485,0.67485,29600000.0
2009-08-13 08:55:00,0.67485,0.675,0.67485,0.67485,26800000.0
2009-08-13 08:56:00,0.6748,0.6748,0.67475,0.67475,7400000.0
2009-08-13 08:57:00,0.67475,0.67485,0.6745,0.6746,50000000.0
2009-08-13 08:58:00,0.6746,0.6746,0.6742,0.6742,36300000.0
2009-08-13 08:59:00,0.6742,0.67425,0.67385,0.674,140400000.0
2009-08-13 09:00:00,0.674,0.67425,0.67385,0.67415,106700000.0
2009-08-13 09:01:00,0.6741,0.67425,0.67395,0.6742,65000000.0
2009-08-13 09:02:00,0.6742,0.6747,0.6741,0.67465,60600000.0
2009-08-13 09:03:00,0.6746,0.67485,0.67435,0.67435,52800000.0
2009-08-13 09:04:00,0.67435,0.67435,0.67405,0.67405,84300000.0
2009-08-13 09:05:00,0.6742,0.6743,0.67395,0.67395,108900000.0
2009-08-13 09:06:00,0.67395,0.67425,0.67395,0.6742,115800000.0
2009-08-13 09:07:00,0.6742,0.67445,0.6741,0.67445,136300000.0
2009-08-13 09:08:00,0.67455,0.6747,0.67445,0.67445,86100000.0
2009-08-13 09:09:00,0.6744,0.675,0.6744,0.6748,187200000.0
2009-08-13 09:10:00,0.67475,0.67485,0.6747,0.67485,76200000.0
2009-08-13 09:11:00,0.6749,0.6751,0.6749,0.67495,235100000.0
2009-08-13 09:12:00,0.67495,0.6751,0.6746,0.6746,96600000.0
2009-08-13 09:13:00,0.6746,0.6747,0.67455,0.6747,41600000.0
2009-08-13 09:14:00,0.6747,0.6747,0.67455,0.67465,44200000.0
2009-08-13 09:15:00,0.67465,0.67485,0.67465,0.67475,96600000.0
2009-08-13 09:16:00,0.67475,0.67505,0.67475,0.6749,70600000.0
2009-08-13 09:17:00,0.6748,0.67485,0.6747,0.6747,57400000.0
2009-08-13 09:18:00,0.6747,0.6751,0.6747,0.6747,137600000.0
2009-08-13 09:19:00,0.6747,0.67495,0.67465,0.6748,44000000.0
2009-08-13 09:20:00,0.67485,0.6754,0.67485,0.6754,45800000.0
2009-08-13 09:21:00,0.6754,0.6756,0.6753,0.6756,97300000.0
2009-08-13 09:22:00,0.6756,0.67565,0.67555,0.67565,78300000.0
2009-08-13 09:23:00,0.67565,0.67565,0.6754,0.67555,36500000.0
2009-08-13 09:24:00,0.67555,0.6757,0.67555,0.67565,172800000.0
2009-08-13 09:25:00,0.6756,0.67565,0.6756,0.67565,21900000.0
2009-08-13 09:26:00,0.67565,0.67565,0.6755,0.6755,130400000.0
2009-08-13 09:27:00,0.67555,0.67555,0.6754,0.6755,86900000.0
2009-08-13 09:28:00,0.67555,0.6758,0.67545,0.6758,66000000.0
2009-08-13 09:29:00,0.67575,0.67575,0.6756,0.6756,47400000.0
2009-08-13 09:30:00,0.6756,0.67605,0.67555,0.6758,106100000.0
2009-08-13 09:31:00,0.6758,0.67585,0.67575,0.67585,122300000.0
2009-08-13 09:32:00,0.67595,0.67625,0.67595,0.67625,64300000.0
2009-08-13 09:33:00,0.6763,0.6764,0.67605,0.6761,97200000.0
2009-08-13 09:34:00,0.6761,0.6761,0.67585,0.67585,29900000.0
2009-08-13 09:35:00,0.6758,0.676,0.67575,0.6758,54700000.0
2009-08-13 09:36:00,0.676,0.676,0.6758,0.6758,39900000.0
2009-08-13 09:37:00,0.6758,0.6758,0.6758,0.6758,16000000.0
2009-08-13 09:38:00,0.6758,0.6758,0.6758,0.6758,13000000.0
2009-08-13 09:39:00,0.6759,0.676,0.67575,0.67575,21700000.0
2009-08-13 09:40:00,0.67575,0.67575,0.6757,0.67575,45600000.0
2009-08-13 09:41:00,0.67575,0.67575,0.67555,0.6756,47400000.0
2009-08-13 09:42:00,0.6756,0.6756,0.6755,0.67555,46800000.0
2009-08-13 09:43:00,0.6756,0.6756,0.67545,0.6755,91800000.0
2009-08-13 09:44:00,0.67545,0.6755,0.67545,0.6755,33300000.0
2009-08-13 09:45:00,0.67545,0.67585,0.67545,0.67565,96900000.0
2009-08-13 09:46:00,0.6757,0.6761,0.6757,0.6761,115800000.0
2009-08-13 09:47:00,0.6761,0.6761,0.676,0.6761,80600000.0
2009-08-13 09:48:00,0.6761,0.6761,0.6757,0.6757,61900000.0
2009-08-13 09:49:00,0.67575,0.6758,0.67555,0.67555,117200000.0
2009-08-13 09:50:00,0.6756,0.6756,0.6754,0.6754,25900000.0
2009-08-13 09:51:00,0.6754,0.6757,0.6754,0.6756,72500000.0
2009-08-13 09:52:00,0.6756,0.6756,0.67535,0.6754,61700000.0
2009-08-13 09:53:00,0.6754,0.6755,0.6754,0.6754,18700000.0
2009-08-13 09:54:00,0.6754,0.6754,0.6752,0.6752,33100000.0
2009-08-13 09:55:00,0.6752,0.6755,0.6752,0.6754,86900000.0
2009-08-13 09:56:00,0.6754,0.67545,0.67515,0.6752,85400000.0
2009-08-13 09:57:00,0.6752,0.6753,0.67495,0.6752,118700000.0
2009-08-13 09:58:00,0.67515,0.67535,0.6751,0.67525,59000000.0
2009-08-13 09:59:00,0.67515,0.6754,0.67515,0.67535,22500000.0
2009-08-13 10:00:00,0.67535,0.6754,0.67525,0.67535,58100000.0
2009-08-13 10:01:00,0.67515,0.6754,0.67485,0.67495,70500000.0
2009-08-13 10:02:00,0.6749,0.675,0.674,0.6741,160100000.0
2009-08-13 10:03:00,0.6741,0.67445,0.6741,0.6743,48400000.0
2009-08-13 10:04:00,0.6743,0.6743,0.6743,0.6743,3000000.0
2009-08-13 10:05:00,0.6743,0.6745,0.67415,0.67445,104700000.0
2009-08-13 10:06:00,0.6745,0.67455,0.67405,0.6742,156000000.0
2009-08-13 10:07:00,0.67435,0.67455,0.6742,0.6743,152200000.0
2009-08-13 10:08:00,0.6743,0.67435,0.6742,0.67425,51100000.0
2009-08-13 10:09:00,0.67425,0.67425,0.67365,0.6737,192600000.0
2009-08-13 10:10:00,0.67365,0.67365,0.67335,0.6735,83100000.0
2009-08-13 10:11:00,0.6735,0.6738,0.6735,0.6738,109500000.0
2009-08-13 10:12:00,0.67385,0.67395,0.67385,0.67395,25400000.0
2009-08-13 10:13:00,0.674,0.674,0.6739,0.67395,26200000.0
2009-08-13 10:14:00,0.6739,0.6739,0.6739,0.6739,6900000.0
2009-08-13 10:15:00,0.6739,0.6739,0.6738,0.6739,20200000.0
2009-08-13 10:16:00,0.67385,0.67395,0.67385,0.67395,21900000.0
2009-08-13 10:17:00,0.67395,0.6742,0.67395,0.6742,33000000.0
2009-08-13 10:18:00,0.6742,0.67435,0.6742,0.6743,27600000.0
2009-08-13 10:19:00,0.67425,0.6744,0.6742,0.67435,33100000.0
2009-08-13 10:20:00,0.67435,0.6745,0.6743,0.67435,31000000.0
2009-08-13 10:21:00,0.67435,0.6746,0.6743,0.6744,21000000.0
2009-08-13 10:22:00,0.67435,0.67435,0.67435,0.67435,1700000.0
2009-08-13 10:23:00,0.67435,0.67455,0.67435,0.67455,29800000.0
2009-08-13 10:24:00,0.6745,0.67465,0.6745,0.67465,12400000.0
2009-08-13 10:25:00,0.67475,0.67475,0.67435,0.67435,29000000.0
2009-08-13 10:26:00,0.67435,0.67435,0.6741,0.6741,58600000.0
2009-08-13 10:27:00,0.6741,0.67465,0.674,0.67465,74000000.0
2009-08-13 10:28:00,0.67465,0.67485,0.67465,0.6748,37500000.0
2009-08-13 10:29:00,0.67485,0.67495,0.6747,0.67495,153900000.0
2009-08-13 10:30:00,0.67495,0.6751,0.67485,0.675,131000000.0
2009-08-13 10:31:00,0.67505,0.67505,0.6748,0.6748,51500000.0
2009-08-13 10:32:00,0.6748,0.6749,0.6748,0.6749,30400000.0
2009-08-13 10:33:00,0.6749,0.6749,0.67485,0.67485,25200000.0
2009-08-13 10:34:00,0.6749,0.675,0.67475,0.675,22800000.0
2009-08-13 10:35:00,0.675,0.6753,0.67495,0.6753,25500000.0
2009-08-13 10:36:00,0.6753,0.67605,0.6753,0.6759,92900000.0
2009-08-13 10:37:00,0.6759,0.67605,0.6757,0.67585,147900000.0
2009-08-13 10:38:00,0.6759,0.67615,0.6757,0.6758,127000000.0
2009-08-13 10:39:00,0.6758,0.6761,0.6757,0.6757,50500000.0
2009-08-13 10:40:00,0.6757,0.6758,0.67565,0.6758,12700000.0
2009-08-13 10:41:00,0.6758,0.6759,0.6758,0.6759,4000000.0
2009-08-13 10:42:00,0.6759,0.6761,0.6759,0.6761,39100000.0
2009-08-13 10:43:00,0.67615,0.67615,0.676,0.67605,23500000.0
2009-08-13 10:44:00,0.67605,0.6762,0.6759,0.6759,278200000.0
2009-08-13 10:45:00,0.6759,0.676,0.67585,0.6759,155500000.0
2009-08-13 10:46:00,0.6759,0.6759,0.67575,0.67575,52700000.0
2009-08-13 10:47:00,0.67575,0.67575,0.67545,0.6755,93200000.0
2009-08-13 10:48:00,0.6755,0.6755,0.67515,0.67525,58300000.0
2009-08-13 10:49:00,0.6753,0.6753,0.6748,0.6749,64300000.0
2009-08-13 10:50:00,0.6749,0.6753,0.6749,0.6752,162500000.0
2009-08-13 10:51:00,0.67515,0.6753,0.67515,0.6752,47000000.0
2009-08-13 10:52:00,0.6752,0.6752,0.6748,0.67515,135200000.0
2009-08-13 10:53:00,0.67515,0.67515,0.67515,0.67515,8000000.0
2009-08-13 10:54:00,0.67515,0.67515,0.675,0.67515,37100000.0
2009-08-13 10:55:00,0.67515,0.67515,0.675,0.675,40300000.0
2009-08-13 10:56:00,0.675,0.67505,0.675,0.675,48200000.0
2009-08-13 10:57:00,0.675,0.67535,0.675,0.6753,80500000.0
2009-08-13 10:58:00,0.6753,0.6753,0.67495,0.67505,80200000.0
2009-08-13 10:59:00,0.67505,0.67505,0.67495,0.67505,31200000.0
2009-08-13 11:00:00,0.675,0.6758,0.675,0.6756,96700000.0
2009-08-13 11:01:00,0.67565,0.67585,0.6755,0.67575,61300000.0
2009-08-13 11:02:00,0.6757,0.67595,0.6757,0.67585,48400000.0
2009-08-13 11:03:00,0.67585,0.67615,0.67585,0.67615,25400000.0
2009-08-13 11:04:00,0.67625,0.67625,0.676,0.676,30000000.0
2009-08-13 11:05:00,0.676,0.67605,0.676,0.67605,5300000.0
2009-08-13 11:06:00,0.67595,0.67595,0.6757,0.6757,26200000.0
2009-08-13 11:07:00,0.67565,0.6758,0.67565,0.67575,41900000.0
2009-08-13 11:08:00,0.67585,0.67585,0.6758,0.6758,4700000.0
2009-08-13 11:09:00,0.6758,0.67585,0.6757,0.6757,58000000.0
2009-08-13 11:10:00,0.67575,0.6758,0.6757,0.6757,27800000.0
2009-08-13 11:11:00,0.67575,0.67585,0.67565,0.67585,81500000.0
2009-08-13 11:12:00,0.6759,0.67605,0.6758,0.67605,27100000.0
2009-08-13 11:13:00,0.6761,0.67635,0.6761,0.6761,52800000.0
2009-08-13 11:14:00,0.6761,0.6762,0.6761,0.6762,28100000.0
2009-08-13 11:15:00,0.6762,0.6762,0.67605,0.67605,78600000.0
2009-08-13 11:16:00,0.67605,0.67625,0.67605,0.67615,61900000.0
2009-08-13 11:17:00,0.67615,0.6762,0.676,0.676,38400000.0
2009-08-13 11:18:00,0.676,0.6761,0.676,0.676,43600000.0
2009-08-13 11:19:00,0.676,0.67615,0.67585,0.6761,41000000.0
2009-08-13 11:20:00,0.67572,0.67622,0.67567,0.6758,176200000.0
2009-08-13 11:21:00,0.6761,0.6761,0.6759,0.6759,85600000.0
2009-08-13 11:22:00,0.6759,0.67595,0.67575,0.67595,73900000.0
2009-08-13 11:23:00,0.67595,0.67595,0.6758,0.67585,45200000.0
2009-08-13 11:24:00,0.67585,0.67605,0.67575,0.67575,37800000.0
2009-08-13 11:25:00,0.67575,0.67605,0.67575,0.6759,59700000.0
2009-08-13 11:26:00,0.676,0.6761,0.67585,0.6761,67600000.0
2009-08-13 11:27:00,0.67615,0.67615,0.67615,0.67615,8000000.0
2009-08-13 11:28:00,0.67615,0.67615,0.67595,0.67605,70500000.0
2009-08-13 11:29:00,0.67605,0.67625,0.67595,0.67625,55200000.0
2009-08-13 11:30:00,0.67625,0.67635,0.67615,0.67635,98900000.0
2009-08-13 11:31:00,0.67645,0.67655,0.6763,0.6763,45000000.0
2009-08-13 11:32:00,0.67625,0.6764,0.67625,0.6764,62300000.0
2009-08-13 11:33:00,0.6764,0.6764,0.67595,0.67605,116900000.0
2009-08-13 11:34:00,0.6761,0.67645,0.6761,0.67645,98300000.0
2009-08-13 11:35:00,0.6764,0.6766,0.6764,0.6766,66300000.0
2009-08-13 11:36:00,0.6766,0.67705,0.6766,0.67705,178600000.0
2009-08-13 11:37:00,0.67705,0.6772,0.67675,0.67685,260000000.0
2009-08-13 11:38:00,0.6769,0.6769,0.67655,0.67655,128900000.0
2009-08-13 11:39:00,0.67655,0.67655,0.67635,0.6764,145700000.0
2009-08-13 11:40:00,0.67635,0.6764,0.6762,0.6764,123000000.0
2009-08-13 11:41:00,0.6764,0.6766,0.67635,0.67645,80200000.0
2009-08-13 11:42:00,0.67655,0.6766,0.67645,0.67655,52400000.0
2009-08-13 11:43:00,0.6766,0.6767,0.67655,0.67655,36500000.0
2009-08-13 11:44:00,0.67655,0.67665,0.67655,0.67665,38100000.0
2009-08-13 11:45:00,0.6766,0.67665,0.67655,0.6766,23400000.0
2009-08-13 11:46:00,0.6766,0.67675,0.67655,0.67655,26100000.0
2009-08-13 11:47:00,0.6765,0.6765,0.67645,0.67645,4000000.0
2009-08-13 11:48:00,0.67645,0.67655,0.6763,0.67655,79100000.0
2009-08-13 11:49:00,0.6765,0.6765,0.67625,0.6763,99100000.0
2009-08-13 11:50:00,0.6763,0.6763,0.67625,0.6763,43600000.0
2009-08-13 11:51:00,0.6763,0.67645,0.67615,0.67645,28500000.0
2009-08-13 11:52:00,0.67655,0.6769,0.67645,0.67645,73000000.0
2009-08-13 11:53:00,0.67685,0.67695,0.67625,0.6763,92100000.0
2009-08-13 11:54:00,0.67625,0.67645,0.67625,0.67645,16100000.0
2009-08-13 11:55:00,0.6766,0.6766,0.6761,0.67645,25700000.0
2009-08-13 11:56:00,0.67645,0.67645,0.6764,0.6764,5800000.0
2009-08-13 11:57:00,0.6764,0.67685,0.6764,0.67685,37000000.0
2009-08-13 11:58:00,0.67685,0.67685,0.6768,0.6768,3000000.0
2009-08-13 11:59:00,0.67675,0.67675,0.67655,0.6767,40100000.0
2009-08-13 12:00:00,0.6767,0.6767,0.6766,0.67665,31800000.0
2009-08-13 12:01:00,0.67665,0.67665,0.6765,0.6765,13000000.0
2009-08-13 12:02:00,0.6764,0.6764,0.6764,0.6764,27300000.0
2009-08-13 12:03:00,0.6765,0.67655,0.6765,0.67655,18000000.0
2009-08-13 12:04:00,0.67655,0.67665,0.67655,0.67665,16000000.0
2009-08-13 12:05:00,0.6766,0.67665,0.6766,0.67665,4000000.0
2009-08-13 12:06:00,0.67665,0.67665,0.67665,0.67665,6000000.0
2009-08-13 12:07:00,0.6766,0.67665,0.6766,0.67665,9800000.0
2009-08-13 12:08:00,0.67665,0.67665,0.6766,0.6766,7800000.0
2009-08-13 12:09:00,0.6767,0.67685,0.6767,0.67685,8000000.0
2009-08-13 12:10:00,0.67685,0.67685,0.6766,0.67675,34300000.0
2009-08-13 12:11:00,0.6767,0.6767,0.6765,0.6767,30900000.0
2009-08-13 12:12:00,0.67665,0.6767,0.67665,0.6767,6000000.0
2009-08-13 12:13:00,0.6766,0.6766,0.6766,0.6766,8800000.0
2009-08-13 12:14:00,0.67665,0.67685,0.67665,0.6767,18600000.0
2009-08-13 12:15:00,0.6768,0.6772,0.6767,0.6771,81000000.0
2009-08-13 12:16:00,0.6769,0.67695,0.6769,0.6769,20300000.0
2009-08-13 12:17:00,0.6771,0.6775,0.6771,0.67725,94500000.0
2009-08-13 12:18:00,0.67725,0.6775,0.67725,0.6774,118900000.0
2009-08-13 12:19:00,0.67735,0.6774,0.67725,0.6774,54900000.0
2009-08-13 12:20:00,0.6774,0.6774,0.67735,0.67735,4400000.0
2009-08-13 12:21:00,0.67735,0.6775,0.67725,0.6774,40600000.0
2009-08-13 12:22:00,0.6775,0.6775,0.6774,0.6774,7700000.0
2009-08-13 12:23:00,0.6775,0.6775,0.677,0.677,27900000.0
2009-08-13 12:24:00,0.6771,0.6772,0.6771,0.6772,39400000.0
2009-08-13 12:25:00,0.67715,0.6772,0.67715,0.6772,37200000.0
2009-08-13 12:26:00,0.67715,0.67715,0.67705,0.6771,57100000.0
2009-08-13 12:27:00,0.6771,0.67715,0.67705,0.67705,55300000.0
2009-08-13 12:28:00,0.67705,0.67705,0.677,0.67705,25200000.0
2009-08-13 12:29:00,0.67705,0.67725,0.67705,0.6772,36800000.0
2009-08-13 12:30:00,0.6772,0.6772,0.6771,0.6771,36100000.0
2009-08-13 12:31:00,0.6771,0.6771,0.6769,0.67705,40600000.0
2009-08-13 12:32:00,0.67705,0.67705,0.67695,0.677,21200000.0
2009-08-13 12:33:00,0.67695,0.67695,0.6768,0.6769,36500000.0
2009-08-13 12:34:00,0.6769,0.6769,0.67685,0.6769,44300000.0
2009-08-13 12:35:00,0.6769,0.67695,0.67675,0.67695,55400000.0
2009-08-13 12:36:00,0.6769,0.67695,0.67685,0.67695,13300000.0
2009-08-13 12:37:00,0.67685,0.67695,0.6768,0.67685,84700000.0
2009-08-13 12:38:00,0.67685,0.6769,0.67685,0.6769,10000000.0
2009-08-13 12:39:00,0.67685,0.67695,0.67685,0.67695,18300000.0
2009-08-13 12:40:00,0.67695,0.67695,0.67685,0.6769,33700000.0
2009-08-13 12:41:00,0.6769,0.67705,0.6769,0.67695,17600000.0
2009-08-13 12:42:00,0.67695,0.67695,0.6769,0.67695,12800000.0
2009-08-13 12:43:00,0.67695,0.67765,0.67695,0.67755,103600000.0
2009-08-13 12:44:00,0.67755,0.67755,0.6775,0.6775,9700000.0
2009-08-13 12:45:00,0.6775,0.67765,0.6775,0.67755,127700000.0
2009-08-13 12:46:00,0.67755,0.67755,0.67735,0.67735,34700000.0
2009-08-13 12:47:00,0.67735,0.6774,0.6773,0.67735,129600000.0
2009-08-13 12:48:00,0.6773,0.67735,0.67725,0.67725,37100000.0
2009-08-13 12:49:00,0.6773,0.67735,0.6773,0.6773,18300000.0
2009-08-13 12:50:00,0.6773,0.67735,0.6772,0.6772,57400000.0
2009-08-13 12:51:00,0.67715,0.67735,0.677,0.6772,174800000.0
2009-08-13 12:52:00,0.67715,0.6774,0.67705,0.6774,119100000.0
2009-08-13 12:53:00,0.67735,0.67735,0.677,0.67725,83400000.0
2009-08-13 12:54:00,0.6772,0.67725,0.67695,0.67725,24900000.0
2009-08-13 12:55:00,0.6772,0.67725,0.677,0.67715,104300000.0
2009-08-13 12:56:00,0.6771,0.67715,0.6771,0.6771,9900000.0
2009-08-13 12:57:00,0.67705,0.6772,0.67705,0.67715,34800000.0
2009-08-13 12:58:00,0.67715,0.67725,0.67715,0.67725,43200000.0
2009-08-13 12:59:00,0.67725,0.67725,0.67715,0.6772,28100000.0
2009-08-13 13:00:00,0.6772,0.67725,0.67715,0.6772,76300000.0
2009-08-13 13:01:00,0.6772,0.6772,0.67715,0.67715,39600000.0
2009-08-13 13:02:00,0.6773,0.67745,0.6773,0.67735,74300000.0
2009-08-13 13:03:00,0.67735,0.67735,0.67725,0.6773,91600000.0
2009-08-13 13:04:00,0.6773,0.67755,0.6773,0.6774,42200000.0
2009-08-13 13:05:00,0.67735,0.6775,0.6773,0.6775,79300000.0
2009-08-13 13:06:00,0.67745,0.67745,0.67735,0.6774,43100000.0
2009-08-13 13:07:00,0.6775,0.6778,0.6775,0.67775,40800000.0
2009-08-13 13:08:00,0.67765,0.67875,0.67765,0.67865,206800000.0
2009-08-13 13:09:00,0.6787,0.67885,0.6787,0.67875,70800000.0
2009-08-13 13:10:00,0.6787,0.67875,0.6787,0.67875,65900000.0
2009-08-13 13:11:00,0.67875,0.679,0.6786,0.679,191100000.0
2009-08-13 13:12:00,0.67905,0.6791,0.6787,0.6791,202900000.0
2009-08-13 13:13:00,0.67905,0.67915,0.67865,0.67895,120200000.0
2009-08-13 13:14:00,0.67895,0.67925,0.67895,0.67905,178200000.0
2009-08-13 13:15:00,0.67905,0.6791,0.67905,0.67905,88600000.0
2009-08-13 13:16:00,0.6791,0.67915,0.67885,0.67885,184100000.0
2009-08-13 13:17:00,0.6789,0.6789,0.67885,0.67885,44300000.0
2009-08-13 13:18:00,0.6789,0.67915,0.6788,0.679,165800000.0
2009-08-13 13:19:00,0.67905,0.6791,0.6789,0.67895,85200000.0
2009-08-13 13:20:00,0.67895,0.679,0.67895,0.679,80800000.0
2009-08-13 13:21:00,0.679,0.679,0.67895,0.67895,30800000.0
2009-08-13 13:22:00,0.679,0.679,0.67895,0.67895,68800000.0
2009-08-13 13:23:00,0.679,0.6792,0.679,0.6792,18700000.0
2009-08-13 13:24:00,0.6789,0.67905,0.6789,0.679,72700000.0
2009-08-13 13:25:00,0.6789,0.679,0.67875,0.6788,94400000.0
2009-08-13 13:26:00,0.6788,0.67895,0.67865,0.67865,108900000.0
2009-08-13 13:27:00,0.6786,0.6786,0.6782,0.6784,85700000.0
2009-08-13 13:28:00,0.6784,0.6787,0.6784,0.6787,74100000.0
2009-08-13 13:29:00,0.6787,0.6787,0.6785,0.67855,33900000.0
2009-08-13 13:30:00,0.67855,0.6787,0.6785,0.6787,48800000.0
2009-08-13 13:31:00,0.6787,0.67885,0.6787,0.67885,120700000.0
2009-08-13 13:32:00,0.67885,0.6789,0.67885,0.6789,31300000.0
2009-08-13 13:33:00,0.67885,0.679,0.67885,0.679,67500000.0
2009-08-13 13:34:00,0.679,0.6791,0.67895,0.6791,22600000.0
2009-08-13 13:35:00,0.6791,0.6791,0.67895,0.67895,31200000.0
2009-08-13 13:36:00,0.67895,0.67895,0.67865,0.67895,36900000.0
2009-08-13 13:37:00,0.67895,0.67915,0.6789,0.67915,69600000.0
2009-08-13 13:38:00,0.6792,0.6792,0.6791,0.6791,64400000.0
2009-08-13 13:39:00,0.6791,0.67915,0.679,0.679,55900000.0
2009-08-13 13:40:00,0.679,0.6791,0.679,0.679,127100000.0
2009-08-13 13:41:00,0.679,0.6791,0.67895,0.67905,110400000.0
2009-08-13 13:42:00,0.67905,0.67915,0.67905,0.67905,64600000.0
2009-08-13 13:43:00,0.67905,0.67915,0.679,0.67905,202200000.0
2009-08-13 13:44:00,0.679,0.67905,0.67895,0.679,121500000.0
2009-08-13 13:45:00,0.679,0.67905,0.679,0.679,99900000.0
2009-08-13 13:46:00,0.679,0.6792,0.679,0.67905,108100000.0
2009-08-13 13:47:00,0.67905,0.67905,0.67895,0.67895,21600000.0
2009-08-13 13:48:00,0.67895,0.67925,0.6789,0.67915,183200000.0
2009-08-13 13:49:00,0.67915,0.67915,0.6788,0.67885,253000000.0
2009-08-13 13:50:00,0.6789,0.679,0.67885,0.679,62700000.0
2009-08-13 13:51:00,0.67895,0.679,0.67895,0.679,7000000.0
2009-08-13 13:52:00,0.679,0.6792,0.67895,0.6792,62700000.0
2009-08-13 13:53:00,0.6792,0.67925,0.67915,0.67925,28000000.0
2009-08-13 13:54:00,0.67935,0.67935,0.6792,0.6792,43000000.0
2009-08-13 13:55:00,0.6792,0.67935,0.6792,0.6793,60500000.0
2009-08-13 13:56:00,0.6793,0.6793,0.6793,0.6793,28400000.0
2009-08-13 13:57:00,0.6793,0.67945,0.67925,0.6794,106100000.0
2009-08-13 13:58:00,0.6794,0.6795,0.6792,0.6793,172000000.0
2009-08-13 13:59:00,0.6793,0.6793,0.67905,0.6791,125600000.0
2009-08-13 14:00:00,0.6791,0.6795,0.6791,0.6794,186800000.0
2009-08-13 14:01:00,0.6794,0.68,0.6793,0.68,197800000.0
2009-08-13 14:02:00,0.68,0.68055,0.6799,0.68045,443700000.0
2009-08-13 14:03:00,0.68045,0.68045,0.67995,0.68015,192499999.0
2009-08-13 14:04:00,0.68015,0.68045,0.68005,0.68005,217300000.0
2009-08-13 14:05:00,0.68005,0.68015,0.68,0.68015,167900000.0
2009-08-13 14:06:00,0.68035,0.68035,0.67995,0.68015,394499998.0
2009-08-13 14:07:00,0.68015,0.68065,0.68015,0.68055,169000000.0
2009-08-13 14:08:00,0.6805,0.68125,0.6805,0.681,137300000.0
2009-08-13 14:09:00,0.68105,0.68115,0.6808,0.681,133900000.0
2009-08-13 14:10:00,0.681,0.68105,0.68045,0.68045,186800000.0
2009-08-13 14:11:00,0.68045,0.68055,0.6801,0.6805,223600000.0
2009-08-13 14:12:00,0.6805,0.68065,0.68045,0.68045,262400000.0
2009-08-13 14:13:00,0.68045,0.68045,0.68005,0.68015,88200000.0
2009-08-13 14:14:00,0.68015,0.6805,0.6799,0.6799,182800000.0
2009-08-13 14:15:00,0.6799,0.68025,0.67985,0.68005,186900000.0
2009-08-13 14:16:00,0.68005,0.6803,0.6799,0.6801,227000000.0
2009-08-13 14:17:00,0.6801,0.6801,0.68005,0.6801,183600000.0
2009-08-13 14:18:00,0.6803,0.6808,0.6803,0.6804,211000000.0
2009-08-13 14:19:00,0.6804,0.68045,0.6801,0.6801,120900000.0
2009-08-13 14:20:00,0.6801,0.6803,0.6801,0.6803,63000000.0
2009-08-13 14:21:00,0.6803,0.6803,0.68005,0.6802,66100000.0
2009-08-13 14:22:00,0.68025,0.68025,0.6798,0.68005,186800000.0
2009-08-13 14:23:00,0.68005,0.68045,0.68,0.6803,162900000.0
2009-08-13 14:24:00,0.68025,0.6807,0.68025,0.6806,164200000.0
2009-08-13 14:25:00,0.6806,0.68095,0.68045,0.68085,276800000.0
2009-08-13 14:26:00,0.6808,0.68095,0.68075,0.68075,119900000.0
2009-08-13 14:27:00,0.6808,0.68085,0.68075,0.68075,76600000.0
2009-08-13 14:28:00,0.68085,0.68085,0.68,0.68005,101700000.0
2009-08-13 14:29:00,0.68005,0.68025,0.67985,0.68025,113700000.0
2009-08-13 14:30:00,0.68025,0.68035,0.67785,0.6783,96500000.0
2009-08-13 14:31:00,0.6783,0.6783,0.6771,0.6771,61600000.0
2009-08-13 14:32:00,0.6773,0.67775,0.67685,0.6771,161100000.0
2009-08-13 14:33:00,0.6771,0.67795,0.67695,0.6775,124000000.0
2009-08-13 14:34:00,0.6775,0.67775,0.67725,0.6775,151640000.0
2009-08-13 14:35:00,0.6776,0.6776,0.67675,0.6775,281900000.0
2009-08-13 14:36:00,0.67745,0.6776,0.6768,0.67695,332000000.0
2009-08-13 14:37:00,0.67705,0.6771,0.6764,0.67685,279400000.0
2009-08-13 14:38:00,0.6767,0.6775,0.6767,0.67735,299700000.0
2009-08-13 14:39:00,0.67735,0.6776,0.67715,0.67755,106200000.0
2009-08-13 14:40:00,0.67755,0.67865,0.67755,0.6786,256400000.0
2009-08-13 14:41:00,0.67855,0.6786,0.67825,0.6783,187600000.0
2009-08-13 14:42:00,0.6783,0.67835,0.6777,0.6777,153600000.0
2009-08-13 14:43:00,0.6777,0.6785,0.6777,0.67835,158700000.0
2009-08-13 14:44:00,0.67835,0.67835,0.67795,0.67795,93500000.0
2009-08-13 14:45:00,0.678,0.6781,0.67685,0.677,180900000.0
2009-08-13 14:46:00,0.677,0.67705,0.67645,0.67645,171200000.0
2009-08-13 14:47:00,0.6765,0.67655,0.6763,0.6763,357900000.0
2009-08-13 14:48:00,0.6763,0.67675,0.6763,0.6766,198900000.0
2009-08-13 14:49:00,0.6766,0.6773,0.6766,0.6773,206300000.0
2009-08-13 14:50:00,0.6773,0.67765,0.6773,0.6775,247800000.0
2009-08-13 14:51:00,0.6775,0.67815,0.6775,0.67815,136500000.0
2009-08-13 14:52:00,0.67815,0.6782,0.67775,0.67775,167900000.0
2009-08-13 14:53:00,0.67775,0.678,0.67775,0.67785,123400000.0
2009-08-13 14:54:00,0.67785,0.67815,0.67785,0.67805,165500000.0
2009-08-13 14:55:00,0.67805,0.67825,0.67805,0.67825,64000000.0
2009-08-13 14:56:00,0.6782,0.6782,0.6777,0.6778,147100000.0
2009-08-13 14:57:00,0.6778,0.67865,0.67775,0.67865,93300000.0
2009-08-13 14:58:00,0.67865,0.67875,0.6785,0.6785,93800000.0
2009-08-13 14:59:00,0.6785,0.67875,0.6784,0.67865,180100000.0
2009-08-13 15:00:00,0.6786,0.67905,0.6786,0.67905,139600000.0
2009-08-13 15:01:00,0.67905,0.6796,0.67905,0.67955,63500000.0
2009-08-13 15:02:00,0.6795,0.6795,0.67895,0.67915,118300000.0
2009-08-13 15:03:00,0.67915,0.6792,0.67875,0.679,52700000.0
2009-08-13 15:04:00,0.67895,0.67905,0.6789,0.67895,68000000.0
2009-08-13 15:05:00,0.679,0.6791,0.67875,0.67875,65300000.0
2009-08-13 15:06:00,0.6788,0.67905,0.67875,0.6789,79500000.0
2009-08-13 15:07:00,0.679,0.67975,0.679,0.6795,173200000.0
2009-08-13 15:08:00,0.67945,0.6795,0.67925,0.67935,55900000.0
2009-08-13 15:09:00,0.67935,0.6794,0.67895,0.67895,50200000.0
2009-08-13 15:10:00,0.67905,0.67935,0.67895,0.67935,101700000.0
2009-08-13 15:11:00,0.6794,0.67955,0.6791,0.6791,158500000.0
2009-08-13 15:12:00,0.6791,0.6791,0.679,0.679,130200000.0
2009-08-13 15:13:00,0.679,0.67915,0.679,0.67915,82400000.0
2009-08-13 15:14:00,0.67915,0.67925,0.6791,0.67925,41500000.0
2009-08-13 15:15:00,0.6792,0.6792,0.6786,0.67875,139200000.0
2009-08-13 15:16:00,0.6787,0.67895,0.6787,0.67895,71400000.0
2009-08-13 15:17:00,0.67895,0.67895,0.67855,0.67875,98200000.0
2009-08-13 15:18:00,0.6787,0.67895,0.6787,0.67875,28700000.0
2009-08-13 15:19:00,0.6787,0.6787,0.67855,0.6786,43900000.0
2009-08-13 15:20:00,0.6786,0.6788,0.6786,0.67875,62100000.0
2009-08-13 15:21:00,0.67875,0.67905,0.67875,0.67905,23600000.0
2009-08-13 15:22:00,0.67905,0.67905,0.67885,0.67885,60800000.0
2009-08-13 15:23:00,0.67885,0.67915,0.67875,0.67915,142300000.0
2009-08-13 15:24:00,0.67915,0.67955,0.67885,0.67885,156000000.0
2009-08-13 15:25:00,0.67885,0.6789,0.6787,0.6787,95000000.0
2009-08-13 15:26:00,0.6787,0.6787,0.67835,0.6784,210200000.0
2009-08-13 15:27:00,0.6784,0.6784,0.67825,0.67825,167400000.0
2009-08-13 15:28:00,0.67825,0.67845,0.6781,0.67845,259200000.0
2009-08-13 15:29:00,0.67845,0.6786,0.6784,0.67855,138200000.0
2009-08-13 15:30:00,0.67855,0.67855,0.67805,0.6782,237000000.0
2009-08-13 15:31:00,0.67815,0.67815,0.6778,0.6779,153400000.0
2009-08-13 15:32:00,0.6779,0.67845,0.67765,0.67845,251800000.0
2009-08-13 15:33:00,0.6785,0.67865,0.67825,0.6786,253900000.0
2009-08-13 15:34:00,0.67865,0.67865,0.67825,0.67825,249500000.0
2009-08-13 15:35:00,0.67825,0.67825,0.6777,0.67795,212600000.0
2009-08-13 15:36:00,0.67795,0.678,0.67775,0.67775,147800000.0
2009-08-13 15:37:00,0.67775,0.67775,0.6771,0.67735,249400000.0
2009-08-13 15:38:00,0.67735,0.67825,0.6773,0.67825,207600000.0
2009-08-13 15:39:00,0.67825,0.67865,0.67825,0.6784,332800000.0
2009-08-13 15:40:00,0.6784,0.6784,0.67765,0.67775,276400001.0
2009-08-13 15:41:00,0.67775,0.6779,0.67755,0.67785,168800000.0
2009-08-13 15:42:00,0.67785,0.67825,0.67775,0.67795,241300000.0
2009-08-13 15:43:00,0.678,0.67805,0.67765,0.6777,176900001.0
2009-08-13 15:44:00,0.67765,0.6777,0.67695,0.67705,221400000.0
2009-08-13 15:45:00,0.6772,0.67725,0.6768,0.67705,162400000.0
2009-08-13 15:46:00,0.677,0.67765,0.6769,0.67745,227700000.0
2009-08-13 15:47:00,0.6774,0.6774,0.6771,0.67725,212700000.0
2009-08-13 15:48:00,0.6773,0.6775,0.6773,0.6774,276100000.0
2009-08-13 15:49:00,0.67725,0.67755,0.67695,0.67705,251400000.0
2009-08-13 15:50:00,0.67705,0.67715,0.6765,0.6766,183500000.0
2009-08-13 15:51:00,0.6765,0.67665,0.67605,0.67605,254400000.0
2009-08-13 15:52:00,0.67605,0.6764,0.676,0.6764,191800000.0
2009-08-13 15:53:00,0.67635,0.6766,0.67605,0.67605,225200000.0
2009-08-13 15:54:00,0.67605,0.67615,0.67585,0.67615,304500000.0
2009-08-13 15:55:00,0.67615,0.67665,0.676,0.676,269800000.0
2009-08-13 15:56:00,0.6761,0.67625,0.6754,0.67565,246799999.0
2009-08-13 15:57:00,0.6756,0.67625,0.6756,0.6762,121600000.0
2009-08-13 15:58:00,0.6762,0.6765,0.6761,0.6762,356400000.0
2009-08-13 15:59:00,0.67615,0.6762,0.6758,0.67615,178600000.0
2009-08-13 16:00:00,0.67615,0.67615,0.6758,0.6758,93100000.0
2009-08-13 16:01:00,0.6758,0.67585,0.6757,0.6758,102700000.0
2009-08-13 16:02:00,0.67575,0.6762,0.67575,0.6762,226000000.0
2009-08-13 16:03:00,0.67615,0.6769,0.67615,0.6768,280800000.0
2009-08-13 16:04:00,0.6768,0.6776,0.6768,0.6775,276100000.0
2009-08-13 16:05:00,0.6775,0.6778,0.67735,0.6774,292600000.0
2009-08-13 16:06:00,0.6774,0.6774,0.67695,0.67695,199500000.0
2009-08-13 16:07:00,0.677,0.67725,0.6769,0.67725,146660001.0
2009-08-13 16:08:00,0.67725,0.6777,0.6772,0.6777,333900000.0
2009-08-13 16:09:00,0.67765,0.67785,0.67765,0.67765,176500000.0
2009-08-13 16:10:00,0.67765,0.678,0.67765,0.67795,112600000.0
2009-08-13 16:11:00,0.67795,0.67825,0.67765,0.67765,99200000.0
2009-08-13 16:12:00,0.6778,0.67845,0.6778,0.678,225500000.0
2009-08-13 16:13:00,0.678,0.6781,0.67755,0.678,235200000.0
2009-08-13 16:14:00,0.678,0.67835,0.67785,0.6779,253800000.0
2009-08-13 16:15:00,0.67795,0.6782,0.67765,0.6777,179700000.0
2009-08-13 16:16:00,0.6776,0.67795,0.67745,0.6775,193800000.0
2009-08-13 16:17:00,0.6775,0.6779,0.6775,0.6776,170700000.0
2009-08-13 16:18:00,0.67755,0.6781,0.6775,0.67805,227100000.0
2009-08-13 16:19:00,0.67805,0.67805,0.67775,0.678,111000000.0
2009-08-13 16:20:00,0.6779,0.67865,0.6779,0.6785,317400000.0
2009-08-13 16:21:00,0.6786,0.67885,0.6786,0.6788,184000001.0
2009-08-13 16:22:00,0.6789,0.67925,0.67865,0.67885,152500000.0
2009-08-13 16:23:00,0.67885,0.6791,0.6787,0.67905,160000000.0
2009-08-13 16:24:00,0.6791,0.6792,0.67835,0.6788,143200000.0
2009-08-13 16:25:00,0.67885,0.67935,0.6787,0.67925,338800000.0
2009-08-13 16:26:00,0.6794,0.67945,0.67915,0.67925,149499999.0
2009-08-13 16:27:00,0.67925,0.6794,0.67895,0.67915,122200000.0
2009-08-13 16:28:00,0.6791,0.6791,0.67875,0.67885,125500000.0
2009-08-13 16:29:00,0.67885,0.67895,0.6788,0.67895,63900000.0
2009-08-13 16:30:00,0.67885,0.6797,0.67885,0.67945,236600000.0
2009-08-13 16:31:00,0.67945,0.6796,0.67915,0.67955,174000000.0
2009-08-13 16:32:00,0.67955,0.6798,0.6795,0.67965,203600000.0
2009-08-13 16:33:00,0.67985,0.67995,0.6794,0.67955,113330000.0
2009-08-13 16:34:00,0.6795,0.67965,0.67915,0.6793,193700000.0
2009-08-13 16:35:00,0.67925,0.67975,0.67915,0.67955,105600000.0
2009-08-13 16:36:00,0.67955,0.6796,0.6788,0.67915,120800000.0
2009-08-13 16:37:00,0.67915,0.6792,0.679,0.67915,87400000.0
2009-08-13 16:38:00,0.6792,0.6797,0.6791,0.67965,114200000.0
2009-08-13 16:39:00,0.6797,0.6804,0.6797,0.6803,160000000.0
2009-08-13 16:40:00,0.6803,0.6807,0.6803,0.6805,151800000.0
2009-08-13 16:41:00,0.6805,0.6806,0.67985,0.67995,139900000.0
2009-08-13 16:42:00,0.68,0.6801,0.68,0.6801,73100000.0
2009-08-13 16:43:00,0.6801,0.6805,0.68005,0.6804,158700000.0
2009-08-13 16:44:00,0.6804,0.68045,0.68035,0.68035,33600000.0
2009-08-13 16:45:00,0.68035,0.6805,0.68035,0.6804,29600000.0
2009-08-13 16:46:00,0.6804,0.6804,0.6801,0.68025,134900000.0
2009-08-13 16:47:00,0.6804,0.6804,0.67985,0.67985,60100000.0
2009-08-13 16:48:00,0.6798,0.68005,0.6798,0.6799,54200000.0
2009-08-13 16:49:00,0.6799,0.68005,0.6798,0.67985,66800000.0
2009-08-13 16:50:00,0.67985,0.68,0.6798,0.6798,47300000.0
2009-08-13 16:51:00,0.6798,0.68005,0.6798,0.67985,74600000.0
2009-08-13 16:52:00,0.6799,0.6802,0.6799,0.68005,123000000.0
2009-08-13 16:53:00,0.68005,0.6801,0.68,0.68005,63000000.0
2009-08-13 16:54:00,0.68005,0.6803,0.68005,0.68025,66600000.0
2009-08-13 16:55:00,0.68025,0.6803,0.6801,0.68015,64700000.0
2009-08-13 16:56:00,0.6801,0.6803,0.68005,0.68015,108600000.0
2009-08-13 16:57:00,0.6802,0.68025,0.68005,0.68025,176300000.0
2009-08-13 16:58:00,0.6802,0.68025,0.68005,0.6801,34700000.0
2009-08-13 16:59:00,0.6801,0.6801,0.68,0.6801,62100000.0
2009-08-13 17:00:00,0.6801,0.6802,0.6799,0.68,82800000.0
2009-08-13 17:01:00,0.6799,0.68015,0.6799,0.68015,146000000.0
2009-08-13 17:02:00,0.68015,0.68015,0.6798,0.6798,143800000.0
2009-08-13 17:03:00,0.67985,0.6799,0.6798,0.6798,81500000.0
2009-08-13 17:04:00,0.6798,0.67985,0.67935,0.67985,135600000.0
2009-08-13 17:05:00,0.67985,0.67995,0.6798,0.67985,180900000.0
2009-08-13 17:06:00,0.67985,0.6799,0.6798,0.6798,69100000.0
2009-08-13 17:07:00,0.6798,0.6798,0.6793,0.6793,44000000.0
2009-08-13 17:08:00,0.6793,0.6796,0.6793,0.6795,70500000.0
2009-08-13 17:09:00,0.67955,0.67975,0.67955,0.6796,124400000.0
2009-08-13 17:10:00,0.67965,0.67975,0.67965,0.67975,17100000.0
2009-08-13 17:11:00,0.67975,0.67975,0.67935,0.67945,132800000.0
2009-08-13 17:12:00,0.6795,0.6797,0.6794,0.67945,62700000.0
2009-08-13 17:13:00,0.6794,0.6795,0.6793,0.67945,117100000.0
2009-08-13 17:14:00,0.67945,0.67945,0.6792,0.67925,74000000.0
2009-08-13 17:15:00,0.67925,0.67925,0.6787,0.67905,155700000.0
2009-08-13 17:16:00,0.6791,0.6792,0.6789,0.6791,80500000.0
2009-08-13 17:17:00,0.67915,0.67935,0.67915,0.6793,68500000.0
2009-08-13 17:18:00,0.6792,0.6792,0.679,0.679,67300000.0
2009-08-13 17:19:00,0.67895,0.6794,0.6789,0.67915,169500000.0
2009-08-13 17:20:00,0.67915,0.6793,0.67915,0.6793,87200000.0
2009-08-13 17:21:00,0.6793,0.6793,0.67895,0.67895,44200000.0
2009-08-13 17:22:00,0.67895,0.67895,0.6789,0.6789,56400000.0
2009-08-13 17:23:00,0.6789,0.6791,0.67885,0.679,105700000.0
2009-08-13 17:24:00,0.67905,0.67925,0.67895,0.679,96400000.0
2009-08-13 17:25:00,0.67895,0.6791,0.67895,0.6791,53700000.0
2009-08-13 17:26:00,0.6791,0.6792,0.6791,0.6792,27300000.0
2009-08-13 17:27:00,0.6792,0.67925,0.6791,0.67925,58600000.0
2009-08-13 17:28:00,0.67925,0.67945,0.67925,0.67935,49000000.0
2009-08-13 17:29:00,0.67935,0.6794,0.6791,0.6791,127500000.0
2009-08-13 17:30:00,0.6791,0.67945,0.6791,0.6792,188000000.0
2009-08-13 17:31:00,0.6792,0.6792,0.67885,0.6789,133400000.0
2009-08-13 17:32:00,0.67885,0.679,0.6788,0.67895,353100000.0
2009-08-13 17:33:00,0.67895,0.67905,0.6789,0.67895,115600000.0
2009-08-13 17:34:00,0.679,0.67945,0.67895,0.6794,271400000.0
2009-08-13 17:35:00,0.67945,0.67945,0.67915,0.67915,142400000.0
2009-08-13 17:36:00,0.6793,0.6796,0.6792,0.6796,224600000.0
2009-08-13 17:37:00,0.6795,0.6797,0.67945,0.67955,125800000.0
2009-08-13 17:38:00,0.67955,0.67955,0.67955,0.67955,4800000.0
2009-08-13 17:39:00,0.67965,0.67995,0.6796,0.6799,97500000.0
2009-08-13 17:40:00,0.6799,0.68035,0.6799,0.68025,104200000.0
2009-08-13 17:41:00,0.68025,0.6803,0.6801,0.6801,77800000.0
2009-08-13 17:42:00,0.6801,0.6801,0.67995,0.6801,20800000.0
2009-08-13 17:43:00,0.6801,0.6802,0.68,0.6801,91900000.0
2009-08-13 17:44:00,0.6801,0.6801,0.68005,0.6801,60500000.0
2009-08-13 17:45:00,0.6801,0.6802,0.68005,0.6801,96400000.0
2009-08-13 17:46:00,0.6801,0.68015,0.6801,0.68015,47100000.0
2009-08-13 17:47:00,0.6801,0.6801,0.6799,0.68,68600000.0
2009-08-13 17:48:00,0.68,0.68,0.6799,0.6799,7000000.0
2009-08-13 17:49:00,0.6799,0.68005,0.6796,0.67975,55000000.0
2009-08-13 17:50:00,0.6798,0.6799,0.67955,0.6796,141700000.0
2009-08-13 17:51:00,0.6796,0.6797,0.67935,0.67945,90000000.0
2009-08-13 17:52:00,0.6796,0.6797,0.6795,0.6796,80200000.0
2009-08-13 17:53:00,0.6795,0.6797,0.67945,0.6797,97300000.0
2009-08-13 17:54:00,0.6797,0.67985,0.67965,0.67975,97000000.0
2009-08-13 17:55:00,0.6797,0.6798,0.6797,0.67975,127000000.0
2009-08-13 17:56:00,0.6799,0.6799,0.6798,0.6799,50700000.0
2009-08-13 17:57:00,0.6798,0.6801,0.6798,0.6801,44000000.0
2009-08-13 17:58:00,0.6801,0.68025,0.6799,0.6799,86900000.0
2009-08-13 17:59:00,0.67995,0.6801,0.6799,0.6799,71600000.0
2009-08-13 18:00:00,0.68,0.6801,0.68,0.68005,42700000.0
2009-08-13 18:01:00,0.6801,0.6801,0.6798,0.6798,49700000.0
2009-08-13 18:02:00,0.6798,0.67985,0.67975,0.67975,72400000.0
2009-08-13 18:03:00,0.67975,0.6798,0.6794,0.67955,104000000.0
2009-08-13 18:04:00,0.67955,0.67975,0.6795,0.6796,128000000.0
2009-08-13 18:05:00,0.6796,0.6797,0.6796,0.6797,61300000.0
2009-08-13 18:06:00,0.67965,0.67985,0.67965,0.67985,31500000.0
2009-08-13 18:07:00,0.67985,0.6799,0.67985,0.6799,78000000.0
2009-08-13 18:08:00,0.67985,0.6801,0.67975,0.6801,66400000.0
2009-08-13 18:09:00,0.6801,0.6801,0.6801,0.6801,11000000.0
2009-08-13 18:10:00,0.6801,0.6801,0.68005,0.6801,95400000.0
2009-08-13 18:11:00,0.68,0.6801,0.6796,0.67965,137300000.0
2009-08-13 18:12:00,0.67965,0.67965,0.6795,0.6796,110900000.0
2009-08-13 18:13:00,0.6796,0.6797,0.6796,0.6796,36700000.0
2009-08-13 18:14:00,0.6796,0.6796,0.67935,0.67935,90200000.0
2009-08-13 18:15:00,0.67928,0.67937,0.67926,0.67937,90800000.0
2009-08-13 18:16:00,0.6797,0.6798,0.6797,0.6798,56600000.0
2009-08-13 18:17:00,0.6798,0.6798,0.6797,0.6798,54800000.0
2009-08-13 18:18:00,0.6797,0.6798,0.6797,0.6797,26800000.0
2009-08-13 18:19:00,0.68,0.68,0.6796,0.6797,34100000.0
2009-08-13 18:20:00,0.6798,0.6798,0.67945,0.67945,94300000.0
2009-08-13 18:21:00,0.67945,0.6796,0.67945,0.67945,109600000.0
2009-08-13 18:22:00,0.6795,0.6796,0.67945,0.6796,14000000.0
2009-08-13 18:23:00,0.6796,0.6796,0.6795,0.67955,26300000.0
2009-08-13 18:24:00,0.67955,0.67955,0.6795,0.6795,36000000.0
2009-08-13 18:25:00,0.6795,0.67955,0.6795,0.6795,99400000.0
2009-08-13 18:26:00,0.6795,0.6796,0.67945,0.6796,64800000.0
2009-08-13 18:27:00,0.6795,0.6796,0.6795,0.6796,6300000.0
2009-08-13 18:28:00,0.67945,0.67945,0.67935,0.67935,92600000.0
2009-08-13 18:29:00,0.67935,0.67945,0.67935,0.67935,55000000.0
2009-08-13 18:30:00,0.6794,0.6795,0.6791,0.6791,76400000.0
2009-08-13 18:31:00,0.67905,0.6791,0.679,0.6791,101400000.0
2009-08-13 18:32:00,0.6791,0.67915,0.67905,0.6791,48900000.0
2009-08-13 18:33:00,0.6791,0.6792,0.6791,0.6792,19300000.0
2009-08-13 18:34:00,0.67905,0.67905,0.67895,0.67895,27000000.0
2009-08-13 18:35:00,0.67895,0.6791,0.67895,0.6791,39900000.0
2009-08-13 18:36:00,0.6791,0.67925,0.6791,0.6791,65400000.0
2009-08-13 18:37:00,0.6793,0.67935,0.6793,0.6793,93400000.0
2009-08-13 18:38:00,0.67935,0.6798,0.6793,0.6793,82600000.0
2009-08-13 18:39:00,0.6793,0.6795,0.6793,0.6795,63400000.0
2009-08-13 18:40:00,0.67945,0.6796,0.67945,0.6796,94000000.0
2009-08-13 18:41:00,0.6797,0.6797,0.67905,0.67905,106900000.0
2009-08-13 18:42:00,0.6791,0.6792,0.6791,0.67915,51800000.0
2009-08-13 18:43:00,0.67915,0.67925,0.6789,0.67895,97400000.0
2009-08-13 18:44:00,0.67895,0.67905,0.6789,0.679,49900000.0
2009-08-13 18:45:00,0.679,0.679,0.6789,0.6789,35900000.0
2009-08-13 18:46:00,0.6791,0.6791,0.67885,0.6789,10000000.0
2009-08-13 18:47:00,0.67885,0.67885,0.67885,0.67885,3800000.0
2009-08-13 18:48:00,0.6789,0.6789,0.67885,0.67885,17400000.0
2009-08-13 18:49:00,0.6789,0.679,0.67885,0.67895,18000000.0
2009-08-13 18:50:00,0.67895,0.67915,0.67895,0.6791,30000000.0
2009-08-13 18:51:00,0.6791,0.6793,0.67905,0.6793,42700000.0
2009-08-13 18:52:00,0.6793,0.6794,0.6793,0.6794,49800000.0
2009-08-13 18:53:00,0.6794,0.6795,0.679,0.679,77900000.0
2009-08-13 18:54:00,0.6791,0.6795,0.679,0.6793,71000000.0
2009-08-13 18:55:00,0.6793,0.67945,0.6792,0.6794,132500000.0
2009-08-13 18:56:00,0.6794,0.6796,0.6794,0.6796,35200000.0
2009-08-13 18:57:00,0.6793,0.6793,0.6792,0.6792,15100000.0
2009-08-13 18:58:00,0.6793,0.6794,0.67925,0.6793,29400000.0
2009-08-13 18:59:00,0.6793,0.6794,0.679,0.67915,81900000.0
2009-08-13 19:00:00,0.6791,0.67935,0.6791,0.6792,59300000.0
2009-08-13 19:01:00,0.6793,0.6793,0.67925,0.67925,83000000.0
2009-08-13 19:02:00,0.67925,0.6796,0.67925,0.6796,79100000.0
2009-08-13 19:03:00,0.6797,0.6801,0.6797,0.6799,103100000.0
2009-08-13 19:04:00,0.6801,0.6803,0.6801,0.6802,62500000.0
2009-08-13 19:05:00,0.6803,0.6803,0.6797,0.6797,89500000.0
2009-08-13 19:06:00,0.67965,0.6797,0.67925,0.67945,84000000.0
2009-08-13 19:07:00,0.67945,0.6797,0.67945,0.6797,101800000.0
2009-08-13 19:08:00,0.6797,0.6799,0.6796,0.67965,52900000.0
2009-08-13 19:09:00,0.6797,0.6797,0.6796,0.6796,29400000.0
2009-08-13 19:10:00,0.6796,0.6797,0.6796,0.6797,40300000.0
2009-08-13 19:11:00,0.6797,0.6799,0.67965,0.6798,50200000.0
2009-08-13 19:12:00,0.6798,0.6798,0.6798,0.6798,19000000.0
2009-08-13 19:13:00,0.6798,0.6798,0.6792,0.6792,35300000.0
2009-08-13 19:14:00,0.6792,0.6792,0.67915,0.67915,68600000.0
2009-08-13 19:15:00,0.67915,0.67935,0.67915,0.67935,37700000.0
2009-08-13 19:16:00,0.67935,0.67935,0.6792,0.67925,49800000.0
2009-08-13 19:17:00,0.67925,0.6793,0.67925,0.6793,116300000.0
2009-08-13 19:18:00,0.6793,0.6793,0.6793,0.6793,206400000.0
2009-08-13 19:19:00,0.6792,0.6793,0.6792,0.6793,35600000.0
2009-08-13 19:20:00,0.6793,0.6793,0.67905,0.67905,63800000.0
2009-08-13 19:21:00,0.67925,0.67925,0.67925,0.67925,3200000.0
2009-08-13 19:22:00,0.67925,0.67955,0.6792,0.6795,73800000.0
2009-08-13 19:23:00,0.67955,0.67955,0.6794,0.67945,48200000.0
2009-08-13 19:24:00,0.67945,0.67955,0.67945,0.67955,15000000.0
2009-08-13 19:25:00,0.67945,0.67945,0.6791,0.67945,72400000.0
2009-08-13 19:26:00,0.67945,0.67945,0.6792,0.67945,56900000.0
2009-08-13 19:27:00,0.67945,0.6795,0.67945,0.67945,12400000.0
2009-08-13 19:28:00,0.67945,0.67965,0.67945,0.6796,77600000.0
2009-08-13 19:29:00,0.6796,0.6796,0.6796,0.6796,37800000.0
2009-08-13 19:30:00,0.67955,0.67955,0.6795,0.6795,76400000.0
2009-08-13 19:31:00,0.6796,0.67965,0.6795,0.67965,21000000.0
2009-08-13 19:32:00,0.67955,0.6796,0.67955,0.67955,63400000.0
2009-08-13 19:33:00,0.67955,0.68,0.67955,0.68,157900000.0
2009-08-13 19:34:00,0.68,0.68025,0.68,0.68005,99600000.0
2009-08-13 19:35:00,0.68005,0.6801,0.68005,0.6801,40800000.0
2009-08-13 19:36:00,0.6801,0.6802,0.6801,0.6801,137000000.0
2009-08-13 19:37:00,0.6802,0.6802,0.68,0.68005,104200000.0
2009-08-13 19:38:00,0.67995,0.68003,0.67988,0.67997,149300000.0
2009-08-13 19:39:00,0.68005,0.68005,0.68,0.68,67400000.0
2009-08-13 19:40:00,0.68,0.68,0.6799,0.68,32000000.0
2009-08-13 19:41:00,0.68,0.68,0.68,0.68,25000000.0
2009-08-13 19:42:00,0.68,0.68,0.68,0.68,44400000.0
2009-08-13 19:43:00,0.6801,0.6801,0.67995,0.67995,69900000.0
2009-08-13 19:44:00,0.67995,0.67995,0.6799,0.6799,48400000.0
2009-08-13 19:45:00,0.6799,0.6799,0.67975,0.6798,45500000.0
2009-08-13 19:46:00,0.6798,0.6798,0.67945,0.67955,81600000.0
2009-08-13 19:47:00,0.67955,0.67955,0.67945,0.67945,44000000.0
2009-08-13 19:48:00,0.6794,0.67945,0.67925,0.6794,26000000.0
2009-08-13 19:49:00,0.6794,0.6794,0.67895,0.6791,109500000.0
2009-08-13 19:50:00,0.6791,0.6791,0.6791,0.6791,24300000.0
2009-08-13 19:51:00,0.6791,0.67915,0.6791,0.67915,119200000.0
2009-08-13 19:52:00,0.67915,0.67915,0.67895,0.679,91900000.0
2009-08-13 19:53:00,0.67905,0.67915,0.6789,0.67895,141800000.0
2009-08-13 19:54:00,0.67895,0.67895,0.6784,0.6785,88800000.0
2009-08-13 19:55:00,0.6786,0.67875,0.6786,0.6786,55200000.0
2009-08-13 19:56:00,0.6786,0.6786,0.6782,0.6783,37900000.0
2009-08-13 19:57:00,0.6783,0.67835,0.6782,0.6782,56100000.0
2009-08-13 19:58:00,0.6782,0.6785,0.6781,0.6783,105300000.0
2009-08-13 19:59:00,0.6783,0.67905,0.6783,0.67865,224500000.0
2009-08-13 20:00:00,0.6787,0.67885,0.6787,0.67885,31200000.0
2009-08-13 20:01:00,0.6789,0.6789,0.6788,0.6789,35800000.0
2009-08-13 20:02:00,0.67885,0.67885,0.67825,0.6783,95900000.0
2009-08-13 20:03:00,0.6782,0.67825,0.67805,0.6782,91000000.0
2009-08-13 20:04:00,0.6782,0.6782,0.6779,0.6781,107800000.0
2009-08-13 20:05:00,0.6781,0.67835,0.678,0.67825,82200000.0
2009-08-13 20:06:00,0.67825,0.67825,0.67825,0.67825,7600000.0
2009-08-13 20:07:00,0.6784,0.6784,0.67805,0.6781,115300000.0
2009-08-13 20:08:00,0.6781,0.6782,0.67765,0.67765,109200000.0
2009-08-13 20:09:00,0.6776,0.6778,0.6776,0.6778,133800000.0
2009-08-13 20:10:00,0.67785,0.67815,0.67765,0.6777,68500000.0
2009-08-13 20:11:00,0.67765,0.67765,0.6768,0.67735,105900000.0
2009-08-13 20:12:00,0.67745,0.67745,0.677,0.6773,116600000.0
2009-08-13 20:13:00,0.6773,0.67745,0.6771,0.6773,166900000.0
2009-08-13 20:14:00,0.6773,0.67745,0.67715,0.67735,138000000.0
2009-08-13 20:15:00,0.6774,0.67755,0.6774,0.6775,135700000.0
2009-08-13 20:16:00,0.6775,0.6777,0.6775,0.6777,170800000.0
2009-08-13 20:17:00,0.6777,0.6777,0.6777,0.6777,32800000.0
2009-08-13 20:18:00,0.6777,0.6778,0.6776,0.6778,52500000.0
2009-08-13 20:19:00,0.6778,0.6781,0.6778,0.6781,67600000.0
2009-08-13 20:20:00,0.678,0.678,0.67795,0.67795,63700000.0
2009-08-13 20:21:00,0.678,0.678,0.6779,0.67795,65200000.0
2009-08-13 20:22:00,0.67795,0.67825,0.67795,0.67825,167100000.0
2009-08-13 20:23:00,0.67825,0.6785,0.67805,0.67805,195300000.0
2009-08-13 20:24:00,0.6781,0.67815,0.6781,0.6781,111600000.0
2009-08-13 20:25:00,0.6781,0.67825,0.6781,0.67815,131500000.0
2009-08-13 20:26:00,0.6782,0.6785,0.6782,0.6783,119300000.0
2009-08-13 20:27:00,0.6783,0.67855,0.6783,0.6785,84400000.0
2009-08-13 20:28:00,0.67845,0.67855,0.6783,0.6783,156799998.0
2009-08-13 20:29:00,0.6783,0.6784,0.6783,0.6784,183599997.0
2009-08-13 20:30:00,0.6784,0.67845,0.6784,0.67845,73800000.0
2009-08-13 20:31:00,0.6785,0.6787,0.6785,0.67865,44100000.0
2009-08-13 20:32:00,0.67865,0.67865,0.67855,0.67855,51300000.0
2009-08-13 20:33:00,0.67855,0.67865,0.67855,0.67865,25100000.0
2009-08-13 20:34:00,0.67865,0.67865,0.67845,0.67855,112899999.0
2009-08-13 20:35:00,0.67855,0.67865,0.67855,0.67855,25000000.0
2009-08-13 20:36:00,0.6785,0.67865,0.6785,0.67865,190300000.0
2009-08-13 20:37:00,0.67875,0.67885,0.67865,0.67885,77300000.0
2009-08-13 20:38:00,0.67885,0.67885,0.67885,0.67885,8000000.0
2009-08-13 20:39:00,0.67875,0.67885,0.67875,0.67885,26200000.0
2009-08-13 20:40:00,0.67875,0.67895,0.67875,0.67895,53000000.0
2009-08-13 20:41:00,0.67895,0.67905,0.67885,0.6789,88900000.0
2009-08-13 20:42:00,0.679,0.67915,0.67895,0.67915,20100000.0
2009-08-13 20:43:00,0.6791,0.67915,0.67895,0.67915,60000000.0
2009-08-13 20:44:00,0.6791,0.6792,0.67895,0.6792,166900000.0
2009-08-13 20:45:00,0.6792,0.6793,0.6791,0.67915,111300000.0
2009-08-13 20:46:00,0.67888,0.67901,0.67875,0.67899,15800000.0
2009-08-13 20:47:00,0.67915,0.6792,0.67915,0.6792,13000000.0
2009-08-13 20:48:00,0.6792,0.6792,0.6791,0.6791,61700000.0
2009-08-13 20:49:00,0.6791,0.6791,0.6791,0.6791,68000000.0
2009-08-13 20:50:00,0.67905,0.6791,0.67905,0.6791,9700000.0
2009-08-13 20:51:00,0.67905,0.6791,0.67905,0.6791,30500000.0
2009-08-13 20:52:00,0.6791,0.6791,0.67905,0.6791,16200000.0
2009-08-13 20:53:00,0.679,0.67915,0.67895,0.6791,34200000.0
2009-08-13 20:54:00,0.6791,0.67915,0.679,0.679,71200000.0
2009-08-13 20:55:00,0.679,0.679,0.6789,0.67895,50600000.0
2009-08-13 20:56:00,0.67865,0.67865,0.6785,0.6785,72600000.0
2009-08-13 20:57:00,0.6785,0.6788,0.6785,0.6787,48200000.0
2009-08-13 20:58:00,0.6787,0.67875,0.6784,0.6784,121500000.0
2009-08-13 20:59:00,0.6784,0.6784,0.6781,0.6781,74700000.0
2009-08-13 21:00:00,0.6781,0.6781,0.6781,0.6781,110600000.0
2009-08-13 21:01:00,0.6781,0.6781,0.67765,0.67795,104700000.0
2009-08-13 21:02:00,0.678,0.678,0.67795,0.678,39000000.0
2009-08-13 21:03:00,0.678,0.678,0.67795,0.678,22000000.0
2009-08-13 21:04:00,0.678,0.67835,0.678,0.67825,15600000.0
2009-08-13 21:05:00,0.6783,0.6785,0.67825,0.6784,77500000.0
2009-08-13 21:06:00,0.67835,0.6785,0.67835,0.6785,29100000.0
2009-08-13 21:07:00,0.6784,0.6784,0.6784,0.6784,1000000.0
2009-08-13 21:08:00,0.67827,0.67827,0.6782,0.67825,15100000.0
2009-08-13 21:09:00,0.6784,0.67875,0.6784,0.67865,47900000.0
2009-08-13 21:10:00,0.6786,0.67875,0.6786,0.6786,88300000.0
2009-08-13 21:11:00,0.67855,0.67875,0.67855,0.67875,13800000.0
2009-08-13 21:12:00,0.6787,0.67915,0.67855,0.67915,182300000.0
2009-08-13 21:13:00,0.67915,0.67925,0.679,0.67915,165600000.0
2009-08-13 21:14:00,0.6792,0.6792,0.6791,0.6791,44900000.0
2009-08-13 21:15:00,0.67915,0.67915,0.6788,0.6788,46900000.0
2009-08-13 21:16:00,0.6787,0.67875,0.6787,0.67875,7600000.0
2009-08-13 21:17:00,0.6787,0.6787,0.6786,0.67865,27200000.0
2009-08-13 21:18:00,0.6787,0.6787,0.67865,0.67865,4800000.0
2009-08-13 21:19:00,0.6786,0.6786,0.6785,0.6785,55700000.0
2009-08-13 21:20:00,0.6784,0.6784,0.67835,0.6784,28900000.0
2009-08-13 21:21:00,0.6785,0.6787,0.6784,0.6786,38500000.0
2009-08-13 21:22:00,0.6785,0.6788,0.6785,0.6785,17400000.0
2009-08-13 21:23:00,0.6785,0.6786,0.6785,0.67855,36900000.0
2009-08-13 21:24:00,0.6786,0.6786,0.6785,0.6785,21600000.0
2009-08-13 21:25:00,0.6785,0.6785,0.6785,0.6785,17600000.0
2009-08-13 21:26:00,0.6785,0.6787,0.6785,0.67865,21800000.0
2009-08-13 21:27:00,0.6787,0.67875,0.67865,0.67865,17500000.0
2009-08-13 21:28:00,0.6786,0.6786,0.6785,0.6786,52600000.0
2009-08-13 21:29:00,0.67855,0.67865,0.6785,0.6786,42200000.0
2009-08-13 21:30:00,0.67855,0.6787,0.67855,0.6787,17100000.0
2009-08-13 21:31:00,0.6787,0.6789,0.6787,0.6789,30200000.0
2009-08-13 21:32:00,0.6789,0.679,0.6789,0.679,27700000.0
2009-08-13 21:33:00,0.679,0.679,0.679,0.679,20400000.0
2009-08-13 21:34:00,0.679,0.679,0.679,0.679,9700000.0
2009-08-13 21:35:00,0.679,0.679,0.679,0.679,30200000.0
2009-08-13 21:36:00,0.679,0.679,0.679,0.679,18400000.0
2009-08-13 21:37:00,0.679,0.679,0.679,0.679,24000000.0
2009-08-13 21:38:00,0.679,0.679,0.67835,0.6785,32500000.0
2009-08-13 21:39:00,0.67845,0.6785,0.67845,0.67845,9600000.0
2009-08-13 21:40:00,0.6785,0.6788,0.6785,0.6786,101600000.0
2009-08-13 21:41:00,0.6786,0.6789,0.6786,0.6788,59300000.0
2009-08-13 21:42:00,0.6787,0.6788,0.6787,0.6788,51500000.0
2009-08-13 21:43:00,0.67875,0.6788,0.6787,0.6787,41400000.0
2009-08-13 21:44:00,0.6788,0.6788,0.67865,0.6787,118500000.0
2009-08-13 21:45:00,0.6787,0.6788,0.6787,0.6788,45100000.0
2009-08-13 21:46:00,0.6788,0.6788,0.6787,0.6788,33700000.0
2009-08-13 21:47:00,0.6787,0.6788,0.6787,0.6788,48100000.0
2009-08-13 21:48:00,0.6788,0.679,0.6788,0.679,20700000.0
2009-08-13 21:49:00,0.679,0.679,0.679,0.679,15000000.0
2009-08-13 21:50:00,0.679,0.6791,0.67895,0.6791,49100000.0
2009-08-13 21:51:00,0.6791,0.6792,0.67895,0.6791,23400000.0
2009-08-13 21:52:00,0.6791,0.6791,0.679,0.6791,44300000.0
2009-08-13 21:53:00,0.6791,0.6791,0.67905,0.67905,252300000.0
2009-08-13 21:54:00,0.67905,0.6791,0.67895,0.679,66300000.0
2009-08-13 21:55:00,0.679,0.679,0.67895,0.679,16400000.0
2009-08-13 21:56:00,0.679,0.679,0.67895,0.67895,6800000.0
2009-08-13 21:57:00,0.679,0.67915,0.67895,0.679,25900000.0
2009-08-13 21:58:00,0.679,0.679,0.679,0.679,6000000.0
2009-08-13 21:59:00,0.679,0.6791,0.67895,0.6791,27000000.0
2009-08-13 22:00:00,0.6791,0.6791,0.67905,0.6791,21400000.0
2009-08-13 22:01:00,0.6791,0.6791,0.6791,0.6791,46600000.0
2009-08-13 22:02:00,0.6791,0.67935,0.67895,0.67895,84700000.0
2009-08-13 22:03:00,0.6791,0.6792,0.6791,0.6792,87800000.0
2009-08-13 22:04:00,0.6792,0.6792,0.6792,0.6792,42900000.0
2009-08-13 22:05:00,0.6792,0.6792,0.6792,0.6792,31200000.0
2009-08-13 22:06:00,0.67873,0.67897,0.67871,0.67897,35700000.0
2009-08-13 22:07:00,0.6792,0.6792,0.6792,0.6792,12200000.0
2009-08-13 22:08:00,0.67925,0.67925,0.67925,0.67925,1600000.0
2009-08-13 22:09:00,0.67935,0.67935,0.67935,0.67935,1600000.0
2009-08-13 22:10:00,0.67935,0.67945,0.67935,0.67945,6400000.0
2009-08-13 22:11:00,0.6791,0.6792,0.6791,0.6792,33200000.0
2009-08-13 22:12:00,0.67925,0.6797,0.67925,0.67955,162000000.0
2009-08-13 22:13:00,0.67955,0.67955,0.67955,0.67955,9200000.0
2009-08-13 22:14:00,0.67955,0.67955,0.6792,0.6792,43000000.0
2009-08-13 22:15:00,0.6793,0.6793,0.6793,0.6793,1000000.0
2009-08-13 22:16:00,0.6792,0.6792,0.67915,0.6792,16600000.0
2009-08-13 22:17:00,0.6792,0.6792,0.6792,0.6792,3200000.0
2009-08-13 22:18:00,0.67915,0.67935,0.6791,0.6792,105600000.0
2009-08-13 22:19:00,0.6792,0.6792,0.6792,0.6792,16700000.0
2009-08-13 22:20:00,0.6792,0.6792,0.6792,0.6792,6800000.0
2009-08-13 22:21:00,0.6792,0.6792,0.6792,0.6792,6800000.0
2009-08-13 22:22:00,0.6793,0.6793,0.6792,0.6792,10600000.0
2009-08-13 22:23:00,0.67905,0.67914,0.679,0.67905,19800000.0
2009-08-13 22:24:00,0.67915,0.6792,0.67915,0.6792,9600000.0
2009-08-13 22:25:00,0.67898,0.67903,0.67894,0.67903,14500000.0
2009-08-13 22:26:00,0.6792,0.6792,0.6792,0.6792,1600000.0
2009-08-13 22:27:00,0.6792,0.6792,0.6792,0.6792,2400000.0
2009-08-13 22:28:00,0.679,0.67907,0.679,0.67907,17900000.0
2009-08-13 22:29:00,0.67915,0.67925,0.67915,0.67925,24700000.0
2009-08-13 22:30:00,0.67925,0.67925,0.67925,0.67925,13000000.0
2009-08-13 22:31:00,0.67925,0.67935,0.67925,0.67925,41900000.0
2009-08-13 22:32:00,0.67925,0.67925,0.6791,0.67915,40700000.0
2009-08-13 22:33:00,0.67915,0.67915,0.67915,0.67915,6400000.0
2009-08-13 22:34:00,0.67915,0.67915,0.6791,0.6791,32600000.0
2009-08-13 22:35:00,0.6791,0.6791,0.67905,0.6791,76600000.0
2009-08-13 22:36:00,0.67905,0.6791,0.67905,0.6791,101600000.0
2009-08-13 22:37:00,0.6791,0.6791,0.6791,0.6791,34800000.0
2009-08-13 22:38:00,0.6791,0.6791,0.6791,0.6791,20600000.0
2009-08-13 22:39:00,0.6791,0.6791,0.6791,0.6791,52800000.0
2009-08-13 22:40:00,0.6791,0.6791,0.6791,0.6791,253600000.0
2009-08-13 22:41:00,0.6791,0.6791,0.6791,0.6791,203800000.0
2009-08-13 22:42:00,0.6791,0.67915,0.6791,0.67915,36600000.0
2009-08-13 22:43:00,0.67915,0.67915,0.67915,0.67915,25000000.0
2009-08-13 22:44:00,0.67906,0.67909,0.67873,0.679,15100000.0
2009-08-13 22:45:00,0.67915,0.67915,0.67915,0.67915,20000000.0
2009-08-13 22:46:00,0.67889,0.67889,0.67881,0.67888,14500000.0
2009-08-13 22:47:00,0.6791,0.67915,0.6788,0.6788,66500000.0
2009-08-13 22:48:00,0.6788,0.6788,0.67865,0.67865,47100000.0
2009-08-13 22:49:00,0.67865,0.67865,0.67865,0.67865,4800000.0
2009-08-13 22:50:00,0.67865,0.6787,0.67835,0.67845,71900000.0
2009-08-13 22:51:00,0.6785,0.6785,0.6783,0.6783,21300000.0
2009-08-13 22:52:00,0.6783,0.6786,0.6783,0.6786,31900000.0
2009-08-13 22:53:00,0.67855,0.67855,0.67855,0.67855,3800000.0
2009-08-13 22:54:00,0.67855,0.67855,0.67855,0.67855,22400000.0
2009-08-13 22:55:00,0.6786,0.6787,0.67855,0.6787,8600000.0
2009-08-13 22:56:00,0.67845,0.67867,0.67845,0.6785,44500000.0
2009-08-13 22:57:00,0.67855,0.67862,0.67855,0.67862,16700000.0
2009-08-13 22:58:00,0.6788,0.6788,0.67855,0.67855,27200000.0
2009-08-13 22:59:00,0.67855,0.6787,0.67825,0.6787,20300000.0
2009-08-13 23:00:00,0.67865,0.67865,0.6785,0.6785,10000000.0
2009-08-13 23:01:00,0.67805,0.6788,0.67805,0.67805,32700000.0
2009-08-13 23:02:00,0.6782,0.6783,0.6782,0.6783,5200000.0
2009-08-13 23:03:00,0.6784,0.67875,0.6784,0.67875,19200000.0
2009-08-13 23:04:00,0.67875,0.6788,0.6787,0.6788,14600000.0
2009-08-13 23:05:00,0.6788,0.6788,0.6788,0.6788,10600000.0
2009-08-13 23:06:00,0.67858,0.67877,0.67857,0.67877,11000000.0
2009-08-13 23:07:00,0.6788,0.6789,0.6788,0.67885,9700000.0
2009-08-13 23:08:00,0.67885,0.6789,0.67885,0.6789,12100000.0
2009-08-13 23:09:00,0.6789,0.6789,0.6787,0.67885,29300000.0
2009-08-13 23:10:00,0.67852,0.67902,0.67851,0.67887,58100000.0
2009-08-13 23:11:00,0.67885,0.67885,0.67885,0.67885,12000000.0
2009-08-13 23:12:00,0.67885,0.67885,0.67885,0.67885,14800000.0
2009-08-13 23:13:00,0.67885,0.67885,0.67885,0.67885,33800000.0
2009-08-13 23:14:00,0.6789,0.67895,0.67885,0.67895,109000000.0
2009-08-13 23:15:00,0.67895,0.6791,0.67895,0.6791,47800000.0
2009-08-13 23:16:00,0.67915,0.67925,0.67915,0.67925,13800000.0
2009-08-13 23:17:00,0.67925,0.67925,0.6792,0.67925,20000000.0
2009-08-13 23:18:00,0.6793,0.6795,0.67925,0.6795,74100000.0
2009-08-13 23:19:00,0.6795,0.6795,0.67945,0.67945,20000000.0
2009-08-13 23:20:00,0.67945,0.67945,0.6792,0.6792,26600000.0
2009-08-13 23:21:00,0.6792,0.6792,0.6791,0.6791,58400000.0
2009-08-13 23:22:00,0.6791,0.6791,0.6791,0.6791,7800000.0
2009-08-13 23:23:00,0.6791,0.6791,0.6791,0.6791,6200000.0
2009-08-13 23:24:00,0.6791,0.6791,0.6791,0.6791,7800000.0
2009-08-13 23:25:00,0.6791,0.6791,0.6791,0.6791,6200000.0
2009-08-13 23:26:00,0.6791,0.6791,0.6791,0.6791,34900000.0
2009-08-13 23:27:00,0.6791,0.67915,0.67905,0.67905,73600000.0
2009-08-13 23:28:00,0.67905,0.67905,0.6788,0.67885,48400000.0
2009-08-13 23:29:00,0.67875,0.67875,0.67865,0.67865,21300000.0
2009-08-13 23:30:00,0.6786,0.67865,0.67855,0.67865,63300000.0
2009-08-13 23:31:00,0.67875,0.679,0.67875,0.67875,21400000.0
2009-08-13 23:32:00,0.67846,0.67863,0.67834,0.67847,107400000.0
2009-08-13 23:33:00,0.67875,0.67875,0.6787,0.6787,11100000.0
2009-08-13 23:34:00,0.6787,0.6787,0.6787,0.6787,2400000.0
2009-08-13 23:35:00,0.6787,0.6788,0.6787,0.6788,20700000.0
2009-08-13 23:36:00,0.67875,0.67885,0.67875,0.67885,12500000.0
2009-08-13 23:37:00,0.67845,0.67845,0.6778,0.67825,66500000.0
2009-08-13 23:38:00,0.67815,0.6785,0.67815,0.6784,87200000.0
2009-08-13 23:39:00,0.67845,0.67845,0.678,0.6781,135300000.0
2009-08-13 23:40:00,0.678,0.678,0.67775,0.67775,21800000.0
2009-08-13 23:41:00,0.6778,0.678,0.6778,0.678,27200000.0
2009-08-13 23:42:00,0.6781,0.6784,0.67805,0.67815,40600000.0
2009-08-13 23:43:00,0.67815,0.67815,0.6781,0.67815,49600000.0
2009-08-13 23:44:00,0.6779,0.67805,0.6778,0.678,81000000.0
2009-08-13 23:45:00,0.67805,0.67805,0.67805,0.67805,19600000.0
2009-08-13 23:46:00,0.67805,0.67805,0.67785,0.67785,42600000.0
2009-08-13 23:47:00,0.6779,0.6779,0.6779,0.6779,1000000.0
2009-08-13 23:48:00,0.6779,0.678,0.6779,0.678,20200000.0
2009-08-13 23:49:00,0.67805,0.67805,0.67795,0.67795,29200000.0
2009-08-13 23:50:00,0.67795,0.67795,0.67695,0.67745,155900000.0
2009-08-13 23:51:00,0.6773,0.6775,0.67725,0.67725,61800000.0
2009-08-13 23:52:00,0.67725,0.6774,0.6772,0.67735,53600000.0
2009-08-13 23:53:00,0.6772,0.67725,0.6772,0.67725,46500000.0
2009-08-13 23:54:00,0.67725,0.67725,0.67725,0.67725,4600000.0
2009-08-13 23:55:00,0.6773,0.67745,0.6773,0.67745,28100000.0
2009-08-13 23:56:00,0.6775,0.67765,0.6775,0.67765,25300000.0
2009-08-13 23:57:00,0.67765,0.67775,0.67765,0.67775,23500000.0
2009-08-13 23:58:00,0.67775,0.67785,0.67775,0.67785,5000000.0
2009-08-13 23:59:00,0.6778,0.6778,0.6778,0.6778,1000000.0
2009-08-14 00:00:00,0.6778,0.67785,0.6778,0.67785,5400000.0
2009-08-14 00:01:00,0.6779,0.6781,0.6779,0.67795,17000000.0
2009-08-14 00:02:00,0.67795,0.6781,0.67795,0.6781,14000000.0
2009-08-14 00:03:00,0.67805,0.67815,0.67805,0.67815,3000000.0
2009-08-14 00:04:00,0.6782,0.6782,0.6782,0.6782,4700000.0
2009-08-14 00:05:00,0.6782,0.6783,0.6782,0.6783,5400000.0
2009-08-14 00:06:00,0.6783,0.6785,0.6783,0.67845,18700000.0
2009-08-14 00:07:00,0.67835,0.67835,0.6783,0.6783,8600000.0
2009-08-14 00:08:00,0.67825,0.6783,0.67825,0.6783,5600000.0
2009-08-14 00:09:00,0.6783,0.67835,0.6783,0.67835,5000000.0
2009-08-14 00:10:00,0.6784,0.67845,0.67825,0.6783,45500000.0
2009-08-14 00:11:00,0.67835,0.67855,0.6783,0.67835,56100000.0
2009-08-14 00:12:00,0.67845,0.67845,0.67835,0.67835,9100000.0
2009-08-14 00:13:00,0.67835,0.67835,0.67815,0.6782,28000000.0
2009-08-14 00:14:00,0.6782,0.67825,0.67815,0.67815,9100000.0
2009-08-14 00:15:00,0.67815,0.67815,0.678,0.67815,31200000.0
2009-08-14 00:16:00,0.67815,0.6782,0.6781,0.6782,43400000.0
2009-08-14 00:17:00,0.67815,0.6782,0.6781,0.6782,39400000.0
2009-08-14 00:18:00,0.6782,0.67825,0.67815,0.67815,21200000.0
2009-08-14 00:19:00,0.67815,0.67815,0.67815,0.67815,11700000.0
2009-08-14 00:20:00,0.67815,0.67815,0.67815,0.67815,2400000.0
2009-08-14 00:21:00,0.67805,0.6783,0.67805,0.6782,42400000.0
2009-08-14 00:22:00,0.6782,0.6782,0.6781,0.6782,18900000.0
2009-08-14 00:23:00,0.6782,0.6782,0.67815,0.6782,13600000.0
2009-08-14 00:24:00,0.6782,0.6782,0.6777,0.6778,49700000.0
2009-08-14 00:25:00,0.67775,0.6781,0.67775,0.6779,19600000.0
2009-08-14 00:26:00,0.6779,0.6781,0.6779,0.6781,11600000.0
2009-08-14 00:27:00,0.67805,0.67805,0.6779,0.6779,19200000.0
2009-08-14 00:28:00,0.67795,0.678,0.6777,0.6777,16100000.0
2009-08-14 00:29:00,0.6777,0.67785,0.6777,0.6778,25200000.0
2009-08-14 00:30:00,0.6777,0.6777,0.6777,0.6777,2000000.0
2009-08-14 00:31:00,0.6776,0.6776,0.67757,0.67757,2000000.0
2009-08-14 00:32:00,0.6777,0.6777,0.67765,0.67765,21200000.0
2009-08-14 00:33:00,0.6777,0.6777,0.67765,0.67765,21200000.0
2009-08-14 00:34:00,0.6779,0.67795,0.67775,0.67775,19100000.0
2009-08-14 00:35:00,0.67775,0.67775,0.6777,0.67775,13000000.0
2009-08-14 00:36:00,0.67775,0.6779,0.67775,0.6779,11000000.0
2009-08-14 00:37:00,0.6779,0.67795,0.6779,0.6779,4000000.0
2009-08-14 00:38:00,0.6779,0.6779,0.6778,0.6778,4000000.0
2009-08-14 00:39:00,0.6778,0.6778,0.6778,0.6778,8800000.0
2009-08-14 00:40:00,0.6778,0.6778,0.6778,0.6778,9600000.0
2009-08-14 00:41:00,0.6778,0.6778,0.67765,0.67765,12300000.0
2009-08-14 00:42:00,0.67765,0.67775,0.67765,0.6777,18000000.0
2009-08-14 00:43:00,0.6777,0.67785,0.6776,0.6777,20600000.0
2009-08-14 00:44:00,0.6777,0.6778,0.677,0.67735,31400000.0
2009-08-14 00:45:00,0.6775,0.6795,0.6775,0.67875,87600000.0
2009-08-14 00:46:00,0.67875,0.6792,0.6785,0.679,48400000.0
2009-08-14 00:47:00,0.67915,0.6792,0.6786,0.6789,26100000.0
2009-08-14 00:48:00,0.67895,0.67925,0.6788,0.67895,25000000.0
2009-08-14 00:49:00,0.67895,0.67895,0.6788,0.6788,112400000.0
2009-08-14 00:50:00,0.67885,0.6789,0.6788,0.6789,43300000.0
2009-08-14 00:51:00,0.6789,0.6789,0.67885,0.6789,16600000.0
2009-08-14 00:52:00,0.67885,0.67895,0.67885,0.67895,41800000.0
2009-08-14 00:53:00,0.67895,0.67895,0.67895,0.67895,21800000.0
2009-08-14 00:54:00,0.67895,0.679,0.67895,0.679,24000000.0
2009-08-14 00:55:00,0.679,0.679,0.679,0.679,3800000.0
2009-08-14 00:56:00,0.67895,0.679,0.67855,0.67855,239100000.0
2009-08-14 00:57:00,0.67855,0.6786,0.6784,0.6785,109100000.0
2009-08-14 00:58:00,0.6785,0.6786,0.6781,0.67845,154000000.0
2009-08-14 00:59:00,0.67845,0.6786,0.6782,0.6785,63800000.0
2009-08-14 01:00:00,0.6785,0.6785,0.67825,0.67825,63600000.0
2009-08-14 01:01:00,0.67825,0.6786,0.67825,0.6786,23200000.0
2009-08-14 01:02:00,0.6786,0.6786,0.6786,0.6786,1000000.0
2009-08-14 01:03:00,0.67865,0.67885,0.67865,0.6787,39700000.0
2009-08-14 01:04:00,0.6787,0.67875,0.6787,0.67875,13400000.0
2009-08-14 01:05:00,0.67875,0.67875,0.6787,0.67875,23000000.0
2009-08-14 01:06:00,0.6787,0.6788,0.6787,0.6788,10400000.0
2009-08-14 01:07:00,0.67853,0.67868,0.67843,0.67858,110400000.0
2009-08-14 01:08:00,0.67875,0.67885,0.67875,0.67885,14700000.0
2009-08-14 01:09:00,0.67863,0.67871,0.6785,0.67853,14400000.0
2009-08-14 01:10:00,0.6788,0.6788,0.6788,0.6788,5200000.0
2009-08-14 01:11:00,0.67885,0.6789,0.67885,0.67885,10200000.0
2009-08-14 01:12:00,0.6788,0.6788,0.67875,0.67875,20700000.0
2009-08-14 01:13:00,0.67875,0.6788,0.67875,0.67875,21200000.0
2009-08-14 01:14:00,0.6787,0.6787,0.6787,0.6787,4600000.0
2009-08-14 01:15:00,0.67875,0.67875,0.67875,0.67875,5500000.0
2009-08-14 01:16:00,0.67875,0.67885,0.67875,0.67885,16700000.0
2009-08-14 01:17:00,0.67868,0.67868,0.6782,0.67832,36700000.0
2009-08-14 01:18:00,0.67865,0.67872,0.67864,0.67867,11000000.0
2009-08-14 01:19:00,0.6788,0.6788,0.6788,0.6788,13000000.0
2009-08-14 01:20:00,0.67875,0.67875,0.6787,0.6787,25100000.0
2009-08-14 01:21:00,0.6787,0.6787,0.6787,0.6787,1000000.0
2009-08-14 01:22:00,0.6787,0.6787,0.6787,0.6787,1000000.0
2009-08-14 01:23:00,0.6787,0.6787,0.6787,0.6787,2000000.0
2009-08-14 01:24:00,0.6787,0.6787,0.67855,0.67855,8200000.0
2009-08-14 01:25:00,0.67855,0.67865,0.67855,0.6786,16300000.0
2009-08-14 01:26:00,0.67855,0.67855,0.67855,0.67855,6400000.0
2009-08-14 01:27:00,0.6784,0.6784,0.6782,0.67835,22200000.0
2009-08-14 01:28:00,0.6783,0.6783,0.6783,0.6783,4500000.0
2009-08-14 01:29:00,0.67825,0.67825,0.67825,0.67825,6800000.0
2009-08-14 01:30:00,0.6783,0.67855,0.67825,0.67835,66200000.0
2009-08-14 01:31:00,0.67835,0.67835,0.67805,0.6781,56900000.0
2009-08-14 01:32:00,0.6781,0.67815,0.6778,0.67795,67700000.0
2009-08-14 01:33:00,0.67795,0.67795,0.6779,0.6779,7200000.0
2009-08-14 01:34:00,0.678,0.678,0.67755,0.678,31200000.0
2009-08-14 01:35:00,0.6779,0.6781,0.6779,0.6781,27700000.0
2009-08-14 01:36:00,0.6781,0.67825,0.6781,0.6781,44100000.0
2009-08-14 01:37:00,0.6781,0.67845,0.6781,0.67845,67400000.0
2009-08-14 01:38:00,0.67845,0.67845,0.67845,0.67845,14400000.0
2009-08-14 01:39:00,0.67845,0.6785,0.67845,0.6785,9100000.0
2009-08-14 01:40:00,0.67845,0.67845,0.67845,0.67845,6400000.0
2009-08-14 01:41:00,0.6785,0.6786,0.6785,0.6786,8400000.0
2009-08-14 01:42:00,0.67855,0.6786,0.6785,0.6786,15200000.0
2009-08-14 01:43:00,0.67855,0.6791,0.67855,0.6791,10700000.0
2009-08-14 01:44:00,0.6792,0.6792,0.67885,0.67885,2700000.0
2009-08-14 01:45:00,0.67895,0.6793,0.6789,0.67925,185200000.0
2009-08-14 01:46:00,0.6793,0.6796,0.67925,0.6796,76300000.0
2009-08-14 01:47:00,0.67955,0.6797,0.6795,0.6796,22500000.0
2009-08-14 01:48:00,0.6796,0.6797,0.6794,0.6795,31700000.0
2009-08-14 01:49:00,0.6795,0.6795,0.67935,0.6794,24300000.0
2009-08-14 01:50:00,0.6793,0.6793,0.679,0.679,55200000.0
2009-08-14 01:51:00,0.679,0.679,0.6786,0.6789,59400000.0
2009-08-14 01:52:00,0.67885,0.67885,0.6784,0.6786,83500000.0
2009-08-14 01:53:00,0.67875,0.6791,0.67865,0.6791,56700000.0
2009-08-14 01:54:00,0.6791,0.6791,0.67905,0.67905,10200000.0
2009-08-14 01:55:00,0.67905,0.6792,0.67895,0.67895,25900000.0
2009-08-14 01:56:00,0.679,0.67905,0.6788,0.6788,72600000.0
2009-08-14 01:57:00,0.6788,0.67885,0.6788,0.67885,25900000.0
2009-08-14 01:58:00,0.6788,0.6788,0.6788,0.6788,13000000.0
2009-08-14 01:59:00,0.67848,0.67871,0.67843,0.67871,7000000.0
2009-08-14 02:00:00,0.6788,0.67885,0.6785,0.6785,42200000.0
2009-08-14 02:01:00,0.6785,0.6786,0.67835,0.6786,113300000.0
2009-08-14 02:02:00,0.6785,0.67875,0.6785,0.67875,38000000.0
2009-08-14 02:03:00,0.67875,0.6789,0.67875,0.6789,28900000.0
2009-08-14 02:04:00,0.6789,0.6789,0.6789,0.6789,6200000.0
2009-08-14 02:05:00,0.6789,0.67905,0.6789,0.67905,33600000.0
2009-08-14 02:06:00,0.67905,0.67905,0.67905,0.67905,8800000.0
2009-08-14 02:07:00,0.67905,0.67905,0.67905,0.67905,10600000.0
2009-08-14 02:08:00,0.67915,0.67915,0.67915,0.67915,4900000.0
2009-08-14 02:09:00,0.67925,0.67925,0.67925,0.67925,10800000.0
2009-08-14 02:10:00,0.6793,0.6793,0.6793,0.6793,22300000.0
2009-08-14 02:11:00,0.6793,0.67935,0.6793,0.67935,23100000.0
2009-08-14 02:12:00,0.6793,0.6794,0.6793,0.6794,14500000.0
2009-08-14 02:13:00,0.67945,0.67965,0.67945,0.67965,27000000.0
2009-08-14 02:14:00,0.67965,0.6802,0.67965,0.6801,76900000.0
2009-08-14 02:15:00,0.67985,0.68,0.67985,0.67995,92700000.0
2009-08-14 02:16:00,0.6799,0.68015,0.67985,0.68015,71700000.0
2009-08-14 02:17:00,0.6801,0.68015,0.68,0.68005,102300000.0
2009-08-14 02:18:00,0.6801,0.6806,0.6801,0.6804,74200000.0
2009-08-14 02:19:00,0.68035,0.68035,0.68015,0.6802,30200000.0
2009-08-14 02:20:00,0.68025,0.6803,0.6798,0.68025,265800000.0
2009-08-14 02:21:00,0.6803,0.6807,0.6803,0.68045,33000000.0
2009-08-14 02:22:00,0.68035,0.6806,0.6803,0.68055,66200000.0
2009-08-14 02:23:00,0.68075,0.6815,0.68075,0.68145,98200000.0
2009-08-14 02:24:00,0.68145,0.6815,0.6811,0.6811,46300000.0
2009-08-14 02:25:00,0.6811,0.6817,0.6811,0.6817,31900000.0
2009-08-14 02:26:00,0.6817,0.6817,0.68155,0.68155,19100000.0
2009-08-14 02:27:00,0.68145,0.6815,0.681,0.6815,152400000.0
2009-08-14 02:28:00,0.6814,0.6818,0.6814,0.6818,63000000.0
2009-08-14 02:29:00,0.68185,0.6819,0.68165,0.6819,33500000.0
2009-08-14 02:30:00,0.68185,0.68185,0.68185,0.68185,2700000.0
2009-08-14 02:31:00,0.6818,0.6818,0.68145,0.68165,67000000.0
2009-08-14 02:32:00,0.6816,0.6816,0.68155,0.6816,9000000.0
2009-08-14 02:33:00,0.68155,0.68175,0.68155,0.68175,14800000.0
2009-08-14 02:34:00,0.6817,0.6817,0.6817,0.6817,11700000.0
2009-08-14 02:35:00,0.6817,0.6817,0.6817,0.6817,3200000.0
2009-08-14 02:36:00,0.6817,0.6817,0.68145,0.68155,17700000.0
2009-08-14 02:37:00,0.6815,0.6815,0.6815,0.6815,4000000.0
2009-08-14 02:38:00,0.68139,0.6814,0.6812,0.6814,15100000.0
2009-08-14 02:39:00,0.6815,0.6815,0.6814,0.68145,18500000.0
2009-08-14 02:40:00,0.68145,0.6815,0.6814,0.6814,22900000.0
2009-08-14 02:41:00,0.6814,0.6816,0.6814,0.68145,32000000.0
2009-08-14 02:42:00,0.68145,0.68165,0.68145,0.68165,46200000.0
2009-08-14 02:43:00,0.68165,0.68165,0.68165,0.68165,2400000.0
2009-08-14 02:44:00,0.6816,0.6816,0.6813,0.68135,60300000.0
2009-08-14 02:45:00,0.6813,0.6816,0.68125,0.68145,57800000.0
2009-08-14 02:46:00,0.6814,0.6815,0.6814,0.6815,18900000.0
2009-08-14 02:47:00,0.6815,0.6815,0.68105,0.68105,90700000.0
2009-08-14 02:48:00,0.68105,0.68105,0.681,0.681,22900000.0
2009-08-14 02:49:00,0.6811,0.6811,0.6807,0.6807,108400000.0
2009-08-14 02:50:00,0.6808,0.6808,0.6807,0.6808,25000000.0
2009-08-14 02:51:00,0.68095,0.68095,0.6807,0.68085,44500000.0
2009-08-14 02:52:00,0.681,0.681,0.6808,0.68085,41500000.0
2009-08-14 02:53:00,0.68075,0.68095,0.6807,0.68085,33400000.0
2009-08-14 02:54:00,0.6808,0.6808,0.68065,0.68065,17900000.0
2009-08-14 02:55:00,0.68065,0.6808,0.68065,0.6807,32000000.0
2009-08-14 02:56:00,0.68065,0.68065,0.6805,0.6805,67800000.0
2009-08-14 02:57:00,0.6805,0.6808,0.68045,0.6807,67600000.0
2009-08-14 02:58:00,0.6807,0.6808,0.68065,0.6808,43300000.0
2009-08-14 02:59:00,0.6808,0.68135,0.6808,0.68105,128200000.0
2009-08-14 03:00:00,0.68093,0.68093,0.68093,0.68093,8500000.0
2009-08-14 03:01:00,0.68105,0.68145,0.681,0.6814,54700000.0
2009-08-14 03:02:00,0.6814,0.68205,0.6814,0.68205,89800000.0
2009-08-14 03:03:00,0.68205,0.68305,0.682,0.68235,150900000.0
2009-08-14 03:04:00,0.68235,0.68255,0.68225,0.6823,38000000.0
2009-08-14 03:05:00,0.6823,0.6826,0.6823,0.6826,56200000.0
2009-08-14 03:06:00,0.68255,0.68255,0.68235,0.6824,42500000.0
2009-08-14 03:07:00,0.68245,0.68245,0.6823,0.6823,21100000.0
2009-08-14 03:08:00,0.6822,0.6822,0.6819,0.6821,37700000.0
2009-08-14 03:09:00,0.682,0.682,0.682,0.682,10000000.0
2009-08-14 03:10:00,0.682,0.682,0.6818,0.68185,18800000.0
2009-08-14 03:11:00,0.68185,0.68205,0.6818,0.6818,24100000.0
2009-08-14 03:12:00,0.6818,0.682,0.6818,0.6818,14000000.0
2009-08-14 03:13:00,0.68185,0.68185,0.6817,0.6818,52500000.0
2009-08-14 03:14:00,0.6817,0.6817,0.68135,0.68135,21400000.0
2009-08-14 03:15:00,0.68135,0.68135,0.6813,0.68135,42200000.0
2009-08-14 03:16:00,0.68135,0.68135,0.68125,0.68125,27300000.0
2009-08-14 03:17:00,0.68125,0.6815,0.6812,0.68135,38000000.0
2009-08-14 03:18:00,0.6813,0.6815,0.6813,0.6814,58400001.0
2009-08-14 03:19:00,0.6814,0.6814,0.6814,0.6814,31100000.0
2009-08-14 03:20:00,0.6814,0.6816,0.6814,0.6816,12000000.0
2009-08-14 03:21:00,0.6816,0.6816,0.68155,0.6816,20300000.0
2009-08-14 03:22:00,0.68155,0.68155,0.6815,0.6815,15800000.0
2009-08-14 03:23:00,0.6815,0.68155,0.68135,0.68135,23600000.0
2009-08-14 03:24:00,0.6812,0.6812,0.68115,0.68115,5600000.0
2009-08-14 03:25:00,0.68135,0.68135,0.68135,0.68135,4800000.0
2009-08-14 03:26:00,0.6815,0.6815,0.6814,0.68145,58600000.0
2009-08-14 03:27:00,0.68145,0.6815,0.68145,0.6815,20500000.0
2009-08-14 03:28:00,0.6815,0.6815,0.68145,0.68145,18600000.0
2009-08-14 03:29:00,0.68145,0.68145,0.6814,0.68145,26600000.0
2009-08-14 03:30:00,0.68145,0.68145,0.68145,0.68145,8600000.0
2009-08-14 03:31:00,0.68145,0.68155,0.6814,0.68145,46200000.0
2009-08-14 03:32:00,0.68145,0.68145,0.68145,0.68145,17700000.0
2009-08-14 03:33:00,0.68145,0.68145,0.68145,0.68145,1600000.0
2009-08-14 03:34:00,0.68145,0.68145,0.68145,0.68145,2000000.0
2009-08-14 03:35:00,0.6814,0.68145,0.68135,0.68135,31300000.0
2009-08-14 03:36:00,0.6814,0.68155,0.68135,0.68145,36600000.0
2009-08-14 03:37:00,0.68145,0.68155,0.68145,0.68145,48300000.0
2009-08-14 03:38:00,0.6814,0.6814,0.6811,0.6811,40400000.0
2009-08-14 03:39:00,0.6811,0.68115,0.68105,0.6811,42600000.0
2009-08-14 03:40:00,0.68105,0.6811,0.68105,0.6811,4300000.0
2009-08-14 03:41:00,0.68105,0.68105,0.68105,0.68105,1000000.0
2009-08-14 03:42:00,0.681,0.681,0.6806,0.6809,42000000.0
2009-08-14 03:43:00,0.6809,0.68095,0.68085,0.68085,22000000.0
2009-08-14 03:44:00,0.6808,0.681,0.6807,0.6809,26400000.0
2009-08-14 03:45:00,0.6807,0.6807,0.6807,0.6807,3800000.0
2009-08-14 03:46:00,0.68041,0.68067,0.68041,0.68067,21400000.0
2009-08-14 03:47:00,0.68065,0.6807,0.68065,0.6807,19000000.0
2009-08-14 03:48:00,0.6808,0.68085,0.6808,0.68085,9100000.0
2009-08-14 03:49:00,0.68085,0.68125,0.68085,0.68125,47300000.0
2009-08-14 03:50:00,0.6813,0.6815,0.6811,0.6811,41600000.0
2009-08-14 03:51:00,0.6811,0.68145,0.68105,0.6812,79600000.0
2009-08-14 03:52:00,0.6812,0.68165,0.68115,0.68145,79500000.0
2009-08-14 03:53:00,0.68135,0.6816,0.68115,0.68155,47200000.0
2009-08-14 03:54:00,0.6815,0.68155,0.68145,0.68145,9800000.0
2009-08-14 03:55:00,0.68145,0.6815,0.6814,0.68145,23200000.0
2009-08-14 03:56:00,0.68145,0.68165,0.6813,0.68145,54200000.0
2009-08-14 03:57:00,0.68145,0.68155,0.68145,0.68155,9100000.0
2009-08-14 03:58:00,0.68155,0.6816,0.68155,0.68155,6000000.0
2009-08-14 03:59:00,0.68155,0.6817,0.6815,0.6815,53400000.0
2009-08-14 04:00:00,0.6815,0.6815,0.68095,0.68125,51200000.0
2009-08-14 04:01:00,0.68125,0.68125,0.6805,0.6805,108500000.0
2009-08-14 04:02:00,0.6805,0.6805,0.6799,0.68035,181400000.0
2009-08-14 04:03:00,0.68035,0.68045,0.6803,0.68035,58400000.0
2009-08-14 04:04:00,0.68045,0.6806,0.6804,0.6804,76400000.0
2009-08-14 04:05:00,0.6804,0.68045,0.6804,0.68045,26000000.0
2009-08-14 04:06:00,0.68045,0.68045,0.68025,0.6804,126800000.0
2009-08-14 04:07:00,0.6804,0.6804,0.6804,0.6804,2000000.0
2009-08-14 04:08:00,0.6804,0.681,0.6804,0.68075,112600000.0
2009-08-14 04:09:00,0.6809,0.68095,0.68075,0.68075,13100000.0
2009-08-14 04:10:00,0.68075,0.68115,0.68075,0.6811,139000000.0
2009-08-14 04:11:00,0.6811,0.68115,0.6811,0.68115,33100000.0
2009-08-14 04:12:00,0.6811,0.6811,0.6806,0.6806,71100000.0
2009-08-14 04:13:00,0.6806,0.6806,0.6806,0.6806,3000000.0
2009-08-14 04:14:00,0.68055,0.6806,0.68055,0.6806,16000000.0
2009-08-14 04:15:00,0.6806,0.68065,0.68055,0.6806,22300000.0
2009-08-14 04:16:00,0.68047,0.68055,0.68045,0.68047,15400000.0
2009-08-14 04:17:00,0.68065,0.6807,0.68065,0.6807,5900000.0
2009-08-14 04:18:00,0.68065,0.68065,0.68065,0.68065,6400000.0
2009-08-14 04:19:00,0.6806,0.6806,0.6802,0.6802,48500000.0
2009-08-14 04:20:00,0.6802,0.6802,0.68015,0.68015,6500000.0
2009-08-14 04:21:00,0.68015,0.6803,0.67995,0.6803,51600000.0
2009-08-14 04:22:00,0.68025,0.68025,0.68005,0.68015,32000000.0
2009-08-14 04:23:00,0.67993,0.67998,0.6799,0.6799,8000000.0
2009-08-14 04:24:00,0.68,0.6802,0.67985,0.6802,69200000.0
2009-08-14 04:25:00,0.68,0.6802,0.68,0.68,35400000.0
2009-08-14 04:26:00,0.67995,0.67995,0.67995,0.67995,13200000.0
2009-08-14 04:27:00,0.68,0.68025,0.68,0.6802,22700000.0
2009-08-14 04:28:00,0.6802,0.6804,0.6802,0.6804,18400000.0
2009-08-14 04:29:00,0.68035,0.68035,0.68035,0.68035,1600000.0
2009-08-14 04:30:00,0.6803,0.6803,0.6803,0.6803,25200000.0
2009-08-14 04:31:00,0.68035,0.68035,0.6798,0.6798,30700000.0
2009-08-14 04:32:00,0.67975,0.67975,0.67965,0.67965,61300000.0
2009-08-14 04:33:00,0.6796,0.6797,0.6796,0.67965,43500000.0
2009-08-14 04:34:00,0.67965,0.67975,0.6792,0.67975,118100000.0
2009-08-14 04:35:00,0.6797,0.67975,0.6797,0.67975,8000000.0
2009-08-14 04:36:00,0.67965,0.6798,0.6796,0.6798,37000000.0
2009-08-14 04:37:00,0.6798,0.67985,0.67975,0.67985,17000000.0
2009-08-14 04:38:00,0.67962,0.67962,0.67924,0.67947,29100000.0
2009-08-14 04:39:00,0.68005,0.6801,0.68005,0.6801,6100000.0
2009-08-14 04:40:00,0.68005,0.6803,0.68005,0.68005,48500000.0
2009-08-14 04:41:00,0.68005,0.68025,0.68005,0.68025,8900000.0
2009-08-14 04:42:00,0.68015,0.68015,0.68015,0.68015,4800000.0
2009-08-14 04:43:00,0.6801,0.6802,0.6801,0.6802,11800000.0
2009-08-14 04:44:00,0.6801,0.68025,0.6801,0.68025,15600000.0
2009-08-14 04:45:00,0.6802,0.6802,0.6802,0.6802,1600000.0
2009-08-14 04:46:00,0.67987,0.67995,0.67976,0.67983,40400000.0
2009-08-14 04:47:00,0.6801,0.6801,0.6801,0.6801,7600000.0
2009-08-14 04:48:00,0.6801,0.6801,0.6801,0.6801,1000000.0
2009-08-14 04:49:00,0.6801,0.6801,0.68,0.6801,9600000.0
2009-08-14 04:50:00,0.68,0.68,0.6798,0.67995,18100000.0
2009-08-14 04:51:00,0.67985,0.67985,0.67985,0.67985,4800000.0
2009-08-14 04:52:00,0.67985,0.67985,0.6798,0.6798,4700000.0
2009-08-14 04:53:00,0.6794,0.67972,0.6794,0.67954,19100000.0
2009-08-14 04:54:00,0.6798,0.6798,0.6798,0.6798,1000000.0
2009-08-14 04:55:00,0.67975,0.6798,0.67975,0.6798,6200000.0
2009-08-14 04:56:00,0.67975,0.6798,0.67975,0.6798,10600000.0
2009-08-14 04:57:00,0.6798,0.6798,0.6798,0.6798,5000000.0
2009-08-14 04:58:00,0.6798,0.6798,0.67945,0.67945,31100000.0
2009-08-14 04:59:00,0.67945,0.6795,0.67935,0.6795,12000000.0
2009-08-14 05:00:00,0.6794,0.6795,0.67935,0.6795,6000000.0
2009-08-14 05:01:00,0.6794,0.6794,0.6794,0.6794,2000000.0
2009-08-14 05:02:00,0.6794,0.6794,0.6794,0.6794,6000000.0
2009-08-14 05:03:00,0.6793,0.6794,0.6793,0.6794,6000000.0
2009-08-14 05:04:00,0.6794,0.67955,0.6794,0.6794,17200000.0
2009-08-14 05:05:00,0.6794,0.6795,0.6794,0.6795,10800000.0
2009-08-14 05:06:00,0.6794,0.6794,0.6794,0.6794,5000000.0
2009-08-14 05:07:00,0.6794,0.6794,0.6794,0.6794,12400000.0
2009-08-14 05:08:00,0.67955,0.67955,0.67935,0.67935,5700000.0
2009-08-14 05:09:00,0.67935,0.67965,0.6792,0.67965,28400000.0
2009-08-14 05:10:00,0.67965,0.67965,0.67955,0.67955,3400000.0
2009-08-14 05:11:00,0.6796,0.6796,0.6791,0.67925,38500000.0
2009-08-14 05:12:00,0.6794,0.67945,0.6794,0.67945,15000000.0
2009-08-14 05:13:00,0.6795,0.6795,0.6794,0.6795,15400000.0
2009-08-14 05:14:00,0.6795,0.6796,0.6792,0.67935,45800000.0
2009-08-14 05:15:00,0.67935,0.67935,0.6793,0.6793,6000000.0
2009-08-14 05:16:00,0.6793,0.6793,0.6791,0.6792,17000000.0
2009-08-14 05:17:00,0.6792,0.6792,0.67905,0.6791,29300000.0
2009-08-14 05:18:00,0.6791,0.6792,0.6791,0.67915,6800000.0
2009-08-14 05:19:00,0.67897,0.67907,0.67897,0.67905,15300000.0
2009-08-14 05:20:00,0.6791,0.6791,0.67905,0.6791,20200000.0
2009-08-14 05:21:00,0.6791,0.6791,0.67905,0.67905,4700000.0
2009-08-14 05:22:00,0.67905,0.6792,0.67905,0.6792,10000000.0
2009-08-14 05:23:00,0.6792,0.6792,0.679,0.67905,28400000.0
2009-08-14 05:24:00,0.67905,0.6793,0.67905,0.6793,17100000.0
2009-08-14 05:25:00,0.67935,0.67935,0.67935,0.67935,1000000.0
2009-08-14 05:26:00,0.6793,0.6793,0.6793,0.6793,7200000.0
2009-08-14 05:27:00,0.6793,0.6793,0.6793,0.6793,2400000.0
2009-08-14 05:28:00,0.67925,0.67925,0.679,0.679,41300000.0
2009-08-14 05:29:00,0.67895,0.679,0.67895,0.679,10000000.0
2009-08-14 05:30:00,0.679,0.67905,0.679,0.67905,3000000.0
2009-08-14 05:31:00,0.679,0.67915,0.67895,0.67915,21400000.0
2009-08-14 05:32:00,0.6791,0.6791,0.6791,0.6791,2000000.0
2009-08-14 05:33:00,0.67915,0.67915,0.6791,0.6791,2000000.0
2009-08-14 05:34:00,0.679,0.679,0.679,0.679,6800000.0
2009-08-14 05:35:00,0.67878,0.67887,0.67864,0.67874,56700000.0
2009-08-14 05:36:00,0.679,0.679,0.679,0.679,3400000.0
2009-08-14 05:37:00,0.67925,0.6794,0.67925,0.6794,15000000.0
2009-08-14 05:38:00,0.67935,0.67935,0.67915,0.67915,10000000.0
2009-08-14 05:39:00,0.67905,0.67905,0.67885,0.67885,19700000.0
2009-08-14 05:40:00,0.6788,0.67885,0.6784,0.6784,75100000.0
2009-08-14 05:41:00,0.6784,0.6784,0.67835,0.67835,4000000.0
2009-08-14 05:42:00,0.67835,0.6784,0.67815,0.67815,20400000.0
2009-08-14 05:43:00,0.67815,0.6782,0.67805,0.67805,24600000.0
2009-08-14 05:44:00,0.6782,0.6784,0.6782,0.67835,33000000.0
2009-08-14 05:45:00,0.67835,0.67855,0.67825,0.67855,27400000.0
2009-08-14 05:46:00,0.67855,0.67875,0.67855,0.67875,39700000.0
2009-08-14 05:47:00,0.67875,0.679,0.67875,0.67885,32600000.0
2009-08-14 05:48:00,0.6788,0.6788,0.6788,0.6788,8000000.0
2009-08-14 05:49:00,0.6788,0.6788,0.6788,0.6788,9000000.0
2009-08-14 05:50:00,0.6788,0.6788,0.6788,0.6788,5000000.0
2009-08-14 05:51:00,0.6788,0.6788,0.6788,0.6788,2000000.0
2009-08-14 05:52:00,0.6788,0.6788,0.6788,0.6788,2000000.0
2009-08-14 05:53:00,0.6788,0.67905,0.6788,0.67905,23300000.0
2009-08-14 05:54:00,0.6789,0.67894,0.67872,0.67886,191200000.0
2009-08-14 05:55:00,0.67895,0.67915,0.67895,0.67905,29000000.0
2009-08-14 05:56:00,0.67905,0.67905,0.67905,0.67905,1000000.0
2009-08-14 05:57:00,0.67895,0.67895,0.6788,0.6789,15400000.0
2009-08-14 05:58:00,0.67895,0.67905,0.67895,0.67905,3100000.0
2009-08-14 05:59:00,0.67895,0.679,0.6788,0.6789,7000000.0
2009-08-14 06:00:00,0.6789,0.6789,0.67875,0.6789,5000000.0
2009-08-14 06:01:00,0.67875,0.67895,0.67875,0.67895,13400000.0
2009-08-14 06:02:00,0.67885,0.67885,0.67885,0.67885,9800000.0
2009-08-14 06:03:00,0.67885,0.67895,0.67885,0.67895,18200000.0
2009-08-14 06:04:00,0.67895,0.67905,0.6789,0.67905,19400000.0
2009-08-14 06:05:00,0.6791,0.67915,0.67905,0.6791,20000000.0
2009-08-14 06:06:00,0.67915,0.67945,0.67915,0.67945,29500000.0
2009-08-14 06:07:00,0.67945,0.6795,0.6793,0.6795,12500000.0
2009-08-14 06:08:00,0.6794,0.67955,0.67925,0.67955,34200000.0
2009-08-14 06:09:00,0.67955,0.6797,0.67955,0.6797,8700000.0
2009-08-14 06:10:00,0.6797,0.6797,0.6792,0.67935,14900000.0
2009-08-14 06:11:00,0.6794,0.6795,0.67915,0.67915,27100000.0
2009-08-14 06:12:00,0.6792,0.6794,0.67915,0.6792,55200000.0
2009-08-14 06:13:00,0.6792,0.6792,0.67915,0.67915,6200000.0
2009-08-14 06:14:00,0.67915,0.67915,0.6787,0.6787,38300000.0
2009-08-14 06:15:00,0.67875,0.67885,0.6787,0.6788,45000000.0
2009-08-14 06:16:00,0.6787,0.6787,0.6787,0.6787,7600000.0
2009-08-14 06:17:00,0.67844,0.67856,0.67829,0.67845,102400000.0
2009-08-14 06:18:00,0.67875,0.67875,0.67875,0.67875,2400000.0
2009-08-14 06:19:00,0.67875,0.67885,0.67875,0.67885,7200000.0
2009-08-14 06:20:00,0.6789,0.67915,0.6789,0.679,52200000.0
2009-08-14 06:21:00,0.67905,0.67905,0.67905,0.67905,10800000.0
2009-08-14 06:22:00,0.67865,0.67899,0.67838,0.67872,189200000.0
2009-08-14 06:23:00,0.679,0.679,0.679,0.679,4200000.0
2009-08-14 06:24:00,0.679,0.67905,0.679,0.67905,7600000.0
2009-08-14 06:25:00,0.6791,0.67925,0.6791,0.67925,16200000.0
2009-08-14 06:26:00,0.6792,0.6792,0.6791,0.6792,22000000.0
2009-08-14 06:27:00,0.67915,0.67915,0.679,0.679,12000000.0
2009-08-14 06:28:00,0.679,0.679,0.67855,0.67875,33500000.0
2009-08-14 06:29:00,0.67875,0.67905,0.67875,0.67895,75800000.0
2009-08-14 06:30:00,0.67878,0.67919,0.67859,0.67859,73200000.0
2009-08-14 06:31:00,0.67895,0.67905,0.67895,0.67905,14000000.0
2009-08-14 06:32:00,0.67905,0.67905,0.67905,0.67905,7600000.0
2009-08-14 06:33:00,0.67905,0.6791,0.67905,0.6791,9600000.0
2009-08-14 06:34:00,0.6791,0.67945,0.67905,0.67945,39700000.0
2009-08-14 06:35:00,0.6795,0.67955,0.67945,0.67955,25000000.0
2009-08-14 06:36:00,0.67955,0.67965,0.67955,0.6796,13100000.0
2009-08-14 06:37:00,0.67955,0.67965,0.67955,0.67965,14500000.0
2009-08-14 06:38:00,0.67955,0.67955,0.6795,0.6795,16000000.0
2009-08-14 06:39:00,0.67913,0.67943,0.67913,0.67931,25600000.0
2009-08-14 06:40:00,0.67955,0.68005,0.67955,0.67985,41500000.0
2009-08-14 06:41:00,0.68005,0.68005,0.6795,0.6795,15600000.0
2009-08-14 06:42:00,0.6795,0.6795,0.6795,0.6795,2000000.0
2009-08-14 06:43:00,0.6795,0.67975,0.6795,0.67975,10600000.0
2009-08-14 06:44:00,0.6797,0.6797,0.6797,0.6797,2000000.0
2009-08-14 06:45:00,0.67965,0.6798,0.67965,0.67975,79700000.0
2009-08-14 06:46:00,0.67975,0.67975,0.67975,0.67975,4300000.0
2009-08-14 06:47:00,0.67975,0.67995,0.67975,0.6798,10400000.0
2009-08-14 06:48:00,0.6797,0.6797,0.6795,0.67955,15500000.0
2009-08-14 06:49:00,0.6796,0.6796,0.6796,0.6796,2000000.0
2009-08-14 06:50:00,0.67955,0.6796,0.6795,0.6796,14800000.0
2009-08-14 06:51:00,0.6795,0.67965,0.6795,0.67965,9400000.0
2009-08-14 06:52:00,0.6797,0.6798,0.67955,0.67955,37700000.0
2009-08-14 06:53:00,0.67955,0.67965,0.67955,0.67965,6500000.0
2009-08-14 06:54:00,0.6796,0.67965,0.6796,0.6796,16200000.0
2009-08-14 06:55:00,0.6796,0.6798,0.6796,0.6798,40300000.0
2009-08-14 06:56:00,0.67975,0.67975,0.6796,0.6796,20100000.0
2009-08-14 06:57:00,0.67955,0.67955,0.67945,0.67955,16600000.0
2009-08-14 06:58:00,0.67945,0.67965,0.67945,0.6795,25900000.0
2009-08-14 06:59:00,0.6795,0.6795,0.67885,0.67885,31800000.0
2009-08-14 07:00:00,0.67885,0.6789,0.67865,0.6787,27800000.0
2009-08-14 07:01:00,0.6787,0.6787,0.6787,0.6787,6200000.0
2009-08-14 07:02:00,0.67857,0.67872,0.67852,0.67872,56700000.0
2009-08-14 07:03:00,0.6788,0.6788,0.6788,0.6788,6200000.0
2009-08-14 07:04:00,0.679,0.679,0.6788,0.6788,13400000.0
2009-08-14 07:05:00,0.67865,0.67865,0.6782,0.67845,42500000.0
2009-08-14 07:06:00,0.67845,0.67855,0.67845,0.67845,30500000.0
2009-08-14 07:07:00,0.67845,0.6787,0.67845,0.6787,40000000.0
2009-08-14 07:08:00,0.6787,0.6787,0.6787,0.6787,2000000.0
2009-08-14 07:09:00,0.6788,0.6788,0.6787,0.67875,12700000.0
2009-08-14 07:10:00,0.6788,0.67915,0.6788,0.67915,39700000.0
2009-08-14 07:11:00,0.6791,0.6791,0.6791,0.6791,1000000.0
2009-08-14 07:12:00,0.6792,0.6794,0.67915,0.6793,10600000.0
2009-08-14 07:13:00,0.6794,0.6797,0.6794,0.67965,13700000.0
2009-08-14 07:14:00,0.67965,0.67965,0.67965,0.67965,3000000.0
2009-08-14 07:15:00,0.67965,0.67965,0.67935,0.67935,92400000.0
2009-08-14 07:16:00,0.6794,0.6794,0.6794,0.6794,4100000.0
2009-08-14 07:17:00,0.6794,0.6794,0.6794,0.6794,2000000.0
2009-08-14 07:18:00,0.67905,0.67924,0.67896,0.67915,66000000.0
2009-08-14 07:19:00,0.67907,0.67934,0.67907,0.67908,102600000.0
2009-08-14 07:20:00,0.6794,0.6794,0.6794,0.6794,1600000.0
2009-08-14 07:21:00,0.6794,0.6795,0.67935,0.6795,29900000.0
2009-08-14 07:22:00,0.67945,0.67945,0.67945,0.67945,5000000.0
2009-08-14 07:23:00,0.67945,0.67945,0.6787,0.67895,80500000.0
2009-08-14 07:24:00,0.67895,0.67905,0.67895,0.67905,44800000.0
2009-08-14 07:25:00,0.67905,0.67905,0.679,0.67905,24000000.0
2009-08-14 07:26:00,0.6789,0.67902,0.6789,0.679,61700000.0
2009-08-14 07:27:00,0.67905,0.67905,0.67885,0.67885,43200000.0
2009-08-14 07:28:00,0.67885,0.6789,0.67885,0.6789,15700000.0
2009-08-14 07:29:00,0.679,0.6793,0.67885,0.679,123800000.0
2009-08-14 07:30:00,0.67905,0.67905,0.67885,0.67885,76100000.0
2009-08-14 07:31:00,0.67885,0.679,0.67885,0.6789,25300000.0
2009-08-14 07:32:00,0.6789,0.67915,0.6787,0.6789,145600000.0
2009-08-14 07:33:00,0.6789,0.6789,0.6789,0.6789,5600000.0
2009-08-14 07:34:00,0.6789,0.679,0.6788,0.6788,25100000.0
2009-08-14 07:35:00,0.6788,0.6788,0.6788,0.6788,13900000.0
2009-08-14 07:36:00,0.6788,0.6788,0.6788,0.6788,7600000.0
2009-08-14 07:37:00,0.6788,0.6788,0.6788,0.6788,3600000.0
2009-08-14 07:38:00,0.67875,0.67875,0.67838,0.67853,67300000.0
2009-08-14 07:39:00,0.67865,0.67877,0.6785,0.67872,81000000.0
2009-08-14 07:40:00,0.67895,0.6792,0.67895,0.67915,18800000.0
2009-08-14 07:41:00,0.6792,0.6795,0.6791,0.6794,107300000.0
2009-08-14 07:42:00,0.67945,0.67965,0.67945,0.67965,64100000.0
2009-08-14 07:43:00,0.67975,0.67975,0.6795,0.67965,50900000.0
2009-08-14 07:44:00,0.6796,0.67965,0.6796,0.67965,17300000.0
2009-08-14 07:45:00,0.6797,0.6798,0.6797,0.67975,11400000.0
2009-08-14 07:46:00,0.67975,0.6798,0.67975,0.6798,22800000.0
2009-08-14 07:47:00,0.68,0.68,0.67955,0.6796,47900000.0
2009-08-14 07:48:00,0.6797,0.68,0.67965,0.68,16400000.0
2009-08-14 07:49:00,0.68,0.68,0.6796,0.6797,13800000.0
2009-08-14 07:50:00,0.67965,0.6799,0.67965,0.6797,37100000.0
2009-08-14 07:51:00,0.67965,0.67985,0.67965,0.67985,18900000.0
2009-08-14 07:52:00,0.67985,0.67985,0.6793,0.6793,26000000.0
2009-08-14 07:53:00,0.67907,0.67965,0.67892,0.67944,72100000.0
2009-08-14 07:54:00,0.6793,0.6793,0.6793,0.6793,2000000.0
2009-08-14 07:55:00,0.6793,0.6793,0.6793,0.6793,3000000.0
2009-08-14 07:56:00,0.6793,0.67985,0.6793,0.67985,78600000.0
2009-08-14 07:57:00,0.67985,0.6799,0.6795,0.6795,60300000.0
2009-08-14 07:58:00,0.67945,0.67945,0.67945,0.67945,2400000.0
2009-08-14 07:59:00,0.67945,0.67945,0.67945,0.67945,23200000.0
2009-08-14 08:00:00,0.67945,0.6797,0.67925,0.67925,24200000.0
2009-08-14 08:01:00,0.67945,0.67965,0.67945,0.67965,26100000.0
2009-08-14 08:02:00,0.67965,0.67965,0.67945,0.67945,23000000.0
2009-08-14 08:03:00,0.67945,0.67945,0.6791,0.6791,66800000.0
2009-08-14 08:04:00,0.6791,0.6792,0.67905,0.6792,18800000.0
2009-08-14 08:05:00,0.6792,0.6792,0.6792,0.6792,3800000.0
2009-08-14 08:06:00,0.67915,0.67915,0.6789,0.6789,27000000.0
2009-08-14 08:07:00,0.67885,0.67885,0.67865,0.67865,14600000.0
2009-08-14 08:08:00,0.67865,0.67865,0.67865,0.67865,12400000.0
2009-08-14 08:09:00,0.67865,0.67895,0.67865,0.67895,82400000.0
2009-08-14 08:10:00,0.67895,0.67905,0.67895,0.679,14200000.0
2009-08-14 08:11:00,0.6792,0.67925,0.679,0.67905,93200000.0
2009-08-14 08:12:00,0.67905,0.67915,0.67905,0.67915,5800000.0
2009-08-14 08:13:00,0.679,0.679,0.679,0.679,6400000.0
2009-08-14 08:14:00,0.6789,0.679,0.67867,0.67867,109200000.0
2009-08-14 08:15:00,0.679,0.67905,0.679,0.67905,21100000.0
2009-08-14 08:16:00,0.67915,0.67915,0.67895,0.67895,25300000.0
2009-08-14 08:17:00,0.67895,0.67895,0.67855,0.67895,85300000.0
2009-08-14 08:18:00,0.679,0.6792,0.67895,0.67895,106800000.0
2009-08-14 08:19:00,0.6791,0.67935,0.6789,0.67915,162800000.0
2009-08-14 08:20:00,0.67915,0.67915,0.67915,0.67915,6200000.0
2009-08-14 08:21:00,0.67915,0.67985,0.67915,0.67985,46600000.0
2009-08-14 08:22:00,0.67985,0.6801,0.67985,0.67985,37800000.0
2009-08-14 08:23:00,0.6798,0.6798,0.6797,0.67975,66400000.0
2009-08-14 08:24:00,0.67975,0.67975,0.67965,0.67975,58000000.0
2009-08-14 08:25:00,0.67975,0.67975,0.67975,0.67975,4900000.0
2009-08-14 08:26:00,0.67975,0.67975,0.67975,0.67975,2400000.0
2009-08-14 08:27:00,0.67975,0.67985,0.67975,0.6798,40600000.0
2009-08-14 08:28:00,0.6798,0.67985,0.67975,0.67985,34200000.0
2009-08-14 08:29:00,0.67929,0.67969,0.67927,0.67958,136000000.0
2009-08-14 08:30:00,0.68,0.68005,0.6798,0.67995,56400000.0
2009-08-14 08:31:00,0.67995,0.68025,0.67995,0.68025,35400000.0
2009-08-14 08:32:00,0.68035,0.68055,0.68035,0.68045,24000000.0
2009-08-14 08:33:00,0.68045,0.68045,0.68045,0.68045,7200000.0
2009-08-14 08:34:00,0.68045,0.68045,0.67975,0.67985,142400000.0
2009-08-14 08:35:00,0.67985,0.6799,0.67985,0.6799,15500000.0
2009-08-14 08:36:00,0.6799,0.6799,0.6799,0.6799,8000000.0
2009-08-14 08:37:00,0.6799,0.68005,0.67985,0.67985,75100000.0
2009-08-14 08:38:00,0.67985,0.68005,0.67985,0.67995,68700000.0
2009-08-14 08:39:00,0.67995,0.68005,0.67995,0.68005,65700000.0
2009-08-14 08:40:00,0.68005,0.68025,0.68005,0.6802,49900000.0
2009-08-14 08:41:00,0.68015,0.68015,0.6798,0.6798,139200000.0
2009-08-14 08:42:00,0.67975,0.6799,0.67975,0.67975,37600000.0
2009-08-14 08:43:00,0.67975,0.67975,0.67945,0.67945,14800000.0
2009-08-14 08:44:00,0.67945,0.67945,0.67945,0.67945,13000000.0
2009-08-14 08:45:00,0.6795,0.67965,0.6795,0.67965,73600000.0
2009-08-14 08:46:00,0.6797,0.6797,0.6797,0.6797,23800000.0
2009-08-14 08:47:00,0.6797,0.6797,0.6796,0.6796,63000000.0
2009-08-14 08:48:00,0.67955,0.67955,0.6795,0.6795,24000000.0
2009-08-14 08:49:00,0.6795,0.68015,0.6795,0.68005,100000000.0
2009-08-14 08:50:00,0.68005,0.6801,0.67995,0.68,88200000.0
2009-08-14 08:51:00,0.67995,0.67995,0.6798,0.67995,341600000.0
2009-08-14 08:52:00,0.6799,0.67995,0.67965,0.67965,176400000.0
2009-08-14 08:53:00,0.67965,0.67985,0.67965,0.67985,44000000.0
2009-08-14 08:54:00,0.67985,0.6799,0.67985,0.6799,55200000.0
2009-08-14 08:55:00,0.67995,0.6804,0.6799,0.68035,143200000.0
2009-08-14 08:56:00,0.6804,0.68055,0.6799,0.6799,187600000.0
2009-08-14 08:57:00,0.67985,0.68025,0.67985,0.68025,50000000.0
2009-08-14 08:58:00,0.68025,0.68055,0.68005,0.68045,161800000.0
2009-08-14 08:59:00,0.68045,0.68065,0.68045,0.6805,161700001.0
2009-08-14 09:00:00,0.68055,0.68065,0.6802,0.68025,261000001.0
2009-08-14 09:01:00,0.6802,0.6806,0.6802,0.68035,187400000.0
2009-08-14 09:02:00,0.68035,0.6805,0.68035,0.68045,183900000.0
2009-08-14 09:03:00,0.68035,0.68035,0.68035,0.68035,35300000.0
2009-08-14 09:04:00,0.68035,0.68035,0.6802,0.6803,41600000.0
2009-08-14 09:05:00,0.68045,0.6805,0.68025,0.6804,80300000.0
2009-08-14 09:06:00,0.68035,0.6805,0.6802,0.6802,116100000.0
2009-08-14 09:07:00,0.6802,0.6804,0.67995,0.6801,81000000.0
2009-08-14 09:08:00,0.6801,0.68015,0.6797,0.6798,58100000.0
2009-08-14 09:09:00,0.6798,0.68015,0.67965,0.68015,66200000.0
2009-08-14 09:10:00,0.6801,0.68015,0.68005,0.68015,53100000.0
2009-08-14 09:11:00,0.68015,0.6803,0.68005,0.68025,95500000.0
2009-08-14 09:12:00,0.68025,0.68025,0.67975,0.67975,50500000.0
2009-08-14 09:13:00,0.67975,0.67975,0.6794,0.67955,69100000.0
2009-08-14 09:14:00,0.67955,0.67975,0.67945,0.6795,100100000.0
2009-08-14 09:15:00,0.67945,0.67945,0.6791,0.67915,137300000.0
2009-08-14 09:16:00,0.6792,0.67925,0.679,0.679,200000000.0
2009-08-14 09:17:00,0.67905,0.6792,0.67895,0.67895,195100000.0
2009-08-14 09:18:00,0.67875,0.6791,0.67865,0.67875,201700000.0
2009-08-14 09:19:00,0.67875,0.67905,0.67865,0.6788,73600000.0
2009-08-14 09:20:00,0.67875,0.6789,0.6786,0.6788,133000000.0
2009-08-14 09:21:00,0.67875,0.67915,0.67875,0.6791,152800000.0
2009-08-14 09:22:00,0.6791,0.6792,0.67905,0.6791,41500000.0
2009-08-14 09:23:00,0.6792,0.6792,0.67905,0.6792,73100000.0
2009-08-14 09:24:00,0.6792,0.67955,0.6792,0.6795,93800000.0
2009-08-14 09:25:00,0.6795,0.6795,0.6795,0.6795,9700000.0
2009-08-14 09:26:00,0.67955,0.67975,0.67915,0.6792,212200000.0
2009-08-14 09:27:00,0.67915,0.67935,0.67915,0.6792,158300000.0
2009-08-14 09:28:00,0.67915,0.6792,0.67915,0.67915,54100000.0
2009-08-14 09:29:00,0.67925,0.67925,0.67895,0.67905,134700000.0
2009-08-14 09:30:00,0.67905,0.67915,0.67895,0.6791,114500000.0
2009-08-14 09:31:00,0.6791,0.67915,0.6787,0.67885,121400000.0
2009-08-14 09:32:00,0.67885,0.67885,0.67825,0.6783,113200000.0
2009-08-14 09:33:00,0.6783,0.67835,0.67815,0.6783,80600000.0
2009-08-14 09:34:00,0.6783,0.6787,0.6783,0.6787,74800000.0
2009-08-14 09:35:00,0.6787,0.67905,0.67865,0.6787,212700000.0
2009-08-14 09:36:00,0.6787,0.67895,0.67855,0.67885,142800000.0
2009-08-14 09:37:00,0.6789,0.67915,0.6789,0.67915,216200001.0
2009-08-14 09:38:00,0.67915,0.6792,0.6791,0.6791,107400001.0
2009-08-14 09:39:00,0.6791,0.67925,0.67895,0.67925,75900000.0
2009-08-14 09:40:00,0.67925,0.6798,0.67925,0.6796,155400001.0
2009-08-14 09:41:00,0.6797,0.6799,0.6796,0.67965,92100000.0
2009-08-14 09:42:00,0.67965,0.6799,0.67965,0.6798,78700000.0
2009-08-14 09:43:00,0.6798,0.6803,0.6798,0.67995,140000000.0
2009-08-14 09:44:00,0.6799,0.6799,0.6797,0.6799,118000000.0
2009-08-14 09:45:00,0.67995,0.68025,0.67995,0.6802,48600000.0
2009-08-14 09:46:00,0.6802,0.6803,0.68,0.68,48100000.0
2009-08-14 09:47:00,0.67995,0.6802,0.6799,0.68,86500000.0
2009-08-14 09:48:00,0.68,0.6802,0.6799,0.6802,53700000.0
2009-08-14 09:49:00,0.6802,0.6802,0.6799,0.6802,45300000.0
2009-08-14 09:50:00,0.6801,0.6801,0.68,0.6801,45400000.0
2009-08-14 09:51:00,0.6801,0.6801,0.68005,0.6801,45200000.0
2009-08-14 09:52:00,0.6802,0.6803,0.6801,0.6803,49500000.0
2009-08-14 09:53:00,0.68015,0.6805,0.6801,0.6805,56100000.0
2009-08-14 09:54:00,0.6805,0.6805,0.68015,0.6804,84200000.0
2009-08-14 09:55:00,0.6805,0.6807,0.68045,0.6806,122700000.0
2009-08-14 09:56:00,0.6807,0.6807,0.68025,0.68045,113200000.0
2009-08-14 09:57:00,0.68055,0.6806,0.6804,0.6806,51100000.0
2009-08-14 09:58:00,0.6806,0.6806,0.6803,0.68035,71500000.0
2009-08-14 09:59:00,0.6804,0.6805,0.68035,0.68045,46400000.0
2009-08-14 10:00:00,0.68045,0.68045,0.6802,0.6803,83700000.0
2009-08-14 10:01:00,0.6804,0.6804,0.6803,0.6803,35500000.0
2009-08-14 10:02:00,0.6803,0.6805,0.68025,0.68045,110200000.0
2009-08-14 10:03:00,0.68045,0.68045,0.6803,0.6803,103600000.0
2009-08-14 10:04:00,0.68025,0.6804,0.6802,0.6802,62400000.0
2009-08-14 10:05:00,0.6802,0.6803,0.6801,0.6802,34900000.0
2009-08-14 10:06:00,0.6801,0.6801,0.68,0.6801,43300000.0
2009-08-14 10:07:00,0.6801,0.6801,0.68,0.6801,67900000.0
2009-08-14 10:08:00,0.6801,0.6802,0.6801,0.6802,24400000.0
2009-08-14 10:09:00,0.6802,0.68025,0.6801,0.6801,31600000.0
2009-08-14 10:10:00,0.6801,0.6803,0.6801,0.6802,35500000.0
2009-08-14 10:11:00,0.6802,0.6802,0.68015,0.6802,35400000.0
2009-08-14 10:12:00,0.6802,0.68025,0.68015,0.68015,16600000.0
2009-08-14 10:13:00,0.68015,0.68015,0.67995,0.68005,46300000.0
2009-08-14 10:14:00,0.68005,0.6805,0.68005,0.68045,151099999.0
2009-08-14 10:15:00,0.68045,0.6809,0.68045,0.6809,100700000.0
2009-08-14 10:16:00,0.6808,0.6812,0.6808,0.6812,85100000.0
2009-08-14 10:17:00,0.6812,0.6813,0.68095,0.68105,54300000.0
2009-08-14 10:18:00,0.68105,0.68105,0.68105,0.68105,7000000.0
2009-08-14 10:19:00,0.68105,0.68105,0.68075,0.68075,37800000.0
2009-08-14 10:20:00,0.68075,0.68075,0.68065,0.6807,66900000.0
2009-08-14 10:21:00,0.6807,0.6808,0.68065,0.68075,41400000.0
2009-08-14 10:22:00,0.68075,0.6808,0.6805,0.68055,78700000.0
2009-08-14 10:23:00,0.6806,0.6807,0.6805,0.6806,25400000.0
2009-08-14 10:24:00,0.6807,0.6807,0.6806,0.6806,54300000.0
2009-08-14 10:25:00,0.6806,0.6807,0.6806,0.68065,26200000.0
2009-08-14 10:26:00,0.68065,0.68065,0.6805,0.68055,64100000.0
2009-08-14 10:27:00,0.6806,0.68065,0.68045,0.68045,91100000.0
2009-08-14 10:28:00,0.6804,0.6805,0.6802,0.68035,137300000.0
2009-08-14 10:29:00,0.68035,0.68045,0.68025,0.68035,43400000.0
2009-08-14 10:30:00,0.68035,0.6804,0.6802,0.6802,47200000.0
2009-08-14 10:31:00,0.6802,0.6802,0.6801,0.68015,70800000.0
2009-08-14 10:32:00,0.68015,0.68045,0.6801,0.68045,95700000.0
2009-08-14 10:33:00,0.6804,0.68045,0.68,0.68,140200000.0
2009-08-14 10:34:00,0.68,0.6802,0.68,0.68005,83600000.0
2009-08-14 10:35:00,0.68,0.68,0.68,0.68,12500000.0
2009-08-14 10:36:00,0.68,0.6803,0.68,0.6802,71000000.0
2009-08-14 10:37:00,0.6803,0.6804,0.68015,0.6804,85500000.0
2009-08-14 10:38:00,0.6804,0.6806,0.6804,0.6806,22000000.0
2009-08-14 10:39:00,0.6806,0.6808,0.68055,0.6808,12000000.0
2009-08-14 10:40:00,0.6807,0.6808,0.6806,0.68075,61200000.0
2009-08-14 10:41:00,0.6807,0.6808,0.6807,0.68075,154000000.0
2009-08-14 10:42:00,0.68075,0.68075,0.6807,0.68075,47000000.0
2009-08-14 10:43:00,0.68075,0.68075,0.68045,0.68055,88400000.0
2009-08-14 10:44:00,0.68055,0.6808,0.6805,0.68075,139300000.0
2009-08-14 10:45:00,0.6807,0.6808,0.68065,0.6808,100900000.0
2009-08-14 10:46:00,0.6808,0.6808,0.68075,0.68075,17200000.0
2009-08-14 10:47:00,0.68055,0.6807,0.6805,0.6806,41900000.0
2009-08-14 10:48:00,0.6806,0.68075,0.68055,0.68055,98700000.0
2009-08-14 10:49:00,0.6806,0.68065,0.68045,0.6806,149600000.0
2009-08-14 10:50:00,0.6806,0.6808,0.6806,0.68075,102799999.0
2009-08-14 10:51:00,0.6807,0.6807,0.68055,0.68065,79100000.0
2009-08-14 10:52:00,0.68065,0.68075,0.68045,0.68045,48000000.0
2009-08-14 10:53:00,0.68045,0.68045,0.68035,0.68035,180500001.0
2009-08-14 10:54:00,0.6804,0.68075,0.68035,0.68075,71300000.0
2009-08-14 10:55:00,0.68075,0.681,0.68075,0.68095,30600000.0
2009-08-14 10:56:00,0.6809,0.6813,0.6809,0.6813,70600000.0
2009-08-14 10:57:00,0.6813,0.6814,0.6812,0.6814,113000000.0
2009-08-14 10:58:00,0.68135,0.6814,0.68125,0.68135,46000000.0
2009-08-14 10:59:00,0.6814,0.6815,0.68135,0.6815,25600000.0
2009-08-14 11:00:00,0.6815,0.6815,0.68125,0.6813,38900000.0
2009-08-14 11:01:00,0.6813,0.6814,0.6813,0.6814,17000000.0
2009-08-14 11:02:00,0.6814,0.6816,0.6814,0.68155,20200000.0
2009-08-14 11:03:00,0.6812,0.6816,0.6812,0.68145,109599999.0
2009-08-14 11:04:00,0.68145,0.6816,0.68145,0.68155,77300000.0
2009-08-14 11:05:00,0.6815,0.68155,0.6815,0.6815,9100000.0
2009-08-14 11:06:00,0.6815,0.6816,0.6814,0.68155,68300000.0
2009-08-14 11:07:00,0.68155,0.6816,0.68135,0.6814,73600000.0
2009-08-14 11:08:00,0.68145,0.68155,0.6814,0.68145,38700000.0
2009-08-14 11:09:00,0.6815,0.6821,0.6815,0.682,95600000.0
2009-08-14 11:10:00,0.682,0.68205,0.68185,0.68185,29000000.0
2009-08-14 11:11:00,0.6818,0.6818,0.68165,0.68165,26700000.0
2009-08-14 11:12:00,0.68165,0.68175,0.68165,0.68175,31600000.0
2009-08-14 11:13:00,0.6817,0.6817,0.6817,0.6817,1600000.0
2009-08-14 11:14:00,0.6817,0.6819,0.6817,0.6819,127599999.0
2009-08-14 11:15:00,0.68195,0.6822,0.68185,0.682,121799999.0
2009-08-14 11:16:00,0.6821,0.6823,0.682,0.6821,199200000.0
2009-08-14 11:17:00,0.6821,0.6821,0.68195,0.682,45400000.0
2009-08-14 11:18:00,0.682,0.682,0.68195,0.68195,29000000.0
2009-08-14 11:19:00,0.68195,0.68205,0.6818,0.68185,86000000.0
2009-08-14 11:20:00,0.68185,0.68185,0.68165,0.68165,293600000.0
2009-08-14 11:21:00,0.68165,0.68165,0.6813,0.6813,32900000.0
2009-08-14 11:22:00,0.68125,0.6814,0.68115,0.6812,143400000.0
2009-08-14 11:23:00,0.6812,0.6812,0.68105,0.68115,129100001.0
2009-08-14 11:24:00,0.68115,0.6813,0.681,0.6811,168200000.0
2009-08-14 11:25:00,0.6811,0.6811,0.6808,0.68085,212400000.0
2009-08-14 11:26:00,0.68085,0.68095,0.68085,0.68095,78900000.0
2009-08-14 11:27:00,0.68105,0.68125,0.68105,0.6812,48000000.0
2009-08-14 11:28:00,0.68115,0.6812,0.681,0.68105,52200000.0
2009-08-14 11:29:00,0.68105,0.6812,0.68105,0.6811,57200000.0
2009-08-14 11:30:00,0.68115,0.6813,0.6811,0.6812,48400000.0
2009-08-14 11:31:00,0.68115,0.68135,0.68105,0.6813,117600000.0
2009-08-14 11:32:00,0.6813,0.6813,0.6813,0.6813,22000000.0
2009-08-14 11:33:00,0.6813,0.6814,0.68125,0.6813,64600000.0
2009-08-14 11:34:00,0.6813,0.68135,0.6812,0.68135,56400000.0
2009-08-14 11:35:00,0.68135,0.68135,0.6811,0.68115,107200000.0
2009-08-14 11:36:00,0.68125,0.68135,0.68125,0.68135,62000000.0
2009-08-14 11:37:00,0.6813,0.6813,0.6813,0.6813,20800000.0
2009-08-14 11:38:00,0.6813,0.6813,0.6808,0.68105,90100000.0
2009-08-14 11:39:00,0.681,0.68105,0.6808,0.6808,75000000.0
2009-08-14 11:40:00,0.6808,0.6808,0.68065,0.68065,44000000.0
2009-08-14 11:41:00,0.68065,0.6807,0.68055,0.68055,26900000.0
2009-08-14 11:42:00,0.68055,0.68055,0.68015,0.68015,94800000.0
2009-08-14 11:43:00,0.68005,0.68025,0.67995,0.6801,103100001.0
2009-08-14 11:44:00,0.6801,0.6802,0.68005,0.68005,24200000.0
2009-08-14 11:45:00,0.68005,0.68005,0.67985,0.67985,174300001.0
2009-08-14 11:46:00,0.6798,0.68025,0.6797,0.68025,46300000.0
2009-08-14 11:47:00,0.68015,0.68015,0.6798,0.67985,74300000.0
2009-08-14 11:48:00,0.6799,0.68005,0.6797,0.67995,179200000.0
2009-08-14 11:49:00,0.67995,0.68015,0.67995,0.68015,82300000.0
2009-08-14 11:50:00,0.6802,0.6805,0.6802,0.6805,157400000.0
2009-08-14 11:51:00,0.68045,0.68045,0.68005,0.6802,127900000.0
2009-08-14 11:52:00,0.6801,0.68055,0.6801,0.68055,99800000.0
2009-08-14 11:53:00,0.68055,0.6806,0.68045,0.68045,138200000.0
2009-08-14 11:54:00,0.68045,0.68045,0.68045,0.68045,10900000.0
2009-08-14 11:55:00,0.6805,0.68075,0.6805,0.6807,98400000.0
2009-08-14 11:56:00,0.68055,0.68065,0.68045,0.68045,171600001.0
2009-08-14 11:57:00,0.68045,0.68065,0.6804,0.68055,188200000.0
2009-08-14 11:58:00,0.68045,0.68055,0.68045,0.68045,102600000.0
2009-08-14 11:59:00,0.6804,0.68045,0.68035,0.68035,108900000.0
2009-08-14 12:00:00,0.68035,0.68035,0.6802,0.6802,49800000.0
2009-08-14 12:01:00,0.6802,0.68035,0.68015,0.68025,62400000.0
2009-08-14 12:02:00,0.68025,0.6803,0.68,0.68005,34900000.0
2009-08-14 12:03:00,0.68005,0.68005,0.67995,0.68005,58700000.0
2009-08-14 12:04:00,0.68005,0.68005,0.68,0.68005,22300000.0
2009-08-14 12:05:00,0.68005,0.68005,0.68005,0.68005,7400000.0
2009-08-14 12:06:00,0.68005,0.68015,0.6799,0.68015,153100000.0
2009-08-14 12:07:00,0.68015,0.68035,0.6801,0.6801,83500000.0
2009-08-14 12:08:00,0.6801,0.6802,0.6801,0.6802,26500000.0
2009-08-14 12:09:00,0.6802,0.68045,0.6802,0.6803,91500000.0
2009-08-14 12:10:00,0.6803,0.6803,0.68005,0.6801,122100000.0
2009-08-14 12:11:00,0.6801,0.68015,0.68005,0.68015,67400000.0
2009-08-14 12:12:00,0.68005,0.68025,0.68005,0.68025,58400000.0
2009-08-14 12:13:00,0.6802,0.68035,0.68005,0.6801,183100000.0
2009-08-14 12:14:00,0.6801,0.6801,0.68005,0.68005,45800000.0
2009-08-14 12:15:00,0.68005,0.6801,0.67975,0.68,151900000.0
2009-08-14 12:16:00,0.68,0.68005,0.67965,0.67995,190100000.0
2009-08-14 12:17:00,0.67995,0.6801,0.67995,0.68005,53200000.0
2009-08-14 12:18:00,0.68005,0.6801,0.68,0.68,69900000.0
2009-08-14 12:19:00,0.68,0.68005,0.6797,0.68,114600000.0
2009-08-14 12:20:00,0.68,0.68005,0.6799,0.67995,148900000.0
2009-08-14 12:21:00,0.67995,0.68,0.67995,0.67995,11200000.0
2009-08-14 12:22:00,0.67995,0.68005,0.67985,0.68005,101000000.0
2009-08-14 12:23:00,0.68005,0.68015,0.68,0.68015,114500000.0
2009-08-14 12:24:00,0.68015,0.68015,0.68,0.68005,127900000.0
2009-08-14 12:25:00,0.68005,0.68015,0.68,0.68,120000000.0
2009-08-14 12:26:00,0.68,0.68015,0.68,0.6801,72000000.0
2009-08-14 12:27:00,0.6801,0.6801,0.68005,0.68005,33400000.0
2009-08-14 12:28:00,0.68005,0.68005,0.68005,0.68005,6700000.0
2009-08-14 12:29:00,0.68,0.68,0.67985,0.67985,106200000.0
2009-08-14 12:30:00,0.67985,0.6799,0.67985,0.6799,15300000.0
2009-08-14 12:31:00,0.6799,0.68,0.67985,0.67995,76600000.0
2009-08-14 12:32:00,0.6799,0.67995,0.6796,0.6796,58900000.0
2009-08-14 12:33:00,0.6796,0.6798,0.67955,0.6798,42200000.0
2009-08-14 12:34:00,0.6798,0.6799,0.67975,0.67975,19600000.0
2009-08-14 12:35:00,0.67975,0.67975,0.67975,0.67975,9700000.0
2009-08-14 12:36:00,0.6797,0.67975,0.6797,0.67975,18700000.0
2009-08-14 12:37:00,0.67975,0.68005,0.67975,0.68005,124900000.0
2009-08-14 12:38:00,0.68005,0.68015,0.68005,0.6801,81200000.0
2009-08-14 12:39:00,0.68015,0.68015,0.6801,0.6801,42100000.0
2009-08-14 12:40:00,0.68015,0.68015,0.68,0.68,63900000.0
2009-08-14 12:41:00,0.68,0.68005,0.68,0.68005,18000000.0
2009-08-14 12:42:00,0.68005,0.68005,0.68,0.68005,22600000.0
2009-08-14 12:43:00,0.68005,0.68015,0.68005,0.68015,13400000.0
2009-08-14 12:44:00,0.6801,0.68015,0.68005,0.6801,73500000.0
2009-08-14 12:45:00,0.6801,0.6803,0.6801,0.6802,79200000.0
2009-08-14 12:46:00,0.6802,0.6803,0.6799,0.68005,174300000.0
2009-08-14 12:47:00,0.68005,0.68045,0.68005,0.68025,104600000.0
2009-08-14 12:48:00,0.68025,0.68025,0.68025,0.68025,44500000.0
2009-08-14 12:49:00,0.68025,0.6804,0.6802,0.68035,81600000.0
2009-08-14 12:50:00,0.68035,0.68045,0.68035,0.6804,51400000.0
2009-08-14 12:51:00,0.68025,0.68045,0.68025,0.68035,112700000.0
2009-08-14 12:52:00,0.68035,0.6804,0.68025,0.68025,36800000.0
2009-08-14 12:53:00,0.6804,0.68045,0.6801,0.6804,124300000.0
2009-08-14 12:54:00,0.68035,0.68035,0.6802,0.68025,162200000.0
2009-08-14 12:55:00,0.68025,0.6806,0.68025,0.6803,103400000.0
2009-08-14 12:56:00,0.68035,0.68035,0.68015,0.68015,84800000.0
2009-08-14 12:57:00,0.6802,0.68055,0.6802,0.68035,104100000.0
2009-08-14 12:58:00,0.68035,0.68045,0.68035,0.6804,99400000.0
2009-08-14 12:59:00,0.68035,0.68055,0.68035,0.68045,188399999.0
2009-08-14 13:00:00,0.68045,0.6806,0.68045,0.68055,220200000.0
2009-08-14 13:01:00,0.68055,0.68055,0.68035,0.68045,89400000.0
2009-08-14 13:02:00,0.68019,0.68036,0.68008,0.6801,441500000.0
2009-08-14 13:03:00,0.68065,0.6808,0.6806,0.6806,93700000.0
2009-08-14 13:04:00,0.6806,0.68075,0.6806,0.6806,43700000.0
2009-08-14 13:05:00,0.6806,0.68085,0.6805,0.6808,225300000.0
2009-08-14 13:06:00,0.6808,0.6808,0.6803,0.68055,88000000.0
2009-08-14 13:07:00,0.6805,0.6814,0.6805,0.6813,176500000.0
2009-08-14 13:08:00,0.68135,0.68135,0.681,0.6812,75800000.0
2009-08-14 13:09:00,0.6812,0.6812,0.681,0.68105,27600000.0
2009-08-14 13:10:00,0.6811,0.6816,0.6811,0.6814,142900000.0
2009-08-14 13:11:00,0.6814,0.68175,0.6814,0.6816,212200000.0
2009-08-14 13:12:00,0.6816,0.68175,0.6813,0.68145,173000000.0
2009-08-14 13:13:00,0.68145,0.68145,0.68125,0.68125,88700000.0
2009-08-14 13:14:00,0.68125,0.68145,0.6812,0.6813,112600000.0
2009-08-14 13:15:00,0.6813,0.68145,0.6813,0.68145,48100000.0
2009-08-14 13:16:00,0.68145,0.6815,0.6814,0.6815,46600000.0
2009-08-14 13:17:00,0.6815,0.68185,0.6815,0.68185,130200000.0
2009-08-14 13:18:00,0.68185,0.68185,0.68175,0.6818,95200000.0
2009-08-14 13:19:00,0.6818,0.68195,0.6818,0.68195,44600000.0
2009-08-14 13:20:00,0.68195,0.68195,0.68165,0.68185,112900000.0
2009-08-14 13:21:00,0.68185,0.68195,0.68165,0.68165,146000001.0
2009-08-14 13:22:00,0.68165,0.68185,0.68165,0.6818,143800000.0
2009-08-14 13:23:00,0.6818,0.6818,0.68155,0.68165,148900000.0
2009-08-14 13:24:00,0.68165,0.68195,0.68165,0.6819,96700000.0
2009-08-14 13:25:00,0.6819,0.68205,0.6817,0.68205,151300000.0
2009-08-14 13:26:00,0.68205,0.68215,0.68195,0.68195,90900000.0
2009-08-14 13:27:00,0.6819,0.68195,0.68185,0.6819,58700000.0
2009-08-14 13:28:00,0.68195,0.68195,0.68195,0.68195,11800000.0
2009-08-14 13:29:00,0.68195,0.68195,0.68165,0.6819,39200000.0
2009-08-14 13:30:00,0.68185,0.6822,0.68185,0.6822,27900000.0
2009-08-14 13:31:00,0.6822,0.6822,0.68205,0.6821,73700000.0
2009-08-14 13:32:00,0.68205,0.68215,0.68185,0.68185,126900000.0
2009-08-14 13:33:00,0.6819,0.6823,0.6819,0.68205,143000000.0
2009-08-14 13:34:00,0.68225,0.6823,0.6821,0.6822,106100000.0
2009-08-14 13:35:00,0.6822,0.6823,0.6821,0.6823,59400000.0
2009-08-14 13:36:00,0.6823,0.68255,0.6823,0.68245,200800000.0
2009-08-14 13:37:00,0.68255,0.6829,0.6824,0.68275,79100000.0
2009-08-14 13:38:00,0.68275,0.68305,0.68255,0.6827,183800000.0
2009-08-14 13:39:00,0.6827,0.6834,0.6827,0.68335,198900000.0
2009-08-14 13:40:00,0.6834,0.68475,0.6834,0.68455,253600000.0
2009-08-14 13:41:00,0.68455,0.68525,0.68455,0.68495,393500000.0
2009-08-14 13:42:00,0.68495,0.6857,0.68495,0.68555,295900002.0
2009-08-14 13:43:00,0.6855,0.6856,0.68495,0.68515,216600000.0
2009-08-14 13:44:00,0.6852,0.68535,0.68505,0.68525,247900000.0
2009-08-14 13:45:00,0.68525,0.68535,0.68495,0.685,276099998.0
2009-08-14 13:46:00,0.685,0.68505,0.6848,0.685,158500000.0
2009-08-14 13:47:00,0.685,0.68505,0.6847,0.6848,113900000.0
2009-08-14 13:48:00,0.6848,0.68515,0.68475,0.68515,133800000.0
2009-08-14 13:49:00,0.68515,0.68725,0.68475,0.68725,266800000.0
2009-08-14 13:50:00,0.68725,0.68725,0.6866,0.68725,309600000.0
2009-08-14 13:51:00,0.68725,0.68725,0.6865,0.68685,250500000.0
2009-08-14 13:52:00,0.68685,0.68715,0.6867,0.68705,319800000.0
2009-08-14 13:53:00,0.68705,0.6883,0.6868,0.68825,203300000.0
2009-08-14 13:54:00,0.68825,0.68855,0.6876,0.6876,214600000.0
2009-08-14 13:55:00,0.6876,0.68775,0.6873,0.6876,292199998.0
2009-08-14 13:56:00,0.6878,0.68815,0.6876,0.6876,223800000.0
2009-08-14 13:57:00,0.6876,0.68775,0.6874,0.68755,77700000.0
2009-08-14 13:58:00,0.6875,0.68815,0.6875,0.6876,121500000.0
2009-08-14 13:59:00,0.68765,0.6877,0.68745,0.6876,76900000.0
2009-08-14 14:00:00,0.6876,0.6877,0.6872,0.6874,189200001.0
2009-08-14 14:01:00,0.6874,0.6874,0.6871,0.6872,138900000.0
2009-08-14 14:02:00,0.6872,0.68765,0.6872,0.6873,289100000.0
2009-08-14 14:03:00,0.6874,0.68745,0.6871,0.68725,264200001.0
2009-08-14 14:04:00,0.68725,0.68735,0.68715,0.68735,136300000.0
2009-08-14 14:05:00,0.68735,0.68805,0.68735,0.68775,75100000.0
2009-08-14 14:06:00,0.68775,0.68775,0.6874,0.6875,104100000.0
2009-08-14 14:07:00,0.6877,0.68775,0.687,0.68705,372800001.0
2009-08-14 14:08:00,0.68705,0.6872,0.68665,0.68665,208399999.0
2009-08-14 14:09:00,0.68675,0.68715,0.68655,0.68715,93300000.0
2009-08-14 14:10:00,0.6873,0.6875,0.68715,0.6875,156500000.0
2009-08-14 14:11:00,0.68755,0.6878,0.68755,0.6876,49000000.0
2009-08-14 14:12:00,0.6876,0.6877,0.6874,0.68745,108300000.0
2009-08-14 14:13:00,0.68745,0.68765,0.6873,0.68765,267500000.0
2009-08-14 14:14:00,0.68765,0.68765,0.6874,0.68755,146300001.0
2009-08-14 14:15:00,0.6876,0.6876,0.6875,0.68755,21100000.0
2009-08-14 14:16:00,0.68775,0.68775,0.68705,0.68705,150900000.0
2009-08-14 14:17:00,0.68715,0.6873,0.68705,0.68725,75300000.0
2009-08-14 14:18:00,0.6873,0.68745,0.6869,0.687,133500000.0
2009-08-14 14:19:00,0.687,0.6871,0.6858,0.6858,101800000.0
2009-08-14 14:20:00,0.68635,0.68715,0.68635,0.687,119900000.0
2009-08-14 14:21:00,0.6871,0.6871,0.6867,0.6868,91700000.0
2009-08-14 14:22:00,0.6868,0.68685,0.6867,0.6868,46600000.0
2009-08-14 14:23:00,0.6868,0.6872,0.6868,0.6872,29900000.0
2009-08-14 14:24:00,0.6872,0.6873,0.68715,0.68715,26600000.0
2009-08-14 14:25:00,0.68715,0.6873,0.68715,0.6873,19300000.0
2009-08-14 14:26:00,0.6873,0.6874,0.6873,0.6874,16500000.0
2009-08-14 14:27:00,0.6874,0.6877,0.68715,0.6877,97299999.0
2009-08-14 14:28:00,0.68765,0.68765,0.6875,0.68755,23300000.0
2009-08-14 14:29:00,0.68755,0.6878,0.6875,0.6877,95700000.0
2009-08-14 14:30:00,0.6877,0.68785,0.6869,0.6876,112200000.0
2009-08-14 14:31:00,0.68775,0.68795,0.6874,0.6874,142100000.0
2009-08-14 14:32:00,0.68715,0.68725,0.68675,0.68685,199600000.0
2009-08-14 14:33:00,0.6869,0.68795,0.68685,0.6878,233200000.0
2009-08-14 14:34:00,0.68785,0.6879,0.6878,0.68785,47600000.0
2009-08-14 14:35:00,0.6878,0.68795,0.68775,0.68795,85800000.0
2009-08-14 14:36:00,0.6879,0.68795,0.6876,0.68785,111900000.0
2009-08-14 14:37:00,0.68775,0.688,0.68765,0.68785,198900000.0
2009-08-14 14:38:00,0.68785,0.68785,0.68755,0.6876,63200000.0
2009-08-14 14:39:00,0.68755,0.6877,0.6875,0.6875,69900000.0
2009-08-14 14:40:00,0.68755,0.6882,0.6875,0.68785,177500000.0
2009-08-14 14:41:00,0.68785,0.68785,0.68725,0.68735,128200000.0
2009-08-14 14:42:00,0.6873,0.68735,0.68705,0.68715,77600000.0
2009-08-14 14:43:00,0.68715,0.6872,0.6871,0.68715,120400000.0
2009-08-14 14:44:00,0.68715,0.68725,0.6871,0.6871,193900000.0
2009-08-14 14:45:00,0.6871,0.68715,0.687,0.68715,85200000.0
2009-08-14 14:46:00,0.68715,0.6872,0.6871,0.68715,73500000.0
2009-08-14 14:47:00,0.68715,0.68715,0.687,0.68705,81700002.0
2009-08-14 14:48:00,0.68705,0.68705,0.687,0.687,15500000.0
2009-08-14 14:49:00,0.68705,0.68705,0.6869,0.6869,65000000.0
2009-08-14 14:50:00,0.6869,0.68695,0.6867,0.6867,169200000.0
2009-08-14 14:51:00,0.6867,0.68675,0.68655,0.68655,84700000.0
2009-08-14 14:52:00,0.68655,0.68655,0.68615,0.68615,55200000.0
2009-08-14 14:53:00,0.68615,0.68625,0.6858,0.6858,174900000.0
2009-08-14 14:54:00,0.6858,0.68585,0.6855,0.6858,222000000.0
2009-08-14 14:55:00,0.6858,0.686,0.68545,0.68545,259600000.0
2009-08-14 14:56:00,0.68545,0.68555,0.68535,0.6854,106400000.0
2009-08-14 14:57:00,0.6854,0.68545,0.6851,0.6853,91000000.0
2009-08-14 14:58:00,0.6853,0.6853,0.68485,0.68495,205400000.0
2009-08-14 14:59:00,0.68495,0.6853,0.68495,0.6852,67200000.0
2009-08-14 15:00:00,0.6852,0.6854,0.68505,0.68515,112800000.0
2009-08-14 15:01:00,0.6852,0.68535,0.68505,0.68535,56000000.0
2009-08-14 15:02:00,0.6853,0.68555,0.68525,0.6853,217500000.0
2009-08-14 15:03:00,0.6853,0.68565,0.6853,0.68565,166600000.0
2009-08-14 15:04:00,0.6858,0.6859,0.68565,0.68575,92300000.0
2009-08-14 15:05:00,0.6858,0.68595,0.68575,0.6859,93200000.0
2009-08-14 15:06:00,0.6859,0.6861,0.6858,0.68605,93100000.0
2009-08-14 15:07:00,0.686,0.68625,0.686,0.68605,270600000.0
2009-08-14 15:08:00,0.68595,0.686,0.68565,0.68585,223400000.0
2009-08-14 15:09:00,0.6859,0.68635,0.68585,0.68635,179200001.0
2009-08-14 15:10:00,0.68635,0.68635,0.6862,0.68625,84300000.0
2009-08-14 15:11:00,0.68625,0.68625,0.6862,0.6862,36800000.0
2009-08-14 15:12:00,0.6862,0.68625,0.68595,0.68605,87500000.0
2009-08-14 15:13:00,0.68605,0.68635,0.686,0.68615,213300000.0
2009-08-14 15:14:00,0.68615,0.6862,0.68615,0.68615,116300000.0
2009-08-14 15:15:00,0.68625,0.68635,0.6857,0.68595,217200000.0
2009-08-14 15:16:00,0.68595,0.68665,0.6859,0.68665,146400000.0
2009-08-14 15:17:00,0.6866,0.68665,0.6861,0.68655,219900000.0
2009-08-14 15:18:00,0.68655,0.68675,0.6865,0.6866,195200000.0
2009-08-14 15:19:00,0.6866,0.6866,0.6864,0.68645,88000000.0
2009-08-14 15:20:00,0.68645,0.6865,0.6864,0.68645,155000001.0
2009-08-14 15:21:00,0.68645,0.68645,0.68645,0.68645,75200000.0
2009-08-14 15:22:00,0.68645,0.68645,0.6864,0.68645,60300000.0
2009-08-14 15:23:00,0.68645,0.68645,0.68645,0.68645,29800000.0
2009-08-14 15:24:00,0.68645,0.68645,0.6855,0.6855,225800000.0
2009-08-14 15:25:00,0.6856,0.6856,0.6854,0.6855,176700000.0
2009-08-14 15:26:00,0.68545,0.68575,0.6854,0.68575,71900000.0
2009-08-14 15:27:00,0.68575,0.68575,0.6855,0.6856,100400000.0
2009-08-14 15:28:00,0.68555,0.68555,0.6853,0.6853,123300000.0
2009-08-14 15:29:00,0.68535,0.68545,0.68535,0.6854,50800000.0
2009-08-14 15:30:00,0.6854,0.68565,0.6854,0.68555,174600000.0
2009-08-14 15:31:00,0.68555,0.68565,0.6854,0.6855,186299999.0
2009-08-14 15:32:00,0.6855,0.68555,0.68475,0.6849,239400000.0
2009-08-14 15:33:00,0.685,0.68515,0.68485,0.6849,210000000.0
2009-08-14 15:34:00,0.68495,0.68565,0.6849,0.68565,296500000.0
2009-08-14 15:35:00,0.68565,0.68565,0.6846,0.6848,191000000.0
2009-08-14 15:36:00,0.68495,0.68505,0.68475,0.68475,98100000.0
2009-08-14 15:37:00,0.68475,0.68485,0.6846,0.68475,173200000.0
2009-08-14 15:38:00,0.68475,0.68485,0.6846,0.68465,77800000.0
2009-08-14 15:39:00,0.68465,0.68465,0.6843,0.6843,114700000.0
2009-08-14 15:40:00,0.68435,0.6844,0.6838,0.68405,111300000.0
2009-08-14 15:41:00,0.6841,0.68435,0.6838,0.6842,266300000.0
2009-08-14 15:42:00,0.6842,0.6842,0.68375,0.68375,185700000.0
2009-08-14 15:43:00,0.6838,0.68385,0.6837,0.68385,74800000.0
2009-08-14 15:44:00,0.6839,0.6841,0.68385,0.684,237000000.0
2009-08-14 15:45:00,0.68395,0.68395,0.68355,0.68365,193799999.0
2009-08-14 15:46:00,0.6836,0.68425,0.6836,0.6839,208500000.0
2009-08-14 15:47:00,0.6839,0.6839,0.6832,0.68335,224500000.0
2009-08-14 15:48:00,0.6834,0.6839,0.6833,0.68365,82600000.0
2009-08-14 15:49:00,0.68365,0.68365,0.68335,0.68335,167000000.0
2009-08-14 15:50:00,0.68335,0.6842,0.68335,0.684,109000000.0
2009-08-14 15:51:00,0.68415,0.6845,0.6841,0.6843,183500000.0
2009-08-14 15:52:00,0.6843,0.6845,0.68425,0.6843,116900000.0
2009-08-14 15:53:00,0.6843,0.6844,0.6842,0.68425,36900000.0
2009-08-14 15:54:00,0.6842,0.6842,0.68365,0.68365,110900000.0
2009-08-14 15:55:00,0.68365,0.68365,0.6823,0.6824,263600001.0
2009-08-14 15:56:00,0.6824,0.68245,0.6819,0.6822,286000000.0
2009-08-14 15:57:00,0.6824,0.68255,0.68225,0.6825,178100000.0
2009-08-14 15:58:00,0.68245,0.68315,0.6823,0.6828,225200000.0
2009-08-14 15:59:00,0.6828,0.68295,0.68275,0.68275,181800000.0
2009-08-14 16:00:00,0.68275,0.68275,0.682,0.682,200200000.0
2009-08-14 16:01:00,0.682,0.6828,0.682,0.6828,149300000.0
2009-08-14 16:02:00,0.6828,0.6828,0.6824,0.6826,259999999.0
2009-08-14 16:03:00,0.6826,0.68265,0.68205,0.6822,347200000.0
2009-08-14 16:04:00,0.6822,0.6824,0.68205,0.6821,172200000.0
2009-08-14 16:05:00,0.6821,0.68215,0.68155,0.68155,292699999.0
2009-08-14 16:06:00,0.6815,0.6815,0.6808,0.6812,269800000.0
2009-08-14 16:07:00,0.6812,0.6814,0.6811,0.6812,52600000.0
2009-08-14 16:08:00,0.6813,0.6814,0.6812,0.6813,52700000.0
2009-08-14 16:09:00,0.6813,0.68135,0.68095,0.68095,97200000.0
2009-08-14 16:10:00,0.681,0.6811,0.6808,0.68105,78700001.0
2009-08-14 16:11:00,0.68105,0.68115,0.6809,0.681,119800000.0
2009-08-14 16:12:00,0.681,0.6815,0.6808,0.6813,300400000.0
2009-08-14 16:13:00,0.6813,0.6813,0.68065,0.6809,96900000.0
2009-08-14 16:14:00,0.6808,0.681,0.6806,0.68085,168500000.0
2009-08-14 16:15:00,0.6808,0.681,0.68045,0.68055,236900000.0
2009-08-14 16:16:00,0.68055,0.68085,0.6804,0.6805,321699999.0
2009-08-14 16:17:00,0.6806,0.6811,0.68045,0.6811,251799999.0
2009-08-14 16:18:00,0.6811,0.6813,0.6809,0.6813,143400000.0
2009-08-14 16:19:00,0.68125,0.6818,0.6811,0.6816,208000000.0
2009-08-14 16:20:00,0.68165,0.68165,0.6813,0.6814,166900000.0
2009-08-14 16:21:00,0.6814,0.68155,0.6813,0.68155,231000000.0
2009-08-14 16:22:00,0.68155,0.68175,0.6815,0.68165,172700001.0
2009-08-14 16:23:00,0.6816,0.68195,0.6815,0.6817,249500002.0
2009-08-14 16:24:00,0.6817,0.68225,0.6817,0.68215,324000001.0
2009-08-14 16:25:00,0.68215,0.6825,0.6821,0.6822,263200000.0
2009-08-14 16:26:00,0.6822,0.68255,0.6821,0.6824,247900000.0
2009-08-14 16:27:00,0.6824,0.6828,0.6823,0.6828,291900000.0
2009-08-14 16:28:00,0.6828,0.68295,0.68265,0.68295,158200000.0
2009-08-14 16:29:00,0.6829,0.68345,0.68245,0.68245,258700001.0
2009-08-14 16:30:00,0.6824,0.6824,0.68185,0.68205,352000000.0
2009-08-14 16:31:00,0.68205,0.68275,0.682,0.6825,246600000.0
2009-08-14 16:32:00,0.68245,0.68245,0.68235,0.68245,133500000.0
2009-08-14 16:33:00,0.68245,0.6825,0.6822,0.6822,226900000.0
2009-08-14 16:34:00,0.6822,0.6826,0.6822,0.68255,76800000.0
2009-08-14 16:35:00,0.68255,0.6826,0.68235,0.6824,64000000.0
2009-08-14 16:36:00,0.6824,0.6825,0.6823,0.6824,128200001.0
2009-08-14 16:37:00,0.6824,0.6825,0.68235,0.6825,131400000.0
2009-08-14 16:38:00,0.6825,0.683,0.68245,0.6825,151900000.0
2009-08-14 16:39:00,0.6825,0.6827,0.6825,0.6825,116900000.0
2009-08-14 16:40:00,0.6825,0.6825,0.6823,0.6823,122200000.0
2009-08-14 16:41:00,0.68225,0.68225,0.68215,0.6822,305700001.0
2009-08-14 16:42:00,0.6822,0.68225,0.68205,0.68215,196800000.0
2009-08-14 16:43:00,0.6821,0.68235,0.6821,0.6822,154600000.0
2009-08-14 16:44:00,0.68215,0.6822,0.6821,0.68215,382200000.0
2009-08-14 16:45:00,0.68215,0.68215,0.68175,0.68185,315899998.0
2009-08-14 16:46:00,0.68185,0.68205,0.6815,0.6816,206700000.0
2009-08-14 16:47:00,0.6816,0.68175,0.68125,0.6813,231600000.0
2009-08-14 16:48:00,0.6813,0.6817,0.6813,0.68165,207100000.0
2009-08-14 16:49:00,0.6817,0.68185,0.68145,0.68145,129300000.0
2009-08-14 16:50:00,0.68145,0.68145,0.68095,0.681,102100000.0
2009-08-14 16:51:00,0.681,0.68105,0.6807,0.68085,100300000.0
2009-08-14 16:52:00,0.68085,0.681,0.68055,0.68055,137500000.0
2009-08-14 16:53:00,0.68055,0.6809,0.6805,0.68065,79200000.0
2009-08-14 16:54:00,0.6806,0.6806,0.68025,0.68035,114300000.0
2009-08-14 16:55:00,0.68035,0.6805,0.6802,0.6803,111400000.0
2009-08-14 16:56:00,0.6803,0.6803,0.6799,0.6801,137100000.0
2009-08-14 16:57:00,0.68015,0.6802,0.6799,0.68,32400000.0
2009-08-14 16:58:00,0.68,0.6804,0.68,0.6804,100800000.0
2009-08-14 16:59:00,0.6804,0.6804,0.6801,0.6802,93900000.0
2009-08-14 17:00:00,0.6802,0.6803,0.68005,0.68005,105000000.0
2009-08-14 17:01:00,0.68005,0.6803,0.6798,0.6802,90300000.0
2009-08-14 17:02:00,0.6803,0.6803,0.68015,0.6803,92000000.0
2009-08-14 17:03:00,0.6803,0.6809,0.68025,0.6809,122600000.0
2009-08-14 17:04:00,0.6809,0.68095,0.6807,0.6807,191100000.0
2009-08-14 17:05:00,0.6808,0.6808,0.6808,0.6808,54500000.0
2009-08-14 17:06:00,0.6808,0.6808,0.68055,0.68055,24500000.0
2009-08-14 17:07:00,0.6805,0.68055,0.68015,0.6805,159800000.0
2009-08-14 17:08:00,0.6805,0.6805,0.6799,0.6799,73400000.0
2009-08-14 17:09:00,0.6799,0.6801,0.67975,0.6799,135500000.0
2009-08-14 17:10:00,0.6799,0.67995,0.6798,0.6798,80500000.0
2009-08-14 17:11:00,0.67975,0.67975,0.6793,0.6793,86900000.0
2009-08-14 17:12:00,0.67935,0.67955,0.67935,0.6794,121300000.0
2009-08-14 17:13:00,0.6794,0.6795,0.6793,0.6794,119900000.0
2009-08-14 17:14:00,0.6794,0.6797,0.67935,0.67955,167900000.0
2009-08-14 17:15:00,0.67955,0.6799,0.67955,0.6799,99800000.0
2009-08-14 17:16:00,0.6799,0.68,0.67985,0.6799,88200000.0
2009-08-14 17:17:00,0.6799,0.6799,0.67965,0.67965,46400000.0
2009-08-14 17:18:00,0.67965,0.67965,0.6789,0.6789,58600000.0
2009-08-14 17:19:00,0.67895,0.6792,0.6789,0.67895,152900000.0
2009-08-14 17:20:00,0.6789,0.679,0.6788,0.6788,47900000.0
2009-08-14 17:21:00,0.67875,0.6788,0.67865,0.67865,46900000.0
2009-08-14 17:22:00,0.6787,0.6789,0.67835,0.67875,148800000.0
2009-08-14 17:23:00,0.67865,0.67865,0.6781,0.6781,111000000.0
2009-08-14 17:24:00,0.6781,0.6781,0.6777,0.6777,161500000.0
2009-08-14 17:25:00,0.67765,0.6777,0.6775,0.6776,128300000.0
2009-08-14 17:26:00,0.6776,0.6777,0.67745,0.67745,30000000.0
2009-08-14 17:27:00,0.67745,0.67745,0.6772,0.6772,117700000.0
2009-08-14 17:28:00,0.6772,0.67725,0.6766,0.67665,163300000.0
2009-08-14 17:29:00,0.67665,0.677,0.67665,0.67685,106670000.0
2009-08-14 17:30:00,0.6765,0.67655,0.6756,0.67565,322400000.0
2009-08-14 17:31:00,0.67565,0.6764,0.67565,0.6764,268000001.0
2009-08-14 17:32:00,0.6764,0.6767,0.6764,0.6766,200900000.0
2009-08-14 17:33:00,0.67665,0.6773,0.67665,0.67725,124600000.0
2009-08-14 17:34:00,0.6772,0.67755,0.6772,0.6775,66800000.0
2009-08-14 17:35:00,0.6775,0.67775,0.67745,0.6775,152400000.0
2009-08-14 17:36:00,0.67765,0.6777,0.67765,0.67765,30000000.0
2009-08-14 17:37:00,0.6776,0.67795,0.67745,0.67795,177900000.0
2009-08-14 17:38:00,0.6781,0.6783,0.678,0.67805,135100000.0
2009-08-14 17:39:00,0.67805,0.67805,0.6776,0.6776,73500000.0
2009-08-14 17:40:00,0.6775,0.67765,0.67695,0.6771,120400000.0
2009-08-14 17:41:00,0.6772,0.6772,0.67695,0.67705,85300000.0
2009-08-14 17:42:00,0.6771,0.6775,0.6771,0.6774,102100000.0
2009-08-14 17:43:00,0.6774,0.6775,0.67705,0.67745,169600000.0
2009-08-14 17:44:00,0.67745,0.6778,0.67745,0.67775,62600000.0
2009-08-14 17:45:00,0.6777,0.678,0.6777,0.678,153500002.0
2009-08-14 17:46:00,0.678,0.678,0.67785,0.67785,77400000.0
2009-08-14 17:47:00,0.6778,0.6778,0.6776,0.6776,97100000.0
2009-08-14 17:48:00,0.6776,0.6776,0.677,0.6771,157300000.0
2009-08-14 17:49:00,0.6771,0.6771,0.67675,0.67675,93500000.0
2009-08-14 17:50:00,0.67675,0.67675,0.67615,0.67615,245800000.0
2009-08-14 17:51:00,0.67615,0.6766,0.67615,0.67655,157700000.0
2009-08-14 17:52:00,0.6766,0.67685,0.6766,0.67675,124200000.0
2009-08-14 17:53:00,0.6769,0.677,0.6769,0.6769,68800000.0
2009-08-14 17:54:00,0.67685,0.6771,0.6768,0.677,153400000.0
2009-08-14 17:55:00,0.677,0.67715,0.677,0.6771,90200000.0
2009-08-14 17:56:00,0.67715,0.6772,0.6771,0.6772,165800000.0
2009-08-14 17:57:00,0.6772,0.6775,0.67715,0.67735,165000000.0
2009-08-14 17:58:00,0.6774,0.67765,0.6774,0.6776,79700000.0
2009-08-14 17:59:00,0.67765,0.67775,0.67725,0.67725,174300000.0
2009-08-14 18:00:00,0.67725,0.67725,0.67705,0.67705,73000000.0
2009-08-14 18:01:00,0.6771,0.67755,0.6771,0.67755,87800000.0
2009-08-14 18:02:00,0.67765,0.6777,0.67765,0.6777,26400000.0
2009-08-14 18:03:00,0.6777,0.6777,0.67725,0.67725,75500000.0
2009-08-14 18:04:00,0.67725,0.67725,0.67715,0.6772,35400000.0
2009-08-14 18:05:00,0.67715,0.67715,0.67695,0.67695,173500000.0
2009-08-14 18:06:00,0.67695,0.67695,0.67675,0.67675,14700000.0
2009-08-14 18:07:00,0.6768,0.6769,0.67665,0.67675,83800000.0
2009-08-14 18:08:00,0.6768,0.6769,0.67675,0.67685,100500000.0
2009-08-14 18:09:00,0.67685,0.67685,0.6768,0.6768,9000000.0
2009-08-14 18:10:00,0.6769,0.67705,0.6768,0.677,42300000.0
2009-08-14 18:11:00,0.677,0.6771,0.6767,0.67705,57900000.0
2009-08-14 18:12:00,0.6771,0.6771,0.6771,0.6771,13000000.0
2009-08-14 18:13:00,0.6771,0.6771,0.6771,0.6771,4000000.0
2009-08-14 18:14:00,0.6771,0.67715,0.6771,0.67715,12800000.0
2009-08-14 18:15:00,0.67715,0.67715,0.67705,0.67705,51200000.0
2009-08-14 18:16:00,0.67705,0.67705,0.6769,0.6769,59400000.0
2009-08-14 18:17:00,0.6769,0.6771,0.6769,0.677,65300000.0
2009-08-14 18:18:00,0.6772,0.6772,0.677,0.677,19400000.0
2009-08-14 18:19:00,0.677,0.677,0.6769,0.67695,28800000.0
2009-08-14 18:20:00,0.67695,0.6772,0.67695,0.6772,25800000.0
2009-08-14 18:21:00,0.6772,0.6772,0.67705,0.67705,13400000.0
2009-08-14 18:22:00,0.6772,0.6772,0.67705,0.6771,11600000.0
2009-08-14 18:23:00,0.67705,0.67715,0.67705,0.67715,11200000.0
2009-08-14 18:24:00,0.67705,0.6772,0.67705,0.67705,6800000.0
2009-08-14 18:25:00,0.6772,0.6772,0.67705,0.67715,5000000.0
2009-08-14 18:26:00,0.67705,0.67705,0.67705,0.67705,4800000.0
2009-08-14 18:27:00,0.67705,0.67705,0.67705,0.67705,4800000.0
2009-08-14 18:28:00,0.67715,0.67715,0.677,0.67715,19300000.0
2009-08-14 18:29:00,0.67715,0.67725,0.67705,0.6772,22400000.0
2009-08-14 18:30:00,0.67715,0.67715,0.67695,0.67695,132600000.0
2009-08-14 18:31:00,0.67695,0.67705,0.67695,0.67705,49900000.0
2009-08-14 18:32:00,0.67695,0.67695,0.67665,0.67685,33400000.0
2009-08-14 18:33:00,0.67678,0.67681,0.67665,0.6767,134300000.0
2009-08-14 18:34:00,0.6768,0.6768,0.6768,0.6768,202400000.0
2009-08-14 18:35:00,0.6768,0.6768,0.6766,0.6766,124800000.0
2009-08-14 18:36:00,0.6766,0.6768,0.6766,0.6768,89800000.0
2009-08-14 18:37:00,0.6768,0.6768,0.6768,0.6768,77400000.0
2009-08-14 18:38:00,0.6768,0.6768,0.67675,0.67675,339800001.0
2009-08-14 18:39:00,0.67675,0.67675,0.67675,0.67675,59400000.0
2009-08-14 18:40:00,0.6769,0.6771,0.6769,0.6769,95500000.0
2009-08-14 18:41:00,0.6769,0.677,0.6769,0.677,15200000.0
2009-08-14 18:42:00,0.677,0.677,0.67695,0.67695,53000000.0
2009-08-14 18:43:00,0.67695,0.67695,0.6768,0.67685,62800000.0
2009-08-14 18:44:00,0.67685,0.677,0.67685,0.677,56400000.0
2009-08-14 18:45:00,0.677,0.6775,0.677,0.6775,139800000.0
2009-08-14 18:46:00,0.6775,0.6776,0.67745,0.6776,32400000.0
2009-08-14 18:47:00,0.67775,0.678,0.67775,0.678,25800000.0
2009-08-14 18:48:00,0.6781,0.6782,0.6781,0.6781,48300000.0
2009-08-14 18:49:00,0.6781,0.67835,0.6781,0.6783,50500000.0
2009-08-14 18:50:00,0.6783,0.6783,0.6783,0.6783,11100000.0
2009-08-14 18:51:00,0.6783,0.6783,0.6783,0.6783,7400000.0
2009-08-14 18:52:00,0.6783,0.6783,0.67785,0.678,71800000.0
2009-08-14 18:53:00,0.6781,0.6782,0.67795,0.67795,51600000.0
2009-08-14 18:54:00,0.67795,0.678,0.67785,0.67785,27400000.0
2009-08-14 18:55:00,0.67785,0.67795,0.67765,0.67775,84400000.0
2009-08-14 18:56:00,0.67775,0.67795,0.6776,0.67775,120200000.0
2009-08-14 18:57:00,0.67775,0.6779,0.6777,0.6777,70600000.0
2009-08-14 18:58:00,0.67775,0.67795,0.67775,0.67795,55600000.0
2009-08-14 18:59:00,0.67795,0.6782,0.67795,0.6782,63700000.0
2009-08-14 19:00:00,0.67815,0.6782,0.67805,0.67805,23100000.0
2009-08-14 19:01:00,0.67815,0.67815,0.678,0.678,12200000.0
2009-08-14 19:02:00,0.678,0.678,0.6779,0.6779,28200000.0
2009-08-14 19:03:00,0.6779,0.678,0.6779,0.678,19800000.0
2009-08-14 19:04:00,0.678,0.6781,0.6779,0.6781,29000000.0
2009-08-14 19:05:00,0.6781,0.6781,0.678,0.6781,6600000.0
2009-08-14 19:06:00,0.678,0.6781,0.6777,0.6777,52400000.0
2009-08-14 19:07:00,0.6777,0.6777,0.6777,0.6777,1000000.0
2009-08-14 19:08:00,0.6777,0.6779,0.6777,0.6777,11000000.0
2009-08-14 19:09:00,0.6777,0.67775,0.67755,0.67775,29500000.0
2009-08-14 19:10:00,0.67785,0.6779,0.67785,0.67785,12200000.0
2009-08-14 19:11:00,0.67785,0.6779,0.67785,0.6779,5200000.0
2009-08-14 19:12:00,0.6779,0.6779,0.6779,0.6779,1000000.0
2009-08-14 19:13:00,0.6779,0.6779,0.6779,0.6779,1000000.0
2009-08-14 19:14:00,0.6779,0.6779,0.6777,0.6777,10200000.0
2009-08-14 19:15:00,0.6778,0.6779,0.6777,0.6777,46200000.0
2009-08-14 19:16:00,0.6775,0.6776,0.6775,0.67755,7800000.0
2009-08-14 19:17:00,0.67755,0.67755,0.67755,0.67755,15200000.0
2009-08-14 19:18:00,0.67745,0.67745,0.67745,0.67745,13200000.0
2009-08-14 19:19:00,0.6775,0.6779,0.6775,0.6779,61400000.0
2009-08-14 19:20:00,0.6779,0.678,0.67755,0.67795,36000000.0
2009-08-14 19:21:00,0.6779,0.6779,0.6779,0.6779,2000000.0
2009-08-14 19:22:00,0.6779,0.6779,0.6779,0.6779,1000000.0
2009-08-14 19:23:00,0.67785,0.6779,0.67785,0.6779,21400000.0
2009-08-14 19:24:00,0.67785,0.6779,0.67785,0.67785,17900000.0
2009-08-14 19:25:00,0.6778,0.67785,0.67775,0.67785,32000000.0
2009-08-14 19:26:00,0.6778,0.6778,0.6777,0.6777,48400000.0
2009-08-14 19:27:00,0.6778,0.6778,0.6777,0.6777,18900000.0
2009-08-14 19:28:00,0.6777,0.6777,0.6768,0.677,81800000.0
2009-08-14 19:29:00,0.67695,0.6772,0.67675,0.6771,36900000.0
2009-08-14 19:30:00,0.677,0.677,0.6755,0.67565,127900000.0
2009-08-14 19:31:00,0.6756,0.6761,0.6754,0.6757,114800000.0
2009-08-14 19:32:00,0.6757,0.676,0.67545,0.676,45600000.0
2009-08-14 19:33:00,0.67605,0.6765,0.67605,0.67635,83200000.0
2009-08-14 19:34:00,0.67625,0.67625,0.67595,0.67595,20800000.0
2009-08-14 19:35:00,0.67595,0.67615,0.6756,0.6756,53800000.0
2009-08-14 19:36:00,0.67565,0.67565,0.67525,0.67525,35200000.0
2009-08-14 19:37:00,0.67525,0.67525,0.67525,0.67525,20000000.0
2009-08-14 19:38:00,0.67525,0.67525,0.67525,0.67525,7200000.0
2009-08-14 19:39:00,0.67515,0.6754,0.67505,0.6752,52800000.0
2009-08-14 19:40:00,0.6752,0.67565,0.67515,0.67565,69400000.0
2009-08-14 19:41:00,0.67535,0.67595,0.67535,0.67595,155400000.0
2009-08-14 19:42:00,0.6761,0.6761,0.676,0.6761,31600000.0
2009-08-14 19:43:00,0.6761,0.6761,0.67585,0.67585,22100000.0
2009-08-14 19:44:00,0.67585,0.67595,0.67585,0.67595,33600000.0
2009-08-14 19:45:00,0.676,0.676,0.6759,0.6759,26400000.0
2009-08-14 19:46:00,0.6759,0.67625,0.6759,0.67595,52000000.0
2009-08-14 19:47:00,0.67595,0.67615,0.67595,0.67615,25200000.0
2009-08-14 19:48:00,0.676,0.676,0.6752,0.67525,97800000.0
2009-08-14 19:49:00,0.67525,0.67555,0.67525,0.67545,39800000.0
2009-08-14 19:50:00,0.67545,0.67545,0.67545,0.67545,24800000.0
2009-08-14 19:51:00,0.67565,0.67575,0.6755,0.6756,108900000.0
2009-08-14 19:52:00,0.6756,0.67565,0.6751,0.6751,111200000.0
2009-08-14 19:53:00,0.6752,0.67555,0.6752,0.6755,67000000.0
2009-08-14 19:54:00,0.6755,0.6756,0.6755,0.6755,23400000.0
2009-08-14 19:55:00,0.6755,0.6758,0.6755,0.6757,72400000.0
2009-08-14 19:56:00,0.6757,0.6758,0.6757,0.6758,52300000.0
2009-08-14 19:57:00,0.67585,0.67625,0.6758,0.67585,149800000.0
2009-08-14 19:58:00,0.67595,0.67615,0.6759,0.6759,133800000.0
2009-08-14 19:59:00,0.676,0.67615,0.676,0.67615,39800000.0
2009-08-14 20:00:00,0.67615,0.6766,0.67605,0.67655,167700000.0
2009-08-14 20:01:00,0.6766,0.6767,0.67645,0.67645,67800000.0
2009-08-14 20:02:00,0.67645,0.6768,0.67635,0.67635,86700000.0
2009-08-14 20:03:00,0.67635,0.6765,0.67635,0.6765,34200000.0
2009-08-14 20:04:00,0.6766,0.6766,0.6765,0.6765,12000000.0
2009-08-14 20:05:00,0.67619,0.67631,0.67599,0.67622,27400000.0
2009-08-14 20:06:00,0.6765,0.6765,0.6765,0.6765,8000000.0
2009-08-14 20:07:00,0.6765,0.6765,0.6765,0.6765,4000000.0
2009-08-14 20:08:00,0.6765,0.6765,0.67645,0.67645,5000000.0
2009-08-14 20:09:00,0.6764,0.6764,0.6763,0.6763,16000000.0
2009-08-14 20:10:00,0.67645,0.67645,0.6763,0.6763,16000000.0
2009-08-14 20:11:00,0.6763,0.6764,0.67615,0.6764,31200000.0
2009-08-14 20:12:00,0.6764,0.6764,0.6763,0.6764,7000000.0
2009-08-14 20:13:00,0.6765,0.6766,0.6763,0.6764,32500000.0
2009-08-14 20:14:00,0.67645,0.67645,0.67625,0.67625,38900000.0
2009-08-14 20:15:00,0.6765,0.6765,0.67625,0.6764,28000000.0
2009-08-14 20:16:00,0.6765,0.67685,0.6765,0.6765,102800000.0
2009-08-14 20:17:00,0.67665,0.67695,0.6766,0.6766,35600000.0
2009-08-14 20:18:00,0.6766,0.67665,0.6766,0.6766,29000000.0
2009-08-14 20:19:00,0.67655,0.67655,0.67645,0.67645,123600000.0
2009-08-14 20:20:00,0.67645,0.67655,0.67585,0.6759,130800000.0
2009-08-14 20:21:00,0.6759,0.6761,0.6755,0.6761,129800000.0
2009-08-14 20:22:00,0.6761,0.6761,0.6757,0.67605,66000000.0
2009-08-14 20:23:00,0.67605,0.67605,0.67545,0.67555,150100000.0
2009-08-14 20:24:00,0.67555,0.67555,0.6753,0.6753,39200000.0
2009-08-14 20:25:00,0.6753,0.6754,0.6753,0.6753,32200000.0
2009-08-14 20:26:00,0.6753,0.6753,0.67525,0.67525,71600000.0
2009-08-14 20:27:00,0.67525,0.6755,0.67525,0.67535,30300000.0
2009-08-14 20:28:00,0.67535,0.67535,0.6752,0.6752,86400000.0
2009-08-14 20:29:00,0.6752,0.6752,0.67495,0.67505,93600000.0
2009-08-14 20:30:00,0.67495,0.67495,0.6745,0.67475,120000000.0
2009-08-14 20:31:00,0.67475,0.6748,0.6746,0.6746,70000000.0
2009-08-14 20:32:00,0.6746,0.67475,0.6742,0.67435,184200000.0
2009-08-14 20:33:00,0.6741,0.67439,0.67393,0.67414,65000000.0
2009-08-14 20:34:00,0.6746,0.6749,0.6746,0.67465,101400000.0
2009-08-14 20:35:00,0.67465,0.67485,0.6745,0.6747,80200000.0
2009-08-14 20:36:00,0.67465,0.6748,0.67465,0.67465,41300000.0
2009-08-14 20:37:00,0.6748,0.6755,0.6746,0.67465,128600000.0
2009-08-14 20:38:00,0.67465,0.67535,0.67465,0.67535,80500000.0
2009-08-14 20:39:00,0.67505,0.67515,0.67455,0.6747,65400000.0
2009-08-14 20:40:00,0.6747,0.67485,0.6747,0.67485,13600000.0
2009-08-14 20:41:00,0.67443,0.67484,0.67442,0.67478,67800000.0
2009-08-14 20:42:00,0.67477,0.67483,0.6745,0.67459,33700000.0
2009-08-14 20:43:00,0.67485,0.675,0.67485,0.675,64000000.0
2009-08-14 20:44:00,0.675,0.675,0.67495,0.675,14000000.0
2009-08-14 20:45:00,0.675,0.675,0.6748,0.6748,52400000.0
2009-08-14 20:46:00,0.6748,0.6748,0.67475,0.67475,36000000.0
2009-08-14 20:47:00,0.67475,0.67485,0.67475,0.67485,20000000.0
2009-08-14 20:48:00,0.67485,0.6749,0.6748,0.6748,35000000.0
2009-08-14 20:49:00,0.6748,0.6748,0.6748,0.6748,4000000.0
2009-08-14 20:50:00,0.6748,0.67485,0.6748,0.67485,21800000.0
2009-08-14 20:51:00,0.67485,0.67485,0.67485,0.67485,13600000.0
2009-08-14 20:52:00,0.67485,0.675,0.67485,0.675,44000000.0
2009-08-14 20:53:00,0.675,0.675,0.6748,0.6748,35200000.0
2009-08-14 20:54:00,0.6747,0.67505,0.6746,0.6749,52000000.0
2009-08-14 20:55:00,0.6748,0.67505,0.67465,0.67475,47400000.0
2009-08-14 20:56:00,0.67475,0.6748,0.67475,0.6748,33200000.0
2009-08-14 20:57:00,0.67452,0.67483,0.67448,0.6746,85700000.0
2009-08-14 20:58:00,0.67475,0.67485,0.67475,0.67485,41200000.0
2009-08-14 20:59:00,0.67485,0.67525,0.67485,0.67525,40800000.0
2009-08-14 21:00:00,0.67525,0.6757,0.675,0.675,80000000.0
2009-08-14 21:01:00,0.6751,0.6757,0.67495,0.67565,102000000.0
2009-08-14 21:02:00,0.6758,0.6758,0.6757,0.67575,54600000.0
2009-08-14 21:03:00,0.67595,0.67595,0.67575,0.67575,9600000.0
2009-08-14 21:04:00,0.67575,0.67635,0.6756,0.67595,62800000.0
2009-08-14 21:05:00,0.6758,0.67585,0.67565,0.67575,42400000.0
2009-08-14 21:06:00,0.67575,0.67575,0.67575,0.67575,16800000.0
2009-08-14 21:07:00,0.6759,0.6759,0.6759,0.6759,4000000.0
2009-08-14 21:08:00,0.6759,0.67605,0.6758,0.6759,42400000.0
2009-08-14 21:09:00,0.6759,0.67615,0.6759,0.6761,31000000.0
2009-08-14 21:10:00,0.6761,0.6761,0.67605,0.67605,8800000.0
2009-08-14 21:11:00,0.67605,0.67605,0.6759,0.67605,20200000.0
2009-08-14 21:12:00,0.67605,0.67615,0.6757,0.6757,54400000.0
2009-08-14 21:13:00,0.67575,0.6758,0.67565,0.6758,49600000.0
2009-08-14 21:14:00,0.6758,0.676,0.6758,0.67585,15400000.0
2009-08-14 21:15:00,0.67585,0.6759,0.67585,0.6759,41800000.0
2009-08-14 21:16:00,0.67605,0.67605,0.67605,0.67605,1600000.0
2009-08-14 21:17:00,0.67605,0.67605,0.67605,0.67605,1600000.0
2009-08-14 21:18:00,0.67595,0.67595,0.67565,0.67565,22400000.0
2009-08-14 21:19:00,0.6757,0.6758,0.67565,0.6758,52000000.0
2009-08-14 21:20:00,0.6756,0.6757,0.6756,0.6757,27200000.0
2009-08-14 21:21:00,0.6756,0.67565,0.6756,0.67565,41200000.0
2009-08-14 21:22:00,0.6756,0.67595,0.6756,0.67585,41800000.0
2009-08-14 21:23:00,0.67585,0.67585,0.67585,0.67585,4000000.0
2009-08-14 21:24:00,0.67585,0.67585,0.67585,0.67585,4000000.0
2009-08-14 21:25:00,0.6757,0.67576,0.67563,0.67574,27400000.0
2009-08-14 21:26:00,0.6758,0.6758,0.67575,0.67575,20800000.0
2009-08-14 21:27:00,0.6758,0.6758,0.6758,0.6758,7200000.0
2009-08-14 21:28:00,0.67546,0.67568,0.67546,0.6756,19800000.0
2009-08-14 21:29:00,0.6755,0.67582,0.6755,0.67576,46300000.0
2009-08-14 21:30:00,0.67582,0.676,0.67566,0.6759,45900000.0
2009-08-14 21:31:00,0.67565,0.67605,0.6756,0.67605,52200000.0
2009-08-14 21:32:00,0.676,0.67605,0.67595,0.67605,27400000.0
2009-08-14 21:33:00,0.67605,0.67605,0.676,0.676,18400000.0
2009-08-14 21:34:00,0.67605,0.67605,0.67605,0.67605,12800000.0
2009-08-14 21:35:00,0.67596,0.67596,0.67573,0.67587,21800000.0
2009-08-14 21:36:00,0.67586,0.67586,0.67556,0.67577,49100000.0
2009-08-14 21:37:00,0.67605,0.67605,0.67605,0.67605,4000000.0
2009-08-14 21:38:00,0.67595,0.67625,0.67595,0.67615,24800000.0
2009-08-14 21:39:00,0.67585,0.67598,0.67565,0.67581,27000000.0
2009-08-14 21:40:00,0.6761,0.67615,0.6761,0.67615,12000000.0
2009-08-14 21:41:00,0.676,0.67615,0.676,0.67615,5600000.0
2009-08-14 21:42:00,0.67601,0.67601,0.67587,0.67587,4000000.0
2009-08-14 21:43:00,0.67615,0.67615,0.67615,0.67615,3200000.0
2009-08-14 21:44:00,0.676,0.6761,0.676,0.6761,9000000.0
2009-08-14 21:45:00,0.67615,0.67665,0.67605,0.6765,104800000.0
2009-08-14 21:46:00,0.67655,0.6766,0.67635,0.6765,44000000.0
2009-08-14 21:47:00,0.6763,0.67637,0.6761,0.6762,23300000.0
2009-08-14 21:48:00,0.67645,0.67645,0.6763,0.6763,22400000.0
2009-08-14 21:49:00,0.6763,0.67635,0.6763,0.67635,36000000.0
2009-08-14 21:50:00,0.67635,0.6767,0.67635,0.6767,59500000.0
2009-08-14 21:51:00,0.67665,0.6767,0.6766,0.67665,54300000.0
2009-08-14 21:52:00,0.67665,0.67665,0.67655,0.67655,7200000.0
2009-08-14 21:53:00,0.6765,0.67652,0.67616,0.67616,45100000.0
2009-08-14 21:54:00,0.67633,0.67655,0.67629,0.67633,38400000.0
2009-08-14 21:55:00,0.67637,0.6764,0.67617,0.67625,35100000.0
2009-08-14 21:56:00,0.67665,0.67675,0.6766,0.6766,45800000.0
2009-08-14 21:57:00,0.6766,0.6766,0.67585,0.676,101400000.0
2009-08-14 21:58:00,0.676,0.676,0.67535,0.6759,59600000.0
2009-08-14 21:59:00,0.6759,0.67635,0.6758,0.6762,22800000.0
2009-08-14 22:00:00,0.6762,0.67625,0.6762,0.67625,8000000.0
2009-08-14 22:01:00,0.6762,0.67635,0.6762,0.67635,13000000.0
2009-08-14 22:02:00,0.67635,0.6766,0.67635,0.67655,14000000.0
2009-08-14 22:03:00,0.67633,0.6764,0.67619,0.67634,41200000.0
2009-08-14 22:04:00,0.6768,0.67745,0.6768,0.6774,78400000.0
2009-08-14 22:05:00,0.67725,0.67725,0.67645,0.67685,20400000.0
2009-08-14 22:06:00,0.67685,0.67685,0.67675,0.67675,7200000.0
2009-08-14 22:07:00,0.6768,0.6768,0.6768,0.6768,5000000.0
2009-08-14 22:08:00,0.6768,0.67685,0.6761,0.6761,15800000.0
2009-08-14 22:09:00,0.67635,0.67635,0.676,0.676,23600000.0
2009-08-14 22:10:00,0.67595,0.67604,0.67578,0.67578,12500000.0
2009-08-14 22:11:00,0.67582,0.67594,0.67565,0.67585,28200000.0
2009-08-14 22:12:00,0.67595,0.676,0.67595,0.67595,10000000.0
2009-08-14 22:13:00,0.67585,0.676,0.6757,0.676,28000000.0
2009-08-14 22:14:00,0.67615,0.67625,0.67605,0.67625,24200000.0
2009-08-14 22:15:00,0.67613,0.67615,0.67583,0.67597,15800000.0
2009-08-14 22:16:00,0.6763,0.6763,0.6763,0.6763,12000000.0
2009-08-14 22:17:00,0.67612,0.67612,0.67589,0.67605,23700000.0
2009-08-14 22:18:00,0.67617,0.67617,0.67586,0.67587,30500000.0
2009-08-14 22:19:00,0.67625,0.67625,0.6762,0.6762,11200000.0
2009-08-14 22:20:00,0.6761,0.6761,0.6761,0.6761,4000000.0
2009-08-14 22:21:00,0.6762,0.67635,0.6762,0.6763,20200000.0
2009-08-14 22:22:00,0.6763,0.6763,0.6762,0.67625,28000000.0
2009-08-14 22:23:00,0.67625,0.6763,0.6762,0.6763,31400000.0
2009-08-14 22:24:00,0.6763,0.67645,0.6763,0.67645,16000000.0
2009-08-14 22:25:00,0.67629,0.67631,0.67586,0.67586,17500000.0
2009-08-14 22:26:00,0.67645,0.67645,0.67645,0.67645,4000000.0
2009-08-14 22:27:00,0.6765,0.6765,0.6765,0.6765,4000000.0
2009-08-14 22:28:00,0.6765,0.6765,0.67645,0.6765,9000000.0
2009-08-14 22:29:00,0.67645,0.6765,0.67645,0.6765,26000000.0
2009-08-14 22:30:00,0.6764,0.6765,0.6764,0.67645,52600000.0
2009-08-14 22:31:00,0.67645,0.6775,0.67645,0.67745,98000000.0
2009-08-14 22:32:00,0.67765,0.67785,0.67655,0.6774,183200000.0
2009-08-14 22:33:00,0.67745,0.67745,0.67705,0.67705,36400000.0
2009-08-14 22:34:00,0.6771,0.6771,0.6771,0.6771,4000000.0
2009-08-14 22:35:00,0.6774,0.6774,0.6774,0.6774,2300000.0
2009-08-14 22:36:00,0.67755,0.67755,0.67735,0.67735,26700000.0
2009-08-14 22:37:00,0.67735,0.67755,0.67675,0.6773,120200000.0
2009-08-14 22:38:00,0.67745,0.6775,0.6772,0.67725,46800000.0
2009-08-14 22:39:00,0.67725,0.67725,0.67725,0.67725,8000000.0
2009-08-14 22:40:00,0.67725,0.67725,0.67725,0.67725,12000000.0
2009-08-14 22:41:00,0.67725,0.67725,0.67725,0.67725,4000000.0
2009-08-14 22:42:00,0.6769,0.67706,0.67685,0.67685,31800000.0
2009-08-14 22:43:00,0.6769,0.67704,0.6769,0.67703,21700000.0
2009-08-14 22:44:00,0.67685,0.67715,0.67685,0.67715,28200000.0
2009-08-14 22:45:00,0.67725,0.67725,0.67685,0.67685,20000000.0
2009-08-14 22:46:00,0.67677,0.67677,0.67652,0.67652,21100000.0
2009-08-14 22:47:00,0.6768,0.67683,0.67675,0.67675,10200000.0
2009-08-14 22:48:00,0.67694,0.67694,0.67676,0.67689,18100000.0
2009-08-14 22:49:00,0.67685,0.67685,0.67685,0.67685,4000000.0
2009-08-14 22:50:00,0.67685,0.6769,0.67685,0.6769,8000000.0
2009-08-14 22:51:00,0.67677,0.67677,0.67675,0.67675,3000000.0
2009-08-14 22:52:00,0.6769,0.6769,0.6769,0.6769,8000000.0
2009-08-14 22:53:00,0.6769,0.6769,0.6769,0.6769,4000000.0
2009-08-14 22:54:00,0.6769,0.6769,0.6765,0.6766,16000000.0
2009-08-14 22:55:00,0.6764,0.6767,0.67635,0.67645,12400000.0
2009-08-14 22:56:00,0.6766,0.67755,0.6766,0.67755,55600000.0
2009-08-14 22:57:00,0.6776,0.67775,0.6775,0.6775,27200000.0
2009-08-14 22:58:00,0.6775,0.6776,0.6775,0.6776,4800000.0
2009-08-14 22:59:00,0.67802,0.67802,0.67802,0.67802,2400000.0
2009-08-17 00:00:00,0.6744,0.67445,0.6744,0.67445,117300000.0
2009-08-17 00:01:00,0.6743,0.6743,0.67427,0.67428,117300000.0
2009-08-17 00:02:00,0.67422,0.67431,0.67422,0.67431,117300000.0
2009-08-17 00:03:00,0.67423,0.67435,0.67423,0.67427,117300000.0
2009-08-17 00:04:00,0.67425,0.67426,0.6742,0.6742,117300000.0
2009-08-17 00:05:00,0.67427,0.6743,0.67417,0.6742,117300000.0
2009-08-17 00:06:00,0.67419,0.6743,0.67419,0.67427,117300000.0
2009-08-17 00:07:00,0.67429,0.6743,0.67423,0.67423,117300000.0
2009-08-17 00:08:00,0.67417,0.67427,0.67417,0.67425,117300000.0
2009-08-17 00:09:00,0.67426,0.6743,0.67418,0.6743,117300000.0
2009-08-17 00:10:00,0.67426,0.67429,0.67405,0.67407,117300000.0
2009-08-17 00:11:00,0.67408,0.67428,0.67408,0.67424,117300000.0
2009-08-17 00:12:00,0.67401,0.67408,0.67389,0.674,117300000.0
2009-08-17 00:13:00,0.67401,0.67418,0.67401,0.67407,117300000.0
2009-08-17 00:14:00,0.67409,0.6741,0.67407,0.67408,117300000.0
2009-08-17 00:15:00,0.67409,0.6742,0.67409,0.67419,117300000.0
2009-08-17 00:16:00,0.67421,0.67426,0.6742,0.67426,117300000.0
2009-08-17 00:17:00,0.67416,0.67416,0.67413,0.67415,117300000.0
2009-08-17 00:18:00,0.67417,0.6742,0.67415,0.67419,117300000.0
2009-08-17 00:19:00,0.67425,0.67427,0.67424,0.67427,117300000.0
2009-08-17 00:20:00,0.67415,0.67415,0.67403,0.67408,117300000.0
2009-08-17 00:21:00,0.67404,0.67414,0.67404,0.67414,117300000.0
2009-08-17 00:22:00,0.67413,0.67428,0.67413,0.6742,117300000.0
2009-08-17 00:23:00,0.67421,0.67422,0.67418,0.67418,117300000.0
2009-08-17 00:24:00,0.67414,0.67416,0.67412,0.67412,117300000.0
2009-08-17 00:25:00,0.67415,0.67418,0.67415,0.67416,117300000.0
2009-08-17 00:26:00,0.67414,0.67424,0.67408,0.67424,117300000.0
2009-08-17 00:27:00,0.67425,0.67444,0.67425,0.67433,117300000.0
2009-08-17 00:28:00,0.67432,0.67435,0.67432,0.67434,117300000.0
2009-08-17 00:29:00,0.67435,0.6744,0.67431,0.6744,117300000.0
2009-08-17 00:30:00,0.67442,0.67443,0.67438,0.67438,117300000.0
2009-08-17 00:31:00,0.67435,0.67436,0.67431,0.67432,117300000.0
2009-08-17 00:32:00,0.67431,0.67507,0.67431,0.67507,117300000.0
2009-08-17 00:33:00,0.67502,0.67551,0.67484,0.67529,117300000.0
2009-08-17 00:34:00,0.6753,0.6753,0.67459,0.67459,117300000.0
2009-08-17 00:35:00,0.67469,0.67517,0.67469,0.67517,117300000.0
2009-08-17 00:36:00,0.6752,0.67574,0.6752,0.67547,117300000.0
2009-08-17 00:37:00,0.67545,0.67545,0.67517,0.67521,117300000.0
2009-08-17 00:38:00,0.67517,0.67518,0.67517,0.67518,117300000.0
2009-08-17 00:39:00,0.67519,0.6752,0.67508,0.67517,117300000.0
2009-08-17 00:40:00,0.67516,0.6752,0.67516,0.67516,117300000.0
2009-08-17 00:41:00,0.67517,0.6752,0.67513,0.67513,117300000.0
2009-08-17 00:42:00,0.67512,0.67524,0.67507,0.67524,117300000.0
2009-08-17 00:43:00,0.67526,0.67526,0.67504,0.67504,117300000.0
2009-08-17 00:44:00,0.67506,0.67506,0.67499,0.67499,117300000.0
2009-08-17 00:45:00,0.67498,0.67498,0.67497,0.67498,117300000.0
2009-08-17 00:46:00,0.675,0.675,0.675,0.675,117300000.0
2009-08-17 00:47:00,0.67501,0.67501,0.67493,0.67493,117300000.0
2009-08-17 00:48:00,0.67492,0.67498,0.67491,0.67491,117300000.0
2009-08-17 00:49:00,0.67492,0.67495,0.6749,0.67494,117300000.0
2009-08-17 00:50:00,0.67498,0.67499,0.67492,0.67499,117300000.0
2009-08-17 00:51:00,0.67493,0.67493,0.67488,0.6749,117300000.0
2009-08-17 00:52:00,0.67493,0.67494,0.67491,0.67494,117300000.0
2009-08-17 00:53:00,0.67498,0.67498,0.67492,0.67492,117300000.0
2009-08-17 00:54:00,0.6749,0.67493,0.6749,0.67493,117300000.0
2009-08-17 00:55:00,0.67495,0.67498,0.6749,0.67496,117300000.0
2009-08-17 00:56:00,0.67497,0.67526,0.67497,0.67505,117300000.0
2009-08-17 00:57:00,0.67504,0.67504,0.67499,0.67499,117300000.0
2009-08-17 00:58:00,0.67496,0.67545,0.67496,0.67517,117300000.0
2009-08-17 00:59:00,0.67515,0.67515,0.675,0.675,117300000.0
2009-08-17 01:00:00,0.67497,0.67536,0.67497,0.67534,117300000.0
2009-08-17 01:01:00,0.67535,0.67535,0.67516,0.67516,117300000.0
2009-08-17 01:02:00,0.67507,0.6751,0.67498,0.67502,117300000.0
2009-08-17 01:03:00,0.67499,0.67509,0.67497,0.67509,117300000.0
2009-08-17 01:04:00,0.67512,0.67529,0.67512,0.67527,117300000.0
2009-08-17 01:05:00,0.67525,0.67527,0.67511,0.67511,117300000.0
2009-08-17 01:06:00,0.67512,0.67512,0.67496,0.67504,117300000.0
2009-08-17 01:07:00,0.67505,0.67505,0.67467,0.67484,117300000.0
2009-08-17 01:08:00,0.67483,0.67485,0.67474,0.67485,117300000.0
2009-08-17 01:09:00,0.67486,0.67486,0.67486,0.67486,117300000.0
2009-08-17 01:10:00,0.6748,0.6748,0.67472,0.67472,117300000.0
2009-08-17 01:11:00,0.67471,0.67472,0.67456,0.67456,117300000.0
2009-08-17 01:12:00,0.67452,0.67452,0.67421,0.67426,117300000.0
2009-08-17 01:13:00,0.67431,0.67443,0.67427,0.67427,117300000.0
2009-08-17 01:14:00,0.67429,0.67439,0.67422,0.67422,117300000.0
2009-08-17 01:15:00,0.67421,0.67423,0.67421,0.67423,117300000.0
2009-08-17 01:16:00,0.67421,0.67437,0.67415,0.67436,117300000.0
2009-08-17 01:17:00,0.67439,0.6749,0.67439,0.67453,117300000.0
2009-08-17 01:18:00,0.67454,0.67503,0.67451,0.67503,117300000.0
2009-08-17 01:19:00,0.67502,0.67505,0.67502,0.67505,117300000.0
2009-08-17 01:20:00,0.67502,0.6751,0.67502,0.67504,117300000.0
2009-08-17 01:21:00,0.67501,0.67507,0.67501,0.67501,117300000.0
2009-08-17 01:22:00,0.67505,0.67517,0.67505,0.67516,117300000.0
2009-08-17 01:23:00,0.67517,0.67517,0.67513,0.67515,117300000.0
2009-08-17 01:24:00,0.67511,0.67519,0.67511,0.67519,117300000.0
2009-08-17 01:25:00,0.67514,0.67521,0.67512,0.67519,117300000.0
2009-08-17 01:26:00,0.67516,0.67516,0.67507,0.6751,117300000.0
2009-08-17 01:27:00,0.67513,0.67531,0.67513,0.67531,117300000.0
2009-08-17 01:28:00,0.67528,0.67528,0.67526,0.67526,117300000.0
2009-08-17 01:29:00,0.67527,0.67551,0.67527,0.6755,117300000.0
2009-08-17 01:30:00,0.67551,0.67553,0.67534,0.67534,117300000.0
2009-08-17 01:31:00,0.67538,0.67541,0.67538,0.6754,117300000.0
2009-08-17 01:32:00,0.67544,0.67546,0.67544,0.67546,117300000.0
2009-08-17 01:33:00,0.67545,0.67549,0.67535,0.67549,117300000.0
2009-08-17 01:34:00,0.67544,0.67545,0.67537,0.67537,117300000.0
2009-08-17 01:35:00,0.67543,0.67551,0.67536,0.67542,117300000.0
2009-08-17 01:36:00,0.67551,0.67579,0.67551,0.67552,117300000.0
2009-08-17 01:37:00,0.67557,0.67564,0.67552,0.67564,117300000.0
2009-08-17 01:38:00,0.67571,0.67572,0.67561,0.67561,117300000.0
2009-08-17 01:39:00,0.6756,0.6756,0.6756,0.6756,117300000.0
2009-08-17 01:40:00,0.67561,0.67581,0.6756,0.67565,117300000.0
2009-08-17 01:41:00,0.67567,0.67577,0.67527,0.67527,117300000.0
2009-08-17 01:42:00,0.67532,0.67549,0.67532,0.67549,117300000.0
2009-08-17 01:43:00,0.6755,0.6755,0.67535,0.67535,117300000.0
2009-08-17 01:44:00,0.67537,0.67541,0.67535,0.67535,117300000.0
2009-08-17 01:45:00,0.67533,0.67545,0.67525,0.67525,117300000.0
2009-08-17 01:46:00,0.67526,0.67536,0.6752,0.67536,117300000.0
2009-08-17 01:47:00,0.67539,0.6755,0.67526,0.67549,117300000.0
2009-08-17 01:48:00,0.67555,0.67555,0.67546,0.67546,117300000.0
2009-08-17 01:49:00,0.67548,0.67555,0.67545,0.67554,117300000.0
2009-08-17 01:50:00,0.6755,0.67553,0.6753,0.6753,117300000.0
2009-08-17 01:51:00,0.67531,0.67545,0.67525,0.67544,117300000.0
2009-08-17 01:52:00,0.67545,0.67545,0.6754,0.6754,117300000.0
2009-08-17 01:53:00,0.6753,0.67534,0.67505,0.67506,117300000.0
2009-08-17 01:54:00,0.67503,0.67515,0.67495,0.67495,117300000.0
2009-08-17 01:55:00,0.675,0.67525,0.67497,0.67513,117300000.0
2009-08-17 01:56:00,0.67509,0.67532,0.67507,0.6751,117300000.0
2009-08-17 01:57:00,0.67511,0.67515,0.67506,0.67515,117300000.0
2009-08-17 01:58:00,0.6751,0.67515,0.67496,0.67496,117300000.0
2009-08-17 01:59:00,0.67495,0.67514,0.67445,0.67456,117300000.0
2009-08-17 02:00:00,0.6747,0.6748,0.6745,0.67475,117300000.0
2009-08-17 02:01:00,0.67475,0.67475,0.67415,0.6743,59400000.0
2009-08-17 02:02:00,0.6743,0.6745,0.6743,0.6745,20800000.0
2009-08-17 02:03:00,0.6745,0.6746,0.6744,0.6746,19700000.0
2009-08-17 02:04:00,0.67455,0.67465,0.67425,0.6746,40600000.0
2009-08-17 02:05:00,0.6746,0.6747,0.6746,0.6747,22200000.0
2009-08-17 02:06:00,0.6747,0.6747,0.6747,0.6747,6000000.0
2009-08-17 02:07:00,0.6747,0.6747,0.6742,0.67445,57200000.0
2009-08-17 02:08:00,0.67445,0.67445,0.6744,0.6744,11300000.0
2009-08-17 02:09:00,0.6744,0.6744,0.67425,0.67425,21700000.0
2009-08-17 02:10:00,0.67425,0.6744,0.67415,0.67425,31900000.0
2009-08-17 02:11:00,0.67425,0.67435,0.67425,0.6743,32900000.0
2009-08-17 02:12:00,0.6743,0.67435,0.6742,0.67435,54400000.0
2009-08-17 02:13:00,0.6744,0.6745,0.6744,0.6745,11400000.0
2009-08-17 02:14:00,0.6745,0.6745,0.6744,0.6745,19200000.0
2009-08-17 02:15:00,0.6745,0.6745,0.67405,0.67415,132800000.0
2009-08-17 02:16:00,0.6741,0.6742,0.674,0.6742,97700000.0
2009-08-17 02:17:00,0.6742,0.67445,0.6741,0.6743,103300000.0
2009-08-17 02:18:00,0.6743,0.6746,0.67425,0.67425,105400000.0
2009-08-17 02:19:00,0.67425,0.6747,0.67425,0.6746,154000000.0
2009-08-17 02:20:00,0.6746,0.6746,0.6746,0.6746,5400000.0
2009-08-17 02:21:00,0.67465,0.67475,0.67465,0.67465,33700000.0
2009-08-17 02:22:00,0.6746,0.67505,0.6746,0.6749,46500000.0
2009-08-17 02:23:00,0.6749,0.6749,0.67465,0.67465,18000000.0
2009-08-17 02:24:00,0.6746,0.6746,0.6746,0.6746,19200000.0
2009-08-17 02:25:00,0.6746,0.6746,0.67455,0.67455,13900000.0
2009-08-17 02:26:00,0.67455,0.67455,0.67455,0.67455,8800000.0
2009-08-17 02:27:00,0.67455,0.6746,0.67455,0.67455,29100000.0
2009-08-17 02:28:00,0.67455,0.675,0.67455,0.675,23200000.0
2009-08-17 02:29:00,0.675,0.675,0.675,0.675,12900000.0
2009-08-17 02:30:00,0.675,0.675,0.675,0.675,4800000.0
2009-08-17 02:31:00,0.67495,0.67495,0.67495,0.67495,12000000.0
2009-08-17 02:32:00,0.67495,0.67495,0.67465,0.67465,46600000.0
2009-08-17 02:33:00,0.6747,0.6748,0.67455,0.67465,47800000.0
2009-08-17 02:34:00,0.6746,0.6746,0.67415,0.6742,155300000.0
2009-08-17 02:35:00,0.67425,0.6744,0.67425,0.67425,11500000.0
2009-08-17 02:36:00,0.6744,0.6747,0.67425,0.67455,47600000.0
2009-08-17 02:37:00,0.6745,0.6745,0.6743,0.67445,61000000.0
2009-08-17 02:38:00,0.6743,0.67445,0.67425,0.6743,50000000.0
2009-08-17 02:39:00,0.67435,0.6744,0.67425,0.67425,49000000.0
2009-08-17 02:40:00,0.67425,0.6744,0.67425,0.67435,44000000.0
2009-08-17 02:41:00,0.67435,0.67445,0.67435,0.67445,17100000.0
2009-08-17 02:42:00,0.67445,0.67455,0.67445,0.67455,22800000.0
2009-08-17 02:43:00,0.67455,0.67455,0.6741,0.6743,169100000.0
2009-08-17 02:44:00,0.6743,0.6743,0.6743,0.6743,9600000.0
2009-08-17 02:45:00,0.6743,0.6743,0.6743,0.6743,8800000.0
2009-08-17 02:46:00,0.67445,0.67445,0.6741,0.6742,103600000.0
2009-08-17 02:47:00,0.6742,0.6743,0.6742,0.6742,47200000.0
2009-08-17 02:48:00,0.6743,0.67435,0.6742,0.67435,81400000.0
2009-08-17 02:49:00,0.67435,0.67435,0.67415,0.6743,30000000.0
2009-08-17 02:50:00,0.6743,0.6743,0.6742,0.6742,17600000.0
2009-08-17 02:51:00,0.67405,0.6742,0.67375,0.67385,248200000.0
2009-08-17 02:52:00,0.6738,0.67385,0.67345,0.6736,146400000.0
2009-08-17 02:53:00,0.6737,0.6738,0.6737,0.6738,27600000.0
2009-08-17 02:54:00,0.6738,0.6739,0.6738,0.6739,94600000.0
2009-08-17 02:55:00,0.67375,0.67375,0.6736,0.6736,41200000.0
2009-08-17 02:56:00,0.6736,0.6737,0.67355,0.6737,50200000.0
2009-08-17 02:57:00,0.6737,0.67375,0.6736,0.6736,11000000.0
2009-08-17 02:58:00,0.67355,0.67355,0.67285,0.67295,155400000.0
2009-08-17 02:59:00,0.67295,0.673,0.67275,0.673,121700000.0
2009-08-17 03:00:00,0.6731,0.6732,0.6731,0.6732,27200000.0
2009-08-17 03:01:00,0.67285,0.67305,0.67285,0.67305,24800000.0
2009-08-17 03:02:00,0.67325,0.67355,0.67325,0.67325,143200000.0
2009-08-17 03:03:00,0.6731,0.6732,0.6728,0.67285,162800000.0
2009-08-17 03:04:00,0.67285,0.6729,0.6728,0.6728,72800000.0
2009-08-17 03:05:00,0.6728,0.67285,0.67275,0.6728,111600000.0
2009-08-17 03:06:00,0.6728,0.6729,0.67215,0.6723,193100000.0
2009-08-17 03:07:00,0.6723,0.67255,0.6723,0.6725,91300000.0
2009-08-17 03:08:00,0.6725,0.6726,0.67225,0.6723,124300000.0
2009-08-17 03:09:00,0.6723,0.6725,0.6721,0.6723,122600000.0
2009-08-17 03:10:00,0.6723,0.67235,0.6723,0.67235,16800000.0
2009-08-17 03:11:00,0.6723,0.6723,0.67215,0.67225,35300000.0
2009-08-17 03:12:00,0.67225,0.6724,0.67215,0.67225,42100000.0
2009-08-17 03:13:00,0.67225,0.67235,0.67225,0.67235,21500000.0
2009-08-17 03:14:00,0.67235,0.67235,0.6716,0.6717,226000000.0
2009-08-17 03:15:00,0.6717,0.6718,0.67105,0.67115,153300000.0
2009-08-17 03:16:00,0.67105,0.67115,0.6708,0.67105,119100000.0
2009-08-17 03:17:00,0.67105,0.67135,0.67105,0.67135,54600000.0
2009-08-17 03:18:00,0.67135,0.6716,0.671,0.671,144800000.0
2009-08-17 03:19:00,0.671,0.6711,0.671,0.671,28200000.0
2009-08-17 03:20:00,0.671,0.67135,0.67085,0.67115,59500000.0
2009-08-17 03:21:00,0.67115,0.6712,0.67105,0.6711,21100000.0
2009-08-17 03:22:00,0.6711,0.6712,0.671,0.6711,46100000.0
2009-08-17 03:23:00,0.6711,0.67115,0.6711,0.67115,8700000.0
2009-08-17 03:24:00,0.6711,0.67115,0.67085,0.67105,62900000.0
2009-08-17 03:25:00,0.67115,0.67135,0.671,0.6713,128900000.0
2009-08-17 03:26:00,0.6713,0.67145,0.67125,0.6714,27300000.0
2009-08-17 03:27:00,0.6714,0.6718,0.67135,0.6718,110600000.0
2009-08-17 03:28:00,0.6718,0.6718,0.6716,0.67165,58400000.0
2009-08-17 03:29:00,0.6717,0.67175,0.6717,0.6717,40200000.0
2009-08-17 03:30:00,0.6717,0.6718,0.6717,0.6718,39100000.0
2009-08-17 03:31:00,0.67175,0.6718,0.6717,0.67175,23500000.0
2009-08-17 03:32:00,0.6718,0.67185,0.67175,0.67175,49400000.0
2009-08-17 03:33:00,0.6717,0.6717,0.67145,0.6715,71500000.0
2009-08-17 03:34:00,0.6715,0.67155,0.67115,0.67115,99500000.0
2009-08-17 03:35:00,0.6711,0.67125,0.67085,0.67085,151300000.0
2009-08-17 03:36:00,0.671,0.671,0.67075,0.67085,139000000.0
2009-08-17 03:37:00,0.67085,0.67085,0.67065,0.67075,28600000.0
2009-08-17 03:38:00,0.6707,0.6707,0.6702,0.6703,194700000.0
2009-08-17 03:39:00,0.67025,0.67035,0.6701,0.6702,135300000.0
2009-08-17 03:40:00,0.67015,0.67025,0.6697,0.67015,164500000.0
2009-08-17 03:41:00,0.67015,0.67015,0.67015,0.67015,7400000.0
2009-08-17 03:42:00,0.6702,0.6702,0.6702,0.6702,8000000.0
2009-08-17 03:43:00,0.6703,0.671,0.6703,0.671,111100000.0
2009-08-17 03:44:00,0.671,0.67115,0.671,0.67115,22800000.0
2009-08-17 03:45:00,0.6713,0.6713,0.67115,0.67115,18600000.0
2009-08-17 03:46:00,0.67115,0.67115,0.6706,0.67095,154400000.0
2009-08-17 03:47:00,0.6709,0.6709,0.6708,0.6708,21600000.0
2009-08-17 03:48:00,0.6708,0.67085,0.6704,0.67045,108100000.0
2009-08-17 03:49:00,0.67045,0.6706,0.67,0.67035,123500000.0
2009-08-17 03:50:00,0.67035,0.67035,0.67015,0.6703,51000000.0
2009-08-17 03:51:00,0.6703,0.6703,0.6703,0.6703,6900000.0
2009-08-17 03:52:00,0.6703,0.67035,0.67025,0.6703,17200000.0
2009-08-17 03:53:00,0.6703,0.67035,0.6703,0.67035,17600000.0
2009-08-17 03:54:00,0.6703,0.6703,0.6703,0.6703,10300000.0
2009-08-17 03:55:00,0.6703,0.67065,0.6703,0.6705,140700000.0
2009-08-17 03:56:00,0.67055,0.67065,0.6704,0.67065,139200000.0
2009-08-17 03:57:00,0.6706,0.67065,0.6706,0.67065,5600000.0
2009-08-17 03:58:00,0.67065,0.6709,0.67045,0.6709,128900000.0
2009-08-17 03:59:00,0.67095,0.67115,0.6709,0.67105,65800000.0
2009-08-17 04:00:00,0.67105,0.6714,0.67105,0.6711,115000000.0
2009-08-17 04:01:00,0.67105,0.6711,0.67105,0.67105,40300000.0
2009-08-17 04:02:00,0.67105,0.67105,0.67075,0.6709,58300000.0
2009-08-17 04:03:00,0.67085,0.671,0.67085,0.671,7800000.0
2009-08-17 04:04:00,0.671,0.671,0.671,0.671,1000000.0
2009-08-17 04:05:00,0.67095,0.67095,0.67095,0.67095,16400000.0
2009-08-17 04:06:00,0.671,0.671,0.671,0.671,12000000.0
2009-08-17 04:07:00,0.671,0.67175,0.671,0.6717,172100000.0
2009-08-17 04:08:00,0.67165,0.6721,0.67165,0.672,151200000.0
2009-08-17 04:09:00,0.6719,0.6724,0.67185,0.6723,140700000.0
2009-08-17 04:10:00,0.6722,0.6726,0.67215,0.67235,138200000.0
2009-08-17 04:11:00,0.67235,0.67235,0.6723,0.6723,13700000.0
2009-08-17 04:12:00,0.6723,0.6723,0.67205,0.67205,73800000.0
2009-08-17 04:13:00,0.67205,0.67225,0.67155,0.67195,227400000.0
2009-08-17 04:14:00,0.6719,0.6719,0.67115,0.67125,337000000.0
2009-08-17 04:15:00,0.6712,0.6712,0.67105,0.67115,103200000.0
2009-08-17 04:16:00,0.6711,0.6711,0.6709,0.6709,41200000.0
2009-08-17 04:17:00,0.67085,0.67085,0.67045,0.67055,109100000.0
2009-08-17 04:18:00,0.67055,0.67075,0.6704,0.67075,160400000.0
2009-08-17 04:19:00,0.6706,0.67105,0.6705,0.67065,205700000.0
2009-08-17 04:20:00,0.67065,0.67075,0.67065,0.67075,55500000.0
2009-08-17 04:21:00,0.6708,0.6708,0.6708,0.6708,4800000.0
2009-08-17 04:22:00,0.6708,0.6708,0.6708,0.6708,23800000.0
2009-08-17 04:23:00,0.6708,0.6708,0.6708,0.6708,6800000.0
2009-08-17 04:24:00,0.6708,0.6708,0.67075,0.67075,44200000.0
2009-08-17 04:25:00,0.67075,0.67075,0.67075,0.67075,59300000.0
2009-08-17 04:26:00,0.67075,0.67075,0.67075,0.67075,14800000.0
2009-08-17 04:27:00,0.67075,0.6708,0.67075,0.6708,5800000.0
2009-08-17 04:28:00,0.67075,0.6708,0.67075,0.6708,24800000.0
2009-08-17 04:29:00,0.6708,0.6708,0.6707,0.6707,23600000.0
2009-08-17 04:30:00,0.67075,0.67075,0.67065,0.6707,44600000.0
2009-08-17 04:31:00,0.6707,0.6707,0.6707,0.6707,2100000.0
2009-08-17 04:32:00,0.6707,0.6707,0.6707,0.6707,5300000.0
2009-08-17 04:33:00,0.6707,0.6707,0.67065,0.67065,9800000.0
2009-08-17 04:34:00,0.67031,0.67074,0.67031,0.67055,37000000.0
2009-08-17 04:35:00,0.67065,0.67065,0.6706,0.6706,20600000.0
2009-08-17 04:36:00,0.67041,0.67045,0.6703,0.67039,26500000.0
2009-08-17 04:37:00,0.6706,0.67065,0.67055,0.6706,23000000.0
2009-08-17 04:38:00,0.6706,0.6706,0.67005,0.6701,59200000.0
2009-08-17 04:39:00,0.6701,0.6703,0.6701,0.6702,101000000.0
2009-08-17 04:40:00,0.67015,0.67015,0.6697,0.6697,104200000.0
2009-08-17 04:41:00,0.66965,0.66975,0.66955,0.6697,57900000.0
2009-08-17 04:42:00,0.6696,0.66975,0.66955,0.66975,46200000.0
2009-08-17 04:43:00,0.66965,0.66975,0.6696,0.6697,58400000.0
2009-08-17 04:44:00,0.6697,0.6698,0.6697,0.6698,19300000.0
2009-08-17 04:45:00,0.6698,0.6698,0.6696,0.6698,24600000.0
2009-08-17 04:46:00,0.6698,0.66985,0.6698,0.6698,12200000.0
2009-08-17 04:47:00,0.66985,0.67005,0.66985,0.67005,35900000.0
2009-08-17 04:48:00,0.67005,0.67005,0.67,0.67,12100000.0
2009-08-17 04:49:00,0.67,0.67005,0.66995,0.67005,24600000.0
2009-08-17 04:50:00,0.67005,0.67005,0.67,0.67,19600000.0
2009-08-17 04:51:00,0.67,0.67025,0.66995,0.67,38200000.0
2009-08-17 04:52:00,0.67,0.67005,0.67,0.67005,7200000.0
2009-08-17 04:53:00,0.67,0.67,0.67,0.67,1600000.0
2009-08-17 04:54:00,0.67,0.67,0.6698,0.66985,19100000.0
2009-08-17 04:55:00,0.66985,0.66995,0.66985,0.66985,33100000.0
2009-08-17 04:56:00,0.6698,0.66985,0.6698,0.66985,28200000.0
2009-08-17 04:57:00,0.66985,0.66985,0.66965,0.66965,77500000.0
2009-08-17 04:58:00,0.6697,0.6697,0.66965,0.66965,19800000.0
2009-08-17 04:59:00,0.66965,0.6697,0.66955,0.66955,69700000.0
2009-08-17 05:00:00,0.66955,0.66955,0.66935,0.6695,62000000.0
2009-08-17 05:01:00,0.6695,0.66975,0.6695,0.66975,49200000.0
2009-08-17 05:02:00,0.6698,0.6698,0.66965,0.6698,12200000.0
2009-08-17 05:03:00,0.6698,0.67005,0.6698,0.6699,16900000.0
2009-08-17 05:04:00,0.6699,0.6703,0.6698,0.6702,51200000.0
2009-08-17 05:05:00,0.6703,0.67035,0.6702,0.6702,36400000.0
2009-08-17 05:06:00,0.67025,0.6703,0.67025,0.6703,13000000.0
2009-08-17 05:07:00,0.6703,0.67055,0.6703,0.67035,45700000.0
2009-08-17 05:08:00,0.67035,0.6704,0.67035,0.6704,29000000.0
2009-08-17 05:09:00,0.67035,0.67035,0.67025,0.67035,35600000.0
2009-08-17 05:10:00,0.6704,0.6705,0.6703,0.6705,32200000.0
2009-08-17 05:11:00,0.6705,0.6713,0.6705,0.671,76400000.0
2009-08-17 05:12:00,0.671,0.67135,0.671,0.671,66100000.0
2009-08-17 05:13:00,0.67095,0.671,0.67095,0.67095,21500000.0
2009-08-17 05:14:00,0.6709,0.6709,0.67075,0.6708,23900000.0
2009-08-17 05:15:00,0.6708,0.6708,0.6705,0.67055,25700000.0
2009-08-17 05:16:00,0.67055,0.67055,0.6705,0.6705,7800000.0
2009-08-17 05:17:00,0.67055,0.67065,0.67055,0.67065,10000000.0
2009-08-17 05:18:00,0.67055,0.6707,0.67055,0.6707,9100000.0
2009-08-17 05:19:00,0.6708,0.6708,0.6708,0.6708,1000000.0
2009-08-17 05:20:00,0.67075,0.67075,0.67055,0.67055,7100000.0
2009-08-17 05:21:00,0.6706,0.67075,0.67045,0.67055,25100000.0
2009-08-17 05:22:00,0.67055,0.67055,0.6704,0.67055,14900000.0
2009-08-17 05:23:00,0.6705,0.6705,0.67035,0.67035,18000000.0
2009-08-17 05:24:00,0.6703,0.6703,0.6703,0.6703,2000000.0
2009-08-17 05:25:00,0.67021,0.67021,0.66978,0.66978,141300000.0
2009-08-17 05:26:00,0.6703,0.6704,0.6703,0.6704,19800000.0
2009-08-17 05:27:00,0.67035,0.67035,0.67035,0.67035,4400000.0
2009-08-17 05:28:00,0.66977,0.6701,0.66944,0.6701,12200000.0
2009-08-17 05:29:00,0.67022,0.67022,0.67004,0.67006,49000000.0
2009-08-17 05:30:00,0.6705,0.6705,0.6704,0.6704,4000000.0
2009-08-17 05:31:00,0.67045,0.67045,0.6704,0.67045,12000000.0
2009-08-17 05:32:00,0.67035,0.67035,0.67035,0.67035,7200000.0
2009-08-17 05:33:00,0.67035,0.67035,0.6703,0.6703,9000000.0
2009-08-17 05:34:00,0.67025,0.67025,0.66985,0.66995,23500000.0
2009-08-17 05:35:00,0.66995,0.6702,0.66995,0.67015,12400000.0
2009-08-17 05:36:00,0.67015,0.6704,0.67015,0.6704,13000000.0
2009-08-17 05:37:00,0.6704,0.67045,0.67035,0.6704,28800000.0
2009-08-17 05:38:00,0.6704,0.67065,0.6704,0.67065,24900000.0
2009-08-17 05:39:00,0.6707,0.6709,0.6707,0.6708,20100000.0
2009-08-17 05:40:00,0.6708,0.6708,0.67075,0.67075,3400000.0
2009-08-17 05:41:00,0.67075,0.6708,0.6707,0.6708,14800000.0
2009-08-17 05:42:00,0.6708,0.6708,0.67045,0.6706,27100000.0
2009-08-17 05:43:00,0.67055,0.67055,0.67055,0.67055,4800000.0
2009-08-17 05:44:00,0.67011,0.6703,0.66995,0.67017,60800000.0
2009-08-17 05:45:00,0.67025,0.67046,0.67019,0.67033,56799999.0
2009-08-17 05:46:00,0.67055,0.67055,0.67055,0.67055,16000000.0
2009-08-17 05:47:00,0.67055,0.67055,0.67055,0.67055,1000000.0
2009-08-17 05:48:00,0.6704,0.67043,0.67007,0.67035,32400000.0
2009-08-17 05:49:00,0.67055,0.6707,0.6705,0.6707,29000000.0
2009-08-17 05:50:00,0.6707,0.6707,0.67065,0.67065,4000000.0
2009-08-17 05:51:00,0.67065,0.6707,0.67065,0.6707,5000000.0
2009-08-17 05:52:00,0.6706,0.6707,0.6706,0.67065,15500000.0
2009-08-17 05:53:00,0.67065,0.6707,0.6706,0.6706,15600000.0
2009-08-17 05:54:00,0.67065,0.67065,0.67065,0.67065,1000000.0
2009-08-17 05:55:00,0.67065,0.67065,0.6706,0.6706,5000000.0
2009-08-17 05:56:00,0.6706,0.6706,0.6705,0.6705,25500000.0
2009-08-17 05:57:00,0.6705,0.67055,0.67035,0.67035,53700000.0
2009-08-17 05:58:00,0.67035,0.6704,0.6701,0.6701,34900000.0
2009-08-17 05:59:00,0.67,0.6702,0.6699,0.6702,64300000.0
2009-08-17 06:00:00,0.6702,0.67025,0.6702,0.6702,4100000.0
2009-08-17 06:01:00,0.6702,0.67025,0.6701,0.67025,31400000.0
2009-08-17 06:02:00,0.67025,0.67025,0.67025,0.67025,1000000.0
2009-08-17 06:03:00,0.67025,0.67035,0.67025,0.6703,14000000.0
2009-08-17 06:04:00,0.6703,0.67045,0.6703,0.6704,14900000.0
2009-08-17 06:05:00,0.67014,0.67016,0.66982,0.66999,71000000.0
2009-08-17 06:06:00,0.6703,0.67045,0.6703,0.67045,8600000.0
2009-08-17 06:07:00,0.6704,0.6704,0.6704,0.6704,2000000.0
2009-08-17 06:08:00,0.67009,0.67024,0.67002,0.67015,68100000.0
2009-08-17 06:09:00,0.67025,0.6703,0.6701,0.6703,20300000.0
2009-08-17 06:10:00,0.67025,0.67025,0.67025,0.67025,4400000.0
2009-08-17 06:11:00,0.67025,0.67025,0.6701,0.67015,28900000.0
2009-08-17 06:12:00,0.6702,0.6702,0.6702,0.6702,1000000.0
2009-08-17 06:13:00,0.6702,0.6702,0.6701,0.6701,10400000.0
2009-08-17 06:14:00,0.67005,0.67005,0.67005,0.67005,4000000.0
2009-08-17 06:15:00,0.67005,0.67005,0.67005,0.67005,8000000.0
2009-08-17 06:16:00,0.67,0.67005,0.66995,0.67005,43700000.0
2009-08-17 06:17:00,0.66995,0.66995,0.66995,0.66995,15400000.0
2009-08-17 06:18:00,0.66995,0.66995,0.66995,0.66995,19600000.0
2009-08-17 06:19:00,0.66995,0.67,0.6699,0.66995,19800000.0
2009-08-17 06:20:00,0.66995,0.66995,0.66995,0.66995,2400000.0
2009-08-17 06:21:00,0.6701,0.6702,0.67,0.67005,31300000.0
2009-08-17 06:22:00,0.67,0.6701,0.67,0.67005,58000000.0
2009-08-17 06:23:00,0.67005,0.6702,0.67005,0.6702,6500000.0
2009-08-17 06:24:00,0.67025,0.67025,0.67025,0.67025,20700000.0
2009-08-17 06:25:00,0.67025,0.67025,0.67025,0.67025,4400000.0
2009-08-17 06:26:00,0.67025,0.67035,0.67015,0.67015,36700000.0
2009-08-17 06:27:00,0.67015,0.6702,0.67005,0.6702,26800000.0
2009-08-17 06:28:00,0.6702,0.67035,0.6702,0.6703,103200000.0
2009-08-17 06:29:00,0.6703,0.67035,0.6703,0.67035,3100000.0
2009-08-17 06:30:00,0.6703,0.6703,0.6703,0.6703,2000000.0
2009-08-17 06:31:00,0.6703,0.6703,0.66995,0.67005,20200000.0
2009-08-17 06:32:00,0.67,0.67,0.66995,0.66995,5000000.0
2009-08-17 06:33:00,0.6699,0.6699,0.6699,0.6699,3000000.0
2009-08-17 06:34:00,0.6699,0.6699,0.6698,0.66985,17000000.0
2009-08-17 06:35:00,0.66985,0.66985,0.6697,0.6697,14000000.0
2009-08-17 06:36:00,0.6697,0.66975,0.6696,0.6697,21600000.0
2009-08-17 06:37:00,0.66965,0.66965,0.66875,0.66885,66100000.0
2009-08-17 06:38:00,0.66885,0.66905,0.6688,0.66885,34800000.0
2009-08-17 06:39:00,0.66885,0.66905,0.66885,0.669,37100000.0
2009-08-17 06:40:00,0.669,0.66915,0.66885,0.66905,61600000.0
2009-08-17 06:41:00,0.669,0.6692,0.66895,0.66905,41200000.0
2009-08-17 06:42:00,0.66905,0.6695,0.66905,0.66945,62800000.0
2009-08-17 06:43:00,0.66901,0.66916,0.66888,0.66913,192500000.0
2009-08-17 06:44:00,0.6694,0.66945,0.6694,0.66945,5000000.0
2009-08-17 06:45:00,0.66935,0.6694,0.66935,0.6694,7800000.0
2009-08-17 06:46:00,0.66945,0.66945,0.6694,0.6694,2000000.0
2009-08-17 06:47:00,0.6694,0.6696,0.6694,0.6696,24500000.0
2009-08-17 06:48:00,0.66955,0.66955,0.66945,0.6695,8400000.0
2009-08-17 06:49:00,0.66915,0.66926,0.66905,0.66925,23800000.0
2009-08-17 06:50:00,0.66947,0.66961,0.66925,0.66925,29600000.0
2009-08-17 06:51:00,0.66918,0.6693,0.66903,0.66921,41400000.0
2009-08-17 06:52:00,0.6692,0.66956,0.6692,0.66936,16400000.0
2009-08-17 06:53:00,0.66923,0.66943,0.66914,0.66914,71200000.0
2009-08-17 06:54:00,0.66908,0.66912,0.66868,0.66868,47000000.0
2009-08-17 06:55:00,0.66935,0.6696,0.6693,0.6696,43600000.0
2009-08-17 06:56:00,0.6695,0.6695,0.66925,0.66925,64000000.0
2009-08-17 06:57:00,0.66925,0.66925,0.66915,0.66915,7700000.0
2009-08-17 06:58:00,0.66905,0.6692,0.669,0.6692,70000000.0
2009-08-17 06:59:00,0.66915,0.66915,0.66915,0.66915,9200000.0
2009-08-17 07:00:00,0.66915,0.66915,0.66915,0.66915,4800000.0
2009-08-17 07:01:00,0.66915,0.66915,0.66915,0.66915,14000000.0
2009-08-17 07:02:00,0.669,0.66912,0.669,0.66907,75000000.0
2009-08-17 07:03:00,0.66915,0.66945,0.6689,0.66945,69700000.0
2009-08-17 07:04:00,0.66935,0.66945,0.66935,0.66945,5400000.0
2009-08-17 07:05:00,0.66945,0.6698,0.66945,0.6698,44200000.0
2009-08-17 07:06:00,0.6699,0.6699,0.6699,0.6699,1000000.0
2009-08-17 07:07:00,0.6699,0.6699,0.6699,0.6699,2000000.0
2009-08-17 07:08:00,0.6697,0.66975,0.66955,0.66975,27000000.0
2009-08-17 07:09:00,0.66945,0.66965,0.66925,0.6696,17500000.0
2009-08-17 07:10:00,0.6696,0.66965,0.66925,0.66925,19900000.0
2009-08-17 07:11:00,0.66925,0.66935,0.66925,0.66935,12000000.0
2009-08-17 07:12:00,0.66925,0.66925,0.66915,0.66925,11300000.0
2009-08-17 07:13:00,0.6693,0.66935,0.6693,0.66935,3000000.0
2009-08-17 07:14:00,0.66925,0.66925,0.66925,0.66925,7100000.0
2009-08-17 07:15:00,0.66915,0.66915,0.66915,0.66915,2400000.0
2009-08-17 07:16:00,0.66915,0.66915,0.66915,0.66915,7100000.0
2009-08-17 07:17:00,0.66905,0.66905,0.66905,0.66905,6800000.0
2009-08-17 07:18:00,0.66905,0.66905,0.6688,0.6688,18800000.0
2009-08-17 07:19:00,0.66875,0.6689,0.66875,0.6688,36900000.0
2009-08-17 07:20:00,0.66875,0.66875,0.66875,0.66875,8000000.0
2009-08-17 07:21:00,0.66875,0.66885,0.6686,0.6686,62300000.0
2009-08-17 07:22:00,0.6686,0.66865,0.6686,0.66865,24000000.0
2009-08-17 07:23:00,0.66865,0.66865,0.66855,0.66865,17700000.0
2009-08-17 07:24:00,0.6686,0.6691,0.6686,0.6691,84600000.0
2009-08-17 07:25:00,0.66915,0.66915,0.6691,0.6691,16100000.0
2009-08-17 07:26:00,0.6691,0.6691,0.66905,0.66905,46400000.0
2009-08-17 07:27:00,0.6691,0.6691,0.66905,0.6691,48600000.0
2009-08-17 07:28:00,0.66915,0.66915,0.66865,0.66865,71300000.0
2009-08-17 07:29:00,0.6687,0.66875,0.6686,0.66875,46000000.0
2009-08-17 07:30:00,0.6687,0.6687,0.6687,0.6687,6000000.0
2009-08-17 07:31:00,0.6687,0.6687,0.66835,0.6686,36200000.0
2009-08-17 07:32:00,0.66855,0.66905,0.66845,0.66905,27800000.0
2009-08-17 07:33:00,0.66905,0.66955,0.66905,0.66955,25200000.0
2009-08-17 07:34:00,0.6694,0.6694,0.6694,0.6694,3000000.0
2009-08-17 07:35:00,0.66935,0.6694,0.66935,0.6694,20000000.0
2009-08-17 07:36:00,0.66945,0.66945,0.66945,0.66945,9000000.0
2009-08-17 07:37:00,0.6694,0.6694,0.6691,0.6691,16200000.0
2009-08-17 07:38:00,0.6691,0.6691,0.6689,0.66895,35200000.0
2009-08-17 07:39:00,0.66895,0.66895,0.66895,0.66895,9800000.0
2009-08-17 07:40:00,0.6689,0.6692,0.6689,0.6692,13700000.0
2009-08-17 07:41:00,0.6692,0.6692,0.66895,0.66895,30200000.0
2009-08-17 07:42:00,0.6691,0.66925,0.66905,0.66925,28800000.0
2009-08-17 07:43:00,0.66925,0.66925,0.66915,0.66915,9300000.0
2009-08-17 07:44:00,0.66915,0.66915,0.6691,0.66915,22000000.0
2009-08-17 07:45:00,0.66915,0.66925,0.66915,0.66925,57000000.0
2009-08-17 07:46:00,0.66925,0.66925,0.66925,0.66925,1600000.0
2009-08-17 07:47:00,0.6692,0.66925,0.66865,0.66895,102000000.0
2009-08-17 07:48:00,0.66895,0.6691,0.66865,0.6687,43100000.0
2009-08-17 07:49:00,0.66875,0.6689,0.66875,0.6688,26000000.0
2009-08-17 07:50:00,0.66885,0.66885,0.6687,0.6687,34900000.0
2009-08-17 07:51:00,0.6687,0.66895,0.6687,0.6687,57900000.0
2009-08-17 07:52:00,0.66875,0.6692,0.6686,0.6692,68700000.0
2009-08-17 07:53:00,0.6692,0.6692,0.66875,0.66875,50300000.0
2009-08-17 07:54:00,0.66885,0.669,0.66875,0.66875,34300000.0
2009-08-17 07:55:00,0.66875,0.66965,0.6687,0.66955,47200000.0
2009-08-17 07:56:00,0.6695,0.6695,0.6692,0.6692,34700000.0
2009-08-17 07:57:00,0.6692,0.66945,0.6689,0.66925,295400000.0
2009-08-17 07:58:00,0.6692,0.66955,0.6692,0.66945,84500000.0
2009-08-17 07:59:00,0.66945,0.6702,0.66945,0.67005,160400000.0
2009-08-17 08:00:00,0.67,0.67,0.66945,0.6697,251000000.0
2009-08-17 08:01:00,0.6697,0.6701,0.6695,0.66955,195400000.0
2009-08-17 08:02:00,0.6696,0.6696,0.66885,0.669,180200000.0
2009-08-17 08:03:00,0.66905,0.6691,0.66905,0.66905,28400000.0
2009-08-17 08:04:00,0.66905,0.66905,0.66855,0.6687,114700000.0
2009-08-17 08:05:00,0.66875,0.66875,0.6687,0.6687,8000000.0
2009-08-17 08:06:00,0.66875,0.66875,0.66875,0.66875,5600000.0
2009-08-17 08:07:00,0.66875,0.6688,0.66875,0.66875,40000000.0
2009-08-17 08:08:00,0.66875,0.66875,0.66855,0.66855,36000000.0
2009-08-17 08:09:00,0.66855,0.66855,0.6685,0.66855,42400000.0
2009-08-17 08:10:00,0.6685,0.6688,0.6685,0.66875,98600000.0
2009-08-17 08:11:00,0.66885,0.6689,0.66875,0.66875,67000000.0
2009-08-17 08:12:00,0.6687,0.66895,0.6687,0.6689,82199999.0
2009-08-17 08:13:00,0.66885,0.66885,0.6686,0.66865,71200000.0
2009-08-17 08:14:00,0.66865,0.66865,0.6686,0.6686,18000000.0
2009-08-17 08:15:00,0.6686,0.6687,0.66855,0.6686,102400000.0
2009-08-17 08:16:00,0.6686,0.6686,0.6686,0.6686,8400000.0
2009-08-17 08:17:00,0.6686,0.669,0.6686,0.6687,115600000.0
2009-08-17 08:18:00,0.6687,0.6689,0.6687,0.66885,55000000.0
2009-08-17 08:19:00,0.6689,0.669,0.66885,0.66895,103200000.0
2009-08-17 08:20:00,0.66895,0.6691,0.66895,0.66905,81600000.0
2009-08-17 08:21:00,0.66905,0.66915,0.66905,0.66915,76000000.0
2009-08-17 08:22:00,0.66915,0.66915,0.6691,0.6691,13000000.0
2009-08-17 08:23:00,0.6691,0.6691,0.66905,0.66905,116400000.0
2009-08-17 08:24:00,0.66905,0.66905,0.66875,0.66875,135500000.0
2009-08-17 08:25:00,0.6687,0.6687,0.6687,0.6687,28000000.0
2009-08-17 08:26:00,0.6687,0.6687,0.66865,0.66865,41600000.0
2009-08-17 08:27:00,0.6687,0.66925,0.6687,0.6692,90400000.0
2009-08-17 08:28:00,0.6692,0.66925,0.66905,0.66905,37800000.0
2009-08-17 08:29:00,0.669,0.669,0.66875,0.66875,55100000.0
2009-08-17 08:30:00,0.66875,0.66875,0.6686,0.6686,29900000.0
2009-08-17 08:31:00,0.6686,0.6686,0.6681,0.6683,159700000.0
2009-08-17 08:32:00,0.6683,0.66845,0.6682,0.66835,146500001.0
2009-08-17 08:33:00,0.66835,0.66885,0.66815,0.66885,142800000.0
2009-08-17 08:34:00,0.66885,0.6692,0.6687,0.6692,196000000.0
2009-08-17 08:35:00,0.66925,0.66925,0.6691,0.66915,56100000.0
2009-08-17 08:36:00,0.6691,0.66915,0.669,0.66905,66500000.0
2009-08-17 08:37:00,0.66905,0.66905,0.66905,0.66905,1600000.0
2009-08-17 08:38:00,0.66905,0.66935,0.669,0.66915,70700000.0
2009-08-17 08:39:00,0.66905,0.6694,0.66905,0.6694,122900001.0
2009-08-17 08:40:00,0.66945,0.66965,0.6694,0.6694,108100000.0
2009-08-17 08:41:00,0.66945,0.66945,0.6693,0.66935,74700000.0
2009-08-17 08:42:00,0.66935,0.6695,0.6691,0.66915,124300000.0
2009-08-17 08:43:00,0.6691,0.66915,0.6689,0.66915,152000000.0
2009-08-17 08:44:00,0.66915,0.66935,0.669,0.66935,144500000.0
2009-08-17 08:45:00,0.66935,0.6695,0.66935,0.6695,34100000.0
2009-08-17 08:46:00,0.6695,0.66965,0.66945,0.66965,138300000.0
2009-08-17 08:47:00,0.66965,0.6699,0.66965,0.66975,119700000.0
2009-08-17 08:48:00,0.66975,0.67035,0.66975,0.67035,54800000.0
2009-08-17 08:49:00,0.67035,0.67055,0.67005,0.67005,145900000.0
2009-08-17 08:50:00,0.67005,0.6703,0.67005,0.6703,148600002.0
2009-08-17 08:51:00,0.6703,0.6705,0.67025,0.6705,42000000.0
2009-08-17 08:52:00,0.6705,0.6705,0.6703,0.67035,68900000.0
2009-08-17 08:53:00,0.6704,0.6705,0.67035,0.6705,49200000.0
2009-08-17 08:54:00,0.6706,0.67065,0.67025,0.67025,109700000.0
2009-08-17 08:55:00,0.67025,0.67075,0.67025,0.6707,184699999.0
2009-08-17 08:56:00,0.67075,0.67095,0.67045,0.67055,156799999.0
2009-08-17 08:57:00,0.67055,0.67075,0.67035,0.67045,162200000.0
2009-08-17 08:58:00,0.67045,0.67045,0.67005,0.67015,118900000.0
2009-08-17 08:59:00,0.67015,0.67025,0.6701,0.6701,86599999.0
2009-08-17 09:00:00,0.6702,0.67035,0.6699,0.67,96400000.0
2009-08-17 09:01:00,0.6702,0.67025,0.6697,0.6697,177000000.0
2009-08-17 09:02:00,0.6697,0.6698,0.66955,0.66955,134200000.0
2009-08-17 09:03:00,0.66955,0.66965,0.66955,0.6696,72600000.0
2009-08-17 09:04:00,0.6697,0.66985,0.6692,0.6692,109400000.0
2009-08-17 09:05:00,0.6692,0.66935,0.6691,0.66915,104700000.0
2009-08-17 09:06:00,0.66915,0.66915,0.6687,0.6688,121600000.0
2009-08-17 09:07:00,0.6688,0.66895,0.66865,0.6687,166700000.0
2009-08-17 09:08:00,0.6687,0.66885,0.6687,0.66885,78300000.0
2009-08-17 09:09:00,0.6688,0.66885,0.66875,0.6688,39100000.0
2009-08-17 09:10:00,0.6688,0.6694,0.6688,0.66895,220500000.0
2009-08-17 09:11:00,0.6689,0.6689,0.6684,0.6685,64200000.0
2009-08-17 09:12:00,0.66855,0.66895,0.66855,0.66875,112200000.0
2009-08-17 09:13:00,0.66885,0.6694,0.66885,0.6693,145900000.0
2009-08-17 09:14:00,0.66915,0.66925,0.6687,0.6688,140000000.0
2009-08-17 09:15:00,0.6688,0.66905,0.6688,0.66905,115400000.0
2009-08-17 09:16:00,0.669,0.6691,0.66885,0.66905,118800000.0
2009-08-17 09:17:00,0.66905,0.6692,0.66895,0.66905,115700000.0
2009-08-17 09:18:00,0.66905,0.6691,0.66865,0.66865,72600000.0
2009-08-17 09:19:00,0.66865,0.66865,0.6682,0.6683,131900000.0
2009-08-17 09:20:00,0.6683,0.6683,0.66805,0.66825,87000000.0
2009-08-17 09:21:00,0.66825,0.66875,0.6681,0.6687,299400000.0
2009-08-17 09:22:00,0.6687,0.66885,0.6685,0.66865,271800000.0
2009-08-17 09:23:00,0.6687,0.6694,0.66865,0.66935,275100000.0
2009-08-17 09:24:00,0.66935,0.66955,0.6693,0.6694,133100000.0
2009-08-17 09:25:00,0.66955,0.6696,0.66925,0.6693,164400000.0
2009-08-17 09:26:00,0.6693,0.66955,0.66915,0.66955,242200000.0
2009-08-17 09:27:00,0.66955,0.66955,0.669,0.66935,220300000.0
2009-08-17 09:28:00,0.6694,0.6695,0.66875,0.669,123200000.0
2009-08-17 09:29:00,0.66895,0.6693,0.66895,0.6693,88800000.0
2009-08-17 09:30:00,0.6693,0.66975,0.6692,0.6696,130400000.0
2009-08-17 09:31:00,0.6696,0.6696,0.6694,0.66945,152200000.0
2009-08-17 09:32:00,0.66945,0.66955,0.66945,0.66955,300100000.0
2009-08-17 09:33:00,0.66955,0.66975,0.66935,0.66945,233600000.0
2009-08-17 09:34:00,0.66945,0.66945,0.669,0.6691,93300000.0
2009-08-17 09:35:00,0.66915,0.66935,0.6691,0.6691,33800000.0
2009-08-17 09:36:00,0.6691,0.66915,0.66855,0.6688,137500000.0
2009-08-17 09:37:00,0.6688,0.6688,0.6686,0.66875,177600000.0
2009-08-17 09:38:00,0.66875,0.66885,0.66875,0.66875,71100000.0
2009-08-17 09:39:00,0.66875,0.6693,0.6687,0.6693,166800000.0
2009-08-17 09:40:00,0.6693,0.6695,0.6693,0.66935,65600000.0
2009-08-17 09:41:00,0.66925,0.66925,0.6687,0.6687,159200000.0
2009-08-17 09:42:00,0.6687,0.66885,0.6687,0.6687,77800000.0
2009-08-17 09:43:00,0.6687,0.6688,0.6687,0.66875,120700000.0
2009-08-17 09:44:00,0.66885,0.669,0.66885,0.6689,58000000.0
2009-08-17 09:45:00,0.669,0.669,0.66835,0.66835,350600000.0
2009-08-17 09:46:00,0.66835,0.66835,0.6682,0.6683,84900000.0
2009-08-17 09:47:00,0.6683,0.6683,0.668,0.66815,105600000.0
2009-08-17 09:48:00,0.6682,0.6683,0.66815,0.66815,96100000.0
2009-08-17 09:49:00,0.6681,0.66815,0.6678,0.66805,237400000.0
2009-08-17 09:50:00,0.66805,0.66825,0.66795,0.66805,201600000.0
2009-08-17 09:51:00,0.6681,0.66855,0.66795,0.66805,223800000.0
2009-08-17 09:52:00,0.66805,0.66835,0.668,0.66835,273200000.0
2009-08-17 09:53:00,0.66825,0.66845,0.6682,0.66835,80300000.0
2009-08-17 09:54:00,0.6684,0.66875,0.6684,0.66855,232800000.0
2009-08-17 09:55:00,0.66855,0.66875,0.66835,0.66835,160100000.0
2009-08-17 09:56:00,0.66845,0.6686,0.66835,0.6686,128500000.0
2009-08-17 09:57:00,0.6686,0.66885,0.6686,0.66885,161300000.0
2009-08-17 09:58:00,0.66885,0.669,0.6688,0.6689,127600000.0
2009-08-17 09:59:00,0.6689,0.66895,0.6685,0.6687,226099999.0
2009-08-17 10:00:00,0.6687,0.6687,0.66845,0.66855,154800001.0
2009-08-17 10:01:00,0.6684,0.66845,0.668,0.66815,80900000.0
2009-08-17 10:02:00,0.66815,0.66815,0.668,0.66805,164800000.0
2009-08-17 10:03:00,0.66805,0.66805,0.66765,0.66775,248200000.0
2009-08-17 10:04:00,0.66775,0.66775,0.6672,0.66725,261300000.0
2009-08-17 10:05:00,0.66725,0.66755,0.6671,0.66715,164200000.0
2009-08-17 10:06:00,0.66715,0.6673,0.66645,0.66675,369699999.0
2009-08-17 10:07:00,0.66675,0.6668,0.6666,0.66675,319200001.0
2009-08-17 10:08:00,0.66675,0.66675,0.6662,0.6663,224200001.0
2009-08-17 10:09:00,0.6662,0.66685,0.6662,0.66665,195600001.0
2009-08-17 10:10:00,0.66665,0.6676,0.66665,0.6672,309700000.0
2009-08-17 10:11:00,0.6672,0.66725,0.667,0.66715,317000000.0
2009-08-17 10:12:00,0.66715,0.66715,0.66675,0.6668,134500000.0
2009-08-17 10:13:00,0.66695,0.66695,0.6666,0.6666,58900000.0
2009-08-17 10:14:00,0.66665,0.66665,0.6662,0.6664,102900000.0
2009-08-17 10:15:00,0.6663,0.66635,0.6655,0.66565,380200002.0
2009-08-17 10:16:00,0.66565,0.66615,0.66555,0.6659,425100000.0
2009-08-17 10:17:00,0.666,0.6664,0.666,0.66635,437100000.0
2009-08-17 10:18:00,0.6664,0.66655,0.66615,0.66615,265200002.0
2009-08-17 10:19:00,0.66605,0.6661,0.6659,0.666,244900001.0
2009-08-17 10:20:00,0.66605,0.66645,0.66565,0.6661,259400000.0
2009-08-17 10:21:00,0.66615,0.6668,0.66615,0.66675,269599999.0
2009-08-17 10:22:00,0.66675,0.667,0.6666,0.6669,258700000.0
2009-08-17 10:23:00,0.6669,0.66755,0.6668,0.6674,259799999.0
2009-08-17 10:24:00,0.6674,0.668,0.6674,0.6679,266800000.0
2009-08-17 10:25:00,0.66795,0.6684,0.66775,0.66835,327100000.0
2009-08-17 10:26:00,0.66835,0.66875,0.6682,0.66855,329600001.0
2009-08-17 10:27:00,0.66845,0.66875,0.6682,0.66835,382900000.0
2009-08-17 10:28:00,0.66835,0.6684,0.668,0.6684,294500001.0
2009-08-17 10:29:00,0.6684,0.66855,0.6682,0.66835,235600000.0
2009-08-17 10:30:00,0.66825,0.6685,0.66825,0.66835,115700000.0
2009-08-17 10:31:00,0.66835,0.6686,0.66825,0.6684,261500000.0
2009-08-17 10:32:00,0.6683,0.6685,0.6683,0.66835,85800000.0
2009-08-17 10:33:00,0.66835,0.66855,0.6681,0.66815,200700000.0
2009-08-17 10:34:00,0.66815,0.66845,0.66815,0.66835,151200000.0
2009-08-17 10:35:00,0.66835,0.66835,0.66815,0.66835,153799999.0
2009-08-17 10:36:00,0.6684,0.66865,0.6683,0.66865,176800001.0
2009-08-17 10:37:00,0.6687,0.66885,0.6685,0.66875,169100000.0
2009-08-17 10:38:00,0.66885,0.66915,0.6687,0.66885,309900000.0
2009-08-17 10:39:00,0.66875,0.66895,0.66855,0.66885,323599999.0
2009-08-17 10:40:00,0.66895,0.66905,0.66885,0.66885,112800000.0
2009-08-17 10:41:00,0.6689,0.669,0.66875,0.66895,252600001.0
2009-08-17 10:42:00,0.66905,0.66945,0.66905,0.66925,227000000.0
2009-08-17 10:43:00,0.66925,0.6693,0.6689,0.66905,185999998.0
2009-08-17 10:44:00,0.66905,0.66905,0.6687,0.66885,350800000.0
2009-08-17 10:45:00,0.66885,0.66915,0.66875,0.66875,189900000.0
2009-08-17 10:46:00,0.66875,0.6688,0.6683,0.6683,120100000.0
2009-08-17 10:47:00,0.66835,0.66835,0.6681,0.66815,252399998.0
2009-08-17 10:48:00,0.6682,0.66835,0.66785,0.6682,329600000.0
2009-08-17 10:49:00,0.66825,0.66825,0.66785,0.66805,152900000.0
2009-08-17 10:50:00,0.66815,0.6682,0.66805,0.66815,165600000.0
2009-08-17 10:51:00,0.66815,0.66855,0.6681,0.66855,199700000.0
2009-08-17 10:52:00,0.66845,0.66845,0.6682,0.6683,192099999.0
2009-08-17 10:53:00,0.6682,0.66845,0.66805,0.6683,183899999.0
2009-08-17 10:54:00,0.66835,0.66855,0.6682,0.6685,399600001.0
2009-08-17 10:55:00,0.6685,0.6686,0.6682,0.6685,266700001.0
2009-08-17 10:56:00,0.6684,0.6685,0.6683,0.6683,70600000.0
2009-08-17 10:57:00,0.66835,0.6685,0.66745,0.6676,158500001.0
2009-08-17 10:58:00,0.6676,0.66765,0.6669,0.6671,300800000.0
2009-08-17 10:59:00,0.6671,0.66715,0.66655,0.66665,177200000.0
2009-08-17 11:00:00,0.66665,0.66715,0.66665,0.6671,85700000.0
2009-08-17 11:01:00,0.66725,0.66725,0.6666,0.66675,269499998.0
2009-08-17 11:02:00,0.6668,0.66725,0.6668,0.66725,46700000.0
2009-08-17 11:03:00,0.66725,0.6675,0.66715,0.66745,377700000.0
2009-08-17 11:04:00,0.66745,0.6677,0.66715,0.66725,236800001.0
2009-08-17 11:05:00,0.66725,0.66725,0.66695,0.6672,92700000.0
2009-08-17 11:06:00,0.6672,0.6673,0.667,0.66705,58799999.0
2009-08-17 11:07:00,0.66705,0.66705,0.6662,0.66635,230100001.0
2009-08-17 11:08:00,0.6664,0.66645,0.66625,0.6663,152100000.0
2009-08-17 11:09:00,0.66635,0.6665,0.6663,0.6664,234200000.0
2009-08-17 11:10:00,0.66645,0.66665,0.6664,0.66655,171900000.0
2009-08-17 11:11:00,0.6667,0.66685,0.6665,0.6667,202500001.0
2009-08-17 11:12:00,0.6668,0.6668,0.66665,0.66675,42100000.0
2009-08-17 11:13:00,0.66675,0.66675,0.66625,0.6667,339500000.0
2009-08-17 11:14:00,0.6666,0.66725,0.66645,0.6668,278100001.0
2009-08-17 11:15:00,0.66685,0.667,0.66675,0.667,144200000.0
2009-08-17 11:16:00,0.667,0.66755,0.667,0.667,184300000.0
2009-08-17 11:17:00,0.66705,0.66705,0.6666,0.66675,192400000.0
2009-08-17 11:18:00,0.6668,0.66705,0.6668,0.66705,37400000.0
2009-08-17 11:19:00,0.66705,0.66705,0.66645,0.6668,92900000.0
2009-08-17 11:20:00,0.66665,0.66675,0.66665,0.6667,45800000.0
2009-08-17 11:21:00,0.6666,0.6671,0.6666,0.6671,90300000.0
2009-08-17 11:22:00,0.6671,0.6671,0.66645,0.6666,155300000.0
2009-08-17 11:23:00,0.66645,0.6666,0.66625,0.66625,125300001.0
2009-08-17 11:24:00,0.6662,0.6666,0.6662,0.6666,228699998.0
2009-08-17 11:25:00,0.6665,0.66655,0.6663,0.66645,177599999.0
2009-08-17 11:26:00,0.66635,0.6665,0.6662,0.66645,93700000.0
2009-08-17 11:27:00,0.66635,0.6664,0.66595,0.66595,144199999.0
2009-08-17 11:28:00,0.66605,0.66605,0.66555,0.6656,174800001.0
2009-08-17 11:29:00,0.6656,0.6658,0.6656,0.6658,342599998.0
2009-08-17 11:30:00,0.6658,0.66585,0.66555,0.66575,210499999.0
2009-08-17 11:31:00,0.66575,0.6659,0.6657,0.6658,86500000.0
2009-08-17 11:32:00,0.6658,0.666,0.6657,0.6658,65300000.0
2009-08-17 11:33:00,0.666,0.66625,0.666,0.66615,40500000.0
2009-08-17 11:34:00,0.66615,0.66645,0.66585,0.66645,104600000.0
2009-08-17 11:35:00,0.66645,0.6665,0.6664,0.6664,14000000.0
2009-08-17 11:36:00,0.66645,0.6665,0.6664,0.66645,21100000.0
2009-08-17 11:37:00,0.66645,0.66645,0.66635,0.6664,7600000.0
2009-08-17 11:38:00,0.6663,0.6666,0.6663,0.6666,61800000.0
2009-08-17 11:39:00,0.6666,0.6669,0.6666,0.6668,77100000.0
2009-08-17 11:40:00,0.6668,0.6668,0.6665,0.6666,37000000.0
2009-08-17 11:41:00,0.6665,0.6666,0.66645,0.6665,45000000.0
2009-08-17 11:42:00,0.6667,0.6667,0.66635,0.6666,91800000.0
2009-08-17 11:43:00,0.6666,0.66665,0.66645,0.6666,86400000.0
2009-08-17 11:44:00,0.6666,0.667,0.6666,0.6668,108400000.0
2009-08-17 11:45:00,0.6668,0.6668,0.6668,0.6668,54600000.0
2009-08-17 11:46:00,0.6668,0.6669,0.6668,0.6668,27600000.0
2009-08-17 11:47:00,0.66685,0.667,0.66685,0.66685,63300000.0
2009-08-17 11:48:00,0.667,0.667,0.66685,0.667,54300000.0
2009-08-17 11:49:00,0.667,0.6672,0.6668,0.66715,136400000.0
2009-08-17 11:50:00,0.66715,0.66715,0.66715,0.66715,3000000.0
2009-08-17 11:51:00,0.66715,0.66715,0.66675,0.6668,32600000.0
2009-08-17 11:52:00,0.6668,0.6668,0.6668,0.6668,6000000.0
2009-08-17 11:53:00,0.6667,0.66675,0.6667,0.66675,11400000.0
2009-08-17 11:54:00,0.66675,0.6668,0.6665,0.6665,67600001.0
2009-08-17 11:55:00,0.6667,0.667,0.6666,0.6669,72200000.0
2009-08-17 11:56:00,0.6669,0.667,0.6669,0.66695,29100000.0
2009-08-17 11:57:00,0.66695,0.667,0.6669,0.667,18900000.0
2009-08-17 11:58:00,0.667,0.66715,0.667,0.66715,11600000.0
2009-08-17 11:59:00,0.66715,0.6673,0.66705,0.6671,241400000.0
2009-08-17 12:00:00,0.6671,0.6672,0.667,0.6672,139900000.0
2009-08-17 12:01:00,0.6672,0.6672,0.66695,0.66695,55700000.0
2009-08-17 12:02:00,0.667,0.66725,0.66695,0.6671,142699999.0
2009-08-17 12:03:00,0.6672,0.66735,0.66695,0.667,159700001.0
2009-08-17 12:04:00,0.667,0.667,0.66685,0.66685,84800000.0
2009-08-17 12:05:00,0.66695,0.66695,0.66685,0.66695,44300000.0
2009-08-17 12:06:00,0.66695,0.66695,0.66695,0.66695,14200000.0
2009-08-17 12:07:00,0.667,0.667,0.6669,0.66695,53100000.0
2009-08-17 12:08:00,0.66695,0.66695,0.66685,0.66695,11100000.0
2009-08-17 12:09:00,0.66695,0.66695,0.66695,0.66695,8700000.0
2009-08-17 12:10:00,0.66685,0.667,0.66685,0.6669,47699999.0
2009-08-17 12:11:00,0.66695,0.66695,0.66695,0.66695,6300000.0
2009-08-17 12:12:00,0.66695,0.66695,0.66635,0.6665,281399999.0
2009-08-17 12:13:00,0.6665,0.66655,0.6663,0.6663,69100000.0
2009-08-17 12:14:00,0.6664,0.66655,0.6663,0.6664,103200001.0
2009-08-17 12:15:00,0.6664,0.66645,0.6664,0.66645,5300000.0
2009-08-17 12:16:00,0.66645,0.66645,0.6657,0.66585,299900000.0
2009-08-17 12:17:00,0.6659,0.66605,0.6659,0.666,91600000.0
2009-08-17 12:18:00,0.666,0.666,0.6657,0.6657,88700000.0
2009-08-17 12:19:00,0.66575,0.66575,0.6653,0.66545,410699996.0
2009-08-17 12:20:00,0.66545,0.66545,0.6653,0.66545,98000000.0
2009-08-17 12:21:00,0.66535,0.66545,0.6653,0.66535,185700000.0
2009-08-17 12:22:00,0.66535,0.6656,0.66535,0.6656,152100000.0
2009-08-17 12:23:00,0.6655,0.6657,0.66535,0.66555,206700000.0
2009-08-17 12:24:00,0.6656,0.66565,0.6655,0.6656,51200000.0
2009-08-17 12:25:00,0.6656,0.6658,0.6656,0.6657,80600000.0
2009-08-17 12:26:00,0.6657,0.6657,0.6656,0.66565,74100000.0
2009-08-17 12:27:00,0.66565,0.66565,0.6655,0.66555,316500000.0
2009-08-17 12:28:00,0.66555,0.6656,0.6653,0.6653,134300001.0
2009-08-17 12:29:00,0.66535,0.66545,0.66535,0.66545,59100000.0
2009-08-17 12:30:00,0.66545,0.6655,0.6653,0.66545,107400000.0
2009-08-17 12:31:00,0.66545,0.66545,0.6651,0.66525,129700000.0
2009-08-17 12:32:00,0.66515,0.66525,0.66515,0.66525,21600000.0
2009-08-17 12:33:00,0.66515,0.66575,0.66515,0.66575,170100000.0
2009-08-17 12:34:00,0.66575,0.6658,0.6654,0.6656,136400000.0
2009-08-17 12:35:00,0.66565,0.66615,0.6655,0.66615,190600001.0
2009-08-17 12:36:00,0.66605,0.6661,0.66605,0.6661,13000000.0
2009-08-17 12:37:00,0.6661,0.66635,0.666,0.66605,55400000.0
2009-08-17 12:38:00,0.6661,0.6661,0.66565,0.6658,79700000.0
2009-08-17 12:39:00,0.6658,0.6658,0.66545,0.6656,67700000.0
2009-08-17 12:40:00,0.6655,0.66565,0.6655,0.66565,72700000.0
2009-08-17 12:41:00,0.66565,0.6658,0.6656,0.66565,103300000.0
2009-08-17 12:42:00,0.66565,0.6657,0.6653,0.6653,41900001.0
2009-08-17 12:43:00,0.6654,0.66555,0.6652,0.66535,148500000.0
2009-08-17 12:44:00,0.66545,0.66555,0.66515,0.6654,68500000.0
2009-08-17 12:45:00,0.6654,0.6658,0.66525,0.6658,157400000.0
2009-08-17 12:46:00,0.6658,0.66585,0.6657,0.66585,56700000.0
2009-08-17 12:47:00,0.66585,0.66595,0.6658,0.6658,30000000.0
2009-08-17 12:48:00,0.66595,0.66595,0.6657,0.66575,60000000.0
2009-08-17 12:49:00,0.66575,0.66615,0.6656,0.66585,226300000.0
2009-08-17 12:50:00,0.666,0.666,0.6655,0.66585,195299998.0
2009-08-17 12:51:00,0.66595,0.66595,0.6657,0.66575,150300001.0
2009-08-17 12:52:00,0.66575,0.66595,0.66545,0.66545,98100000.0
2009-08-17 12:53:00,0.66545,0.66575,0.66525,0.66545,101400000.0
2009-08-17 12:54:00,0.66545,0.666,0.66545,0.66575,119499999.0
2009-08-17 12:55:00,0.66575,0.66575,0.6655,0.66555,90200000.0
2009-08-17 12:56:00,0.66555,0.6656,0.6654,0.6656,283800000.0
2009-08-17 12:57:00,0.6655,0.66565,0.6653,0.66535,185400000.0
2009-08-17 12:58:00,0.66535,0.66535,0.6652,0.66535,44100000.0
2009-08-17 12:59:00,0.66535,0.66535,0.66515,0.6652,102800000.0
2009-08-17 13:00:00,0.6652,0.66535,0.66515,0.66525,213600000.0
2009-08-17 13:01:00,0.66525,0.6655,0.6652,0.66545,42100000.0
2009-08-17 13:02:00,0.6653,0.66535,0.6652,0.66525,54500000.0
2009-08-17 13:03:00,0.66525,0.66535,0.6652,0.66535,74700000.0
2009-08-17 13:04:00,0.66535,0.66555,0.66535,0.66555,47200000.0
2009-08-17 13:05:00,0.66545,0.6657,0.66545,0.6657,59400000.0
2009-08-17 13:06:00,0.6656,0.6659,0.6656,0.6659,81800000.0
2009-08-17 13:07:00,0.6659,0.6659,0.6656,0.66565,102100000.0
2009-08-17 13:08:00,0.66565,0.66565,0.66545,0.66545,131300000.0
2009-08-17 13:09:00,0.66545,0.66565,0.6653,0.6656,52200000.0
2009-08-17 13:10:00,0.66545,0.66545,0.6653,0.66545,60100000.0
2009-08-17 13:11:00,0.66545,0.66555,0.6654,0.66545,45300000.0
2009-08-17 13:12:00,0.6655,0.66555,0.6653,0.66555,32800000.0
2009-08-17 13:13:00,0.66535,0.6657,0.66535,0.66565,80500000.0
2009-08-17 13:14:00,0.66565,0.66575,0.66555,0.66565,58600000.0
2009-08-17 13:15:00,0.66555,0.66565,0.6652,0.66525,115500000.0
2009-08-17 13:16:00,0.66525,0.66535,0.66505,0.6651,65900000.0
2009-08-17 13:17:00,0.6651,0.6652,0.6648,0.66505,270800000.0
2009-08-17 13:18:00,0.66505,0.66505,0.66455,0.66465,166600000.0
2009-08-17 13:19:00,0.6647,0.66495,0.66465,0.66475,156100000.0
2009-08-17 13:20:00,0.66475,0.66515,0.66465,0.66505,130900000.0
2009-08-17 13:21:00,0.6652,0.66555,0.6652,0.66555,165699999.0
2009-08-17 13:22:00,0.66545,0.66555,0.66535,0.66555,63100000.0
2009-08-17 13:23:00,0.66555,0.6656,0.66545,0.6656,33300000.0
2009-08-17 13:24:00,0.6656,0.66575,0.6656,0.6657,16800000.0
2009-08-17 13:25:00,0.6656,0.66565,0.6654,0.66565,118200001.0
2009-08-17 13:26:00,0.66565,0.6661,0.66555,0.6661,191000000.0
2009-08-17 13:27:00,0.66595,0.66615,0.66595,0.6661,73900000.0
2009-08-17 13:28:00,0.66625,0.66635,0.6661,0.66615,79500000.0
2009-08-17 13:29:00,0.66615,0.66665,0.6661,0.66655,133300000.0
2009-08-17 13:30:00,0.66655,0.66655,0.6662,0.6663,135000000.0
2009-08-17 13:31:00,0.6662,0.6665,0.6662,0.66645,193100001.0
2009-08-17 13:32:00,0.6665,0.66665,0.66625,0.66655,186600000.0
2009-08-17 13:33:00,0.66655,0.66665,0.6661,0.66665,113900001.0
2009-08-17 13:34:00,0.6665,0.6665,0.666,0.6663,164499999.0
2009-08-17 13:35:00,0.6663,0.6663,0.66605,0.6661,82699999.0
2009-08-17 13:36:00,0.6661,0.6661,0.6655,0.6657,77900000.0
2009-08-17 13:37:00,0.6657,0.666,0.66555,0.6658,155800000.0
2009-08-17 13:38:00,0.66585,0.66635,0.66585,0.66595,126100000.0
2009-08-17 13:39:00,0.66585,0.6659,0.66495,0.66545,218000002.0
2009-08-17 13:40:00,0.66535,0.6655,0.6648,0.6655,201999999.0
2009-08-17 13:41:00,0.6654,0.66545,0.66475,0.66475,159999999.0
2009-08-17 13:42:00,0.66485,0.66505,0.66485,0.66505,59400000.0
2009-08-17 13:43:00,0.66505,0.66515,0.66475,0.6651,193800001.0
2009-08-17 13:44:00,0.6651,0.66555,0.6651,0.66555,133800000.0
2009-08-17 13:45:00,0.66555,0.66575,0.66545,0.66555,210000001.0
2009-08-17 13:46:00,0.66555,0.66575,0.66555,0.66575,79400000.0
2009-08-17 13:47:00,0.66575,0.66575,0.6656,0.6656,51500000.0
2009-08-17 13:48:00,0.6657,0.66575,0.6656,0.66575,52500000.0
2009-08-17 13:49:00,0.66575,0.66575,0.6653,0.6654,139400000.0
2009-08-17 13:50:00,0.6654,0.6655,0.6653,0.66545,74200000.0
2009-08-17 13:51:00,0.66545,0.66565,0.66545,0.66565,48400000.0
2009-08-17 13:52:00,0.66565,0.6657,0.66555,0.6657,47000000.0
2009-08-17 13:53:00,0.6657,0.66575,0.66555,0.6657,61000000.0
2009-08-17 13:54:00,0.6657,0.6657,0.66485,0.66495,231000001.0
2009-08-17 13:55:00,0.66495,0.66495,0.66455,0.6647,236600000.0
2009-08-17 13:56:00,0.66475,0.66475,0.66465,0.6647,43300001.0
2009-08-17 13:57:00,0.66475,0.66475,0.66445,0.6645,167699998.0
2009-08-17 13:58:00,0.6645,0.6646,0.6643,0.6644,350899999.0
2009-08-17 13:59:00,0.6644,0.6649,0.6644,0.6646,225500000.0
2009-08-17 14:00:00,0.6646,0.66475,0.6645,0.66475,131300000.0
2009-08-17 14:01:00,0.66475,0.66505,0.66475,0.66505,36600000.0
2009-08-17 14:02:00,0.66495,0.6654,0.66495,0.6654,204600000.0
2009-08-17 14:03:00,0.6654,0.66545,0.66525,0.66545,60400000.0
2009-08-17 14:04:00,0.66535,0.6657,0.66535,0.6657,139800000.0
2009-08-17 14:05:00,0.66555,0.6658,0.6655,0.6656,85800000.0
2009-08-17 14:06:00,0.6656,0.66585,0.6653,0.6658,308699999.0
2009-08-17 14:07:00,0.66585,0.66585,0.6654,0.6655,177700000.0
2009-08-17 14:08:00,0.6655,0.66555,0.6653,0.6654,83500000.0
2009-08-17 14:09:00,0.6654,0.6656,0.6654,0.6656,64900000.0
2009-08-17 14:10:00,0.6656,0.6658,0.6655,0.6657,68300000.0
2009-08-17 14:11:00,0.6656,0.6657,0.6656,0.6657,82500001.0
2009-08-17 14:12:00,0.6657,0.6658,0.6657,0.6658,48300000.0
2009-08-17 14:13:00,0.6658,0.6658,0.66535,0.66545,196400001.0
2009-08-17 14:14:00,0.66545,0.66545,0.66505,0.6652,155900000.0
2009-08-17 14:15:00,0.6652,0.66565,0.6652,0.66565,220100000.0
2009-08-17 14:16:00,0.66555,0.6658,0.6655,0.6658,140600000.0
2009-08-17 14:17:00,0.6658,0.66585,0.6657,0.66585,80200000.0
2009-08-17 14:18:00,0.66585,0.6661,0.66585,0.6661,65200000.0
2009-08-17 14:19:00,0.6661,0.66625,0.66595,0.66625,89900000.0
2009-08-17 14:20:00,0.66625,0.66625,0.66615,0.66625,87100000.0
2009-08-17 14:21:00,0.66625,0.66625,0.66595,0.666,176700000.0
2009-08-17 14:22:00,0.666,0.6662,0.6655,0.6656,213900000.0
2009-08-17 14:23:00,0.66545,0.66555,0.6653,0.66545,126200000.0
2009-08-17 14:24:00,0.66545,0.6656,0.6654,0.6655,136200000.0
2009-08-17 14:25:00,0.6655,0.6655,0.6655,0.6655,24300000.0
2009-08-17 14:26:00,0.6655,0.6655,0.6651,0.66515,99300000.0
2009-08-17 14:27:00,0.66515,0.66535,0.6649,0.66525,302100001.0
2009-08-17 14:28:00,0.66535,0.6655,0.6653,0.6654,182800000.0
2009-08-17 14:29:00,0.6654,0.666,0.66525,0.6659,290700001.0
2009-08-17 14:30:00,0.6659,0.66765,0.6658,0.6672,359299999.0
2009-08-17 14:31:00,0.6672,0.66735,0.66665,0.66675,535700001.0
2009-08-17 14:32:00,0.66675,0.6671,0.6666,0.667,378699999.0
2009-08-17 14:33:00,0.667,0.66715,0.6668,0.66715,240700000.0
2009-08-17 14:34:00,0.66725,0.66755,0.6671,0.66755,95700000.0
2009-08-17 14:35:00,0.66755,0.6677,0.6674,0.66765,73100000.0
2009-08-17 14:36:00,0.66755,0.66775,0.66745,0.66765,164400000.0
2009-08-17 14:37:00,0.6677,0.668,0.6676,0.66785,135200000.0
2009-08-17 14:38:00,0.66785,0.66815,0.6677,0.66815,272800000.0
2009-08-17 14:39:00,0.66815,0.66855,0.6681,0.66855,300300000.0
2009-08-17 14:40:00,0.66845,0.66855,0.6683,0.66835,344200000.0
2009-08-17 14:41:00,0.66835,0.66835,0.66805,0.6681,232200000.0
2009-08-17 14:42:00,0.6681,0.6681,0.66775,0.6679,298099999.0
2009-08-17 14:43:00,0.6679,0.6682,0.66775,0.66815,169600000.0
2009-08-17 14:44:00,0.66815,0.66815,0.6678,0.6679,198300000.0
2009-08-17 14:45:00,0.6679,0.66795,0.6678,0.6679,196000000.0
2009-08-17 14:46:00,0.6679,0.6679,0.6676,0.66775,291100001.0
2009-08-17 14:47:00,0.66775,0.6678,0.6675,0.66775,123200000.0
2009-08-17 14:48:00,0.66775,0.6678,0.6673,0.6674,132300000.0
2009-08-17 14:49:00,0.6674,0.6677,0.6673,0.6677,79600000.0
2009-08-17 14:50:00,0.6677,0.6677,0.66745,0.6675,62400000.0
2009-08-17 14:51:00,0.6674,0.66745,0.6671,0.66715,87000000.0
2009-08-17 14:52:00,0.66715,0.66745,0.66715,0.66745,104500001.0
2009-08-17 14:53:00,0.66755,0.66755,0.66755,0.66755,40700000.0
2009-08-17 14:54:00,0.66755,0.66765,0.66725,0.66755,197100000.0
2009-08-17 14:55:00,0.66755,0.66755,0.667,0.667,247600000.0
2009-08-17 14:56:00,0.667,0.66715,0.667,0.66705,163500000.0
2009-08-17 14:57:00,0.6671,0.66735,0.6671,0.66735,129900000.0
2009-08-17 14:58:00,0.66735,0.66765,0.66735,0.66745,118800000.0
2009-08-17 14:59:00,0.66745,0.6678,0.66745,0.6676,51000000.0
2009-08-17 15:00:00,0.6676,0.6683,0.66755,0.6682,174500000.0
2009-08-17 15:01:00,0.6682,0.6682,0.6678,0.668,111300000.0
2009-08-17 15:02:00,0.668,0.6687,0.6679,0.6685,217900000.0
2009-08-17 15:03:00,0.6685,0.6687,0.6681,0.6687,234000000.0
2009-08-17 15:04:00,0.66865,0.66895,0.66865,0.66875,182100000.0
2009-08-17 15:05:00,0.66875,0.6691,0.66855,0.6691,114100000.0
2009-08-17 15:06:00,0.669,0.669,0.6686,0.6686,138400000.0
2009-08-17 15:07:00,0.6686,0.66865,0.6682,0.6682,162400000.0
2009-08-17 15:08:00,0.6682,0.6682,0.6678,0.6679,111800000.0
2009-08-17 15:09:00,0.6679,0.66795,0.6678,0.6678,94400000.0
2009-08-17 15:10:00,0.6678,0.6678,0.66745,0.66755,70800000.0
2009-08-17 15:11:00,0.6675,0.6677,0.6675,0.6677,16600000.0
2009-08-17 15:12:00,0.6677,0.668,0.6677,0.66775,86500000.0
2009-08-17 15:13:00,0.6678,0.6678,0.66765,0.6678,26800000.0
2009-08-17 15:14:00,0.6678,0.66815,0.6678,0.66815,29500000.0
2009-08-17 15:15:00,0.66815,0.6682,0.66795,0.6682,186500000.0
2009-08-17 15:16:00,0.6682,0.6682,0.6681,0.66815,21500000.0
2009-08-17 15:17:00,0.66805,0.6682,0.66805,0.6681,38000000.0
2009-08-17 15:18:00,0.6681,0.66825,0.66805,0.66825,103000000.0
2009-08-17 15:19:00,0.66825,0.6683,0.66815,0.6683,25400000.0
2009-08-17 15:20:00,0.66795,0.66825,0.66795,0.6681,101400000.0
2009-08-17 15:21:00,0.6681,0.6681,0.6679,0.6679,61300000.0
2009-08-17 15:22:00,0.66775,0.6679,0.6677,0.6677,272900000.0
2009-08-17 15:23:00,0.66765,0.66765,0.66755,0.6676,150500000.0
2009-08-17 15:24:00,0.6676,0.6677,0.66755,0.6677,35000000.0
2009-08-17 15:25:00,0.66765,0.6678,0.66765,0.66765,80100000.0
2009-08-17 15:26:00,0.66765,0.66785,0.66745,0.66755,138000000.0
2009-08-17 15:27:00,0.6675,0.6675,0.6674,0.6675,50400000.0
2009-08-17 15:28:00,0.66745,0.66745,0.66705,0.66705,190200000.0
2009-08-17 15:29:00,0.6673,0.6674,0.66705,0.6671,199000000.0
2009-08-17 15:30:00,0.6671,0.6672,0.66665,0.6668,353200001.0
2009-08-17 15:31:00,0.6668,0.6668,0.66635,0.6666,65900000.0
2009-08-17 15:32:00,0.6666,0.6667,0.66645,0.6667,49500000.0
2009-08-17 15:33:00,0.66665,0.6674,0.66665,0.66715,348700000.0
2009-08-17 15:34:00,0.6672,0.66735,0.66705,0.6671,263500000.0
2009-08-17 15:35:00,0.6671,0.6671,0.66675,0.66695,282900000.0
2009-08-17 15:36:00,0.6669,0.6669,0.66595,0.66595,259000000.0
2009-08-17 15:37:00,0.66595,0.66645,0.66595,0.66605,299200000.0
2009-08-17 15:38:00,0.66605,0.6663,0.66575,0.6659,279600000.0
2009-08-17 15:39:00,0.66585,0.66595,0.66555,0.6656,224900000.0
2009-08-17 15:40:00,0.6656,0.66595,0.6656,0.6658,131100000.0
2009-08-17 15:41:00,0.6659,0.6662,0.66565,0.6661,374100000.0
2009-08-17 15:42:00,0.6661,0.6662,0.666,0.6661,169500000.0
2009-08-17 15:43:00,0.6661,0.66615,0.66595,0.666,143100000.0
2009-08-17 15:44:00,0.66595,0.6662,0.6659,0.6659,169300000.0
2009-08-17 15:45:00,0.6659,0.6659,0.66525,0.6654,258100000.0
2009-08-17 15:46:00,0.6654,0.6656,0.6652,0.66545,329300000.0
2009-08-17 15:47:00,0.66545,0.666,0.66535,0.6659,247300000.0
2009-08-17 15:48:00,0.6659,0.66625,0.6659,0.6661,193600000.0
2009-08-17 15:49:00,0.6661,0.66625,0.666,0.666,31000000.0
2009-08-17 15:50:00,0.666,0.6663,0.666,0.6661,151700000.0
2009-08-17 15:51:00,0.6661,0.66655,0.66605,0.66635,175200000.0
2009-08-17 15:52:00,0.6665,0.6665,0.66565,0.66565,269200000.0
2009-08-17 15:53:00,0.66565,0.6659,0.66565,0.6657,88600000.0
2009-08-17 15:54:00,0.6657,0.6662,0.66565,0.6662,196100001.0
2009-08-17 15:55:00,0.6662,0.6662,0.6652,0.6657,124700000.0
2009-08-17 15:56:00,0.6657,0.6663,0.66555,0.66605,174800000.0
2009-08-17 15:57:00,0.66605,0.6665,0.66605,0.66635,169600000.0
2009-08-17 15:58:00,0.66635,0.6667,0.66615,0.6663,257399999.0
2009-08-17 15:59:00,0.6663,0.6665,0.66615,0.6664,187700000.0
2009-08-17 16:00:00,0.6664,0.6664,0.6657,0.6657,193300000.0
2009-08-17 16:01:00,0.6657,0.6659,0.66545,0.6657,104200000.0
2009-08-17 16:02:00,0.6657,0.6657,0.66515,0.66525,170800000.0
2009-08-17 16:03:00,0.6653,0.6657,0.66525,0.66545,122800000.0
2009-08-17 16:04:00,0.6655,0.6661,0.66545,0.66545,242800000.0
2009-08-17 16:05:00,0.6655,0.66555,0.6649,0.6652,269700000.0
2009-08-17 16:06:00,0.6652,0.6654,0.66515,0.6652,235400000.0
2009-08-17 16:07:00,0.6652,0.66555,0.66515,0.6654,294700000.0
2009-08-17 16:08:00,0.6654,0.66595,0.66535,0.6659,216500000.0
2009-08-17 16:09:00,0.6659,0.6659,0.66515,0.66525,177400000.0
2009-08-17 16:10:00,0.66525,0.6653,0.66485,0.6653,216100000.0
2009-08-17 16:11:00,0.66525,0.6657,0.66525,0.6655,174200000.0
2009-08-17 16:12:00,0.6655,0.6655,0.66495,0.6653,165600000.0
2009-08-17 16:13:00,0.6653,0.66555,0.6651,0.6654,76500000.0
2009-08-17 16:14:00,0.6653,0.6659,0.6652,0.6659,94800000.0
2009-08-17 16:15:00,0.6659,0.6659,0.66505,0.6651,158000000.0
2009-08-17 16:16:00,0.66515,0.6655,0.66515,0.66535,217200000.0
2009-08-17 16:17:00,0.66535,0.6654,0.66515,0.6653,143900000.0
2009-08-17 16:18:00,0.6654,0.6659,0.66535,0.6657,162400000.0
2009-08-17 16:19:00,0.6657,0.6659,0.6656,0.6656,207900000.0
2009-08-17 16:20:00,0.66555,0.6656,0.66535,0.66535,156200000.0
2009-08-17 16:21:00,0.66535,0.666,0.66535,0.6658,132400000.0
2009-08-17 16:22:00,0.66585,0.66585,0.6654,0.6658,313400001.0
2009-08-17 16:23:00,0.6658,0.6659,0.6651,0.66525,422199999.0
2009-08-17 16:24:00,0.66525,0.6653,0.66505,0.66525,307900000.0
2009-08-17 16:25:00,0.66515,0.6652,0.66505,0.6652,118600000.0
2009-08-17 16:26:00,0.66525,0.66545,0.66525,0.6654,66000000.0
2009-08-17 16:27:00,0.6655,0.6655,0.66525,0.66525,190700000.0
2009-08-17 16:28:00,0.66525,0.66525,0.6651,0.66525,94800000.0
2009-08-17 16:29:00,0.66525,0.66535,0.6652,0.66535,49800000.0
2009-08-17 16:30:00,0.66535,0.66575,0.6653,0.6655,145500000.0
2009-08-17 16:31:00,0.6655,0.66595,0.6655,0.66595,139500000.0
2009-08-17 16:32:00,0.66595,0.666,0.66575,0.6659,52500000.0
2009-08-17 16:33:00,0.6659,0.66595,0.6658,0.6659,68000000.0
2009-08-17 16:34:00,0.66595,0.66605,0.6659,0.6659,56100000.0
2009-08-17 16:35:00,0.6659,0.6659,0.66555,0.66565,86000000.0
2009-08-17 16:36:00,0.66565,0.66575,0.6655,0.66575,85300000.0
2009-08-17 16:37:00,0.66575,0.66575,0.6656,0.6657,104300000.0
2009-08-17 16:38:00,0.6657,0.6658,0.66535,0.66535,79800000.0
2009-08-17 16:39:00,0.66535,0.6657,0.66535,0.66555,83400000.0
2009-08-17 16:40:00,0.66555,0.66595,0.66555,0.66575,87900000.0
2009-08-17 16:41:00,0.66575,0.66585,0.66565,0.66585,55000000.0
2009-08-17 16:42:00,0.66585,0.6659,0.66575,0.6658,89200000.0
2009-08-17 16:43:00,0.6658,0.6658,0.66505,0.66525,245500000.0
2009-08-17 16:44:00,0.66525,0.6654,0.6652,0.6653,94100000.0
2009-08-17 16:45:00,0.6653,0.6657,0.6653,0.66545,131500000.0
2009-08-17 16:46:00,0.66545,0.66575,0.6652,0.6657,118200000.0
2009-08-17 16:47:00,0.66565,0.6657,0.6653,0.66545,132600000.0
2009-08-17 16:48:00,0.6654,0.66545,0.66515,0.6652,61100000.0
2009-08-17 16:49:00,0.6652,0.66555,0.66515,0.66545,143399999.0
2009-08-17 16:50:00,0.6654,0.6654,0.6651,0.66535,111300000.0
2009-08-17 16:51:00,0.66545,0.6655,0.66535,0.66535,28000000.0
2009-08-17 16:52:00,0.66535,0.6656,0.66525,0.6654,110700000.0
2009-08-17 16:53:00,0.66545,0.6656,0.6654,0.6656,87700000.0
2009-08-17 16:54:00,0.6656,0.6656,0.6652,0.66535,128300000.0
2009-08-17 16:55:00,0.66535,0.66565,0.6653,0.66545,122500000.0
2009-08-17 16:56:00,0.66535,0.66555,0.66515,0.66555,95100000.0
2009-08-17 16:57:00,0.66555,0.6658,0.66535,0.66555,83100000.0
2009-08-17 16:58:00,0.6655,0.6656,0.66505,0.66505,90000000.0
2009-08-17 16:59:00,0.66515,0.66555,0.665,0.6654,157800000.0
2009-08-17 17:00:00,0.6654,0.6655,0.6652,0.66535,120600000.0
2009-08-17 17:01:00,0.66545,0.6656,0.6654,0.66555,96400000.0
2009-08-17 17:02:00,0.66555,0.6656,0.6649,0.66515,175100000.0
2009-08-17 17:03:00,0.66515,0.6655,0.66515,0.6654,114000000.0
2009-08-17 17:04:00,0.6654,0.6655,0.6653,0.66545,42600000.0
2009-08-17 17:05:00,0.66545,0.66545,0.6653,0.66535,55800000.0
2009-08-17 17:06:00,0.66525,0.66525,0.6646,0.6647,236200000.0
2009-08-17 17:07:00,0.6647,0.66505,0.6644,0.6644,112200000.0
2009-08-17 17:08:00,0.66445,0.66465,0.6643,0.6645,201600000.0
2009-08-17 17:09:00,0.6644,0.66455,0.6644,0.6645,91900000.0
2009-08-17 17:10:00,0.6644,0.66475,0.6644,0.66475,98800000.0
2009-08-17 17:11:00,0.66475,0.665,0.6647,0.66495,207600000.0
2009-08-17 17:12:00,0.6649,0.6651,0.66475,0.6649,175200000.0
2009-08-17 17:13:00,0.665,0.6652,0.6649,0.6652,112300000.0
2009-08-17 17:14:00,0.6652,0.6655,0.66505,0.6652,261000000.0
2009-08-17 17:15:00,0.6652,0.6652,0.66475,0.66485,125800000.0
2009-08-17 17:16:00,0.66495,0.66515,0.66495,0.66505,98600000.0
2009-08-17 17:17:00,0.66505,0.66515,0.66475,0.66495,98500000.0
2009-08-17 17:18:00,0.6649,0.66495,0.6645,0.6648,302300000.0
2009-08-17 17:19:00,0.6648,0.66505,0.6648,0.66495,65600000.0
2009-08-17 17:20:00,0.665,0.66515,0.6649,0.6651,120100000.0
2009-08-17 17:21:00,0.6652,0.66525,0.6651,0.66515,123800000.0
2009-08-17 17:22:00,0.66515,0.66535,0.66505,0.6653,148900000.0
2009-08-17 17:23:00,0.6653,0.66535,0.6652,0.6653,40800000.0
2009-08-17 17:24:00,0.6653,0.6656,0.6651,0.6655,341100000.0
2009-08-17 17:25:00,0.66545,0.66565,0.66535,0.66555,162700000.0
2009-08-17 17:26:00,0.66555,0.6659,0.66555,0.6658,166100000.0
2009-08-17 17:27:00,0.66585,0.6659,0.66555,0.66555,95200000.0
2009-08-17 17:28:00,0.66555,0.6659,0.66555,0.66585,102600000.0
2009-08-17 17:29:00,0.6659,0.66615,0.66575,0.66595,219800000.0
2009-08-17 17:30:00,0.66595,0.6663,0.66595,0.66605,138200000.0
2009-08-17 17:31:00,0.66605,0.66615,0.66605,0.66605,46000000.0
2009-08-17 17:32:00,0.66595,0.66615,0.66585,0.66615,90000000.0
2009-08-17 17:33:00,0.6661,0.66655,0.6661,0.66635,79200000.0
2009-08-17 17:34:00,0.66635,0.66645,0.66625,0.6663,61600000.0
2009-08-17 17:35:00,0.66635,0.6666,0.6663,0.6666,133200000.0
2009-08-17 17:36:00,0.66665,0.66665,0.6665,0.6665,88800000.0
2009-08-17 17:37:00,0.6665,0.66665,0.6665,0.66665,141200000.0
2009-08-17 17:38:00,0.66685,0.6669,0.6668,0.66685,80200000.0
2009-08-17 17:39:00,0.66685,0.6672,0.6668,0.66705,127800000.0
2009-08-17 17:40:00,0.66705,0.66725,0.667,0.66705,302000000.0
2009-08-17 17:41:00,0.66705,0.6674,0.66705,0.66735,377300000.0
2009-08-17 17:42:00,0.6673,0.6676,0.6673,0.66755,351600000.0
2009-08-17 17:43:00,0.66765,0.66775,0.6673,0.66735,205300000.0
2009-08-17 17:44:00,0.66735,0.66745,0.66735,0.6674,125300000.0
2009-08-17 17:45:00,0.66745,0.66765,0.6674,0.6674,175300000.0
2009-08-17 17:46:00,0.6673,0.6673,0.6672,0.66725,85700000.0
2009-08-17 17:47:00,0.66725,0.66725,0.66715,0.66725,69200000.0
2009-08-17 17:48:00,0.66725,0.66745,0.6672,0.66725,133200000.0
2009-08-17 17:49:00,0.66725,0.6673,0.66725,0.6673,50500000.0
2009-08-17 17:50:00,0.66725,0.6673,0.66695,0.66695,79300000.0
2009-08-17 17:51:00,0.667,0.6671,0.6669,0.6669,85199999.0
2009-08-17 17:52:00,0.66695,0.66745,0.66695,0.66745,87900000.0
2009-08-17 17:53:00,0.66745,0.66765,0.66745,0.66745,114900000.0
2009-08-17 17:54:00,0.66745,0.66755,0.66745,0.6675,68000000.0
2009-08-17 17:55:00,0.66755,0.6681,0.6675,0.6681,120900000.0
2009-08-17 17:56:00,0.66815,0.6686,0.66815,0.66855,240000000.0
2009-08-17 17:57:00,0.66855,0.66855,0.6679,0.66795,121200000.0
2009-08-17 17:58:00,0.668,0.6682,0.668,0.6682,36800000.0
2009-08-17 17:59:00,0.6682,0.6682,0.668,0.668,17700000.0
2009-08-17 18:00:00,0.668,0.6682,0.66795,0.66805,43500000.0
2009-08-17 18:01:00,0.6681,0.6681,0.66805,0.6681,22400000.0
2009-08-17 18:02:00,0.66805,0.66805,0.66805,0.66805,110400000.0
2009-08-17 18:03:00,0.6681,0.66815,0.66805,0.66815,31600000.0
2009-08-17 18:04:00,0.66815,0.66835,0.66805,0.66805,92200000.0
2009-08-17 18:05:00,0.66805,0.66805,0.6677,0.6678,89000000.0
2009-08-17 18:06:00,0.6678,0.6678,0.6676,0.66765,79400000.0
2009-08-17 18:07:00,0.6677,0.66775,0.66765,0.66765,62800000.0
2009-08-17 18:08:00,0.66765,0.6677,0.66755,0.66765,130400000.0
2009-08-17 18:09:00,0.66765,0.66805,0.66755,0.6676,145600000.0
2009-08-17 18:10:00,0.66755,0.6676,0.66755,0.6676,39300000.0
2009-08-17 18:11:00,0.6676,0.6678,0.66755,0.6678,66800000.0
2009-08-17 18:12:00,0.66785,0.66805,0.66785,0.668,64200000.0
2009-08-17 18:13:00,0.668,0.668,0.6679,0.6679,80000000.0
2009-08-17 18:14:00,0.6679,0.668,0.66765,0.66765,94200000.0
2009-08-17 18:15:00,0.6677,0.6678,0.66765,0.6677,20100000.0
2009-08-17 18:16:00,0.66775,0.6678,0.6677,0.66775,75200000.0
2009-08-17 18:17:00,0.6678,0.66785,0.6678,0.6678,88000000.0
2009-08-17 18:18:00,0.6678,0.6678,0.6677,0.66775,57000000.0
2009-08-17 18:19:00,0.66775,0.66775,0.66755,0.6676,56700000.0
2009-08-17 18:20:00,0.6676,0.6676,0.6676,0.6676,2000000.0
2009-08-17 18:21:00,0.6677,0.6677,0.66765,0.66765,14400000.0
2009-08-17 18:22:00,0.6676,0.6676,0.6676,0.6676,8000000.0
2009-08-17 18:23:00,0.6676,0.6676,0.6676,0.6676,4000000.0
2009-08-17 18:24:00,0.6677,0.6677,0.66755,0.66755,23400000.0
2009-08-17 18:25:00,0.66755,0.66755,0.6674,0.6674,52200000.0
2009-08-17 18:26:00,0.6674,0.6674,0.6674,0.6674,4000000.0
2009-08-17 18:27:00,0.6674,0.6675,0.6674,0.6674,18000000.0
2009-08-17 18:28:00,0.6674,0.6674,0.6673,0.6673,19200000.0
2009-08-17 18:29:00,0.66725,0.66725,0.66715,0.66715,117000000.0
2009-08-17 18:30:00,0.66725,0.66725,0.66715,0.6672,87300000.0
2009-08-17 18:31:00,0.6672,0.66725,0.6672,0.66725,20000000.0
2009-08-17 18:32:00,0.66725,0.66725,0.66725,0.66725,4000000.0
2009-08-17 18:33:00,0.66725,0.66745,0.66725,0.66745,52200000.0
2009-08-17 18:34:00,0.66728,0.66737,0.66708,0.6673,34000000.0
2009-08-17 18:35:00,0.6675,0.6678,0.6675,0.66775,92000000.0
2009-08-17 18:36:00,0.66775,0.668,0.66775,0.668,88000000.0
2009-08-17 18:37:00,0.66805,0.66825,0.66805,0.66825,34800000.0
2009-08-17 18:38:00,0.66825,0.66855,0.6681,0.66845,198600000.0
2009-08-17 18:39:00,0.6686,0.66875,0.6682,0.6682,158000000.0
2009-08-17 18:40:00,0.6683,0.66855,0.6683,0.6684,113600000.0
2009-08-17 18:41:00,0.6684,0.6686,0.6684,0.66855,114600000.0
2009-08-17 18:42:00,0.66855,0.66855,0.66855,0.66855,12000000.0
2009-08-17 18:43:00,0.66855,0.66895,0.66855,0.6688,177500000.0
2009-08-17 18:44:00,0.6688,0.66885,0.6687,0.66875,105100000.0
2009-08-17 18:45:00,0.66875,0.66885,0.66875,0.66885,143300000.0
2009-08-17 18:46:00,0.66885,0.6689,0.66875,0.66875,206100000.0
2009-08-17 18:47:00,0.66875,0.66895,0.66875,0.66895,57000000.0
2009-08-17 18:48:00,0.66895,0.6691,0.66875,0.669,244200000.0
2009-08-17 18:49:00,0.669,0.669,0.66895,0.669,67700000.0
2009-08-17 18:50:00,0.669,0.669,0.669,0.669,79000000.0
2009-08-17 18:51:00,0.669,0.6691,0.669,0.6691,65300000.0
2009-08-17 18:52:00,0.6692,0.66935,0.66905,0.66905,118900000.0
2009-08-17 18:53:00,0.66905,0.6693,0.66895,0.66915,156100000.0
2009-08-17 18:54:00,0.6692,0.66935,0.6691,0.6691,150600000.0
2009-08-17 18:55:00,0.6692,0.66945,0.6692,0.6693,140200000.0
2009-08-17 18:56:00,0.6693,0.66935,0.6693,0.66935,184199999.0
2009-08-17 18:57:00,0.66935,0.66975,0.66935,0.66945,189200000.0
2009-08-17 18:58:00,0.66945,0.6695,0.66945,0.6695,115400000.0
2009-08-17 18:59:00,0.6695,0.6695,0.66945,0.6695,25900000.0
2009-08-17 19:00:00,0.66945,0.66945,0.6693,0.6693,46600000.0
2009-08-17 19:01:00,0.6693,0.6693,0.669,0.66905,130100000.0
2009-08-17 19:02:00,0.6689,0.6689,0.6683,0.6684,205200000.0
2009-08-17 19:03:00,0.6683,0.66835,0.66795,0.66835,78700000.0
2009-08-17 19:04:00,0.66835,0.66835,0.66815,0.66825,158100000.0
2009-08-17 19:05:00,0.66825,0.66825,0.66765,0.66785,244700000.0
2009-08-17 19:06:00,0.66785,0.66795,0.6678,0.6679,156000000.0
2009-08-17 19:07:00,0.6679,0.66805,0.6679,0.66805,110800000.0
2009-08-17 19:08:00,0.66805,0.6681,0.66805,0.6681,22800000.0
2009-08-17 19:09:00,0.6681,0.6681,0.66805,0.6681,60000000.0
2009-08-17 19:10:00,0.6681,0.66815,0.6681,0.66815,27200000.0
2009-08-17 19:11:00,0.66815,0.66815,0.668,0.668,70800000.0
2009-08-17 19:12:00,0.668,0.66825,0.668,0.66825,26400000.0
2009-08-17 19:13:00,0.66825,0.6683,0.66815,0.66825,83900000.0
2009-08-17 19:14:00,0.66825,0.6683,0.6682,0.66825,68400000.0
2009-08-17 19:15:00,0.6683,0.66855,0.6683,0.66855,94800000.0
2009-08-17 19:16:00,0.6687,0.6687,0.6685,0.6685,38000000.0
2009-08-17 19:17:00,0.6685,0.66855,0.6685,0.66855,14800000.0
2009-08-17 19:18:00,0.66855,0.6687,0.6685,0.6685,30400000.0
2009-08-17 19:19:00,0.6685,0.66885,0.6685,0.6688,58800000.0
2009-08-17 19:20:00,0.66865,0.66935,0.66865,0.66925,182200000.0
2009-08-17 19:21:00,0.66925,0.6694,0.66895,0.6692,271600000.0
2009-08-17 19:22:00,0.66925,0.6693,0.6688,0.6693,307600000.0
2009-08-17 19:23:00,0.6692,0.66955,0.6692,0.6692,198800000.0
2009-08-17 19:24:00,0.66935,0.66935,0.66895,0.66895,98500000.0
2009-08-17 19:25:00,0.66895,0.66895,0.66895,0.66895,44500000.0
2009-08-17 19:26:00,0.66895,0.66905,0.6689,0.6689,109300000.0
2009-08-17 19:27:00,0.6691,0.66925,0.6689,0.6691,76100000.0
2009-08-17 19:28:00,0.6691,0.66915,0.6691,0.6691,48900000.0
2009-08-17 19:29:00,0.66905,0.66945,0.66905,0.66945,128200000.0
2009-08-17 19:30:00,0.66945,0.66945,0.6693,0.6694,109400000.0
2009-08-17 19:31:00,0.66935,0.6694,0.6693,0.6693,154600000.0
2009-08-17 19:32:00,0.6693,0.66935,0.66895,0.669,106200000.0
2009-08-17 19:33:00,0.669,0.66905,0.669,0.669,78400000.0
2009-08-17 19:34:00,0.669,0.6691,0.669,0.669,192700000.0
2009-08-17 19:35:00,0.6692,0.6692,0.669,0.669,67200000.0
2009-08-17 19:36:00,0.669,0.6691,0.6689,0.6689,49600000.0
2009-08-17 19:37:00,0.6689,0.6691,0.6689,0.6691,31400000.0
2009-08-17 19:38:00,0.66895,0.66895,0.66885,0.66885,60400000.0
2009-08-17 19:39:00,0.66885,0.6689,0.66885,0.66885,64300000.0
2009-08-17 19:40:00,0.66885,0.66885,0.6688,0.6688,102100000.0
2009-08-17 19:41:00,0.6688,0.6688,0.66815,0.66845,277900000.0
2009-08-17 19:42:00,0.6685,0.66925,0.66845,0.669,221000000.0
2009-08-17 19:43:00,0.66905,0.66905,0.66895,0.669,131100000.0
2009-08-17 19:44:00,0.6688,0.6695,0.6688,0.6695,189000000.0
2009-08-17 19:45:00,0.66945,0.66945,0.66905,0.66925,137400000.0
2009-08-17 19:46:00,0.66905,0.6694,0.66905,0.6694,200500000.0
2009-08-17 19:47:00,0.6694,0.66945,0.6689,0.6692,199700000.0
2009-08-17 19:48:00,0.66915,0.66915,0.66905,0.66905,156900000.0
2009-08-17 19:49:00,0.66905,0.66905,0.66845,0.6687,99900000.0
2009-08-17 19:50:00,0.6687,0.66885,0.6686,0.6686,124900000.0
2009-08-17 19:51:00,0.6686,0.6686,0.6686,0.6686,149000000.0
2009-08-17 19:52:00,0.6686,0.6689,0.6686,0.66885,348600000.0
2009-08-17 19:53:00,0.66885,0.669,0.6688,0.6688,108200000.0
2009-08-17 19:54:00,0.6688,0.669,0.6688,0.6689,83000000.0
2009-08-17 19:55:00,0.669,0.6692,0.669,0.66915,28700000.0
2009-08-17 19:56:00,0.66915,0.6694,0.66905,0.6694,58500000.0
2009-08-17 19:57:00,0.6694,0.6694,0.66915,0.6692,95800000.0
2009-08-17 19:58:00,0.6693,0.67,0.66925,0.67,96700000.0
2009-08-17 19:59:00,0.67005,0.6706,0.6699,0.6704,266400000.0
2009-08-17 20:00:00,0.67045,0.67045,0.66985,0.67015,190300000.0
2009-08-17 20:01:00,0.67025,0.67025,0.6699,0.67015,125600000.0
2009-08-17 20:02:00,0.67015,0.6703,0.67015,0.6702,204200000.0
2009-08-17 20:03:00,0.6702,0.6702,0.6701,0.67015,223200000.0
2009-08-17 20:04:00,0.67015,0.67015,0.6698,0.6698,191000000.0
2009-08-17 20:05:00,0.6698,0.67005,0.6697,0.66985,143700000.0
2009-08-17 20:06:00,0.66985,0.6699,0.6697,0.6697,47000000.0
2009-08-17 20:07:00,0.66975,0.6698,0.6696,0.6696,164400000.0
2009-08-17 20:08:00,0.6696,0.66975,0.6696,0.66975,27200000.0
2009-08-17 20:09:00,0.66975,0.66995,0.6696,0.6697,166500000.0
2009-08-17 20:10:00,0.6697,0.6697,0.66965,0.6697,106800000.0
2009-08-17 20:11:00,0.66975,0.6699,0.66975,0.66985,150000000.0
2009-08-17 20:12:00,0.66985,0.67,0.6698,0.66985,63400000.0
2009-08-17 20:13:00,0.66985,0.6699,0.66985,0.66985,50000000.0
2009-08-17 20:14:00,0.6699,0.6701,0.6699,0.6701,42000000.0
2009-08-17 20:15:00,0.6701,0.67025,0.66985,0.67005,102800000.0
2009-08-17 20:16:00,0.67005,0.67015,0.66995,0.6701,201400000.0
2009-08-17 20:17:00,0.6701,0.6701,0.66985,0.66985,50600000.0
2009-08-17 20:18:00,0.66985,0.66985,0.66985,0.66985,74500000.0
2009-08-17 20:19:00,0.66985,0.66985,0.66985,0.66985,84000000.0
2009-08-17 20:20:00,0.66985,0.66985,0.66985,0.66985,72000000.0
2009-08-17 20:21:00,0.66985,0.66985,0.6698,0.66985,57600000.0
2009-08-17 20:22:00,0.66985,0.67,0.6697,0.6698,177200000.0
2009-08-17 20:23:00,0.6698,0.6698,0.66975,0.66975,92800000.0
2009-08-17 20:24:00,0.66975,0.6698,0.66975,0.66975,63300000.0
2009-08-17 20:25:00,0.66975,0.66975,0.6696,0.6697,146000000.0
2009-08-17 20:26:00,0.6697,0.66975,0.6697,0.66975,177100000.0
2009-08-17 20:27:00,0.66975,0.6701,0.6697,0.6701,179600000.0
2009-08-17 20:28:00,0.6701,0.6701,0.6701,0.6701,6000000.0
2009-08-17 20:29:00,0.6702,0.6702,0.6701,0.67015,67100000.0
2009-08-17 20:30:00,0.6701,0.67025,0.6701,0.67015,103000000.0
2009-08-17 20:31:00,0.67015,0.67015,0.67015,0.67015,44000000.0
2009-08-17 20:32:00,0.67015,0.67025,0.6701,0.6702,105400000.0
2009-08-17 20:33:00,0.6702,0.6703,0.67015,0.6702,163800000.0
2009-08-17 20:34:00,0.6702,0.6702,0.67015,0.67015,39200000.0
2009-08-17 20:35:00,0.67015,0.6702,0.6701,0.67015,71400000.0
2009-08-17 20:36:00,0.67015,0.6702,0.67015,0.6702,24000000.0
2009-08-17 20:37:00,0.6701,0.67025,0.6701,0.6701,116200000.0
2009-08-17 20:38:00,0.6701,0.67015,0.6701,0.67015,81600000.0
2009-08-17 20:39:00,0.67015,0.67015,0.6701,0.6701,66400000.0
2009-08-17 20:40:00,0.6701,0.67015,0.6701,0.67015,28200000.0
2009-08-17 20:41:00,0.67015,0.67015,0.66995,0.67005,46400000.0
2009-08-17 20:42:00,0.67005,0.6701,0.66995,0.67005,73600000.0
2009-08-17 20:43:00,0.67005,0.67005,0.6697,0.6697,99000000.0
2009-08-17 20:44:00,0.6697,0.6697,0.6697,0.6697,142600000.0
2009-08-17 20:45:00,0.6697,0.6698,0.6696,0.66965,282300000.0
2009-08-17 20:46:00,0.6696,0.6696,0.66945,0.6696,120800000.0
2009-08-17 20:47:00,0.6696,0.66975,0.66915,0.6692,231900000.0
2009-08-17 20:48:00,0.6691,0.66915,0.6687,0.66875,207100000.0
2009-08-17 20:49:00,0.66875,0.66905,0.66875,0.66905,213100000.0
2009-08-17 20:50:00,0.66895,0.6691,0.66895,0.66905,103300000.0
2009-08-17 20:51:00,0.66905,0.6692,0.669,0.66905,97500000.0
2009-08-17 20:52:00,0.66905,0.66905,0.66845,0.66855,118600000.0
2009-08-17 20:53:00,0.66855,0.6686,0.66845,0.66845,159900000.0
2009-08-17 20:54:00,0.66845,0.6687,0.66845,0.6687,117000000.0
2009-08-17 20:55:00,0.6687,0.6692,0.6687,0.669,154900000.0
2009-08-17 20:56:00,0.66905,0.6691,0.66895,0.66895,51000000.0
2009-08-17 20:57:00,0.66905,0.6695,0.66905,0.6695,144600000.0
2009-08-17 20:58:00,0.6695,0.6696,0.6694,0.6695,53200000.0
2009-08-17 20:59:00,0.6695,0.6695,0.66905,0.66915,37400000.0
2009-08-17 21:00:00,0.6693,0.6693,0.66915,0.6693,29800000.0
2009-08-17 21:01:00,0.66915,0.6693,0.66915,0.6693,13000000.0
2009-08-17 21:02:00,0.6693,0.6693,0.66915,0.6693,29100000.0
2009-08-17 21:03:00,0.6693,0.6695,0.66925,0.6693,26100000.0
2009-08-17 21:04:00,0.66935,0.6697,0.66935,0.6696,48400000.0
2009-08-17 21:05:00,0.6697,0.6697,0.66955,0.66965,80600000.0
2009-08-17 21:06:00,0.66965,0.66975,0.66965,0.66975,48300000.0
2009-08-17 21:07:00,0.66975,0.66975,0.66955,0.66955,85800000.0
2009-08-17 21:08:00,0.66955,0.6696,0.66955,0.66955,39200000.0
2009-08-17 21:09:00,0.6696,0.6696,0.66945,0.6695,14700000.0
2009-08-17 21:10:00,0.6694,0.6694,0.66925,0.66925,16600000.0
2009-08-17 21:11:00,0.66925,0.66925,0.66925,0.66925,16600000.0
2009-08-17 21:12:00,0.66925,0.66925,0.66925,0.66925,16400000.0
2009-08-17 21:13:00,0.66925,0.66925,0.66875,0.66885,135800000.0
2009-08-17 21:14:00,0.6689,0.66895,0.6689,0.66895,32400000.0
2009-08-17 21:15:00,0.66895,0.669,0.66895,0.669,7000000.0
2009-08-17 21:16:00,0.6691,0.6691,0.66905,0.6691,9300000.0
2009-08-17 21:17:00,0.6691,0.6691,0.66905,0.6691,36200000.0
2009-08-17 21:18:00,0.6691,0.6691,0.6691,0.6691,28000000.0
2009-08-17 21:19:00,0.66905,0.66907,0.66894,0.66897,7000000.0
2009-08-17 21:20:00,0.66904,0.6691,0.66889,0.66892,8000000.0
2009-08-17 21:21:00,0.66892,0.66904,0.66887,0.66904,11000000.0
2009-08-17 21:22:00,0.6691,0.6691,0.6691,0.6691,8000000.0
2009-08-17 21:23:00,0.6691,0.6691,0.669,0.6691,34900000.0
2009-08-17 21:24:00,0.66905,0.6691,0.669,0.6691,54400000.0
2009-08-17 21:25:00,0.66905,0.66905,0.669,0.669,96000000.0
2009-08-17 21:26:00,0.669,0.669,0.66875,0.66875,48000000.0
2009-08-17 21:27:00,0.66875,0.66875,0.66875,0.66875,30400000.0
2009-08-17 21:28:00,0.66875,0.6688,0.6687,0.6687,28800000.0
2009-08-17 21:29:00,0.6689,0.6689,0.66875,0.6689,72000000.0
2009-08-17 21:30:00,0.66875,0.6693,0.66875,0.66915,146700000.0
2009-08-17 21:31:00,0.66915,0.66915,0.6691,0.6691,37200000.0
2009-08-17 21:32:00,0.6691,0.6691,0.6691,0.6691,10000000.0
2009-08-17 21:33:00,0.6688,0.66902,0.66868,0.66868,13000000.0
2009-08-17 21:34:00,0.6692,0.6693,0.6691,0.6693,36200000.0
2009-08-17 21:35:00,0.6691,0.6691,0.66905,0.66905,41000000.0
2009-08-17 21:36:00,0.66905,0.66905,0.66905,0.66905,48500000.0
2009-08-17 21:37:00,0.66905,0.66915,0.66905,0.66905,78400000.0
2009-08-17 21:38:00,0.66905,0.6691,0.66905,0.6691,59000000.0
2009-08-17 21:39:00,0.6691,0.6691,0.6691,0.6691,8000000.0
2009-08-17 21:40:00,0.66905,0.66905,0.66875,0.6688,66900000.0
2009-08-17 21:41:00,0.6688,0.6689,0.6686,0.6688,196600000.0
2009-08-17 21:42:00,0.66875,0.66875,0.6681,0.66835,159600000.0
2009-08-17 21:43:00,0.66845,0.6685,0.6681,0.6683,116000000.0
2009-08-17 21:44:00,0.6683,0.6687,0.66815,0.6685,96700000.0
2009-08-17 21:45:00,0.6685,0.66885,0.66835,0.6685,118700000.0
2009-08-17 21:46:00,0.6685,0.6685,0.66815,0.66825,52300000.0
2009-08-17 21:47:00,0.66825,0.66825,0.66825,0.66825,55200000.0
2009-08-17 21:48:00,0.66825,0.6686,0.66825,0.66845,180700000.0
2009-08-17 21:49:00,0.6684,0.66845,0.66825,0.66825,133700000.0
2009-08-17 21:50:00,0.6683,0.66845,0.66825,0.66835,151800000.0
2009-08-17 21:51:00,0.6684,0.66845,0.66825,0.66835,183000000.0
2009-08-17 21:52:00,0.6684,0.66855,0.66835,0.66835,48900000.0
2009-08-17 21:53:00,0.6683,0.6683,0.66825,0.6683,52100000.0
2009-08-17 21:54:00,0.6683,0.6683,0.66825,0.6683,97000000.0
2009-08-17 21:55:00,0.6683,0.6683,0.6683,0.6683,12000000.0
2009-08-17 21:56:00,0.6683,0.6684,0.66825,0.66835,151600000.0
2009-08-17 21:57:00,0.6685,0.6686,0.66825,0.6684,103300000.0
2009-08-17 21:58:00,0.66835,0.6684,0.6682,0.6682,132600000.0
2009-08-17 21:59:00,0.66825,0.66835,0.66815,0.66815,142200000.0
2009-08-17 22:00:00,0.66815,0.66825,0.66815,0.66825,47400000.0
2009-08-17 22:01:00,0.66825,0.66825,0.6672,0.6674,84100000.0
2009-08-17 22:02:00,0.66735,0.6675,0.66705,0.6672,87200000.0
2009-08-17 22:03:00,0.6673,0.6675,0.66715,0.6673,30000000.0
2009-08-17 22:04:00,0.66725,0.6677,0.66725,0.66745,95900000.0
2009-08-17 22:05:00,0.66745,0.6676,0.6674,0.6676,32700000.0
2009-08-17 22:06:00,0.66746,0.6675,0.66746,0.6675,8400000.0
2009-08-17 22:07:00,0.6677,0.6677,0.6677,0.6677,4000000.0
2009-08-17 22:08:00,0.6676,0.6676,0.6676,0.6676,4000000.0
2009-08-17 22:09:00,0.66775,0.668,0.66775,0.668,32600000.0
2009-08-17 22:10:00,0.668,0.668,0.66785,0.668,38000000.0
2009-08-17 22:11:00,0.66795,0.66795,0.6678,0.66795,32800000.0
2009-08-17 22:12:00,0.6678,0.6681,0.6678,0.6681,28000000.0
2009-08-17 22:13:00,0.6681,0.6683,0.668,0.6683,29300000.0
2009-08-17 22:14:00,0.66784,0.66791,0.6677,0.6678,24600000.0
2009-08-17 22:15:00,0.6682,0.6682,0.6682,0.6682,1000000.0
2009-08-17 22:16:00,0.6682,0.6682,0.6682,0.6682,2000000.0
2009-08-17 22:17:00,0.66782,0.66808,0.66773,0.6679,52700000.0
2009-08-17 22:18:00,0.66825,0.6683,0.6682,0.6682,21300000.0
2009-08-17 22:19:00,0.66825,0.66855,0.66825,0.66855,37600000.0
2009-08-17 22:20:00,0.66855,0.66855,0.66815,0.6682,17200000.0
2009-08-17 22:21:00,0.66835,0.66845,0.66815,0.66845,47500000.0
2009-08-17 22:22:00,0.6685,0.6685,0.6682,0.6682,38100000.0
2009-08-17 22:23:00,0.66807,0.66807,0.66779,0.66794,18300000.0
2009-08-17 22:24:00,0.66802,0.66802,0.66795,0.66801,11800000.0
2009-08-17 22:25:00,0.66835,0.66845,0.66805,0.66805,4900000.0
2009-08-17 22:26:00,0.6678,0.66811,0.66779,0.66788,17700000.0
2009-08-17 22:27:00,0.6681,0.6681,0.6681,0.6681,20100000.0
2009-08-17 22:28:00,0.66805,0.66815,0.66805,0.66815,25700000.0
2009-08-17 22:29:00,0.66815,0.6684,0.66795,0.66795,75900000.0
2009-08-17 22:30:00,0.668,0.6684,0.668,0.6684,33400000.0
2009-08-17 22:31:00,0.66835,0.66835,0.6682,0.6682,6000000.0
2009-08-17 22:32:00,0.6682,0.6682,0.66805,0.66805,16200000.0
2009-08-17 22:33:00,0.66805,0.6681,0.66805,0.66805,22000000.0
2009-08-17 22:34:00,0.66805,0.66805,0.66805,0.66805,8100000.0
2009-08-17 22:35:00,0.66805,0.66805,0.6677,0.6678,24200000.0
2009-08-17 22:36:00,0.6678,0.66785,0.6674,0.66775,55300000.0
2009-08-17 22:37:00,0.6677,0.6677,0.6676,0.6676,22600000.0
2009-08-17 22:38:00,0.6677,0.66775,0.6677,0.66775,9600000.0
2009-08-17 22:39:00,0.66741,0.66752,0.66732,0.6674,25200000.0
2009-08-17 22:40:00,0.6678,0.6678,0.6677,0.6677,12600000.0
2009-08-17 22:41:00,0.6677,0.6677,0.6677,0.6677,4000000.0
2009-08-17 22:42:00,0.66747,0.66757,0.66729,0.6673,41100000.0
2009-08-17 22:43:00,0.66765,0.66765,0.66755,0.66755,10500000.0
2009-08-17 22:44:00,0.66745,0.66775,0.6672,0.66775,106700000.0
2009-08-17 22:45:00,0.6678,0.6678,0.6676,0.6677,31000000.0
2009-08-17 22:46:00,0.6677,0.6677,0.6677,0.6677,5900000.0
2009-08-17 22:47:00,0.6677,0.6677,0.6677,0.6677,7400000.0
2009-08-17 22:48:00,0.6677,0.6677,0.6676,0.66765,17500000.0
2009-08-17 22:49:00,0.66765,0.66775,0.66725,0.66735,40900000.0
2009-08-17 22:50:00,0.6673,0.6675,0.6672,0.6675,40900000.0
2009-08-17 22:51:00,0.66745,0.66745,0.6671,0.6671,15400000.0
2009-08-17 22:52:00,0.66715,0.6673,0.66715,0.6673,23200000.0
2009-08-17 22:53:00,0.6673,0.66735,0.6673,0.66735,8300000.0
2009-08-17 22:54:00,0.66735,0.66735,0.66735,0.66735,5900000.0
2009-08-17 22:55:00,0.66745,0.6675,0.66745,0.6675,9000000.0
2009-08-17 22:56:00,0.66735,0.6674,0.6672,0.6674,34700000.0
2009-08-17 22:57:00,0.6674,0.6674,0.6674,0.6674,10700000.0
2009-08-17 22:58:00,0.6674,0.6674,0.6674,0.6674,20900000.0
2009-08-17 22:59:00,0.6674,0.6674,0.6674,0.6674,21200000.0
2009-08-17 23:00:00,0.6674,0.6674,0.6673,0.6673,3000000.0
2009-08-17 23:01:00,0.6673,0.6673,0.6673,0.6673,5700000.0
2009-08-17 23:02:00,0.6674,0.6674,0.6674,0.6674,7200000.0
2009-08-17 23:03:00,0.66706,0.66733,0.66706,0.6672,78999999.0
2009-08-17 23:04:00,0.6675,0.6675,0.6675,0.6675,28000000.0
2009-08-17 23:05:00,0.6675,0.6675,0.6674,0.6674,9600000.0
2009-08-17 23:06:00,0.6674,0.6675,0.6674,0.6675,9200000.0
2009-08-17 23:07:00,0.66755,0.66755,0.6675,0.6675,14100000.0
2009-08-17 23:08:00,0.6675,0.6675,0.6675,0.6675,4100000.0
2009-08-17 23:09:00,0.66725,0.66739,0.66718,0.66727,50700000.0
2009-08-17 23:10:00,0.66737,0.66758,0.66726,0.66758,25900000.0
2009-08-17 23:11:00,0.6675,0.6676,0.6675,0.6676,18400000.0
2009-08-17 23:12:00,0.6676,0.6676,0.6676,0.6676,9600000.0
2009-08-17 23:13:00,0.6676,0.6677,0.6676,0.6677,25000000.0
2009-08-17 23:14:00,0.6677,0.66785,0.6677,0.66775,30400000.0
2009-08-17 23:15:00,0.66765,0.66765,0.66765,0.66765,6400000.0
2009-08-17 23:16:00,0.6677,0.66775,0.6677,0.66775,19200000.0
2009-08-17 23:17:00,0.66775,0.66775,0.6677,0.6677,17000000.0
2009-08-17 23:18:00,0.66765,0.66765,0.66765,0.66765,12800000.0
2009-08-17 23:19:00,0.66749,0.66758,0.66725,0.66758,32900000.0
2009-08-17 23:20:00,0.66766,0.66799,0.66743,0.6675,16100000.0
2009-08-17 23:21:00,0.66742,0.66767,0.66732,0.66732,26900000.0
2009-08-17 23:22:00,0.6677,0.6677,0.6677,0.6677,4000000.0
2009-08-17 23:23:00,0.66733,0.66743,0.66733,0.66739,11400000.0
2009-08-17 23:24:00,0.66737,0.66753,0.66733,0.66741,24000000.0
2009-08-17 23:25:00,0.66742,0.66761,0.66738,0.66738,14100000.0
2009-08-17 23:26:00,0.66731,0.66754,0.66724,0.66729,40900000.0
2009-08-17 23:27:00,0.66733,0.66747,0.66728,0.66741,8400000.0
2009-08-17 23:28:00,0.6677,0.66775,0.6677,0.66775,14400000.0
2009-08-17 23:29:00,0.66795,0.6681,0.66795,0.6681,17600000.0
2009-08-17 23:30:00,0.66798,0.66862,0.66772,0.66862,52000000.0
2009-08-17 23:31:00,0.6681,0.6681,0.6681,0.6681,6400000.0
2009-08-17 23:32:00,0.66797,0.66841,0.66782,0.66841,59700000.0
2009-08-17 23:33:00,0.6682,0.6682,0.66785,0.668,63500000.0
2009-08-17 23:34:00,0.6679,0.66805,0.6679,0.66805,37600000.0
2009-08-17 23:35:00,0.66785,0.6682,0.6678,0.6682,157400000.0
2009-08-17 23:36:00,0.6682,0.6682,0.6677,0.6678,154700000.0
2009-08-17 23:37:00,0.66785,0.6679,0.66765,0.66775,72600000.0
2009-08-17 23:38:00,0.6678,0.6678,0.6678,0.6678,3000000.0
2009-08-17 23:39:00,0.66785,0.66785,0.6672,0.6676,57600000.0
2009-08-17 23:40:00,0.6676,0.6677,0.6676,0.6677,2000000.0
2009-08-17 23:41:00,0.66756,0.66756,0.66728,0.66746,55200000.0
2009-08-17 23:42:00,0.6676,0.6676,0.6676,0.6676,2400000.0
2009-08-17 23:43:00,0.6676,0.6677,0.6676,0.66765,24300000.0
2009-08-17 23:44:00,0.66765,0.66765,0.6675,0.6676,19500000.0
2009-08-17 23:45:00,0.6675,0.6677,0.6675,0.66765,23500000.0
2009-08-17 23:46:00,0.6677,0.66775,0.6677,0.66775,3000000.0
2009-08-17 23:47:00,0.66775,0.66775,0.66755,0.66765,13400000.0
2009-08-17 23:48:00,0.6676,0.6676,0.6676,0.6676,5000000.0
2009-08-17 23:49:00,0.66765,0.6677,0.66765,0.6677,5400000.0
2009-08-17 23:50:00,0.66765,0.66765,0.66755,0.66765,39600000.0
2009-08-17 23:51:00,0.66755,0.6676,0.66755,0.66755,52600000.0
2009-08-17 23:52:00,0.66755,0.66755,0.66755,0.66755,8900000.0
2009-08-17 23:53:00,0.66765,0.66775,0.66765,0.66775,10300000.0
2009-08-17 23:54:00,0.66775,0.66775,0.66775,0.66775,3000000.0
2009-08-17 23:55:00,0.66775,0.66775,0.66765,0.66765,10800000.0
2009-08-17 23:56:00,0.66765,0.66765,0.66765,0.66765,4400000.0
2009-08-17 23:57:00,0.66765,0.66765,0.6676,0.6676,13000000.0
2009-08-17 23:58:00,0.66731,0.66754,0.66729,0.66733,24700000.0
2009-08-17 23:59:00,0.6676,0.66765,0.66745,0.66755,122800000.0
2009-08-18 00:00:00,0.66755,0.66755,0.66725,0.66735,62400000.0
2009-08-18 00:01:00,0.66735,0.66735,0.6673,0.66735,69900000.0
2009-08-18 00:02:00,0.6675,0.66755,0.66735,0.6674,161500000.0
2009-08-18 00:03:00,0.66755,0.66755,0.66725,0.66725,30000000.0
2009-08-18 00:04:00,0.6672,0.66735,0.6671,0.66715,27300000.0
2009-08-18 00:05:00,0.66715,0.66725,0.66715,0.66715,10200000.0
2009-08-18 00:06:00,0.6671,0.66725,0.66705,0.6671,30400000.0
2009-08-18 00:07:00,0.6671,0.6672,0.66705,0.66705,13400000.0
2009-08-18 00:08:00,0.66705,0.66705,0.6668,0.6669,9000000.0
2009-08-18 00:09:00,0.6669,0.66695,0.6669,0.66695,8500000.0
2009-08-18 00:10:00,0.66695,0.66695,0.6669,0.6669,25300000.0
2009-08-18 00:11:00,0.6669,0.66705,0.66685,0.66705,13300000.0
2009-08-18 00:12:00,0.66695,0.66705,0.66695,0.66695,115600000.0
2009-08-18 00:13:00,0.66695,0.66695,0.66695,0.66695,24000000.0
2009-08-18 00:14:00,0.66674,0.66697,0.66674,0.66689,27600000.0
2009-08-18 00:15:00,0.66695,0.66695,0.6669,0.66695,8800000.0
2009-08-18 00:16:00,0.66695,0.66705,0.6669,0.66705,19400000.0
2009-08-18 00:17:00,0.66705,0.66705,0.66705,0.66705,14700000.0
2009-08-18 00:18:00,0.66685,0.667,0.66683,0.66692,78000000.0
2009-08-18 00:19:00,0.66705,0.66705,0.66705,0.66705,7200000.0
2009-08-18 00:20:00,0.66705,0.6672,0.66705,0.66705,34500000.0
2009-08-18 00:21:00,0.66705,0.66705,0.66705,0.66705,2000000.0
2009-08-18 00:22:00,0.66705,0.66715,0.667,0.66715,7400000.0
2009-08-18 00:23:00,0.66715,0.66715,0.66695,0.66695,18800000.0
2009-08-18 00:24:00,0.66695,0.6672,0.66695,0.6672,22500000.0
2009-08-18 00:25:00,0.66705,0.66745,0.667,0.667,69600000.0
2009-08-18 00:26:00,0.667,0.66705,0.667,0.667,19500000.0
2009-08-18 00:27:00,0.667,0.66715,0.6669,0.66715,31300000.0
2009-08-18 00:28:00,0.66715,0.6672,0.66705,0.66705,11000000.0
2009-08-18 00:29:00,0.66705,0.66725,0.66705,0.66725,9000000.0
2009-08-18 00:30:00,0.66715,0.66725,0.6671,0.6671,13000000.0
2009-08-18 00:31:00,0.66685,0.6671,0.6668,0.667,56100000.0
2009-08-18 00:32:00,0.667,0.667,0.6668,0.66695,32800000.0
2009-08-18 00:33:00,0.66685,0.6671,0.6668,0.6669,37500000.0
2009-08-18 00:34:00,0.6669,0.6671,0.6669,0.6671,16000000.0
2009-08-18 00:35:00,0.66705,0.66705,0.66705,0.66705,1000000.0
2009-08-18 00:36:00,0.6671,0.66725,0.6671,0.66725,6000000.0
2009-08-18 00:37:00,0.66725,0.66745,0.66725,0.6673,19400000.0
2009-08-18 00:38:00,0.6674,0.66745,0.66715,0.6674,42500000.0
2009-08-18 00:39:00,0.6673,0.6673,0.6673,0.6673,13000000.0
2009-08-18 00:40:00,0.6673,0.66745,0.6673,0.66745,20500000.0
2009-08-18 00:41:00,0.6673,0.6675,0.6673,0.6675,28400000.0
2009-08-18 00:42:00,0.6674,0.6674,0.6674,0.6674,2800000.0
2009-08-18 00:43:00,0.6675,0.66765,0.6675,0.66765,10300000.0
2009-08-18 00:44:00,0.66755,0.66755,0.66755,0.66755,2400000.0
2009-08-18 00:45:00,0.66721,0.66721,0.66706,0.66712,33200000.0
2009-08-18 00:46:00,0.66755,0.66755,0.66755,0.66755,2400000.0
2009-08-18 00:47:00,0.66719,0.66735,0.66718,0.66718,9400000.0
2009-08-18 00:48:00,0.6672,0.66741,0.66709,0.66733,36600000.0
2009-08-18 00:49:00,0.66765,0.6678,0.66765,0.6678,7000000.0
2009-08-18 00:50:00,0.66785,0.66785,0.66785,0.66785,4000000.0
2009-08-18 00:51:00,0.66775,0.6678,0.66775,0.6678,3400000.0
2009-08-18 00:52:00,0.6678,0.6678,0.6677,0.6678,12700000.0
2009-08-18 00:53:00,0.6678,0.6678,0.6677,0.6677,6800000.0
2009-08-18 00:54:00,0.6677,0.6677,0.66765,0.66765,22100000.0
2009-08-18 00:55:00,0.6672,0.6676,0.667,0.6676,63000000.0
2009-08-18 00:56:00,0.6676,0.66765,0.66735,0.66735,9000000.0
2009-08-18 00:57:00,0.6672,0.6678,0.66705,0.6678,26600000.0
2009-08-18 00:58:00,0.6678,0.66785,0.66765,0.66785,18800000.0
2009-08-18 00:59:00,0.66785,0.66805,0.66785,0.66805,21000000.0
2009-08-18 01:00:00,0.6681,0.6682,0.668,0.668,24000000.0
2009-08-18 01:01:00,0.668,0.668,0.66765,0.66765,7000000.0
2009-08-18 01:02:00,0.66765,0.66795,0.66745,0.66795,24400000.0
2009-08-18 01:03:00,0.66795,0.6683,0.66795,0.66795,27400000.0
2009-08-18 01:04:00,0.668,0.6682,0.668,0.6682,23000000.0
2009-08-18 01:05:00,0.6682,0.6682,0.66815,0.66815,3400000.0
2009-08-18 01:06:00,0.66815,0.66815,0.66815,0.66815,13200000.0
2009-08-18 01:07:00,0.66815,0.6682,0.66815,0.6682,10200000.0
2009-08-18 01:08:00,0.6682,0.6682,0.6682,0.6682,5000000.0
2009-08-18 01:09:00,0.6682,0.6685,0.6681,0.66815,22000000.0
2009-08-18 01:10:00,0.66835,0.66845,0.6681,0.6681,39300000.0
2009-08-18 01:11:00,0.6681,0.6682,0.6681,0.6681,22100000.0
2009-08-18 01:12:00,0.6681,0.66815,0.6681,0.66815,4000000.0
2009-08-18 01:13:00,0.66815,0.66815,0.66815,0.66815,6000000.0
2009-08-18 01:14:00,0.66815,0.66815,0.6679,0.6679,17400000.0
2009-08-18 01:15:00,0.6679,0.668,0.6679,0.668,7400000.0
2009-08-18 01:16:00,0.6679,0.6679,0.6679,0.6679,6800000.0
2009-08-18 01:17:00,0.66772,0.66776,0.66763,0.6677,59200000.0
2009-08-18 01:18:00,0.66767,0.66798,0.66766,0.66771,22000000.0
2009-08-18 01:19:00,0.6679,0.66805,0.6679,0.6679,59400000.0
2009-08-18 01:20:00,0.6679,0.66825,0.6679,0.66805,54600000.0
2009-08-18 01:21:00,0.66805,0.6682,0.66805,0.66805,14800000.0
2009-08-18 01:22:00,0.66805,0.66805,0.66795,0.66795,14200000.0
2009-08-18 01:23:00,0.66785,0.66785,0.66785,0.66785,2400000.0
2009-08-18 01:24:00,0.66769,0.66778,0.66753,0.6677,37800000.0
2009-08-18 01:25:00,0.6674,0.6674,0.6672,0.66735,30200000.0
2009-08-18 01:26:00,0.6675,0.66805,0.6675,0.66805,35000000.0
2009-08-18 01:27:00,0.66805,0.66805,0.66805,0.66805,5000000.0
2009-08-18 01:28:00,0.668,0.6682,0.668,0.66805,11400000.0
2009-08-18 01:29:00,0.66815,0.66825,0.66815,0.66825,4000000.0
2009-08-18 01:30:00,0.66815,0.66815,0.66815,0.66815,3000000.0
2009-08-18 01:31:00,0.66803,0.66804,0.66794,0.66797,69500000.0
2009-08-18 01:32:00,0.66805,0.66825,0.66795,0.66825,15200000.0
2009-08-18 01:33:00,0.66815,0.66825,0.668,0.66825,17400000.0
2009-08-18 01:34:00,0.66815,0.66815,0.66815,0.66815,4800000.0
2009-08-18 01:35:00,0.66815,0.66815,0.66815,0.66815,14000000.0
2009-08-18 01:36:00,0.66815,0.66815,0.66815,0.66815,2400000.0
2009-08-18 01:37:00,0.66798,0.66807,0.66796,0.66797,25200000.0
2009-08-18 01:38:00,0.66794,0.66808,0.66783,0.66797,75200000.0
2009-08-18 01:39:00,0.66801,0.66809,0.6679,0.66807,65900000.0
2009-08-18 01:40:00,0.66815,0.6683,0.66815,0.6683,11800000.0
2009-08-18 01:41:00,0.6682,0.6683,0.6682,0.6683,7000000.0
2009-08-18 01:42:00,0.6682,0.6682,0.6679,0.6681,6000000.0
2009-08-18 01:43:00,0.6681,0.6681,0.6681,0.6681,1000000.0
2009-08-18 01:44:00,0.6681,0.6683,0.6679,0.668,13000000.0
2009-08-18 01:45:00,0.668,0.668,0.66785,0.66795,23300000.0
2009-08-18 01:46:00,0.668,0.668,0.668,0.668,2000000.0
2009-08-18 01:47:00,0.668,0.66835,0.668,0.6681,87400000.0
2009-08-18 01:48:00,0.6681,0.6681,0.6681,0.6681,21000000.0
2009-08-18 01:49:00,0.6681,0.6681,0.6681,0.6681,28000000.0
2009-08-18 01:50:00,0.6681,0.6681,0.6681,0.6681,5000000.0
2009-08-18 01:51:00,0.6681,0.6681,0.6681,0.6681,6000000.0
2009-08-18 01:52:00,0.6681,0.66855,0.6681,0.66835,48200000.0
2009-08-18 01:53:00,0.66835,0.66875,0.66835,0.66875,20800000.0
2009-08-18 01:54:00,0.66875,0.6691,0.66875,0.66905,97500000.0
2009-08-18 01:55:00,0.669,0.66935,0.669,0.6691,83900000.0
2009-08-18 01:56:00,0.66905,0.6691,0.6689,0.6689,37200000.0
2009-08-18 01:57:00,0.6689,0.6689,0.66875,0.66875,25100000.0
2009-08-18 01:58:00,0.6688,0.66895,0.6688,0.6689,14200000.0
2009-08-18 01:59:00,0.6689,0.66915,0.6689,0.66915,39000000.0
2009-08-18 02:00:00,0.66915,0.66925,0.66895,0.66925,38000000.0
2009-08-18 02:01:00,0.66925,0.6695,0.669,0.6691,147900000.0
2009-08-18 02:02:00,0.6691,0.6691,0.6691,0.6691,138500000.0
2009-08-18 02:03:00,0.6691,0.6694,0.6691,0.66925,121200000.0
2009-08-18 02:04:00,0.66925,0.6694,0.6691,0.6692,89400000.0
2009-08-18 02:05:00,0.6692,0.6693,0.6692,0.66925,77300000.0
2009-08-18 02:06:00,0.66925,0.6697,0.6692,0.66955,235000000.0
2009-08-18 02:07:00,0.66955,0.66975,0.6694,0.66975,180000000.0
2009-08-18 02:08:00,0.6697,0.6701,0.6696,0.66995,159600000.0
2009-08-18 02:09:00,0.66995,0.67015,0.6699,0.66995,110700000.0
2009-08-18 02:10:00,0.6699,0.66995,0.6699,0.6699,32600000.0
2009-08-18 02:11:00,0.66995,0.66995,0.6699,0.6699,37800000.0
2009-08-18 02:12:00,0.6699,0.66995,0.66985,0.6699,49800000.0
2009-08-18 02:13:00,0.6699,0.6699,0.6699,0.6699,140800000.0
2009-08-18 02:14:00,0.6699,0.6699,0.6699,0.6699,120800000.0
2009-08-18 02:15:00,0.6701,0.6701,0.6699,0.67,49200000.0
2009-08-18 02:16:00,0.66995,0.67005,0.66985,0.67,70800000.0
2009-08-18 02:17:00,0.67,0.67005,0.67,0.67,45200000.0
2009-08-18 02:18:00,0.67,0.6702,0.67,0.6702,45900000.0
2009-08-18 02:19:00,0.6702,0.6702,0.67015,0.67015,31900000.0
2009-08-18 02:20:00,0.67015,0.67015,0.6699,0.6699,76300000.0
2009-08-18 02:21:00,0.6699,0.67015,0.6699,0.67,87100000.0
2009-08-18 02:22:00,0.67,0.67,0.6699,0.6699,14100000.0
2009-08-18 02:23:00,0.6699,0.6699,0.6699,0.6699,4000000.0
2009-08-18 02:24:00,0.6699,0.6699,0.6694,0.6696,53600000.0
2009-08-18 02:25:00,0.6695,0.6696,0.66945,0.6695,78100000.0
2009-08-18 02:26:00,0.6695,0.66955,0.6694,0.6695,84800000.0
2009-08-18 02:27:00,0.66955,0.6696,0.6695,0.6696,36600000.0
2009-08-18 02:28:00,0.6697,0.66975,0.6695,0.6697,63200000.0
2009-08-18 02:29:00,0.66965,0.66965,0.6695,0.6696,66900000.0
2009-08-18 02:30:00,0.6696,0.66965,0.6696,0.66965,3000000.0
2009-08-18 02:31:00,0.66965,0.66975,0.66965,0.66975,14000000.0
2009-08-18 02:32:00,0.66975,0.6698,0.66975,0.6698,19000000.0
2009-08-18 02:33:00,0.66975,0.66975,0.66975,0.66975,10800000.0
2009-08-18 02:34:00,0.66975,0.66975,0.66975,0.66975,1000000.0
2009-08-18 02:35:00,0.66975,0.66985,0.6697,0.66985,28400000.0
2009-08-18 02:36:00,0.66985,0.6699,0.6698,0.6698,74300000.0
2009-08-18 02:37:00,0.6698,0.6698,0.66975,0.66975,8500000.0
2009-08-18 02:38:00,0.66975,0.66985,0.66975,0.6698,12100000.0
2009-08-18 02:39:00,0.66975,0.67,0.66975,0.67,9600000.0
2009-08-18 02:40:00,0.6699,0.6703,0.6699,0.6702,86200000.0
2009-08-18 02:41:00,0.6702,0.6705,0.6702,0.6705,25200000.0
2009-08-18 02:42:00,0.6704,0.6704,0.67005,0.67015,60000000.0
2009-08-18 02:43:00,0.67015,0.67015,0.6701,0.67015,20000000.0
2009-08-18 02:44:00,0.6701,0.6702,0.67005,0.6702,22400000.0
2009-08-18 02:45:00,0.6702,0.6702,0.67015,0.67015,7200000.0
2009-08-18 02:46:00,0.67015,0.6702,0.67015,0.67015,16800000.0
2009-08-18 02:47:00,0.67015,0.6703,0.67015,0.6703,38400000.0
2009-08-18 02:48:00,0.67025,0.67025,0.67025,0.67025,8800000.0
2009-08-18 02:49:00,0.6702,0.6702,0.6702,0.6702,10000000.0
2009-08-18 02:50:00,0.6702,0.67025,0.6702,0.67025,12000000.0
2009-08-18 02:51:00,0.67035,0.67045,0.6703,0.6703,42000000.0
2009-08-18 02:52:00,0.6703,0.67045,0.67025,0.67045,17800000.0
2009-08-18 02:53:00,0.67045,0.67045,0.6702,0.6703,64800000.0
2009-08-18 02:54:00,0.67025,0.6704,0.67025,0.6703,31200000.0
2009-08-18 02:55:00,0.6703,0.6704,0.6703,0.6704,9600000.0
2009-08-18 02:56:00,0.67035,0.67035,0.6702,0.67025,48000000.0
2009-08-18 02:57:00,0.67025,0.6703,0.67025,0.67025,27200000.0
2009-08-18 02:58:00,0.67025,0.67025,0.6702,0.6702,10400000.0
2009-08-18 02:59:00,0.67025,0.67025,0.67015,0.6702,32800000.0
2009-08-18 03:00:00,0.67015,0.67015,0.6701,0.6701,35300000.0
2009-08-18 03:01:00,0.6701,0.6701,0.67005,0.67005,43700000.0
2009-08-18 03:02:00,0.6702,0.6702,0.67005,0.67005,6700000.0
2009-08-18 03:03:00,0.67005,0.67005,0.67005,0.67005,5200000.0
2009-08-18 03:04:00,0.66989,0.66992,0.66951,0.66973,24900000.0
2009-08-18 03:05:00,0.67005,0.67005,0.67005,0.67005,8000000.0
2009-08-18 03:06:00,0.67005,0.67015,0.67005,0.6701,35100000.0
2009-08-18 03:07:00,0.6701,0.6701,0.6701,0.6701,4400000.0
2009-08-18 03:08:00,0.6701,0.6701,0.6699,0.67005,29800000.0
2009-08-18 03:09:00,0.67005,0.6701,0.67005,0.6701,18000000.0
2009-08-18 03:10:00,0.6701,0.6701,0.6701,0.6701,2000000.0
2009-08-18 03:11:00,0.6701,0.6703,0.67005,0.67005,39700000.0
2009-08-18 03:12:00,0.67005,0.67005,0.67,0.67,13200000.0
2009-08-18 03:13:00,0.6699,0.6699,0.66985,0.66985,29900000.0
2009-08-18 03:14:00,0.66985,0.6699,0.66985,0.66985,28500000.0
2009-08-18 03:15:00,0.66995,0.67,0.66995,0.67,14300000.0
2009-08-18 03:16:00,0.66995,0.66995,0.66995,0.66995,12000000.0
2009-08-18 03:17:00,0.67,0.67005,0.67,0.67005,10300000.0
2009-08-18 03:18:00,0.67,0.67005,0.67,0.67005,15200000.0
2009-08-18 03:19:00,0.67,0.67,0.67,0.67,58700000.0
2009-08-18 03:20:00,0.67,0.6702,0.67,0.6702,28200000.0
2009-08-18 03:21:00,0.6702,0.6703,0.6701,0.67025,15500000.0
2009-08-18 03:22:00,0.6703,0.6705,0.67025,0.67025,39300000.0
2009-08-18 03:23:00,0.6704,0.6704,0.6702,0.67025,34300000.0
2009-08-18 03:24:00,0.6704,0.6704,0.67025,0.6704,31900000.0
2009-08-18 03:25:00,0.6704,0.6704,0.67035,0.6704,25400000.0
2009-08-18 03:26:00,0.6704,0.67045,0.67035,0.6704,23700000.0
2009-08-18 03:27:00,0.6704,0.6704,0.6698,0.67,107600000.0
2009-08-18 03:28:00,0.67,0.67,0.66985,0.66995,52900000.0
2009-08-18 03:29:00,0.67005,0.67025,0.6698,0.67005,71000000.0
2009-08-18 03:30:00,0.6701,0.6703,0.66915,0.66915,101500000.0
2009-08-18 03:31:00,0.66915,0.66995,0.66915,0.66995,72000000.0
2009-08-18 03:32:00,0.66995,0.67065,0.6698,0.6702,132900000.0
2009-08-18 03:33:00,0.6702,0.6704,0.67,0.67015,63100000.0
2009-08-18 03:34:00,0.6702,0.67105,0.6702,0.67085,118900000.0
2009-08-18 03:35:00,0.671,0.67155,0.671,0.67145,80900000.0
2009-08-18 03:36:00,0.6714,0.67145,0.6712,0.6713,71800000.0
2009-08-18 03:37:00,0.6713,0.6715,0.6713,0.6714,103300000.0
2009-08-18 03:38:00,0.6712,0.6713,0.6706,0.67065,158900000.0
2009-08-18 03:39:00,0.67065,0.67065,0.66995,0.67045,168200000.0
2009-08-18 03:40:00,0.6705,0.6705,0.67025,0.67025,46800000.0
2009-08-18 03:41:00,0.67025,0.6703,0.6698,0.6698,91800000.0
2009-08-18 03:42:00,0.66975,0.66975,0.66965,0.6697,55600000.0
2009-08-18 03:43:00,0.6697,0.66975,0.66965,0.6697,27100000.0
2009-08-18 03:44:00,0.6697,0.6697,0.66935,0.66935,37700000.0
2009-08-18 03:45:00,0.66935,0.66945,0.6693,0.66935,27600000.0
2009-08-18 03:46:00,0.66935,0.6696,0.66935,0.6696,20900000.0
2009-08-18 03:47:00,0.6696,0.6696,0.66935,0.66935,27800000.0
2009-08-18 03:48:00,0.66935,0.66965,0.66935,0.6694,29800000.0
2009-08-18 03:49:00,0.6694,0.6698,0.6694,0.66965,68500000.0
2009-08-18 03:50:00,0.6697,0.67,0.66965,0.67,52900000.0
2009-08-18 03:51:00,0.6701,0.6704,0.66965,0.6704,64600000.0
2009-08-18 03:52:00,0.67035,0.67035,0.6703,0.6703,24500000.0
2009-08-18 03:53:00,0.6703,0.6703,0.6698,0.6698,22300000.0
2009-08-18 03:54:00,0.6699,0.6699,0.6698,0.6699,6300000.0
2009-08-18 03:55:00,0.6699,0.6699,0.66975,0.66975,11700000.0
2009-08-18 03:56:00,0.66975,0.66975,0.6696,0.66965,30900000.0
2009-08-18 03:57:00,0.66955,0.6699,0.66955,0.6699,33100000.0
2009-08-18 03:58:00,0.66995,0.67025,0.66995,0.6702,24600000.0
2009-08-18 03:59:00,0.6702,0.6707,0.6702,0.67065,37000000.0
2009-08-18 04:00:00,0.6706,0.67065,0.6706,0.6706,23400000.0
2009-08-18 04:01:00,0.6706,0.671,0.6706,0.67065,23100000.0
2009-08-18 04:02:00,0.6707,0.67075,0.67065,0.6707,17900000.0
2009-08-18 04:03:00,0.67065,0.6707,0.67055,0.67065,23300000.0
2009-08-18 04:04:00,0.6706,0.6707,0.6706,0.6706,22000000.0
2009-08-18 04:05:00,0.6706,0.6706,0.6703,0.6704,88600000.0
2009-08-18 04:06:00,0.6703,0.6704,0.6703,0.67035,29600000.0
2009-08-18 04:07:00,0.67035,0.67045,0.67035,0.67045,15400000.0
2009-08-18 04:08:00,0.67045,0.67045,0.67035,0.67035,22000000.0
2009-08-18 04:09:00,0.6703,0.6703,0.6703,0.6703,3000000.0
2009-08-18 04:10:00,0.67025,0.6704,0.67025,0.6703,23600000.0
2009-08-18 04:11:00,0.6703,0.6704,0.67025,0.67025,11800000.0
2009-08-18 04:12:00,0.67035,0.6704,0.67035,0.6704,2000000.0
2009-08-18 04:13:00,0.6703,0.67055,0.6703,0.6704,33500000.0
2009-08-18 04:14:00,0.67035,0.67035,0.67025,0.6703,17000000.0
2009-08-18 04:15:00,0.6703,0.67035,0.6703,0.67035,11000000.0
2009-08-18 04:16:00,0.67035,0.67035,0.6703,0.6703,22400000.0
2009-08-18 04:17:00,0.67035,0.67045,0.67035,0.67045,9200000.0
2009-08-18 04:18:00,0.67045,0.67105,0.6704,0.67105,54800000.0
2009-08-18 04:19:00,0.67105,0.6711,0.67105,0.6711,30000000.0
2009-08-18 04:20:00,0.6711,0.6713,0.6711,0.6713,29800000.0
2009-08-18 04:21:00,0.6713,0.67135,0.6713,0.6713,15300000.0
2009-08-18 04:22:00,0.6713,0.6714,0.6713,0.6714,30300000.0
2009-08-18 04:23:00,0.6714,0.6714,0.6713,0.6713,56800000.0
2009-08-18 04:24:00,0.6713,0.6714,0.6711,0.6711,44400000.0
2009-08-18 04:25:00,0.6711,0.6713,0.6711,0.6713,48200000.0
2009-08-18 04:26:00,0.67125,0.67125,0.6711,0.6711,23000000.0
2009-08-18 04:27:00,0.67105,0.67105,0.67085,0.6709,56500000.0
2009-08-18 04:28:00,0.67095,0.6712,0.67095,0.67115,17800000.0
2009-08-18 04:29:00,0.67105,0.6715,0.67105,0.6715,52600000.0
2009-08-18 04:30:00,0.6715,0.6715,0.67125,0.67125,22600000.0
2009-08-18 04:31:00,0.67125,0.67125,0.6712,0.6712,3000000.0
2009-08-18 04:32:00,0.67115,0.6712,0.6711,0.6712,16200000.0
2009-08-18 04:33:00,0.6711,0.6711,0.67045,0.6707,30200000.0
2009-08-18 04:34:00,0.67075,0.67085,0.67075,0.67085,11900000.0
2009-08-18 04:35:00,0.67085,0.6709,0.67065,0.67085,26000000.0
2009-08-18 04:36:00,0.67085,0.67085,0.67075,0.67075,18200000.0
2009-08-18 04:37:00,0.67075,0.67085,0.67075,0.67085,16800000.0
2009-08-18 04:38:00,0.67085,0.67085,0.6708,0.6708,23500000.0
2009-08-18 04:39:00,0.6708,0.6708,0.67075,0.67075,18600000.0
2009-08-18 04:40:00,0.67075,0.6709,0.6703,0.67065,32300000.0
2009-08-18 04:41:00,0.67065,0.6707,0.67045,0.67065,31900000.0
2009-08-18 04:42:00,0.67065,0.67065,0.67015,0.67015,41000000.0
2009-08-18 04:43:00,0.67015,0.67065,0.67015,0.67065,23500000.0
2009-08-18 04:44:00,0.67065,0.6709,0.67065,0.6709,82400000.0
2009-08-18 04:45:00,0.67095,0.67095,0.6707,0.6707,25700000.0
2009-08-18 04:46:00,0.6707,0.6707,0.6707,0.6707,1000000.0
2009-08-18 04:47:00,0.6707,0.671,0.6707,0.67095,61100000.0
2009-08-18 04:48:00,0.67095,0.67095,0.6707,0.6707,18400000.0
2009-08-18 04:49:00,0.6707,0.6708,0.6707,0.6707,21000000.0
2009-08-18 04:50:00,0.6707,0.67085,0.67045,0.67065,59600000.0
2009-08-18 04:51:00,0.67075,0.6708,0.67075,0.6708,7900000.0
2009-08-18 04:52:00,0.6707,0.67085,0.67055,0.6708,145100000.0
2009-08-18 04:53:00,0.6708,0.6711,0.6707,0.6709,55400000.0
2009-08-18 04:54:00,0.6709,0.67115,0.6709,0.67115,92700000.0
2009-08-18 04:55:00,0.67115,0.6714,0.6711,0.6714,100000000.0
2009-08-18 04:56:00,0.6714,0.6715,0.6713,0.6713,92600000.0
2009-08-18 04:57:00,0.6713,0.6713,0.6712,0.6712,25000000.0
2009-08-18 04:58:00,0.6712,0.6712,0.6711,0.6711,48200000.0
2009-08-18 04:59:00,0.6711,0.67125,0.67095,0.6711,60200000.0
2009-08-18 05:00:00,0.6711,0.6711,0.67075,0.67085,62800000.0
2009-08-18 05:01:00,0.6709,0.6709,0.6706,0.67065,55700000.0
2009-08-18 05:02:00,0.67065,0.67065,0.67055,0.67055,36600000.0
2009-08-18 05:03:00,0.67055,0.6706,0.67045,0.6705,69800000.0
2009-08-18 05:04:00,0.6705,0.67055,0.67045,0.67055,31100000.0
2009-08-18 05:05:00,0.67055,0.67065,0.67055,0.67065,16200000.0
2009-08-18 05:06:00,0.67065,0.6707,0.67065,0.6707,13900000.0
2009-08-18 05:07:00,0.67065,0.67065,0.6706,0.6706,6200000.0
2009-08-18 05:08:00,0.6706,0.6706,0.6706,0.6706,16400000.0
2009-08-18 05:09:00,0.6706,0.67065,0.6706,0.6706,21600000.0
2009-08-18 05:10:00,0.6706,0.6706,0.67055,0.67055,11300000.0
2009-08-18 05:11:00,0.67055,0.67055,0.6705,0.6705,12500000.0
2009-08-18 05:12:00,0.6705,0.6705,0.6705,0.6705,5000000.0
2009-08-18 05:13:00,0.6705,0.6705,0.6703,0.6703,81200000.0
2009-08-18 05:14:00,0.6703,0.67035,0.6703,0.67035,11400000.0
2009-08-18 05:15:00,0.6704,0.6704,0.6704,0.6704,8800000.0
2009-08-18 05:16:00,0.67035,0.67035,0.6702,0.6702,14800000.0
2009-08-18 05:17:00,0.6701,0.67015,0.67005,0.67015,51500000.0
2009-08-18 05:18:00,0.67015,0.67015,0.67,0.67005,55200000.0
2009-08-18 05:19:00,0.67005,0.67015,0.67005,0.67015,19200000.0
2009-08-18 05:20:00,0.67015,0.67015,0.67005,0.67005,28800000.0
2009-08-18 05:21:00,0.67005,0.67005,0.6698,0.6699,91800000.0
2009-08-18 05:22:00,0.6699,0.67005,0.66985,0.67005,58900000.0
2009-08-18 05:23:00,0.67005,0.6703,0.67,0.67,76800000.0
2009-08-18 05:24:00,0.67,0.67015,0.6698,0.6698,47500000.0
2009-08-18 05:25:00,0.6698,0.66985,0.6698,0.66985,7800000.0
2009-08-18 05:26:00,0.66985,0.67005,0.66985,0.66985,52500000.0
2009-08-18 05:27:00,0.6699,0.6699,0.6698,0.6699,14600000.0
2009-08-18 05:28:00,0.66995,0.67,0.66975,0.6698,44300000.0
2009-08-18 05:29:00,0.6698,0.67,0.6698,0.67,23500000.0
2009-08-18 05:30:00,0.6699,0.67,0.6698,0.6698,45900000.0
2009-08-18 05:31:00,0.6698,0.6699,0.6697,0.6698,40500000.0
2009-08-18 05:32:00,0.6698,0.6698,0.6697,0.6697,12800000.0
2009-08-18 05:33:00,0.66965,0.66965,0.66955,0.66955,26500000.0
2009-08-18 05:34:00,0.66955,0.66955,0.6692,0.6692,20100000.0
2009-08-18 05:35:00,0.66925,0.6693,0.66925,0.66925,12300000.0
2009-08-18 05:36:00,0.66925,0.6694,0.66925,0.6694,21800000.0
2009-08-18 05:37:00,0.6694,0.6696,0.6694,0.6695,27100000.0
2009-08-18 05:38:00,0.6695,0.6695,0.6695,0.6695,19900000.0
2009-08-18 05:39:00,0.6695,0.66965,0.6695,0.66965,5000000.0
2009-08-18 05:40:00,0.66965,0.67,0.6696,0.6696,94000000.0
2009-08-18 05:41:00,0.6696,0.6696,0.6696,0.6696,1000000.0
2009-08-18 05:42:00,0.6694,0.6694,0.66903,0.66926,17400000.0
2009-08-18 05:43:00,0.6696,0.66965,0.6696,0.6696,4000000.0
2009-08-18 05:44:00,0.66965,0.66965,0.66965,0.66965,3000000.0
2009-08-18 05:45:00,0.6696,0.66995,0.66955,0.66955,29100000.0
2009-08-18 05:46:00,0.66965,0.6697,0.6694,0.66955,60600000.0
2009-08-18 05:47:00,0.66955,0.66955,0.66875,0.6688,47200000.0
2009-08-18 05:48:00,0.6689,0.6693,0.6689,0.66925,62200000.0
2009-08-18 05:49:00,0.6693,0.66945,0.6693,0.6694,29900000.0
2009-08-18 05:50:00,0.6694,0.6694,0.6693,0.6693,45400000.0
2009-08-18 05:51:00,0.6693,0.66945,0.6693,0.66945,20500000.0
2009-08-18 05:52:00,0.6695,0.6695,0.6693,0.6693,48700000.0
2009-08-18 05:53:00,0.66935,0.66935,0.66935,0.66935,6700000.0
2009-08-18 05:54:00,0.66935,0.66935,0.6693,0.66935,15200000.0
2009-08-18 05:55:00,0.66935,0.66935,0.6693,0.6693,12200000.0
2009-08-18 05:56:00,0.66925,0.6693,0.66925,0.6693,13000000.0
2009-08-18 05:57:00,0.66925,0.6693,0.66925,0.6693,13200000.0
2009-08-18 05:58:00,0.6693,0.66945,0.6693,0.6693,14800000.0
2009-08-18 05:59:00,0.6693,0.6695,0.6693,0.6695,26300000.0
2009-08-18 06:00:00,0.6695,0.66965,0.6695,0.6696,47600000.0
2009-08-18 06:01:00,0.6696,0.6696,0.66945,0.6695,18700000.0
2009-08-18 06:02:00,0.6694,0.66945,0.66925,0.66935,51700000.0
2009-08-18 06:03:00,0.66935,0.66965,0.66935,0.66965,43000000.0
2009-08-18 06:04:00,0.66965,0.66965,0.6696,0.6696,19800000.0
2009-08-18 06:05:00,0.6696,0.6696,0.6696,0.6696,36500000.0
2009-08-18 06:06:00,0.6696,0.66965,0.6696,0.66965,25000000.0
2009-08-18 06:07:00,0.6696,0.6696,0.6696,0.6696,16500000.0
2009-08-18 06:08:00,0.6696,0.6696,0.6696,0.6696,4400000.0
2009-08-18 06:09:00,0.6696,0.6696,0.66945,0.66945,29900000.0
2009-08-18 06:10:00,0.66945,0.6695,0.6691,0.6692,29400000.0
2009-08-18 06:11:00,0.6692,0.66925,0.6692,0.66925,8200000.0
2009-08-18 06:12:00,0.6692,0.6692,0.6692,0.6692,47800000.0
2009-08-18 06:13:00,0.6692,0.6694,0.66915,0.66915,41100000.0
2009-08-18 06:14:00,0.66915,0.6692,0.66915,0.6692,9000000.0
2009-08-18 06:15:00,0.6692,0.6692,0.6692,0.6692,3000000.0
2009-08-18 06:16:00,0.6692,0.6695,0.6692,0.6695,9600000.0
2009-08-18 06:17:00,0.6695,0.6696,0.6694,0.66955,45900000.0
2009-08-18 06:18:00,0.6695,0.66955,0.6695,0.66955,22400000.0
2009-08-18 06:19:00,0.66955,0.6697,0.6695,0.6697,26000000.0
2009-08-18 06:20:00,0.66965,0.66965,0.66955,0.66955,36600000.0
2009-08-18 06:21:00,0.66955,0.66955,0.66925,0.6693,38100000.0
2009-08-18 06:22:00,0.6693,0.6694,0.6693,0.6693,8800000.0
2009-08-18 06:23:00,0.6693,0.6694,0.6693,0.6694,10200000.0
2009-08-18 06:24:00,0.6694,0.6694,0.6694,0.6694,2000000.0
2009-08-18 06:25:00,0.6694,0.6694,0.6693,0.6693,14600000.0
2009-08-18 06:26:00,0.6693,0.6693,0.6693,0.6693,7200000.0
2009-08-18 06:27:00,0.6693,0.6693,0.6693,0.6693,2400000.0
2009-08-18 06:28:00,0.6693,0.6693,0.6693,0.6693,2800000.0
2009-08-18 06:29:00,0.6693,0.6693,0.6693,0.6693,2400000.0
2009-08-18 06:30:00,0.6693,0.6693,0.6693,0.6693,12000000.0
2009-08-18 06:31:00,0.66925,0.66925,0.66925,0.66925,2400000.0
2009-08-18 06:32:00,0.66925,0.66925,0.66925,0.66925,5500000.0
2009-08-18 06:33:00,0.6692,0.6692,0.66915,0.66915,19800000.0
2009-08-18 06:34:00,0.6692,0.66925,0.6692,0.66925,8000000.0
2009-08-18 06:35:00,0.6692,0.6692,0.66915,0.66915,21200000.0
2009-08-18 06:36:00,0.66915,0.66915,0.66915,0.66915,9600000.0
2009-08-18 06:37:00,0.66902,0.66914,0.6689,0.66898,41000000.0
2009-08-18 06:38:00,0.6692,0.66945,0.6692,0.6693,11000000.0
2009-08-18 06:39:00,0.6693,0.6693,0.6693,0.6693,8000000.0
2009-08-18 06:40:00,0.6693,0.66935,0.6693,0.66935,7000000.0
2009-08-18 06:41:00,0.66935,0.66935,0.66935,0.66935,5700000.0
2009-08-18 06:42:00,0.6693,0.6693,0.6693,0.6693,3000000.0
2009-08-18 06:43:00,0.6693,0.66935,0.66925,0.66935,20100000.0
2009-08-18 06:44:00,0.6693,0.6693,0.6693,0.6693,6100000.0
2009-08-18 06:45:00,0.6693,0.6693,0.6693,0.6693,31900000.0
2009-08-18 06:46:00,0.6693,0.6693,0.6693,0.6693,31700000.0
2009-08-18 06:47:00,0.6693,0.66935,0.6693,0.6693,20800000.0
2009-08-18 06:48:00,0.6693,0.6693,0.669,0.669,85700000.0
2009-08-18 06:49:00,0.66905,0.66905,0.66855,0.6687,54200000.0
2009-08-18 06:50:00,0.6687,0.6687,0.66845,0.6685,20700000.0
2009-08-18 06:51:00,0.6685,0.66915,0.6685,0.66905,85400000.0
2009-08-18 06:52:00,0.6691,0.66925,0.6689,0.66905,29800000.0
2009-08-18 06:53:00,0.66885,0.66885,0.66821,0.66821,73600000.0
2009-08-18 06:54:00,0.669,0.66925,0.669,0.6692,35200000.0
2009-08-18 06:55:00,0.66925,0.66925,0.669,0.66905,19300000.0
2009-08-18 06:56:00,0.66905,0.6693,0.66905,0.6693,36400000.0
2009-08-18 06:57:00,0.6694,0.6694,0.66925,0.66925,2000000.0
2009-08-18 06:58:00,0.6692,0.6693,0.6692,0.6692,74500000.0
2009-08-18 06:59:00,0.6692,0.6692,0.6692,0.6692,16000000.0
2009-08-18 07:00:00,0.6692,0.6693,0.66905,0.66925,27200000.0
2009-08-18 07:01:00,0.6692,0.6692,0.6692,0.6692,13700000.0
2009-08-18 07:02:00,0.6692,0.6697,0.6692,0.66965,104000000.0
2009-08-18 07:03:00,0.6698,0.66985,0.6698,0.66985,3000000.0
2009-08-18 07:04:00,0.6698,0.66995,0.6697,0.66975,35300000.0
2009-08-18 07:05:00,0.6697,0.6697,0.6696,0.6696,19600000.0
2009-08-18 07:06:00,0.6697,0.6698,0.6696,0.6698,19000000.0
2009-08-18 07:07:00,0.6698,0.66985,0.6696,0.6698,24300000.0
2009-08-18 07:08:00,0.6698,0.6698,0.6698,0.6698,10000000.0
2009-08-18 07:09:00,0.6698,0.66985,0.6698,0.6698,12500000.0
2009-08-18 07:10:00,0.6698,0.66985,0.6697,0.6698,17600000.0
2009-08-18 07:11:00,0.6698,0.6698,0.66955,0.66955,17800000.0
2009-08-18 07:12:00,0.6695,0.6695,0.6695,0.6695,6400000.0
2009-08-18 07:13:00,0.6695,0.6695,0.6695,0.6695,11000000.0
2009-08-18 07:14:00,0.6695,0.6695,0.6694,0.6694,9900000.0
2009-08-18 07:15:00,0.6694,0.6695,0.6694,0.6694,13200000.0
2009-08-18 07:16:00,0.6694,0.6695,0.6694,0.6694,10900000.0
2009-08-18 07:17:00,0.6694,0.6695,0.6694,0.6695,8900000.0
2009-08-18 07:18:00,0.6695,0.6696,0.6695,0.66955,20100000.0
2009-08-18 07:19:00,0.66955,0.66955,0.66955,0.66955,4000000.0
2009-08-18 07:20:00,0.66955,0.6696,0.66955,0.6696,21400000.0
2009-08-18 07:21:00,0.6696,0.6698,0.6696,0.6698,18800000.0
2009-08-18 07:22:00,0.6699,0.67015,0.6698,0.66995,44700000.0
2009-08-18 07:23:00,0.66995,0.6702,0.66995,0.6701,144000000.0
2009-08-18 07:24:00,0.6701,0.6704,0.6701,0.67035,57800000.0
2009-08-18 07:25:00,0.6705,0.67075,0.6704,0.6707,74600000.0
2009-08-18 07:26:00,0.67065,0.67095,0.67055,0.6708,54100000.0
2009-08-18 07:27:00,0.6708,0.671,0.6707,0.6708,36400000.0
2009-08-18 07:28:00,0.6708,0.671,0.6708,0.671,38600000.0
2009-08-18 07:29:00,0.671,0.671,0.6701,0.6703,32300000.0
2009-08-18 07:30:00,0.6703,0.6703,0.67015,0.6702,24200000.0
2009-08-18 07:31:00,0.6702,0.6704,0.67005,0.6702,84000000.0
2009-08-18 07:32:00,0.6702,0.6703,0.6701,0.6702,32900000.0
2009-08-18 07:33:00,0.6702,0.6703,0.6702,0.6703,10200000.0
2009-08-18 07:34:00,0.67025,0.6703,0.67025,0.67025,10200000.0
2009-08-18 07:35:00,0.6703,0.6704,0.67025,0.6704,42400000.0
2009-08-18 07:36:00,0.67035,0.67035,0.67035,0.67035,31200000.0
2009-08-18 07:37:00,0.67035,0.67035,0.66995,0.66995,59800000.0
2009-08-18 07:38:00,0.66995,0.67005,0.66995,0.67005,29500000.0
2009-08-18 07:39:00,0.67005,0.67005,0.66985,0.6699,29100000.0
2009-08-18 07:40:00,0.6699,0.66995,0.6698,0.66995,39200000.0
2009-08-18 07:41:00,0.66995,0.66995,0.6699,0.6699,5800000.0
2009-08-18 07:42:00,0.6699,0.66995,0.6699,0.66995,8900000.0
2009-08-18 07:43:00,0.67,0.67005,0.6699,0.67,24500000.0
2009-08-18 07:44:00,0.66995,0.6701,0.6699,0.67,31800000.0
2009-08-18 07:45:00,0.67005,0.6701,0.67005,0.6701,11400000.0
2009-08-18 07:46:00,0.6701,0.67025,0.6701,0.67025,99699999.0
2009-08-18 07:47:00,0.6703,0.67055,0.67025,0.6704,45700000.0
2009-08-18 07:48:00,0.67045,0.67045,0.67035,0.67045,20100000.0
2009-08-18 07:49:00,0.67045,0.6705,0.6704,0.6704,36600000.0
2009-08-18 07:50:00,0.6704,0.67045,0.6704,0.67045,30600000.0
2009-08-18 07:51:00,0.67045,0.67045,0.6704,0.6704,25500000.0
2009-08-18 07:52:00,0.6704,0.6704,0.6702,0.6702,20100000.0
2009-08-18 07:53:00,0.6702,0.6702,0.67015,0.67015,43200000.0
2009-08-18 07:54:00,0.67015,0.67025,0.67015,0.67025,29800000.0
2009-08-18 07:55:00,0.6704,0.6704,0.67025,0.6703,24600000.0
2009-08-18 07:56:00,0.6703,0.67035,0.6702,0.67035,18700000.0
2009-08-18 07:57:00,0.67035,0.67035,0.6701,0.6701,49300000.0
2009-08-18 07:58:00,0.6701,0.6701,0.6699,0.66995,35200000.0
2009-08-18 07:59:00,0.6701,0.6701,0.6698,0.66985,36700000.0
2009-08-18 08:00:00,0.66985,0.6701,0.6698,0.66985,71700000.0
2009-08-18 08:01:00,0.6699,0.67045,0.66985,0.6704,186800000.0
2009-08-18 08:02:00,0.6704,0.6704,0.67015,0.67015,61400000.0
2009-08-18 08:03:00,0.6702,0.6702,0.6702,0.6702,6000000.0
2009-08-18 08:04:00,0.6702,0.6704,0.6701,0.6704,71900000.0
2009-08-18 08:05:00,0.67045,0.67065,0.67015,0.6702,105700000.0
2009-08-18 08:06:00,0.6702,0.6702,0.6696,0.66985,81800000.0
2009-08-18 08:07:00,0.66985,0.66995,0.66985,0.6699,123300000.0
2009-08-18 08:08:00,0.6699,0.6702,0.66985,0.67015,60100000.0
2009-08-18 08:09:00,0.6701,0.6701,0.67,0.6701,57200000.0
2009-08-18 08:10:00,0.6701,0.6701,0.67005,0.6701,62300000.0
2009-08-18 08:11:00,0.6701,0.6704,0.6701,0.6703,14000000.0
2009-08-18 08:12:00,0.6703,0.67035,0.6703,0.67035,29100000.0
2009-08-18 08:13:00,0.67035,0.67035,0.6701,0.6701,90000000.0
2009-08-18 08:14:00,0.67015,0.6702,0.67015,0.6702,119800000.0
2009-08-18 08:15:00,0.6702,0.67075,0.6702,0.6707,117000000.0
2009-08-18 08:16:00,0.6708,0.67095,0.6703,0.6703,160800000.0
2009-08-18 08:17:00,0.67035,0.67055,0.67035,0.67055,22500000.0
2009-08-18 08:18:00,0.67055,0.6706,0.6705,0.6706,23500000.0
2009-08-18 08:19:00,0.6706,0.67065,0.6705,0.67065,32000000.0
2009-08-18 08:20:00,0.67075,0.6711,0.6707,0.6711,50800000.0
2009-08-18 08:21:00,0.67105,0.67125,0.67105,0.67125,17000000.0
2009-08-18 08:22:00,0.67125,0.67165,0.67125,0.67135,40400000.0
2009-08-18 08:23:00,0.6712,0.67135,0.67115,0.67125,46300000.0
2009-08-18 08:24:00,0.67125,0.67175,0.6712,0.67175,117100000.0
2009-08-18 08:25:00,0.6718,0.6718,0.6717,0.67175,24500000.0
2009-08-18 08:26:00,0.67175,0.67175,0.6717,0.6717,13000000.0
2009-08-18 08:27:00,0.67165,0.672,0.6715,0.6715,88000000.0
2009-08-18 08:28:00,0.6715,0.6715,0.67145,0.67145,77100000.0
2009-08-18 08:29:00,0.67145,0.6717,0.67135,0.67155,82800000.0
2009-08-18 08:30:00,0.6717,0.6717,0.67155,0.6717,44600000.0
2009-08-18 08:31:00,0.6717,0.6717,0.67155,0.6716,31900000.0
2009-08-18 08:32:00,0.6716,0.6716,0.67155,0.67155,48300000.0
2009-08-18 08:33:00,0.67155,0.6716,0.67155,0.6716,35400000.0
2009-08-18 08:34:00,0.6717,0.6718,0.67165,0.6717,40900000.0
2009-08-18 08:35:00,0.6717,0.67185,0.6717,0.6718,21600000.0
2009-08-18 08:36:00,0.6718,0.67225,0.67175,0.6722,80900000.0
2009-08-18 08:37:00,0.6722,0.6722,0.6722,0.6722,11000000.0
2009-08-18 08:38:00,0.6723,0.67255,0.6722,0.6724,47600000.0
2009-08-18 08:39:00,0.6724,0.6726,0.67235,0.6726,100000000.0
2009-08-18 08:40:00,0.6726,0.67265,0.67245,0.67255,34700000.0
2009-08-18 08:41:00,0.67255,0.67255,0.67235,0.67235,14600000.0
2009-08-18 08:42:00,0.6723,0.6724,0.6723,0.6724,16800000.0
2009-08-18 08:43:00,0.6724,0.67265,0.6724,0.6725,78900000.0
2009-08-18 08:44:00,0.6725,0.6725,0.67245,0.67245,30900000.0
2009-08-18 08:45:00,0.6724,0.67245,0.6724,0.6724,32400000.0
2009-08-18 08:46:00,0.67222,0.67235,0.67217,0.67233,197400000.0
2009-08-18 08:47:00,0.6724,0.6724,0.6722,0.6722,50600000.0
2009-08-18 08:48:00,0.6722,0.6722,0.6719,0.6719,41600000.0
2009-08-18 08:49:00,0.67185,0.67205,0.67185,0.67205,28600000.0
2009-08-18 08:50:00,0.67205,0.6721,0.672,0.6721,26300000.0
2009-08-18 08:51:00,0.672,0.67215,0.67185,0.6721,72400000.0
2009-08-18 08:52:00,0.672,0.672,0.67195,0.67195,66700000.0
2009-08-18 08:53:00,0.67195,0.67215,0.67195,0.672,45800000.0
2009-08-18 08:54:00,0.6722,0.6722,0.672,0.672,37000000.0
2009-08-18 08:55:00,0.67195,0.672,0.67195,0.672,49700000.0
2009-08-18 08:56:00,0.6721,0.67225,0.67205,0.67205,54500000.0
2009-08-18 08:57:00,0.67205,0.67215,0.67205,0.67215,48800000.0
2009-08-18 08:58:00,0.67225,0.67225,0.67215,0.6722,55200000.0
2009-08-18 08:59:00,0.6722,0.6723,0.6722,0.6723,43400000.0
2009-08-18 09:00:00,0.67225,0.6727,0.67225,0.67255,142900000.0
2009-08-18 09:01:00,0.6727,0.6735,0.6727,0.6735,178400000.0
2009-08-18 09:02:00,0.6735,0.6738,0.6734,0.6736,157300000.0
2009-08-18 09:03:00,0.6736,0.6736,0.67325,0.67335,215300000.0
2009-08-18 09:04:00,0.67335,0.6734,0.67285,0.673,100000000.0
2009-08-18 09:05:00,0.6729,0.673,0.67285,0.67295,112000000.0
2009-08-18 09:06:00,0.67295,0.673,0.67285,0.673,181900000.0
2009-08-18 09:07:00,0.673,0.6731,0.673,0.67305,44000000.0
2009-08-18 09:08:00,0.6732,0.6733,0.67305,0.6733,46100000.0
2009-08-18 09:09:00,0.6732,0.6733,0.67285,0.6731,54900000.0
2009-08-18 09:10:00,0.6731,0.6731,0.67295,0.67305,82000000.0
2009-08-18 09:11:00,0.67305,0.67305,0.673,0.67305,41000000.0
2009-08-18 09:12:00,0.67305,0.6731,0.67275,0.6728,81400000.0
2009-08-18 09:13:00,0.6728,0.6728,0.6727,0.67275,41300000.0
2009-08-18 09:14:00,0.6727,0.6728,0.67225,0.67235,193600000.0
2009-08-18 09:15:00,0.6723,0.6724,0.6722,0.6722,131500000.0
2009-08-18 09:16:00,0.67225,0.6723,0.6722,0.67225,42300000.0
2009-08-18 09:17:00,0.67225,0.67265,0.67215,0.67245,145600000.0
2009-08-18 09:18:00,0.67245,0.67265,0.6724,0.67265,133500001.0
2009-08-18 09:19:00,0.67265,0.67265,0.67235,0.67245,54100000.0
2009-08-18 09:20:00,0.67255,0.67255,0.6724,0.6724,41300000.0
2009-08-18 09:21:00,0.6724,0.67245,0.67225,0.67225,52200000.0
2009-08-18 09:22:00,0.67225,0.6723,0.67205,0.67205,121400000.0
2009-08-18 09:23:00,0.67205,0.67215,0.672,0.67215,225000000.0
2009-08-18 09:24:00,0.67215,0.67215,0.67175,0.67205,148400000.0
2009-08-18 09:25:00,0.67205,0.67205,0.67185,0.67205,45500000.0
2009-08-18 09:26:00,0.672,0.6721,0.67185,0.6721,102900000.0
2009-08-18 09:27:00,0.67205,0.6721,0.67205,0.67205,57200000.0
2009-08-18 09:28:00,0.6721,0.67235,0.672,0.672,114000000.0
2009-08-18 09:29:00,0.6721,0.6721,0.67205,0.6721,115800000.0
2009-08-18 09:30:00,0.6721,0.6721,0.67205,0.67205,14800000.0
2009-08-18 09:31:00,0.67205,0.67205,0.67205,0.67205,38400000.0
2009-08-18 09:32:00,0.67205,0.6722,0.67205,0.6721,105100000.0
2009-08-18 09:33:00,0.6721,0.6721,0.67205,0.67205,123400000.0
2009-08-18 09:34:00,0.6721,0.6721,0.67155,0.6717,138200000.0
2009-08-18 09:35:00,0.6717,0.6717,0.6715,0.67165,50200000.0
2009-08-18 09:36:00,0.67155,0.67165,0.67155,0.67165,29800000.0
2009-08-18 09:37:00,0.67175,0.67185,0.67165,0.67185,74700000.0
2009-08-18 09:38:00,0.67185,0.67185,0.67175,0.67175,66600000.0
2009-08-18 09:39:00,0.67175,0.6718,0.67175,0.6718,94400000.0
2009-08-18 09:40:00,0.6718,0.67185,0.67175,0.67185,86300000.0
2009-08-18 09:41:00,0.67185,0.67185,0.6716,0.6717,128700000.0
2009-08-18 09:42:00,0.67175,0.6718,0.67175,0.6718,13300000.0
2009-08-18 09:43:00,0.6718,0.67185,0.67175,0.6718,62500000.0
2009-08-18 09:44:00,0.6718,0.6719,0.6718,0.6719,64200000.0
2009-08-18 09:45:00,0.67185,0.67185,0.6714,0.6716,139700001.0
2009-08-18 09:46:00,0.67165,0.67195,0.67165,0.6718,75300000.0
2009-08-18 09:47:00,0.6718,0.6718,0.67145,0.67155,108200000.0
2009-08-18 09:48:00,0.67155,0.6716,0.67155,0.67155,102900000.0
2009-08-18 09:49:00,0.67155,0.6717,0.67155,0.6716,122500000.0
2009-08-18 09:50:00,0.6716,0.6716,0.6715,0.6715,72700000.0
2009-08-18 09:51:00,0.67155,0.6718,0.67155,0.6718,116099999.0
2009-08-18 09:52:00,0.67175,0.6719,0.67175,0.67185,152600000.0
2009-08-18 09:53:00,0.67185,0.67185,0.67175,0.67175,165600000.0
2009-08-18 09:54:00,0.67175,0.6718,0.67175,0.6718,125200000.0
2009-08-18 09:55:00,0.6718,0.67195,0.67165,0.6719,165000000.0
2009-08-18 09:56:00,0.6719,0.67205,0.6718,0.67185,122400000.0
2009-08-18 09:57:00,0.67185,0.6719,0.67185,0.67185,54500000.0
2009-08-18 09:58:00,0.67185,0.672,0.6717,0.67175,100090000.0
2009-08-18 09:59:00,0.67175,0.67185,0.67175,0.67175,29300000.0
2009-08-18 10:00:00,0.67175,0.67175,0.67175,0.67175,12300000.0
2009-08-18 10:01:00,0.6717,0.67175,0.6716,0.6716,73600000.0
2009-08-18 10:02:00,0.6716,0.67165,0.67155,0.67155,113900000.0
2009-08-18 10:03:00,0.67155,0.6716,0.67105,0.67125,291700000.0
2009-08-18 10:04:00,0.6712,0.6713,0.6712,0.6713,42000000.0
2009-08-18 10:05:00,0.6713,0.6713,0.67075,0.6708,122000000.0
2009-08-18 10:06:00,0.6708,0.67085,0.67075,0.6708,33800000.0
2009-08-18 10:07:00,0.6709,0.6709,0.6707,0.6708,69000000.0
2009-08-18 10:08:00,0.6709,0.6711,0.6709,0.67095,101300000.0
2009-08-18 10:09:00,0.67095,0.6711,0.67095,0.67095,89200000.0
2009-08-18 10:10:00,0.67095,0.6711,0.67095,0.67095,35700000.0
2009-08-18 10:11:00,0.6709,0.67095,0.6709,0.67095,16700000.0
2009-08-18 10:12:00,0.6709,0.67095,0.6709,0.67095,42600000.0
2009-08-18 10:13:00,0.67095,0.671,0.67095,0.67095,33000000.0
2009-08-18 10:14:00,0.67095,0.67105,0.6709,0.67105,71600000.0
2009-08-18 10:15:00,0.67105,0.67105,0.67095,0.67095,96700000.0
2009-08-18 10:16:00,0.67095,0.67095,0.67095,0.67095,17100000.0
2009-08-18 10:17:00,0.671,0.671,0.6708,0.67085,97500000.0
2009-08-18 10:18:00,0.67085,0.671,0.67085,0.67095,38600000.0
2009-08-18 10:19:00,0.67095,0.67095,0.6708,0.6708,266700000.0
2009-08-18 10:20:00,0.67065,0.6707,0.6706,0.6706,41400000.0
2009-08-18 10:21:00,0.6706,0.6708,0.6706,0.6707,36000000.0
2009-08-18 10:22:00,0.6708,0.6709,0.67075,0.6709,61200000.0
2009-08-18 10:23:00,0.6709,0.6712,0.6709,0.67115,142400000.0
2009-08-18 10:24:00,0.67115,0.6714,0.67115,0.6713,45200000.0
2009-08-18 10:25:00,0.6713,0.67135,0.67125,0.6713,30000000.0
2009-08-18 10:26:00,0.6713,0.6713,0.6713,0.6713,4000000.0
2009-08-18 10:27:00,0.6715,0.67165,0.6712,0.6715,145200000.0
2009-08-18 10:28:00,0.6715,0.6717,0.6713,0.6713,66400000.0
2009-08-18 10:29:00,0.6713,0.6715,0.6713,0.67145,60200000.0
2009-08-18 10:30:00,0.6715,0.672,0.6715,0.67175,133000001.0
2009-08-18 10:31:00,0.67165,0.67185,0.6716,0.67175,91200000.0
2009-08-18 10:32:00,0.67185,0.67195,0.6717,0.67175,71400000.0
2009-08-18 10:33:00,0.67175,0.67185,0.67165,0.67175,93500000.0
2009-08-18 10:34:00,0.6717,0.6717,0.67135,0.67135,80800000.0
2009-08-18 10:35:00,0.67125,0.6715,0.6712,0.6715,65400000.0
2009-08-18 10:36:00,0.6715,0.6715,0.67145,0.67145,66900000.0
2009-08-18 10:37:00,0.6715,0.6715,0.67115,0.6712,53300000.0
2009-08-18 10:38:00,0.67115,0.6712,0.67105,0.67115,249600000.0
2009-08-18 10:39:00,0.6711,0.6711,0.6711,0.6711,78500000.0
2009-08-18 10:40:00,0.6711,0.67115,0.67105,0.67115,128900000.0
2009-08-18 10:41:00,0.6711,0.6711,0.67095,0.671,82300000.0
2009-08-18 10:42:00,0.671,0.671,0.671,0.671,150099997.0
2009-08-18 10:43:00,0.671,0.671,0.671,0.671,19000000.0
2009-08-18 10:44:00,0.671,0.67105,0.671,0.67105,39400000.0
2009-08-18 10:45:00,0.67105,0.67145,0.67105,0.67145,173600000.0
2009-08-18 10:46:00,0.6714,0.67175,0.6714,0.6717,132500000.0
2009-08-18 10:47:00,0.67175,0.6718,0.6711,0.67125,270699999.0
2009-08-18 10:48:00,0.6712,0.67155,0.6711,0.67155,182500000.0
2009-08-18 10:49:00,0.67155,0.67165,0.6715,0.67155,46100000.0
2009-08-18 10:50:00,0.67155,0.67165,0.6715,0.67155,56700000.0
2009-08-18 10:51:00,0.67155,0.67155,0.67145,0.67155,51200000.0
2009-08-18 10:52:00,0.6715,0.6716,0.6715,0.6716,54700000.0
2009-08-18 10:53:00,0.67155,0.67165,0.6715,0.67165,103300000.0
2009-08-18 10:54:00,0.67165,0.67185,0.6716,0.6716,43000000.0
2009-08-18 10:55:00,0.6716,0.67175,0.6714,0.6716,139400000.0
2009-08-18 10:56:00,0.6716,0.6716,0.6714,0.6715,112900000.0
2009-08-18 10:57:00,0.67135,0.6715,0.67075,0.67095,91600000.0
2009-08-18 10:58:00,0.67095,0.671,0.6708,0.67095,110300000.0
2009-08-18 10:59:00,0.67095,0.67135,0.6709,0.67125,221100000.0
2009-08-18 11:00:00,0.67135,0.67265,0.67135,0.67165,242100000.0
2009-08-18 11:01:00,0.6716,0.67215,0.67135,0.6716,170800000.0
2009-08-18 11:02:00,0.6717,0.67185,0.67155,0.6718,71700000.0
2009-08-18 11:03:00,0.6718,0.67215,0.6718,0.6721,71800000.0
2009-08-18 11:04:00,0.6721,0.67225,0.6721,0.67215,20000000.0
2009-08-18 11:05:00,0.67215,0.67225,0.67215,0.6722,10000000.0
2009-08-18 11:06:00,0.6722,0.6722,0.672,0.6721,36500000.0
2009-08-18 11:07:00,0.6721,0.6721,0.6718,0.6719,46700000.0
2009-08-18 11:08:00,0.6719,0.67205,0.6719,0.6719,21600000.0
2009-08-18 11:09:00,0.6718,0.6718,0.671,0.6711,93900000.0
2009-08-18 11:10:00,0.6711,0.67175,0.6711,0.67175,237800000.0
2009-08-18 11:11:00,0.67165,0.6719,0.6716,0.6718,72500000.0
2009-08-18 11:12:00,0.6718,0.6718,0.6716,0.6718,21200000.0
2009-08-18 11:13:00,0.6718,0.6718,0.6716,0.6716,17800000.0
2009-08-18 11:14:00,0.6716,0.6716,0.67135,0.67135,30100000.0
2009-08-18 11:15:00,0.67135,0.6716,0.6712,0.6713,54500000.0
2009-08-18 11:16:00,0.6713,0.6713,0.67085,0.6711,94900000.0
2009-08-18 11:17:00,0.6711,0.6711,0.67095,0.671,128199999.0
2009-08-18 11:18:00,0.671,0.6711,0.671,0.6711,130999995.0
2009-08-18 11:19:00,0.6711,0.67115,0.67105,0.6711,51700000.0
2009-08-18 11:20:00,0.67105,0.6711,0.6708,0.6709,119900000.0
2009-08-18 11:21:00,0.67105,0.6711,0.67075,0.671,103300000.0
2009-08-18 11:22:00,0.671,0.671,0.67085,0.67085,43000000.0
2009-08-18 11:23:00,0.67085,0.67085,0.6708,0.67085,440400001.0
2009-08-18 11:24:00,0.6709,0.67095,0.67085,0.67085,44700000.0
2009-08-18 11:25:00,0.67085,0.67095,0.67085,0.67085,19200000.0
2009-08-18 11:26:00,0.67085,0.6709,0.6708,0.67085,49200000.0
2009-08-18 11:27:00,0.67085,0.67095,0.6708,0.6708,117200000.0
2009-08-18 11:28:00,0.6708,0.67095,0.6708,0.67085,90200000.0
2009-08-18 11:29:00,0.67085,0.67095,0.67045,0.67045,129900000.0
2009-08-18 11:30:00,0.67055,0.6706,0.6704,0.6705,130699999.0
2009-08-18 11:31:00,0.67055,0.67065,0.6703,0.6705,110000000.0
2009-08-18 11:32:00,0.67055,0.6706,0.6705,0.6706,41600000.0
2009-08-18 11:33:00,0.6706,0.67075,0.6703,0.6703,76700000.0
2009-08-18 11:34:00,0.6703,0.67055,0.6703,0.67045,112900000.0
2009-08-18 11:35:00,0.67045,0.67075,0.67045,0.6706,152899999.0
2009-08-18 11:36:00,0.67055,0.6706,0.6705,0.67055,44300000.0
2009-08-18 11:37:00,0.6706,0.6706,0.6702,0.6703,161399999.0
2009-08-18 11:38:00,0.6703,0.67045,0.6703,0.67045,14800000.0
2009-08-18 11:39:00,0.67045,0.6705,0.67045,0.6705,25100000.0
2009-08-18 11:40:00,0.6705,0.6705,0.67045,0.6705,18000000.0
2009-08-18 11:41:00,0.6705,0.67065,0.67035,0.67055,157800000.0
2009-08-18 11:42:00,0.67055,0.67065,0.6705,0.67065,40700000.0
2009-08-18 11:43:00,0.67065,0.67075,0.6706,0.67075,25200000.0
2009-08-18 11:44:00,0.67075,0.67075,0.67065,0.6707,42100000.0
2009-08-18 11:45:00,0.6707,0.6707,0.67065,0.6707,11000000.0
2009-08-18 11:46:00,0.6707,0.6707,0.67,0.67015,54400000.0
2009-08-18 11:47:00,0.67015,0.67035,0.67015,0.6702,33200000.0
2009-08-18 11:48:00,0.6702,0.6702,0.6693,0.66945,228400000.0
2009-08-18 11:49:00,0.6695,0.66975,0.6695,0.6697,159000000.0
2009-08-18 11:50:00,0.6697,0.6697,0.66935,0.66945,198600002.0
2009-08-18 11:51:00,0.66945,0.66955,0.66945,0.6695,40200000.0
2009-08-18 11:52:00,0.6695,0.6695,0.66855,0.6689,145500000.0
2009-08-18 11:53:00,0.6687,0.6689,0.6687,0.66885,69099999.0
2009-08-18 11:54:00,0.66885,0.66905,0.66885,0.66895,28000000.0
2009-08-18 11:55:00,0.66895,0.66905,0.66895,0.66895,29400000.0
2009-08-18 11:56:00,0.66905,0.6692,0.66905,0.6692,40700000.0
2009-08-18 11:57:00,0.66925,0.6697,0.66925,0.66955,88000000.0
2009-08-18 11:58:00,0.66955,0.66965,0.6695,0.66955,177300000.0
2009-08-18 11:59:00,0.6696,0.67,0.66955,0.6699,95600000.0
2009-08-18 12:00:00,0.6699,0.6707,0.6699,0.6707,109700000.0
2009-08-18 12:01:00,0.6706,0.67095,0.67055,0.6709,172400000.0
2009-08-18 12:02:00,0.6709,0.6711,0.6708,0.671,212999999.0
2009-08-18 12:03:00,0.671,0.6712,0.67095,0.67105,127500000.0
2009-08-18 12:04:00,0.6711,0.6711,0.67105,0.6711,31200000.0
2009-08-18 12:05:00,0.67105,0.67115,0.67085,0.67115,50200000.0
2009-08-18 12:06:00,0.67105,0.67105,0.67085,0.6709,40300000.0
2009-08-18 12:07:00,0.6709,0.6709,0.67085,0.67085,36300000.0
2009-08-18 12:08:00,0.67085,0.6709,0.67085,0.67085,82200000.0
2009-08-18 12:09:00,0.671,0.67135,0.671,0.6711,127400000.0
2009-08-18 12:10:00,0.6712,0.6713,0.67115,0.6713,21900000.0
2009-08-18 12:11:00,0.6713,0.6715,0.67115,0.6713,38100000.0
2009-08-18 12:12:00,0.6713,0.6714,0.6713,0.67135,54000000.0
2009-08-18 12:13:00,0.67135,0.6715,0.67135,0.6714,17400000.0
2009-08-18 12:14:00,0.6714,0.6715,0.67135,0.67135,59300000.0
2009-08-18 12:15:00,0.67135,0.6714,0.67125,0.67125,27600000.0
2009-08-18 12:16:00,0.6713,0.67135,0.671,0.6711,49600000.0
2009-08-18 12:17:00,0.67105,0.67105,0.67105,0.67105,12000000.0
2009-08-18 12:18:00,0.67105,0.67105,0.671,0.67105,10500000.0
2009-08-18 12:19:00,0.67105,0.67105,0.6707,0.67075,124800001.0
2009-08-18 12:20:00,0.67075,0.67075,0.6706,0.6706,76200001.0
2009-08-18 12:21:00,0.6706,0.6707,0.6706,0.6707,31300000.0
2009-08-18 12:22:00,0.6707,0.6707,0.67065,0.67065,16400000.0
2009-08-18 12:23:00,0.67065,0.6711,0.67065,0.67085,172200000.0
2009-08-18 12:24:00,0.67085,0.6709,0.67085,0.67085,57500000.0
2009-08-18 12:25:00,0.67085,0.67095,0.67085,0.67085,39200000.0
2009-08-18 12:26:00,0.67085,0.671,0.67085,0.6709,74600000.0
2009-08-18 12:27:00,0.67095,0.67095,0.67085,0.67085,62600000.0
2009-08-18 12:28:00,0.67085,0.67095,0.67085,0.67085,72300000.0
2009-08-18 12:29:00,0.67085,0.67085,0.67085,0.67085,19000000.0
2009-08-18 12:30:00,0.67085,0.67105,0.67085,0.6709,63900000.0
2009-08-18 12:31:00,0.67095,0.67095,0.6708,0.6709,110900000.0
2009-08-18 12:32:00,0.6709,0.67095,0.6708,0.67085,82300000.0
2009-08-18 12:33:00,0.6708,0.67085,0.67075,0.67085,82800000.0
2009-08-18 12:34:00,0.67085,0.67085,0.67075,0.67085,79500000.0
2009-08-18 12:35:00,0.67085,0.6709,0.67075,0.6708,77900000.0
2009-08-18 12:36:00,0.6708,0.6709,0.6708,0.67085,47600000.0
2009-08-18 12:37:00,0.6708,0.67085,0.6708,0.67085,19100000.0
2009-08-18 12:38:00,0.67085,0.67085,0.6706,0.67065,69000000.0
2009-08-18 12:39:00,0.6706,0.6706,0.67055,0.67055,70800000.0
2009-08-18 12:40:00,0.67055,0.67065,0.67055,0.67055,68500000.0
2009-08-18 12:41:00,0.6706,0.671,0.6706,0.671,115700001.0
2009-08-18 12:42:00,0.6709,0.6709,0.67083,0.6709,155700000.0
2009-08-18 12:43:00,0.67065,0.67065,0.67055,0.6706,77600000.0
2009-08-18 12:44:00,0.6706,0.67075,0.67045,0.67065,170500000.0
2009-08-18 12:45:00,0.67065,0.67085,0.67065,0.67085,106600000.0
2009-08-18 12:46:00,0.67085,0.67115,0.67085,0.671,92500000.0
2009-08-18 12:47:00,0.671,0.671,0.67075,0.67085,144800000.0
2009-08-18 12:48:00,0.67085,0.67095,0.67085,0.67095,76200000.0
2009-08-18 12:49:00,0.67095,0.67095,0.67085,0.6709,131000000.0
2009-08-18 12:50:00,0.6709,0.67095,0.67085,0.67085,53000000.0
2009-08-18 12:51:00,0.67085,0.67125,0.67085,0.67115,157400000.0
2009-08-18 12:52:00,0.67115,0.6712,0.6711,0.67115,82500000.0
2009-08-18 12:53:00,0.67115,0.6712,0.6711,0.6711,40800000.0
2009-08-18 12:54:00,0.67115,0.67115,0.671,0.671,16000000.0
2009-08-18 12:55:00,0.671,0.671,0.6709,0.6709,22200000.0
2009-08-18 12:56:00,0.6709,0.6711,0.6709,0.6711,47500000.0
2009-08-18 12:57:00,0.6711,0.6711,0.67095,0.67095,19000000.0
2009-08-18 12:58:00,0.67095,0.67095,0.67085,0.67095,136800000.0
2009-08-18 12:59:00,0.67085,0.67105,0.67085,0.671,95800000.0
2009-08-18 13:00:00,0.671,0.671,0.67065,0.67085,233200000.0
2009-08-18 13:01:00,0.67085,0.671,0.6708,0.6708,108000000.0
2009-08-18 13:02:00,0.67075,0.67075,0.67055,0.67065,25400000.0
2009-08-18 13:03:00,0.67065,0.6707,0.6706,0.67065,57600000.0
2009-08-18 13:04:00,0.6706,0.67065,0.67055,0.67055,93400000.0
2009-08-18 13:05:00,0.67055,0.6708,0.67055,0.6706,37400000.0
2009-08-18 13:06:00,0.6706,0.6707,0.67055,0.67055,44100000.0
2009-08-18 13:07:00,0.67055,0.67055,0.6705,0.6705,34300000.0
2009-08-18 13:08:00,0.6705,0.67065,0.67035,0.6704,114600000.0
2009-08-18 13:09:00,0.6704,0.6705,0.67025,0.6705,468100000.0
2009-08-18 13:10:00,0.67045,0.6709,0.67045,0.67075,114300000.0
2009-08-18 13:11:00,0.67075,0.67085,0.67075,0.67075,63100000.0
2009-08-18 13:12:00,0.67075,0.67075,0.67055,0.67065,63300000.0
2009-08-18 13:13:00,0.67065,0.67065,0.6706,0.6706,13500000.0
2009-08-18 13:14:00,0.6706,0.6706,0.6705,0.67055,91400000.0
2009-08-18 13:15:00,0.67055,0.67065,0.67055,0.67055,32400000.0
2009-08-18 13:16:00,0.67065,0.67075,0.67055,0.67075,188500000.0
2009-08-18 13:17:00,0.6708,0.6708,0.6706,0.67075,135300000.0
2009-08-18 13:18:00,0.67075,0.6708,0.6707,0.6708,59100000.0
2009-08-18 13:19:00,0.6708,0.67085,0.67075,0.67085,90600000.0
2009-08-18 13:20:00,0.6708,0.67085,0.67075,0.6708,65200000.0
2009-08-18 13:21:00,0.6709,0.6709,0.6707,0.6707,96500000.0
2009-08-18 13:22:00,0.6707,0.67095,0.67065,0.67095,104300000.0
2009-08-18 13:23:00,0.67095,0.67105,0.6709,0.67105,85700000.0
2009-08-18 13:24:00,0.67105,0.67115,0.67065,0.67065,177400001.0
2009-08-18 13:25:00,0.67065,0.67065,0.6704,0.67055,177500000.0
2009-08-18 13:26:00,0.67055,0.6706,0.67055,0.6706,178700000.0
2009-08-18 13:27:00,0.67055,0.67055,0.67035,0.67045,95400000.0
2009-08-18 13:28:00,0.67045,0.671,0.67045,0.6707,187400000.0
2009-08-18 13:29:00,0.6707,0.67085,0.67065,0.67065,64500000.0
2009-08-18 13:30:00,0.67065,0.6707,0.67045,0.67045,125500000.0
2009-08-18 13:31:00,0.67045,0.67045,0.6703,0.6703,78700000.0
2009-08-18 13:32:00,0.6703,0.6703,0.67,0.6701,17600000.0
2009-08-18 13:33:00,0.6701,0.67035,0.67005,0.6703,103700000.0
2009-08-18 13:34:00,0.6703,0.6705,0.6703,0.67035,75199999.0
2009-08-18 13:35:00,0.6704,0.67045,0.67035,0.6704,25500000.0
2009-08-18 13:36:00,0.67035,0.6708,0.67035,0.6708,88100000.0
2009-08-18 13:37:00,0.6708,0.6708,0.67055,0.67065,80800000.0
2009-08-18 13:38:00,0.6706,0.67065,0.6706,0.67065,88900001.0
2009-08-18 13:39:00,0.6706,0.67065,0.6706,0.67065,94000001.0
2009-08-18 13:40:00,0.67065,0.6707,0.6706,0.67065,74100000.0
2009-08-18 13:41:00,0.67065,0.67065,0.67055,0.67055,156300000.0
2009-08-18 13:42:00,0.67055,0.67065,0.67055,0.67055,184900000.0
2009-08-18 13:43:00,0.6706,0.6709,0.67055,0.67085,106700000.0
2009-08-18 13:44:00,0.6708,0.6708,0.67065,0.67065,46600000.0
2009-08-18 13:45:00,0.67065,0.67065,0.67065,0.67065,51000000.0
2009-08-18 13:46:00,0.67065,0.67125,0.67065,0.6712,200199998.0
2009-08-18 13:47:00,0.67125,0.67145,0.6709,0.6709,164700000.0
2009-08-18 13:48:00,0.6709,0.6711,0.6707,0.67105,179399999.0
2009-08-18 13:49:00,0.67105,0.6712,0.671,0.6712,68800000.0
2009-08-18 13:50:00,0.6712,0.6712,0.6711,0.6711,72700000.0
2009-08-18 13:51:00,0.67115,0.67115,0.6711,0.6711,43800000.0
2009-08-18 13:52:00,0.6711,0.6711,0.67105,0.67105,62800000.0
2009-08-18 13:53:00,0.6711,0.6713,0.6711,0.67125,62600000.0
2009-08-18 13:54:00,0.67125,0.67145,0.67125,0.6714,94800000.0
2009-08-18 13:55:00,0.67135,0.6715,0.67135,0.6714,88600000.0
2009-08-18 13:56:00,0.6714,0.6717,0.6714,0.6716,114000000.0
2009-08-18 13:57:00,0.6716,0.6716,0.67155,0.67155,23200000.0
2009-08-18 13:58:00,0.6716,0.6716,0.6715,0.6716,38400000.0
2009-08-18 13:59:00,0.67165,0.6718,0.67155,0.6717,125600000.0
2009-08-18 14:00:00,0.67165,0.6718,0.67165,0.6717,88200000.0
2009-08-18 14:01:00,0.6717,0.67175,0.67155,0.67165,204400000.0
2009-08-18 14:02:00,0.6716,0.6717,0.67155,0.6717,26500000.0
2009-08-18 14:03:00,0.67175,0.6718,0.6716,0.6717,30200000.0
2009-08-18 14:04:00,0.6717,0.6717,0.67165,0.67165,10400000.0
2009-08-18 14:05:00,0.67165,0.67165,0.6716,0.67165,30500000.0
2009-08-18 14:06:00,0.67165,0.67165,0.67155,0.6716,71900000.0
2009-08-18 14:07:00,0.6716,0.6716,0.67155,0.67155,35000000.0
2009-08-18 14:08:00,0.67155,0.67155,0.67155,0.67155,53900000.0
2009-08-18 14:09:00,0.67155,0.67175,0.67155,0.6716,55800000.0
2009-08-18 14:10:00,0.6715,0.6718,0.6715,0.67175,51100000.0
2009-08-18 14:11:00,0.67175,0.6723,0.67175,0.6722,93600000.0
2009-08-18 14:12:00,0.6721,0.6722,0.6721,0.6721,19300000.0
2009-08-18 14:13:00,0.6721,0.6722,0.6719,0.672,65800000.0
2009-08-18 14:14:00,0.6719,0.6719,0.6718,0.6718,171900000.0
2009-08-18 14:15:00,0.6718,0.67195,0.6717,0.67195,64500000.0
2009-08-18 14:16:00,0.67195,0.67195,0.67195,0.67195,26000000.0
2009-08-18 14:17:00,0.67195,0.67195,0.67165,0.6717,97700000.0
2009-08-18 14:18:00,0.6717,0.6717,0.6715,0.6715,77700000.0
2009-08-18 14:19:00,0.6715,0.67155,0.6715,0.6715,87500000.0
2009-08-18 14:20:00,0.6715,0.67155,0.67125,0.6713,122500001.0
2009-08-18 14:21:00,0.6713,0.67155,0.6713,0.67155,48200000.0
2009-08-18 14:22:00,0.6715,0.6716,0.6715,0.6716,19700000.0
2009-08-18 14:23:00,0.6716,0.6717,0.6716,0.6717,9000000.0
2009-08-18 14:24:00,0.6717,0.6717,0.6715,0.6715,29400000.0
2009-08-18 14:25:00,0.6715,0.6717,0.6715,0.6716,149600000.0
2009-08-18 14:26:00,0.6716,0.6717,0.6715,0.67165,35600000.0
2009-08-18 14:27:00,0.6717,0.6717,0.6716,0.6717,61800000.0
2009-08-18 14:28:00,0.6717,0.6727,0.6717,0.6726,141900000.0
2009-08-18 14:29:00,0.6726,0.6726,0.672,0.672,34500000.0
2009-08-18 14:30:00,0.6713,0.6718,0.6704,0.67065,121600000.0
2009-08-18 14:31:00,0.6706,0.67075,0.6703,0.6703,170600000.0
2009-08-18 14:32:00,0.6703,0.6711,0.67025,0.6711,220600000.0
2009-08-18 14:33:00,0.6713,0.6716,0.6712,0.6715,128100000.0
2009-08-18 14:34:00,0.6715,0.67155,0.67115,0.6713,100700000.0
2009-08-18 14:35:00,0.6713,0.6713,0.67095,0.67095,269800000.0
2009-08-18 14:36:00,0.67095,0.671,0.6704,0.6709,248600000.0
2009-08-18 14:37:00,0.67095,0.67175,0.6708,0.67145,266300000.0
2009-08-18 14:38:00,0.6715,0.6722,0.6714,0.67145,259800000.0
2009-08-18 14:39:00,0.6714,0.6716,0.67125,0.67155,129800000.0
2009-08-18 14:40:00,0.67165,0.67235,0.67165,0.6722,213500000.0
2009-08-18 14:41:00,0.6722,0.673,0.67215,0.67285,185100000.0
2009-08-18 14:42:00,0.67285,0.6731,0.67265,0.67265,130100000.0
2009-08-18 14:43:00,0.6727,0.6729,0.6727,0.6728,82800000.0
2009-08-18 14:44:00,0.67285,0.67325,0.67285,0.67325,114600000.0
2009-08-18 14:45:00,0.67325,0.6734,0.6731,0.6734,88000000.0
2009-08-18 14:46:00,0.6734,0.6734,0.6726,0.6726,86000000.0
2009-08-18 14:47:00,0.6726,0.67295,0.6726,0.67295,44000000.0
2009-08-18 14:48:00,0.6729,0.673,0.6729,0.673,188400000.0
2009-08-18 14:49:00,0.673,0.673,0.6727,0.67285,86500000.0
2009-08-18 14:50:00,0.67285,0.67285,0.6726,0.6726,169700000.0
2009-08-18 14:51:00,0.6726,0.67295,0.6726,0.67265,135900000.0
2009-08-18 14:52:00,0.67265,0.6727,0.67255,0.67265,106600000.0
2009-08-18 14:53:00,0.6726,0.6727,0.6723,0.6727,120500000.0
2009-08-18 14:54:00,0.6728,0.6729,0.6727,0.6727,94900000.0
2009-08-18 14:55:00,0.67265,0.67265,0.6722,0.6722,127000000.0
2009-08-18 14:56:00,0.67215,0.6722,0.6717,0.6719,188500000.0
2009-08-18 14:57:00,0.6719,0.672,0.6715,0.67165,256600000.0
2009-08-18 14:58:00,0.67165,0.67165,0.6715,0.6715,118400000.0
2009-08-18 14:59:00,0.6715,0.6716,0.67145,0.67155,172000000.0
2009-08-18 15:00:00,0.67155,0.67175,0.6712,0.67165,142600000.0
2009-08-18 15:01:00,0.67165,0.67175,0.6716,0.67165,45600000.0
2009-08-18 15:02:00,0.6717,0.6721,0.67165,0.672,138600000.0
2009-08-18 15:03:00,0.672,0.6721,0.67195,0.67205,155800000.0
2009-08-18 15:04:00,0.67205,0.67205,0.6714,0.6714,178400000.0
2009-08-18 15:05:00,0.6714,0.67175,0.6713,0.6713,82000000.0
2009-08-18 15:06:00,0.67125,0.6715,0.67105,0.6712,128600000.0
2009-08-18 15:07:00,0.6712,0.6714,0.67105,0.67115,78700000.0
2009-08-18 15:08:00,0.6712,0.6714,0.67115,0.6713,144800000.0
2009-08-18 15:09:00,0.6713,0.6716,0.6712,0.6714,143200000.0
2009-08-18 15:10:00,0.6713,0.6719,0.6712,0.6715,128100000.0
2009-08-18 15:11:00,0.67145,0.6715,0.6713,0.6715,66800000.0
2009-08-18 15:12:00,0.6715,0.67175,0.6714,0.67175,58700000.0
2009-08-18 15:13:00,0.67175,0.67185,0.67155,0.67155,102100000.0
2009-08-18 15:14:00,0.67155,0.67155,0.6713,0.67135,238600000.0
2009-08-18 15:15:00,0.67135,0.67135,0.67115,0.67125,86800000.0
2009-08-18 15:16:00,0.6712,0.6712,0.6712,0.6712,126800000.0
2009-08-18 15:17:00,0.6712,0.6713,0.67115,0.67125,164500000.0
2009-08-18 15:18:00,0.67125,0.6713,0.6712,0.6713,56500000.0
2009-08-18 15:19:00,0.6713,0.6714,0.6713,0.6713,45500000.0
2009-08-18 15:20:00,0.67125,0.67125,0.67105,0.67115,143200000.0
2009-08-18 15:21:00,0.67115,0.67115,0.67105,0.67105,114800000.0
2009-08-18 15:22:00,0.67105,0.6711,0.67085,0.6711,64400000.0
2009-08-18 15:23:00,0.6711,0.67145,0.671,0.6711,192900000.0
2009-08-18 15:24:00,0.6711,0.6712,0.67105,0.6712,200800000.0
2009-08-18 15:25:00,0.67125,0.67135,0.67095,0.6711,236000000.0
2009-08-18 15:26:00,0.6711,0.6712,0.671,0.67115,115200000.0
2009-08-18 15:27:00,0.67115,0.6712,0.67115,0.67115,67000000.0
2009-08-18 15:28:00,0.6711,0.67125,0.67105,0.6712,88900000.0
2009-08-18 15:29:00,0.67115,0.67155,0.67115,0.67155,127499999.0
2009-08-18 15:30:00,0.67155,0.67165,0.67145,0.6715,198300000.0
2009-08-18 15:31:00,0.6715,0.6716,0.6713,0.6715,147700000.0
2009-08-18 15:32:00,0.6715,0.6718,0.6715,0.6718,61800000.0
2009-08-18 15:33:00,0.6718,0.6722,0.6718,0.67195,102800000.0
2009-08-18 15:34:00,0.672,0.6721,0.6717,0.67185,91900000.0
2009-08-18 15:35:00,0.67185,0.6721,0.67165,0.6721,106400001.0
2009-08-18 15:36:00,0.6721,0.67215,0.672,0.672,37600000.0
2009-08-18 15:37:00,0.672,0.672,0.67155,0.67155,138000001.0
2009-08-18 15:38:00,0.67155,0.67195,0.67155,0.6718,209699999.0
2009-08-18 15:39:00,0.6718,0.67195,0.67155,0.6719,198800000.0
2009-08-18 15:40:00,0.6719,0.67205,0.67185,0.67185,173300002.0
2009-08-18 15:41:00,0.6719,0.6719,0.67155,0.67155,137700000.0
2009-08-18 15:42:00,0.6715,0.6716,0.67145,0.67155,74500000.0
2009-08-18 15:43:00,0.67145,0.6716,0.6714,0.6714,129400000.0
2009-08-18 15:44:00,0.67135,0.6721,0.67135,0.6717,216600000.0
2009-08-18 15:45:00,0.6717,0.6717,0.67125,0.67135,107500000.0
2009-08-18 15:46:00,0.67135,0.67135,0.67115,0.67125,173000000.0
2009-08-18 15:47:00,0.67125,0.6713,0.6712,0.67125,86800000.0
2009-08-18 15:48:00,0.6712,0.6712,0.6708,0.6711,114000000.0
2009-08-18 15:49:00,0.6711,0.6711,0.67105,0.67105,122000000.0
2009-08-18 15:50:00,0.671,0.671,0.67085,0.6709,84000000.0
2009-08-18 15:51:00,0.6708,0.67095,0.67075,0.67095,59500000.0
2009-08-18 15:52:00,0.671,0.6711,0.6705,0.67055,86200000.0
2009-08-18 15:53:00,0.67055,0.671,0.6705,0.67095,235500000.0
2009-08-18 15:54:00,0.67095,0.6717,0.67085,0.6716,198800000.0
2009-08-18 15:55:00,0.6716,0.6716,0.671,0.671,118900000.0
2009-08-18 15:56:00,0.671,0.6712,0.6709,0.67105,136100000.0
2009-08-18 15:57:00,0.6711,0.67145,0.67105,0.67145,150500000.0
2009-08-18 15:58:00,0.6714,0.6714,0.6711,0.6711,150499999.0
2009-08-18 15:59:00,0.6711,0.6714,0.67105,0.67105,222000000.0
2009-08-18 16:00:00,0.6711,0.67125,0.67105,0.67115,169300000.0
2009-08-18 16:01:00,0.67115,0.6717,0.6711,0.6717,114500000.0
2009-08-18 16:02:00,0.6717,0.6717,0.6713,0.6715,70100000.0
2009-08-18 16:03:00,0.6715,0.6721,0.67135,0.6721,111900000.0
2009-08-18 16:04:00,0.6721,0.6721,0.6716,0.6716,55400000.0
2009-08-18 16:05:00,0.6717,0.6717,0.67145,0.67155,152900000.0
2009-08-18 16:06:00,0.67155,0.67215,0.67155,0.672,122800000.0
2009-08-18 16:07:00,0.672,0.6721,0.67105,0.6711,142100000.0
2009-08-18 16:08:00,0.6711,0.6715,0.6711,0.6713,122300000.0
2009-08-18 16:09:00,0.6713,0.6715,0.6713,0.67145,197099999.0
2009-08-18 16:10:00,0.67145,0.6716,0.6714,0.6715,106900000.0
2009-08-18 16:11:00,0.67155,0.67185,0.6715,0.67175,109600000.0
2009-08-18 16:12:00,0.67175,0.67185,0.6717,0.67185,31000000.0
2009-08-18 16:13:00,0.67185,0.67225,0.67185,0.67225,47600000.0
2009-08-18 16:14:00,0.67225,0.67245,0.6718,0.67185,72600000.0
2009-08-18 16:15:00,0.67185,0.6726,0.67185,0.6726,60900000.0
2009-08-18 16:16:00,0.67255,0.6736,0.67255,0.6734,118000000.0
2009-08-18 16:17:00,0.6734,0.6734,0.67275,0.67285,53800000.0
2009-08-18 16:18:00,0.67285,0.67315,0.67285,0.6731,90000000.0
2009-08-18 16:19:00,0.6731,0.6731,0.67285,0.67295,50000000.0
2009-08-18 16:20:00,0.67295,0.6737,0.67275,0.6737,110800000.0
2009-08-18 16:21:00,0.6737,0.6737,0.6732,0.67345,97000000.0
2009-08-18 16:22:00,0.67345,0.67345,0.6728,0.67285,131900000.0
2009-08-18 16:23:00,0.67285,0.6729,0.67225,0.6723,146000001.0
2009-08-18 16:24:00,0.6723,0.67245,0.67185,0.67225,170000000.0
2009-08-18 16:25:00,0.67225,0.6724,0.672,0.672,160500000.0
2009-08-18 16:26:00,0.672,0.67235,0.6719,0.6719,283900000.0
2009-08-18 16:27:00,0.6719,0.6723,0.6719,0.6721,272699995.0
2009-08-18 16:28:00,0.6721,0.67215,0.6718,0.6721,191700000.0
2009-08-18 16:29:00,0.6721,0.67215,0.6718,0.6719,180099999.0
2009-08-18 16:30:00,0.6719,0.67215,0.67165,0.67195,165600000.0
2009-08-18 16:31:00,0.67195,0.6725,0.67185,0.6723,115100000.0
2009-08-18 16:32:00,0.6722,0.6723,0.6721,0.6723,91400000.0
2009-08-18 16:33:00,0.6723,0.6727,0.6723,0.6727,152700000.0
2009-08-18 16:34:00,0.6727,0.6727,0.6725,0.6727,162000001.0
2009-08-18 16:35:00,0.6727,0.67275,0.6723,0.67245,173700000.0
2009-08-18 16:36:00,0.6725,0.6727,0.67245,0.6727,76000000.0
2009-08-18 16:37:00,0.67265,0.673,0.6723,0.67295,248300001.0
2009-08-18 16:38:00,0.673,0.67315,0.67295,0.67315,223899999.0
2009-08-18 16:39:00,0.67315,0.67325,0.6729,0.67325,141099998.0
2009-08-18 16:40:00,0.67325,0.67355,0.67325,0.6733,276499999.0
2009-08-18 16:41:00,0.6733,0.6734,0.673,0.673,243600000.0
2009-08-18 16:42:00,0.673,0.6731,0.67275,0.6728,286700003.0
2009-08-18 16:43:00,0.67275,0.67305,0.67275,0.67295,189900001.0
2009-08-18 16:44:00,0.67295,0.6734,0.6729,0.6733,184400000.0
2009-08-18 16:45:00,0.6735,0.67365,0.6731,0.6733,235499998.0
2009-08-18 16:46:00,0.6733,0.67335,0.67305,0.67315,188299999.0
2009-08-18 16:47:00,0.6731,0.6733,0.6731,0.6732,193299998.0
2009-08-18 16:48:00,0.6732,0.6734,0.673,0.67335,262100001.0
2009-08-18 16:49:00,0.67325,0.6734,0.67305,0.67325,164899999.0
2009-08-18 16:50:00,0.6732,0.6733,0.67315,0.67315,45300000.0
2009-08-18 16:51:00,0.6731,0.6732,0.6728,0.673,96500001.0
2009-08-18 16:52:00,0.673,0.673,0.6725,0.6726,180300000.0
2009-08-18 16:53:00,0.6726,0.6727,0.67255,0.6726,55400000.0
2009-08-18 16:54:00,0.6726,0.6727,0.6726,0.6726,17100000.0
2009-08-18 16:55:00,0.67265,0.67305,0.67255,0.673,183000000.0
2009-08-18 16:56:00,0.67295,0.673,0.6728,0.67285,110500000.0
2009-08-18 16:57:00,0.67285,0.6729,0.6727,0.67275,80700000.0
2009-08-18 16:58:00,0.67275,0.67285,0.67275,0.67285,64900000.0
2009-08-18 16:59:00,0.67285,0.67325,0.6725,0.67325,217700000.0
2009-08-18 17:00:00,0.6733,0.67335,0.67305,0.6731,194700000.0
2009-08-18 17:01:00,0.67305,0.6733,0.6729,0.67325,86200000.0
2009-08-18 17:02:00,0.67335,0.67355,0.67335,0.67355,85000000.0
2009-08-18 17:03:00,0.6735,0.6735,0.6733,0.6734,49100000.0
2009-08-18 17:04:00,0.6734,0.6734,0.6734,0.6734,22400000.0
2009-08-18 17:05:00,0.67345,0.67345,0.6734,0.6734,54100000.0
2009-08-18 17:06:00,0.6734,0.67345,0.67335,0.67335,71100000.0
2009-08-18 17:07:00,0.67345,0.67345,0.6729,0.673,144300000.0
2009-08-18 17:08:00,0.67305,0.6732,0.67305,0.67305,19800000.0
2009-08-18 17:09:00,0.67305,0.67345,0.67305,0.67345,17800000.0
2009-08-18 17:10:00,0.67345,0.67425,0.67345,0.67405,271800000.0
2009-08-18 17:11:00,0.67395,0.67435,0.6739,0.6741,156800000.0
2009-08-18 17:12:00,0.6741,0.6743,0.6739,0.6742,107500000.0
2009-08-18 17:13:00,0.6742,0.67425,0.67395,0.67405,154300001.0
2009-08-18 17:14:00,0.674,0.6742,0.67395,0.6742,73900000.0
2009-08-18 17:15:00,0.6742,0.6745,0.6742,0.6745,105300000.0
2009-08-18 17:16:00,0.6745,0.6745,0.6743,0.6743,20000000.0
2009-08-18 17:17:00,0.67435,0.6744,0.6743,0.6743,131300000.0
2009-08-18 17:18:00,0.6743,0.6743,0.6734,0.67355,197500000.0
2009-08-18 17:19:00,0.6736,0.67405,0.6736,0.67405,162200000.0
2009-08-18 17:20:00,0.6741,0.67425,0.6739,0.6739,119500001.0
2009-08-18 17:21:00,0.6739,0.6741,0.67345,0.67405,144600000.0
2009-08-18 17:22:00,0.674,0.6742,0.67375,0.67415,210900000.0
2009-08-18 17:23:00,0.67415,0.6742,0.674,0.67415,67200000.0
2009-08-18 17:24:00,0.6741,0.67425,0.6741,0.6742,102100000.0
2009-08-18 17:25:00,0.6744,0.6745,0.6742,0.6745,145599999.0
2009-08-18 17:26:00,0.67455,0.67465,0.67455,0.67465,154100000.0
2009-08-18 17:27:00,0.6746,0.6751,0.6746,0.675,285700001.0
2009-08-18 17:28:00,0.675,0.675,0.67465,0.6747,176000000.0
2009-08-18 17:29:00,0.6747,0.67485,0.6747,0.6748,202600000.0
2009-08-18 17:30:00,0.6748,0.67505,0.6748,0.67485,183900000.0
2009-08-18 17:31:00,0.67485,0.6757,0.6748,0.6757,183800001.0
2009-08-18 17:32:00,0.6757,0.67575,0.6754,0.6754,231699999.0
2009-08-18 17:33:00,0.67535,0.6755,0.67535,0.6755,220299999.0
2009-08-18 17:34:00,0.6755,0.6756,0.6755,0.67555,117400000.0
2009-08-18 17:35:00,0.67555,0.6756,0.6755,0.6755,74199999.0
2009-08-18 17:36:00,0.67565,0.67565,0.6754,0.6755,165000000.0
2009-08-18 17:37:00,0.6755,0.6755,0.67525,0.67535,238600000.0
2009-08-18 17:38:00,0.6753,0.6753,0.675,0.6753,286000000.0
2009-08-18 17:39:00,0.6753,0.67545,0.67525,0.6753,337199999.0
2009-08-18 17:40:00,0.6753,0.6753,0.6748,0.6749,174000000.0
2009-08-18 17:41:00,0.6749,0.67495,0.6747,0.67485,148799999.0
2009-08-18 17:42:00,0.6748,0.67485,0.67455,0.67455,58700000.0
2009-08-18 17:43:00,0.6746,0.67475,0.67455,0.67455,128300000.0
2009-08-18 17:44:00,0.67455,0.67485,0.67455,0.6747,193000000.0
2009-08-18 17:45:00,0.67465,0.6747,0.67465,0.67465,113700000.0
2009-08-18 17:46:00,0.67465,0.67485,0.67465,0.6748,138800000.0
2009-08-18 17:47:00,0.6748,0.675,0.6748,0.675,87999999.0
2009-08-18 17:48:00,0.67495,0.67505,0.6746,0.675,234600000.0
2009-08-18 17:49:00,0.6751,0.67515,0.6745,0.6745,142399999.0
2009-08-18 17:50:00,0.6745,0.6747,0.67435,0.67465,145500001.0
2009-08-18 17:51:00,0.67465,0.67465,0.67455,0.67455,58600000.0
2009-08-18 17:52:00,0.67455,0.6746,0.67435,0.67435,69600000.0
2009-08-18 17:53:00,0.6743,0.67435,0.6742,0.6742,108000000.0
2009-08-18 17:54:00,0.6742,0.6742,0.6739,0.6739,101200000.0
2009-08-18 17:55:00,0.6739,0.6741,0.67385,0.67405,160800000.0
2009-08-18 17:56:00,0.67405,0.6741,0.67395,0.6741,219799998.0
2009-08-18 17:57:00,0.6741,0.6742,0.6741,0.6741,145800000.0
2009-08-18 17:58:00,0.6742,0.67445,0.6742,0.6743,188800000.0
2009-08-18 17:59:00,0.6743,0.67435,0.6742,0.6743,31800000.0
2009-08-18 18:00:00,0.6743,0.6743,0.6742,0.67425,103200000.0
2009-08-18 18:01:00,0.67425,0.67435,0.67425,0.6743,65600000.0
2009-08-18 18:02:00,0.6743,0.67475,0.6742,0.67465,157900000.0
2009-08-18 18:03:00,0.6747,0.6747,0.6746,0.6746,67900000.0
2009-08-18 18:04:00,0.6746,0.67495,0.6746,0.67495,111300000.0
2009-08-18 18:05:00,0.67495,0.675,0.6747,0.67495,182800000.0
2009-08-18 18:06:00,0.675,0.675,0.67485,0.675,110800000.0
2009-08-18 18:07:00,0.675,0.67525,0.67495,0.675,145200000.0
2009-08-18 18:08:00,0.675,0.67505,0.67465,0.67465,117900000.0
2009-08-18 18:09:00,0.6747,0.6747,0.6743,0.6743,95500000.0
2009-08-18 18:10:00,0.6743,0.6744,0.6743,0.6744,113400000.0
2009-08-18 18:11:00,0.6744,0.6746,0.6744,0.67455,78200000.0
2009-08-18 18:12:00,0.6745,0.6745,0.67445,0.67445,55000000.0
2009-08-18 18:13:00,0.67445,0.67445,0.6744,0.67445,101100000.0
2009-08-18 18:14:00,0.67445,0.67445,0.67445,0.67445,36000000.0
2009-08-18 18:15:00,0.67445,0.67445,0.6744,0.6744,96800000.0
2009-08-18 18:16:00,0.6744,0.67445,0.6744,0.67445,179200000.0
2009-08-18 18:17:00,0.67445,0.6745,0.67445,0.6745,80000000.0
2009-08-18 18:18:00,0.67455,0.67455,0.6742,0.6742,85400000.0
2009-08-18 18:19:00,0.67425,0.67435,0.6741,0.67425,83800000.0
2009-08-18 18:20:00,0.67425,0.6743,0.6742,0.6742,86000000.0
2009-08-18 18:21:00,0.6742,0.6743,0.6742,0.6743,84800000.0
2009-08-18 18:22:00,0.6743,0.6743,0.6741,0.6741,64500000.0
2009-08-18 18:23:00,0.6741,0.6741,0.6741,0.6741,45900000.0
2009-08-18 18:24:00,0.6741,0.6742,0.6741,0.6742,46500000.0
2009-08-18 18:25:00,0.6742,0.6742,0.67375,0.6738,85100000.0
2009-08-18 18:26:00,0.6738,0.6738,0.67375,0.67375,33200000.0
2009-08-18 18:27:00,0.67375,0.6738,0.6737,0.67375,100400000.0
2009-08-18 18:28:00,0.67375,0.67375,0.6737,0.67375,100000000.0
2009-08-18 18:29:00,0.67375,0.67375,0.6735,0.6735,197900000.0
2009-08-18 18:30:00,0.67355,0.6738,0.67355,0.6737,36800000.0
2009-08-18 18:31:00,0.6737,0.67375,0.6737,0.6737,74100000.0
2009-08-18 18:32:00,0.6737,0.6737,0.67355,0.67355,48300000.0
2009-08-18 18:33:00,0.67355,0.67355,0.67345,0.67345,15300000.0
2009-08-18 18:34:00,0.6734,0.6734,0.6733,0.6733,94100000.0
2009-08-18 18:35:00,0.6733,0.67355,0.6733,0.67355,49600000.0
2009-08-18 18:36:00,0.67355,0.6736,0.67355,0.6736,58500000.0
2009-08-18 18:37:00,0.6736,0.6738,0.6736,0.6738,86700000.0
2009-08-18 18:38:00,0.67346,0.67368,0.67336,0.67348,75000000.0
2009-08-18 18:39:00,0.6738,0.6738,0.6736,0.6736,112200000.0
2009-08-18 18:40:00,0.6736,0.67365,0.67345,0.6735,67500000.0
2009-08-18 18:41:00,0.6735,0.6736,0.6733,0.6736,92600000.0
2009-08-18 18:42:00,0.6736,0.67365,0.6736,0.67365,205300000.0
2009-08-18 18:43:00,0.67365,0.67365,0.67365,0.67365,7000000.0
2009-08-18 18:44:00,0.6737,0.6739,0.6737,0.6738,79000000.0
2009-08-18 18:45:00,0.6738,0.67385,0.6737,0.67375,136700000.0
2009-08-18 18:46:00,0.67375,0.67375,0.67365,0.67365,72900000.0
2009-08-18 18:47:00,0.67365,0.67365,0.67365,0.67365,26500000.0
2009-08-18 18:48:00,0.67365,0.67365,0.67365,0.67365,31000000.0
2009-08-18 18:49:00,0.67365,0.67365,0.67365,0.67365,48200000.0
2009-08-18 18:50:00,0.67365,0.6737,0.6736,0.6737,119100000.0
2009-08-18 18:51:00,0.6737,0.6737,0.6736,0.6736,59500000.0
2009-08-18 18:52:00,0.6736,0.6736,0.6736,0.6736,193100000.0
2009-08-18 18:53:00,0.6736,0.6736,0.6736,0.6736,155700000.0
2009-08-18 18:54:00,0.6736,0.6736,0.6736,0.6736,199400000.0
2009-08-18 18:55:00,0.6736,0.67365,0.6736,0.6736,169799999.0
2009-08-18 18:56:00,0.6736,0.6736,0.6736,0.6736,109200000.0
2009-08-18 18:57:00,0.6736,0.6736,0.6736,0.6736,16200000.0
2009-08-18 18:58:00,0.6736,0.6736,0.6736,0.6736,34400000.0
2009-08-18 18:59:00,0.67365,0.67365,0.6736,0.6736,111499999.0
2009-08-18 19:00:00,0.6736,0.6736,0.67335,0.6735,171800000.0
2009-08-18 19:01:00,0.6735,0.6735,0.6735,0.6735,148300000.0
2009-08-18 19:02:00,0.6735,0.6736,0.6735,0.6735,196100000.0
2009-08-18 19:03:00,0.6735,0.6735,0.6734,0.6734,160600000.0
2009-08-18 19:04:00,0.6734,0.67365,0.6734,0.67355,195400000.0
2009-08-18 19:05:00,0.67355,0.6736,0.67355,0.6736,99200000.0
2009-08-18 19:06:00,0.6736,0.67365,0.6736,0.67365,139600000.0
2009-08-18 19:07:00,0.67365,0.67365,0.67365,0.67365,17400000.0
2009-08-18 19:08:00,0.67365,0.67365,0.67365,0.67365,12000000.0
2009-08-18 19:09:00,0.67365,0.67365,0.67365,0.67365,36000000.0
2009-08-18 19:10:00,0.67365,0.67365,0.6736,0.67365,56300000.0
2009-08-18 19:11:00,0.67365,0.67365,0.6733,0.6733,141600001.0
2009-08-18 19:12:00,0.6733,0.67355,0.6731,0.67355,138900000.0
2009-08-18 19:13:00,0.67355,0.6736,0.6735,0.6736,175000000.0
2009-08-18 19:14:00,0.6736,0.6736,0.6735,0.6735,88300000.0
2009-08-18 19:15:00,0.6735,0.6736,0.6735,0.6736,66000000.0
2009-08-18 19:16:00,0.6736,0.6736,0.6736,0.6736,52500000.0
2009-08-18 19:17:00,0.6736,0.6736,0.67355,0.67355,53800000.0
2009-08-18 19:18:00,0.67355,0.6737,0.67315,0.67325,113800000.0
2009-08-18 19:19:00,0.67325,0.67325,0.6732,0.67325,68200000.0
2009-08-18 19:20:00,0.67325,0.67325,0.673,0.673,79400000.0
2009-08-18 19:21:00,0.673,0.6732,0.673,0.67305,73300000.0
2009-08-18 19:22:00,0.67305,0.67335,0.67305,0.6732,127600000.0
2009-08-18 19:23:00,0.6732,0.6732,0.6732,0.6732,15300000.0
2009-08-18 19:24:00,0.6732,0.6732,0.6732,0.6732,68400000.0
2009-08-18 19:25:00,0.6732,0.67325,0.67315,0.67325,113600000.0
2009-08-18 19:26:00,0.67325,0.6736,0.67325,0.6736,155400000.0
2009-08-18 19:27:00,0.6736,0.6736,0.67355,0.67355,45900000.0
2009-08-18 19:28:00,0.6736,0.6737,0.67355,0.6737,100900000.0
2009-08-18 19:29:00,0.6737,0.6737,0.6737,0.6737,15700000.0
2009-08-18 19:30:00,0.6737,0.6738,0.6737,0.6737,112100000.0
2009-08-18 19:31:00,0.67331,0.67367,0.67327,0.67356,72300000.0
2009-08-18 19:32:00,0.6737,0.6737,0.6734,0.6734,60300000.0
2009-08-18 19:33:00,0.67345,0.6735,0.67335,0.6735,93900000.0
2009-08-18 19:34:00,0.6735,0.6735,0.67335,0.67335,80700000.0
2009-08-18 19:35:00,0.67335,0.67355,0.67305,0.67305,221100000.0
2009-08-18 19:36:00,0.67305,0.67305,0.67305,0.67305,32300000.0
2009-08-18 19:37:00,0.67305,0.67315,0.6729,0.6729,84700000.0
2009-08-18 19:38:00,0.6729,0.6729,0.6725,0.6727,89500000.0
2009-08-18 19:39:00,0.6727,0.67275,0.67255,0.6726,122400000.0
2009-08-18 19:40:00,0.6726,0.6728,0.6726,0.6728,29900000.0
2009-08-18 19:41:00,0.6728,0.6731,0.6728,0.673,11000000.0
2009-08-18 19:42:00,0.673,0.673,0.6729,0.673,3000000.0
2009-08-18 19:43:00,0.673,0.6731,0.673,0.6731,5000000.0
2009-08-18 19:44:00,0.6731,0.6731,0.673,0.673,7300000.0
2009-08-18 19:45:00,0.673,0.6731,0.67295,0.6731,18500000.0
2009-08-18 19:46:00,0.67295,0.6731,0.67295,0.6731,12200000.0
2009-08-18 19:47:00,0.6731,0.6732,0.673,0.6732,10500000.0
2009-08-18 19:48:00,0.6732,0.6734,0.67315,0.6732,85800000.0
2009-08-18 19:49:00,0.6732,0.6733,0.67315,0.67315,152200000.0
2009-08-18 19:50:00,0.6732,0.6732,0.6732,0.6732,40400000.0
2009-08-18 19:51:00,0.6732,0.6735,0.6732,0.67345,91700000.0
2009-08-18 19:52:00,0.67345,0.67355,0.67345,0.6735,75600000.0
2009-08-18 19:53:00,0.6735,0.6736,0.6735,0.6736,88300000.0
2009-08-18 19:54:00,0.67355,0.6737,0.6734,0.6736,47600000.0
2009-08-18 19:55:00,0.6737,0.6737,0.67335,0.67335,4400000.0
2009-08-18 19:56:00,0.6735,0.6738,0.6735,0.6738,35400000.0
2009-08-18 19:57:00,0.6738,0.6738,0.6737,0.67375,46300000.0
2009-08-18 19:58:00,0.67375,0.674,0.6737,0.674,81600000.0
2009-08-18 19:59:00,0.674,0.67405,0.6738,0.6738,81900000.0
2009-08-18 20:00:00,0.6738,0.6739,0.6738,0.6739,88700000.0
2009-08-18 20:01:00,0.6739,0.6741,0.6739,0.67405,137200000.0
2009-08-18 20:02:00,0.67405,0.67445,0.67405,0.67425,104200000.0
2009-08-18 20:03:00,0.67425,0.67445,0.67425,0.67425,90200000.0
2009-08-18 20:04:00,0.6743,0.6744,0.6743,0.6744,26600000.0
2009-08-18 20:05:00,0.6744,0.6744,0.6741,0.6743,75100000.0
2009-08-18 20:06:00,0.6743,0.6743,0.67415,0.67415,16600000.0
2009-08-18 20:07:00,0.67415,0.67415,0.67415,0.67415,16800000.0
2009-08-18 20:08:00,0.67415,0.6743,0.67415,0.67415,45000000.0
2009-08-18 20:09:00,0.67415,0.67415,0.67415,0.67415,4400000.0
2009-08-18 20:10:00,0.67415,0.6742,0.67415,0.67415,51800000.0
2009-08-18 20:11:00,0.67415,0.6742,0.67415,0.67415,34300000.0
2009-08-18 20:12:00,0.6742,0.67445,0.6742,0.67445,66400000.0
2009-08-18 20:13:00,0.6743,0.6745,0.6743,0.67435,122400000.0
2009-08-18 20:14:00,0.67435,0.6744,0.67435,0.67435,59100000.0
2009-08-18 20:15:00,0.6743,0.6743,0.6742,0.6742,14300000.0
2009-08-18 20:16:00,0.67405,0.6743,0.67405,0.6742,61900000.0
2009-08-18 20:17:00,0.67415,0.67415,0.67405,0.6741,62700000.0
2009-08-18 20:18:00,0.67415,0.6742,0.67415,0.6742,8400000.0
2009-08-18 20:19:00,0.6742,0.6742,0.6742,0.6742,41600000.0
2009-08-18 20:20:00,0.6742,0.6742,0.6741,0.6741,33700000.0
2009-08-18 20:21:00,0.6742,0.67435,0.6742,0.6743,31000000.0
2009-08-18 20:22:00,0.67425,0.6744,0.6742,0.6743,42700000.0
2009-08-18 20:23:00,0.6743,0.6744,0.6742,0.6744,84800000.0
2009-08-18 20:24:00,0.6744,0.6744,0.6742,0.6742,68500000.0
2009-08-18 20:25:00,0.6742,0.6742,0.6742,0.6742,106300000.0
2009-08-18 20:26:00,0.6742,0.67425,0.6742,0.67425,43100000.0
2009-08-18 20:27:00,0.67425,0.6743,0.67425,0.6743,51600000.0
2009-08-18 20:28:00,0.6743,0.6746,0.6743,0.6746,244100000.0
2009-08-18 20:29:00,0.6746,0.67475,0.6746,0.67475,63400000.0
2009-08-18 20:30:00,0.6748,0.6749,0.67465,0.67465,76200000.0
2009-08-18 20:31:00,0.6746,0.6747,0.6746,0.6747,15600000.0
2009-08-18 20:32:00,0.67465,0.67475,0.67455,0.67455,20800000.0
2009-08-18 20:33:00,0.67455,0.67455,0.67445,0.67455,33600000.0
2009-08-18 20:34:00,0.67455,0.67455,0.67455,0.67455,21600000.0
2009-08-18 20:35:00,0.6744,0.6744,0.67425,0.6743,69500000.0
2009-08-18 20:36:00,0.6743,0.6745,0.67425,0.6744,51700000.0
2009-08-18 20:37:00,0.6744,0.6745,0.67425,0.67425,50500000.0
2009-08-18 20:38:00,0.6743,0.67435,0.6743,0.6743,69800000.0
2009-08-18 20:39:00,0.6743,0.6743,0.6741,0.6742,51200000.0
2009-08-18 20:40:00,0.6742,0.6744,0.6742,0.6744,131100000.0
2009-08-18 20:41:00,0.6744,0.67445,0.67435,0.6744,68600000.0
2009-08-18 20:42:00,0.6744,0.6745,0.6744,0.6744,56600000.0
2009-08-18 20:43:00,0.6744,0.6745,0.6744,0.6745,89000000.0
2009-08-18 20:44:00,0.6745,0.6745,0.6743,0.6744,137100000.0
2009-08-18 20:45:00,0.6744,0.6745,0.6744,0.6744,104300000.0
2009-08-18 20:46:00,0.6744,0.6746,0.6744,0.6746,147500000.0
2009-08-18 20:47:00,0.6746,0.6746,0.6745,0.6745,101300000.0
2009-08-18 20:48:00,0.6745,0.6745,0.6743,0.6744,119500000.0
2009-08-18 20:49:00,0.6744,0.6744,0.6744,0.6744,1000000.0
2009-08-18 20:50:00,0.6744,0.6744,0.6743,0.67435,89700000.0
2009-08-18 20:51:00,0.67435,0.67465,0.67435,0.67465,16700000.0
2009-08-18 20:52:00,0.67465,0.6747,0.67465,0.6747,13700000.0
2009-08-18 20:53:00,0.6747,0.6747,0.6747,0.6747,20400000.0
2009-08-18 20:54:00,0.6747,0.6747,0.6747,0.6747,22400000.0
2009-08-18 20:55:00,0.67475,0.67485,0.6747,0.6748,108700000.0
2009-08-18 20:56:00,0.6748,0.6748,0.67465,0.6748,57100000.0
2009-08-18 20:57:00,0.6748,0.6749,0.6748,0.6749,62000000.0
2009-08-18 20:58:00,0.6749,0.675,0.6749,0.67495,25100000.0
2009-08-18 20:59:00,0.67495,0.67495,0.6748,0.6749,72700000.0
2009-08-18 21:00:00,0.6749,0.67505,0.67485,0.67495,57600000.0
2009-08-18 21:01:00,0.67495,0.67495,0.67495,0.67495,38800000.0
2009-08-18 21:02:00,0.67495,0.67505,0.67495,0.67495,36000000.0
2009-08-18 21:03:00,0.67495,0.67495,0.6747,0.6747,77100000.0
2009-08-18 21:04:00,0.6747,0.67535,0.6747,0.6752,111900000.0
2009-08-18 21:05:00,0.6752,0.6752,0.67495,0.675,66600000.0
2009-08-18 21:06:00,0.675,0.67525,0.675,0.6752,74600000.0
2009-08-18 21:07:00,0.6752,0.6752,0.6752,0.6752,7600000.0
2009-08-18 21:08:00,0.6752,0.6752,0.67505,0.67505,55000000.0
2009-08-18 21:09:00,0.67505,0.6751,0.675,0.6751,9600000.0
2009-08-18 21:10:00,0.67505,0.6751,0.67505,0.6751,13600000.0
2009-08-18 21:11:00,0.6751,0.6755,0.6751,0.6753,100900000.0
2009-08-18 21:12:00,0.6753,0.6753,0.6753,0.6753,16300000.0
2009-08-18 21:13:00,0.6753,0.6753,0.6752,0.6752,47900000.0
2009-08-18 21:14:00,0.6752,0.6753,0.67515,0.6753,92500000.0
2009-08-18 21:15:00,0.67545,0.67555,0.67545,0.6755,39800000.0
2009-08-18 21:16:00,0.6755,0.6755,0.6755,0.6755,191700000.0
2009-08-18 21:17:00,0.6755,0.67585,0.6755,0.6758,87300000.0
2009-08-18 21:18:00,0.6759,0.676,0.67585,0.676,29800000.0
2009-08-18 21:19:00,0.676,0.676,0.6758,0.6758,9700000.0
2009-08-18 21:20:00,0.6758,0.6758,0.6756,0.6757,82700000.0
2009-08-18 21:21:00,0.6757,0.6757,0.67545,0.6755,176100000.0
2009-08-18 21:22:00,0.6755,0.6755,0.67545,0.67545,37300000.0
2009-08-18 21:23:00,0.67545,0.67545,0.67545,0.67545,5600000.0
2009-08-18 21:24:00,0.67545,0.67545,0.67545,0.67545,9600000.0
2009-08-18 21:25:00,0.6755,0.6755,0.6753,0.67535,77400000.0
2009-08-18 21:26:00,0.67535,0.67535,0.67465,0.67515,160800000.0
2009-08-18 21:27:00,0.6751,0.6751,0.6748,0.67505,215300000.0
2009-08-18 21:28:00,0.67505,0.6751,0.675,0.6751,18600000.0
2009-08-18 21:29:00,0.6751,0.67515,0.6751,0.67515,6800000.0
2009-08-18 21:30:00,0.67493,0.67528,0.67482,0.67513,15600000.0
2009-08-18 21:31:00,0.67505,0.67505,0.675,0.675,4600000.0
2009-08-18 21:32:00,0.67495,0.675,0.6749,0.67495,35000000.0
2009-08-18 21:33:00,0.675,0.675,0.675,0.675,7200000.0
2009-08-18 21:34:00,0.67455,0.67486,0.67446,0.67477,25000000.0
2009-08-18 21:35:00,0.67461,0.67495,0.67461,0.67477,26400000.0
2009-08-18 21:36:00,0.6749,0.6749,0.67485,0.6749,11800000.0
2009-08-18 21:37:00,0.67495,0.67495,0.67495,0.67495,3600000.0
2009-08-18 21:38:00,0.67495,0.67495,0.6749,0.6749,43300000.0
2009-08-18 21:39:00,0.6749,0.6749,0.6749,0.6749,52500000.0
2009-08-18 21:40:00,0.675,0.6751,0.675,0.6751,10500000.0
2009-08-18 21:41:00,0.6751,0.6754,0.6751,0.6752,30900000.0
2009-08-18 21:42:00,0.6752,0.6752,0.67475,0.6749,89000000.0
2009-08-18 21:43:00,0.6748,0.6748,0.6748,0.6748,1000000.0
2009-08-18 21:44:00,0.67485,0.67505,0.67485,0.6749,50200000.0
2009-08-18 21:45:00,0.6749,0.6749,0.67475,0.6749,41200000.0
2009-08-18 21:46:00,0.6749,0.6749,0.6749,0.6749,27200000.0
2009-08-18 21:47:00,0.67455,0.67472,0.67445,0.67472,33300000.0
2009-08-18 21:48:00,0.67466,0.67475,0.6745,0.6745,29900000.0
2009-08-18 21:49:00,0.6744,0.67491,0.6744,0.67477,65500000.0
2009-08-18 21:50:00,0.67495,0.675,0.67495,0.675,8200000.0
2009-08-18 21:51:00,0.675,0.67535,0.675,0.67535,63100000.0
2009-08-18 21:52:00,0.6753,0.67535,0.6752,0.67525,82200000.0
2009-08-18 21:53:00,0.67525,0.67545,0.6752,0.6753,123000000.0
2009-08-18 21:54:00,0.6753,0.6753,0.6751,0.6752,67600000.0
2009-08-18 21:55:00,0.6752,0.67535,0.67515,0.67535,65200000.0
2009-08-18 21:56:00,0.67535,0.67535,0.67515,0.67515,50000000.0
2009-08-18 21:57:00,0.67515,0.67515,0.6746,0.67475,72700000.0
2009-08-18 21:58:00,0.67475,0.67475,0.67425,0.6744,84500000.0
2009-08-18 21:59:00,0.6744,0.6747,0.6742,0.67455,162900000.0
2009-08-18 22:00:00,0.67455,0.67455,0.67445,0.67445,30900000.0
2009-08-18 22:01:00,0.67445,0.67445,0.67445,0.67445,28600000.0
2009-08-18 22:02:00,0.67445,0.6745,0.6744,0.6745,42400000.0
2009-08-18 22:03:00,0.6745,0.6745,0.6745,0.6745,9200000.0
2009-08-18 22:04:00,0.67445,0.67445,0.67445,0.67445,42400000.0
2009-08-18 22:05:00,0.67445,0.67445,0.67445,0.67445,10400000.0
2009-08-18 22:06:00,0.6745,0.6745,0.67445,0.67445,13400000.0
2009-08-18 22:07:00,0.6745,0.6747,0.6745,0.6746,50600000.0
2009-08-18 22:08:00,0.67413,0.6744,0.67413,0.67427,26500000.0
2009-08-18 22:09:00,0.67426,0.67436,0.6741,0.67427,43800000.0
2009-08-18 22:10:00,0.67465,0.6747,0.6746,0.6746,29600000.0
2009-08-18 22:11:00,0.6746,0.6746,0.6746,0.6746,15400000.0
2009-08-18 22:12:00,0.67465,0.6747,0.67465,0.6747,14700000.0
2009-08-18 22:13:00,0.67465,0.6747,0.6746,0.6746,20200000.0
2009-08-18 22:14:00,0.67438,0.67454,0.67425,0.67436,28600000.0
2009-08-18 22:15:00,0.67455,0.6747,0.6744,0.6747,48000000.0
2009-08-18 22:16:00,0.6747,0.67485,0.6746,0.6746,23600000.0
2009-08-18 22:17:00,0.6747,0.6747,0.6747,0.6747,1200000.0
2009-08-18 22:18:00,0.6748,0.67515,0.6747,0.6751,45400000.0
2009-08-18 22:19:00,0.6751,0.6751,0.675,0.675,15600000.0
2009-08-18 22:20:00,0.675,0.675,0.67475,0.67475,28400000.0
2009-08-18 22:21:00,0.67439,0.67472,0.67436,0.67472,13400000.0
2009-08-18 22:22:00,0.67476,0.6748,0.67453,0.67457,25600000.0
2009-08-18 22:23:00,0.67475,0.67475,0.6747,0.6747,11800000.0
2009-08-18 22:24:00,0.6747,0.6747,0.6747,0.6747,6000000.0
2009-08-18 22:25:00,0.6747,0.6747,0.6747,0.6747,14400000.0
2009-08-18 22:26:00,0.6747,0.6754,0.6747,0.6754,59200000.0
2009-08-18 22:27:00,0.6755,0.6755,0.6751,0.6752,29600000.0
2009-08-18 22:28:00,0.67487,0.67507,0.67477,0.67497,41400000.0
2009-08-18 22:29:00,0.6752,0.6752,0.6752,0.6752,6000000.0
2009-08-18 22:30:00,0.67515,0.67525,0.675,0.6752,44400000.0
2009-08-18 22:31:00,0.67515,0.67515,0.67515,0.67515,3600000.0
2009-08-18 22:32:00,0.6752,0.67525,0.675,0.675,36500000.0
2009-08-18 22:33:00,0.67495,0.6751,0.6749,0.6751,25200000.0
2009-08-18 22:34:00,0.6751,0.67555,0.6749,0.6749,139800000.0
2009-08-18 22:35:00,0.675,0.6753,0.6749,0.67495,36000000.0
2009-08-18 22:36:00,0.6748,0.67485,0.6748,0.67485,13200000.0
2009-08-18 22:37:00,0.6747,0.6747,0.67455,0.6746,41000000.0
2009-08-18 22:38:00,0.67465,0.67485,0.67465,0.67485,6800000.0
2009-08-18 22:39:00,0.67485,0.67495,0.67485,0.67495,15400000.0
2009-08-18 22:40:00,0.67485,0.67485,0.67485,0.67485,3600000.0
2009-08-18 22:41:00,0.67475,0.67475,0.67475,0.67475,3600000.0
2009-08-18 22:42:00,0.67525,0.67585,0.6752,0.67535,81200000.0
2009-08-18 22:43:00,0.6752,0.67525,0.6752,0.67525,37400000.0
2009-08-18 22:44:00,0.67483,0.67507,0.67475,0.67502,27600000.0
2009-08-18 22:45:00,0.67515,0.67522,0.67491,0.67502,64400000.0
2009-08-18 22:46:00,0.67525,0.67525,0.675,0.675,43200000.0
2009-08-18 22:47:00,0.67505,0.6752,0.67505,0.67515,24500000.0
2009-08-18 22:48:00,0.67515,0.67515,0.6748,0.67505,53600000.0
2009-08-18 22:49:00,0.67505,0.67505,0.67455,0.67475,21600000.0
2009-08-18 22:50:00,0.6748,0.6748,0.67455,0.67455,73600000.0
2009-08-18 22:51:00,0.67455,0.67455,0.67455,0.67455,3600000.0
2009-08-18 22:52:00,0.67455,0.67455,0.67455,0.67455,3600000.0
2009-08-18 22:53:00,0.67435,0.67442,0.67425,0.6744,20100000.0
2009-08-18 22:54:00,0.67442,0.67443,0.67433,0.67433,10100000.0
2009-08-18 22:55:00,0.6746,0.6746,0.6746,0.6746,4600000.0
2009-08-18 22:56:00,0.67447,0.67455,0.67445,0.67447,64800000.0
2009-08-18 22:57:00,0.6746,0.6746,0.6746,0.6746,10800000.0
2009-08-18 22:58:00,0.6746,0.67465,0.6746,0.67465,7000000.0
2009-08-18 22:59:00,0.67465,0.67465,0.67465,0.67465,2000000.0
2009-08-18 23:00:00,0.67465,0.67465,0.67465,0.67465,1000000.0
2009-08-18 23:01:00,0.67465,0.67465,0.67465,0.67465,1000000.0
2009-08-18 23:02:00,0.67465,0.67465,0.6742,0.6742,2000000.0
2009-08-18 23:03:00,0.67414,0.67417,0.67408,0.67417,117000000.0
2009-08-18 23:04:00,0.67416,0.67437,0.67407,0.67407,135299999.0
2009-08-18 23:05:00,0.67412,0.67435,0.67397,0.67397,74600000.0
2009-08-18 23:06:00,0.67415,0.67435,0.67415,0.67415,8800000.0
2009-08-18 23:07:00,0.6742,0.67425,0.6742,0.67425,8500000.0
2009-08-18 23:08:00,0.67425,0.6743,0.67425,0.6743,4400000.0
2009-08-18 23:09:00,0.67415,0.67424,0.67407,0.67411,58700000.0
2009-08-18 23:10:00,0.67425,0.6743,0.67425,0.6743,4400000.0
2009-08-18 23:11:00,0.67435,0.67455,0.67435,0.67455,13600000.0
2009-08-18 23:12:00,0.6746,0.67465,0.6746,0.67465,9800000.0
2009-08-18 23:13:00,0.6746,0.67475,0.6746,0.67475,11800000.0
2009-08-18 23:14:00,0.6747,0.6747,0.6747,0.6747,1000000.0
2009-08-18 23:15:00,0.6747,0.67475,0.67465,0.67475,29900000.0
2009-08-18 23:16:00,0.6747,0.6748,0.6747,0.67475,11800000.0
2009-08-18 23:17:00,0.6747,0.6747,0.6745,0.6745,11200000.0
2009-08-18 23:18:00,0.67429,0.67438,0.67415,0.67433,32000000.0
2009-08-18 23:19:00,0.67455,0.67455,0.67455,0.67455,19600000.0
2009-08-18 23:20:00,0.67455,0.67455,0.67425,0.67425,28000000.0
2009-08-18 23:21:00,0.67425,0.67435,0.67425,0.67435,16400000.0
2009-08-18 23:22:00,0.67435,0.67435,0.6742,0.6742,54600000.0
2009-08-18 23:23:00,0.6742,0.67425,0.67415,0.67415,19200000.0
2009-08-18 23:24:00,0.67415,0.67415,0.67415,0.67415,4400000.0
2009-08-18 23:25:00,0.67415,0.67415,0.67355,0.67365,35700000.0
2009-08-18 23:26:00,0.6736,0.6739,0.67245,0.67385,48400000.0
2009-08-18 23:27:00,0.67375,0.67425,0.67375,0.67425,41900000.0
2009-08-18 23:28:00,0.67415,0.67415,0.67405,0.67405,10800000.0
2009-08-18 23:29:00,0.67405,0.67425,0.67405,0.67425,11600000.0
2009-08-18 23:30:00,0.6742,0.67425,0.67405,0.67425,11200000.0
2009-08-18 23:31:00,0.6742,0.67425,0.67405,0.6741,13000000.0
2009-08-18 23:32:00,0.67415,0.67445,0.6741,0.67445,35200000.0
2009-08-18 23:33:00,0.67445,0.67445,0.67395,0.674,41700000.0
2009-08-18 23:34:00,0.674,0.6742,0.67385,0.67385,16600000.0
2009-08-18 23:35:00,0.6737,0.67379,0.67364,0.67366,56500000.0
2009-08-18 23:36:00,0.67366,0.67388,0.67364,0.67388,19100000.0
2009-08-18 23:37:00,0.67388,0.67388,0.67364,0.67377,32600000.0
2009-08-18 23:38:00,0.674,0.674,0.674,0.674,3600000.0
2009-08-18 23:39:00,0.6738,0.6738,0.67364,0.67364,30100000.0
2009-08-18 23:40:00,0.67371,0.67428,0.67371,0.67382,39200000.0
2009-08-18 23:41:00,0.67375,0.67391,0.67365,0.6737,50700000.0
2009-08-18 23:42:00,0.67363,0.67394,0.67354,0.67385,14300000.0
2009-08-18 23:43:00,0.67372,0.67372,0.67349,0.67355,17300000.0
2009-08-18 23:44:00,0.674,0.674,0.674,0.674,3600000.0
2009-08-18 23:45:00,0.674,0.674,0.674,0.674,3600000.0
2009-08-18 23:46:00,0.67373,0.67395,0.67363,0.6739,25100000.0
2009-08-18 23:47:00,0.67405,0.6741,0.67405,0.6741,8200000.0
2009-08-18 23:48:00,0.67415,0.67425,0.67415,0.67425,24000000.0
2009-08-18 23:49:00,0.67425,0.6743,0.67425,0.6743,18800000.0
2009-08-18 23:50:00,0.67409,0.67436,0.67402,0.67402,20200000.0
2009-08-18 23:51:00,0.67425,0.6743,0.6742,0.67425,42400000.0
2009-08-18 23:52:00,0.67425,0.67425,0.67425,0.67425,8400000.0
2009-08-18 23:53:00,0.6743,0.67435,0.67425,0.67435,13200000.0
2009-08-18 23:54:00,0.67435,0.67435,0.67435,0.67435,2000000.0
2009-08-18 23:55:00,0.67425,0.67437,0.67388,0.67401,22000000.0
2009-08-18 23:56:00,0.67435,0.6744,0.67435,0.6744,2000000.0
2009-08-18 23:57:00,0.6744,0.67445,0.6744,0.67445,8200000.0
2009-08-18 23:58:00,0.67398,0.6742,0.67394,0.674,18200000.0
2009-08-18 23:59:00,0.67445,0.67445,0.6744,0.67445,15800000.0
2009-08-19 00:00:00,0.67445,0.67445,0.6744,0.6744,7000000.0
2009-08-19 00:01:00,0.67445,0.6745,0.67445,0.6745,3500000.0
2009-08-19 00:02:00,0.67406,0.67415,0.67393,0.67393,29500000.0
2009-08-19 00:03:00,0.6745,0.6745,0.6745,0.6745,1000000.0
2009-08-19 00:04:00,0.6745,0.67455,0.67445,0.67455,30900000.0
2009-08-19 00:05:00,0.67455,0.67455,0.67455,0.67455,2500000.0
2009-08-19 00:06:00,0.67437,0.67437,0.67432,0.67434,2600000.0
2009-08-19 00:07:00,0.67455,0.67455,0.6745,0.6745,2600000.0
2009-08-19 00:08:00,0.6745,0.67455,0.6745,0.67455,9000000.0
2009-08-19 00:09:00,0.67455,0.67455,0.67445,0.67445,8400000.0
2009-08-19 00:10:00,0.67445,0.67445,0.67445,0.67445,2400000.0
2009-08-19 00:11:00,0.67424,0.67424,0.67422,0.67424,4200000.0
2009-08-19 00:12:00,0.6744,0.67445,0.6744,0.67445,4200000.0
2009-08-19 00:13:00,0.6744,0.6744,0.67395,0.67395,5600000.0
2009-08-19 00:14:00,0.67405,0.67405,0.67395,0.67405,21600000.0
2009-08-19 00:15:00,0.67405,0.67405,0.6738,0.674,80200000.0
2009-08-19 00:16:00,0.674,0.67415,0.67385,0.67385,76600000.0
2009-08-19 00:17:00,0.67395,0.6741,0.67385,0.67395,30400000.0
2009-08-19 00:18:00,0.67395,0.67395,0.67395,0.67395,4000000.0
2009-08-19 00:19:00,0.67383,0.67385,0.67383,0.67385,38200000.0
2009-08-19 00:20:00,0.674,0.674,0.67395,0.674,38200000.0
2009-08-19 00:22:00,0.67395,0.67395,0.67395,0.67395,4200000.0
2009-08-19 00:23:00,0.674,0.67405,0.6739,0.67405,11000000.0
2009-08-19 00:24:00,0.67405,0.67405,0.67405,0.67405,3100000.0
2009-08-19 00:25:00,0.67405,0.67405,0.67405,0.67405,2000000.0
2009-08-19 00:26:00,0.67385,0.67387,0.67385,0.67387,7000000.0
2009-08-19 00:27:00,0.67405,0.67415,0.67405,0.67415,7000000.0
2009-08-19 00:28:00,0.6741,0.6741,0.6741,0.6741,1000000.0
2009-08-19 00:29:00,0.6742,0.6742,0.6742,0.6742,1000000.0
2009-08-19 00:30:00,0.6741,0.6741,0.6741,0.6741,1000000.0
2009-08-19 00:31:00,0.6741,0.6741,0.6741,0.6741,1000000.0
2009-08-19 00:32:00,0.6741,0.6741,0.6741,0.6741,3800000.0
2009-08-19 00:33:00,0.6739,0.67391,0.6739,0.6739,5400000.0
2009-08-19 00:34:00,0.6741,0.67415,0.6741,0.67415,5400000.0
2009-08-19 00:35:00,0.6742,0.6746,0.6742,0.6745,34800000.0
2009-08-19 00:36:00,0.6745,0.67455,0.6745,0.67455,5000000.0
2009-08-19 00:37:00,0.6746,0.6747,0.67455,0.67455,13800000.0
2009-08-19 00:38:00,0.67455,0.67455,0.6745,0.6745,6000000.0
2009-08-19 00:39:00,0.67445,0.67445,0.67445,0.67445,4400000.0
2009-08-19 00:40:00,0.6745,0.6746,0.6745,0.6746,5800000.0
2009-08-19 00:41:00,0.6745,0.6745,0.67425,0.67445,12600000.0
2009-08-19 00:42:00,0.67435,0.67435,0.67435,0.67435,2000000.0
2009-08-19 00:43:00,0.67445,0.67445,0.6744,0.6744,12000000.0
2009-08-19 00:44:00,0.67435,0.67445,0.67435,0.67445,9000000.0
2009-08-19 00:45:00,0.67445,0.67485,0.67445,0.67465,22400000.0
2009-08-19 00:46:00,0.67455,0.67465,0.67455,0.67465,13100000.0
2009-08-19 00:47:00,0.67455,0.67455,0.67455,0.67455,9600000.0
2009-08-19 00:48:00,0.67455,0.67455,0.67455,0.67455,9600000.0
2009-08-19 00:49:00,0.67455,0.6747,0.6745,0.6745,38000000.0
2009-08-19 00:50:00,0.6745,0.6745,0.6745,0.6745,3600000.0
2009-08-19 00:51:00,0.67438,0.67438,0.67435,0.67437,3600000.0
2009-08-19 00:52:00,0.6745,0.6745,0.6745,0.6745,3600000.0
2009-08-19 00:53:00,0.67465,0.6748,0.6746,0.67465,128700000.0
2009-08-19 00:54:00,0.67465,0.67475,0.67465,0.67465,37800000.0
2009-08-19 00:55:00,0.6746,0.6746,0.6746,0.6746,1000000.0
2009-08-19 00:56:00,0.67455,0.67455,0.67455,0.67455,4400000.0
2009-08-19 00:57:00,0.6746,0.6748,0.6746,0.6748,5800000.0
2009-08-19 00:58:00,0.6748,0.67485,0.6746,0.6746,18100000.0
2009-08-19 00:59:00,0.6746,0.6746,0.6745,0.67455,12400000.0
2009-08-19 01:00:00,0.67455,0.67465,0.67455,0.6746,27600000.0
2009-08-19 01:01:00,0.67455,0.6746,0.67455,0.6746,6000000.0
2009-08-19 01:02:00,0.67445,0.67445,0.67435,0.6744,37999999.0
2009-08-19 01:03:00,0.67435,0.67435,0.67435,0.67435,9600000.0
2009-08-19 01:04:00,0.67435,0.6744,0.67435,0.6744,7000000.0
2009-08-19 01:05:00,0.67435,0.67435,0.67435,0.67435,4800000.0
2009-08-19 01:06:00,0.67435,0.67435,0.67435,0.67435,14400000.0
2009-08-19 01:07:00,0.67445,0.67455,0.67445,0.67455,10000000.0
2009-08-19 01:08:00,0.67445,0.67455,0.6744,0.67455,14600000.0
2009-08-19 01:09:00,0.67455,0.67465,0.67455,0.6746,20400000.0
2009-08-19 01:10:00,0.6746,0.67505,0.6746,0.67485,55600000.0
2009-08-19 01:11:00,0.67485,0.67485,0.67485,0.67485,2400000.0
2009-08-19 01:12:00,0.67485,0.67485,0.67465,0.67465,8600000.0
2009-08-19 01:13:00,0.67465,0.6747,0.67465,0.6747,16800000.0
2009-08-19 01:14:00,0.6747,0.6749,0.67465,0.6749,116000000.0
2009-08-19 01:15:00,0.67483,0.67483,0.67478,0.6748,62900000.0
2009-08-19 01:16:00,0.6749,0.6754,0.6749,0.67515,62900000.0
2009-08-19 01:17:00,0.67515,0.67565,0.67515,0.67525,47500000.0
2009-08-19 01:18:00,0.67525,0.6753,0.67525,0.6753,9400000.0
2009-08-19 01:19:00,0.67545,0.6755,0.6754,0.6754,16100000.0
2009-08-19 01:20:00,0.6754,0.67585,0.6754,0.67555,67200000.0
2009-08-19 01:21:00,0.6755,0.67575,0.67545,0.67545,32800000.0
2009-08-19 01:22:00,0.67545,0.67545,0.6753,0.67545,29200000.0
2009-08-19 01:23:00,0.67545,0.6755,0.67545,0.6755,14200000.0
2009-08-19 01:24:00,0.6756,0.6756,0.6755,0.6756,5770000.0
2009-08-19 01:25:00,0.6756,0.6756,0.6756,0.6756,8000000.0
2009-08-19 01:26:00,0.6756,0.6758,0.6756,0.67575,15000000.0
2009-08-19 01:27:00,0.6757,0.6757,0.6756,0.6756,15100000.0
2009-08-19 01:28:00,0.6756,0.67585,0.67555,0.67585,67800000.0
2009-08-19 01:29:00,0.67585,0.67595,0.67585,0.6759,13400000.0
2009-08-19 01:30:00,0.67585,0.67605,0.6758,0.6758,21800000.0
2009-08-19 01:31:00,0.67585,0.67595,0.6758,0.67595,28300000.0
2009-08-19 01:32:00,0.6759,0.676,0.67585,0.67585,18300000.0
2009-08-19 01:33:00,0.6759,0.6761,0.6759,0.67605,9600000.0
2009-08-19 01:34:00,0.67605,0.6761,0.6758,0.6758,21600000.0
2009-08-19 01:35:00,0.6758,0.6758,0.6758,0.6758,2000000.0
2009-08-19 01:36:00,0.67585,0.6759,0.6758,0.6758,40500000.0
2009-08-19 01:37:00,0.67585,0.67585,0.6757,0.67575,35400000.0
2009-08-19 01:38:00,0.67575,0.67575,0.6757,0.67575,36500000.0
2009-08-19 01:39:00,0.67565,0.6758,0.67565,0.6758,28900000.0
2009-08-19 01:40:00,0.6758,0.6758,0.67575,0.67575,3000000.0
2009-08-19 01:41:00,0.67575,0.67575,0.6757,0.6757,9100000.0
2009-08-19 01:42:00,0.67565,0.6757,0.67565,0.6757,11600000.0
2009-08-19 01:43:00,0.67575,0.67575,0.6757,0.6757,3000000.0
2009-08-19 01:44:00,0.6757,0.67585,0.6756,0.67575,74000000.0
2009-08-19 01:45:00,0.67575,0.6759,0.67575,0.6758,15200000.0
2009-08-19 01:46:00,0.6759,0.67615,0.67585,0.67615,78600000.0
2009-08-19 01:47:00,0.6763,0.67635,0.6762,0.6763,22500000.0
2009-08-19 01:48:00,0.67635,0.67635,0.6762,0.6762,19100000.0
2009-08-19 01:49:00,0.67625,0.6763,0.67625,0.6763,6100000.0
2009-08-19 01:50:00,0.6764,0.6767,0.6764,0.6766,35100000.0
2009-08-19 01:51:00,0.6766,0.6767,0.6766,0.6766,18700000.0
2009-08-19 01:52:00,0.6766,0.6766,0.67635,0.67655,60700000.0
2009-08-19 01:53:00,0.6766,0.67705,0.6766,0.67685,74400000.0
2009-08-19 01:54:00,0.6769,0.677,0.6769,0.6769,44200000.0
2009-08-19 01:55:00,0.6769,0.67695,0.67655,0.6767,63600000.0
2009-08-19 01:56:00,0.67665,0.67675,0.67645,0.67655,104200000.0
2009-08-19 01:57:00,0.6766,0.6766,0.67615,0.6763,55700000.0
2009-08-19 01:58:00,0.6763,0.6766,0.67615,0.67655,112500000.0
2009-08-19 01:59:00,0.67655,0.67655,0.67635,0.67635,60200000.0
2009-08-19 02:00:00,0.6763,0.67645,0.67605,0.67635,203000000.0
2009-08-19 02:01:00,0.67635,0.67635,0.6763,0.67635,32400000.0
2009-08-19 02:02:00,0.6763,0.6763,0.67605,0.67605,123000000.0
2009-08-19 02:03:00,0.6761,0.67625,0.676,0.67625,31600000.0
2009-08-19 02:04:00,0.6761,0.6761,0.6758,0.6758,106500000.0
2009-08-19 02:05:00,0.67585,0.6761,0.6756,0.6761,193500000.0
2009-08-19 02:06:00,0.6761,0.6761,0.6761,0.6761,32600000.0
2009-08-19 02:07:00,0.6761,0.6761,0.676,0.676,33500000.0
2009-08-19 02:08:00,0.676,0.67625,0.676,0.67615,37500000.0
2009-08-19 02:09:00,0.6762,0.67625,0.6762,0.6762,11000000.0
2009-08-19 02:10:00,0.6762,0.67635,0.6762,0.67635,6000000.0
2009-08-19 02:11:00,0.67635,0.67635,0.6763,0.67635,12000000.0
2009-08-19 02:12:00,0.67635,0.67655,0.67635,0.67645,93000000.0
2009-08-19 02:13:00,0.6765,0.6766,0.6764,0.6764,30700000.0
2009-08-19 02:14:00,0.6764,0.6764,0.6761,0.6761,22200000.0
2009-08-19 02:15:00,0.6761,0.6761,0.67605,0.67605,6000000.0
2009-08-19 02:16:00,0.67605,0.67615,0.67605,0.6761,12400000.0
2009-08-19 02:17:00,0.6761,0.67615,0.6757,0.6758,42500000.0
2009-08-19 02:18:00,0.6758,0.6761,0.6758,0.67595,47100000.0
2009-08-19 02:19:00,0.67595,0.6762,0.6759,0.6762,68700000.0
2009-08-19 02:20:00,0.67615,0.6763,0.67615,0.67615,5000000.0
2009-08-19 02:21:00,0.67615,0.67635,0.67615,0.67635,30500000.0
2009-08-19 02:22:00,0.67635,0.67635,0.6761,0.6761,16000000.0
2009-08-19 02:23:00,0.6761,0.67615,0.6761,0.67615,2000000.0
2009-08-19 02:24:00,0.6761,0.6762,0.6761,0.67615,17900000.0
2009-08-19 02:25:00,0.67615,0.6762,0.67575,0.6759,43400000.0
2009-08-19 02:26:00,0.6759,0.6759,0.6757,0.6757,20900000.0
2009-08-19 02:27:00,0.6757,0.67575,0.6756,0.67575,11800000.0
2009-08-19 02:28:00,0.6757,0.6757,0.6757,0.6757,2000000.0
2009-08-19 02:29:00,0.67565,0.6758,0.67565,0.6757,18200000.0
2009-08-19 02:30:00,0.67565,0.6757,0.6755,0.6755,28400000.0
2009-08-19 02:31:00,0.6755,0.67565,0.6755,0.67565,11700000.0
2009-08-19 02:32:00,0.6756,0.67565,0.67555,0.67565,18200000.0
2009-08-19 02:33:00,0.67565,0.67595,0.6756,0.6758,25500000.0
2009-08-19 02:34:00,0.6758,0.6758,0.67575,0.67575,11100000.0
2009-08-19 02:35:00,0.67565,0.67565,0.67565,0.67565,19200000.0
2009-08-19 02:36:00,0.67585,0.67585,0.67575,0.67575,9300000.0
2009-08-19 02:37:00,0.67575,0.67575,0.6757,0.6757,10500000.0
2009-08-19 02:38:00,0.67565,0.67565,0.67565,0.67565,6800000.0
2009-08-19 02:39:00,0.67565,0.6758,0.67565,0.67565,31100000.0
2009-08-19 02:40:00,0.6756,0.6756,0.6756,0.6756,10000000.0
2009-08-19 02:41:00,0.67543,0.67543,0.67541,0.67541,8400000.0
2009-08-19 02:42:00,0.6756,0.6756,0.67555,0.67555,8400000.0
2009-08-19 02:43:00,0.6755,0.6756,0.6755,0.6755,26600000.0
2009-08-19 02:44:00,0.67545,0.676,0.6754,0.6759,34600000.0
2009-08-19 02:45:00,0.6759,0.67595,0.67585,0.6759,139700000.0
2009-08-19 02:46:00,0.6759,0.676,0.6759,0.6759,77700000.0
2009-08-19 02:47:00,0.6759,0.6759,0.6759,0.6759,92400000.0
2009-08-19 02:48:00,0.6759,0.6763,0.6759,0.6763,81200000.0
2009-08-19 02:49:00,0.6763,0.6763,0.67595,0.67595,90600000.0
2009-08-19 02:50:00,0.6759,0.6759,0.67545,0.6755,41400000.0
2009-08-19 02:51:00,0.67545,0.6755,0.67545,0.6755,6000000.0
2009-08-19 02:52:00,0.6755,0.6755,0.6755,0.6755,8000000.0
2009-08-19 02:53:00,0.6755,0.6755,0.6752,0.6752,19300000.0
2009-08-19 02:54:00,0.67515,0.6752,0.675,0.675,51500000.0
2009-08-19 02:55:00,0.6749,0.67525,0.6749,0.67525,59700000.0
2009-08-19 02:56:00,0.67525,0.67535,0.6752,0.67535,23300000.0
2009-08-19 02:57:00,0.67535,0.67535,0.67515,0.67525,23500000.0
2009-08-19 02:58:00,0.67525,0.6754,0.6752,0.6754,24600000.0
2009-08-19 02:59:00,0.6754,0.6754,0.6753,0.6753,11600000.0
2009-08-19 03:00:00,0.67535,0.67535,0.6753,0.6753,6400000.0
2009-08-19 03:01:00,0.6753,0.6756,0.6753,0.6756,23100000.0
2009-08-19 03:02:00,0.6756,0.6757,0.67525,0.67525,51600000.0
2009-08-19 03:03:00,0.67535,0.6755,0.6753,0.6753,43800000.0
2009-08-19 03:04:00,0.6752,0.6752,0.6752,0.6752,6800000.0
2009-08-19 03:05:00,0.6752,0.6752,0.67515,0.67515,22000000.0
2009-08-19 03:06:00,0.6752,0.6753,0.6751,0.67515,28900000.0
2009-08-19 03:07:00,0.67515,0.6752,0.67515,0.6752,6900000.0
2009-08-19 03:08:00,0.67515,0.6752,0.6744,0.6747,98900000.0
2009-08-19 03:09:00,0.67455,0.67455,0.67415,0.6742,68800000.0
2009-08-19 03:10:00,0.6742,0.6745,0.6742,0.6744,142000000.0
2009-08-19 03:11:00,0.67435,0.67435,0.6742,0.67425,17000000.0
2009-08-19 03:12:00,0.67425,0.67425,0.67415,0.67415,6900000.0
2009-08-19 03:13:00,0.6742,0.6742,0.67365,0.67375,100900000.0
2009-08-19 03:14:00,0.67375,0.67395,0.67375,0.67375,77200000.0
2009-08-19 03:15:00,0.67375,0.6738,0.6737,0.67375,29200000.0
2009-08-19 03:16:00,0.67375,0.67385,0.67345,0.67365,159300000.0
2009-08-19 03:17:00,0.6737,0.6741,0.67365,0.67405,97700000.0
2009-08-19 03:18:00,0.67395,0.67395,0.6736,0.67365,131800000.0
2009-08-19 03:19:00,0.67365,0.67365,0.67365,0.67365,24000000.0
2009-08-19 03:20:00,0.67365,0.67375,0.6736,0.67375,30600000.0
2009-08-19 03:21:00,0.67375,0.6738,0.67375,0.6738,7100000.0
2009-08-19 03:22:00,0.67385,0.6741,0.67385,0.6741,20000000.0
2009-08-19 03:23:00,0.67405,0.67435,0.674,0.67415,86600000.0
2009-08-19 03:24:00,0.67415,0.6742,0.67405,0.67415,11500000.0
2009-08-19 03:25:00,0.67415,0.67415,0.6741,0.6741,4400000.0
2009-08-19 03:26:00,0.6741,0.6746,0.6741,0.67455,52700000.0
2009-08-19 03:27:00,0.67455,0.6747,0.67455,0.6747,25900000.0
2009-08-19 03:28:00,0.6747,0.67475,0.67465,0.67475,10000000.0
2009-08-19 03:29:00,0.67475,0.675,0.67465,0.67485,54300000.0
2009-08-19 03:30:00,0.67485,0.67485,0.6746,0.6746,13000000.0
2009-08-19 03:31:00,0.6746,0.67465,0.67455,0.67455,39500000.0
2009-08-19 03:32:00,0.67465,0.67465,0.6745,0.67455,86900000.0
2009-08-19 03:33:00,0.67455,0.67485,0.6745,0.67465,61600000.0
2009-08-19 03:34:00,0.67465,0.67525,0.67455,0.67515,162400000.0
2009-08-19 03:35:00,0.67515,0.67545,0.67515,0.6753,96000000.0
2009-08-19 03:36:00,0.6753,0.6754,0.6753,0.6753,41400000.0
2009-08-19 03:37:00,0.67525,0.6753,0.67515,0.6752,74700000.0
2009-08-19 03:38:00,0.67525,0.6753,0.67485,0.67495,151200000.0
2009-08-19 03:39:00,0.67495,0.67495,0.6749,0.6749,34200000.0
2009-08-19 03:40:00,0.67485,0.67485,0.67485,0.67485,8300000.0
2009-08-19 03:41:00,0.67485,0.67485,0.6746,0.6746,39000000.0
2009-08-19 03:42:00,0.6746,0.6746,0.6746,0.6746,1000000.0
2009-08-19 03:43:00,0.6746,0.6746,0.67455,0.67455,30700000.0
2009-08-19 03:44:00,0.6746,0.6746,0.6744,0.6744,30900000.0
2009-08-19 03:45:00,0.6744,0.6744,0.6741,0.6741,20700000.0
2009-08-19 03:46:00,0.6741,0.6741,0.67365,0.67395,178800000.0
2009-08-19 03:47:00,0.6739,0.67405,0.67375,0.6739,103600000.0
2009-08-19 03:48:00,0.6739,0.67425,0.6739,0.67425,106000000.0
2009-08-19 03:49:00,0.67435,0.67465,0.67435,0.67465,110500000.0
2009-08-19 03:50:00,0.67455,0.67465,0.67445,0.6745,129700000.0
2009-08-19 03:51:00,0.6745,0.6745,0.67415,0.67415,169700000.0
2009-08-19 03:52:00,0.67415,0.67415,0.674,0.674,31700000.0
2009-08-19 03:53:00,0.67405,0.6742,0.67405,0.6741,88100000.0
2009-08-19 03:54:00,0.67405,0.67405,0.67385,0.67385,24900000.0
2009-08-19 03:55:00,0.6739,0.67425,0.67385,0.67425,70700000.0
2009-08-19 03:56:00,0.6742,0.6742,0.67405,0.6741,159700000.0
2009-08-19 03:57:00,0.6741,0.6742,0.6741,0.6742,11100000.0
2009-08-19 03:58:00,0.6742,0.6742,0.67415,0.67415,9400000.0
2009-08-19 03:59:00,0.6742,0.6743,0.6742,0.67425,9500000.0
2009-08-19 04:00:00,0.67425,0.6743,0.67425,0.6743,39800000.0
2009-08-19 04:01:00,0.6743,0.6743,0.67425,0.6743,14100000.0
2009-08-19 04:02:00,0.6745,0.67455,0.6742,0.67455,43400000.0
2009-08-19 04:03:00,0.6744,0.67445,0.67425,0.67445,70700000.0
2009-08-19 04:04:00,0.67445,0.67465,0.67435,0.6746,167600000.0
2009-08-19 04:05:00,0.67455,0.6748,0.67455,0.67475,96400000.0
2009-08-19 04:06:00,0.67475,0.67475,0.6746,0.6746,10600000.0
2009-08-19 04:07:00,0.67465,0.6747,0.67465,0.6747,4000000.0
2009-08-19 04:08:00,0.6747,0.6747,0.67465,0.67465,12500000.0
2009-08-19 04:09:00,0.67475,0.67475,0.67465,0.6747,15600000.0
2009-08-19 04:10:00,0.6747,0.6747,0.6747,0.6747,3000000.0
2009-08-19 04:11:00,0.6747,0.6747,0.67465,0.67465,7000000.0
2009-08-19 04:12:00,0.67465,0.67465,0.67465,0.67465,1000000.0
2009-08-19 04:13:00,0.67465,0.6747,0.6746,0.6746,21900000.0
2009-08-19 04:14:00,0.6746,0.6747,0.6746,0.6747,22900000.0
2009-08-19 04:15:00,0.67465,0.6753,0.67465,0.67495,36700000.0
2009-08-19 04:16:00,0.67495,0.6753,0.67495,0.675,106000000.0
2009-08-19 04:17:00,0.675,0.675,0.67495,0.67495,5000000.0
2009-08-19 04:18:00,0.6749,0.6749,0.67465,0.67465,131600000.0
2009-08-19 04:19:00,0.67455,0.6749,0.6745,0.6746,66100000.0
2009-08-19 04:20:00,0.6746,0.6747,0.6746,0.6747,81100000.0
2009-08-19 04:21:00,0.6747,0.67475,0.67465,0.67475,37900000.0
2009-08-19 04:22:00,0.67475,0.67475,0.6747,0.6747,8000000.0
2009-08-19 04:23:00,0.67475,0.6748,0.67475,0.6748,6000000.0
2009-08-19 04:24:00,0.6748,0.6748,0.6748,0.6748,1000000.0
2009-08-19 04:25:00,0.6748,0.675,0.67475,0.67475,128800000.0
2009-08-19 04:26:00,0.6748,0.6748,0.67475,0.6748,15100000.0
2009-08-19 04:27:00,0.6749,0.6749,0.6749,0.6749,4000000.0
2009-08-19 04:28:00,0.6749,0.6749,0.67465,0.67465,40100000.0
2009-08-19 04:29:00,0.67465,0.67475,0.67465,0.67475,14900000.0
2009-08-19 04:30:00,0.67475,0.67475,0.67465,0.67475,23500000.0
2009-08-19 04:31:00,0.6747,0.6747,0.6747,0.6747,14100000.0
2009-08-19 04:32:00,0.6747,0.6747,0.67465,0.6747,12100000.0
2009-08-19 04:33:00,0.67465,0.67465,0.67465,0.67465,34000000.0
2009-08-19 04:34:00,0.6747,0.6747,0.6747,0.6747,2000000.0
2009-08-19 04:35:00,0.67462,0.67462,0.67458,0.67458,5400000.0
2009-08-19 04:36:00,0.67475,0.6749,0.6747,0.6749,15500000.0
2009-08-19 04:37:00,0.6749,0.6749,0.6749,0.6749,1000000.0
2009-08-19 04:38:00,0.6748,0.6748,0.67475,0.67475,15300000.0
2009-08-19 04:39:00,0.67475,0.67475,0.6746,0.6747,101600000.0
2009-08-19 04:40:00,0.6747,0.6748,0.67465,0.67465,58900000.0
2009-08-19 04:41:00,0.67465,0.6748,0.6746,0.67465,169600000.0
2009-08-19 04:42:00,0.6746,0.67485,0.6746,0.67485,157700000.0
2009-08-19 04:43:00,0.67485,0.67485,0.67465,0.6748,30400000.0
2009-08-19 04:44:00,0.67475,0.67475,0.67475,0.67475,4800000.0
2009-08-19 04:45:00,0.67475,0.67475,0.67445,0.67445,41300000.0
2009-08-19 04:46:00,0.67445,0.67445,0.6743,0.6743,31300000.0
2009-08-19 04:47:00,0.6743,0.67435,0.67415,0.67415,79600000.0
2009-08-19 04:48:00,0.67415,0.67415,0.67415,0.67415,19400000.0
2009-08-19 04:49:00,0.67415,0.67425,0.67415,0.67415,38700000.0
2009-08-19 04:50:00,0.6742,0.67425,0.6742,0.67425,19900000.0
2009-08-19 04:51:00,0.6742,0.67465,0.6742,0.6745,96300000.0
2009-08-19 04:52:00,0.6745,0.6747,0.6745,0.67455,73400000.0
2009-08-19 04:53:00,0.6746,0.6746,0.67455,0.67455,5100000.0
2009-08-19 04:54:00,0.6746,0.6747,0.6745,0.6746,76200000.0
2009-08-19 04:55:00,0.6747,0.6748,0.67465,0.67475,41400000.0
2009-08-19 04:56:00,0.6747,0.6748,0.67465,0.67465,33600000.0
2009-08-19 04:57:00,0.67465,0.67485,0.67465,0.67475,48200000.0
2009-08-19 04:58:00,0.67475,0.67495,0.67475,0.6748,34600000.0
2009-08-19 04:59:00,0.67475,0.67475,0.6747,0.6747,38000000.0
2009-08-19 05:00:00,0.6745,0.6745,0.6745,0.6745,5000000.0
2009-08-19 05:01:00,0.67452,0.67455,0.67452,0.67452,8500000.0
2009-08-19 05:02:00,0.6747,0.67485,0.67465,0.6747,90900000.0
2009-08-19 05:03:00,0.6747,0.6747,0.67445,0.6745,68100000.0
2009-08-19 05:04:00,0.67455,0.67455,0.67425,0.6743,20200000.0
2009-08-19 05:05:00,0.6743,0.6743,0.67425,0.6743,34100000.0
2009-08-19 05:06:00,0.6743,0.6743,0.67415,0.6742,29300000.0
2009-08-19 05:07:00,0.6741,0.6745,0.6741,0.67445,43200000.0
2009-08-19 05:08:00,0.6744,0.6744,0.67425,0.67435,55200000.0
2009-08-19 05:09:00,0.6744,0.6745,0.6744,0.6745,79600000.0
2009-08-19 05:10:00,0.6745,0.67455,0.67435,0.67445,75600000.0
2009-08-19 05:11:00,0.67455,0.67455,0.67455,0.67455,2000000.0
2009-08-19 05:12:00,0.6745,0.6745,0.67445,0.67445,14300000.0
2009-08-19 05:13:00,0.67445,0.6745,0.67445,0.67445,13900000.0
2009-08-19 05:14:00,0.67445,0.67445,0.67445,0.67445,2400000.0
2009-08-19 05:15:00,0.6744,0.67455,0.6744,0.67455,46700000.0
2009-08-19 05:16:00,0.6745,0.67455,0.6745,0.6745,28400000.0
2009-08-19 05:17:00,0.67437,0.67437,0.67413,0.67418,83000000.0
2009-08-19 05:18:00,0.6745,0.6745,0.67445,0.67445,30500000.0
2009-08-19 05:19:00,0.67445,0.67445,0.67425,0.67435,72000000.0
2009-08-19 05:20:00,0.6743,0.6743,0.6742,0.6742,31100000.0
2009-08-19 05:21:00,0.6742,0.6742,0.6742,0.6742,31500000.0
2009-08-19 05:22:00,0.6742,0.6742,0.6742,0.6742,1600000.0
2009-08-19 05:23:00,0.6742,0.6742,0.67415,0.67415,7500000.0
2009-08-19 05:24:00,0.67415,0.6743,0.67415,0.6743,12100000.0
2009-08-19 05:25:00,0.6743,0.6743,0.6742,0.6742,25600000.0
2009-08-19 05:26:00,0.6742,0.6742,0.67415,0.6742,14500000.0
2009-08-19 05:27:00,0.6742,0.6742,0.6742,0.6742,2000000.0
2009-08-19 05:28:00,0.6738,0.67395,0.67372,0.67393,48100000.0
2009-08-19 05:29:00,0.6742,0.6742,0.6742,0.6742,5000000.0
2009-08-19 05:30:00,0.6742,0.6742,0.67415,0.67415,9600000.0
2009-08-19 05:31:00,0.67415,0.67415,0.6741,0.6741,15000000.0
2009-08-19 05:32:00,0.67405,0.67405,0.67405,0.67405,8000000.0
2009-08-19 05:33:00,0.67405,0.67405,0.67395,0.67395,12400000.0
2009-08-19 05:34:00,0.67395,0.67405,0.67395,0.674,57100000.0
2009-08-19 05:35:00,0.67405,0.67425,0.67405,0.6742,43300000.0
2009-08-19 05:36:00,0.6742,0.6743,0.6742,0.6742,43300000.0
2009-08-19 05:37:00,0.67415,0.67415,0.67405,0.6741,56300000.0
2009-08-19 05:38:00,0.6741,0.6741,0.67405,0.67405,5800000.0
2009-08-19 05:39:00,0.67405,0.67415,0.67405,0.6741,11300000.0
2009-08-19 05:40:00,0.67405,0.67405,0.67405,0.67405,3200000.0
2009-08-19 05:41:00,0.67398,0.67398,0.67364,0.67364,38800000.0
2009-08-19 05:42:00,0.67405,0.6741,0.67395,0.6741,25100000.0
2009-08-19 05:43:00,0.6741,0.67415,0.6741,0.67415,4000000.0
2009-08-19 05:44:00,0.67415,0.6743,0.67415,0.67425,14500000.0
2009-08-19 05:45:00,0.67415,0.67415,0.67415,0.67415,5600000.0
2009-08-19 05:46:00,0.67425,0.6743,0.67425,0.67425,8000000.0
2009-08-19 05:47:00,0.6742,0.6742,0.6742,0.6742,4000000.0
2009-08-19 05:48:00,0.6742,0.6742,0.6742,0.6742,4000000.0
2009-08-19 05:49:00,0.6742,0.6743,0.6742,0.6743,9200000.0
2009-08-19 05:50:00,0.67425,0.67425,0.67425,0.67425,1000000.0
2009-08-19 05:51:00,0.67435,0.67435,0.67435,0.67435,1000000.0
2009-08-19 05:52:00,0.6743,0.6743,0.6743,0.6743,1000000.0
2009-08-19 05:53:00,0.6743,0.6743,0.67425,0.67425,10200000.0
2009-08-19 05:54:00,0.67425,0.6743,0.67425,0.6743,7000000.0
2009-08-19 05:55:00,0.67425,0.6744,0.67425,0.6744,2000000.0
2009-08-19 05:56:00,0.6744,0.67445,0.6744,0.67445,4000000.0
2009-08-19 05:57:00,0.67435,0.67435,0.67435,0.67435,2400000.0
2009-08-19 05:58:00,0.67445,0.6745,0.67445,0.6745,6000000.0
2009-08-19 05:59:00,0.6745,0.67455,0.6745,0.67455,2000000.0
2009-08-19 06:00:00,0.67445,0.6746,0.67445,0.6746,7800000.0
2009-08-19 06:01:00,0.6746,0.6746,0.67455,0.67455,4400000.0
2009-08-19 06:02:00,0.6745,0.6745,0.6745,0.6745,1000000.0
2009-08-19 06:03:00,0.67445,0.67445,0.67445,0.67445,6000000.0
2009-08-19 06:04:00,0.67445,0.67445,0.67445,0.67445,5600000.0
2009-08-19 06:05:00,0.67435,0.67435,0.67435,0.67435,8400000.0
2009-08-19 06:06:00,0.6744,0.6744,0.6744,0.6744,5200000.0
2009-08-19 06:07:00,0.6744,0.6744,0.6744,0.6744,3000000.0
2009-08-19 06:08:00,0.67416,0.67436,0.67409,0.67409,60600000.0
2009-08-19 06:09:00,0.67415,0.67416,0.67383,0.67383,20400000.0
2009-08-19 06:10:00,0.67387,0.67429,0.67387,0.67414,33500000.0
2009-08-19 06:11:00,0.67407,0.67413,0.67383,0.67388,42200000.0
2009-08-19 06:12:00,0.67435,0.67435,0.67435,0.67435,4000000.0
2009-08-19 06:13:00,0.67435,0.6744,0.67435,0.6744,5000000.0
2009-08-19 06:14:00,0.67435,0.6744,0.67435,0.6744,5000000.0
2009-08-19 06:15:00,0.67435,0.67435,0.67435,0.67435,1000000.0
2009-08-19 06:16:00,0.6741,0.67421,0.67408,0.67417,9000000.0
2009-08-19 06:17:00,0.6744,0.67445,0.6744,0.67445,4000000.0
2009-08-19 06:18:00,0.6745,0.6745,0.6744,0.6744,5700000.0
2009-08-19 06:19:00,0.6744,0.6747,0.6744,0.6747,37700000.0
2009-08-19 06:20:00,0.6747,0.67475,0.6747,0.67475,5000000.0
2009-08-19 06:21:00,0.67475,0.675,0.67475,0.675,16500000.0
2009-08-19 06:22:00,0.675,0.6752,0.67495,0.67515,17200000.0
2009-08-19 06:23:00,0.675,0.675,0.6749,0.6749,16200000.0
2009-08-19 06:24:00,0.6749,0.675,0.6749,0.675,34300000.0
2009-08-19 06:25:00,0.67505,0.67505,0.67505,0.67505,5100000.0
2009-08-19 06:26:00,0.67505,0.67505,0.675,0.675,8500000.0
2009-08-19 06:27:00,0.675,0.675,0.67495,0.67495,36800000.0
2009-08-19 06:28:00,0.67505,0.67505,0.6749,0.675,24000000.0
2009-08-19 06:29:00,0.67488,0.67497,0.67485,0.67497,61600000.0
2009-08-19 06:30:00,0.67495,0.6756,0.67495,0.6756,74300000.0
2009-08-19 06:31:00,0.67555,0.67565,0.6754,0.6755,77600000.0
2009-08-19 06:32:00,0.67545,0.67545,0.6753,0.6754,15600000.0
2009-08-19 06:33:00,0.6754,0.6754,0.6754,0.6754,2000000.0
2009-08-19 06:34:00,0.6754,0.67565,0.67535,0.67555,30400000.0
2009-08-19 06:35:00,0.6755,0.67555,0.6754,0.67555,29000000.0
2009-08-19 06:36:00,0.6755,0.67565,0.6754,0.6754,42300000.0
2009-08-19 06:37:00,0.67545,0.6755,0.67545,0.67545,6000000.0
2009-08-19 06:38:00,0.6755,0.6755,0.6755,0.6755,2000000.0
2009-08-19 06:39:00,0.67545,0.67545,0.67535,0.6754,27400000.0
2009-08-19 06:40:00,0.67545,0.67545,0.67545,0.67545,1000000.0
2009-08-19 06:41:00,0.67545,0.6755,0.6754,0.6755,13800000.0
2009-08-19 06:42:00,0.6755,0.6755,0.67545,0.67545,2000000.0
2009-08-19 06:43:00,0.6754,0.6754,0.6754,0.6754,2000000.0
2009-08-19 06:44:00,0.6754,0.67545,0.6754,0.6754,6000000.0
2009-08-19 06:45:00,0.6754,0.67545,0.6754,0.67545,3000000.0
2009-08-19 06:46:00,0.6754,0.6755,0.6754,0.6755,6400000.0
2009-08-19 06:47:00,0.67545,0.67545,0.67545,0.67545,2400000.0
2009-08-19 06:48:00,0.6755,0.6755,0.67545,0.67545,10500000.0
2009-08-19 06:49:00,0.67545,0.6755,0.67545,0.6755,5900000.0
2009-08-19 06:50:00,0.6755,0.6755,0.67515,0.67535,56500000.0
2009-08-19 06:51:00,0.67525,0.67525,0.6752,0.6752,6400000.0
2009-08-19 06:52:00,0.6752,0.67535,0.6752,0.6753,13000000.0
2009-08-19 06:53:00,0.67525,0.67525,0.67515,0.67525,35900000.0
2009-08-19 06:54:00,0.67515,0.6753,0.67515,0.6753,43000000.0
2009-08-19 06:55:00,0.67525,0.6753,0.6752,0.6752,14500000.0
2009-08-19 06:56:00,0.6752,0.6756,0.6752,0.6756,32500000.0
2009-08-19 06:57:00,0.6756,0.6757,0.6756,0.6757,13000000.0
2009-08-19 06:58:00,0.6756,0.6757,0.6756,0.6757,16600000.0
2009-08-19 06:59:00,0.67575,0.67575,0.6757,0.6757,2000000.0
2009-08-19 07:00:00,0.67543,0.67596,0.6753,0.67542,79500000.0
2009-08-19 07:01:00,0.67565,0.67565,0.6754,0.6755,37400000.0
2009-08-19 07:02:00,0.67545,0.67545,0.67525,0.67525,24000000.0
2009-08-19 07:03:00,0.67525,0.67525,0.6752,0.67525,19300000.0
2009-08-19 07:04:00,0.67525,0.67525,0.67515,0.6752,85200000.0
2009-08-19 07:05:00,0.67515,0.67515,0.6751,0.67515,41100000.0
2009-08-19 07:06:00,0.67505,0.6753,0.67505,0.6753,26500000.0
2009-08-19 07:07:00,0.67515,0.6752,0.67515,0.67515,25600000.0
2009-08-19 07:08:00,0.67505,0.67515,0.67505,0.67515,15300000.0
2009-08-19 07:09:00,0.67515,0.67515,0.67505,0.67515,41400000.0
2009-08-19 07:10:00,0.67525,0.67525,0.6752,0.67525,10000000.0
2009-08-19 07:11:00,0.6752,0.6752,0.6751,0.6751,7400000.0
2009-08-19 07:12:00,0.6749,0.6749,0.67425,0.6747,75000000.0
2009-08-19 07:13:00,0.6747,0.6748,0.67455,0.67475,21300000.0
2009-08-19 07:14:00,0.67475,0.67475,0.6747,0.6747,6800000.0
2009-08-19 07:15:00,0.6747,0.67475,0.6745,0.67455,44800000.0
2009-08-19 07:16:00,0.67455,0.67455,0.67455,0.67455,2400000.0
2009-08-19 07:17:00,0.67384,0.67416,0.67379,0.67406,47500000.0
2009-08-19 07:18:00,0.67455,0.67455,0.6745,0.67455,28000000.0
2009-08-19 07:19:00,0.6745,0.6745,0.67415,0.67435,188900000.0
2009-08-19 07:20:00,0.67435,0.67435,0.67425,0.6743,345600000.0
2009-08-19 07:21:00,0.6743,0.6746,0.6742,0.6746,48500000.0
2009-08-19 07:22:00,0.6746,0.6746,0.6746,0.6746,10000000.0
2009-08-19 07:23:00,0.6746,0.6746,0.6746,0.6746,26100000.0
2009-08-19 07:24:00,0.6747,0.6748,0.6747,0.6748,12000000.0
2009-08-19 07:25:00,0.6749,0.6751,0.6749,0.675,27900000.0
2009-08-19 07:26:00,0.675,0.675,0.6746,0.6746,67400000.0
2009-08-19 07:27:00,0.6746,0.67465,0.6745,0.6745,42500000.0
2009-08-19 07:28:00,0.6745,0.6745,0.67415,0.67425,105800000.0
2009-08-19 07:29:00,0.67425,0.67425,0.674,0.67405,136700000.0
2009-08-19 07:30:00,0.67405,0.67405,0.67375,0.6739,195700000.0
2009-08-19 07:31:00,0.6739,0.67395,0.6733,0.67375,91700000.0
2009-08-19 07:32:00,0.6737,0.67375,0.6735,0.6735,26600000.0
2009-08-19 07:33:00,0.6735,0.67355,0.67345,0.67355,43200000.0
2009-08-19 07:34:00,0.6736,0.6737,0.67355,0.67365,35700000.0
2009-08-19 07:35:00,0.67365,0.6737,0.67315,0.6732,73500000.0
2009-08-19 07:36:00,0.67315,0.67315,0.673,0.67305,66000000.0
2009-08-19 07:37:00,0.67305,0.6731,0.67245,0.6729,102700000.0
2009-08-19 07:38:00,0.673,0.67305,0.6728,0.6728,71600000.0
2009-08-19 07:39:00,0.6729,0.6729,0.6728,0.6728,61600000.0
2009-08-19 07:40:00,0.6728,0.67285,0.6725,0.67265,69600000.0
2009-08-19 07:41:00,0.67265,0.67265,0.67255,0.67265,70500000.0
2009-08-19 07:42:00,0.67265,0.6728,0.67265,0.6728,55500000.0
2009-08-19 07:43:00,0.6727,0.6732,0.6727,0.6732,99800000.0
2009-08-19 07:44:00,0.6732,0.67345,0.67315,0.6734,57900000.0
2009-08-19 07:45:00,0.6734,0.67365,0.6734,0.67355,83200000.0
2009-08-19 07:46:00,0.6736,0.6736,0.67285,0.6729,89700000.0
2009-08-19 07:47:00,0.6729,0.67305,0.67285,0.673,80300000.0
2009-08-19 07:48:00,0.67285,0.67285,0.6728,0.67285,45600000.0
2009-08-19 07:49:00,0.6727,0.6727,0.6726,0.6726,24800000.0
2009-08-19 07:50:00,0.6726,0.6727,0.67175,0.67185,50200000.0
2009-08-19 07:51:00,0.67185,0.6722,0.67185,0.6719,119700000.0
2009-08-19 07:52:00,0.67185,0.67205,0.6717,0.67205,87000000.0
2009-08-19 07:53:00,0.67205,0.67215,0.67195,0.67215,91400000.0
2009-08-19 07:54:00,0.6722,0.67285,0.6722,0.67275,61800000.0
2009-08-19 07:55:00,0.67295,0.67295,0.67265,0.6727,150600000.0
2009-08-19 07:56:00,0.6727,0.6727,0.6723,0.67235,61400000.0
2009-08-19 07:57:00,0.6724,0.67265,0.67235,0.67265,58400000.0
2009-08-19 07:58:00,0.67265,0.6727,0.6725,0.6726,64400000.0
2009-08-19 07:59:00,0.67265,0.6734,0.6726,0.67295,75400000.0
2009-08-19 08:00:00,0.67325,0.67325,0.6724,0.67245,150700000.0
2009-08-19 08:01:00,0.6724,0.6724,0.67235,0.67235,41900000.0
2009-08-19 08:02:00,0.67235,0.6725,0.67225,0.6725,93900000.0
2009-08-19 08:03:00,0.6723,0.6729,0.6723,0.67275,73500000.0
2009-08-19 08:04:00,0.6728,0.673,0.6727,0.67295,156500000.0
2009-08-19 08:05:00,0.67305,0.67355,0.673,0.67325,111600000.0
2009-08-19 08:06:00,0.67325,0.67345,0.6731,0.6731,99300000.0
2009-08-19 08:07:00,0.67305,0.6732,0.673,0.6731,52800000.0
2009-08-19 08:08:00,0.67305,0.6731,0.6728,0.6728,129200000.0
2009-08-19 08:09:00,0.67285,0.67285,0.6725,0.6725,32800000.0
2009-08-19 08:10:00,0.6725,0.6725,0.67225,0.67235,75600000.0
2009-08-19 08:11:00,0.67235,0.67235,0.6717,0.6717,57500000.0
2009-08-19 08:12:00,0.6717,0.67175,0.6716,0.6717,155299999.0
2009-08-19 08:13:00,0.6717,0.6721,0.6717,0.67175,138900000.0
2009-08-19 08:14:00,0.67175,0.6718,0.67155,0.67165,70300000.0
2009-08-19 08:15:00,0.67165,0.6717,0.6716,0.67165,153999999.0
2009-08-19 08:16:00,0.67165,0.67165,0.6716,0.6716,80600000.0
2009-08-19 08:17:00,0.6716,0.67165,0.6712,0.67145,82850000.0
2009-08-19 08:18:00,0.67155,0.67165,0.6714,0.67165,193200000.0
2009-08-19 08:19:00,0.67165,0.67215,0.67165,0.67195,189200000.0
2009-08-19 08:20:00,0.67195,0.67195,0.6717,0.67175,133000000.0
2009-08-19 08:21:00,0.6717,0.6717,0.67115,0.67125,16000000.0
2009-08-19 08:22:00,0.67125,0.6713,0.671,0.67105,51600000.0
2009-08-19 08:23:00,0.6711,0.67115,0.67105,0.67115,13500000.0
2009-08-19 08:24:00,0.67115,0.67115,0.67095,0.67095,50500000.0
2009-08-19 08:25:00,0.67095,0.67105,0.6709,0.67105,83000000.0
2009-08-19 08:26:00,0.67105,0.6714,0.671,0.671,67800000.0
2009-08-19 08:27:00,0.6712,0.6716,0.6712,0.67145,126500000.0
2009-08-19 08:28:00,0.67155,0.67155,0.6714,0.6715,53100000.0
2009-08-19 08:29:00,0.67145,0.67165,0.67145,0.67165,43100000.0
2009-08-19 08:30:00,0.6716,0.6716,0.67155,0.67155,9100000.0
2009-08-19 08:31:00,0.67155,0.6716,0.67155,0.67155,7900000.0
2009-08-19 08:32:00,0.67165,0.67165,0.67135,0.67135,38000000.0
2009-08-19 08:33:00,0.67135,0.67135,0.67105,0.67125,142100000.0
2009-08-19 08:34:00,0.6713,0.6713,0.6705,0.6705,50600000.0
2009-08-19 08:35:00,0.6705,0.6706,0.6704,0.6704,32000000.0
2009-08-19 08:36:00,0.6704,0.67055,0.67025,0.67035,87900000.0
2009-08-19 08:37:00,0.6703,0.67035,0.67015,0.6703,29300000.0
2009-08-19 08:38:00,0.67035,0.67085,0.67035,0.67075,109400000.0
2009-08-19 08:39:00,0.67075,0.67095,0.67055,0.6707,110200000.0
2009-08-19 08:40:00,0.67065,0.67075,0.67045,0.67055,227700000.0
2009-08-19 08:41:00,0.67055,0.67055,0.67025,0.67025,95800000.0
2009-08-19 08:42:00,0.6703,0.67045,0.6703,0.67045,105600000.0
2009-08-19 08:43:00,0.6705,0.6707,0.67025,0.6703,269700001.0
2009-08-19 08:44:00,0.6703,0.6704,0.67015,0.6702,137000000.0
2009-08-19 08:45:00,0.6702,0.67025,0.67015,0.67015,38700000.0
2009-08-19 08:46:00,0.6702,0.6702,0.6701,0.6701,80100000.0
2009-08-19 08:47:00,0.6701,0.6701,0.66975,0.6699,116900000.0
2009-08-19 08:48:00,0.6699,0.6699,0.66945,0.66945,209400000.0
2009-08-19 08:49:00,0.66945,0.66975,0.66945,0.66955,91200000.0
2009-08-19 08:50:00,0.66955,0.6698,0.66955,0.6698,58500000.0
2009-08-19 08:51:00,0.6698,0.67025,0.6698,0.67005,72100000.0
2009-08-19 08:52:00,0.67005,0.67025,0.67005,0.67015,29400000.0
2009-08-19 08:53:00,0.67015,0.67025,0.67015,0.67025,9000000.0
2009-08-19 08:54:00,0.67025,0.6703,0.6701,0.6701,53600000.0
2009-08-19 08:55:00,0.6701,0.67025,0.6701,0.67015,79599999.0
2009-08-19 08:56:00,0.67015,0.67025,0.66995,0.67015,36700000.0
2009-08-19 08:57:00,0.67015,0.67015,0.6701,0.6701,26700000.0
2009-08-19 08:58:00,0.67015,0.6706,0.6701,0.6706,142100001.0
2009-08-19 08:59:00,0.6706,0.6709,0.6706,0.6707,16500000.0
2009-08-19 09:00:00,0.6709,0.6709,0.67035,0.6704,51900000.0
2009-08-19 09:01:00,0.6704,0.6704,0.6699,0.6703,65800000.0
2009-08-19 09:02:00,0.6703,0.67075,0.6703,0.67065,83400000.0
2009-08-19 09:03:00,0.67065,0.6707,0.6704,0.67065,40300000.0
2009-08-19 09:04:00,0.67065,0.67075,0.67055,0.67055,35600000.0
2009-08-19 09:05:00,0.67055,0.67065,0.67055,0.67055,61100000.0
2009-08-19 09:06:00,0.67055,0.67075,0.6705,0.6705,81200000.0
2009-08-19 09:07:00,0.67065,0.67115,0.67065,0.6711,227900003.0
2009-08-19 09:08:00,0.6711,0.6713,0.6709,0.6712,210600001.0
2009-08-19 09:09:00,0.6711,0.67145,0.6711,0.6713,262100000.0
2009-08-19 09:10:00,0.6713,0.67135,0.67075,0.67115,263099999.0
2009-08-19 09:11:00,0.67115,0.6713,0.67105,0.67115,155300000.0
2009-08-19 09:12:00,0.67115,0.67115,0.671,0.67105,85200000.0
2009-08-19 09:13:00,0.67105,0.67125,0.67105,0.67115,127500000.0
2009-08-19 09:14:00,0.67115,0.67125,0.67115,0.6712,147600000.0
2009-08-19 09:15:00,0.6712,0.6712,0.6704,0.6704,101500000.0
2009-08-19 09:16:00,0.6704,0.6707,0.6704,0.6706,123500000.0
2009-08-19 09:17:00,0.67055,0.67075,0.67055,0.67075,48300000.0
2009-08-19 09:18:00,0.6707,0.67085,0.6706,0.6706,130100000.0
2009-08-19 09:19:00,0.6705,0.6706,0.6704,0.67045,158000000.0
2009-08-19 09:20:00,0.67045,0.6706,0.67015,0.67045,132900000.0
2009-08-19 09:21:00,0.67045,0.67055,0.67045,0.67055,49000000.0
2009-08-19 09:22:00,0.67055,0.6707,0.6704,0.6705,158599999.0
2009-08-19 09:23:00,0.6705,0.6707,0.6705,0.6705,150300002.0
2009-08-19 09:24:00,0.6705,0.6709,0.6705,0.67065,189300000.0
2009-08-19 09:25:00,0.6706,0.6707,0.67055,0.67055,35100000.0
2009-08-19 09:26:00,0.6706,0.6706,0.6705,0.67055,28600000.0
2009-08-19 09:27:00,0.6706,0.6706,0.6705,0.67055,68400000.0
2009-08-19 09:28:00,0.67055,0.6707,0.67055,0.67055,155700000.0
2009-08-19 09:29:00,0.67055,0.6706,0.67055,0.6706,38000000.0
2009-08-19 09:30:00,0.6706,0.6707,0.6705,0.67055,68300000.0
2009-08-19 09:31:00,0.67055,0.6706,0.6705,0.6705,45000000.0
2009-08-19 09:32:00,0.6705,0.6705,0.67005,0.6702,231500001.0
2009-08-19 09:33:00,0.67025,0.67035,0.67015,0.6703,152300000.0
2009-08-19 09:34:00,0.6703,0.6703,0.66995,0.66995,36300000.0
2009-08-19 09:35:00,0.66995,0.67025,0.66995,0.6701,201500000.0
2009-08-19 09:36:00,0.6701,0.6703,0.66995,0.67025,169100000.0
2009-08-19 09:37:00,0.6703,0.6703,0.6697,0.6698,161100000.0
2009-08-19 09:38:00,0.6698,0.6698,0.66925,0.66945,112900000.0
2009-08-19 09:39:00,0.6694,0.66955,0.66925,0.6694,53800000.0
2009-08-19 09:40:00,0.66935,0.66935,0.66915,0.6692,38100000.0
2009-08-19 09:41:00,0.6692,0.6692,0.66905,0.66915,177200000.0
2009-08-19 09:42:00,0.66915,0.6694,0.66905,0.6692,176000000.0
2009-08-19 09:43:00,0.6692,0.6696,0.6691,0.66925,255300000.0
2009-08-19 09:44:00,0.6693,0.66965,0.6693,0.6696,169000000.0
2009-08-19 09:45:00,0.6696,0.67035,0.6696,0.67035,191300000.0
2009-08-19 09:46:00,0.67035,0.67035,0.6701,0.67025,149700000.0
2009-08-19 09:47:00,0.67035,0.6704,0.66985,0.66985,126900000.0
2009-08-19 09:48:00,0.66985,0.67,0.6697,0.66975,146500000.0
2009-08-19 09:49:00,0.6697,0.66995,0.6697,0.6697,240600000.0
2009-08-19 09:50:00,0.66965,0.6697,0.6695,0.6695,228900000.0
2009-08-19 09:51:00,0.6695,0.6697,0.6695,0.6696,129300000.0
2009-08-19 09:52:00,0.6695,0.6696,0.6695,0.6696,96600000.0
2009-08-19 09:53:00,0.6696,0.6696,0.6695,0.6696,103700000.0
2009-08-19 09:54:00,0.6696,0.6696,0.66925,0.66925,109100000.0
2009-08-19 09:55:00,0.66935,0.66965,0.66925,0.6695,181100000.0
2009-08-19 09:56:00,0.6695,0.6697,0.66935,0.6697,130400000.0
2009-08-19 09:57:00,0.6697,0.6699,0.66925,0.66925,212500001.0
2009-08-19 09:58:00,0.66925,0.6694,0.66925,0.6694,95000001.0
2009-08-19 09:59:00,0.6694,0.66955,0.66935,0.66935,151200000.0
2009-08-19 10:00:00,0.66935,0.66955,0.66935,0.6695,118000000.0
2009-08-19 10:01:00,0.66955,0.66985,0.6693,0.66955,168500000.0
2009-08-19 10:02:00,0.66955,0.6696,0.66945,0.66945,173900000.0
2009-08-19 10:03:00,0.66945,0.6696,0.66945,0.6695,135000000.0
2009-08-19 10:04:00,0.66945,0.6697,0.6694,0.6694,134400000.0
2009-08-19 10:05:00,0.6694,0.6694,0.6691,0.6692,140600000.0
2009-08-19 10:06:00,0.6692,0.6693,0.6692,0.66925,145300000.0
2009-08-19 10:07:00,0.66925,0.6693,0.66905,0.66915,315900000.0
2009-08-19 10:08:00,0.66915,0.66915,0.669,0.669,179400000.0
2009-08-19 10:09:00,0.669,0.66905,0.66895,0.669,360200001.0
2009-08-19 10:10:00,0.669,0.66905,0.66895,0.66905,146100001.0
2009-08-19 10:11:00,0.66905,0.6691,0.66885,0.66885,106600000.0
2009-08-19 10:12:00,0.66885,0.66915,0.66885,0.669,128000000.0
2009-08-19 10:13:00,0.669,0.669,0.66875,0.66895,99700000.0
2009-08-19 10:14:00,0.66895,0.66895,0.6688,0.6688,117100000.0
2009-08-19 10:15:00,0.66875,0.6691,0.66875,0.6691,143300000.0
2009-08-19 10:16:00,0.6691,0.6692,0.6689,0.66895,142800001.0
2009-08-19 10:17:00,0.66895,0.6691,0.6689,0.6691,95500000.0
2009-08-19 10:18:00,0.6691,0.6692,0.6691,0.6692,36100000.0
2009-08-19 10:19:00,0.6692,0.6692,0.66885,0.66905,49800000.0
2009-08-19 10:20:00,0.6691,0.6691,0.669,0.6691,23100000.0
2009-08-19 10:21:00,0.6691,0.66935,0.6691,0.6693,181400000.0
2009-08-19 10:22:00,0.6693,0.66955,0.6693,0.66945,147300001.0
2009-08-19 10:23:00,0.6695,0.66955,0.66945,0.66955,80600000.0
2009-08-19 10:24:00,0.66955,0.6697,0.66955,0.66955,100300000.0
2009-08-19 10:25:00,0.6695,0.66955,0.66945,0.6695,108500000.0
2009-08-19 10:26:00,0.6695,0.6696,0.6695,0.6695,90300000.0
2009-08-19 10:27:00,0.6695,0.66975,0.66945,0.6697,109500000.0
2009-08-19 10:28:00,0.6697,0.6698,0.6697,0.6698,109900000.0
2009-08-19 10:29:00,0.66975,0.6699,0.6697,0.6698,64500000.0
2009-08-19 10:30:00,0.6699,0.67,0.6688,0.6688,251200000.0
2009-08-19 10:31:00,0.66875,0.669,0.66875,0.6689,132200000.0
2009-08-19 10:32:00,0.669,0.669,0.6683,0.6684,143200000.0
2009-08-19 10:33:00,0.6684,0.66885,0.66835,0.66875,194900000.0
2009-08-19 10:34:00,0.66875,0.66895,0.6687,0.66875,101900000.0
2009-08-19 10:35:00,0.66875,0.66885,0.6687,0.66875,107200000.0
2009-08-19 10:36:00,0.66875,0.66895,0.66875,0.6689,97500000.0
2009-08-19 10:37:00,0.6689,0.66895,0.66885,0.6689,36200000.0
2009-08-19 10:38:00,0.6689,0.669,0.66885,0.6689,71900000.0
2009-08-19 10:39:00,0.6689,0.66925,0.6689,0.66925,54700000.0
2009-08-19 10:40:00,0.6693,0.66965,0.6693,0.66965,68900000.0
2009-08-19 10:41:00,0.66965,0.6697,0.6696,0.66965,24000000.0
2009-08-19 10:42:00,0.6697,0.67005,0.6697,0.66995,128300000.0
2009-08-19 10:43:00,0.66995,0.67,0.66995,0.66995,66600000.0
2009-08-19 10:44:00,0.67,0.6702,0.67,0.67,118800000.0
2009-08-19 10:45:00,0.67,0.67005,0.6699,0.66995,89900000.0
2009-08-19 10:46:00,0.67,0.67015,0.67,0.67015,145300000.0
2009-08-19 10:47:00,0.6702,0.6703,0.67015,0.67015,74900000.0
2009-08-19 10:48:00,0.6702,0.6702,0.6701,0.6702,112800000.0
2009-08-19 10:49:00,0.6702,0.6703,0.6701,0.67015,134700000.0
2009-08-19 10:50:00,0.67015,0.67025,0.6701,0.67025,100800000.0
2009-08-19 10:51:00,0.6702,0.67025,0.6698,0.6698,97500000.0
2009-08-19 10:52:00,0.66975,0.6699,0.66955,0.66965,187000000.0
2009-08-19 10:53:00,0.66965,0.66965,0.6693,0.6693,129200000.0
2009-08-19 10:54:00,0.66925,0.66935,0.6692,0.66935,127800000.0
2009-08-19 10:55:00,0.66935,0.6694,0.66925,0.66935,213500000.0
2009-08-19 10:56:00,0.66935,0.6697,0.66935,0.66965,172100000.0
2009-08-19 10:57:00,0.6697,0.6699,0.66965,0.6698,190800000.0
2009-08-19 10:58:00,0.6698,0.6698,0.66945,0.6695,149800000.0
2009-08-19 10:59:00,0.6694,0.66945,0.66905,0.6693,82400000.0
2009-08-19 11:00:00,0.6693,0.6696,0.6693,0.6696,248900000.0
2009-08-19 11:01:00,0.66975,0.66975,0.66955,0.6697,112700000.0
2009-08-19 11:02:00,0.6697,0.66985,0.6697,0.6698,82300000.0
2009-08-19 11:03:00,0.6698,0.67,0.6698,0.67,67300000.0
2009-08-19 11:04:00,0.67,0.67015,0.67,0.67,141400000.0
2009-08-19 11:05:00,0.67005,0.6702,0.66995,0.6701,99700000.0
2009-08-19 11:06:00,0.67,0.6702,0.67,0.67015,101700000.0
2009-08-19 11:07:00,0.6702,0.6703,0.6701,0.6703,84400000.0
2009-08-19 11:08:00,0.6703,0.6703,0.67005,0.6701,26800000.0
2009-08-19 11:09:00,0.6702,0.6703,0.6702,0.6703,15000000.0
2009-08-19 11:10:00,0.6703,0.6703,0.6702,0.6703,16500000.0
2009-08-19 11:11:00,0.6702,0.6703,0.6701,0.6702,72800000.0
2009-08-19 11:12:00,0.6702,0.6703,0.67015,0.6702,55500000.0
2009-08-19 11:13:00,0.67015,0.6703,0.6701,0.6701,74700000.0
2009-08-19 11:14:00,0.6701,0.6702,0.6701,0.6701,35300000.0
2009-08-19 11:15:00,0.6701,0.67015,0.67,0.67,81500000.0
2009-08-19 11:16:00,0.6699,0.6701,0.66985,0.67,56300000.0
2009-08-19 11:17:00,0.66995,0.67,0.6697,0.6697,53500000.0
2009-08-19 11:18:00,0.6697,0.6699,0.6697,0.6698,37200000.0
2009-08-19 11:19:00,0.6698,0.6698,0.66935,0.66935,90300000.0
2009-08-19 11:20:00,0.6694,0.66945,0.6692,0.6693,116100000.0
2009-08-19 11:21:00,0.66935,0.66935,0.66925,0.66925,126500000.0
2009-08-19 11:22:00,0.66925,0.6694,0.6692,0.6694,81400000.0
2009-08-19 11:23:00,0.6693,0.6693,0.6691,0.66915,98900000.0
2009-08-19 11:24:00,0.6692,0.66935,0.66915,0.6693,89600000.0
2009-08-19 11:25:00,0.66925,0.66925,0.6692,0.66925,93800000.0
2009-08-19 11:26:00,0.66925,0.6693,0.66925,0.6693,49200000.0
2009-08-19 11:27:00,0.66925,0.66925,0.6691,0.6691,81900000.0
2009-08-19 11:28:00,0.6691,0.6693,0.66895,0.6691,95100000.0
2009-08-19 11:29:00,0.6692,0.66935,0.6691,0.6693,120900000.0
2009-08-19 11:30:00,0.66925,0.66925,0.66905,0.66915,140700000.0
2009-08-19 11:31:00,0.66915,0.6692,0.66905,0.6691,74600000.0
2009-08-19 11:32:00,0.66905,0.66905,0.6687,0.669,152700000.0
2009-08-19 11:33:00,0.669,0.66905,0.66885,0.66895,102600000.0
2009-08-19 11:34:00,0.66895,0.66895,0.66885,0.66885,30200000.0
2009-08-19 11:35:00,0.66885,0.66885,0.66885,0.66885,22200000.0
2009-08-19 11:36:00,0.66885,0.66895,0.6688,0.66895,45300000.0
2009-08-19 11:37:00,0.66905,0.6691,0.6689,0.66895,77500000.0
2009-08-19 11:38:00,0.66895,0.669,0.6689,0.66895,27600000.0
2009-08-19 11:39:00,0.66895,0.6692,0.66895,0.6691,174100000.0
2009-08-19 11:40:00,0.6691,0.66925,0.6691,0.6692,153600000.0
2009-08-19 11:41:00,0.6693,0.6695,0.66925,0.6695,55400000.0
2009-08-19 11:42:00,0.6694,0.6695,0.66935,0.66945,77800000.0
2009-08-19 11:43:00,0.66945,0.66955,0.66935,0.6695,36200000.0
2009-08-19 11:44:00,0.66935,0.6695,0.66935,0.6695,25500000.0
2009-08-19 11:45:00,0.6695,0.6695,0.6694,0.6695,19000000.0
2009-08-19 11:46:00,0.6695,0.66975,0.66945,0.66955,48500000.0
2009-08-19 11:47:00,0.66955,0.6697,0.6695,0.6695,35300000.0
2009-08-19 11:48:00,0.6695,0.6695,0.66945,0.6695,36300000.0
2009-08-19 11:49:00,0.6695,0.6695,0.66945,0.6695,33300000.0
2009-08-19 11:50:00,0.6695,0.66965,0.66945,0.6695,44700000.0
2009-08-19 11:51:00,0.6695,0.66965,0.66935,0.6694,100600000.0
2009-08-19 11:52:00,0.66935,0.66955,0.6693,0.6694,135100000.0
2009-08-19 11:53:00,0.6694,0.6695,0.6694,0.66945,39200000.0
2009-08-19 11:54:00,0.6695,0.6695,0.66935,0.66935,80000000.0
2009-08-19 11:55:00,0.66935,0.66965,0.66935,0.6696,117800000.0
2009-08-19 11:56:00,0.6695,0.66955,0.6694,0.66945,59500000.0
2009-08-19 11:57:00,0.6695,0.6695,0.66945,0.66945,19100000.0
2009-08-19 11:58:00,0.66945,0.6696,0.66945,0.6695,25200000.0
2009-08-19 11:59:00,0.6695,0.6695,0.66945,0.6695,27000000.0
2009-08-19 12:00:00,0.6695,0.6695,0.66925,0.66945,66900000.0
2009-08-19 12:01:00,0.66945,0.6695,0.669,0.6695,85400000.0
2009-08-19 12:02:00,0.6695,0.66955,0.6695,0.6695,70100000.0
2009-08-19 12:03:00,0.6695,0.66975,0.6695,0.6696,131100000.0
2009-08-19 12:04:00,0.6696,0.66985,0.6696,0.6698,121800000.0
2009-08-19 12:05:00,0.6698,0.6698,0.6695,0.6697,64800000.0
2009-08-19 12:06:00,0.6696,0.66975,0.6694,0.6694,166200000.0
2009-08-19 12:07:00,0.6695,0.6695,0.66945,0.6695,65700000.0
2009-08-19 12:08:00,0.66945,0.6697,0.66945,0.6695,74200000.0
2009-08-19 12:09:00,0.66945,0.6696,0.66945,0.6695,97000000.0
2009-08-19 12:10:00,0.66955,0.66965,0.6695,0.6696,86900000.0
2009-08-19 12:11:00,0.6697,0.6697,0.6695,0.6695,71000000.0
2009-08-19 12:12:00,0.6695,0.6695,0.66945,0.6695,181800000.0
2009-08-19 12:13:00,0.6695,0.6695,0.66945,0.6695,132700000.0
2009-08-19 12:14:00,0.6695,0.66955,0.6695,0.6695,40100000.0
2009-08-19 12:15:00,0.6695,0.66955,0.6695,0.66955,42400000.0
2009-08-19 12:16:00,0.66955,0.66955,0.66955,0.66955,28000000.0
2009-08-19 12:17:00,0.66955,0.66955,0.66955,0.66955,20000000.0
2009-08-19 12:18:00,0.6695,0.66955,0.6695,0.6695,54000000.0
2009-08-19 12:19:00,0.6695,0.66955,0.6695,0.66955,32000000.0
2009-08-19 12:20:00,0.66955,0.66955,0.6695,0.6695,71200000.0
2009-08-19 12:21:00,0.6695,0.6695,0.66945,0.66945,55900000.0
2009-08-19 12:22:00,0.66945,0.66945,0.66945,0.66945,38400000.0
2009-08-19 12:23:00,0.66945,0.66945,0.66935,0.6694,112800000.0
2009-08-19 12:24:00,0.66935,0.66945,0.66935,0.6694,64800000.0
2009-08-19 12:25:00,0.66935,0.66945,0.66935,0.6694,41600000.0
2009-08-19 12:26:00,0.6694,0.66945,0.66935,0.66935,105200000.0
2009-08-19 12:27:00,0.66935,0.66945,0.66935,0.6694,74900000.0
2009-08-19 12:28:00,0.6694,0.6695,0.66935,0.6695,85000000.0
2009-08-19 12:29:00,0.6695,0.66955,0.6695,0.6695,110600000.0
2009-08-19 12:30:00,0.6695,0.6695,0.6693,0.6693,205600000.0
2009-08-19 12:31:00,0.6694,0.66945,0.66935,0.66935,120100000.0
2009-08-19 12:32:00,0.66935,0.66935,0.6692,0.6692,65900000.0
2009-08-19 12:33:00,0.6692,0.6692,0.66895,0.66905,77800000.0
2009-08-19 12:34:00,0.6691,0.6691,0.669,0.6691,37500000.0
2009-08-19 12:35:00,0.6691,0.6692,0.6691,0.6692,38000000.0
2009-08-19 12:36:00,0.6692,0.6693,0.6691,0.6691,88200000.0
2009-08-19 12:37:00,0.6691,0.6692,0.6691,0.6692,116700000.0
2009-08-19 12:38:00,0.6691,0.6691,0.6691,0.6691,108200000.0
2009-08-19 12:39:00,0.6691,0.6691,0.66905,0.6691,66900000.0
2009-08-19 12:40:00,0.66905,0.6691,0.6688,0.66885,190600000.0
2009-08-19 12:41:00,0.66885,0.6689,0.66885,0.6689,29600000.0
2009-08-19 12:42:00,0.6689,0.669,0.6688,0.6688,39100000.0
2009-08-19 12:43:00,0.6687,0.66895,0.6686,0.6689,111600000.0
2009-08-19 12:44:00,0.66885,0.669,0.66885,0.669,70200000.0
2009-08-19 12:45:00,0.66895,0.6692,0.66895,0.66915,80200000.0
2009-08-19 12:46:00,0.66915,0.66925,0.66915,0.66915,79400000.0
2009-08-19 12:47:00,0.66915,0.6693,0.66915,0.6693,23400000.0
2009-08-19 12:48:00,0.6693,0.66935,0.66925,0.6693,33100000.0
2009-08-19 12:49:00,0.6693,0.6693,0.66875,0.66875,39500000.0
2009-08-19 12:50:00,0.6687,0.66875,0.6686,0.66875,80800000.0
2009-08-19 12:51:00,0.66875,0.6688,0.6683,0.6684,171400000.0
2009-08-19 12:52:00,0.6684,0.6685,0.66825,0.6683,102100000.0
2009-08-19 12:53:00,0.6683,0.66855,0.6683,0.66855,49400000.0
2009-08-19 12:54:00,0.6685,0.66885,0.6684,0.6687,158400000.0
2009-08-19 12:55:00,0.6687,0.6688,0.6686,0.6687,40600000.0
2009-08-19 12:56:00,0.6688,0.6688,0.6685,0.6687,57300000.0
2009-08-19 12:57:00,0.6687,0.6687,0.6685,0.6685,53400000.0
2009-08-19 12:58:00,0.6685,0.6685,0.66845,0.6685,58200000.0
2009-08-19 12:59:00,0.6686,0.66875,0.66845,0.6685,61600000.0
2009-08-19 13:00:00,0.6685,0.6688,0.66845,0.6688,119400000.0
2009-08-19 13:01:00,0.6688,0.6694,0.6688,0.6693,160400000.0
2009-08-19 13:02:00,0.6693,0.6694,0.6692,0.6693,184400000.0
2009-08-19 13:03:00,0.6693,0.6696,0.6693,0.6696,97600000.0
2009-08-19 13:04:00,0.6696,0.6698,0.6695,0.6695,104000000.0
2009-08-19 13:05:00,0.6695,0.6696,0.6694,0.6696,93400000.0
2009-08-19 13:06:00,0.6695,0.6696,0.6694,0.6695,75100000.0
2009-08-19 13:07:00,0.6695,0.67,0.6695,0.67,277400000.0
2009-08-19 13:08:00,0.67,0.6701,0.6698,0.66985,115000000.0
2009-08-19 13:09:00,0.66985,0.6699,0.6698,0.66985,123700000.0
2009-08-19 13:10:00,0.66985,0.6699,0.66975,0.66975,101200000.0
2009-08-19 13:11:00,0.66975,0.6698,0.66955,0.6698,89700000.0
2009-08-19 13:12:00,0.6698,0.67,0.6698,0.67,79700000.0
2009-08-19 13:13:00,0.67005,0.6703,0.67,0.6702,108500000.0
2009-08-19 13:14:00,0.6702,0.67045,0.6701,0.67045,87600000.0
2009-08-19 13:15:00,0.67045,0.67045,0.6702,0.67025,53700000.0
2009-08-19 13:16:00,0.6702,0.67025,0.6702,0.67025,127200000.0
2009-08-19 13:17:00,0.6702,0.6703,0.6701,0.6701,107700000.0
2009-08-19 13:18:00,0.67005,0.6702,0.66995,0.67,103200000.0
2009-08-19 13:19:00,0.67,0.67,0.6699,0.67,26800000.0
2009-08-19 13:20:00,0.67,0.67,0.6699,0.6699,27200000.0
2009-08-19 13:21:00,0.6699,0.67,0.6699,0.66995,26800000.0
2009-08-19 13:22:00,0.67,0.67,0.6698,0.6698,29100000.0
2009-08-19 13:23:00,0.66975,0.6698,0.66945,0.66945,57000000.0
2009-08-19 13:24:00,0.66945,0.6695,0.66945,0.66945,101200000.0
2009-08-19 13:25:00,0.66945,0.66945,0.66935,0.66935,99700000.0
2009-08-19 13:26:00,0.6694,0.6695,0.66935,0.6695,39700000.0
2009-08-19 13:27:00,0.6695,0.6698,0.6695,0.6695,63600000.0
2009-08-19 13:28:00,0.6696,0.6697,0.6695,0.6696,57200000.0
2009-08-19 13:29:00,0.6696,0.6698,0.6696,0.6698,44000000.0
2009-08-19 13:30:00,0.6697,0.6698,0.6694,0.6694,111700000.0
2009-08-19 13:31:00,0.6693,0.6696,0.66915,0.6696,74800000.0
2009-08-19 13:32:00,0.6696,0.6697,0.66925,0.6693,65100000.0
2009-08-19 13:33:00,0.6694,0.6694,0.6691,0.66915,139400000.0
2009-08-19 13:34:00,0.66925,0.6694,0.6691,0.66915,78300000.0
2009-08-19 13:35:00,0.6692,0.66945,0.6692,0.6694,187700000.0
2009-08-19 13:36:00,0.66935,0.66955,0.66935,0.66935,106400000.0
2009-08-19 13:37:00,0.66935,0.6694,0.66935,0.6694,135900000.0
2009-08-19 13:38:00,0.6694,0.6694,0.6693,0.6694,190000000.0
2009-08-19 13:39:00,0.6694,0.6696,0.6693,0.66935,131200000.0
2009-08-19 13:40:00,0.66935,0.66935,0.66925,0.66935,72900000.0
2009-08-19 13:41:00,0.66935,0.6695,0.66935,0.6695,96700000.0
2009-08-19 13:42:00,0.6695,0.6695,0.66935,0.66935,18000000.0
2009-08-19 13:43:00,0.6695,0.6695,0.6694,0.6694,9000000.0
2009-08-19 13:44:00,0.6694,0.6695,0.66935,0.6694,25300000.0
2009-08-19 13:45:00,0.6694,0.6694,0.669,0.6691,241700000.0
2009-08-19 13:46:00,0.66915,0.66935,0.6691,0.6693,259700000.0
2009-08-19 13:47:00,0.6694,0.66945,0.6693,0.6694,272900000.0
2009-08-19 13:48:00,0.66945,0.6697,0.6693,0.66955,409799999.0
2009-08-19 13:49:00,0.6696,0.6697,0.6695,0.66955,188700000.0
2009-08-19 13:50:00,0.6695,0.6699,0.66945,0.6698,205300000.0
2009-08-19 13:51:00,0.6698,0.66995,0.6697,0.6699,145100000.0
2009-08-19 13:52:00,0.6699,0.6699,0.66965,0.66975,78000000.0
2009-08-19 13:53:00,0.66975,0.66995,0.6697,0.6699,285900000.0
2009-08-19 13:54:00,0.6699,0.66995,0.66985,0.6699,230099997.0
2009-08-19 13:55:00,0.66995,0.66995,0.6697,0.6697,157700000.0
2009-08-19 13:56:00,0.6697,0.6697,0.66955,0.6696,85600000.0
2009-08-19 13:57:00,0.6696,0.66975,0.66955,0.66975,102700000.0
2009-08-19 13:58:00,0.66975,0.6699,0.6697,0.6697,125000000.0
2009-08-19 13:59:00,0.6697,0.67,0.6697,0.6698,121600000.0
2009-08-19 14:00:00,0.6698,0.6701,0.6697,0.6697,171900000.0
2009-08-19 14:01:00,0.6698,0.6699,0.66975,0.6698,116500000.0
2009-08-19 14:02:00,0.6698,0.6702,0.6698,0.66995,269500000.0
2009-08-19 14:03:00,0.66995,0.67,0.6697,0.66995,195100000.0
2009-08-19 14:04:00,0.66995,0.67,0.6699,0.66995,160600000.0
2009-08-19 14:05:00,0.66995,0.67035,0.66995,0.6703,74600000.0
2009-08-19 14:06:00,0.6703,0.6703,0.66985,0.66985,55700000.0
2009-08-19 14:07:00,0.67,0.67,0.6698,0.67,54600000.0
2009-08-19 14:08:00,0.66985,0.66985,0.6697,0.6697,77600000.0
2009-08-19 14:09:00,0.6697,0.66995,0.66965,0.6699,111300000.0
2009-08-19 14:10:00,0.66985,0.67,0.66965,0.66965,59500000.0
2009-08-19 14:11:00,0.6697,0.6697,0.66935,0.66945,36300000.0
2009-08-19 14:12:00,0.6695,0.6695,0.6688,0.6688,67100000.0
2009-08-19 14:13:00,0.6688,0.66885,0.66845,0.66845,176300000.0
2009-08-19 14:14:00,0.66845,0.6685,0.66835,0.6684,238000000.0
2009-08-19 14:15:00,0.6684,0.6686,0.6684,0.66855,136100000.0
2009-08-19 14:16:00,0.66855,0.66855,0.66805,0.66815,149500000.0
2009-08-19 14:17:00,0.66815,0.66815,0.668,0.66805,217600000.0
2009-08-19 14:18:00,0.66805,0.6681,0.6677,0.66775,189600000.0
2009-08-19 14:19:00,0.6678,0.6679,0.66755,0.66755,177600000.0
2009-08-19 14:20:00,0.6676,0.66765,0.6674,0.6676,184000000.0
2009-08-19 14:21:00,0.66755,0.6676,0.66745,0.66745,75300000.0
2009-08-19 14:22:00,0.66745,0.6675,0.66675,0.667,204300000.0
2009-08-19 14:23:00,0.667,0.6672,0.6667,0.6668,149100000.0
2009-08-19 14:24:00,0.6668,0.6668,0.6665,0.66675,83700000.0
2009-08-19 14:25:00,0.66675,0.6668,0.6666,0.6668,171300000.0
2009-08-19 14:26:00,0.6667,0.6668,0.6665,0.6668,142600000.0
2009-08-19 14:27:00,0.6668,0.6669,0.66665,0.6669,121200000.0
2009-08-19 14:28:00,0.66695,0.6671,0.6669,0.667,135300000.0
2009-08-19 14:29:00,0.667,0.6675,0.667,0.6675,94800000.0
2009-08-19 14:30:00,0.6675,0.6675,0.6672,0.6673,38800000.0
2009-08-19 14:31:00,0.6673,0.6674,0.6672,0.6672,39300000.0
2009-08-19 14:32:00,0.6672,0.6673,0.6671,0.6672,106900000.0
2009-08-19 14:33:00,0.6671,0.6672,0.66695,0.6672,49500000.0
2009-08-19 14:34:00,0.6672,0.66745,0.6672,0.6674,46800000.0
2009-08-19 14:35:00,0.6673,0.6673,0.66705,0.6671,67900000.0
2009-08-19 14:36:00,0.66705,0.6672,0.66705,0.6671,53800000.0
2009-08-19 14:37:00,0.6671,0.6676,0.667,0.6676,79400000.0
2009-08-19 14:38:00,0.6676,0.6678,0.6676,0.66765,49500000.0
2009-08-19 14:39:00,0.6677,0.66775,0.6675,0.6675,89700000.0
2009-08-19 14:40:00,0.6675,0.66755,0.66725,0.66755,225700000.0
2009-08-19 14:41:00,0.66755,0.66775,0.66755,0.66765,73000000.0
2009-08-19 14:42:00,0.66765,0.66785,0.66755,0.66775,132600000.0
2009-08-19 14:43:00,0.66775,0.668,0.66775,0.6679,152000000.0
2009-08-19 14:44:00,0.66795,0.66795,0.6677,0.6679,113400000.0
2009-08-19 14:45:00,0.6679,0.66795,0.6678,0.66795,86400000.0
2009-08-19 14:46:00,0.66795,0.668,0.66785,0.66785,106700000.0
2009-08-19 14:47:00,0.66785,0.6682,0.66785,0.66815,93000000.0
2009-08-19 14:48:00,0.6682,0.66825,0.6681,0.6682,132100000.0
2009-08-19 14:49:00,0.6682,0.6682,0.6678,0.668,161300000.0
2009-08-19 14:50:00,0.668,0.6683,0.6679,0.6683,90600000.0
2009-08-19 14:51:00,0.6683,0.66855,0.6683,0.6685,141800000.0
2009-08-19 14:52:00,0.66825,0.66835,0.66815,0.66825,100400000.0
2009-08-19 14:53:00,0.6683,0.66835,0.66795,0.668,136100000.0
2009-08-19 14:54:00,0.668,0.668,0.66785,0.66795,142900000.0
2009-08-19 14:55:00,0.66795,0.66795,0.66775,0.66775,78900000.0
2009-08-19 14:56:00,0.66775,0.66795,0.66775,0.6679,137800000.0
2009-08-19 14:57:00,0.66795,0.66855,0.6679,0.66855,195800000.0
2009-08-19 14:58:00,0.6685,0.66855,0.66835,0.66835,60700000.0
2009-08-19 14:59:00,0.66835,0.66845,0.66825,0.6684,80100000.0
2009-08-19 15:00:00,0.66835,0.66835,0.66825,0.66835,49600000.0
2009-08-19 15:01:00,0.6684,0.66895,0.6684,0.66895,258600000.0
2009-08-19 15:02:00,0.66895,0.66895,0.66875,0.66875,44700000.0
2009-08-19 15:03:00,0.66875,0.6688,0.66855,0.66855,131100000.0
2009-08-19 15:04:00,0.66855,0.66865,0.6684,0.6686,162500000.0
2009-08-19 15:05:00,0.66865,0.66865,0.66835,0.6684,108000000.0
2009-08-19 15:06:00,0.6684,0.66875,0.6684,0.66855,134700000.0
2009-08-19 15:07:00,0.66855,0.66905,0.66855,0.66895,157800000.0
2009-08-19 15:08:00,0.669,0.66905,0.66865,0.66865,97100000.0
2009-08-19 15:09:00,0.66875,0.66885,0.6686,0.6688,87500000.0
2009-08-19 15:10:00,0.66885,0.66895,0.66875,0.66875,67900000.0
2009-08-19 15:11:00,0.66875,0.66875,0.66835,0.66835,57500000.0
2009-08-19 15:12:00,0.66835,0.6684,0.6683,0.6684,56700000.0
2009-08-19 15:13:00,0.66845,0.66845,0.66825,0.66835,223600000.0
2009-08-19 15:14:00,0.66825,0.66835,0.66825,0.6683,77900000.0
2009-08-19 15:15:00,0.6683,0.6686,0.66825,0.66855,70600000.0
2009-08-19 15:16:00,0.6685,0.66875,0.6685,0.66875,57100000.0
2009-08-19 15:17:00,0.66875,0.66885,0.66845,0.6686,89700000.0
2009-08-19 15:18:00,0.6686,0.66895,0.6686,0.6688,92700000.0
2009-08-19 15:19:00,0.66875,0.6688,0.6687,0.6687,128000000.0
2009-08-19 15:20:00,0.6687,0.6687,0.66865,0.66865,117700000.0
2009-08-19 15:21:00,0.6687,0.66875,0.66845,0.66845,105400000.0
2009-08-19 15:22:00,0.66845,0.66865,0.66845,0.6686,57300000.0
2009-08-19 15:23:00,0.6686,0.66875,0.66855,0.6686,101000000.0
2009-08-19 15:24:00,0.6686,0.66875,0.66855,0.66855,116100000.0
2009-08-19 15:25:00,0.66855,0.66855,0.6682,0.6682,135400000.0
2009-08-19 15:26:00,0.6682,0.66835,0.66805,0.66835,102800000.0
2009-08-19 15:27:00,0.66835,0.66845,0.66815,0.66815,101800000.0
2009-08-19 15:28:00,0.66815,0.66835,0.66815,0.66835,73100000.0
2009-08-19 15:29:00,0.66835,0.66855,0.6681,0.66835,220400000.0
2009-08-19 15:30:00,0.66835,0.66845,0.66785,0.6679,253800000.0
2009-08-19 15:31:00,0.6679,0.66835,0.6679,0.66835,163800000.0
2009-08-19 15:32:00,0.6683,0.66845,0.66825,0.66835,126700000.0
2009-08-19 15:33:00,0.66835,0.6689,0.66835,0.6686,158700000.0
2009-08-19 15:34:00,0.6687,0.66935,0.6687,0.6693,155900000.0
2009-08-19 15:35:00,0.66925,0.6696,0.66915,0.6695,131800000.0
2009-08-19 15:36:00,0.6695,0.6696,0.66925,0.66945,173500000.0
2009-08-19 15:37:00,0.6694,0.6698,0.6694,0.6696,207900000.0
2009-08-19 15:38:00,0.6696,0.6696,0.66895,0.66905,154100000.0
2009-08-19 15:39:00,0.6691,0.6691,0.6688,0.6688,149600000.0
2009-08-19 15:40:00,0.6688,0.66925,0.6688,0.66905,220300000.0
2009-08-19 15:41:00,0.669,0.66955,0.669,0.66925,233100000.0
2009-08-19 15:42:00,0.6693,0.6695,0.66885,0.66885,279500000.0
2009-08-19 15:43:00,0.66895,0.6691,0.66875,0.6691,261300000.0
2009-08-19 15:44:00,0.66895,0.6694,0.66885,0.6693,187000000.0
2009-08-19 15:45:00,0.66935,0.67035,0.66935,0.6703,263600000.0
2009-08-19 15:46:00,0.67035,0.67045,0.66985,0.66985,222200000.0
2009-08-19 15:47:00,0.66985,0.67015,0.6697,0.67015,294000000.0
2009-08-19 15:48:00,0.6701,0.67015,0.6698,0.6698,187400000.0
2009-08-19 15:49:00,0.6699,0.6699,0.66935,0.66945,236100000.0
2009-08-19 15:50:00,0.66945,0.6706,0.6694,0.6705,190400000.0
2009-08-19 15:51:00,0.6705,0.6708,0.67035,0.67035,204700000.0
2009-08-19 15:52:00,0.67035,0.67065,0.66965,0.67005,217800000.0
2009-08-19 15:53:00,0.67,0.67025,0.66975,0.66985,230500000.0
2009-08-19 15:54:00,0.67005,0.67025,0.6696,0.6696,209000000.0
2009-08-19 15:55:00,0.6696,0.66965,0.66945,0.66945,174600000.0
2009-08-19 15:56:00,0.6696,0.6705,0.6696,0.6702,191700000.0
2009-08-19 15:57:00,0.6702,0.6702,0.6696,0.6696,250800000.0
2009-08-19 15:58:00,0.6696,0.66985,0.66955,0.6698,136000000.0
2009-08-19 15:59:00,0.6697,0.66995,0.66955,0.6698,203500000.0
2009-08-19 16:00:00,0.6697,0.67045,0.6697,0.67035,255400000.0
2009-08-19 16:01:00,0.67035,0.6713,0.67035,0.67115,145500000.0
2009-08-19 16:02:00,0.6712,0.6712,0.67055,0.6708,131100000.0
2009-08-19 16:03:00,0.6707,0.6709,0.6707,0.6708,204000000.0
2009-08-19 16:04:00,0.6708,0.6717,0.67075,0.67145,260300000.0
2009-08-19 16:05:00,0.67145,0.67145,0.6711,0.67115,131300000.0
2009-08-19 16:06:00,0.6713,0.6714,0.67115,0.67125,116700000.0
2009-08-19 16:07:00,0.67125,0.67135,0.67115,0.67125,127300000.0
2009-08-19 16:08:00,0.6713,0.67205,0.6711,0.67205,290600000.0
2009-08-19 16:09:00,0.67205,0.67205,0.6709,0.6709,227900000.0
2009-08-19 16:10:00,0.6709,0.67145,0.6709,0.67125,212400000.0
2009-08-19 16:11:00,0.6713,0.67175,0.6713,0.6715,292500000.0
2009-08-19 16:12:00,0.6715,0.6716,0.6712,0.67125,234500000.0
2009-08-19 16:13:00,0.67125,0.67125,0.6707,0.67085,235200000.0
2009-08-19 16:14:00,0.67085,0.67085,0.67035,0.6705,225100000.0
2009-08-19 16:15:00,0.6705,0.6706,0.67045,0.6705,33500000.0
2009-08-19 16:16:00,0.67045,0.67075,0.67045,0.67045,103700000.0
2009-08-19 16:17:00,0.67045,0.67075,0.6701,0.6701,228500000.0
2009-08-19 16:18:00,0.6701,0.671,0.6701,0.6707,237100000.0
2009-08-19 16:19:00,0.6707,0.6709,0.67065,0.67085,61700000.0
2009-08-19 16:20:00,0.67085,0.6709,0.67045,0.67085,130500000.0
2009-08-19 16:21:00,0.67085,0.6712,0.67065,0.6711,191100000.0
2009-08-19 16:22:00,0.6711,0.6714,0.67105,0.67125,156000000.0
2009-08-19 16:23:00,0.67145,0.6715,0.67115,0.67115,175100000.0
2009-08-19 16:24:00,0.6712,0.6716,0.6711,0.6711,158900000.0
2009-08-19 16:25:00,0.6711,0.6711,0.67055,0.6706,132500000.0
2009-08-19 16:26:00,0.6707,0.6707,0.6703,0.67065,159200000.0
2009-08-19 16:27:00,0.67055,0.6714,0.6705,0.6714,121000000.0
2009-08-19 16:28:00,0.6714,0.6719,0.6712,0.67165,91200000.0
2009-08-19 16:29:00,0.67165,0.672,0.67165,0.67195,42300000.0
2009-08-19 16:30:00,0.67205,0.6726,0.67205,0.6726,37200000.0
2009-08-19 16:31:00,0.6726,0.6733,0.67245,0.67255,66700000.0
2009-08-19 16:32:00,0.6726,0.6729,0.6721,0.67235,141100000.0
2009-08-19 16:33:00,0.67235,0.67345,0.67225,0.67345,154200000.0
2009-08-19 16:34:00,0.67345,0.67355,0.67235,0.67245,108900000.0
2009-08-19 16:35:00,0.6725,0.67325,0.6724,0.67325,125700000.0
2009-08-19 16:36:00,0.67325,0.67325,0.67235,0.6728,212900000.0
2009-08-19 16:37:00,0.6728,0.6735,0.6728,0.67315,123800000.0
2009-08-19 16:38:00,0.67315,0.67315,0.6727,0.6728,109700000.0
2009-08-19 16:39:00,0.6728,0.6729,0.67255,0.67255,21100000.0
2009-08-19 16:40:00,0.67255,0.6732,0.67255,0.6732,77600000.0
2009-08-19 16:41:00,0.6732,0.6735,0.6731,0.67325,37400000.0
2009-08-19 16:42:00,0.6733,0.6735,0.6731,0.67335,146700000.0
2009-08-19 16:43:00,0.6733,0.6734,0.6733,0.6733,78200000.0
2009-08-19 16:44:00,0.6733,0.6734,0.67305,0.6732,307200000.0
2009-08-19 16:45:00,0.67315,0.6732,0.6727,0.6728,367900000.0
2009-08-19 16:46:00,0.6728,0.67285,0.6725,0.6726,81200000.0
2009-08-19 16:47:00,0.6726,0.6726,0.6722,0.6725,126800000.0
2009-08-19 16:48:00,0.67245,0.67265,0.67235,0.67235,188200000.0
2009-08-19 16:49:00,0.67235,0.67285,0.67215,0.67285,197700000.0
2009-08-19 16:50:00,0.67285,0.67315,0.67285,0.67305,59600000.0
2009-08-19 16:51:00,0.67305,0.6731,0.67285,0.6729,116100000.0
2009-08-19 16:52:00,0.6729,0.67325,0.6729,0.67315,98000000.0
2009-08-19 16:53:00,0.6732,0.6734,0.6731,0.6731,181900000.0
2009-08-19 16:54:00,0.6731,0.6734,0.6731,0.6732,102100000.0
2009-08-19 16:55:00,0.67315,0.6733,0.67305,0.67305,108600000.0
2009-08-19 16:56:00,0.6731,0.67325,0.673,0.67315,179000000.0
2009-08-19 16:57:00,0.67315,0.67315,0.6723,0.6724,134000000.0
2009-08-19 16:58:00,0.67235,0.67245,0.672,0.6721,138700000.0
2009-08-19 16:59:00,0.67195,0.6728,0.67195,0.6722,333100000.0
2009-08-19 17:00:00,0.67215,0.6726,0.6721,0.6722,254400000.0
2009-08-19 17:01:00,0.6722,0.67255,0.6719,0.6725,241800000.0
2009-08-19 17:02:00,0.6725,0.6736,0.67245,0.67355,211700000.0
2009-08-19 17:03:00,0.6735,0.6736,0.67275,0.67275,230200000.0
2009-08-19 17:04:00,0.6726,0.67275,0.67215,0.67245,239800000.0
2009-08-19 17:05:00,0.67245,0.6725,0.67215,0.67215,114100000.0
2009-08-19 17:06:00,0.672,0.67245,0.67195,0.67245,55800000.0
2009-08-19 17:07:00,0.6724,0.6727,0.67225,0.67235,81400000.0
2009-08-19 17:08:00,0.67235,0.67245,0.6722,0.6722,69600000.0
2009-08-19 17:09:00,0.6721,0.6722,0.672,0.672,24800000.0
2009-08-19 17:10:00,0.672,0.6721,0.6718,0.6719,61900000.0
2009-08-19 17:11:00,0.6719,0.6719,0.67185,0.67185,30100000.0
2009-08-19 17:12:00,0.67185,0.6719,0.6716,0.67165,48900000.0
2009-08-19 17:13:00,0.6717,0.6717,0.67125,0.6713,111200000.0
2009-08-19 17:14:00,0.6713,0.6715,0.6713,0.6715,108200000.0
2009-08-19 17:15:00,0.6715,0.67205,0.6715,0.6718,162200000.0
2009-08-19 17:16:00,0.6719,0.6719,0.67145,0.67155,125300000.0
2009-08-19 17:17:00,0.6716,0.6717,0.67155,0.6717,135400000.0
2009-08-19 17:18:00,0.6717,0.6719,0.6717,0.6718,93800000.0
2009-08-19 17:19:00,0.6718,0.6718,0.67155,0.67155,84800000.0
2009-08-19 17:20:00,0.67155,0.6716,0.6711,0.67115,155500000.0
2009-08-19 17:21:00,0.67115,0.67145,0.67115,0.67145,68300000.0
2009-08-19 17:22:00,0.67145,0.67155,0.67135,0.6714,41400000.0
2009-08-19 17:23:00,0.6714,0.67175,0.67135,0.6714,103600000.0
2009-08-19 17:24:00,0.6714,0.6714,0.6713,0.6713,52100000.0
2009-08-19 17:25:00,0.6713,0.6716,0.6713,0.67155,82100000.0
2009-08-19 17:26:00,0.6715,0.6716,0.6714,0.6716,72400000.0
2009-08-19 17:27:00,0.6715,0.6721,0.6715,0.67205,31500000.0
2009-08-19 17:28:00,0.6722,0.6722,0.67175,0.6722,118400000.0
2009-08-19 17:29:00,0.6722,0.67235,0.67195,0.67215,125900000.0
2009-08-19 17:30:00,0.6724,0.67265,0.6724,0.6726,165600000.0
2009-08-19 17:31:00,0.67255,0.6726,0.6724,0.67255,96000000.0
2009-08-19 17:32:00,0.6725,0.6726,0.6724,0.67245,121300000.0
2009-08-19 17:33:00,0.6724,0.6724,0.6719,0.67215,173500000.0
2009-08-19 17:34:00,0.67215,0.67215,0.67205,0.67205,115400000.0
2009-08-19 17:35:00,0.67205,0.67205,0.6714,0.67155,144600000.0
2009-08-19 17:36:00,0.67155,0.67175,0.67145,0.6717,69500000.0
2009-08-19 17:37:00,0.67175,0.6719,0.67165,0.6717,106900000.0
2009-08-19 17:38:00,0.6717,0.6718,0.67165,0.6718,26900000.0
2009-08-19 17:39:00,0.6718,0.6719,0.6716,0.67165,79900000.0
2009-08-19 17:40:00,0.67165,0.6721,0.6716,0.6721,71900000.0
2009-08-19 17:41:00,0.67215,0.6723,0.67195,0.6722,76400000.0
2009-08-19 17:42:00,0.6722,0.6725,0.6722,0.6724,79900000.0
2009-08-19 17:43:00,0.6724,0.6726,0.6724,0.6726,99800000.0
2009-08-19 17:44:00,0.6726,0.6726,0.67205,0.6721,74700000.0
2009-08-19 17:45:00,0.6721,0.6722,0.67185,0.6721,78600000.0
2009-08-19 17:46:00,0.6722,0.6723,0.6721,0.6723,166100000.0
2009-08-19 17:47:00,0.67245,0.67295,0.67245,0.67295,118600000.0
2009-08-19 17:48:00,0.67295,0.6734,0.67285,0.6733,237500000.0
2009-08-19 17:49:00,0.6733,0.6737,0.67315,0.67365,150000000.0
2009-08-19 17:50:00,0.67365,0.6737,0.67315,0.6736,88000000.0
2009-08-19 17:51:00,0.6736,0.67405,0.6736,0.6738,162600000.0
2009-08-19 17:52:00,0.6738,0.6738,0.67345,0.67365,191700000.0
2009-08-19 17:53:00,0.67365,0.67415,0.67365,0.67415,174900000.0
2009-08-19 17:54:00,0.67415,0.6743,0.67415,0.67415,55100000.0
2009-08-19 17:55:00,0.6743,0.6745,0.67415,0.6744,144900000.0
2009-08-19 17:56:00,0.67435,0.6745,0.67435,0.6744,128800000.0
2009-08-19 17:57:00,0.6744,0.67445,0.6744,0.67445,47800000.0
2009-08-19 17:58:00,0.67445,0.67525,0.67425,0.67515,226100000.0
2009-08-19 17:59:00,0.67515,0.67515,0.67465,0.6747,69000000.0
2009-08-19 18:00:00,0.6747,0.67535,0.6747,0.6747,136400000.0
2009-08-19 18:01:00,0.6747,0.6747,0.67445,0.67445,181000000.0
2009-08-19 18:02:00,0.6745,0.6746,0.6741,0.67425,186100000.0
2009-08-19 18:03:00,0.67425,0.67425,0.674,0.674,316700000.0
2009-08-19 18:04:00,0.674,0.6743,0.674,0.6742,111900000.0
2009-08-19 18:05:00,0.67425,0.6745,0.67415,0.6744,121600000.0
2009-08-19 18:06:00,0.67445,0.6747,0.67445,0.67465,99500000.0
2009-08-19 18:07:00,0.67465,0.6749,0.67465,0.67485,81000000.0
2009-08-19 18:08:00,0.6749,0.67545,0.6749,0.6754,162000000.0
2009-08-19 18:09:00,0.6754,0.67595,0.67525,0.6757,255600000.0
2009-08-19 18:10:00,0.6757,0.676,0.67565,0.6758,199500000.0
2009-08-19 18:11:00,0.6758,0.6759,0.67555,0.6758,273600000.0
2009-08-19 18:12:00,0.6758,0.6758,0.67515,0.67535,211000000.0
2009-08-19 18:13:00,0.6754,0.67545,0.67515,0.67515,142800000.0
2009-08-19 18:14:00,0.6751,0.67535,0.67465,0.6748,139300000.0
2009-08-19 18:15:00,0.6748,0.675,0.6748,0.6749,137300000.0
2009-08-19 18:16:00,0.67495,0.67515,0.6749,0.67505,144000000.0
2009-08-19 18:17:00,0.67505,0.6751,0.67485,0.67505,192400000.0
2009-08-19 18:18:00,0.67505,0.6751,0.6749,0.6749,367900000.0
2009-08-19 18:19:00,0.6748,0.675,0.67465,0.6748,210300000.0
2009-08-19 18:20:00,0.67495,0.675,0.6747,0.6747,237600000.0
2009-08-19 18:21:00,0.6747,0.67525,0.6747,0.67525,157300000.0
2009-08-19 18:22:00,0.6752,0.67525,0.675,0.67505,48000000.0
2009-08-19 18:23:00,0.67505,0.67505,0.6745,0.6746,150500000.0
2009-08-19 18:24:00,0.6746,0.67475,0.67445,0.67475,68800000.0
2009-08-19 18:25:00,0.67475,0.67475,0.67445,0.67445,37100000.0
2009-08-19 18:26:00,0.6744,0.6746,0.6743,0.6743,79100000.0
2009-08-19 18:27:00,0.6743,0.67445,0.6743,0.67445,24300000.0
2009-08-19 18:28:00,0.6744,0.6744,0.6743,0.6743,18300000.0
2009-08-19 18:29:00,0.6743,0.6745,0.6743,0.67445,53000000.0
2009-08-19 18:30:00,0.67445,0.67445,0.67435,0.67435,58000000.0
2009-08-19 18:31:00,0.67435,0.6744,0.6743,0.67435,42000000.0
2009-08-19 18:32:00,0.6743,0.67435,0.6743,0.6743,38400000.0
2009-08-19 18:33:00,0.67425,0.67455,0.6741,0.6745,131400000.0
2009-08-19 18:34:00,0.6743,0.6743,0.67425,0.67425,53000000.0
2009-08-19 18:35:00,0.6744,0.6745,0.6744,0.6745,15400000.0
2009-08-19 18:36:00,0.6744,0.6744,0.67425,0.6744,137900000.0
2009-08-19 18:37:00,0.6744,0.67475,0.6744,0.6746,177700000.0
2009-08-19 18:38:00,0.6746,0.6749,0.6746,0.6746,29100000.0
2009-08-19 18:39:00,0.6748,0.67515,0.6748,0.67515,80400000.0
2009-08-19 18:40:00,0.6752,0.6752,0.6745,0.6746,63600000.0
2009-08-19 18:41:00,0.6746,0.67465,0.67455,0.6746,129500000.0
2009-08-19 18:42:00,0.6746,0.6746,0.6744,0.67455,129700000.0
2009-08-19 18:43:00,0.67455,0.67455,0.6743,0.6743,67700000.0
2009-08-19 18:44:00,0.6742,0.6742,0.6742,0.6742,80000000.0
2009-08-19 18:45:00,0.6742,0.6743,0.674,0.6743,96800000.0
2009-08-19 18:46:00,0.6743,0.6743,0.6743,0.6743,3000000.0
2009-08-19 18:47:00,0.67435,0.6744,0.67435,0.6744,7000000.0
2009-08-19 18:48:00,0.6744,0.6744,0.6744,0.6744,3300000.0
2009-08-19 18:49:00,0.6744,0.6744,0.67425,0.67425,127000000.0
2009-08-19 18:50:00,0.67425,0.6743,0.67405,0.6743,193500000.0
2009-08-19 18:51:00,0.6743,0.6743,0.6742,0.6742,51800000.0
2009-08-19 18:52:00,0.6742,0.6743,0.6742,0.6743,99700000.0
2009-08-19 18:53:00,0.6743,0.6746,0.6743,0.6746,221900000.0
2009-08-19 18:54:00,0.67455,0.6748,0.6745,0.6748,147000000.0
2009-08-19 18:55:00,0.6748,0.67485,0.67465,0.67475,114600000.0
2009-08-19 18:56:00,0.6748,0.67495,0.6748,0.67495,104700000.0
2009-08-19 18:57:00,0.67495,0.67505,0.6749,0.675,116200000.0
2009-08-19 18:58:00,0.67505,0.67525,0.6749,0.6752,109600000.0
2009-08-19 18:59:00,0.6751,0.6752,0.67495,0.675,95600000.0
2009-08-19 19:00:00,0.675,0.67525,0.675,0.67505,182400000.0
2009-08-19 19:01:00,0.67505,0.6753,0.6749,0.6753,160300000.0
2009-08-19 19:02:00,0.6753,0.67535,0.6746,0.67485,93500000.0
2009-08-19 19:03:00,0.6748,0.6748,0.6747,0.6747,29100000.0
2009-08-19 19:04:00,0.6747,0.6747,0.6747,0.6747,31300000.0
2009-08-19 19:05:00,0.6747,0.6747,0.6747,0.6747,64400000.0
2009-08-19 19:06:00,0.6747,0.6753,0.6747,0.6753,68700000.0
2009-08-19 19:07:00,0.6753,0.67535,0.6747,0.6747,107200000.0
2009-08-19 19:08:00,0.6747,0.6749,0.6747,0.6749,35700000.0
2009-08-19 19:09:00,0.6749,0.6755,0.6749,0.6755,60000000.0
2009-08-19 19:10:00,0.6754,0.6755,0.6752,0.6753,39700000.0
2009-08-19 19:11:00,0.6753,0.6757,0.6753,0.6757,44000000.0
2009-08-19 19:12:00,0.67565,0.6757,0.6756,0.6756,73900000.0
2009-08-19 19:13:00,0.67565,0.67565,0.6756,0.6756,32100000.0
2009-08-19 19:14:00,0.6756,0.6756,0.67525,0.67525,115400000.0
2009-08-19 19:15:00,0.67525,0.6753,0.6751,0.6752,21100000.0
2009-08-19 19:16:00,0.6752,0.6752,0.6747,0.6748,89300000.0
2009-08-19 19:17:00,0.6748,0.67495,0.6747,0.6748,139900000.0
2009-08-19 19:18:00,0.6747,0.67505,0.6747,0.6748,78300000.0
2009-08-19 19:19:00,0.67475,0.6749,0.67475,0.6748,12200000.0
2009-08-19 19:20:00,0.6748,0.6748,0.6747,0.6747,184500000.0
2009-08-19 19:21:00,0.6747,0.6747,0.6745,0.6745,38100000.0
2009-08-19 19:22:00,0.6745,0.6747,0.6745,0.6747,27000000.0
2009-08-19 19:23:00,0.6747,0.67515,0.6747,0.67515,60100000.0
2009-08-19 19:24:00,0.6752,0.6753,0.6751,0.6753,58400000.0
2009-08-19 19:25:00,0.6753,0.6753,0.67515,0.67515,19600000.0
2009-08-19 19:26:00,0.6753,0.6753,0.67515,0.6753,8200000.0
2009-08-19 19:27:00,0.6753,0.6753,0.6751,0.6751,67600000.0
2009-08-19 19:28:00,0.6751,0.6756,0.6751,0.6756,52800000.0
2009-08-19 19:29:00,0.6756,0.6756,0.6755,0.6756,15000000.0
2009-08-19 19:30:00,0.6755,0.6755,0.67515,0.67515,62800000.0
2009-08-19 19:31:00,0.6751,0.6751,0.67505,0.6751,116300000.0
2009-08-19 19:32:00,0.6751,0.6753,0.67475,0.6749,71700000.0
2009-08-19 19:33:00,0.6749,0.6749,0.6747,0.6747,45600000.0
2009-08-19 19:34:00,0.6747,0.6747,0.6747,0.6747,22000000.0
2009-08-19 19:35:00,0.6747,0.6748,0.67465,0.6747,29800000.0
2009-08-19 19:36:00,0.6746,0.6747,0.6746,0.6747,14800000.0
2009-08-19 19:37:00,0.6746,0.6747,0.6745,0.6745,38800000.0
2009-08-19 19:38:00,0.6745,0.6747,0.6745,0.6747,28100000.0
2009-08-19 19:39:00,0.6749,0.6749,0.6747,0.6747,15000000.0
2009-08-19 19:40:00,0.6747,0.6751,0.67465,0.6751,35800000.0
2009-08-19 19:41:00,0.6751,0.6753,0.6744,0.6745,166800000.0
2009-08-19 19:42:00,0.6745,0.6745,0.6744,0.6744,86300000.0
2009-08-19 19:43:00,0.6744,0.6745,0.6744,0.6744,134600000.0
2009-08-19 19:44:00,0.67445,0.6745,0.67445,0.6745,23900000.0
2009-08-19 19:45:00,0.6745,0.6745,0.6745,0.6745,8000000.0
2009-08-19 19:46:00,0.6745,0.67455,0.6741,0.6743,139700000.0
2009-08-19 19:47:00,0.6743,0.6745,0.67415,0.6744,75500000.0
2009-08-19 19:48:00,0.6744,0.67465,0.6744,0.67465,41600000.0
2009-08-19 19:49:00,0.67465,0.6748,0.6743,0.6748,107200000.0
2009-08-19 19:50:00,0.6748,0.6748,0.6746,0.6747,49300000.0
2009-08-19 19:51:00,0.67475,0.67485,0.67465,0.6748,67200000.0
2009-08-19 19:52:00,0.6748,0.67505,0.6748,0.67505,34400000.0
2009-08-19 19:53:00,0.6751,0.6752,0.675,0.67515,54300000.0
2009-08-19 19:54:00,0.67515,0.67515,0.6748,0.67505,36900000.0
2009-08-19 19:55:00,0.67505,0.67515,0.67505,0.67515,81200000.0
2009-08-19 19:56:00,0.6752,0.6753,0.6752,0.6753,49500000.0
2009-08-19 19:57:00,0.6753,0.6753,0.6753,0.6753,9800000.0
2009-08-19 19:58:00,0.67502,0.67513,0.67488,0.6749,231100000.0
2009-08-19 19:59:00,0.6753,0.6753,0.6753,0.6753,12600000.0
2009-08-19 20:00:00,0.67535,0.6754,0.67535,0.6754,95700000.0
2009-08-19 20:01:00,0.6754,0.67545,0.67535,0.67535,21800000.0
2009-08-19 20:02:00,0.67535,0.67535,0.675,0.6751,42800000.0
2009-08-19 20:03:00,0.6751,0.6751,0.6751,0.6751,32500000.0
2009-08-19 20:04:00,0.6751,0.67515,0.6748,0.6748,40000000.0
2009-08-19 20:05:00,0.6748,0.6748,0.6748,0.6748,33800000.0
2009-08-19 20:06:00,0.6748,0.6748,0.67425,0.67425,49600000.0
2009-08-19 20:07:00,0.6743,0.6744,0.67415,0.67425,51500000.0
2009-08-19 20:08:00,0.6743,0.6744,0.67425,0.6744,111100000.0
2009-08-19 20:09:00,0.6744,0.6744,0.6744,0.6744,39400000.0
2009-08-19 20:10:00,0.6744,0.6744,0.6741,0.6741,54900000.0
2009-08-19 20:11:00,0.6741,0.67445,0.6741,0.6744,112300000.0
2009-08-19 20:12:00,0.6744,0.6744,0.6744,0.6744,27500000.0
2009-08-19 20:13:00,0.6744,0.6745,0.6744,0.6744,40600000.0
2009-08-19 20:14:00,0.6744,0.6744,0.6743,0.6743,41200000.0
2009-08-19 20:15:00,0.6743,0.67445,0.6743,0.6744,59500000.0
2009-08-19 20:16:00,0.6744,0.67445,0.6744,0.6744,28000000.0
2009-08-19 20:17:00,0.6744,0.6744,0.6744,0.6744,40000000.0
2009-08-19 20:18:00,0.6744,0.6744,0.6744,0.6744,65600000.0
2009-08-19 20:19:00,0.6744,0.67445,0.6744,0.6744,35400000.0
2009-08-19 20:20:00,0.6744,0.6744,0.6744,0.6744,20900000.0
2009-08-19 20:21:00,0.6744,0.6744,0.67435,0.6744,45500000.0
2009-08-19 20:22:00,0.6744,0.6744,0.6739,0.67415,131700000.0
2009-08-19 20:23:00,0.6741,0.6743,0.67405,0.6743,128800000.0
2009-08-19 20:24:00,0.6743,0.67445,0.6741,0.67415,71100000.0
2009-08-19 20:25:00,0.67415,0.67425,0.67395,0.67405,143100000.0
2009-08-19 20:26:00,0.67405,0.67405,0.674,0.674,22700000.0
2009-08-19 20:27:00,0.674,0.6741,0.67395,0.67405,81900000.0
2009-08-19 20:28:00,0.6741,0.6741,0.674,0.674,13500000.0
2009-08-19 20:29:00,0.674,0.6741,0.674,0.6741,29500000.0
2009-08-19 20:30:00,0.6741,0.67415,0.6741,0.67415,20400000.0
2009-08-19 20:31:00,0.6742,0.6742,0.67395,0.67395,90400000.0
2009-08-19 20:32:00,0.674,0.674,0.6737,0.67375,57000000.0
2009-08-19 20:33:00,0.67375,0.674,0.6737,0.6737,101000000.0
2009-08-19 20:34:00,0.6737,0.6737,0.67335,0.6735,174900000.0
2009-08-19 20:35:00,0.67355,0.67365,0.6733,0.6736,108900000.0
2009-08-19 20:36:00,0.67365,0.67365,0.6736,0.6736,17000000.0
2009-08-19 20:37:00,0.6736,0.6736,0.67355,0.67355,57900000.0
2009-08-19 20:38:00,0.67355,0.6737,0.67355,0.6737,166500000.0
2009-08-19 20:39:00,0.6737,0.6737,0.67345,0.6736,154600000.0
2009-08-19 20:40:00,0.6736,0.6736,0.67345,0.6735,69900000.0
2009-08-19 20:41:00,0.67355,0.6737,0.6735,0.6737,38100000.0
2009-08-19 20:42:00,0.6737,0.6737,0.6735,0.6735,72700000.0
2009-08-19 20:43:00,0.6735,0.6737,0.6735,0.67355,107400000.0
2009-08-19 20:44:00,0.67355,0.67355,0.67355,0.67355,25800000.0
2009-08-19 20:45:00,0.67355,0.67355,0.67355,0.67355,3200000.0
2009-08-19 20:46:00,0.6737,0.6737,0.6737,0.6737,9000000.0
2009-08-19 20:47:00,0.6737,0.6737,0.67355,0.6737,25400000.0
2009-08-19 20:48:00,0.6736,0.6737,0.67355,0.67355,43400000.0
2009-08-19 20:49:00,0.67355,0.67355,0.67355,0.67355,6600000.0
2009-08-19 20:50:00,0.67355,0.67355,0.6734,0.6734,80200000.0
2009-08-19 20:51:00,0.6734,0.6734,0.67335,0.67335,26400000.0
2009-08-19 20:52:00,0.67335,0.67355,0.67335,0.6735,76000000.0
2009-08-19 20:53:00,0.6735,0.6736,0.6735,0.6735,13700000.0
2009-08-19 20:54:00,0.6735,0.6737,0.6735,0.6737,7800000.0
2009-08-19 20:55:00,0.6737,0.6738,0.67365,0.6737,19600000.0
2009-08-19 20:56:00,0.6737,0.6737,0.6737,0.6737,13000000.0
2009-08-19 20:57:00,0.6737,0.6737,0.6737,0.6737,14000000.0
2009-08-19 20:58:00,0.6737,0.6737,0.6735,0.6735,24100000.0
2009-08-19 20:59:00,0.6735,0.6737,0.67345,0.6737,62100000.0
2009-08-19 21:00:00,0.6737,0.6737,0.67355,0.6736,104900000.0
2009-08-19 21:01:00,0.6737,0.6737,0.6736,0.6736,61400000.0
2009-08-19 21:02:00,0.6736,0.6738,0.6736,0.67375,110300000.0
2009-08-19 21:03:00,0.6737,0.67395,0.6737,0.6739,33000000.0
2009-08-19 21:04:00,0.6739,0.6739,0.6737,0.6739,10000000.0
2009-08-19 21:05:00,0.6739,0.6739,0.6738,0.6738,9000000.0
2009-08-19 21:06:00,0.6739,0.6739,0.6733,0.6733,47000000.0
2009-08-19 21:07:00,0.6733,0.6734,0.6733,0.67335,27600000.0
2009-08-19 21:08:00,0.67335,0.67335,0.6732,0.6732,10300000.0
2009-08-19 21:09:00,0.6732,0.6732,0.6728,0.67285,61200000.0
2009-08-19 21:10:00,0.67285,0.6729,0.67285,0.6729,58100000.0
2009-08-19 21:11:00,0.6729,0.6729,0.6727,0.67275,109000000.0
2009-08-19 21:12:00,0.6728,0.6729,0.67275,0.6729,64100000.0
2009-08-19 21:13:00,0.67285,0.67285,0.67285,0.67285,10400000.0
2009-08-19 21:14:00,0.67285,0.6731,0.67275,0.6731,43800000.0
2009-08-19 21:15:00,0.6731,0.6731,0.6731,0.6731,14300000.0
2009-08-19 21:16:00,0.6731,0.6731,0.6731,0.6731,8900000.0
2009-08-19 21:17:00,0.6731,0.6731,0.6731,0.6731,45000000.0
2009-08-19 21:18:00,0.6731,0.6731,0.6731,0.6731,14700000.0
2009-08-19 21:19:00,0.6731,0.6736,0.6731,0.6736,32400000.0
2009-08-19 21:20:00,0.6736,0.6737,0.6736,0.6736,7400000.0
2009-08-19 21:21:00,0.6736,0.6736,0.6736,0.6736,10400000.0
2009-08-19 21:22:00,0.6736,0.6739,0.6736,0.6739,28800000.0
2009-08-19 21:23:00,0.674,0.6743,0.67385,0.6741,64900000.0
2009-08-19 21:24:00,0.6742,0.6743,0.6741,0.6742,22300000.0
2009-08-19 21:25:00,0.6742,0.6742,0.6742,0.6742,1000000.0
2009-08-19 21:26:00,0.6741,0.6741,0.6741,0.6741,60100000.0
2009-08-19 21:27:00,0.6741,0.6741,0.6739,0.6741,66300000.0
2009-08-19 21:28:00,0.67395,0.6741,0.67395,0.6741,11600000.0
2009-08-19 21:29:00,0.6741,0.6742,0.67405,0.6742,15200000.0
2009-08-19 21:30:00,0.6742,0.6742,0.6741,0.6741,7000000.0
2009-08-19 21:31:00,0.6741,0.6741,0.6741,0.6741,13000000.0
2009-08-19 21:32:00,0.6741,0.6741,0.6741,0.6741,7000000.0
2009-08-19 21:33:00,0.6741,0.6741,0.6739,0.6739,6000000.0
2009-08-19 21:34:00,0.6739,0.6739,0.6739,0.6739,6700000.0
2009-08-19 21:35:00,0.6739,0.6739,0.6736,0.6739,53000000.0
2009-08-19 21:36:00,0.67385,0.6739,0.67375,0.6739,24900000.0
2009-08-19 21:37:00,0.6739,0.6741,0.6738,0.6739,30800000.0
2009-08-19 21:38:00,0.6739,0.6739,0.6739,0.6739,3000000.0
2009-08-19 21:39:00,0.6739,0.6739,0.6738,0.6738,16200000.0
2009-08-19 21:40:00,0.6738,0.67445,0.6738,0.6743,57500000.0
2009-08-19 21:41:00,0.6743,0.6745,0.67425,0.6744,96800000.0
2009-08-19 21:42:00,0.67435,0.67475,0.67435,0.67465,114600000.0
2009-08-19 21:43:00,0.67465,0.67465,0.6742,0.6742,64100000.0
2009-08-19 21:44:00,0.67425,0.67425,0.67425,0.67425,41200000.0
2009-08-19 21:45:00,0.67425,0.6743,0.67415,0.67415,41000000.0
2009-08-19 21:46:00,0.674,0.674,0.67395,0.67395,38600000.0
2009-08-19 21:47:00,0.67395,0.674,0.67355,0.6739,84800000.0
2009-08-19 21:48:00,0.6739,0.67435,0.67385,0.67435,68800000.0
2009-08-19 21:49:00,0.6742,0.6742,0.6739,0.67415,66600000.0
2009-08-19 21:50:00,0.6739,0.67435,0.6739,0.67435,101100000.0
2009-08-19 21:51:00,0.6743,0.67435,0.67405,0.6741,72100000.0
2009-08-19 21:52:00,0.6741,0.6741,0.6741,0.6741,34400000.0
2009-08-19 21:53:00,0.6741,0.67415,0.67405,0.6741,74400000.0
2009-08-19 21:54:00,0.6741,0.6742,0.67405,0.6742,28800000.0
2009-08-19 21:55:00,0.6743,0.6744,0.6743,0.67435,24400000.0
2009-08-19 21:56:00,0.6744,0.6745,0.67435,0.6745,42800000.0
2009-08-19 21:57:00,0.6745,0.6745,0.67425,0.67435,66600000.0
2009-08-19 21:58:00,0.67435,0.67435,0.67435,0.67435,9600000.0
2009-08-19 21:59:00,0.67445,0.67445,0.67445,0.67445,4900000.0
2009-08-19 22:00:00,0.6743,0.6743,0.6739,0.67425,26600000.0
2009-08-19 22:01:00,0.67425,0.67425,0.6742,0.6742,25200000.0
2009-08-19 22:02:00,0.6742,0.6742,0.6742,0.6742,6400000.0
2009-08-19 22:03:00,0.6742,0.6742,0.67415,0.6742,28600000.0
2009-08-19 22:04:00,0.6742,0.6742,0.6742,0.6742,2400000.0
2009-08-19 22:05:00,0.6742,0.6742,0.6742,0.6742,5600000.0
2009-08-19 22:06:00,0.67425,0.67425,0.67425,0.67425,3200000.0
2009-08-19 22:07:00,0.67425,0.67425,0.67425,0.67425,3200000.0
2009-08-19 22:08:00,0.6743,0.6744,0.67415,0.6742,21300000.0
2009-08-19 22:09:00,0.6744,0.6744,0.6742,0.6742,3400000.0
2009-08-19 22:10:00,0.67345,0.6741,0.67345,0.6741,26300000.0
2009-08-19 22:11:00,0.6742,0.67435,0.6742,0.6742,22000000.0
2009-08-19 22:12:00,0.6742,0.6742,0.6742,0.6742,33000000.0
2009-08-19 22:13:00,0.6742,0.67435,0.6742,0.6742,24500000.0
2009-08-19 22:14:00,0.6742,0.6742,0.6742,0.6742,2400000.0
2009-08-19 22:15:00,0.67415,0.6742,0.67415,0.6742,22200000.0
2009-08-19 22:16:00,0.67415,0.67415,0.67415,0.67415,9600000.0
2009-08-19 22:17:00,0.67415,0.6744,0.67415,0.67435,23300000.0
2009-08-19 22:18:00,0.674,0.67429,0.67389,0.67417,38700000.0
2009-08-19 22:19:00,0.67435,0.67435,0.6742,0.67425,41800000.0
2009-08-19 22:20:00,0.6742,0.6742,0.6742,0.6742,12400000.0
2009-08-19 22:21:00,0.67401,0.67411,0.67395,0.67395,18700000.0
2009-08-19 22:22:00,0.67415,0.67425,0.67415,0.6742,31200000.0
2009-08-19 22:23:00,0.6742,0.6742,0.6742,0.6742,6000000.0
2009-08-19 22:24:00,0.6744,0.6744,0.67415,0.67415,11200000.0
2009-08-19 22:25:00,0.67425,0.67425,0.67425,0.67425,6400000.0
2009-08-19 22:26:00,0.6742,0.6742,0.67405,0.67405,30600000.0
2009-08-19 22:27:00,0.67405,0.67405,0.674,0.674,62800000.0
2009-08-19 22:28:00,0.674,0.674,0.67345,0.67375,54000000.0
2009-08-19 22:29:00,0.6738,0.6738,0.6738,0.6738,8800000.0
2009-08-19 22:30:00,0.6738,0.6738,0.67375,0.6738,26600000.0
2009-08-19 22:31:00,0.6738,0.67385,0.6738,0.67385,18500000.0
2009-08-19 22:32:00,0.67385,0.6739,0.67385,0.6739,12000000.0
2009-08-19 22:33:00,0.6739,0.6741,0.67375,0.6738,24600000.0
2009-08-19 22:34:00,0.67377,0.67382,0.6735,0.67365,17200000.0
2009-08-19 22:35:00,0.6737,0.67382,0.67362,0.67362,56900000.0
2009-08-19 22:36:00,0.6739,0.6739,0.6738,0.6739,47400000.0
2009-08-19 22:37:00,0.6739,0.6743,0.6739,0.6743,33000000.0
2009-08-19 22:38:00,0.6744,0.6744,0.6744,0.6744,2400000.0
2009-08-19 22:39:00,0.6744,0.6744,0.6743,0.6744,12200000.0
2009-08-19 22:40:00,0.6743,0.6743,0.67425,0.67425,13100000.0
2009-08-19 22:41:00,0.67425,0.67425,0.67385,0.67405,48900000.0
2009-08-19 22:42:00,0.67378,0.6739,0.67358,0.67374,49700000.0
2009-08-19 22:43:00,0.67382,0.67391,0.67371,0.6738,9800000.0
2009-08-19 22:44:00,0.674,0.674,0.6733,0.6736,36000000.0
2009-08-19 22:45:00,0.67335,0.67405,0.67325,0.674,28200000.0
2009-08-19 22:46:00,0.674,0.674,0.6734,0.6734,51600000.0
2009-08-19 22:47:00,0.67355,0.67355,0.6733,0.6733,16000000.0
2009-08-19 22:48:00,0.67322,0.67324,0.67301,0.6732,9600000.0
2009-08-19 22:49:00,0.67335,0.6735,0.67335,0.6735,7400000.0
2009-08-19 22:50:00,0.67355,0.67405,0.67355,0.67405,29400000.0
2009-08-19 22:51:00,0.67415,0.67415,0.6741,0.67415,9800000.0
2009-08-19 22:52:00,0.6741,0.6742,0.674,0.674,23800000.0
2009-08-19 22:53:00,0.674,0.674,0.674,0.674,10600000.0
2009-08-19 22:54:00,0.67395,0.674,0.67395,0.674,46800000.0
2009-08-19 22:55:00,0.674,0.6741,0.6736,0.6737,17400000.0
2009-08-19 22:56:00,0.67385,0.67395,0.6736,0.6736,7600000.0
2009-08-19 22:57:00,0.67332,0.67366,0.67332,0.67358,35700000.0
2009-08-19 22:58:00,0.6737,0.6737,0.67355,0.6736,17900000.0
2009-08-19 22:59:00,0.6736,0.67365,0.6736,0.67365,10100000.0
2009-08-19 23:00:00,0.6736,0.6736,0.6736,0.6736,1000000.0
2009-08-19 23:01:00,0.67365,0.6738,0.67365,0.6738,8800000.0
2009-08-19 23:02:00,0.6738,0.6738,0.6738,0.6738,19600000.0
2009-08-19 23:03:00,0.6738,0.6738,0.6738,0.6738,13000000.0
2009-08-19 23:04:00,0.6738,0.6738,0.6738,0.6738,9600000.0
2009-08-19 23:05:00,0.67363,0.67378,0.67355,0.67355,122500000.0
2009-08-19 23:06:00,0.67345,0.67355,0.67345,0.67355,2000000.0
2009-08-19 23:07:00,0.67355,0.67355,0.67355,0.67355,2000000.0
2009-08-19 23:08:00,0.6735,0.6735,0.6735,0.6735,5600000.0
2009-08-19 23:09:00,0.67353,0.67364,0.6734,0.67341,42200000.0
2009-08-19 23:10:00,0.67355,0.674,0.67355,0.67365,12900000.0
2009-08-19 23:11:00,0.67365,0.67365,0.67365,0.67365,1600000.0
2009-08-19 23:12:00,0.67365,0.67385,0.67365,0.67385,8000000.0
2009-08-19 23:13:00,0.67342,0.67367,0.67331,0.67365,11400000.0
2009-08-19 23:14:00,0.67365,0.67373,0.67354,0.67373,33000000.0
2009-08-19 23:15:00,0.67365,0.67372,0.67338,0.67357,57600000.0
2009-08-19 23:16:00,0.67365,0.67385,0.67352,0.67369,31000000.0
2009-08-19 23:17:00,0.67365,0.67418,0.67357,0.67371,53100000.0
2009-08-19 23:18:00,0.67395,0.67445,0.67395,0.67445,42600000.0
2009-08-19 23:19:00,0.67445,0.67445,0.67435,0.67435,9800000.0
2009-08-19 23:20:00,0.67435,0.67435,0.67435,0.67435,3200000.0
2009-08-19 23:21:00,0.67395,0.674,0.67365,0.67385,35200000.0
2009-08-19 23:22:00,0.6739,0.6739,0.6739,0.6739,3200000.0
2009-08-19 23:23:00,0.6738,0.6739,0.6738,0.6739,10600000.0
2009-08-19 23:24:00,0.67377,0.6738,0.67372,0.67372,22900000.0
2009-08-19 23:25:00,0.6739,0.6739,0.6739,0.6739,3200000.0
2009-08-19 23:26:00,0.67385,0.67426,0.67354,0.67365,44300000.0
2009-08-19 23:27:00,0.67367,0.67373,0.67352,0.67364,8000000.0
2009-08-19 23:28:00,0.67363,0.67372,0.67357,0.67366,23500000.0
2009-08-19 23:29:00,0.67367,0.67393,0.67367,0.67392,12300000.0
2009-08-19 23:30:00,0.6741,0.6741,0.6741,0.6741,7300000.0
2009-08-19 23:31:00,0.67415,0.6742,0.6736,0.67405,43600000.0
2009-08-19 23:32:00,0.67398,0.67436,0.67353,0.67373,70300000.0
2009-08-19 23:33:00,0.67435,0.6746,0.6741,0.6746,58400000.0
2009-08-19 23:34:00,0.6746,0.6747,0.67455,0.67455,39900000.0
2009-08-19 23:35:00,0.67455,0.67485,0.6745,0.67475,69200000.0
2009-08-19 23:36:00,0.67475,0.67475,0.6746,0.6746,6500000.0
2009-08-19 23:37:00,0.67475,0.67475,0.6746,0.6747,10700000.0
2009-08-19 23:38:00,0.67475,0.67475,0.67475,0.67475,19700000.0
2009-08-19 23:39:00,0.67475,0.67495,0.6746,0.6748,27800000.0
2009-08-19 23:40:00,0.67449,0.6745,0.67431,0.67448,30000000.0
2009-08-19 23:41:00,0.6748,0.6748,0.6748,0.6748,6400000.0
2009-08-19 23:42:00,0.67455,0.67469,0.67447,0.67449,16700000.0
2009-08-19 23:43:00,0.6748,0.6748,0.67475,0.67475,9600000.0
2009-08-19 23:44:00,0.67475,0.67475,0.6747,0.6747,6400000.0
2009-08-19 23:45:00,0.6747,0.6747,0.67465,0.67465,7400000.0
2009-08-19 23:46:00,0.67465,0.6747,0.67465,0.6747,29600000.0
2009-08-19 23:47:00,0.67475,0.6748,0.67475,0.6748,4200000.0
2009-08-19 23:48:00,0.67433,0.6746,0.67428,0.6746,11800000.0
2009-08-19 23:49:00,0.6747,0.67475,0.6747,0.67475,20600000.0
2009-08-19 23:50:00,0.67475,0.67475,0.6747,0.67475,15600000.0
2009-08-19 23:51:00,0.67475,0.67475,0.67475,0.67475,7200000.0
2009-08-19 23:52:00,0.67475,0.67475,0.67475,0.67475,6000000.0
2009-08-19 23:53:00,0.67475,0.675,0.67475,0.675,17700000.0
2009-08-19 23:54:00,0.67495,0.67495,0.6749,0.6749,9200000.0
2009-08-19 23:55:00,0.6749,0.6752,0.6749,0.6752,13200000.0
2009-08-19 23:56:00,0.67525,0.67525,0.6752,0.67525,13100000.0
2009-08-19 23:57:00,0.6752,0.6752,0.6752,0.6752,1000000.0
2009-08-19 23:58:00,0.67525,0.67525,0.67525,0.67525,1000000.0
2009-08-19 23:59:00,0.67535,0.6754,0.67525,0.67535,9500000.0
2009-08-20 00:00:00,0.67525,0.67525,0.67525,0.67525,21600000.0
2009-08-20 00:01:00,0.6753,0.6753,0.67505,0.67505,9800000.0
2009-08-20 00:02:00,0.67505,0.67505,0.675,0.675,7000000.0
2009-08-20 00:03:00,0.67495,0.675,0.67475,0.67495,24400000.0
2009-08-20 00:04:00,0.6749,0.675,0.6748,0.6748,27100000.0
2009-08-20 00:05:00,0.67475,0.6749,0.67475,0.6748,21700000.0
2009-08-20 00:06:00,0.6748,0.67485,0.6744,0.6745,13900000.0
2009-08-20 00:07:00,0.67435,0.67435,0.67425,0.67425,5200000.0
2009-08-20 00:08:00,0.67405,0.67419,0.6739,0.67417,67600000.0
2009-08-20 00:09:00,0.6743,0.6743,0.6743,0.6743,1000000.0
2009-08-20 00:10:00,0.6743,0.67435,0.67425,0.67425,11400000.0
2009-08-20 00:11:00,0.67405,0.67413,0.67394,0.67405,30500000.0
2009-08-20 00:12:00,0.67409,0.67419,0.67409,0.67412,22900000.0
2009-08-20 00:13:00,0.67415,0.67417,0.67399,0.67409,25500000.0
2009-08-20 00:14:00,0.67435,0.67435,0.6743,0.67435,5800000.0
2009-08-20 00:15:00,0.67415,0.67435,0.67415,0.67435,2000000.0
2009-08-20 00:16:00,0.6744,0.6745,0.6744,0.6745,5400000.0
2009-08-20 00:17:00,0.6745,0.6745,0.6745,0.6745,1000000.0
2009-08-20 00:18:00,0.67405,0.67431,0.67405,0.67412,85400000.0
2009-08-20 00:19:00,0.6745,0.6745,0.67435,0.67435,7800000.0
2009-08-20 00:20:00,0.67401,0.67445,0.67401,0.67417,177500000.0
2009-08-20 00:21:00,0.67414,0.67469,0.67414,0.67418,128000000.0
2009-08-20 00:22:00,0.67435,0.67435,0.6743,0.6743,3000000.0
2009-08-20 00:23:00,0.6743,0.67445,0.6743,0.67445,7100000.0
2009-08-20 00:24:00,0.67445,0.67445,0.6743,0.6743,8200000.0
2009-08-20 00:25:00,0.6743,0.6743,0.6743,0.6743,4000000.0
2009-08-20 00:26:00,0.6743,0.6743,0.6743,0.6743,2000000.0
2009-08-20 00:27:00,0.67425,0.67435,0.67425,0.67435,30400000.0
2009-08-20 00:28:00,0.67445,0.67445,0.67445,0.67445,3000000.0
2009-08-20 00:29:00,0.67445,0.67455,0.67445,0.67455,6000000.0
2009-08-20 00:30:00,0.6745,0.6745,0.6745,0.6745,1000000.0
2009-08-20 00:31:00,0.67407,0.67427,0.67394,0.67399,39300000.0
2009-08-20 00:32:00,0.67399,0.67434,0.67385,0.67433,97600000.0
2009-08-20 00:33:00,0.67437,0.67437,0.67426,0.67432,50300000.0
2009-08-20 00:34:00,0.6745,0.67455,0.6745,0.6745,27800000.0
2009-08-20 00:35:00,0.6745,0.6745,0.6745,0.6745,8000000.0
2009-08-20 00:36:00,0.6745,0.67455,0.6745,0.6745,15700000.0
2009-08-20 00:37:00,0.6745,0.67455,0.6745,0.67455,5900000.0
2009-08-20 00:38:00,0.6745,0.6745,0.6745,0.6745,2800000.0
2009-08-20 00:39:00,0.67437,0.67443,0.67435,0.67435,29700000.0
2009-08-20 00:40:00,0.6745,0.6745,0.6745,0.6745,4800000.0
2009-08-20 00:41:00,0.6745,0.6745,0.6745,0.6745,13600000.0
2009-08-20 00:42:00,0.6745,0.6745,0.6745,0.6745,1000000.0
2009-08-20 00:43:00,0.6744,0.6744,0.6743,0.6743,7400000.0
2009-08-20 00:44:00,0.6743,0.6743,0.6743,0.6743,3200000.0
2009-08-20 00:45:00,0.6743,0.6743,0.6741,0.6741,2000000.0
2009-08-20 00:46:00,0.6741,0.6741,0.67405,0.6741,10000000.0
2009-08-20 00:47:00,0.67405,0.6741,0.67405,0.6741,3500000.0
2009-08-20 00:48:00,0.67405,0.67405,0.67405,0.67405,2400000.0
2009-08-20 00:49:00,0.67405,0.67405,0.67405,0.67405,5000000.0
2009-08-20 00:50:00,0.67405,0.67405,0.67405,0.67405,2400000.0
2009-08-20 00:51:00,0.67405,0.67405,0.67405,0.67405,2800000.0
2009-08-20 00:52:00,0.67405,0.67405,0.67405,0.67405,2400000.0
2009-08-20 00:53:00,0.67384,0.67407,0.67384,0.67389,34600000.0
2009-08-20 00:54:00,0.674,0.6741,0.674,0.6741,10400000.0
2009-08-20 00:55:00,0.6742,0.67425,0.6742,0.67425,9100000.0
2009-08-20 00:56:00,0.6742,0.6742,0.6742,0.6742,2800000.0
2009-08-20 00:57:00,0.67425,0.67425,0.6741,0.6741,11900000.0
2009-08-20 00:58:00,0.67405,0.67405,0.67405,0.67405,12800000.0
2009-08-20 00:59:00,0.67405,0.67415,0.67405,0.6741,44400000.0
2009-08-20 01:00:00,0.6741,0.67425,0.6738,0.6738,20900000.0
2009-08-20 01:01:00,0.674,0.674,0.67375,0.67385,33800000.0
2009-08-20 01:02:00,0.67385,0.67385,0.67375,0.67375,45800000.0
2009-08-20 01:03:00,0.67375,0.67395,0.67375,0.67395,30200000.0
2009-08-20 01:04:00,0.67395,0.67395,0.67395,0.67395,2400000.0
2009-08-20 01:05:00,0.67385,0.67415,0.67385,0.67415,63300000.0
2009-08-20 01:06:00,0.6741,0.6741,0.67405,0.67405,9700000.0
2009-08-20 01:07:00,0.67395,0.674,0.67393,0.67397,19200000.0
2009-08-20 01:08:00,0.67405,0.67415,0.67395,0.67415,44200000.0
2009-08-20 01:09:00,0.6741,0.6741,0.6741,0.6741,7200000.0
2009-08-20 01:10:00,0.6741,0.67415,0.6741,0.67415,15200000.0
2009-08-20 01:11:00,0.6741,0.6741,0.67405,0.67405,21000000.0
2009-08-20 01:12:00,0.6741,0.67415,0.6741,0.67415,13100000.0
2009-08-20 01:13:00,0.6741,0.6742,0.6741,0.6742,14900000.0
2009-08-20 01:14:00,0.67415,0.67415,0.67415,0.67415,12800000.0
2009-08-20 01:15:00,0.67396,0.67404,0.67386,0.67392,21600000.0
2009-08-20 01:16:00,0.67415,0.67415,0.67405,0.67405,12000000.0
2009-08-20 01:17:00,0.674,0.674,0.674,0.674,4800000.0
2009-08-20 01:18:00,0.674,0.674,0.674,0.674,18400000.0
2009-08-20 01:19:00,0.67405,0.6742,0.67405,0.67405,38700000.0
2009-08-20 01:20:00,0.67405,0.67415,0.674,0.6741,19500000.0
2009-08-20 01:21:00,0.6741,0.67415,0.6741,0.67415,4500000.0
2009-08-20 01:22:00,0.6741,0.6741,0.6741,0.6741,10000000.0
2009-08-20 01:23:00,0.6741,0.6741,0.67405,0.67405,22900000.0
2009-08-20 01:24:00,0.674,0.674,0.674,0.674,4800000.0
2009-08-20 01:25:00,0.67365,0.67396,0.67365,0.6738,39900000.0
2009-08-20 01:26:00,0.67382,0.67395,0.67379,0.67385,26100000.0
2009-08-20 01:27:00,0.674,0.674,0.67385,0.67385,10300000.0
2009-08-20 01:28:00,0.67385,0.67385,0.67385,0.67385,2400000.0
2009-08-20 01:29:00,0.6739,0.67395,0.6739,0.67395,5900000.0
2009-08-20 01:30:00,0.6739,0.6739,0.6738,0.67385,24700000.0
2009-08-20 01:31:00,0.6738,0.6739,0.6738,0.6739,11500000.0
2009-08-20 01:32:00,0.67385,0.6739,0.67385,0.6739,12200000.0
2009-08-20 01:33:00,0.67385,0.6739,0.67385,0.6739,8500000.0
2009-08-20 01:34:00,0.67385,0.67405,0.67385,0.67405,37900000.0
2009-08-20 01:35:00,0.6741,0.6742,0.6741,0.6742,6200000.0
2009-08-20 01:36:00,0.67415,0.67455,0.67415,0.6743,29400000.0
2009-08-20 01:37:00,0.6743,0.67445,0.6743,0.67445,7000000.0
2009-08-20 01:38:00,0.67445,0.6747,0.6744,0.67465,22200000.0
2009-08-20 01:39:00,0.6747,0.6748,0.6746,0.67465,65600000.0
2009-08-20 01:40:00,0.67445,0.67461,0.6741,0.6741,28700000.0
2009-08-20 01:41:00,0.67419,0.67457,0.67419,0.6744,46400000.0
2009-08-20 01:42:00,0.6746,0.6746,0.6746,0.6746,2400000.0
2009-08-20 01:43:00,0.6746,0.6746,0.67445,0.6745,100000000.0
2009-08-20 01:44:00,0.6745,0.67455,0.67445,0.6745,100800000.0
2009-08-20 01:45:00,0.6745,0.67475,0.67445,0.67455,81100000.0
2009-08-20 01:46:00,0.67455,0.67515,0.6745,0.6751,78800000.0
2009-08-20 01:47:00,0.6751,0.67515,0.6751,0.6751,11400000.0
2009-08-20 01:48:00,0.67505,0.67505,0.67505,0.67505,6900000.0
2009-08-20 01:49:00,0.675,0.675,0.6746,0.6747,97800000.0
2009-08-20 01:50:00,0.67455,0.6747,0.6745,0.67465,76100000.0
2009-08-20 01:51:00,0.67465,0.6748,0.67465,0.6748,31400000.0
2009-08-20 01:52:00,0.6748,0.675,0.67475,0.67485,60000000.0
2009-08-20 01:53:00,0.67485,0.6749,0.67485,0.6749,31900000.0
2009-08-20 01:54:00,0.67495,0.6751,0.67495,0.6751,12300000.0
2009-08-20 01:55:00,0.67505,0.6752,0.67505,0.6752,11600000.0
2009-08-20 01:56:00,0.6751,0.6754,0.6751,0.6754,40600000.0
2009-08-20 01:57:00,0.67545,0.6756,0.67545,0.67555,66100000.0
2009-08-20 01:58:00,0.67555,0.6757,0.67555,0.6756,16300000.0
2009-08-20 01:59:00,0.67555,0.67555,0.67515,0.67535,122300000.0
2009-08-20 02:00:00,0.6753,0.67555,0.6753,0.6755,30100000.0
2009-08-20 02:01:00,0.6757,0.67575,0.67535,0.6757,68600000.0
2009-08-20 02:02:00,0.67575,0.67575,0.6754,0.67565,19900000.0
2009-08-20 02:03:00,0.6757,0.67575,0.6757,0.67575,15600000.0
2009-08-20 02:04:00,0.6757,0.6757,0.6757,0.6757,1000000.0
2009-08-20 02:05:00,0.6757,0.6758,0.6756,0.6757,28200000.0
2009-08-20 02:06:00,0.67565,0.6758,0.67565,0.6757,12000000.0
2009-08-20 02:07:00,0.6758,0.67585,0.6757,0.6757,23700000.0
2009-08-20 02:08:00,0.6757,0.6758,0.67565,0.6758,9000000.0
2009-08-20 02:09:00,0.6757,0.6758,0.6757,0.6758,6000000.0
2009-08-20 02:10:00,0.6757,0.6757,0.67565,0.67565,13000000.0
2009-08-20 02:11:00,0.67565,0.6757,0.67565,0.67565,13000000.0
2009-08-20 02:12:00,0.6755,0.67555,0.67515,0.67525,130900000.0
2009-08-20 02:13:00,0.67535,0.67535,0.67495,0.67495,68300000.0
2009-08-20 02:14:00,0.67495,0.67505,0.6744,0.67455,127600000.0
2009-08-20 02:15:00,0.67455,0.6748,0.67455,0.6747,84600000.0
2009-08-20 02:16:00,0.6747,0.6747,0.6747,0.6747,117400000.0
2009-08-20 02:17:00,0.6747,0.67505,0.6747,0.6748,100200000.0
2009-08-20 02:18:00,0.6748,0.6748,0.6748,0.6748,3200000.0
2009-08-20 02:19:00,0.6748,0.6749,0.6748,0.67485,45400000.0
2009-08-20 02:20:00,0.67485,0.6749,0.6741,0.67445,77600000.0
2009-08-20 02:21:00,0.6745,0.67455,0.67415,0.67435,183800000.0
2009-08-20 02:22:00,0.6744,0.67455,0.6744,0.67445,62700000.0
2009-08-20 02:23:00,0.67445,0.67455,0.67445,0.6745,50400000.0
2009-08-20 02:24:00,0.6745,0.6747,0.6745,0.6747,34900000.0
2009-08-20 02:25:00,0.67465,0.67465,0.67465,0.67465,8200000.0
2009-08-20 02:26:00,0.6746,0.6747,0.6746,0.67465,12900000.0
2009-08-20 02:27:00,0.6747,0.6749,0.6747,0.6747,28600000.0
2009-08-20 02:28:00,0.6747,0.6748,0.67455,0.6747,18800000.0
2009-08-20 02:29:00,0.6747,0.67485,0.6747,0.6748,76300000.0
2009-08-20 02:30:00,0.6748,0.6751,0.6748,0.6751,45900000.0
2009-08-20 02:31:00,0.6751,0.6751,0.675,0.675,2200000.0
2009-08-20 02:32:00,0.6751,0.6751,0.6749,0.675,8000000.0
2009-08-20 02:33:00,0.675,0.675,0.6746,0.6746,10000000.0
2009-08-20 02:34:00,0.6747,0.6749,0.6747,0.6749,35600000.0
2009-08-20 02:35:00,0.6748,0.6749,0.6748,0.6748,36600000.0
2009-08-20 02:36:00,0.67485,0.6749,0.67485,0.6749,3000000.0
2009-08-20 02:37:00,0.67485,0.67485,0.6748,0.67485,47000000.0
2009-08-20 02:38:00,0.67485,0.6752,0.67485,0.67515,21000000.0
2009-08-20 02:39:00,0.6753,0.67545,0.6753,0.6753,63200000.0
2009-08-20 02:40:00,0.6753,0.67545,0.6753,0.67545,67800000.0
2009-08-20 02:41:00,0.6754,0.67575,0.6754,0.67555,47300000.0
2009-08-20 02:42:00,0.67555,0.6756,0.67555,0.6756,4400000.0
2009-08-20 02:43:00,0.6756,0.6756,0.67555,0.67555,3400000.0
2009-08-20 02:44:00,0.67555,0.67555,0.67555,0.67555,8000000.0
2009-08-20 02:45:00,0.67545,0.6755,0.6753,0.6754,27500000.0
2009-08-20 02:46:00,0.67535,0.6754,0.6753,0.6753,20300000.0
2009-08-20 02:47:00,0.6753,0.6753,0.6753,0.6753,7200000.0
2009-08-20 02:48:00,0.67535,0.6754,0.6746,0.6746,60800000.0
2009-08-20 02:49:00,0.6746,0.6747,0.67415,0.6746,49700000.0
2009-08-20 02:50:00,0.67455,0.6746,0.6745,0.6745,19700000.0
2009-08-20 02:51:00,0.67455,0.6746,0.6744,0.6744,71800000.0
2009-08-20 02:52:00,0.67435,0.6745,0.67435,0.67445,21900000.0
2009-08-20 02:53:00,0.67445,0.67455,0.67445,0.67455,10700000.0
2009-08-20 02:54:00,0.6745,0.6745,0.6745,0.6745,4800000.0
2009-08-20 02:55:00,0.6745,0.6745,0.67445,0.6745,15800000.0
2009-08-20 02:56:00,0.6745,0.6745,0.6741,0.67415,58200000.0
2009-08-20 02:57:00,0.67415,0.6742,0.67415,0.67415,31800000.0
2009-08-20 02:58:00,0.67415,0.67485,0.67415,0.67465,123000000.0
2009-08-20 02:59:00,0.67475,0.67475,0.6743,0.6743,107600000.0
2009-08-20 03:00:00,0.67425,0.6743,0.6742,0.67425,37900000.0
2009-08-20 03:01:00,0.6743,0.6743,0.67425,0.6743,93000000.0
2009-08-20 03:02:00,0.67435,0.67445,0.67425,0.67425,28200000.0
2009-08-20 03:03:00,0.67425,0.6743,0.6741,0.6741,40000000.0
2009-08-20 03:04:00,0.6741,0.6741,0.67375,0.67375,116000000.0
2009-08-20 03:05:00,0.6738,0.6738,0.6737,0.6738,30900000.0
2009-08-20 03:06:00,0.67375,0.67385,0.67375,0.67385,59100000.0
2009-08-20 03:07:00,0.6739,0.6743,0.6739,0.674,92600000.0
2009-08-20 03:08:00,0.67395,0.6741,0.67395,0.67395,126300000.0
2009-08-20 03:09:00,0.67395,0.674,0.67375,0.67375,61400000.0
2009-08-20 03:10:00,0.67375,0.6741,0.67335,0.67405,142300000.0
2009-08-20 03:11:00,0.67405,0.67415,0.6739,0.67415,93000000.0
2009-08-20 03:12:00,0.67415,0.6742,0.67415,0.67415,17600000.0
2009-08-20 03:13:00,0.67415,0.67425,0.6741,0.67425,34300000.0
2009-08-20 03:14:00,0.67425,0.67425,0.6736,0.67365,54900000.0
2009-08-20 03:15:00,0.674,0.674,0.6736,0.6737,47300000.0
2009-08-20 03:16:00,0.6737,0.67405,0.6737,0.67405,29000000.0
2009-08-20 03:17:00,0.67405,0.6743,0.6736,0.6742,57800000.0
2009-08-20 03:18:00,0.6742,0.6745,0.6738,0.67425,150000000.0
2009-08-20 03:19:00,0.6742,0.6742,0.6742,0.6742,3000000.0
2009-08-20 03:20:00,0.67376,0.67424,0.67372,0.67396,39800000.0
2009-08-20 03:21:00,0.6742,0.67425,0.67405,0.6742,22400000.0
2009-08-20 03:22:00,0.6742,0.6742,0.6742,0.6742,1000000.0
2009-08-20 03:23:00,0.67435,0.67435,0.67435,0.67435,1000000.0
2009-08-20 03:24:00,0.67435,0.6744,0.6743,0.67435,16660000.0
2009-08-20 03:25:00,0.6745,0.6748,0.6743,0.6748,60000000.0
2009-08-20 03:26:00,0.6747,0.6749,0.6745,0.67485,59000000.0
2009-08-20 03:27:00,0.67485,0.67505,0.67485,0.67495,6000000.0
2009-08-20 03:28:00,0.67495,0.675,0.67495,0.675,13900000.0
2009-08-20 03:29:00,0.675,0.67515,0.675,0.6751,25700000.0
2009-08-20 03:30:00,0.6751,0.676,0.6751,0.6759,67700000.0
2009-08-20 03:31:00,0.67585,0.67585,0.6757,0.67575,75000000.0
2009-08-20 03:32:00,0.6757,0.6757,0.6756,0.6756,21600000.0
2009-08-20 03:33:00,0.6756,0.6756,0.675,0.6751,94600000.0
2009-08-20 03:34:00,0.675,0.6752,0.67455,0.6748,90300000.0
2009-08-20 03:35:00,0.67444,0.67455,0.67431,0.67439,9000000.0
2009-08-20 03:36:00,0.6745,0.6748,0.67438,0.6746,15500000.0
2009-08-20 03:37:00,0.67475,0.67475,0.67475,0.67475,6000000.0
2009-08-20 03:38:00,0.6748,0.6748,0.67475,0.6748,16200000.0
2009-08-20 03:39:00,0.6748,0.6748,0.6748,0.6748,2000000.0
2009-08-20 03:40:00,0.6748,0.6749,0.6748,0.6749,13100000.0
2009-08-20 03:41:00,0.6749,0.6749,0.6748,0.6749,12400000.0
2009-08-20 03:42:00,0.675,0.675,0.67495,0.675,23000000.0
2009-08-20 03:43:00,0.67495,0.6753,0.67495,0.6753,29600000.0
2009-08-20 03:44:00,0.6753,0.6755,0.6753,0.6755,16000000.0
2009-08-20 03:45:00,0.67545,0.67545,0.6753,0.67535,14000000.0
2009-08-20 03:46:00,0.6753,0.67535,0.6753,0.67535,8100000.0
2009-08-20 03:47:00,0.6753,0.6753,0.6753,0.6753,4200000.0
2009-08-20 03:48:00,0.6753,0.6753,0.6753,0.6753,2000000.0
2009-08-20 03:49:00,0.67525,0.67535,0.67515,0.6752,26600000.0
2009-08-20 03:50:00,0.67515,0.6752,0.67515,0.67515,55600000.0
2009-08-20 03:51:00,0.67515,0.6752,0.67515,0.6752,70700000.0
2009-08-20 03:52:00,0.67515,0.67525,0.67515,0.67525,37600000.0
2009-08-20 03:53:00,0.67525,0.6762,0.6752,0.6762,30900000.0
2009-08-20 03:54:00,0.67625,0.67625,0.6761,0.6761,33200000.0
2009-08-20 03:55:00,0.6761,0.6761,0.676,0.6761,14400000.0
2009-08-20 03:56:00,0.676,0.6763,0.676,0.6763,56300000.0
2009-08-20 03:57:00,0.6763,0.6763,0.67535,0.6754,103000000.0
2009-08-20 03:58:00,0.67535,0.67575,0.67535,0.67575,36200000.0
2009-08-20 03:59:00,0.67555,0.67555,0.67515,0.6755,103300000.0
2009-08-20 04:00:00,0.6755,0.67575,0.6755,0.6757,91400000.0
2009-08-20 04:01:00,0.6757,0.6757,0.6757,0.6757,7000000.0
2009-08-20 04:02:00,0.6757,0.67575,0.67565,0.67575,20100000.0
2009-08-20 04:03:00,0.6758,0.67605,0.6758,0.67605,48600000.0
2009-08-20 04:04:00,0.67605,0.6762,0.67605,0.67615,20600000.0
2009-08-20 04:05:00,0.6761,0.6761,0.67605,0.6761,16800000.0
2009-08-20 04:06:00,0.6761,0.6761,0.676,0.676,9600000.0
2009-08-20 04:07:00,0.676,0.676,0.67585,0.6759,41700000.0
2009-08-20 04:08:00,0.67595,0.67595,0.67595,0.67595,7000000.0
2009-08-20 04:09:00,0.67585,0.67585,0.6758,0.6758,6400000.0
2009-08-20 04:10:00,0.67575,0.67595,0.67575,0.6758,39700000.0
2009-08-20 04:11:00,0.6758,0.67585,0.6758,0.6758,8700000.0
2009-08-20 04:12:00,0.6758,0.67585,0.6758,0.67585,5100000.0
2009-08-20 04:13:00,0.67585,0.6759,0.67585,0.6759,3000000.0
2009-08-20 04:14:00,0.6759,0.6759,0.67585,0.67585,9100000.0
2009-08-20 04:15:00,0.6759,0.67605,0.67565,0.67565,28500000.0
2009-08-20 04:16:00,0.6757,0.67575,0.6754,0.6755,60500000.0
2009-08-20 04:17:00,0.6755,0.6757,0.67545,0.6756,51200000.0
2009-08-20 04:18:00,0.6755,0.67555,0.67525,0.6755,37500000.0
2009-08-20 04:19:00,0.6754,0.67555,0.6754,0.6754,12700000.0
2009-08-20 04:20:00,0.6754,0.6754,0.6749,0.67525,60200000.0
2009-08-20 04:21:00,0.6752,0.67545,0.67515,0.6752,41000000.0
2009-08-20 04:22:00,0.6752,0.67535,0.6752,0.6753,74400000.0
2009-08-20 04:23:00,0.6753,0.67535,0.6753,0.6753,11800000.0
2009-08-20 04:24:00,0.6753,0.6753,0.6753,0.6753,2400000.0
2009-08-20 04:25:00,0.6753,0.6753,0.67475,0.67475,35600000.0
2009-08-20 04:26:00,0.67475,0.6748,0.67465,0.67465,37900000.0
2009-08-20 04:27:00,0.67465,0.6747,0.67465,0.6747,11500000.0
2009-08-20 04:28:00,0.6749,0.6751,0.67455,0.675,78600000.0
2009-08-20 04:29:00,0.675,0.675,0.6748,0.6748,11800000.0
2009-08-20 04:30:00,0.6748,0.6748,0.6748,0.6748,4400000.0
2009-08-20 04:31:00,0.6748,0.67485,0.6748,0.67485,15400000.0
2009-08-20 04:32:00,0.67485,0.6749,0.67475,0.6749,35000000.0
2009-08-20 04:33:00,0.67495,0.67495,0.67485,0.67485,29200000.0
2009-08-20 04:34:00,0.67485,0.67485,0.67485,0.67485,23600000.0
2009-08-20 04:35:00,0.67485,0.6749,0.67485,0.6749,5800000.0
2009-08-20 04:36:00,0.67495,0.67495,0.67485,0.67495,85000000.0
2009-08-20 04:37:00,0.67495,0.67495,0.67475,0.67485,135200000.0
2009-08-20 04:38:00,0.67485,0.67485,0.6748,0.6748,11800000.0
2009-08-20 04:39:00,0.6748,0.6749,0.67475,0.67475,39000000.0
2009-08-20 04:40:00,0.67475,0.6748,0.6747,0.67475,70400000.0
2009-08-20 04:41:00,0.67485,0.67485,0.67485,0.67485,2000000.0
2009-08-20 04:42:00,0.67485,0.67485,0.67475,0.67475,9400000.0
2009-08-20 04:43:00,0.67475,0.6748,0.67465,0.67465,52600000.0
2009-08-20 04:44:00,0.67465,0.67465,0.67425,0.6743,95600000.0
2009-08-20 04:45:00,0.6743,0.6745,0.6743,0.6745,64800000.0
2009-08-20 04:46:00,0.6745,0.6745,0.6743,0.6745,143600000.0
2009-08-20 04:47:00,0.67445,0.67445,0.67445,0.67445,69600000.0
2009-08-20 04:48:00,0.67425,0.67425,0.67425,0.67425,39200000.0
2009-08-20 04:49:00,0.67425,0.67425,0.67415,0.6742,31800000.0
2009-08-20 04:50:00,0.67425,0.6746,0.67425,0.6745,32800000.0
2009-08-20 04:51:00,0.6745,0.6746,0.6745,0.6745,16600000.0
2009-08-20 04:52:00,0.6745,0.67455,0.6745,0.67455,3000000.0
2009-08-20 04:53:00,0.6746,0.67465,0.6745,0.6745,54800000.0
2009-08-20 04:54:00,0.67465,0.67475,0.67465,0.67475,19000000.0
2009-08-20 04:55:00,0.67475,0.67475,0.67455,0.67455,18400000.0
2009-08-20 04:56:00,0.6746,0.6746,0.67455,0.67455,10400000.0
2009-08-20 04:57:00,0.6746,0.6746,0.67455,0.67455,6200000.0
2009-08-20 04:58:00,0.67455,0.67455,0.67455,0.67455,12000000.0
2009-08-20 04:59:00,0.67455,0.67455,0.6744,0.67445,22400000.0
2009-08-20 05:00:00,0.67445,0.67445,0.67425,0.6744,89200000.0
2009-08-20 05:01:00,0.6744,0.67445,0.6744,0.67445,46000000.0
2009-08-20 05:02:00,0.6745,0.6748,0.67445,0.6746,62300000.0
2009-08-20 05:03:00,0.6746,0.67465,0.6746,0.67465,12300000.0
2009-08-20 05:04:00,0.67465,0.67465,0.67465,0.67465,4800000.0
2009-08-20 05:05:00,0.6747,0.6747,0.67465,0.6747,140400000.0
2009-08-20 05:06:00,0.6747,0.6747,0.6747,0.6747,29400000.0
2009-08-20 05:07:00,0.6747,0.67475,0.6746,0.67475,121500000.0
2009-08-20 05:08:00,0.6748,0.6748,0.6746,0.67475,93700000.0
2009-08-20 05:09:00,0.6747,0.6747,0.6747,0.6747,8400000.0
2009-08-20 05:10:00,0.67475,0.67475,0.67455,0.67465,28400000.0
2009-08-20 05:11:00,0.67465,0.67475,0.67465,0.67475,20400000.0
2009-08-20 05:12:00,0.6747,0.67475,0.6747,0.67475,12200000.0
2009-08-20 05:13:00,0.6746,0.6747,0.67455,0.6747,63600000.0
2009-08-20 05:14:00,0.6747,0.6747,0.67465,0.67465,8400000.0
2009-08-20 05:15:00,0.67465,0.67465,0.67465,0.67465,7200000.0
2009-08-20 05:16:00,0.67465,0.67465,0.6746,0.67465,20100000.0
2009-08-20 05:17:00,0.67465,0.67475,0.6746,0.67475,32200000.0
2009-08-20 05:18:00,0.67475,0.67475,0.67475,0.67475,22600000.0
2009-08-20 05:19:00,0.67475,0.6748,0.67475,0.6748,40200000.0
2009-08-20 05:20:00,0.67475,0.67475,0.67475,0.67475,16800000.0
2009-08-20 05:21:00,0.67445,0.67452,0.67426,0.67445,31900000.0
2009-08-20 05:22:00,0.67475,0.67475,0.67475,0.67475,3200000.0
2009-08-20 05:23:00,0.67475,0.675,0.67475,0.675,15600000.0
2009-08-20 05:24:00,0.675,0.67505,0.675,0.67505,4000000.0
2009-08-20 05:25:00,0.67505,0.67505,0.67505,0.67505,7000000.0
2009-08-20 05:26:00,0.67505,0.6751,0.675,0.6751,15100000.0
2009-08-20 05:27:00,0.6752,0.6752,0.6752,0.6752,6000000.0
2009-08-20 05:28:00,0.67489,0.67494,0.67468,0.67468,26600000.0
2009-08-20 05:29:00,0.67468,0.675,0.6746,0.67487,36400000.0
2009-08-20 05:30:00,0.67505,0.67505,0.67505,0.67505,4400000.0
2009-08-20 05:31:00,0.67505,0.6751,0.67505,0.67505,24800000.0
2009-08-20 05:32:00,0.67505,0.6751,0.67505,0.67505,26000000.0
2009-08-20 05:33:00,0.67505,0.6751,0.67505,0.6751,27500000.0
2009-08-20 05:34:00,0.67505,0.67505,0.67505,0.67505,11200000.0
2009-08-20 05:35:00,0.67505,0.67505,0.67505,0.67505,6000000.0
2009-08-20 05:36:00,0.67525,0.67525,0.67525,0.67525,3300000.0
2009-08-20 05:37:00,0.67525,0.67525,0.67525,0.67525,8800000.0
2009-08-20 05:38:00,0.67525,0.67525,0.6752,0.67525,6000000.0
2009-08-20 05:39:00,0.6752,0.6752,0.6752,0.6752,9700000.0
2009-08-20 05:40:00,0.6752,0.6752,0.67505,0.67505,24700000.0
2009-08-20 05:41:00,0.67505,0.67505,0.67505,0.67505,3200000.0
2009-08-20 05:42:00,0.67505,0.67505,0.67505,0.67505,2400000.0
2009-08-20 05:43:00,0.67505,0.67515,0.67505,0.67515,10000000.0
2009-08-20 05:44:00,0.67515,0.67525,0.67515,0.6752,11900000.0
2009-08-20 05:45:00,0.6752,0.6752,0.67485,0.67485,58000000.0
2009-08-20 05:46:00,0.6748,0.6748,0.6748,0.6748,14000000.0
2009-08-20 05:47:00,0.6748,0.6748,0.6748,0.6748,10800000.0
2009-08-20 05:48:00,0.67475,0.67485,0.67475,0.67485,29800000.0
2009-08-20 05:49:00,0.67485,0.67515,0.67485,0.675,30600000.0
2009-08-20 05:50:00,0.67495,0.6751,0.67495,0.6751,31000000.0
2009-08-20 05:51:00,0.6751,0.67515,0.6751,0.67515,9500000.0
2009-08-20 05:52:00,0.6751,0.6751,0.6749,0.67505,48400000.0
2009-08-20 05:53:00,0.67505,0.6751,0.6749,0.67495,65300000.0
2009-08-20 05:54:00,0.67495,0.675,0.6749,0.675,30200000.0
2009-08-20 05:55:00,0.67483,0.67486,0.67469,0.67483,64100000.0
2009-08-20 05:56:00,0.675,0.675,0.67495,0.67495,6600000.0
2009-08-20 05:57:00,0.67495,0.67495,0.6749,0.6749,16600000.0
2009-08-20 05:58:00,0.67485,0.67485,0.67485,0.67485,8000000.0
2009-08-20 05:59:00,0.67463,0.67467,0.67449,0.67462,45600000.0
2009-08-20 06:00:00,0.6747,0.67489,0.6747,0.67478,136400000.0
2009-08-20 06:01:00,0.67495,0.67495,0.67495,0.67495,2400000.0
2009-08-20 06:02:00,0.6749,0.67495,0.6749,0.67495,17200000.0
2009-08-20 06:03:00,0.6749,0.6749,0.6749,0.6749,7600000.0
2009-08-20 06:04:00,0.6749,0.6749,0.67485,0.67485,39600000.0
2009-08-20 06:05:00,0.6749,0.67495,0.67485,0.6749,27300000.0
2009-08-20 06:06:00,0.67485,0.67495,0.67485,0.6749,17600000.0
2009-08-20 06:07:00,0.67485,0.675,0.6748,0.6749,42200000.0
2009-08-20 06:08:00,0.67485,0.67485,0.6748,0.6748,24800000.0
2009-08-20 06:09:00,0.6748,0.6748,0.6748,0.6748,7200000.0
2009-08-20 06:10:00,0.6748,0.6748,0.67465,0.67465,14400000.0
2009-08-20 06:11:00,0.6747,0.6747,0.6747,0.6747,8800000.0
2009-08-20 06:12:00,0.6747,0.6748,0.6747,0.6748,36600000.0
2009-08-20 06:13:00,0.6748,0.6748,0.6748,0.6748,8800000.0
2009-08-20 06:14:00,0.67455,0.67457,0.67436,0.67454,38800000.0
2009-08-20 06:15:00,0.6749,0.67495,0.6749,0.6749,42000000.0
2009-08-20 06:16:00,0.6749,0.6749,0.6749,0.6749,4400000.0
2009-08-20 06:17:00,0.67451,0.67475,0.67439,0.67456,91700000.0
2009-08-20 06:18:00,0.6749,0.6749,0.6749,0.6749,4400000.0
2009-08-20 06:19:00,0.6749,0.6749,0.6749,0.6749,14800000.0
2009-08-20 06:20:00,0.67464,0.67501,0.67464,0.6747,52900000.0
2009-08-20 06:21:00,0.6749,0.6749,0.6749,0.6749,4400000.0
2009-08-20 06:22:00,0.6749,0.6749,0.6749,0.6749,4400000.0
2009-08-20 06:23:00,0.67495,0.675,0.67495,0.675,11400000.0
2009-08-20 06:24:00,0.67505,0.67505,0.675,0.675,38000000.0
2009-08-20 06:25:00,0.67495,0.67495,0.6749,0.6749,15900000.0
2009-08-20 06:26:00,0.6749,0.6749,0.6749,0.6749,8800000.0
2009-08-20 06:27:00,0.67485,0.6749,0.67485,0.6749,18800000.0
2009-08-20 06:28:00,0.6749,0.6749,0.6749,0.6749,13200000.0
2009-08-20 06:29:00,0.67475,0.67477,0.67445,0.67461,45100000.0
2009-08-20 06:30:00,0.67469,0.67487,0.67452,0.67456,21800000.0
2009-08-20 06:31:00,0.6749,0.6749,0.6749,0.6749,4400000.0
2009-08-20 06:32:00,0.6749,0.6749,0.6749,0.6749,2000000.0
2009-08-20 06:33:00,0.67461,0.67473,0.67448,0.67459,135800000.0
2009-08-20 06:34:00,0.6749,0.67495,0.67485,0.67495,33800000.0
2009-08-20 06:35:00,0.67495,0.6751,0.67495,0.6751,46700000.0
2009-08-20 06:36:00,0.67505,0.67505,0.67505,0.67505,19600000.0
2009-08-20 06:37:00,0.67505,0.6752,0.67495,0.675,73200000.0
2009-08-20 06:38:00,0.675,0.6752,0.675,0.6751,33300000.0
2009-08-20 06:39:00,0.6751,0.6753,0.6751,0.67525,52100000.0
2009-08-20 06:40:00,0.67515,0.67515,0.67515,0.67515,10400000.0
2009-08-20 06:41:00,0.6752,0.67525,0.6752,0.67525,12800000.0
2009-08-20 06:42:00,0.6752,0.6755,0.6752,0.6752,64000000.0
2009-08-20 06:43:00,0.6754,0.6754,0.67535,0.67535,46200000.0
2009-08-20 06:44:00,0.67535,0.6754,0.67535,0.6754,43900000.0
2009-08-20 06:45:00,0.67535,0.67535,0.6752,0.6753,65500000.0
2009-08-20 06:46:00,0.6753,0.67545,0.6753,0.67545,18000000.0
2009-08-20 06:47:00,0.67545,0.67545,0.67545,0.67545,2400000.0
2009-08-20 06:48:00,0.6755,0.67555,0.6753,0.67535,117600000.0
2009-08-20 06:49:00,0.6753,0.6753,0.6753,0.6753,5800000.0
2009-08-20 06:50:00,0.6753,0.6753,0.6753,0.6753,2800000.0
2009-08-20 06:51:00,0.6753,0.67535,0.6753,0.67535,25500000.0
2009-08-20 06:52:00,0.67535,0.67535,0.67535,0.67535,5200000.0
2009-08-20 06:53:00,0.67535,0.67535,0.67535,0.67535,4800000.0
2009-08-20 06:54:00,0.67535,0.67535,0.67515,0.6752,36800000.0
2009-08-20 06:55:00,0.6752,0.6752,0.6752,0.6752,21400000.0
2009-08-20 06:56:00,0.67535,0.67535,0.67535,0.67535,14500000.0
2009-08-20 06:57:00,0.67535,0.67535,0.67535,0.67535,4800000.0
2009-08-20 06:58:00,0.67535,0.67535,0.6747,0.67475,56400000.0
2009-08-20 06:59:00,0.67475,0.67475,0.6745,0.6745,41600000.0
2009-08-20 07:00:00,0.6745,0.6746,0.6744,0.6746,34700000.0
2009-08-20 07:01:00,0.6747,0.6747,0.67455,0.6747,19000000.0
2009-08-20 07:02:00,0.6747,0.67505,0.6747,0.67505,108400000.0
2009-08-20 07:03:00,0.67505,0.67505,0.6749,0.6749,42300000.0
2009-08-20 07:04:00,0.6749,0.6753,0.6748,0.67505,106900000.0
2009-08-20 07:05:00,0.67505,0.67505,0.6749,0.675,12700000.0
2009-08-20 07:06:00,0.67495,0.67495,0.67455,0.6746,15600000.0
2009-08-20 07:07:00,0.6746,0.6747,0.67455,0.67465,22000000.0
2009-08-20 07:08:00,0.6746,0.6746,0.6744,0.6744,20300000.0
2009-08-20 07:09:00,0.6744,0.6746,0.6744,0.6745,39800000.0
2009-08-20 07:10:00,0.6745,0.67485,0.6744,0.67485,92200000.0
2009-08-20 07:11:00,0.67485,0.67485,0.67465,0.67465,16200000.0
2009-08-20 07:12:00,0.6746,0.6746,0.6746,0.6746,16600000.0
2009-08-20 07:13:00,0.6746,0.6746,0.6744,0.6744,18000000.0
2009-08-20 07:14:00,0.67435,0.67435,0.67425,0.6743,9600000.0
2009-08-20 07:15:00,0.6743,0.6745,0.6743,0.6745,23000000.0
2009-08-20 07:16:00,0.6745,0.6746,0.6745,0.67455,11000000.0
2009-08-20 07:17:00,0.6745,0.6745,0.67445,0.67445,20200000.0
2009-08-20 07:18:00,0.6745,0.6749,0.67445,0.67475,67200000.0
2009-08-20 07:19:00,0.6749,0.675,0.67455,0.67455,66800000.0
2009-08-20 07:20:00,0.6746,0.67495,0.6743,0.6745,31600000.0
2009-08-20 07:21:00,0.6746,0.6748,0.6746,0.6748,28400000.0
2009-08-20 07:22:00,0.6747,0.6747,0.67445,0.67455,47400000.0
2009-08-20 07:23:00,0.67455,0.67475,0.67455,0.67475,28400000.0
2009-08-20 07:24:00,0.6747,0.6747,0.6747,0.6747,2500000.0
2009-08-20 07:25:00,0.6747,0.6747,0.6747,0.6747,13500000.0
2009-08-20 07:26:00,0.6747,0.67485,0.6747,0.67475,21100000.0
2009-08-20 07:27:00,0.67475,0.6748,0.67475,0.6748,10000000.0
2009-08-20 07:28:00,0.6748,0.6748,0.6748,0.6748,15500000.0
2009-08-20 07:29:00,0.6748,0.67485,0.6748,0.67485,8600000.0
2009-08-20 07:30:00,0.6748,0.67495,0.6748,0.67495,25100000.0
2009-08-20 07:31:00,0.67495,0.67495,0.6749,0.6749,8000000.0
2009-08-20 07:32:00,0.67495,0.67495,0.67495,0.67495,9000000.0
2009-08-20 07:33:00,0.67495,0.67505,0.67475,0.67475,24400000.0
2009-08-20 07:34:00,0.67475,0.67485,0.67475,0.6748,10400000.0
2009-08-20 07:35:00,0.67475,0.67475,0.67475,0.67475,3600000.0
2009-08-20 07:36:00,0.67475,0.67475,0.6746,0.67465,17800000.0
2009-08-20 07:37:00,0.67465,0.67485,0.67465,0.67485,26100000.0
2009-08-20 07:38:00,0.67485,0.6749,0.67485,0.6749,6000000.0
2009-08-20 07:39:00,0.6749,0.675,0.6749,0.6749,17500000.0
2009-08-20 07:40:00,0.6749,0.6749,0.67485,0.6749,25200000.0
2009-08-20 07:41:00,0.6749,0.67495,0.6749,0.67495,16900000.0
2009-08-20 07:42:00,0.67495,0.67495,0.67495,0.67495,9600000.0
2009-08-20 07:43:00,0.675,0.6751,0.675,0.6751,11000000.0
2009-08-20 07:44:00,0.675,0.67515,0.675,0.6751,63300000.0
2009-08-20 07:45:00,0.675,0.67535,0.67495,0.6753,30300000.0
2009-08-20 07:46:00,0.6753,0.67535,0.6753,0.67535,5000000.0
2009-08-20 07:47:00,0.67535,0.67565,0.67535,0.67565,33700000.0
2009-08-20 07:48:00,0.67565,0.67595,0.67565,0.67565,57700000.0
2009-08-20 07:49:00,0.67565,0.6759,0.6756,0.67575,33900000.0
2009-08-20 07:50:00,0.6757,0.6757,0.6756,0.6756,5600000.0
2009-08-20 07:51:00,0.67555,0.67555,0.675,0.67535,42600000.0
2009-08-20 07:52:00,0.6753,0.67535,0.67515,0.6753,22500000.0
2009-08-20 07:53:00,0.67535,0.67545,0.6753,0.67545,12500000.0
2009-08-20 07:54:00,0.67545,0.67545,0.67535,0.67535,8800000.0
2009-08-20 07:55:00,0.67535,0.67535,0.67515,0.67535,23000000.0
2009-08-20 07:56:00,0.67535,0.67535,0.67535,0.67535,4800000.0
2009-08-20 07:57:00,0.6754,0.67575,0.67535,0.67555,43300000.0
2009-08-20 07:58:00,0.6756,0.6758,0.67545,0.6758,38300000.0
2009-08-20 07:59:00,0.6758,0.67595,0.6758,0.67595,37900000.0
2009-08-20 08:00:00,0.67605,0.67605,0.6754,0.6756,81200000.0
2009-08-20 08:01:00,0.67555,0.67575,0.67545,0.67565,65500000.0
2009-08-20 08:02:00,0.67565,0.67575,0.6755,0.6756,73400000.0
2009-08-20 08:03:00,0.6755,0.6755,0.6755,0.6755,16500000.0
2009-08-20 08:04:00,0.6755,0.67555,0.6755,0.67555,14100000.0
2009-08-20 08:05:00,0.6756,0.67575,0.67555,0.6757,27400000.0
2009-08-20 08:06:00,0.67575,0.67585,0.67545,0.67545,35000000.0
2009-08-20 08:07:00,0.67545,0.6756,0.67545,0.6756,28800000.0
2009-08-20 08:08:00,0.6756,0.6756,0.67555,0.67555,6900000.0
2009-08-20 08:09:00,0.6756,0.6756,0.67555,0.6756,13200000.0
2009-08-20 08:10:00,0.6756,0.6756,0.67555,0.67555,7300000.0
2009-08-20 08:11:00,0.67555,0.67555,0.67555,0.67555,5900000.0
2009-08-20 08:12:00,0.67555,0.67555,0.67555,0.67555,5900000.0
2009-08-20 08:13:00,0.67555,0.6756,0.67555,0.67555,20700000.0
2009-08-20 08:14:00,0.6756,0.67585,0.67555,0.67585,10900000.0
2009-08-20 08:15:00,0.6758,0.6759,0.6758,0.6758,36200000.0
2009-08-20 08:16:00,0.67595,0.6765,0.67595,0.6764,90500000.0
2009-08-20 08:17:00,0.6764,0.67695,0.6763,0.67695,95000000.0
2009-08-20 08:18:00,0.67695,0.677,0.6768,0.67685,129100000.0
2009-08-20 08:19:00,0.67685,0.67685,0.67655,0.67655,30000000.0
2009-08-20 08:20:00,0.67655,0.67675,0.6764,0.67655,56700000.0
2009-08-20 08:21:00,0.67655,0.6766,0.6765,0.6766,56300000.0
2009-08-20 08:22:00,0.67655,0.67655,0.67655,0.67655,3400000.0
2009-08-20 08:23:00,0.67655,0.67655,0.6765,0.67655,11000000.0
2009-08-20 08:24:00,0.6765,0.6766,0.6765,0.67655,24300000.0
2009-08-20 08:25:00,0.67655,0.6766,0.6763,0.6766,80500000.0
2009-08-20 08:26:00,0.6766,0.6767,0.6766,0.67665,40100000.0
2009-08-20 08:27:00,0.6766,0.6766,0.6764,0.6764,21700000.0
2009-08-20 08:28:00,0.67635,0.67635,0.67635,0.67635,16700000.0
2009-08-20 08:29:00,0.67635,0.67635,0.6763,0.6763,43100000.0
2009-08-20 08:30:00,0.6763,0.6763,0.6763,0.6763,63300000.0
2009-08-20 08:31:00,0.6763,0.6763,0.6763,0.6763,132200000.0
2009-08-20 08:32:00,0.6763,0.6763,0.6761,0.67615,75700000.0
2009-08-20 08:33:00,0.67615,0.6763,0.6761,0.6763,28300000.0
2009-08-20 08:34:00,0.67625,0.6765,0.67625,0.67645,53600000.0
2009-08-20 08:35:00,0.67645,0.67655,0.67645,0.67645,83800000.0
2009-08-20 08:36:00,0.6765,0.67655,0.6765,0.67655,23600000.0
2009-08-20 08:37:00,0.67665,0.67665,0.67665,0.67665,4000000.0
2009-08-20 08:38:00,0.6766,0.6769,0.6766,0.6769,68100000.0
2009-08-20 08:39:00,0.67695,0.6771,0.67695,0.677,154400000.0
2009-08-20 08:40:00,0.67695,0.67745,0.67695,0.6771,85000000.0
2009-08-20 08:41:00,0.6771,0.6772,0.6771,0.6772,5900000.0
2009-08-20 08:42:00,0.67715,0.67715,0.67685,0.677,32600000.0
2009-08-20 08:43:00,0.677,0.6771,0.6767,0.67675,51100000.0
2009-08-20 08:44:00,0.67675,0.6769,0.67665,0.6769,30000000.0
2009-08-20 08:45:00,0.67695,0.677,0.67695,0.677,11000000.0
2009-08-20 08:46:00,0.67695,0.6771,0.67695,0.6771,16700000.0
2009-08-20 08:47:00,0.677,0.677,0.67625,0.6767,73600000.0
2009-08-20 08:48:00,0.6767,0.67675,0.67645,0.67645,47100000.0
2009-08-20 08:49:00,0.67645,0.67645,0.6761,0.67615,90100000.0
2009-08-20 08:50:00,0.6762,0.6762,0.6757,0.6759,163400000.0
2009-08-20 08:51:00,0.67585,0.6763,0.67585,0.6761,108200000.0
2009-08-20 08:52:00,0.67605,0.6762,0.676,0.6762,49100000.0
2009-08-20 08:53:00,0.6762,0.6762,0.67605,0.6761,66200000.0
2009-08-20 08:54:00,0.6761,0.6762,0.676,0.67605,112200000.0
2009-08-20 08:55:00,0.6761,0.67615,0.6759,0.6759,52200000.0
2009-08-20 08:56:00,0.67585,0.67605,0.67585,0.676,175400000.0
2009-08-20 08:57:00,0.676,0.67605,0.6757,0.6758,63600000.0
2009-08-20 08:58:00,0.67575,0.67605,0.67575,0.67605,70200000.0
2009-08-20 08:59:00,0.67605,0.6764,0.676,0.67635,160800000.0
2009-08-20 09:00:00,0.6764,0.67645,0.6761,0.67635,238600000.0
2009-08-20 09:01:00,0.67635,0.6765,0.6761,0.6765,198700000.0
2009-08-20 09:02:00,0.6765,0.6767,0.67635,0.6766,79900000.0
2009-08-20 09:03:00,0.6766,0.67695,0.6766,0.6767,100100000.0
2009-08-20 09:04:00,0.6767,0.6771,0.6767,0.67695,72000000.0
2009-08-20 09:05:00,0.67695,0.67715,0.6766,0.67665,70500000.0
2009-08-20 09:06:00,0.67665,0.67665,0.6762,0.6766,129200000.0
2009-08-20 09:07:00,0.6766,0.67665,0.6764,0.6766,70500000.0
2009-08-20 09:08:00,0.67655,0.6767,0.67655,0.67665,51700000.0
2009-08-20 09:09:00,0.67655,0.67655,0.6763,0.6763,112900000.0
2009-08-20 09:10:00,0.6763,0.6767,0.67625,0.67645,97300000.0
2009-08-20 09:11:00,0.67645,0.67645,0.67625,0.67625,59100000.0
2009-08-20 09:12:00,0.6763,0.6765,0.67625,0.67635,88500000.0
2009-08-20 09:13:00,0.67635,0.6765,0.67635,0.67645,60000000.0
2009-08-20 09:14:00,0.67645,0.6766,0.67645,0.67655,148400000.0
2009-08-20 09:15:00,0.67655,0.6767,0.6765,0.6767,105000000.0
2009-08-20 09:16:00,0.67665,0.6767,0.67665,0.6767,21200000.0
2009-08-20 09:17:00,0.67665,0.6767,0.67665,0.6767,58700000.0
2009-08-20 09:18:00,0.6768,0.6768,0.67675,0.67675,17500000.0
2009-08-20 09:19:00,0.6768,0.6769,0.67675,0.67685,68600000.0
2009-08-20 09:20:00,0.67685,0.67685,0.67665,0.67665,39500000.0
2009-08-20 09:21:00,0.67665,0.67665,0.67645,0.67645,81800000.0
2009-08-20 09:22:00,0.67645,0.6765,0.67625,0.67645,118200000.0
2009-08-20 09:23:00,0.67645,0.6765,0.67625,0.67645,124000000.0
2009-08-20 09:24:00,0.67645,0.67645,0.67595,0.67605,57100000.0
2009-08-20 09:25:00,0.67605,0.6763,0.67605,0.6763,73800000.0
2009-08-20 09:26:00,0.6763,0.6764,0.67625,0.67635,113600000.0
2009-08-20 09:27:00,0.67635,0.67635,0.67625,0.67625,30400000.0
2009-08-20 09:28:00,0.67625,0.6765,0.67625,0.67625,69400000.0
2009-08-20 09:29:00,0.6763,0.67635,0.67625,0.6763,65300000.0
2009-08-20 09:30:00,0.6763,0.67655,0.6763,0.67645,37600000.0
2009-08-20 09:31:00,0.67645,0.6766,0.67645,0.67655,26800000.0
2009-08-20 09:32:00,0.6765,0.67655,0.67645,0.6765,31400000.0
2009-08-20 09:33:00,0.67645,0.6765,0.6761,0.6761,47800000.0
2009-08-20 09:34:00,0.67605,0.6761,0.6758,0.6759,62100000.0
2009-08-20 09:35:00,0.6759,0.6759,0.6756,0.6756,99000000.0
2009-08-20 09:36:00,0.6756,0.6756,0.6755,0.67555,58900000.0
2009-08-20 09:37:00,0.67555,0.6757,0.67555,0.67555,124400000.0
2009-08-20 09:38:00,0.67555,0.67575,0.67555,0.6757,117700000.0
2009-08-20 09:39:00,0.6757,0.67585,0.6756,0.67575,64800000.0
2009-08-20 09:40:00,0.67575,0.6759,0.67565,0.67585,160900000.0
2009-08-20 09:41:00,0.6759,0.6759,0.6758,0.67585,80500000.0
2009-08-20 09:42:00,0.67585,0.67585,0.67575,0.67585,74400000.0
2009-08-20 09:43:00,0.6759,0.67595,0.67545,0.6755,135500000.0
2009-08-20 09:44:00,0.67555,0.67555,0.6753,0.67545,117200000.0
2009-08-20 09:45:00,0.67545,0.67545,0.6753,0.67535,79800000.0
2009-08-20 09:46:00,0.67535,0.67545,0.67535,0.67535,32300000.0
2009-08-20 09:47:00,0.6753,0.6755,0.6753,0.6755,24500000.0
2009-08-20 09:48:00,0.6755,0.6757,0.6755,0.67555,176800000.0
2009-08-20 09:49:00,0.67555,0.67565,0.67555,0.6756,28800000.0
2009-08-20 09:50:00,0.6756,0.67575,0.67555,0.6756,100100000.0
2009-08-20 09:51:00,0.6756,0.67565,0.6756,0.67565,35000000.0
2009-08-20 09:52:00,0.67565,0.6758,0.6756,0.67575,118800000.0
2009-08-20 09:53:00,0.6758,0.6758,0.6756,0.6757,101100000.0
2009-08-20 09:54:00,0.6757,0.6759,0.67565,0.6757,38400000.0
2009-08-20 09:55:00,0.6757,0.67575,0.6757,0.67575,34300000.0
2009-08-20 09:56:00,0.67575,0.67605,0.67575,0.67605,69400000.0
2009-08-20 09:57:00,0.6761,0.67635,0.6761,0.67635,72300000.0
2009-08-20 09:58:00,0.67635,0.6765,0.67635,0.6764,46500000.0
2009-08-20 09:59:00,0.6764,0.6765,0.6764,0.6764,36200000.0
2009-08-20 10:00:00,0.6765,0.6768,0.6764,0.67665,29700000.0
2009-08-20 10:01:00,0.6767,0.6768,0.6764,0.6765,65000000.0
2009-08-20 10:02:00,0.6765,0.67655,0.6764,0.67655,76900000.0
2009-08-20 10:03:00,0.67655,0.67655,0.6765,0.67655,39500000.0
2009-08-20 10:04:00,0.67655,0.67665,0.67645,0.67665,91900000.0
2009-08-20 10:05:00,0.6767,0.67675,0.67655,0.6766,119299999.0
2009-08-20 10:06:00,0.6766,0.6767,0.67655,0.6766,66700000.0
2009-08-20 10:07:00,0.6766,0.6767,0.6764,0.67645,175700000.0
2009-08-20 10:08:00,0.67645,0.6766,0.67635,0.6766,99500000.0
2009-08-20 10:09:00,0.6766,0.6766,0.6765,0.6765,12900000.0
2009-08-20 10:10:00,0.6765,0.6766,0.6764,0.6764,38600000.0
2009-08-20 10:11:00,0.67655,0.67665,0.67645,0.6766,58900000.0
2009-08-20 10:12:00,0.67665,0.67695,0.6766,0.6769,96900000.0
2009-08-20 10:13:00,0.6769,0.67705,0.6768,0.6769,117900000.0
2009-08-20 10:14:00,0.6769,0.67715,0.6769,0.67705,144600002.0
2009-08-20 10:15:00,0.6771,0.67725,0.67705,0.67725,37300000.0
2009-08-20 10:16:00,0.6772,0.6773,0.6772,0.6772,49400000.0
2009-08-20 10:17:00,0.67705,0.6773,0.677,0.67705,86300000.0
2009-08-20 10:18:00,0.677,0.67715,0.677,0.6771,28200000.0
2009-08-20 10:19:00,0.6771,0.6771,0.677,0.67705,74900000.0
2009-08-20 10:20:00,0.67705,0.6771,0.67695,0.67705,80100000.0
2009-08-20 10:21:00,0.67705,0.67715,0.67705,0.67715,24800000.0
2009-08-20 10:22:00,0.6771,0.67715,0.67705,0.67715,16700000.0
2009-08-20 10:23:00,0.6771,0.6772,0.6771,0.6772,20700000.0
2009-08-20 10:24:00,0.6772,0.6773,0.6771,0.6771,36700000.0
2009-08-20 10:25:00,0.6771,0.67715,0.6771,0.67715,7300000.0
2009-08-20 10:26:00,0.6771,0.67715,0.6771,0.67715,9000000.0
2009-08-20 10:27:00,0.67715,0.6772,0.677,0.6771,31100000.0
2009-08-20 10:28:00,0.67715,0.6773,0.6771,0.67715,63200000.0
2009-08-20 10:29:00,0.6772,0.67725,0.6771,0.6771,47900000.0
2009-08-20 10:30:00,0.67705,0.6775,0.67705,0.6773,105400000.0
2009-08-20 10:31:00,0.6773,0.6773,0.6771,0.67715,80399999.0
2009-08-20 10:32:00,0.6771,0.6773,0.6771,0.6772,137900000.0
2009-08-20 10:33:00,0.6772,0.6772,0.67685,0.6769,154600000.0
2009-08-20 10:34:00,0.6769,0.6769,0.6766,0.6766,93400000.0
2009-08-20 10:35:00,0.6766,0.6768,0.67645,0.6768,101999999.0
2009-08-20 10:36:00,0.6766,0.67675,0.67655,0.67655,51900000.0
2009-08-20 10:37:00,0.6766,0.6767,0.6765,0.67655,71000000.0
2009-08-20 10:38:00,0.67655,0.6768,0.67655,0.6768,46900000.0
2009-08-20 10:39:00,0.6768,0.67685,0.67665,0.67685,37100000.0
2009-08-20 10:40:00,0.67685,0.67685,0.6762,0.67635,106300000.0
2009-08-20 10:41:00,0.6764,0.67655,0.67615,0.67625,127500000.0
2009-08-20 10:42:00,0.67625,0.67635,0.67625,0.6763,160000000.0
2009-08-20 10:43:00,0.6763,0.6764,0.67615,0.6764,71900000.0
2009-08-20 10:44:00,0.6764,0.6764,0.67635,0.67635,12100000.0
2009-08-20 10:45:00,0.67635,0.67635,0.6761,0.6761,89500000.0
2009-08-20 10:46:00,0.67595,0.67605,0.67585,0.67585,110800000.0
2009-08-20 10:47:00,0.67595,0.67615,0.67595,0.67605,186300000.0
2009-08-20 10:48:00,0.67605,0.67605,0.67585,0.67585,82500000.0
2009-08-20 10:49:00,0.67585,0.6762,0.6757,0.676,126800001.0
2009-08-20 10:50:00,0.67615,0.6762,0.676,0.67605,152900000.0
2009-08-20 10:51:00,0.6761,0.67625,0.6761,0.67625,70200000.0
2009-08-20 10:52:00,0.67625,0.6765,0.67625,0.6765,142200000.0
2009-08-20 10:53:00,0.67645,0.67645,0.67625,0.6763,47600000.0
2009-08-20 10:54:00,0.67625,0.6763,0.67625,0.67625,46500000.0
2009-08-20 10:55:00,0.6762,0.6763,0.6762,0.67625,24800000.0
2009-08-20 10:56:00,0.6762,0.6764,0.6762,0.67635,91700001.0
2009-08-20 10:57:00,0.6764,0.6764,0.6763,0.6763,69700000.0
2009-08-20 10:58:00,0.6763,0.6763,0.6763,0.6763,40800000.0
2009-08-20 10:59:00,0.6763,0.6763,0.67595,0.676,54600000.0
2009-08-20 11:00:00,0.676,0.67605,0.67585,0.67605,150400000.0
2009-08-20 11:01:00,0.67605,0.67605,0.67595,0.67605,23600000.0
2009-08-20 11:02:00,0.67605,0.67605,0.676,0.67605,37700000.0
2009-08-20 11:03:00,0.67605,0.6762,0.67605,0.67605,9000000.0
2009-08-20 11:04:00,0.676,0.67605,0.6758,0.67585,57600000.0
2009-08-20 11:05:00,0.6758,0.6759,0.67575,0.6758,65600000.0
2009-08-20 11:06:00,0.67585,0.67585,0.6757,0.6758,86200000.0
2009-08-20 11:07:00,0.6758,0.6758,0.67575,0.6758,42400000.0
2009-08-20 11:08:00,0.6758,0.6758,0.67545,0.67545,74200000.0
2009-08-20 11:09:00,0.67545,0.67555,0.67545,0.67555,20900000.0
2009-08-20 11:10:00,0.67555,0.67565,0.67545,0.67565,77300000.0
2009-08-20 11:11:00,0.67565,0.6757,0.67555,0.67565,62100000.0
2009-08-20 11:12:00,0.67565,0.6757,0.6753,0.67545,124700000.0
2009-08-20 11:13:00,0.67545,0.6755,0.67545,0.6755,10000000.0
2009-08-20 11:14:00,0.67545,0.67545,0.6753,0.6753,79900000.0
2009-08-20 11:15:00,0.6753,0.6753,0.67515,0.6752,143700000.0
2009-08-20 11:16:00,0.6752,0.6752,0.6752,0.6752,72300000.0
2009-08-20 11:17:00,0.67525,0.67545,0.67525,0.67545,57300000.0
2009-08-20 11:18:00,0.67535,0.6755,0.67515,0.6754,104600000.0
2009-08-20 11:19:00,0.67535,0.6754,0.67525,0.67535,68800000.0
2009-08-20 11:20:00,0.6754,0.67565,0.6754,0.6756,94100000.0
2009-08-20 11:21:00,0.6756,0.67565,0.6756,0.67565,11500000.0
2009-08-20 11:22:00,0.67565,0.67565,0.6751,0.6751,34500000.0
2009-08-20 11:23:00,0.67515,0.67515,0.67505,0.67515,163800001.0
2009-08-20 11:24:00,0.67515,0.67525,0.67515,0.6752,69600000.0
2009-08-20 11:25:00,0.6754,0.67555,0.6754,0.6754,61800000.0
2009-08-20 11:26:00,0.6754,0.6757,0.6754,0.6757,60900000.0
2009-08-20 11:27:00,0.6757,0.67575,0.6755,0.67565,81400000.0
2009-08-20 11:28:00,0.67565,0.676,0.67565,0.6759,103600000.0
2009-08-20 11:29:00,0.6759,0.67595,0.6756,0.6756,93600000.0
2009-08-20 11:30:00,0.6756,0.6756,0.67555,0.67555,20100000.0
2009-08-20 11:31:00,0.6756,0.6758,0.6756,0.67565,23000000.0
2009-08-20 11:32:00,0.6756,0.6758,0.6756,0.6757,27900000.0
2009-08-20 11:33:00,0.6757,0.6757,0.67525,0.67525,73700000.0
2009-08-20 11:34:00,0.67525,0.6754,0.6752,0.67525,162000000.0
2009-08-20 11:35:00,0.67525,0.67525,0.67525,0.67525,4000000.0
2009-08-20 11:36:00,0.6752,0.6752,0.6751,0.67515,59700000.0
2009-08-20 11:37:00,0.67515,0.6753,0.67515,0.6753,31000000.0
2009-08-20 11:38:00,0.6753,0.6753,0.67495,0.675,108500000.0
2009-08-20 11:39:00,0.675,0.67505,0.6749,0.6749,99500000.0
2009-08-20 11:40:00,0.6749,0.67535,0.6749,0.67525,145500000.0
2009-08-20 11:41:00,0.67525,0.6753,0.67515,0.67525,108400000.0
2009-08-20 11:42:00,0.67525,0.67525,0.6749,0.67505,187100000.0
2009-08-20 11:43:00,0.67505,0.67505,0.675,0.675,42100000.0
2009-08-20 11:44:00,0.675,0.67505,0.67485,0.67495,120200000.0
2009-08-20 11:45:00,0.675,0.67505,0.6748,0.67495,50900000.0
2009-08-20 11:46:00,0.67495,0.67505,0.67485,0.67505,88700000.0
2009-08-20 11:47:00,0.67505,0.67515,0.67485,0.67505,86500000.0
2009-08-20 11:48:00,0.67505,0.67505,0.6744,0.67455,73600000.0
2009-08-20 11:49:00,0.6746,0.67495,0.6746,0.67485,52700000.0
2009-08-20 11:50:00,0.67485,0.67485,0.6747,0.67485,19600000.0
2009-08-20 11:51:00,0.6748,0.6749,0.67465,0.67465,130600000.0
2009-08-20 11:52:00,0.67465,0.67475,0.67465,0.67475,22400000.0
2009-08-20 11:53:00,0.6747,0.67475,0.6747,0.67475,65000000.0
2009-08-20 11:54:00,0.67475,0.675,0.6747,0.675,57400000.0
2009-08-20 11:55:00,0.67495,0.67495,0.67475,0.6748,42000000.0
2009-08-20 11:56:00,0.67485,0.67485,0.6748,0.6748,23200000.0
2009-08-20 11:57:00,0.6748,0.6751,0.6748,0.6748,42500000.0
2009-08-20 11:58:00,0.67485,0.6752,0.67485,0.67505,59700000.0
2009-08-20 11:59:00,0.67505,0.6751,0.67485,0.67485,157100000.0
2009-08-20 12:00:00,0.67485,0.67505,0.67485,0.675,34100000.0
2009-08-20 12:01:00,0.67505,0.67505,0.675,0.675,12000000.0
2009-08-20 12:02:00,0.675,0.67515,0.675,0.67505,19500000.0
2009-08-20 12:03:00,0.67494,0.67498,0.67483,0.67487,147100000.0
2009-08-20 12:04:00,0.675,0.67505,0.67485,0.67505,19500000.0
2009-08-20 12:05:00,0.67505,0.67505,0.675,0.675,13400000.0
2009-08-20 12:06:00,0.675,0.675,0.6749,0.6749,10400000.0
2009-08-20 12:07:00,0.6749,0.67495,0.67485,0.67495,59200000.0
2009-08-20 12:08:00,0.67485,0.67485,0.6746,0.6747,260599999.0
2009-08-20 12:09:00,0.67465,0.67465,0.67435,0.6745,132700000.0
2009-08-20 12:10:00,0.67445,0.67485,0.67445,0.6747,75600000.0
2009-08-20 12:11:00,0.67465,0.6747,0.6745,0.6745,30700000.0
2009-08-20 12:12:00,0.6745,0.6746,0.67445,0.6746,37100000.0
2009-08-20 12:13:00,0.67455,0.6746,0.6745,0.6745,22900000.0
2009-08-20 12:14:00,0.6745,0.6745,0.6745,0.6745,17400000.0
2009-08-20 12:15:00,0.6746,0.6747,0.67455,0.67455,78000000.0
2009-08-20 12:16:00,0.6746,0.6747,0.67455,0.6746,54200000.0
2009-08-20 12:17:00,0.6746,0.67495,0.6746,0.6749,57400000.0
2009-08-20 12:18:00,0.6749,0.67495,0.6746,0.6746,61400000.0
2009-08-20 12:19:00,0.6746,0.6749,0.6746,0.6748,110400000.0
2009-08-20 12:20:00,0.67475,0.6748,0.6747,0.6748,34800000.0
2009-08-20 12:21:00,0.6748,0.6748,0.6746,0.6747,52200000.0
2009-08-20 12:22:00,0.6747,0.6747,0.6747,0.6747,8000000.0
2009-08-20 12:23:00,0.6747,0.6747,0.6746,0.6746,13000000.0
2009-08-20 12:24:00,0.6746,0.6746,0.6745,0.6745,27400000.0
2009-08-20 12:25:00,0.6745,0.6745,0.67425,0.67425,30800000.0
2009-08-20 12:26:00,0.67425,0.67465,0.67425,0.6745,146500000.0
2009-08-20 12:27:00,0.6745,0.6746,0.6745,0.6746,39400000.0
2009-08-20 12:28:00,0.67455,0.67465,0.67455,0.67465,51800000.0
2009-08-20 12:29:00,0.6746,0.6746,0.67435,0.6744,44000000.0
2009-08-20 12:30:00,0.67445,0.67445,0.6744,0.6744,11000000.0
2009-08-20 12:31:00,0.6744,0.6745,0.6744,0.67445,27400000.0
2009-08-20 12:32:00,0.6744,0.6745,0.6744,0.67445,30900000.0
2009-08-20 12:33:00,0.6744,0.6744,0.6744,0.6744,12700000.0
2009-08-20 12:34:00,0.6744,0.6744,0.67435,0.6744,13600000.0
2009-08-20 12:35:00,0.67435,0.6744,0.67425,0.6743,64200000.0
2009-08-20 12:36:00,0.6743,0.6743,0.6742,0.67425,92500000.0
2009-08-20 12:37:00,0.6742,0.67425,0.6742,0.6742,42400000.0
2009-08-20 12:38:00,0.6742,0.6744,0.6741,0.6744,77400000.0
2009-08-20 12:39:00,0.67425,0.67435,0.6741,0.67435,104900000.0
2009-08-20 12:40:00,0.6744,0.6744,0.6742,0.6742,91000000.0
2009-08-20 12:41:00,0.6742,0.6742,0.6741,0.6741,53000000.0
2009-08-20 12:42:00,0.6741,0.67415,0.67405,0.67405,104800000.0
2009-08-20 12:43:00,0.6741,0.6741,0.67405,0.67405,61200000.0
2009-08-20 12:44:00,0.67405,0.67405,0.6737,0.67385,97900000.0
2009-08-20 12:45:00,0.6739,0.6742,0.6739,0.6742,23300000.0
2009-08-20 12:46:00,0.6742,0.6742,0.6739,0.67395,31600000.0
2009-08-20 12:47:00,0.67395,0.674,0.67385,0.67395,36400000.0
2009-08-20 12:48:00,0.6739,0.67395,0.6739,0.6739,76400000.0
2009-08-20 12:49:00,0.6739,0.67395,0.67385,0.67395,52800000.0
2009-08-20 12:50:00,0.6739,0.6739,0.67385,0.67385,8800000.0
2009-08-20 12:51:00,0.6738,0.67385,0.6738,0.67385,14700000.0
2009-08-20 12:52:00,0.6739,0.6741,0.67385,0.67395,56600000.0
2009-08-20 12:53:00,0.67395,0.67405,0.67385,0.67385,59800000.0
2009-08-20 12:54:00,0.67385,0.67395,0.67385,0.67385,108500000.0
2009-08-20 12:55:00,0.67385,0.67395,0.67385,0.67385,48500000.0
2009-08-20 12:56:00,0.67385,0.6741,0.67385,0.674,88800000.0
2009-08-20 12:57:00,0.674,0.6742,0.674,0.6741,148900000.0
2009-08-20 12:58:00,0.67405,0.6744,0.67405,0.6742,201900000.0
2009-08-20 12:59:00,0.67425,0.67445,0.67415,0.6744,77000000.0
2009-08-20 13:00:00,0.6744,0.67445,0.67425,0.67435,51300000.0
2009-08-20 13:01:00,0.6743,0.6744,0.67425,0.67425,74700000.0
2009-08-20 13:02:00,0.67425,0.67425,0.67395,0.67415,75100000.0
2009-08-20 13:03:00,0.67415,0.67415,0.67405,0.6741,40300000.0
2009-08-20 13:04:00,0.67395,0.67395,0.67385,0.67385,37900000.0
2009-08-20 13:05:00,0.67385,0.67385,0.6738,0.67385,34900000.0
2009-08-20 13:06:00,0.6738,0.6738,0.67355,0.67355,53200000.0
2009-08-20 13:07:00,0.67355,0.6736,0.67355,0.6736,13200000.0
2009-08-20 13:08:00,0.6736,0.6736,0.6735,0.67355,41600000.0
2009-08-20 13:09:00,0.6735,0.67365,0.6735,0.67365,70000000.0
2009-08-20 13:10:00,0.67365,0.6738,0.67355,0.67355,43600000.0
2009-08-20 13:11:00,0.67355,0.67355,0.67345,0.6735,93500000.0
2009-08-20 13:12:00,0.6735,0.67355,0.673,0.67305,106100000.0
2009-08-20 13:13:00,0.673,0.67305,0.67275,0.67275,94700000.0
2009-08-20 13:14:00,0.67275,0.67275,0.6727,0.67275,19500000.0
2009-08-20 13:15:00,0.67275,0.67285,0.6727,0.67285,45000000.0
2009-08-20 13:16:00,0.6729,0.6734,0.6729,0.67335,88000000.0
2009-08-20 13:17:00,0.67345,0.67365,0.6733,0.67365,175100000.0
2009-08-20 13:18:00,0.67365,0.67365,0.6733,0.6735,61800000.0
2009-08-20 13:19:00,0.6735,0.6736,0.6734,0.6736,58600000.0
2009-08-20 13:20:00,0.6736,0.67375,0.6732,0.67335,133000000.0
2009-08-20 13:21:00,0.6733,0.67335,0.6731,0.67315,91600000.0
2009-08-20 13:22:00,0.67315,0.67315,0.6729,0.67295,71000000.0
2009-08-20 13:23:00,0.67295,0.67295,0.67285,0.67285,64500000.0
2009-08-20 13:24:00,0.67285,0.67285,0.67285,0.67285,19100000.0
2009-08-20 13:25:00,0.67285,0.67305,0.67285,0.67295,106100000.0
2009-08-20 13:26:00,0.67295,0.67305,0.6728,0.67295,53400000.0
2009-08-20 13:27:00,0.67295,0.67305,0.67285,0.67295,141800000.0
2009-08-20 13:28:00,0.67295,0.67295,0.67285,0.67285,58200000.0
2009-08-20 13:29:00,0.67285,0.6732,0.67285,0.6732,66000000.0
2009-08-20 13:30:00,0.6732,0.67325,0.67315,0.67325,81200000.0
2009-08-20 13:31:00,0.67325,0.67325,0.6732,0.67325,65500000.0
2009-08-20 13:32:00,0.67325,0.67365,0.67325,0.67365,127200000.0
2009-08-20 13:33:00,0.67365,0.6739,0.67355,0.6738,151100000.0
2009-08-20 13:34:00,0.67385,0.674,0.6737,0.6738,66900000.0
2009-08-20 13:35:00,0.67385,0.67425,0.6738,0.6739,134400000.0
2009-08-20 13:36:00,0.67395,0.67395,0.67385,0.67395,51600000.0
2009-08-20 13:37:00,0.67395,0.6743,0.67395,0.6743,25200000.0
2009-08-20 13:38:00,0.6743,0.67435,0.67405,0.6742,85600000.0
2009-08-20 13:39:00,0.6742,0.6743,0.6742,0.6743,40800000.0
2009-08-20 13:40:00,0.6743,0.6745,0.67415,0.6744,175500000.0
2009-08-20 13:41:00,0.6744,0.67445,0.67435,0.6744,11000000.0
2009-08-20 13:42:00,0.67435,0.67435,0.67415,0.6743,121800000.0
2009-08-20 13:43:00,0.67425,0.6746,0.6742,0.6744,114000000.0
2009-08-20 13:44:00,0.6744,0.6746,0.6742,0.6744,185400000.0
2009-08-20 13:45:00,0.6744,0.6746,0.6744,0.6746,64900000.0
2009-08-20 13:46:00,0.6745,0.67475,0.6744,0.67465,132300000.0
2009-08-20 13:47:00,0.67465,0.6748,0.6746,0.6748,100100000.0
2009-08-20 13:48:00,0.6747,0.675,0.67465,0.675,79700000.0
2009-08-20 13:49:00,0.6749,0.675,0.67485,0.67495,152000000.0
2009-08-20 13:50:00,0.6749,0.67495,0.6748,0.6749,63600000.0
2009-08-20 13:51:00,0.6749,0.67495,0.67475,0.67485,117400000.0
2009-08-20 13:52:00,0.67495,0.6751,0.6748,0.67485,107200000.0
2009-08-20 13:53:00,0.6749,0.6749,0.67485,0.67485,26300000.0
2009-08-20 13:54:00,0.67485,0.67545,0.67485,0.6752,91700000.0
2009-08-20 13:55:00,0.6752,0.6753,0.67505,0.67525,66700000.0
2009-08-20 13:56:00,0.6752,0.67535,0.6752,0.6753,74300000.0
2009-08-20 13:57:00,0.67525,0.6754,0.67525,0.6754,75200000.0
2009-08-20 13:58:00,0.6754,0.67545,0.675,0.675,48400000.0
2009-08-20 13:59:00,0.6752,0.67545,0.6751,0.67545,58700000.0
2009-08-20 14:00:00,0.67545,0.67545,0.6752,0.67535,152900000.0
2009-08-20 14:01:00,0.67535,0.67545,0.67525,0.6753,140800000.0
2009-08-20 14:02:00,0.6753,0.67535,0.67515,0.67515,119500000.0
2009-08-20 14:03:00,0.67515,0.67535,0.675,0.67515,293900000.0
2009-08-20 14:04:00,0.67515,0.6752,0.675,0.67505,127300000.0
2009-08-20 14:05:00,0.67505,0.6754,0.67505,0.6753,147800000.0
2009-08-20 14:06:00,0.6753,0.6754,0.67525,0.67535,93400000.0
2009-08-20 14:07:00,0.6754,0.6756,0.6754,0.67555,135900000.0
2009-08-20 14:08:00,0.67555,0.6759,0.67555,0.67585,126500000.0
2009-08-20 14:09:00,0.6758,0.6758,0.67555,0.6756,37200000.0
2009-08-20 14:10:00,0.6756,0.6756,0.67555,0.67555,32800000.0
2009-08-20 14:11:00,0.67555,0.67575,0.67555,0.6756,93300000.0
2009-08-20 14:12:00,0.67565,0.67605,0.6756,0.67605,207700000.0
2009-08-20 14:13:00,0.6761,0.67625,0.67595,0.6761,59500000.0
2009-08-20 14:14:00,0.6761,0.6764,0.6761,0.67625,37600000.0
2009-08-20 14:15:00,0.67625,0.6763,0.6762,0.67625,35300000.0
2009-08-20 14:16:00,0.67625,0.67625,0.6758,0.6758,45700000.0
2009-08-20 14:17:00,0.6758,0.676,0.6758,0.67585,49900000.0
2009-08-20 14:18:00,0.67585,0.67585,0.6757,0.6757,39800000.0
2009-08-20 14:19:00,0.6757,0.6757,0.67535,0.6754,189900000.0
2009-08-20 14:20:00,0.6754,0.6756,0.6754,0.6756,139300000.0
2009-08-20 14:21:00,0.67555,0.67575,0.67555,0.67565,136500000.0
2009-08-20 14:22:00,0.67565,0.67575,0.6756,0.6756,90200000.0
2009-08-20 14:23:00,0.6756,0.6756,0.6754,0.67555,48200000.0
2009-08-20 14:24:00,0.6756,0.6759,0.6756,0.67575,39200000.0
2009-08-20 14:25:00,0.6758,0.6758,0.67565,0.67565,72600000.0
2009-08-20 14:26:00,0.6756,0.6758,0.67555,0.67575,105400000.0
2009-08-20 14:27:00,0.6758,0.6758,0.6756,0.6758,161200000.0
2009-08-20 14:28:00,0.6758,0.67585,0.6756,0.6756,90700000.0
2009-08-20 14:29:00,0.6756,0.6756,0.6755,0.6755,35400000.0
2009-08-20 14:30:00,0.67505,0.6751,0.67375,0.6742,233300000.0
2009-08-20 14:31:00,0.6742,0.67465,0.67405,0.67435,177200000.0
2009-08-20 14:32:00,0.67435,0.6748,0.67425,0.6748,198400000.0
2009-08-20 14:33:00,0.6748,0.6749,0.6745,0.6747,151100000.0
2009-08-20 14:34:00,0.6747,0.67475,0.67435,0.6744,148300000.0
2009-08-20 14:35:00,0.6745,0.6748,0.67445,0.6748,78300000.0
2009-08-20 14:36:00,0.67475,0.67475,0.6746,0.67465,89599999.0
2009-08-20 14:37:00,0.67465,0.67465,0.6741,0.67455,269400000.0
2009-08-20 14:38:00,0.6746,0.67465,0.67445,0.6746,232200000.0
2009-08-20 14:39:00,0.67465,0.6748,0.6743,0.6743,134400000.0
2009-08-20 14:40:00,0.67425,0.6745,0.6739,0.6744,169400000.0
2009-08-20 14:41:00,0.67455,0.67485,0.67455,0.67455,174400000.0
2009-08-20 14:42:00,0.67455,0.67455,0.67435,0.6744,26300000.0
2009-08-20 14:43:00,0.6744,0.6747,0.67425,0.67455,204900000.0
2009-08-20 14:44:00,0.6745,0.6748,0.67435,0.6747,137000000.0
2009-08-20 14:45:00,0.6747,0.6747,0.67385,0.67415,230800000.0
2009-08-20 14:46:00,0.6741,0.67445,0.674,0.67445,173400000.0
2009-08-20 14:47:00,0.67445,0.6745,0.67405,0.67425,169700000.0
2009-08-20 14:48:00,0.67425,0.6743,0.67425,0.67425,45100000.0
2009-08-20 14:49:00,0.67425,0.6745,0.6742,0.6745,105600000.0
2009-08-20 14:50:00,0.67445,0.6747,0.67435,0.67455,68800000.0
2009-08-20 14:51:00,0.67465,0.6747,0.67385,0.67385,111300000.0
2009-08-20 14:52:00,0.67385,0.67405,0.67385,0.67395,153600000.0
2009-08-20 14:53:00,0.674,0.6747,0.674,0.67465,114200000.0
2009-08-20 14:54:00,0.6747,0.6749,0.6746,0.67485,84100000.0
2009-08-20 14:55:00,0.67485,0.6752,0.67485,0.6749,101400000.0
2009-08-20 14:56:00,0.6749,0.6751,0.6748,0.6749,83400000.0
2009-08-20 14:57:00,0.6749,0.6749,0.6747,0.6747,61500000.0
2009-08-20 14:58:00,0.67465,0.6747,0.67445,0.6746,29000000.0
2009-08-20 14:59:00,0.6747,0.6747,0.6743,0.6743,32000000.0
2009-08-20 15:00:00,0.6743,0.6743,0.674,0.67405,49700000.0
2009-08-20 15:01:00,0.67405,0.67405,0.6736,0.6738,119000000.0
2009-08-20 15:02:00,0.6738,0.6738,0.67345,0.67345,111700000.0
2009-08-20 15:03:00,0.6734,0.67355,0.6733,0.67335,329200000.0
2009-08-20 15:04:00,0.67335,0.67345,0.67305,0.6731,152000000.0
2009-08-20 15:05:00,0.673,0.6731,0.6729,0.673,127400000.0
2009-08-20 15:06:00,0.67295,0.67335,0.67295,0.6733,193300000.0
2009-08-20 15:07:00,0.6733,0.67375,0.6732,0.67375,63700000.0
2009-08-20 15:08:00,0.67375,0.67395,0.6737,0.6738,131000000.0
2009-08-20 15:09:00,0.6738,0.6739,0.6736,0.6736,129900000.0
2009-08-20 15:10:00,0.6737,0.6737,0.67325,0.6733,86800000.0
2009-08-20 15:11:00,0.6733,0.6741,0.6733,0.6739,82200000.0
2009-08-20 15:12:00,0.6739,0.67405,0.6739,0.6739,56600000.0
2009-08-20 15:13:00,0.6739,0.6739,0.67355,0.67355,139000000.0
2009-08-20 15:14:00,0.67355,0.67425,0.67355,0.67405,155000000.0
2009-08-20 15:15:00,0.67405,0.67415,0.67405,0.67405,56000000.0
2009-08-20 15:16:00,0.674,0.67405,0.6739,0.67395,46800000.0
2009-08-20 15:17:00,0.6739,0.674,0.67375,0.67375,70100000.0
2009-08-20 15:18:00,0.6738,0.6739,0.67375,0.6738,149600000.0
2009-08-20 15:19:00,0.67385,0.67385,0.67375,0.6738,45300000.0
2009-08-20 15:20:00,0.6738,0.6738,0.67325,0.67335,112800000.0
2009-08-20 15:21:00,0.67325,0.6734,0.6732,0.6734,112300000.0
2009-08-20 15:22:00,0.67345,0.67345,0.67315,0.6733,80800000.0
2009-08-20 15:23:00,0.67325,0.67365,0.67325,0.67335,88300000.0
2009-08-20 15:24:00,0.67335,0.67335,0.6731,0.67315,54500000.0
2009-08-20 15:25:00,0.67315,0.67345,0.67315,0.6732,47100000.0
2009-08-20 15:26:00,0.6732,0.67325,0.67275,0.67285,182800000.0
2009-08-20 15:27:00,0.67285,0.6732,0.67285,0.6731,163700000.0
2009-08-20 15:28:00,0.67315,0.67355,0.67315,0.6735,154300000.0
2009-08-20 15:29:00,0.67345,0.6741,0.6734,0.6741,83800000.0
2009-08-20 15:30:00,0.6741,0.6741,0.6729,0.6731,205100000.0
2009-08-20 15:31:00,0.6731,0.6738,0.67305,0.6735,194900000.0
2009-08-20 15:32:00,0.6735,0.674,0.6735,0.67365,186100000.0
2009-08-20 15:33:00,0.67365,0.674,0.67365,0.6739,172700000.0
2009-08-20 15:34:00,0.6739,0.6741,0.67365,0.67365,109000000.0
2009-08-20 15:35:00,0.67375,0.6742,0.67375,0.6742,80800000.0
2009-08-20 15:36:00,0.6742,0.6744,0.6741,0.67415,151000000.0
2009-08-20 15:37:00,0.67415,0.6743,0.67415,0.6743,112600000.0
2009-08-20 15:38:00,0.6743,0.6743,0.6739,0.6741,140000000.0
2009-08-20 15:39:00,0.6741,0.6745,0.67405,0.6744,124600000.0
2009-08-20 15:40:00,0.6744,0.67485,0.6744,0.6747,129600000.0
2009-08-20 15:41:00,0.6747,0.67515,0.6745,0.6749,189500000.0
2009-08-20 15:42:00,0.6749,0.675,0.6744,0.6746,201700000.0
2009-08-20 15:43:00,0.67465,0.67505,0.67465,0.67505,210400000.0
2009-08-20 15:44:00,0.6751,0.6752,0.6739,0.6741,162400000.0
2009-08-20 15:45:00,0.6742,0.67455,0.6742,0.67445,235500000.0
2009-08-20 15:46:00,0.6744,0.67445,0.6741,0.6741,121900000.0
2009-08-20 15:47:00,0.6741,0.6744,0.6741,0.6742,183100000.0
2009-08-20 15:48:00,0.67415,0.67415,0.6737,0.67395,220200000.0
2009-08-20 15:49:00,0.67395,0.67435,0.67385,0.67415,120600000.0
2009-08-20 15:50:00,0.67415,0.67455,0.67405,0.6743,122500000.0
2009-08-20 15:51:00,0.6743,0.67435,0.6741,0.6741,186100000.0
2009-08-20 15:52:00,0.6741,0.6744,0.67405,0.6741,165700000.0
2009-08-20 15:53:00,0.67405,0.6743,0.674,0.67405,165100000.0
2009-08-20 15:54:00,0.67405,0.67445,0.67405,0.6743,193900000.0
2009-08-20 15:55:00,0.67435,0.6746,0.6741,0.6741,98100000.0
2009-08-20 15:56:00,0.67415,0.67455,0.67415,0.6745,150200000.0
2009-08-20 15:57:00,0.6745,0.67455,0.67425,0.67435,115900000.0
2009-08-20 15:58:00,0.67435,0.6747,0.67435,0.67445,156100000.0
2009-08-20 15:59:00,0.67445,0.67445,0.6738,0.67395,142600000.0
2009-08-20 16:00:00,0.67455,0.67615,0.67435,0.6747,149100000.0
2009-08-20 16:01:00,0.6747,0.67485,0.6743,0.67445,121500000.0
2009-08-20 16:02:00,0.6745,0.67455,0.6737,0.6741,195800000.0
2009-08-20 16:03:00,0.67405,0.67405,0.67355,0.674,256700000.0
2009-08-20 16:04:00,0.67395,0.674,0.6737,0.67375,90900000.0
2009-08-20 16:05:00,0.67375,0.67385,0.6732,0.6733,251200000.0
2009-08-20 16:06:00,0.6732,0.67405,0.673,0.67405,261400000.0
2009-08-20 16:07:00,0.67415,0.6742,0.67355,0.67355,153600001.0
2009-08-20 16:08:00,0.6736,0.67375,0.6731,0.67325,130500000.0
2009-08-20 16:09:00,0.6733,0.6737,0.67325,0.6733,144800000.0
2009-08-20 16:10:00,0.6733,0.6734,0.67285,0.673,117800000.0
2009-08-20 16:11:00,0.673,0.67315,0.67295,0.67315,86700000.0
2009-08-20 16:12:00,0.67315,0.6732,0.6731,0.67315,33600000.0
2009-08-20 16:13:00,0.6731,0.6731,0.6728,0.6731,161800000.0
2009-08-20 16:14:00,0.6731,0.6739,0.6731,0.6739,220400000.0
2009-08-20 16:15:00,0.67385,0.67385,0.6734,0.6734,169800000.0
2009-08-20 16:16:00,0.6735,0.6738,0.6733,0.6735,184100000.0
2009-08-20 16:17:00,0.6734,0.6739,0.67335,0.6737,124600000.0
2009-08-20 16:18:00,0.6738,0.67405,0.6738,0.67385,76500000.0
2009-08-20 16:19:00,0.6739,0.67445,0.67385,0.6741,167100000.0
2009-08-20 16:20:00,0.6741,0.67425,0.67395,0.6741,127600000.0
2009-08-20 16:21:00,0.6741,0.67425,0.67395,0.67425,212200000.0
2009-08-20 16:22:00,0.6743,0.6745,0.6742,0.67425,75300000.0
2009-08-20 16:23:00,0.67425,0.67425,0.67375,0.6739,121700000.0
2009-08-20 16:24:00,0.6739,0.6742,0.6739,0.6742,109400000.0
2009-08-20 16:25:00,0.6742,0.6745,0.67405,0.6745,65800000.0
2009-08-20 16:26:00,0.6745,0.6745,0.6742,0.6742,84500000.0
2009-08-20 16:27:00,0.6742,0.6744,0.6742,0.6742,55900000.0
2009-08-20 16:28:00,0.6742,0.6744,0.67405,0.67405,53800000.0
2009-08-20 16:29:00,0.67405,0.6741,0.674,0.67405,21500000.0
2009-08-20 16:30:00,0.67405,0.6746,0.67405,0.6743,180800000.0
2009-08-20 16:31:00,0.6743,0.6743,0.67365,0.6737,118100000.0
2009-08-20 16:32:00,0.67375,0.67405,0.6736,0.67405,212400000.0
2009-08-20 16:33:00,0.67405,0.67435,0.67385,0.6739,86900000.0
2009-08-20 16:34:00,0.6739,0.6745,0.6739,0.6743,72700000.0
2009-08-20 16:35:00,0.6743,0.6743,0.6739,0.67415,75100000.0
2009-08-20 16:36:00,0.6742,0.6743,0.674,0.6743,154500000.0
2009-08-20 16:37:00,0.6743,0.6744,0.67425,0.6744,100500000.0
2009-08-20 16:38:00,0.6744,0.6747,0.67435,0.6746,79400000.0
2009-08-20 16:39:00,0.6746,0.6748,0.6745,0.6747,46400000.0
2009-08-20 16:40:00,0.6747,0.6748,0.6747,0.6748,38900000.0
2009-08-20 16:41:00,0.6748,0.675,0.67475,0.6749,139600000.0
2009-08-20 16:42:00,0.6749,0.6752,0.6749,0.675,108900000.0
2009-08-20 16:43:00,0.67495,0.6754,0.67475,0.675,112100000.0
2009-08-20 16:44:00,0.675,0.6751,0.67485,0.67505,102600000.0
2009-08-20 16:45:00,0.67505,0.6752,0.675,0.67505,84700000.0
2009-08-20 16:46:00,0.67505,0.6751,0.67495,0.67505,62700000.0
2009-08-20 16:47:00,0.67505,0.67505,0.67455,0.6749,91500000.0
2009-08-20 16:48:00,0.67485,0.67515,0.67485,0.675,88900000.0
2009-08-20 16:49:00,0.675,0.6753,0.675,0.67525,94600000.0
2009-08-20 16:50:00,0.67525,0.67535,0.67525,0.67535,92100000.0
2009-08-20 16:51:00,0.67535,0.67535,0.6749,0.6749,37500000.0
2009-08-20 16:52:00,0.67485,0.675,0.67485,0.6749,102400000.0
2009-08-20 16:53:00,0.67485,0.67485,0.6747,0.67475,68100000.0
2009-08-20 16:54:00,0.67475,0.67475,0.67455,0.67455,150800000.0
2009-08-20 16:55:00,0.67455,0.67485,0.67455,0.67485,143400000.0
2009-08-20 16:56:00,0.67485,0.67495,0.67465,0.67475,66400000.0
2009-08-20 16:57:00,0.6748,0.67485,0.67475,0.67475,31400000.0
2009-08-20 16:58:00,0.6747,0.6748,0.6746,0.6748,32900000.0
2009-08-20 16:59:00,0.6748,0.67565,0.6748,0.67565,116100000.0
2009-08-20 17:00:00,0.67565,0.67565,0.67485,0.67495,116500000.0
2009-08-20 17:01:00,0.67495,0.6754,0.6749,0.6754,150700000.0
2009-08-20 17:02:00,0.67535,0.67585,0.67535,0.6756,134400000.0
2009-08-20 17:03:00,0.6756,0.6756,0.6754,0.6754,142800000.0
2009-08-20 17:04:00,0.6754,0.67555,0.6754,0.6755,201500000.0
2009-08-20 17:05:00,0.6755,0.676,0.6755,0.676,139500000.0
2009-08-20 17:06:00,0.6759,0.676,0.67555,0.67565,218600000.0
2009-08-20 17:07:00,0.67565,0.67585,0.6756,0.6756,176300000.0
2009-08-20 17:08:00,0.6756,0.67565,0.67545,0.67545,99100000.0
2009-08-20 17:09:00,0.6755,0.67605,0.67545,0.67605,131500000.0
2009-08-20 17:10:00,0.67605,0.67635,0.676,0.67605,145300000.0
2009-08-20 17:11:00,0.676,0.6763,0.67595,0.6763,127500000.0
2009-08-20 17:12:00,0.67635,0.67655,0.67605,0.67605,160200000.0
2009-08-20 17:13:00,0.6761,0.67625,0.6759,0.67615,184600000.0
2009-08-20 17:14:00,0.67615,0.67615,0.6755,0.6756,201700000.0
2009-08-20 17:15:00,0.6756,0.6756,0.67545,0.67545,109800000.0
2009-08-20 17:16:00,0.67545,0.67555,0.6753,0.6754,94300000.0
2009-08-20 17:17:00,0.6754,0.67565,0.6754,0.6755,62900000.0
2009-08-20 17:18:00,0.6755,0.67565,0.6755,0.6756,114200000.0
2009-08-20 17:19:00,0.6756,0.67575,0.6756,0.67565,137000000.0
2009-08-20 17:20:00,0.67565,0.6757,0.67565,0.67565,50500000.0
2009-08-20 17:21:00,0.6756,0.67565,0.67545,0.67545,63200000.0
2009-08-20 17:22:00,0.67545,0.6758,0.67535,0.6758,119500000.0
2009-08-20 17:23:00,0.67575,0.67605,0.6756,0.6758,96500000.0
2009-08-20 17:24:00,0.67575,0.67575,0.6756,0.67565,44300000.0
2009-08-20 17:25:00,0.6755,0.67555,0.67535,0.6754,92600000.0
2009-08-20 17:26:00,0.67535,0.6757,0.67535,0.6757,88800000.0
2009-08-20 17:27:00,0.67575,0.676,0.67575,0.67595,75700000.0
2009-08-20 17:28:00,0.67595,0.676,0.6759,0.6759,49100000.0
2009-08-20 17:29:00,0.6759,0.6761,0.67565,0.6761,187700000.0
2009-08-20 17:30:00,0.676,0.6761,0.67595,0.676,126600000.0
2009-08-20 17:31:00,0.6761,0.6761,0.6754,0.6755,153100000.0
2009-08-20 17:32:00,0.6755,0.6759,0.6754,0.6759,85900000.0
2009-08-20 17:33:00,0.6759,0.6761,0.6758,0.6759,167800000.0
2009-08-20 17:34:00,0.6759,0.6759,0.6757,0.67575,64700000.0
2009-08-20 17:35:00,0.6757,0.6757,0.67535,0.67535,80800000.0
2009-08-20 17:36:00,0.67535,0.6754,0.67495,0.67495,184800000.0
2009-08-20 17:37:00,0.6749,0.67495,0.67485,0.67495,14600000.0
2009-08-20 17:38:00,0.6749,0.675,0.6747,0.67475,92600000.0
2009-08-20 17:39:00,0.67485,0.675,0.67485,0.67485,88800000.0
2009-08-20 17:40:00,0.67495,0.67495,0.67485,0.67485,27600000.0
2009-08-20 17:41:00,0.6748,0.6749,0.6746,0.67485,136600000.0
2009-08-20 17:42:00,0.67485,0.67485,0.67475,0.67485,104000000.0
2009-08-20 17:43:00,0.67485,0.6749,0.6747,0.6749,75600000.0
2009-08-20 17:44:00,0.6749,0.6749,0.67475,0.67475,57800000.0
2009-08-20 17:45:00,0.6747,0.6749,0.6747,0.6748,84200000.0
2009-08-20 17:46:00,0.6749,0.6749,0.6747,0.6747,57800000.0
2009-08-20 17:47:00,0.6747,0.6748,0.6747,0.67475,115200000.0
2009-08-20 17:48:00,0.67475,0.6749,0.6747,0.6748,45400000.0
2009-08-20 17:49:00,0.6748,0.6748,0.6743,0.6746,61000000.0
2009-08-20 17:50:00,0.6746,0.67475,0.6746,0.6747,87800000.0
2009-08-20 17:51:00,0.6747,0.6748,0.6747,0.6748,87400000.0
2009-08-20 17:52:00,0.6748,0.6751,0.6747,0.6747,202200000.0
2009-08-20 17:53:00,0.6747,0.67495,0.6747,0.67485,105500000.0
2009-08-20 17:54:00,0.6749,0.6754,0.6749,0.6754,129300001.0
2009-08-20 17:55:00,0.6754,0.6754,0.6754,0.6754,90100000.0
2009-08-20 17:56:00,0.6754,0.6754,0.6752,0.6752,92100000.0
2009-08-20 17:57:00,0.6752,0.67525,0.6752,0.67525,32600000.0
2009-08-20 17:58:00,0.67525,0.6753,0.67515,0.6753,96600000.0
2009-08-20 17:59:00,0.6753,0.6753,0.67525,0.6753,18600000.0
2009-08-20 18:00:00,0.6753,0.67535,0.6752,0.6752,53000000.0
2009-08-20 18:01:00,0.67525,0.67535,0.67525,0.67525,86200000.0
2009-08-20 18:02:00,0.67525,0.67525,0.6752,0.6752,100400000.0
2009-08-20 18:03:00,0.6752,0.67525,0.6752,0.67525,56200000.0
2009-08-20 18:04:00,0.6752,0.6752,0.675,0.6752,91800000.0
2009-08-20 18:05:00,0.6753,0.6753,0.6752,0.6752,34000000.0
2009-08-20 18:06:00,0.6752,0.67545,0.6752,0.67525,75100000.0
2009-08-20 18:07:00,0.67525,0.67535,0.67525,0.67535,69400000.0
2009-08-20 18:08:00,0.67535,0.67535,0.6752,0.6753,97400000.0
2009-08-20 18:09:00,0.6753,0.6753,0.67525,0.67525,53100000.0
2009-08-20 18:10:00,0.67525,0.6753,0.6752,0.67525,77600000.0
2009-08-20 18:11:00,0.67525,0.67545,0.6752,0.67525,141500000.0
2009-08-20 18:12:00,0.67525,0.67525,0.6752,0.6752,62200000.0
2009-08-20 18:13:00,0.6752,0.6752,0.6744,0.6747,148400000.0
2009-08-20 18:14:00,0.6747,0.6749,0.6747,0.6749,60600000.0
2009-08-20 18:15:00,0.6749,0.675,0.67485,0.67485,98000000.0
2009-08-20 18:16:00,0.67485,0.67485,0.67435,0.67435,94600000.0
2009-08-20 18:17:00,0.6744,0.6745,0.6744,0.6745,28500000.0
2009-08-20 18:18:00,0.6745,0.6747,0.67445,0.6747,46300000.0
2009-08-20 18:19:00,0.6747,0.6748,0.6745,0.6745,69100000.0
2009-08-20 18:20:00,0.6748,0.6748,0.67415,0.67415,122300000.0
2009-08-20 18:21:00,0.6743,0.6743,0.67415,0.6743,91800000.0
2009-08-20 18:22:00,0.6743,0.6743,0.6741,0.6741,26100000.0
2009-08-20 18:23:00,0.6741,0.6742,0.6741,0.6742,38500000.0
2009-08-20 18:24:00,0.6742,0.6742,0.674,0.67405,39400000.0
2009-08-20 18:25:00,0.67405,0.6742,0.67405,0.6742,51200000.0
2009-08-20 18:26:00,0.6742,0.6742,0.674,0.6741,45800000.0
2009-08-20 18:27:00,0.6741,0.67415,0.674,0.6741,43400000.0
2009-08-20 18:28:00,0.6741,0.6748,0.6741,0.6746,81800000.0
2009-08-20 18:29:00,0.6746,0.6746,0.67445,0.6745,22700000.0
2009-08-20 18:30:00,0.6745,0.6745,0.67435,0.67435,25800000.0
2009-08-20 18:31:00,0.67435,0.6746,0.67435,0.67455,47900000.0
2009-08-20 18:32:00,0.6745,0.67485,0.6745,0.6745,65200000.0
2009-08-20 18:33:00,0.6745,0.6746,0.6744,0.6744,23600000.0
2009-08-20 18:34:00,0.67409,0.67432,0.67409,0.6742,45400000.0
2009-08-20 18:35:00,0.6744,0.6744,0.67435,0.67435,39200000.0
2009-08-20 18:36:00,0.67435,0.67435,0.67435,0.67435,14200000.0
2009-08-20 18:37:00,0.67435,0.6744,0.67435,0.67435,25500000.0
2009-08-20 18:38:00,0.6743,0.6743,0.6743,0.6743,59800000.0
2009-08-20 18:39:00,0.6743,0.67445,0.6743,0.67445,78500000.0
2009-08-20 18:40:00,0.67445,0.67465,0.6743,0.6744,113300000.0
2009-08-20 18:41:00,0.6745,0.6746,0.6745,0.6745,12700000.0
2009-08-20 18:42:00,0.6746,0.6752,0.6746,0.6751,62600000.0
2009-08-20 18:43:00,0.6751,0.6753,0.6751,0.67515,55300000.0
2009-08-20 18:44:00,0.67515,0.6753,0.67515,0.6753,32300000.0
2009-08-20 18:45:00,0.67535,0.67555,0.67535,0.67555,48600000.0
2009-08-20 18:46:00,0.67555,0.67555,0.67555,0.67555,9900000.0
2009-08-20 18:47:00,0.67555,0.67595,0.67555,0.67585,132800000.0
2009-08-20 18:48:00,0.6759,0.6761,0.6758,0.67595,75300000.0
2009-08-20 18:49:00,0.67595,0.676,0.67585,0.67595,33100000.0
2009-08-20 18:50:00,0.6759,0.6759,0.67585,0.6759,29500000.0
2009-08-20 18:51:00,0.67585,0.6759,0.6758,0.6758,52000000.0
2009-08-20 18:52:00,0.6758,0.67585,0.6758,0.6758,32600000.0
2009-08-20 18:53:00,0.6758,0.6758,0.6757,0.6758,87600000.0
2009-08-20 18:54:00,0.6758,0.67585,0.6757,0.67585,43400000.0
2009-08-20 18:55:00,0.67585,0.67585,0.67565,0.6757,64000000.0
2009-08-20 18:56:00,0.6757,0.6758,0.6757,0.67575,79400000.0
2009-08-20 18:57:00,0.67575,0.67585,0.67565,0.67575,117000000.0
2009-08-20 18:58:00,0.6758,0.67585,0.67575,0.6758,31100000.0
2009-08-20 18:59:00,0.6758,0.6758,0.6757,0.67575,66600000.0
2009-08-20 19:00:00,0.6757,0.6758,0.6757,0.6757,32400000.0
2009-08-20 19:01:00,0.6757,0.6757,0.6757,0.6757,14800000.0
2009-08-20 19:02:00,0.6757,0.6757,0.67565,0.6757,16000000.0
2009-08-20 19:03:00,0.6757,0.6757,0.6756,0.6756,17000000.0
2009-08-20 19:04:00,0.6756,0.67575,0.6756,0.6757,66700000.0
2009-08-20 19:05:00,0.6757,0.6757,0.6757,0.6757,18000000.0
2009-08-20 19:06:00,0.6757,0.676,0.6757,0.67595,115700000.0
2009-08-20 19:07:00,0.67595,0.676,0.67595,0.676,18000000.0
2009-08-20 19:08:00,0.676,0.6763,0.6759,0.6759,108500000.0
2009-08-20 19:09:00,0.6759,0.6759,0.67575,0.6758,46700000.0
2009-08-20 19:10:00,0.67575,0.67575,0.67575,0.67575,3400000.0
2009-08-20 19:11:00,0.67517,0.67563,0.67505,0.67563,54000000.0
2009-08-20 19:12:00,0.67575,0.67575,0.67575,0.67575,10200000.0
2009-08-20 19:13:00,0.6757,0.6757,0.6757,0.6757,86600000.0
2009-08-20 19:14:00,0.6757,0.6758,0.6756,0.6758,143800000.0
2009-08-20 19:15:00,0.67575,0.67575,0.67575,0.67575,31600000.0
2009-08-20 19:16:00,0.6758,0.67595,0.6758,0.6758,30200000.0
2009-08-20 19:17:00,0.6758,0.6758,0.67565,0.6757,92600000.0
2009-08-20 19:18:00,0.6757,0.6757,0.67565,0.67565,33900000.0
2009-08-20 19:19:00,0.67565,0.67575,0.6756,0.6757,177600000.0
2009-08-20 19:20:00,0.6757,0.67575,0.6757,0.67575,34000000.0
2009-08-20 19:21:00,0.67575,0.67575,0.6756,0.6756,68200000.0
2009-08-20 19:22:00,0.6756,0.6756,0.6756,0.6756,5000000.0
2009-08-20 19:23:00,0.6756,0.6756,0.6756,0.6756,5000000.0
2009-08-20 19:24:00,0.6756,0.67565,0.6756,0.67565,11000000.0
2009-08-20 19:25:00,0.6757,0.6757,0.67555,0.6756,51000000.0
2009-08-20 19:26:00,0.6757,0.6758,0.67565,0.6758,44200000.0
2009-08-20 19:27:00,0.6758,0.6758,0.6757,0.67575,48200000.0
2009-08-20 19:28:00,0.67575,0.6759,0.6757,0.67585,185600000.0
2009-08-20 19:29:00,0.67585,0.67585,0.67575,0.6758,25400000.0
2009-08-20 19:30:00,0.67575,0.67575,0.6756,0.6757,154700000.0
2009-08-20 19:31:00,0.6757,0.67575,0.67565,0.6757,188100000.0
2009-08-20 19:32:00,0.6757,0.67595,0.6757,0.6758,143600000.0
2009-08-20 19:33:00,0.6759,0.67605,0.6759,0.676,68000000.0
2009-08-20 19:34:00,0.676,0.676,0.67595,0.676,79800000.0
2009-08-20 19:35:00,0.67605,0.67605,0.676,0.676,36200000.0
2009-08-20 19:36:00,0.676,0.676,0.6758,0.6758,93600000.0
2009-08-20 19:37:00,0.6758,0.67585,0.6758,0.67585,41800000.0
2009-08-20 19:38:00,0.67585,0.67585,0.6758,0.67585,28200000.0
2009-08-20 19:39:00,0.67585,0.67595,0.67585,0.67595,35000000.0
2009-08-20 19:40:00,0.67595,0.67595,0.6757,0.6758,118599999.0
2009-08-20 19:41:00,0.6758,0.6759,0.6757,0.67585,152900000.0
2009-08-20 19:42:00,0.67585,0.6759,0.6758,0.6758,72600000.0
2009-08-20 19:43:00,0.6758,0.6759,0.67575,0.6759,134100000.0
2009-08-20 19:44:00,0.6759,0.676,0.67585,0.6759,189200000.0
2009-08-20 19:45:00,0.6759,0.67595,0.6759,0.6759,37800000.0
2009-08-20 19:46:00,0.6759,0.6759,0.67565,0.6758,75400000.0
2009-08-20 19:47:00,0.6758,0.67585,0.6757,0.6757,40000000.0
2009-08-20 19:48:00,0.6757,0.6757,0.67565,0.6757,57200000.0
2009-08-20 19:49:00,0.6757,0.6757,0.6757,0.6757,37400000.0
2009-08-20 19:50:00,0.6757,0.6757,0.6757,0.6757,30600000.0
2009-08-20 19:51:00,0.6757,0.6757,0.6757,0.6757,6800000.0
2009-08-20 19:52:00,0.6757,0.67575,0.6757,0.6757,39600000.0
2009-08-20 19:53:00,0.6757,0.6758,0.6757,0.6758,89800000.0
2009-08-20 19:54:00,0.6758,0.676,0.67575,0.6759,82200000.0
2009-08-20 19:55:00,0.6759,0.6759,0.6756,0.6757,163300000.0
2009-08-20 19:56:00,0.6757,0.67575,0.6757,0.67575,53000000.0
2009-08-20 19:57:00,0.67575,0.6758,0.6757,0.6757,269700000.0
2009-08-20 19:58:00,0.6757,0.6759,0.6757,0.6759,113500000.0
2009-08-20 19:59:00,0.6759,0.676,0.6758,0.6758,152800000.0
2009-08-20 20:00:00,0.6758,0.6758,0.67575,0.67575,75600000.0
2009-08-20 20:01:00,0.6758,0.6761,0.6758,0.676,77300000.0
2009-08-20 20:02:00,0.676,0.676,0.67585,0.6759,66400000.0
2009-08-20 20:03:00,0.676,0.6762,0.6759,0.6762,96600000.0
2009-08-20 20:04:00,0.6762,0.6762,0.676,0.67605,124900000.0
2009-08-20 20:05:00,0.67605,0.6761,0.676,0.676,29500000.0
2009-08-20 20:06:00,0.676,0.67605,0.676,0.67605,98400000.0
2009-08-20 20:07:00,0.67605,0.6761,0.676,0.676,142200000.0
2009-08-20 20:08:00,0.6759,0.6759,0.6758,0.6758,40800000.0
2009-08-20 20:09:00,0.6758,0.67615,0.6758,0.67615,26800000.0
2009-08-20 20:10:00,0.67615,0.6762,0.676,0.6762,58900000.0
2009-08-20 20:11:00,0.67583,0.67602,0.67575,0.6759,22700000.0
2009-08-20 20:12:00,0.6762,0.6763,0.6762,0.6762,21800000.0
2009-08-20 20:13:00,0.6763,0.6763,0.6761,0.67615,98700000.0
2009-08-20 20:14:00,0.67615,0.6763,0.6761,0.6762,49800000.0
2009-08-20 20:15:00,0.6761,0.67625,0.6761,0.67625,25000000.0
2009-08-20 20:16:00,0.67615,0.6768,0.6761,0.67675,87300000.0
2009-08-20 20:17:00,0.67675,0.67675,0.6765,0.67665,117200000.0
2009-08-20 20:18:00,0.67655,0.67655,0.6764,0.6764,78000000.0
2009-08-20 20:19:00,0.6765,0.6765,0.6764,0.6764,143500000.0
2009-08-20 20:20:00,0.6764,0.6764,0.67625,0.67625,75900000.0
2009-08-20 20:21:00,0.6762,0.6762,0.67585,0.67585,197400000.0
2009-08-20 20:22:00,0.6759,0.67615,0.6759,0.676,222300000.0
2009-08-20 20:23:00,0.676,0.676,0.676,0.676,17400000.0
2009-08-20 20:24:00,0.676,0.676,0.6759,0.676,103000000.0
2009-08-20 20:25:00,0.676,0.676,0.67585,0.67585,134700000.0
2009-08-20 20:26:00,0.67585,0.67595,0.67585,0.6759,264400000.0
2009-08-20 20:27:00,0.6759,0.676,0.6759,0.6759,284400000.0
2009-08-20 20:28:00,0.6759,0.67595,0.6757,0.67575,123400000.0
2009-08-20 20:29:00,0.67575,0.67585,0.67565,0.67585,80000000.0
2009-08-20 20:30:00,0.67585,0.67595,0.6757,0.6757,50600000.0
2009-08-20 20:31:00,0.6757,0.6757,0.67555,0.67565,75000000.0
2009-08-20 20:32:00,0.67565,0.67565,0.6756,0.6756,140600000.0
2009-08-20 20:33:00,0.6756,0.67565,0.6756,0.6756,148000000.0
2009-08-20 20:34:00,0.6756,0.6757,0.6756,0.67565,54500000.0
2009-08-20 20:35:00,0.6756,0.6756,0.6756,0.6756,11600000.0
2009-08-20 20:36:00,0.6756,0.6758,0.6756,0.6758,50300000.0
2009-08-20 20:37:00,0.67575,0.6758,0.67575,0.67575,72400000.0
2009-08-20 20:38:00,0.67575,0.6758,0.67575,0.67575,28200000.0
2009-08-20 20:39:00,0.6757,0.67585,0.6757,0.67585,89200000.0
2009-08-20 20:40:00,0.6759,0.6759,0.67585,0.6759,24800000.0
2009-08-20 20:41:00,0.67585,0.67595,0.6758,0.67585,42400000.0
2009-08-20 20:42:00,0.6759,0.67595,0.67585,0.67585,54000000.0
2009-08-20 20:43:00,0.6759,0.6759,0.67585,0.67585,27200000.0
2009-08-20 20:44:00,0.6759,0.6759,0.67585,0.6759,30200000.0
2009-08-20 20:45:00,0.67585,0.6759,0.67585,0.6759,28600000.0
2009-08-20 20:46:00,0.67585,0.6761,0.67585,0.6761,51600000.0
2009-08-20 20:47:00,0.67605,0.67605,0.676,0.676,14000000.0
2009-08-20 20:48:00,0.67595,0.67605,0.67585,0.676,52600000.0
2009-08-20 20:49:00,0.676,0.67605,0.6759,0.676,50400000.0
2009-08-20 20:50:00,0.67595,0.67635,0.67595,0.67635,29600000.0
2009-08-20 20:51:00,0.6764,0.6766,0.6764,0.6765,22000000.0
2009-08-20 20:52:00,0.6765,0.6765,0.6765,0.6765,4000000.0
2009-08-20 20:53:00,0.6765,0.6765,0.6763,0.6763,34800000.0
2009-08-20 20:54:00,0.6763,0.6763,0.6762,0.6762,32000000.0
2009-08-20 20:55:00,0.67615,0.6762,0.67615,0.67615,12200000.0
2009-08-20 20:56:00,0.67615,0.67615,0.6761,0.6761,7700000.0
2009-08-20 20:57:00,0.6761,0.6761,0.6757,0.6758,52800000.0
2009-08-20 20:58:00,0.6757,0.67585,0.6757,0.67585,75800000.0
2009-08-20 20:59:00,0.6758,0.6759,0.67575,0.6759,96800000.0
2009-08-20 21:00:00,0.67585,0.6759,0.67585,0.6759,46600000.0
2009-08-20 21:01:00,0.6759,0.6762,0.67575,0.676,130700000.0
2009-08-20 21:02:00,0.676,0.67615,0.676,0.67615,83000000.0
2009-08-20 21:03:00,0.67605,0.6762,0.67605,0.6761,36600000.0
2009-08-20 21:04:00,0.6762,0.6762,0.6761,0.6761,33800000.0
2009-08-20 21:05:00,0.6761,0.67615,0.676,0.6761,55000000.0
2009-08-20 21:06:00,0.6761,0.67625,0.67605,0.67625,77000000.0
2009-08-20 21:07:00,0.67625,0.67625,0.676,0.67605,105200000.0
2009-08-20 21:08:00,0.67605,0.6761,0.676,0.67605,76600000.0
2009-08-20 21:09:00,0.6762,0.6765,0.6761,0.6765,87700000.0
2009-08-20 21:10:00,0.6765,0.6765,0.67645,0.67645,34600000.0
2009-08-20 21:11:00,0.67655,0.67655,0.6765,0.6765,31000000.0
2009-08-20 21:12:00,0.6765,0.6765,0.6765,0.6765,5800000.0
2009-08-20 21:13:00,0.6765,0.6765,0.6765,0.6765,22600000.0
2009-08-20 21:14:00,0.6765,0.6765,0.6764,0.67645,13400000.0
2009-08-20 21:15:00,0.6765,0.6766,0.6764,0.6764,18500000.0
2009-08-20 21:16:00,0.6762,0.6762,0.676,0.67605,58900000.0
2009-08-20 21:17:00,0.676,0.6761,0.676,0.6761,26800000.0
2009-08-20 21:18:00,0.6761,0.67615,0.6761,0.67615,36400000.0
2009-08-20 21:19:00,0.67615,0.67615,0.6761,0.6761,26200000.0
2009-08-20 21:20:00,0.6761,0.6763,0.67595,0.6763,40600000.0
2009-08-20 21:21:00,0.6763,0.6763,0.6763,0.6763,66600000.0
2009-08-20 21:22:00,0.6763,0.6764,0.6763,0.6764,49000000.0
2009-08-20 21:23:00,0.67635,0.67635,0.67625,0.67625,37400000.0
2009-08-20 21:24:00,0.67625,0.6763,0.67625,0.6763,47600000.0
2009-08-20 21:25:00,0.6763,0.6771,0.6763,0.67685,97700000.0
2009-08-20 21:26:00,0.67705,0.6771,0.6766,0.67675,48300000.0
2009-08-20 21:27:00,0.67675,0.6768,0.6767,0.6767,64400000.0
2009-08-20 21:28:00,0.6767,0.6767,0.6767,0.6767,59200000.0
2009-08-20 21:29:00,0.6767,0.6767,0.6767,0.6767,52000000.0
2009-08-20 21:30:00,0.6767,0.6769,0.6767,0.6768,40600000.0
2009-08-20 21:31:00,0.6768,0.6768,0.6767,0.6768,22200000.0
2009-08-20 21:32:00,0.6769,0.6771,0.6768,0.6769,43600000.0
2009-08-20 21:33:00,0.6769,0.67695,0.6768,0.6769,141200000.0
2009-08-20 21:34:00,0.67685,0.67685,0.67675,0.6768,84400000.0
2009-08-20 21:35:00,0.67675,0.67685,0.6767,0.67675,76400000.0
2009-08-20 21:36:00,0.67675,0.67675,0.67675,0.67675,17000000.0
2009-08-20 21:37:00,0.6768,0.67685,0.6767,0.6768,91900000.0
2009-08-20 21:38:00,0.6768,0.67695,0.67675,0.6768,18400000.0
2009-08-20 21:39:00,0.6768,0.6768,0.6767,0.67675,26800000.0
2009-08-20 21:40:00,0.67675,0.6769,0.67675,0.6769,33400000.0
2009-08-20 21:41:00,0.677,0.67715,0.6769,0.67715,77600000.0
2009-08-20 21:42:00,0.67715,0.6774,0.67695,0.6772,68400000.0
2009-08-20 21:43:00,0.67725,0.67725,0.67725,0.67725,7200000.0
2009-08-20 21:44:00,0.67725,0.67725,0.67705,0.6771,41700000.0
2009-08-20 21:45:00,0.6771,0.6772,0.67705,0.6772,43600000.0
2009-08-20 21:46:00,0.6772,0.6772,0.67715,0.67715,26200000.0
2009-08-20 21:47:00,0.6772,0.6772,0.67715,0.67715,9200000.0
2009-08-20 21:48:00,0.67715,0.6772,0.6771,0.6772,32600000.0
2009-08-20 21:49:00,0.6771,0.6772,0.6771,0.6772,48800000.0
2009-08-20 21:50:00,0.6772,0.6772,0.6771,0.6771,53800000.0
2009-08-20 21:51:00,0.6772,0.6772,0.67705,0.67705,58300000.0
2009-08-20 21:52:00,0.677,0.677,0.67695,0.677,24400000.0
2009-08-20 21:53:00,0.677,0.677,0.67695,0.677,5400000.0
2009-08-20 21:54:00,0.67643,0.67663,0.67641,0.67662,25900000.0
2009-08-20 21:55:00,0.67665,0.67665,0.67648,0.67652,30300000.0
2009-08-20 21:56:00,0.677,0.6771,0.677,0.677,19800000.0
2009-08-20 21:57:00,0.677,0.677,0.67685,0.6769,43600000.0
2009-08-20 21:58:00,0.6769,0.6769,0.6769,0.6769,21800000.0
2009-08-20 21:59:00,0.6769,0.67715,0.6769,0.6771,38300000.0
2009-08-20 22:00:00,0.67705,0.6771,0.67705,0.6771,16200000.0
2009-08-20 22:01:00,0.67678,0.67698,0.67674,0.6769,13100000.0
2009-08-20 22:02:00,0.677,0.67708,0.67637,0.67637,13100000.0
2009-08-20 22:03:00,0.67632,0.67715,0.67627,0.67683,16400000.0
2009-08-20 22:04:00,0.67715,0.67725,0.67715,0.67725,36800000.0
2009-08-20 22:05:00,0.67725,0.67725,0.67725,0.67725,15800000.0
2009-08-20 22:06:00,0.67681,0.6772,0.67674,0.67698,19300000.0
2009-08-20 22:07:00,0.67697,0.67733,0.6769,0.67733,48600000.0
2009-08-20 22:08:00,0.67725,0.6773,0.67698,0.67698,19900000.0
2009-08-20 22:09:00,0.67725,0.67725,0.67725,0.67725,5000000.0
2009-08-20 22:10:00,0.67745,0.6777,0.67745,0.67765,77900000.0
2009-08-20 22:11:00,0.67765,0.67765,0.6775,0.6775,11800000.0
2009-08-20 22:12:00,0.67745,0.67785,0.67745,0.67775,32600000.0
2009-08-20 22:13:00,0.67775,0.67785,0.6777,0.6777,44600000.0
2009-08-20 22:14:00,0.6777,0.6777,0.6777,0.6777,12600000.0
2009-08-20 22:15:00,0.6777,0.6777,0.6777,0.6777,2400000.0
2009-08-20 22:16:00,0.67748,0.6775,0.67729,0.67732,32900000.0
2009-08-20 22:17:00,0.67728,0.67768,0.67723,0.67753,38100000.0
2009-08-20 22:18:00,0.6777,0.678,0.6777,0.6777,75700000.0
2009-08-20 22:19:00,0.6777,0.67775,0.6777,0.6777,27600000.0
2009-08-20 22:20:00,0.6777,0.6777,0.67755,0.67755,56200000.0
2009-08-20 22:21:00,0.67755,0.67755,0.67755,0.67755,15800000.0
2009-08-20 22:22:00,0.67755,0.67755,0.67755,0.67755,5800000.0
2009-08-20 22:23:00,0.67755,0.67755,0.6775,0.6775,13600000.0
2009-08-20 22:24:00,0.6775,0.6775,0.67745,0.6775,15200000.0
2009-08-20 22:25:00,0.67745,0.6775,0.67745,0.6775,10000000.0
2009-08-20 22:26:00,0.67737,0.67737,0.67718,0.67728,28700000.0
2009-08-20 22:27:00,0.67755,0.67755,0.6774,0.67745,20200000.0
2009-08-20 22:28:00,0.6775,0.67755,0.6775,0.6775,23200000.0
2009-08-20 22:29:00,0.6775,0.6775,0.6775,0.6775,23400000.0
2009-08-20 22:30:00,0.6775,0.6775,0.6775,0.6775,6000000.0
2009-08-20 22:31:00,0.6775,0.6775,0.67745,0.67745,27200000.0
2009-08-20 22:32:00,0.6775,0.6775,0.6775,0.6775,20600000.0
2009-08-20 22:33:00,0.67755,0.67755,0.67745,0.67745,26800000.0
2009-08-20 22:34:00,0.6775,0.6775,0.6775,0.6775,6500000.0
2009-08-20 22:35:00,0.6775,0.6775,0.6775,0.6775,2400000.0
2009-08-20 22:36:00,0.67732,0.67734,0.67686,0.67703,71900000.0
2009-08-20 22:37:00,0.67755,0.67755,0.6775,0.67755,21200000.0
2009-08-20 22:38:00,0.6776,0.67765,0.6775,0.67755,64000000.0
2009-08-20 22:39:00,0.67755,0.67755,0.6775,0.6775,18600000.0
2009-08-20 22:40:00,0.6775,0.6775,0.6773,0.67735,38600000.0
2009-08-20 22:41:00,0.6774,0.6774,0.6773,0.6773,22200000.0
2009-08-20 22:42:00,0.6774,0.6774,0.6773,0.67735,29400000.0
2009-08-20 22:43:00,0.67735,0.67745,0.67735,0.6774,52900000.0
2009-08-20 22:44:00,0.6774,0.67745,0.6774,0.6774,23800000.0
2009-08-20 22:45:00,0.67745,0.67765,0.67725,0.6773,67400000.0
2009-08-20 22:46:00,0.6773,0.6773,0.67725,0.67725,8300000.0
2009-08-20 22:47:00,0.67725,0.6773,0.67725,0.67725,83600000.0
2009-08-20 22:48:00,0.6774,0.6774,0.6773,0.6773,37000000.0
2009-08-20 22:49:00,0.6773,0.67745,0.6773,0.6774,62800000.0
2009-08-20 22:50:00,0.6774,0.6774,0.6769,0.677,34700000.0
2009-08-20 22:51:00,0.67705,0.6771,0.67695,0.6771,32200000.0
2009-08-20 22:52:00,0.6771,0.6771,0.6771,0.6771,9400000.0
2009-08-20 22:53:00,0.6771,0.6771,0.6771,0.6771,9600000.0
2009-08-20 22:54:00,0.6771,0.6771,0.6771,0.6771,12000000.0
2009-08-20 22:55:00,0.6771,0.6771,0.6771,0.6771,4800000.0
2009-08-20 22:56:00,0.6771,0.6771,0.6771,0.6771,9600000.0
2009-08-20 22:57:00,0.6771,0.6771,0.67695,0.67695,12200000.0
2009-08-20 22:58:00,0.6769,0.6769,0.6769,0.6769,20400000.0
2009-08-20 22:59:00,0.6769,0.6769,0.6769,0.6769,3400000.0
2009-08-20 23:00:00,0.6769,0.67705,0.6769,0.67705,8600000.0
2009-08-20 23:01:00,0.677,0.677,0.677,0.677,3000000.0
2009-08-20 23:02:00,0.677,0.67705,0.67695,0.677,9500000.0
2009-08-20 23:03:00,0.677,0.677,0.677,0.677,5900000.0
2009-08-20 23:04:00,0.67667,0.67696,0.67661,0.67692,91800000.0
2009-08-20 23:05:00,0.677,0.677,0.677,0.677,4400000.0
2009-08-20 23:06:00,0.677,0.677,0.677,0.677,5200000.0
2009-08-20 23:07:00,0.677,0.677,0.677,0.677,2400000.0
2009-08-20 23:08:00,0.677,0.677,0.677,0.677,1000000.0
2009-08-20 23:09:00,0.67695,0.67695,0.67695,0.67695,2400000.0
2009-08-20 23:10:00,0.677,0.677,0.677,0.677,1000000.0
2009-08-20 23:11:00,0.677,0.677,0.67655,0.67665,9600000.0
2009-08-20 23:12:00,0.67665,0.67665,0.6765,0.6766,9800000.0
2009-08-20 23:13:00,0.6766,0.6766,0.6764,0.6766,23800000.0
2009-08-20 23:14:00,0.67643,0.67654,0.67621,0.67654,42100000.0
2009-08-20 23:15:00,0.6765,0.6765,0.67618,0.67637,73000000.0
2009-08-20 23:16:00,0.6766,0.6766,0.6766,0.6766,3400000.0
2009-08-20 23:17:00,0.67631,0.67652,0.67631,0.6764,40700000.0
2009-08-20 23:18:00,0.6766,0.6767,0.6766,0.6767,13000000.0
2009-08-20 23:19:00,0.67675,0.67675,0.67675,0.67675,25200000.0
2009-08-20 23:20:00,0.67675,0.67675,0.67675,0.67675,21200000.0
2009-08-20 23:21:00,0.67675,0.6768,0.67675,0.6768,23400000.0
2009-08-20 23:22:00,0.6768,0.6768,0.6768,0.6768,8000000.0
2009-08-20 23:23:00,0.67685,0.67685,0.6767,0.6767,10000000.0
2009-08-20 23:24:00,0.6767,0.6767,0.6767,0.6767,7600000.0
2009-08-20 23:25:00,0.67634,0.67654,0.67626,0.67626,11400000.0
2009-08-20 23:26:00,0.67624,0.67673,0.67624,0.67641,32300000.0
2009-08-20 23:27:00,0.6764,0.67643,0.67631,0.67643,10100000.0
2009-08-20 23:28:00,0.67665,0.67666,0.67637,0.67646,9000000.0
2009-08-20 23:29:00,0.67675,0.67685,0.67675,0.67675,14300000.0
2009-08-20 23:30:00,0.67675,0.67675,0.67675,0.67675,13600000.0
2009-08-20 23:31:00,0.6767,0.6767,0.6767,0.6767,4800000.0
2009-08-20 23:32:00,0.6768,0.67685,0.6767,0.6768,24000000.0
2009-08-20 23:33:00,0.6768,0.6768,0.6768,0.6768,1000000.0
2009-08-20 23:34:00,0.67673,0.67675,0.6767,0.67673,46800000.0
2009-08-20 23:35:00,0.6768,0.6768,0.6768,0.6768,1000000.0
2009-08-20 23:36:00,0.67675,0.6768,0.67675,0.6768,8600000.0
2009-08-20 23:37:00,0.67685,0.6772,0.67685,0.6772,26200000.0
2009-08-20 23:38:00,0.67735,0.67755,0.67715,0.6775,15800000.0
2009-08-20 23:39:00,0.6776,0.6776,0.6771,0.6772,48000000.0
2009-08-20 23:40:00,0.67702,0.67716,0.67699,0.67704,31500000.0
2009-08-20 23:41:00,0.67695,0.67695,0.67655,0.6766,12600000.0
2009-08-20 23:42:00,0.6766,0.67695,0.6766,0.67695,23600000.0
2009-08-20 23:43:00,0.677,0.677,0.677,0.677,2400000.0
2009-08-20 23:44:00,0.67705,0.67705,0.67705,0.67705,2400000.0
2009-08-20 23:45:00,0.67715,0.6772,0.67715,0.67715,25200000.0
2009-08-20 23:46:00,0.67715,0.67715,0.67715,0.67715,3400000.0
2009-08-20 23:47:00,0.6766,0.67686,0.67655,0.67669,8000000.0
2009-08-20 23:48:00,0.67657,0.67678,0.67648,0.67678,8000000.0
2009-08-20 23:49:00,0.67685,0.67692,0.67663,0.6768,24300000.0
2009-08-20 23:50:00,0.6771,0.6771,0.67695,0.67695,36600000.0
2009-08-20 23:51:00,0.67695,0.67695,0.6767,0.67695,45600000.0
2009-08-20 23:52:00,0.67705,0.67705,0.67705,0.67705,8200000.0
2009-08-20 23:53:00,0.67695,0.67695,0.67695,0.67695,4800000.0
2009-08-20 23:54:00,0.67685,0.67695,0.67685,0.67695,21000000.0
2009-08-20 23:55:00,0.67695,0.67695,0.67695,0.67695,2400000.0
2009-08-20 23:56:00,0.67695,0.67695,0.67695,0.67695,25800000.0
2009-08-20 23:57:00,0.6769,0.6769,0.67675,0.67675,21800000.0
2009-08-20 23:58:00,0.67665,0.67685,0.67665,0.67685,20600000.0
2009-08-20 23:59:00,0.67706,0.67706,0.67666,0.67667,23400000.0
2009-08-21 00:00:00,0.6768,0.6769,0.67675,0.67675,18600000.0
2009-08-21 00:01:00,0.67675,0.67675,0.67675,0.67675,20000000.0
2009-08-21 00:02:00,0.67675,0.67695,0.67675,0.67695,41000000.0
2009-08-21 00:03:00,0.67695,0.67695,0.6768,0.6768,15600000.0
2009-08-21 00:04:00,0.67645,0.6767,0.67645,0.6766,33600000.0
2009-08-21 00:05:00,0.67665,0.67675,0.67665,0.67675,26400000.0
2009-08-21 00:06:00,0.67675,0.67675,0.67675,0.67675,10600000.0
2009-08-21 00:07:00,0.67675,0.67675,0.6767,0.67675,54600000.0
2009-08-21 00:08:00,0.67675,0.67675,0.67675,0.67675,3400000.0
2009-08-21 00:09:00,0.67648,0.67663,0.67624,0.67656,72900000.0
2009-08-21 00:10:00,0.67659,0.67709,0.67656,0.67657,42300000.0
2009-08-21 00:11:00,0.67675,0.67695,0.67675,0.67695,17800000.0
2009-08-21 00:12:00,0.67695,0.67695,0.67695,0.67695,1000000.0
2009-08-21 00:13:00,0.67675,0.67675,0.67649,0.67663,22800000.0
2009-08-21 00:14:00,0.67675,0.67675,0.67665,0.67665,22100000.0
2009-08-21 00:15:00,0.6767,0.67675,0.6767,0.67675,4000000.0
2009-08-21 00:16:00,0.67675,0.67695,0.67675,0.67695,5800000.0
2009-08-21 00:17:00,0.67705,0.6771,0.67695,0.67695,13100000.0
2009-08-21 00:18:00,0.67695,0.67695,0.6769,0.6769,6800000.0
2009-08-21 00:19:00,0.67685,0.677,0.67685,0.677,12800000.0
2009-08-21 00:20:00,0.677,0.67705,0.677,0.67705,13600000.0
2009-08-21 00:21:00,0.6771,0.6771,0.6771,0.6771,4800000.0
2009-08-21 00:22:00,0.6771,0.6771,0.6771,0.6771,3800000.0
2009-08-21 00:23:00,0.67705,0.67707,0.67683,0.67692,67900000.0
2009-08-21 00:24:00,0.67705,0.67705,0.67685,0.67705,8600000.0
2009-08-21 00:25:00,0.67705,0.6771,0.67705,0.6771,5200000.0
2009-08-21 00:26:00,0.67705,0.6771,0.67705,0.6771,5200000.0
2009-08-21 00:27:00,0.67705,0.6771,0.67705,0.67705,8200000.0
2009-08-21 00:28:00,0.67705,0.67705,0.67705,0.67705,3000000.0
2009-08-21 00:29:00,0.67705,0.6771,0.67705,0.6771,3000000.0
2009-08-21 00:30:00,0.6771,0.67725,0.6771,0.67725,3000000.0
2009-08-21 00:31:00,0.67725,0.6773,0.67725,0.6773,2000000.0
2009-08-21 00:32:00,0.67714,0.67725,0.67708,0.67713,96700000.0
2009-08-21 00:33:00,0.6773,0.6773,0.6773,0.6773,2000000.0
2009-08-21 00:34:00,0.67725,0.67725,0.67725,0.67725,3800000.0
2009-08-21 00:35:00,0.67725,0.67745,0.67725,0.6773,13100000.0
2009-08-21 00:36:00,0.67725,0.67735,0.6772,0.6773,19800000.0
2009-08-21 00:37:00,0.6773,0.6774,0.6773,0.6774,9700000.0
2009-08-21 00:38:00,0.6773,0.6773,0.6773,0.6773,7000000.0
2009-08-21 00:39:00,0.67735,0.67735,0.67735,0.67735,10500000.0
2009-08-21 00:40:00,0.6773,0.6773,0.67725,0.67725,4100000.0
2009-08-21 00:41:00,0.67725,0.67725,0.67715,0.67715,15100000.0
2009-08-21 00:42:00,0.6772,0.67725,0.67705,0.67705,18600000.0
2009-08-21 00:43:00,0.67705,0.67705,0.67705,0.67705,2400000.0
2009-08-21 00:44:00,0.67665,0.67702,0.67665,0.67683,33100000.0
2009-08-21 00:45:00,0.67705,0.6771,0.67705,0.6771,10000000.0
2009-08-21 00:46:00,0.6771,0.6771,0.6771,0.6771,4000000.0
2009-08-21 00:47:00,0.67705,0.67705,0.67705,0.67705,2400000.0
2009-08-21 00:48:00,0.67705,0.6771,0.67705,0.6771,18000000.0
2009-08-21 00:49:00,0.6771,0.6771,0.6771,0.6771,2000000.0
2009-08-21 00:50:00,0.67715,0.67715,0.6771,0.67715,15900000.0
2009-08-21 00:51:00,0.6772,0.67725,0.6772,0.67725,5900000.0
2009-08-21 00:52:00,0.6772,0.6772,0.6772,0.6772,9600000.0
2009-08-21 00:53:00,0.67725,0.6773,0.67725,0.6773,25400000.0
2009-08-21 00:54:00,0.67725,0.67725,0.67725,0.67725,12200000.0
2009-08-21 00:55:00,0.67725,0.6773,0.6771,0.6771,20600000.0
2009-08-21 00:56:00,0.67705,0.67715,0.67655,0.67715,72800000.0
2009-08-21 00:57:00,0.67705,0.67705,0.67685,0.6769,25300000.0
2009-08-21 00:58:00,0.677,0.67715,0.67695,0.67715,22000000.0
2009-08-21 00:59:00,0.67715,0.67715,0.6771,0.6771,4000000.0
2009-08-21 01:00:00,0.6771,0.6771,0.6769,0.6769,18000000.0
2009-08-21 01:01:00,0.67685,0.67705,0.67685,0.67705,12700000.0
2009-08-21 01:02:00,0.67705,0.67715,0.67705,0.67705,19800000.0
2009-08-21 01:03:00,0.67705,0.67715,0.67705,0.67715,8300000.0
2009-08-21 01:04:00,0.6771,0.6772,0.6771,0.6772,12400000.0
2009-08-21 01:05:00,0.67715,0.67715,0.67715,0.67715,3700000.0
2009-08-21 01:06:00,0.67705,0.6772,0.67705,0.6772,17900000.0
2009-08-21 01:07:00,0.67715,0.67715,0.6771,0.6771,5000000.0
2009-08-21 01:08:00,0.6771,0.6772,0.6771,0.67715,29700000.0
2009-08-21 01:09:00,0.67715,0.67715,0.67715,0.67715,2000000.0
2009-08-21 01:10:00,0.6771,0.67725,0.67705,0.67705,19200000.0
2009-08-21 01:11:00,0.67705,0.67705,0.67705,0.67705,1000000.0
2009-08-21 01:12:00,0.6771,0.6771,0.67705,0.6771,8000000.0
2009-08-21 01:13:00,0.67715,0.67735,0.67715,0.6773,51000000.0
2009-08-21 01:14:00,0.67725,0.67735,0.67715,0.6772,38800000.0
2009-08-21 01:15:00,0.6772,0.67735,0.67715,0.6772,19600000.0
2009-08-21 01:16:00,0.6772,0.6772,0.6772,0.6772,11000000.0
2009-08-21 01:17:00,0.6772,0.6772,0.67715,0.6772,9600000.0
2009-08-21 01:18:00,0.6772,0.6772,0.67715,0.67715,12300000.0
2009-08-21 01:19:00,0.67715,0.67735,0.67715,0.6773,54900000.0
2009-08-21 01:20:00,0.6774,0.6774,0.6772,0.6773,35600000.0
2009-08-21 01:21:00,0.6773,0.6773,0.67725,0.67725,3400000.0
2009-08-21 01:22:00,0.67725,0.67735,0.67725,0.6773,23300000.0
2009-08-21 01:23:00,0.67725,0.67725,0.67725,0.67725,2400000.0
2009-08-21 01:24:00,0.67725,0.6773,0.67725,0.6773,12800000.0
2009-08-21 01:25:00,0.67725,0.67725,0.67705,0.67705,11400000.0
2009-08-21 01:26:00,0.67695,0.6771,0.67695,0.67705,13800000.0
2009-08-21 01:27:00,0.67705,0.67715,0.67705,0.6771,31900000.0
2009-08-21 01:28:00,0.67705,0.6771,0.6769,0.6771,38500000.0
2009-08-21 01:29:00,0.67705,0.67705,0.67705,0.67705,2400000.0
2009-08-21 01:30:00,0.67705,0.67705,0.67705,0.67705,9600000.0
2009-08-21 01:31:00,0.67674,0.67695,0.67674,0.67682,68100000.0
2009-08-21 01:32:00,0.67674,0.6771,0.67669,0.6771,26500000.0
2009-08-21 01:33:00,0.67705,0.67705,0.67705,0.67705,7200000.0
2009-08-21 01:34:00,0.67705,0.67705,0.67705,0.67705,7200000.0
2009-08-21 01:35:00,0.67684,0.67716,0.67665,0.67716,56500000.0
2009-08-21 01:36:00,0.67705,0.67705,0.67705,0.67705,4800000.0
2009-08-21 01:37:00,0.67705,0.6771,0.67705,0.6771,6500000.0
2009-08-21 01:38:00,0.677,0.677,0.677,0.677,4000000.0
2009-08-21 01:39:00,0.6771,0.67735,0.6771,0.67735,27300000.0
2009-08-21 01:40:00,0.6774,0.67755,0.67735,0.67735,30700000.0
2009-08-21 01:41:00,0.6773,0.6773,0.67725,0.67725,11400000.0
2009-08-21 01:42:00,0.67725,0.6773,0.67725,0.6773,6500000.0
2009-08-21 01:43:00,0.6773,0.6773,0.6773,0.6773,1600000.0
2009-08-21 01:44:00,0.6772,0.67725,0.6772,0.67725,9700000.0
2009-08-21 01:45:00,0.6772,0.6773,0.6772,0.6773,13500000.0
2009-08-21 01:46:00,0.6773,0.6773,0.6773,0.6773,4400000.0
2009-08-21 01:47:00,0.6773,0.6773,0.6773,0.6773,4400000.0
2009-08-21 01:48:00,0.6773,0.6773,0.67725,0.67725,24800000.0
2009-08-21 01:49:00,0.67725,0.6773,0.67725,0.6773,27500000.0
2009-08-21 01:50:00,0.6773,0.6773,0.6773,0.6773,8800000.0
2009-08-21 01:51:00,0.6773,0.6773,0.67715,0.67715,27700000.0
2009-08-21 01:52:00,0.67715,0.67715,0.67715,0.67715,3600000.0
2009-08-21 01:53:00,0.67715,0.67725,0.67695,0.67695,40800000.0
2009-08-21 01:54:00,0.67695,0.67705,0.67695,0.67695,34700000.0
2009-08-21 01:55:00,0.6769,0.6769,0.6769,0.6769,2400000.0
2009-08-21 01:56:00,0.67668,0.67676,0.67648,0.67651,118700000.0
2009-08-21 01:57:00,0.6769,0.6769,0.6769,0.6769,5200000.0
2009-08-21 01:58:00,0.6769,0.67695,0.6769,0.67695,4000000.0
2009-08-21 01:59:00,0.6769,0.6769,0.67665,0.67675,32800000.0
2009-08-21 02:00:00,0.6769,0.6771,0.6766,0.67665,154400000.0
2009-08-21 02:01:00,0.67665,0.6769,0.67665,0.6769,19300000.0
2009-08-21 02:02:00,0.67685,0.67685,0.67685,0.67685,2000000.0
2009-08-21 02:03:00,0.67685,0.67685,0.67665,0.67675,30900000.0
2009-08-21 02:04:00,0.67675,0.67675,0.67675,0.67675,10800000.0
2009-08-21 02:05:00,0.67675,0.67675,0.67675,0.67675,2000000.0
2009-08-21 02:06:00,0.67675,0.67685,0.67675,0.67685,16200000.0
2009-08-21 02:07:00,0.6769,0.6772,0.6769,0.67695,61800000.0
2009-08-21 02:08:00,0.67695,0.67695,0.67695,0.67695,1600000.0
2009-08-21 02:09:00,0.6769,0.6769,0.6767,0.6767,29000000.0
2009-08-21 02:10:00,0.67685,0.67685,0.67615,0.67645,24600000.0
2009-08-21 02:11:00,0.67655,0.6767,0.67615,0.67665,119700000.0
2009-08-21 02:12:00,0.67665,0.67665,0.67605,0.67635,49900000.0
2009-08-21 02:13:00,0.67635,0.67635,0.67625,0.67635,29600000.0
2009-08-21 02:14:00,0.67635,0.6765,0.67635,0.6765,9900000.0
2009-08-21 02:15:00,0.67635,0.67665,0.67635,0.67665,55400000.0
2009-08-21 02:16:00,0.67665,0.6767,0.67665,0.6767,2000000.0
2009-08-21 02:17:00,0.6766,0.67675,0.6766,0.67675,7600000.0
2009-08-21 02:18:00,0.6767,0.6767,0.6762,0.6762,15600000.0
2009-08-21 02:19:00,0.6762,0.67625,0.67615,0.67625,10800000.0
2009-08-21 02:20:00,0.6762,0.6762,0.6762,0.6762,2400000.0
2009-08-21 02:21:00,0.67578,0.67618,0.67578,0.67612,36300000.0
2009-08-21 02:22:00,0.67613,0.67614,0.67589,0.67589,30800000.0
2009-08-21 02:23:00,0.6762,0.6762,0.6762,0.6762,2400000.0
2009-08-21 02:24:00,0.6762,0.67635,0.676,0.67615,49900000.0
2009-08-21 02:25:00,0.67615,0.67625,0.67615,0.67625,25300000.0
2009-08-21 02:26:00,0.67625,0.67625,0.6761,0.6761,17100000.0
2009-08-21 02:27:00,0.67615,0.67625,0.67615,0.6762,12000000.0
2009-08-21 02:28:00,0.67615,0.67615,0.67615,0.67615,4800000.0
2009-08-21 02:29:00,0.67615,0.67615,0.67595,0.67605,29200000.0
2009-08-21 02:30:00,0.67605,0.67605,0.676,0.676,14000000.0
2009-08-21 02:31:00,0.676,0.67615,0.6758,0.67615,46600000.0
2009-08-21 02:32:00,0.67615,0.67615,0.6759,0.676,45000000.0
2009-08-21 02:33:00,0.6759,0.67605,0.6759,0.676,33700000.0
2009-08-21 02:34:00,0.676,0.6762,0.676,0.67615,17200000.0
2009-08-21 02:35:00,0.67605,0.67605,0.67605,0.67605,7200000.0
2009-08-21 02:36:00,0.6761,0.67625,0.6761,0.67625,23900000.0
2009-08-21 02:37:00,0.67625,0.67625,0.67555,0.6757,74600000.0
2009-08-21 02:38:00,0.6757,0.6759,0.67565,0.67575,70200000.0
2009-08-21 02:39:00,0.6757,0.6757,0.67565,0.6757,16000000.0
2009-08-21 02:40:00,0.6756,0.6757,0.6756,0.6756,11800000.0
2009-08-21 02:41:00,0.67555,0.6756,0.67535,0.67555,34300000.0
2009-08-21 02:42:00,0.6755,0.67555,0.6754,0.6754,25100000.0
2009-08-21 02:43:00,0.6755,0.67555,0.6754,0.67555,19200000.0
2009-08-21 02:44:00,0.6755,0.67565,0.6755,0.67565,4000000.0
2009-08-21 02:45:00,0.67555,0.6756,0.6755,0.6755,5000000.0
2009-08-21 02:46:00,0.67545,0.67555,0.67545,0.67555,11400000.0
2009-08-21 02:47:00,0.6757,0.67575,0.67555,0.67575,10300000.0
2009-08-21 02:48:00,0.6758,0.6765,0.6758,0.6765,34700000.0
2009-08-21 02:49:00,0.67635,0.67635,0.6762,0.67625,54800000.0
2009-08-21 02:50:00,0.67625,0.67625,0.67615,0.67615,10200000.0
2009-08-21 02:51:00,0.67615,0.67645,0.67615,0.67635,30000000.0
2009-08-21 02:52:00,0.67635,0.6765,0.67635,0.67645,9600000.0
2009-08-21 02:53:00,0.67645,0.67645,0.6762,0.6762,10700000.0
2009-08-21 02:54:00,0.67615,0.67615,0.6759,0.6759,11000000.0
2009-08-21 02:55:00,0.67595,0.6761,0.6759,0.6761,9500000.0
2009-08-21 02:56:00,0.6761,0.6761,0.676,0.67605,8500000.0
2009-08-21 02:57:00,0.676,0.6763,0.676,0.6763,52700000.0
2009-08-21 02:58:00,0.6762,0.6763,0.6759,0.6759,44600000.0
2009-08-21 02:59:00,0.6759,0.6759,0.67555,0.6757,32400000.0
2009-08-21 03:00:00,0.6756,0.6756,0.67555,0.67555,12400000.0
2009-08-21 03:01:00,0.67555,0.6756,0.67555,0.6756,14200000.0
2009-08-21 03:02:00,0.67555,0.6756,0.6753,0.6755,30100000.0
2009-08-21 03:03:00,0.6754,0.6756,0.67535,0.67545,21300000.0
2009-08-21 03:04:00,0.67535,0.67535,0.67535,0.67535,6200000.0
2009-08-21 03:05:00,0.6754,0.6755,0.67535,0.67535,17900000.0
2009-08-21 03:06:00,0.6753,0.6757,0.6753,0.6756,76200000.0
2009-08-21 03:07:00,0.6756,0.6756,0.6756,0.6756,4000000.0
2009-08-21 03:08:00,0.67555,0.6756,0.67555,0.67555,10700000.0
2009-08-21 03:09:00,0.67555,0.6757,0.6755,0.6756,23700000.0
2009-08-21 03:10:00,0.6756,0.67585,0.6756,0.6757,17100000.0
2009-08-21 03:11:00,0.67565,0.67565,0.67555,0.67565,21500000.0
2009-08-21 03:12:00,0.67555,0.67595,0.67555,0.6758,75000000.0
2009-08-21 03:13:00,0.6758,0.67585,0.67575,0.67575,15200000.0
2009-08-21 03:14:00,0.67575,0.67585,0.67575,0.67585,12100000.0
2009-08-21 03:15:00,0.67575,0.67575,0.67575,0.67575,27000000.0
2009-08-21 03:16:00,0.67575,0.67575,0.6757,0.6757,7700000.0
2009-08-21 03:17:00,0.6757,0.6757,0.6757,0.6757,2000000.0
2009-08-21 03:18:00,0.6756,0.6756,0.6756,0.6756,4000000.0
2009-08-21 03:19:00,0.6756,0.6756,0.67555,0.67555,7000000.0
2009-08-21 03:20:00,0.67545,0.6756,0.67545,0.6756,10800000.0
2009-08-21 03:21:00,0.6757,0.67575,0.6756,0.6756,6200000.0
2009-08-21 03:22:00,0.67555,0.67555,0.6751,0.67525,106300000.0
2009-08-21 03:23:00,0.67515,0.67515,0.67515,0.67515,7200000.0
2009-08-21 03:24:00,0.6751,0.6752,0.67505,0.6751,73200000.0
2009-08-21 03:25:00,0.67515,0.6753,0.67515,0.6752,18800000.0
2009-08-21 03:26:00,0.6752,0.6753,0.67515,0.6753,31400000.0
2009-08-21 03:27:00,0.6753,0.6753,0.6753,0.6753,17600000.0
2009-08-21 03:28:00,0.6753,0.6753,0.6753,0.6753,4400000.0
2009-08-21 03:29:00,0.6753,0.6753,0.6753,0.6753,4400000.0
2009-08-21 03:30:00,0.6753,0.6756,0.6752,0.6752,118300000.0
2009-08-21 03:31:00,0.6752,0.67525,0.6752,0.67525,29800000.0
2009-08-21 03:32:00,0.67525,0.67545,0.67515,0.67525,38700000.0
2009-08-21 03:33:00,0.67525,0.6755,0.67525,0.6755,60200000.0
2009-08-21 03:34:00,0.6754,0.6755,0.6754,0.6755,12700000.0
2009-08-21 03:35:00,0.6755,0.67565,0.6755,0.67565,25100000.0
2009-08-21 03:36:00,0.6756,0.6756,0.6756,0.6756,4100000.0
2009-08-21 03:37:00,0.67565,0.67565,0.67565,0.67565,13500000.0
2009-08-21 03:38:00,0.67565,0.67565,0.6756,0.6756,14200000.0
2009-08-21 03:39:00,0.67565,0.67575,0.67565,0.67575,8200000.0
2009-08-21 03:40:00,0.6758,0.676,0.67565,0.6757,100200000.0
2009-08-21 03:41:00,0.6756,0.6762,0.6754,0.67595,25500000.0
2009-08-21 03:42:00,0.676,0.67625,0.6758,0.67615,57700000.0
2009-08-21 03:43:00,0.67605,0.67605,0.6757,0.6758,56700000.0
2009-08-21 03:44:00,0.6758,0.6759,0.6756,0.6759,34800000.0
2009-08-21 03:45:00,0.6759,0.6762,0.6759,0.6762,14100000.0
2009-08-21 03:46:00,0.67625,0.67625,0.6758,0.6759,92900000.0
2009-08-21 03:47:00,0.67585,0.67615,0.67585,0.67595,41100000.0
2009-08-21 03:48:00,0.67595,0.67615,0.6759,0.67595,52300000.0
2009-08-21 03:49:00,0.6761,0.6764,0.67585,0.6762,40800000.0
2009-08-21 03:50:00,0.6762,0.67625,0.67565,0.67565,53500000.0
2009-08-21 03:51:00,0.67575,0.6758,0.6756,0.67575,24100000.0
2009-08-21 03:52:00,0.6757,0.6757,0.6757,0.6757,1600000.0
2009-08-21 03:53:00,0.67565,0.67565,0.67555,0.6756,12500000.0
2009-08-21 03:54:00,0.67555,0.67565,0.67555,0.67565,23400000.0
2009-08-21 03:55:00,0.6756,0.6756,0.6756,0.6756,6000000.0
2009-08-21 03:56:00,0.67499,0.67548,0.67499,0.67548,27900000.0
2009-08-21 03:57:00,0.6757,0.6757,0.6757,0.6757,1600000.0
2009-08-21 03:58:00,0.67565,0.67565,0.67555,0.67555,9900000.0
2009-08-21 03:59:00,0.6755,0.6755,0.6749,0.6752,56400000.0
2009-08-21 04:00:00,0.67515,0.67515,0.6748,0.6748,45400000.0
2009-08-21 04:01:00,0.6749,0.67495,0.67475,0.6749,74400000.0
2009-08-21 04:02:00,0.67495,0.67515,0.67495,0.675,10400000.0
2009-08-21 04:03:00,0.675,0.676,0.67495,0.67585,75900000.0
2009-08-21 04:04:00,0.6757,0.6757,0.6753,0.67535,56100000.0
2009-08-21 04:05:00,0.67535,0.67535,0.67535,0.67535,2400000.0
2009-08-21 04:06:00,0.67535,0.6754,0.67535,0.6754,8800000.0
2009-08-21 04:07:00,0.67535,0.6755,0.6753,0.67535,8000000.0
2009-08-21 04:08:00,0.6753,0.6753,0.6753,0.6753,1000000.0
2009-08-21 04:09:00,0.6753,0.6753,0.6753,0.6753,5000000.0
2009-08-21 04:10:00,0.6753,0.6753,0.6753,0.6753,2000000.0
2009-08-21 04:11:00,0.6753,0.67535,0.6753,0.67535,4600000.0
2009-08-21 04:12:00,0.6755,0.67585,0.6755,0.67585,18600000.0
2009-08-21 04:13:00,0.67585,0.67585,0.6757,0.6757,18000000.0
2009-08-21 04:14:00,0.67565,0.6758,0.67555,0.67555,5800000.0
2009-08-21 04:15:00,0.67565,0.6759,0.67565,0.6759,27800000.0
2009-08-21 04:16:00,0.67585,0.67595,0.67585,0.6759,9200000.0
2009-08-21 04:17:00,0.67585,0.67605,0.67585,0.67605,6400000.0
2009-08-21 04:18:00,0.676,0.676,0.67595,0.67595,10200000.0
2009-08-21 04:19:00,0.6759,0.6759,0.6759,0.6759,1000000.0
2009-08-21 04:20:00,0.6758,0.6758,0.6758,0.6758,1600000.0
2009-08-21 04:21:00,0.6758,0.67595,0.6758,0.67595,5800000.0
2009-08-21 04:22:00,0.6758,0.67595,0.6758,0.67595,23200000.0
2009-08-21 04:23:00,0.67595,0.67625,0.67595,0.67605,20900000.0
2009-08-21 04:24:00,0.67605,0.6761,0.67595,0.67595,18200000.0
2009-08-21 04:25:00,0.67595,0.67595,0.67585,0.67585,3400000.0
2009-08-21 04:26:00,0.67585,0.67585,0.67585,0.67585,4800000.0
2009-08-21 04:27:00,0.6758,0.6758,0.6757,0.6757,7200000.0
2009-08-21 04:28:00,0.67555,0.67555,0.6752,0.6754,103200000.0
2009-08-21 04:29:00,0.6755,0.6755,0.67535,0.67535,5000000.0
2009-08-21 04:30:00,0.67535,0.67535,0.6753,0.6753,4200000.0
2009-08-21 04:31:00,0.67535,0.6755,0.6753,0.67545,32400000.0
2009-08-21 04:32:00,0.67555,0.67555,0.67555,0.67555,1600000.0
2009-08-21 04:33:00,0.6755,0.6756,0.67545,0.6756,14800000.0
2009-08-21 04:34:00,0.67565,0.67575,0.67565,0.67565,14400000.0
2009-08-21 04:35:00,0.67565,0.6757,0.67565,0.6757,3200000.0
2009-08-21 04:36:00,0.6757,0.6757,0.6757,0.6757,3200000.0
2009-08-21 04:37:00,0.67554,0.67558,0.67544,0.67547,47800000.0
2009-08-21 04:38:00,0.6757,0.6758,0.6757,0.67575,6800000.0
2009-08-21 04:39:00,0.6758,0.67615,0.6758,0.6761,36000000.0
2009-08-21 04:40:00,0.6761,0.67615,0.6758,0.67585,14500000.0
2009-08-21 04:41:00,0.6758,0.67585,0.6758,0.67585,4000000.0
2009-08-21 04:42:00,0.67585,0.6761,0.67585,0.67595,19600000.0
2009-08-21 04:43:00,0.67595,0.67595,0.67595,0.67595,6400000.0
2009-08-21 04:44:00,0.67585,0.67595,0.67585,0.67595,8000000.0
2009-08-21 04:45:00,0.67595,0.67595,0.67595,0.67595,1600000.0
2009-08-21 04:46:00,0.67585,0.67585,0.67585,0.67585,4800000.0
2009-08-21 04:47:00,0.67585,0.67595,0.6758,0.67595,25200000.0
2009-08-21 04:48:00,0.67595,0.67605,0.67595,0.67605,6400000.0
2009-08-21 04:49:00,0.67605,0.67605,0.67605,0.67605,15500000.0
2009-08-21 04:50:00,0.67605,0.6761,0.67605,0.6761,4000000.0
2009-08-21 04:51:00,0.67605,0.67605,0.67605,0.67605,10400000.0
2009-08-21 04:52:00,0.67605,0.67625,0.67605,0.67625,13500000.0
2009-08-21 04:53:00,0.67615,0.67625,0.67615,0.67615,8200000.0
2009-08-21 04:54:00,0.67615,0.67625,0.67605,0.6761,20500000.0
2009-08-21 04:55:00,0.6761,0.6761,0.67595,0.67595,16500000.0
2009-08-21 04:56:00,0.67595,0.67595,0.67585,0.67585,7700000.0
2009-08-21 04:57:00,0.6758,0.6759,0.6758,0.6759,9800000.0
2009-08-21 04:58:00,0.6759,0.6759,0.67585,0.67585,14100000.0
2009-08-21 04:59:00,0.67585,0.67585,0.67585,0.67585,5000000.0
2009-08-21 05:00:00,0.6758,0.6758,0.6758,0.6758,9600000.0
2009-08-21 05:01:00,0.6758,0.67585,0.6758,0.67585,7200000.0
2009-08-21 05:02:00,0.67585,0.67585,0.6758,0.67585,10400000.0
2009-08-21 05:03:00,0.67585,0.6759,0.6758,0.6758,18800000.0
2009-08-21 05:04:00,0.6758,0.6758,0.6756,0.6756,7200000.0
2009-08-21 05:05:00,0.6756,0.6756,0.6756,0.6756,2000000.0
2009-08-21 05:06:00,0.67555,0.67565,0.67545,0.67565,17200000.0
2009-08-21 05:07:00,0.6756,0.6756,0.6756,0.6756,1600000.0
2009-08-21 05:08:00,0.67541,0.6755,0.67519,0.67531,41100000.0
2009-08-21 05:09:00,0.6756,0.6756,0.6756,0.6756,2400000.0
2009-08-21 05:10:00,0.6756,0.6756,0.67555,0.6756,16800000.0
2009-08-21 05:11:00,0.67565,0.67565,0.67565,0.67565,5000000.0
2009-08-21 05:12:00,0.6756,0.6757,0.67555,0.6757,29200000.0
2009-08-21 05:13:00,0.6757,0.6757,0.67565,0.67565,13100000.0
2009-08-21 05:14:00,0.67565,0.67565,0.67565,0.67565,1600000.0
2009-08-21 05:15:00,0.6756,0.6756,0.6756,0.6756,10400000.0
2009-08-21 05:16:00,0.6756,0.67565,0.6756,0.67565,4400000.0
2009-08-21 05:17:00,0.67565,0.67565,0.6756,0.67565,9800000.0
2009-08-21 05:18:00,0.67565,0.67565,0.67565,0.67565,10100000.0
2009-08-21 05:19:00,0.67565,0.6759,0.67565,0.6757,10600000.0
2009-08-21 05:20:00,0.6757,0.67575,0.6757,0.67575,3600000.0
2009-08-21 05:21:00,0.67565,0.6757,0.67565,0.6757,3000000.0
2009-08-21 05:22:00,0.67565,0.67585,0.6756,0.6757,37000000.0
2009-08-21 05:23:00,0.67565,0.6757,0.67565,0.67565,44800000.0
2009-08-21 05:24:00,0.67565,0.67565,0.67515,0.67515,52900000.0
2009-08-21 05:25:00,0.67515,0.67515,0.67515,0.67515,8200000.0
2009-08-21 05:26:00,0.67515,0.67515,0.6749,0.67495,74400000.0
2009-08-21 05:27:00,0.6748,0.6748,0.6741,0.67455,125900000.0
2009-08-21 05:28:00,0.6747,0.6748,0.6746,0.6746,35200000.0
2009-08-21 05:29:00,0.6746,0.67465,0.6741,0.67425,44800000.0
2009-08-21 05:30:00,0.6742,0.6743,0.674,0.674,60700000.0
2009-08-21 05:31:00,0.674,0.674,0.6735,0.6736,86000000.0
2009-08-21 05:32:00,0.6736,0.6738,0.6736,0.67365,161100000.0
2009-08-21 05:33:00,0.6737,0.6743,0.6737,0.6741,104900000.0
2009-08-21 05:34:00,0.67415,0.6744,0.6741,0.6743,109600000.0
2009-08-21 05:35:00,0.6743,0.6743,0.6739,0.67395,45000000.0
2009-08-21 05:36:00,0.67395,0.67395,0.6736,0.6736,41900000.0
2009-08-21 05:37:00,0.6736,0.674,0.6736,0.67375,20500000.0
2009-08-21 05:38:00,0.67375,0.67415,0.67375,0.67405,53300000.0
2009-08-21 05:39:00,0.67415,0.67415,0.67385,0.67385,68400000.0
2009-08-21 05:40:00,0.67385,0.67385,0.67365,0.6737,91200000.0
2009-08-21 05:41:00,0.6737,0.6738,0.6736,0.67365,25800000.0
2009-08-21 05:42:00,0.67375,0.6742,0.67375,0.67395,59000000.0
2009-08-21 05:43:00,0.67415,0.67425,0.67395,0.67425,18800000.0
2009-08-21 05:44:00,0.67425,0.67425,0.6735,0.6735,43600000.0
2009-08-21 05:45:00,0.6735,0.6735,0.6727,0.67275,142900000.0
2009-08-21 05:46:00,0.67285,0.6733,0.67275,0.6733,213800000.0
2009-08-21 05:47:00,0.6733,0.6733,0.6732,0.6732,138300000.0
2009-08-21 05:48:00,0.6732,0.67355,0.6732,0.6733,61000000.0
2009-08-21 05:49:00,0.6733,0.6737,0.6733,0.6736,40300000.0
2009-08-21 05:50:00,0.6736,0.6736,0.6732,0.6732,97800000.0
2009-08-21 05:51:00,0.6732,0.6732,0.6731,0.6731,29600000.0
2009-08-21 05:52:00,0.6731,0.6731,0.673,0.673,9400000.0
2009-08-21 05:53:00,0.673,0.6731,0.673,0.6731,32100000.0
2009-08-21 05:54:00,0.67315,0.67315,0.67305,0.67315,12200000.0
2009-08-21 05:55:00,0.6731,0.6731,0.6731,0.6731,4800000.0
2009-08-21 05:56:00,0.67315,0.67335,0.67315,0.67335,23100000.0
2009-08-21 05:57:00,0.67335,0.67355,0.67305,0.67315,38300000.0
2009-08-21 05:58:00,0.67315,0.67335,0.67315,0.67325,27700000.0
2009-08-21 05:59:00,0.6733,0.6733,0.6732,0.6732,9400000.0
2009-08-21 06:00:00,0.67325,0.6733,0.67325,0.6733,3200000.0
2009-08-21 06:01:00,0.6733,0.67365,0.6733,0.67355,130100000.0
2009-08-21 06:02:00,0.67355,0.67365,0.67355,0.67355,25800000.0
2009-08-21 06:03:00,0.67355,0.67365,0.6735,0.67365,8200000.0
2009-08-21 06:04:00,0.67365,0.67365,0.67355,0.67355,12000000.0
2009-08-21 06:05:00,0.67355,0.6736,0.67355,0.6736,2700000.0
2009-08-21 06:06:00,0.67355,0.67365,0.67355,0.6736,11800000.0
2009-08-21 06:07:00,0.67355,0.67355,0.67355,0.67355,4900000.0
2009-08-21 06:08:00,0.67355,0.67365,0.67355,0.6736,17800000.0
2009-08-21 06:09:00,0.6736,0.6737,0.6731,0.6732,12000000.0
2009-08-21 06:10:00,0.6732,0.6733,0.67295,0.67315,57800000.0
2009-08-21 06:11:00,0.67315,0.67325,0.67305,0.6731,50000000.0
2009-08-21 06:12:00,0.67315,0.67315,0.673,0.673,32000000.0
2009-08-21 06:13:00,0.673,0.673,0.6724,0.6725,119000000.0
2009-08-21 06:14:00,0.67255,0.67285,0.67245,0.67285,72800000.0
2009-08-21 06:15:00,0.67275,0.6738,0.67275,0.67295,143300000.0
2009-08-21 06:16:00,0.67295,0.67295,0.67275,0.67275,10600000.0
2009-08-21 06:17:00,0.6727,0.67275,0.6727,0.67275,7200000.0
2009-08-21 06:18:00,0.67275,0.67275,0.67265,0.67265,5000000.0
2009-08-21 06:19:00,0.67265,0.67275,0.6726,0.6727,63400000.0
2009-08-21 06:20:00,0.6727,0.6727,0.6727,0.6727,3000000.0
2009-08-21 06:21:00,0.6728,0.67285,0.6728,0.67285,9000000.0
2009-08-21 06:22:00,0.67285,0.67285,0.6728,0.6728,9400000.0
2009-08-21 06:23:00,0.6728,0.67285,0.67275,0.67275,21200000.0
2009-08-21 06:24:00,0.6727,0.67275,0.6727,0.6727,12000000.0
2009-08-21 06:25:00,0.67275,0.6729,0.67275,0.6728,6500000.0
2009-08-21 06:26:00,0.6728,0.6728,0.67275,0.6728,4000000.0
2009-08-21 06:27:00,0.6728,0.6728,0.6727,0.6727,5000000.0
2009-08-21 06:28:00,0.67275,0.6728,0.67275,0.6728,6700000.0
2009-08-21 06:29:00,0.67275,0.6729,0.6727,0.6728,23300000.0
2009-08-21 06:30:00,0.67275,0.6728,0.67275,0.6728,19900000.0
2009-08-21 06:31:00,0.6728,0.6728,0.6728,0.6728,2000000.0
2009-08-21 06:32:00,0.67275,0.67275,0.67275,0.67275,4900000.0
2009-08-21 06:33:00,0.6728,0.67285,0.6728,0.67285,16900000.0
2009-08-21 06:34:00,0.6729,0.6729,0.6729,0.6729,14900000.0
2009-08-21 06:35:00,0.67325,0.67325,0.67315,0.67315,13800000.0
2009-08-21 06:36:00,0.67315,0.67315,0.6731,0.6731,9200000.0
2009-08-21 06:37:00,0.6731,0.67355,0.6731,0.67355,33800000.0
2009-08-21 06:38:00,0.67365,0.6738,0.6728,0.6728,66100000.0
2009-08-21 06:39:00,0.67305,0.6734,0.67305,0.6734,18400000.0
2009-08-21 06:40:00,0.6734,0.67345,0.6734,0.67345,4200000.0
2009-08-21 06:41:00,0.67355,0.67355,0.67355,0.67355,11300000.0
2009-08-21 06:42:00,0.67355,0.67355,0.67355,0.67355,8000000.0
2009-08-21 06:43:00,0.6735,0.6735,0.6731,0.6731,17400000.0
2009-08-21 06:44:00,0.6731,0.6731,0.6728,0.6728,17000000.0
2009-08-21 06:45:00,0.6727,0.6727,0.6721,0.67215,64100000.0
2009-08-21 06:46:00,0.67215,0.67265,0.67215,0.6724,48300000.0
2009-08-21 06:47:00,0.6724,0.67245,0.67215,0.67245,35200000.0
2009-08-21 06:48:00,0.67235,0.67235,0.672,0.6721,32100000.0
2009-08-21 06:49:00,0.6721,0.6722,0.67205,0.6721,55200000.0
2009-08-21 06:50:00,0.6723,0.67235,0.67225,0.67225,24000000.0
2009-08-21 06:51:00,0.67225,0.6723,0.67225,0.67225,18300000.0
2009-08-21 06:52:00,0.6723,0.6723,0.6723,0.6723,1600000.0
2009-08-21 06:53:00,0.6723,0.6723,0.6718,0.672,26400000.0
2009-08-21 06:54:00,0.67195,0.67195,0.6719,0.67195,12600000.0
2009-08-21 06:55:00,0.67195,0.67215,0.67195,0.67215,21200000.0
2009-08-21 06:56:00,0.67215,0.6723,0.67215,0.6723,12700000.0
2009-08-21 06:57:00,0.6723,0.67235,0.6723,0.6723,6400000.0
2009-08-21 06:58:00,0.67198,0.67216,0.67183,0.67201,35200000.0
2009-08-21 06:59:00,0.67225,0.67225,0.672,0.672,41800000.0
2009-08-21 07:00:00,0.672,0.6721,0.67175,0.6718,78900000.0
2009-08-21 07:01:00,0.6718,0.6718,0.6712,0.6714,40900000.0
2009-08-21 07:02:00,0.6714,0.67195,0.6712,0.6718,45100000.0
2009-08-21 07:03:00,0.67185,0.67185,0.6717,0.6717,24700000.0
2009-08-21 07:04:00,0.6717,0.6717,0.67165,0.67165,17400000.0
2009-08-21 07:05:00,0.67165,0.6717,0.6711,0.67165,70600000.0
2009-08-21 07:06:00,0.6716,0.6717,0.67105,0.67115,125100000.0
2009-08-21 07:07:00,0.67145,0.67175,0.6713,0.6713,45300000.0
2009-08-21 07:08:00,0.67135,0.6717,0.6713,0.6717,48900000.0
2009-08-21 07:09:00,0.67145,0.6717,0.6714,0.67155,57400000.0
2009-08-21 07:10:00,0.67175,0.6719,0.6716,0.6719,27200000.0
2009-08-21 07:11:00,0.6719,0.67265,0.6719,0.67255,35800000.0
2009-08-21 07:12:00,0.67255,0.6726,0.6717,0.6717,99000000.0
2009-08-21 07:13:00,0.6719,0.6722,0.6718,0.67185,53300000.0
2009-08-21 07:14:00,0.6718,0.6722,0.6718,0.67215,47600000.0
2009-08-21 07:15:00,0.67215,0.67235,0.6721,0.6722,54700000.0
2009-08-21 07:16:00,0.6723,0.6725,0.6723,0.6725,15800000.0
2009-08-21 07:17:00,0.67227,0.67235,0.67208,0.67225,69800000.0
2009-08-21 07:18:00,0.6725,0.67275,0.6725,0.6726,12100000.0
2009-08-21 07:19:00,0.6726,0.6727,0.6726,0.6727,19000000.0
2009-08-21 07:20:00,0.6727,0.6727,0.67265,0.6727,25200000.0
2009-08-21 07:21:00,0.6728,0.6728,0.67255,0.6726,27300000.0
2009-08-21 07:22:00,0.6726,0.67295,0.6726,0.6729,15200000.0
2009-08-21 07:23:00,0.67295,0.67295,0.6726,0.6726,14600000.0
2009-08-21 07:24:00,0.6727,0.6727,0.67265,0.67265,2000000.0
2009-08-21 07:25:00,0.6726,0.6727,0.6726,0.6727,16300000.0
2009-08-21 07:26:00,0.6726,0.6726,0.67175,0.6721,52600000.0
2009-08-21 07:27:00,0.67215,0.67235,0.67155,0.67215,38800000.0
2009-08-21 07:28:00,0.6721,0.6721,0.672,0.672,8800000.0
2009-08-21 07:29:00,0.67215,0.67255,0.672,0.67215,57900000.0
2009-08-21 07:30:00,0.67215,0.67215,0.67195,0.67195,24700000.0
2009-08-21 07:31:00,0.6719,0.6722,0.6719,0.6719,24800000.0
2009-08-21 07:32:00,0.67195,0.67215,0.6718,0.6718,22300000.0
2009-08-21 07:33:00,0.672,0.67205,0.6719,0.67205,17300000.0
2009-08-21 07:34:00,0.6721,0.67295,0.6721,0.67285,64000000.0
2009-08-21 07:35:00,0.6728,0.6728,0.6727,0.6728,13300000.0
2009-08-21 07:36:00,0.6728,0.6728,0.6725,0.6725,21900000.0
2009-08-21 07:37:00,0.6725,0.6725,0.6725,0.6725,2300000.0
2009-08-21 07:38:00,0.6725,0.6729,0.6725,0.6726,20700000.0
2009-08-21 07:39:00,0.6725,0.67305,0.6725,0.67305,54200000.0
2009-08-21 07:40:00,0.67305,0.6737,0.67305,0.6737,14800000.0
2009-08-21 07:41:00,0.6736,0.67385,0.6736,0.67385,20900000.0
2009-08-21 07:42:00,0.67385,0.67385,0.67385,0.67385,3000000.0
2009-08-21 07:43:00,0.67395,0.67415,0.67395,0.67415,21900000.0
2009-08-21 07:44:00,0.67405,0.67405,0.6738,0.6738,29900000.0
2009-08-21 07:45:00,0.6738,0.67385,0.67375,0.67385,12200000.0
2009-08-21 07:46:00,0.67375,0.6738,0.6737,0.6738,27500000.0
2009-08-21 07:47:00,0.6738,0.6738,0.6734,0.6735,46200000.0
2009-08-21 07:48:00,0.6735,0.674,0.6735,0.674,56000000.0
2009-08-21 07:49:00,0.67395,0.67395,0.6738,0.6738,50700000.0
2009-08-21 07:50:00,0.6739,0.67395,0.6738,0.6738,52000000.0
2009-08-21 07:51:00,0.6737,0.6737,0.6736,0.6737,6000000.0
2009-08-21 07:52:00,0.6735,0.6735,0.6735,0.6735,19600000.0
2009-08-21 07:53:00,0.6735,0.6735,0.6735,0.6735,4000000.0
2009-08-21 07:54:00,0.6736,0.6736,0.6736,0.6736,1600000.0
2009-08-21 07:55:00,0.6736,0.67365,0.6736,0.67365,18400000.0
2009-08-21 07:56:00,0.6736,0.67375,0.67355,0.67375,40000000.0
2009-08-21 07:57:00,0.67395,0.67395,0.67385,0.67395,27200000.0
2009-08-21 07:58:00,0.674,0.67405,0.67385,0.6739,60800000.0
2009-08-21 07:59:00,0.6739,0.6739,0.6737,0.6738,18400000.0
2009-08-21 08:00:00,0.6739,0.6739,0.67355,0.67385,111800000.0
2009-08-21 08:01:00,0.67395,0.67395,0.6735,0.67365,160100000.0
2009-08-21 08:02:00,0.6736,0.67365,0.67355,0.67365,46400000.0
2009-08-21 08:03:00,0.67365,0.67375,0.67355,0.67375,15600000.0
2009-08-21 08:04:00,0.6737,0.6737,0.6734,0.6736,17700000.0
2009-08-21 08:05:00,0.67355,0.67355,0.67355,0.67355,4800000.0
2009-08-21 08:06:00,0.67343,0.67355,0.67324,0.67335,95600000.0
2009-08-21 08:07:00,0.67345,0.67365,0.6732,0.6736,65700000.0
2009-08-21 08:08:00,0.67355,0.6736,0.6732,0.67355,48400000.0
2009-08-21 08:09:00,0.6736,0.6736,0.67355,0.67355,8400000.0
2009-08-21 08:10:00,0.67355,0.67355,0.6735,0.67355,16300000.0
2009-08-21 08:11:00,0.67355,0.67355,0.6733,0.6733,19900000.0
2009-08-21 08:12:00,0.6733,0.67335,0.6733,0.67335,11900000.0
2009-08-21 08:13:00,0.67335,0.6734,0.67335,0.67335,30200000.0
2009-08-21 08:14:00,0.67335,0.67335,0.67335,0.67335,5800000.0
2009-08-21 08:15:00,0.67335,0.67335,0.67335,0.67335,23000000.0
2009-08-21 08:16:00,0.67317,0.67322,0.673,0.673,5000000.0
2009-08-21 08:17:00,0.67335,0.67335,0.6733,0.67335,18100000.0
2009-08-21 08:18:00,0.6734,0.6734,0.6732,0.67335,11400000.0
2009-08-21 08:19:00,0.6733,0.67335,0.6733,0.67335,13400000.0
2009-08-21 08:20:00,0.67335,0.67335,0.6733,0.67335,14900000.0
2009-08-21 08:21:00,0.67335,0.6737,0.67335,0.6737,29500000.0
2009-08-21 08:22:00,0.67375,0.67375,0.67365,0.67365,14800000.0
2009-08-21 08:23:00,0.6738,0.6738,0.67375,0.6738,20000000.0
2009-08-21 08:24:00,0.6738,0.6738,0.6738,0.6738,15100000.0
2009-08-21 08:25:00,0.6738,0.6738,0.6738,0.6738,5800000.0
2009-08-21 08:26:00,0.6738,0.67385,0.6737,0.6738,152700001.0
2009-08-21 08:27:00,0.6738,0.67385,0.6738,0.67385,34500000.0
2009-08-21 08:28:00,0.6739,0.6739,0.6736,0.6736,78000000.0
2009-08-21 08:29:00,0.6736,0.6737,0.6735,0.67355,75600000.0
2009-08-21 08:30:00,0.6735,0.6735,0.6735,0.6735,4000000.0
2009-08-21 08:31:00,0.67335,0.67337,0.67311,0.67327,113600000.0
2009-08-21 08:32:00,0.6735,0.6735,0.6735,0.6735,4800000.0
2009-08-21 08:33:00,0.67365,0.67395,0.67365,0.67385,149400000.0
2009-08-21 08:34:00,0.6739,0.6739,0.67375,0.6738,10000000.0
2009-08-21 08:35:00,0.67375,0.67375,0.67375,0.67375,12400000.0
2009-08-21 08:36:00,0.67375,0.67385,0.67375,0.67385,14700000.0
2009-08-21 08:37:00,0.67385,0.67425,0.67385,0.6741,54000000.0
2009-08-21 08:38:00,0.6741,0.6741,0.6741,0.6741,13600000.0
2009-08-21 08:39:00,0.6741,0.67425,0.6741,0.67425,30000000.0
2009-08-21 08:40:00,0.6743,0.67495,0.6743,0.67475,57600000.0
2009-08-21 08:41:00,0.67475,0.67485,0.6747,0.67475,73200000.0
2009-08-21 08:42:00,0.67475,0.67495,0.67475,0.67475,76100000.0
2009-08-21 08:43:00,0.67465,0.67465,0.67454,0.67461,52500000.0
2009-08-21 08:44:00,0.6747,0.67485,0.6747,0.67485,21800000.0
2009-08-21 08:45:00,0.67485,0.67485,0.67465,0.67475,43100000.0
2009-08-21 08:46:00,0.67475,0.67515,0.67475,0.6751,156800000.0
2009-08-21 08:47:00,0.6751,0.6753,0.67505,0.67525,96000000.0
2009-08-21 08:48:00,0.67525,0.6757,0.67525,0.6755,131400000.0
2009-08-21 08:49:00,0.67555,0.6756,0.67555,0.67555,46500000.0
2009-08-21 08:50:00,0.6756,0.6756,0.67485,0.67555,83400000.0
2009-08-21 08:51:00,0.67555,0.67565,0.67555,0.67565,14200000.0
2009-08-21 08:52:00,0.67565,0.67565,0.67565,0.67565,18300000.0
2009-08-21 08:53:00,0.67565,0.67585,0.67565,0.67575,46600000.0
2009-08-21 08:54:00,0.67575,0.67575,0.6755,0.67575,36200000.0
2009-08-21 08:55:00,0.67575,0.676,0.67575,0.676,17900000.0
2009-08-21 08:56:00,0.6759,0.67595,0.67585,0.67595,12500000.0
2009-08-21 08:57:00,0.67595,0.6761,0.67595,0.6761,10500000.0
2009-08-21 08:58:00,0.6761,0.6764,0.67605,0.67605,41800000.0
2009-08-21 08:59:00,0.67605,0.67605,0.67555,0.67555,93500000.0
2009-08-21 09:00:00,0.6756,0.67595,0.67555,0.6757,230800000.0
2009-08-21 09:01:00,0.6757,0.67615,0.6757,0.67595,70800000.0
2009-08-21 09:02:00,0.67595,0.6761,0.67575,0.6758,91800000.0
2009-08-21 09:03:00,0.67585,0.6759,0.67575,0.6758,47700000.0
2009-08-21 09:04:00,0.6759,0.67605,0.6758,0.67585,101500000.0
2009-08-21 09:05:00,0.67585,0.67635,0.67585,0.67625,89500000.0
2009-08-21 09:06:00,0.67625,0.67625,0.6761,0.67615,100200000.0
2009-08-21 09:07:00,0.67615,0.67625,0.6761,0.67625,52000000.0
2009-08-21 09:08:00,0.67615,0.67625,0.67605,0.6761,87900000.0
2009-08-21 09:09:00,0.6761,0.67615,0.676,0.67605,72200000.0
2009-08-21 09:10:00,0.676,0.67605,0.6757,0.6757,53100000.0
2009-08-21 09:11:00,0.67575,0.67575,0.67525,0.67555,107600000.0
2009-08-21 09:12:00,0.67575,0.67575,0.6755,0.67575,47900000.0
2009-08-21 09:13:00,0.6757,0.6759,0.6757,0.6758,53000000.0
2009-08-21 09:14:00,0.6757,0.67585,0.67565,0.67565,112000000.0
2009-08-21 09:15:00,0.67575,0.6759,0.67575,0.6758,48300000.0
2009-08-21 09:16:00,0.6758,0.67605,0.6758,0.67595,26600000.0
2009-08-21 09:17:00,0.676,0.67605,0.6759,0.67595,76800000.0
2009-08-21 09:18:00,0.676,0.6761,0.67585,0.6759,137300000.0
2009-08-21 09:19:00,0.6759,0.67595,0.67565,0.67565,56700000.0
2009-08-21 09:20:00,0.67565,0.67565,0.67565,0.67565,14400000.0
2009-08-21 09:21:00,0.67565,0.67565,0.6753,0.6753,49800000.0
2009-08-21 09:22:00,0.67535,0.6755,0.67525,0.67545,93200000.0
2009-08-21 09:23:00,0.67545,0.67545,0.67525,0.6753,76600000.0
2009-08-21 09:24:00,0.67525,0.6753,0.67515,0.67525,52300000.0
2009-08-21 09:25:00,0.6753,0.6753,0.67515,0.6752,57500000.0
2009-08-21 09:26:00,0.67515,0.67525,0.67515,0.67525,43300000.0
2009-08-21 09:27:00,0.67525,0.67545,0.67525,0.67535,52500000.0
2009-08-21 09:28:00,0.67545,0.67605,0.67545,0.67595,106200000.0
2009-08-21 09:29:00,0.67595,0.67605,0.67595,0.67605,124700000.0
2009-08-21 09:30:00,0.67605,0.6764,0.67605,0.6764,188100000.0
2009-08-21 09:31:00,0.6764,0.6772,0.6763,0.67705,183100000.0
2009-08-21 09:32:00,0.67705,0.6771,0.6769,0.6769,186000000.0
2009-08-21 09:33:00,0.677,0.677,0.67685,0.677,108800000.0
2009-08-21 09:34:00,0.677,0.67715,0.67685,0.677,103600000.0
2009-08-21 09:35:00,0.6769,0.67715,0.67685,0.67715,142700000.0
2009-08-21 09:36:00,0.67715,0.6775,0.67715,0.6775,117600000.0
2009-08-21 09:37:00,0.6775,0.67755,0.67725,0.67725,111300000.0
2009-08-21 09:38:00,0.67725,0.67735,0.67715,0.67725,87100000.0
2009-08-21 09:39:00,0.6772,0.6775,0.6772,0.67735,87600000.0
2009-08-21 09:40:00,0.67735,0.6775,0.67705,0.6771,76100000.0
2009-08-21 09:41:00,0.6771,0.6771,0.6769,0.67705,60200000.0
2009-08-21 09:42:00,0.67705,0.67735,0.67695,0.67695,132300000.0
2009-08-21 09:43:00,0.67695,0.6776,0.67685,0.67735,177900000.0
2009-08-21 09:44:00,0.67735,0.67745,0.67715,0.67715,66000000.0
2009-08-21 09:45:00,0.6773,0.67735,0.67705,0.6772,98800000.0
2009-08-21 09:46:00,0.6772,0.6772,0.6771,0.67715,94700000.0
2009-08-21 09:47:00,0.67715,0.67715,0.6766,0.6766,177900000.0
2009-08-21 09:48:00,0.67665,0.67665,0.67645,0.67655,69800000.0
2009-08-21 09:49:00,0.6765,0.6765,0.67605,0.6762,89000000.0
2009-08-21 09:50:00,0.6762,0.6763,0.67575,0.67585,135600000.0
2009-08-21 09:51:00,0.67585,0.676,0.6756,0.6756,107000000.0
2009-08-21 09:52:00,0.67565,0.67625,0.67565,0.67625,117200000.0
2009-08-21 09:53:00,0.67635,0.6764,0.67615,0.67615,27200000.0
2009-08-21 09:54:00,0.67615,0.67635,0.67605,0.6763,98200000.0
2009-08-21 09:55:00,0.67635,0.67665,0.67615,0.6765,87700000.0
2009-08-21 09:56:00,0.6765,0.6765,0.67605,0.6761,42400000.0
2009-08-21 09:57:00,0.6761,0.67645,0.67605,0.67635,77000000.0
2009-08-21 09:58:00,0.67625,0.6765,0.6762,0.6762,66500000.0
2009-08-21 09:59:00,0.6762,0.6762,0.67605,0.6761,92600000.0
2009-08-21 10:00:00,0.67615,0.67615,0.676,0.67615,55000000.0
2009-08-21 10:01:00,0.67615,0.6762,0.6759,0.67595,33500000.0
2009-08-21 10:02:00,0.67595,0.67595,0.67585,0.67585,44000000.0
2009-08-21 10:03:00,0.67585,0.67585,0.6754,0.6758,102400000.0
2009-08-21 10:04:00,0.67575,0.6761,0.67575,0.67595,43700000.0
2009-08-21 10:05:00,0.6759,0.6759,0.67565,0.67565,24500000.0
2009-08-21 10:06:00,0.67565,0.67595,0.67565,0.67575,53500000.0
2009-08-21 10:07:00,0.67575,0.67575,0.67525,0.6753,49100000.0
2009-08-21 10:08:00,0.67525,0.67545,0.67505,0.6751,139400000.0
2009-08-21 10:09:00,0.67515,0.67515,0.67485,0.67485,152000000.0
2009-08-21 10:10:00,0.6749,0.67505,0.67485,0.675,79200000.0
2009-08-21 10:11:00,0.67505,0.6754,0.67505,0.6753,108500000.0
2009-08-21 10:12:00,0.67535,0.6754,0.67525,0.6753,59200000.0
2009-08-21 10:13:00,0.67525,0.67525,0.67505,0.67515,58800000.0
2009-08-21 10:14:00,0.6751,0.6752,0.67505,0.67505,61500000.0
2009-08-21 10:15:00,0.67505,0.6755,0.67505,0.67545,59200000.0
2009-08-21 10:16:00,0.67545,0.6755,0.67505,0.67515,68000000.0
2009-08-21 10:17:00,0.67515,0.67515,0.67455,0.67475,65000000.0
2009-08-21 10:18:00,0.67475,0.67475,0.67445,0.67475,35300000.0
2009-08-21 10:19:00,0.6747,0.6747,0.67445,0.6745,22200000.0
2009-08-21 10:20:00,0.6745,0.67485,0.6745,0.67475,47900000.0
2009-08-21 10:21:00,0.6747,0.67505,0.67465,0.675,24700000.0
2009-08-21 10:22:00,0.67495,0.67495,0.6747,0.6749,61300000.0
2009-08-21 10:23:00,0.6749,0.6751,0.6749,0.67505,31500000.0
2009-08-21 10:24:00,0.675,0.6751,0.6749,0.6751,32500000.0
2009-08-21 10:25:00,0.6751,0.67515,0.67495,0.67515,35000000.0
2009-08-21 10:26:00,0.67515,0.67515,0.67465,0.675,44400000.0
2009-08-21 10:27:00,0.67495,0.67495,0.6747,0.6747,47000000.0
2009-08-21 10:28:00,0.67475,0.67475,0.67465,0.67475,29500000.0
2009-08-21 10:29:00,0.6748,0.675,0.67475,0.67485,48600000.0
2009-08-21 10:30:00,0.67485,0.675,0.67485,0.67495,21000000.0
2009-08-21 10:31:00,0.67495,0.67495,0.6745,0.67465,30800000.0
2009-08-21 10:32:00,0.67465,0.67465,0.67455,0.67465,23600000.0
2009-08-21 10:33:00,0.67465,0.67465,0.67455,0.67465,20000000.0
2009-08-21 10:34:00,0.67465,0.6747,0.67465,0.67465,13300000.0
2009-08-21 10:35:00,0.67465,0.67485,0.67465,0.67485,42100000.0
2009-08-21 10:36:00,0.67495,0.67495,0.67495,0.67495,9600000.0
2009-08-21 10:37:00,0.67495,0.67495,0.6749,0.6749,14500000.0
2009-08-21 10:38:00,0.67485,0.6749,0.6748,0.6749,30000000.0
2009-08-21 10:39:00,0.67485,0.6749,0.67465,0.6747,27600000.0
2009-08-21 10:40:00,0.6747,0.6748,0.6746,0.67465,17600000.0
2009-08-21 10:41:00,0.6747,0.6749,0.67465,0.67485,60000000.0
2009-08-21 10:42:00,0.67495,0.67495,0.6748,0.6748,20100000.0
2009-08-21 10:43:00,0.6748,0.67485,0.6747,0.6748,19700000.0
2009-08-21 10:44:00,0.6748,0.67485,0.6748,0.67485,15900000.0
2009-08-21 10:45:00,0.67485,0.6749,0.67475,0.6749,20000000.0
2009-08-21 10:46:00,0.6749,0.67515,0.6749,0.675,61800000.0
2009-08-21 10:47:00,0.6751,0.6753,0.67505,0.6753,27200000.0
2009-08-21 10:48:00,0.67525,0.6757,0.67515,0.6757,73600000.0
2009-08-21 10:49:00,0.6757,0.67595,0.6757,0.67585,47800000.0
2009-08-21 10:50:00,0.67585,0.6761,0.67585,0.6761,39700000.0
2009-08-21 10:51:00,0.6762,0.67635,0.6761,0.67625,22000000.0
2009-08-21 10:52:00,0.6762,0.6764,0.67615,0.6762,124300000.0
2009-08-21 10:53:00,0.6761,0.67625,0.67605,0.67605,141700000.0
2009-08-21 10:54:00,0.6761,0.6761,0.67565,0.67575,60900000.0
2009-08-21 10:55:00,0.6757,0.6758,0.6756,0.6757,53900000.0
2009-08-21 10:56:00,0.6757,0.6761,0.6757,0.6759,126500000.0
2009-08-21 10:57:00,0.6759,0.6761,0.6759,0.67595,111700000.0
2009-08-21 10:58:00,0.67595,0.67615,0.67595,0.676,61400000.0
2009-08-21 10:59:00,0.676,0.6761,0.6759,0.6759,75900000.0
2009-08-21 11:00:00,0.67595,0.6761,0.67585,0.6759,83500000.0
2009-08-21 11:01:00,0.6759,0.67595,0.6757,0.6757,144400000.0
2009-08-21 11:02:00,0.67565,0.6758,0.67565,0.6758,49800000.0
2009-08-21 11:03:00,0.67575,0.6758,0.6757,0.6758,64100000.0
2009-08-21 11:04:00,0.6758,0.6758,0.6756,0.6756,54400000.0
2009-08-21 11:05:00,0.6757,0.67575,0.6756,0.67575,44200000.0
2009-08-21 11:06:00,0.67575,0.6759,0.67565,0.67575,45500000.0
2009-08-21 11:07:00,0.67575,0.67575,0.6756,0.6757,23200000.0
2009-08-21 11:08:00,0.6757,0.6757,0.6756,0.6757,58200000.0
2009-08-21 11:09:00,0.6757,0.67615,0.67565,0.6759,146100000.0
2009-08-21 11:10:00,0.676,0.6763,0.67595,0.67605,66400000.0
2009-08-21 11:11:00,0.67605,0.6761,0.67585,0.676,97600000.0
2009-08-21 11:12:00,0.67595,0.676,0.67575,0.6759,40100000.0
2009-08-21 11:13:00,0.6759,0.6762,0.6759,0.6762,28900000.0
2009-08-21 11:14:00,0.6762,0.6764,0.6762,0.6764,12000000.0
2009-08-21 11:15:00,0.6764,0.67655,0.67625,0.6763,71200000.0
2009-08-21 11:16:00,0.6763,0.6763,0.6762,0.6762,39000000.0
2009-08-21 11:17:00,0.6762,0.6764,0.67615,0.6763,68100000.0
2009-08-21 11:18:00,0.6763,0.6764,0.67625,0.6763,30500000.0
2009-08-21 11:19:00,0.6763,0.6763,0.67595,0.67605,47400000.0
2009-08-21 11:20:00,0.6761,0.6761,0.67585,0.67585,27800000.0
2009-08-21 11:21:00,0.6758,0.6759,0.67575,0.67575,85700000.0
2009-08-21 11:22:00,0.67575,0.67595,0.67575,0.67595,28800000.0
2009-08-21 11:23:00,0.6759,0.67605,0.67575,0.67605,30700000.0
2009-08-21 11:24:00,0.676,0.676,0.676,0.676,9900000.0
2009-08-21 11:25:00,0.6759,0.676,0.6759,0.6759,16700000.0
2009-08-21 11:26:00,0.6759,0.67615,0.6759,0.6761,21000000.0
2009-08-21 11:27:00,0.67605,0.67615,0.676,0.67605,18500000.0
2009-08-21 11:28:00,0.676,0.6762,0.6759,0.6762,39000000.0
2009-08-21 11:29:00,0.6761,0.67615,0.676,0.67615,9600000.0
2009-08-21 11:30:00,0.67615,0.6766,0.6761,0.6765,54100000.0
2009-08-21 11:31:00,0.6765,0.6765,0.6763,0.67635,17800000.0
2009-08-21 11:32:00,0.6764,0.6767,0.6763,0.6765,58600000.0
2009-08-21 11:33:00,0.6765,0.6769,0.6765,0.6769,36600000.0
2009-08-21 11:34:00,0.6769,0.6771,0.67685,0.677,48700000.0
2009-08-21 11:35:00,0.6771,0.67715,0.677,0.6771,34400000.0
2009-08-21 11:36:00,0.6771,0.6771,0.67685,0.6769,77600000.0
2009-08-21 11:37:00,0.67685,0.6771,0.67675,0.67685,55300000.0
2009-08-21 11:38:00,0.67685,0.6771,0.67675,0.677,91000000.0
2009-08-21 11:39:00,0.677,0.67715,0.67695,0.67705,101100000.0
2009-08-21 11:40:00,0.677,0.6771,0.67695,0.6771,95400000.0
2009-08-21 11:41:00,0.67705,0.67705,0.67645,0.67645,35100000.0
2009-08-21 11:42:00,0.67645,0.6765,0.6762,0.6765,93300000.0
2009-08-21 11:43:00,0.6765,0.67655,0.67635,0.67645,107500000.0
2009-08-21 11:44:00,0.67645,0.6765,0.67645,0.6765,62300000.0
2009-08-21 11:45:00,0.67645,0.6765,0.67635,0.67645,146700000.0
2009-08-21 11:46:00,0.67645,0.6767,0.67645,0.6767,82900000.0
2009-08-21 11:47:00,0.67675,0.67725,0.67665,0.6769,109600000.0
2009-08-21 11:48:00,0.67685,0.6771,0.6767,0.67685,205600000.0
2009-08-21 11:49:00,0.6768,0.67715,0.6766,0.6766,226000000.0
2009-08-21 11:50:00,0.67665,0.6768,0.6764,0.67655,135300000.0
2009-08-21 11:51:00,0.67655,0.6766,0.67645,0.67655,127600000.0
2009-08-21 11:52:00,0.6765,0.67665,0.67645,0.6766,164700000.0
2009-08-21 11:53:00,0.67665,0.67665,0.67645,0.6766,72900000.0
2009-08-21 11:54:00,0.67655,0.6767,0.67645,0.6765,190000000.0
2009-08-21 11:55:00,0.6765,0.67675,0.67645,0.67655,178600000.0
2009-08-21 11:56:00,0.6766,0.67675,0.6766,0.67665,111700000.0
2009-08-21 11:57:00,0.6767,0.6769,0.6767,0.6769,38000000.0
2009-08-21 11:58:00,0.67705,0.67705,0.67675,0.6768,92300000.0
2009-08-21 11:59:00,0.6768,0.67695,0.67675,0.6768,49800000.0
2009-08-21 12:00:00,0.6768,0.6768,0.6768,0.6768,93000000.0
2009-08-21 12:01:00,0.6768,0.6768,0.67675,0.67675,116200000.0
2009-08-21 12:02:00,0.67685,0.6769,0.6767,0.6767,118300000.0
2009-08-21 12:03:00,0.67675,0.67685,0.67665,0.6768,49700000.0
2009-08-21 12:04:00,0.67675,0.6769,0.67675,0.67685,84900000.0
2009-08-21 12:05:00,0.67695,0.67725,0.6769,0.67715,120300000.0
2009-08-21 12:06:00,0.6772,0.67725,0.67715,0.6772,53100000.0
2009-08-21 12:07:00,0.6772,0.6773,0.67715,0.6773,74600000.0
2009-08-21 12:08:00,0.6773,0.6776,0.6773,0.67735,76100000.0
2009-08-21 12:09:00,0.67735,0.67765,0.67735,0.6774,72300000.0
2009-08-21 12:10:00,0.6774,0.6775,0.67735,0.6774,50800000.0
2009-08-21 12:11:00,0.6774,0.6774,0.6774,0.6774,21000000.0
2009-08-21 12:12:00,0.6774,0.6776,0.67735,0.6774,47100000.0
2009-08-21 12:13:00,0.6774,0.67795,0.67735,0.67795,119500000.0
2009-08-21 12:14:00,0.67795,0.67865,0.67795,0.6785,221000000.0
2009-08-21 12:15:00,0.67845,0.6785,0.67785,0.67795,171400000.0
2009-08-21 12:16:00,0.67815,0.67845,0.67795,0.6781,202700000.0
2009-08-21 12:17:00,0.6781,0.6781,0.678,0.678,135300000.0
2009-08-21 12:18:00,0.678,0.6781,0.6779,0.6779,90600000.0
2009-08-21 12:19:00,0.6779,0.67795,0.67765,0.67795,63600000.0
2009-08-21 12:20:00,0.6779,0.67815,0.6777,0.67805,97200000.0
2009-08-21 12:21:00,0.67805,0.67805,0.67765,0.6777,81700000.0
2009-08-21 12:22:00,0.67765,0.67815,0.67765,0.67815,48700000.0
2009-08-21 12:23:00,0.678,0.67845,0.678,0.6783,30100000.0
2009-08-21 12:24:00,0.6783,0.6783,0.67765,0.67795,37100000.0
2009-08-21 12:25:00,0.6781,0.6781,0.678,0.6781,10800000.0
2009-08-21 12:26:00,0.6779,0.6785,0.6779,0.6784,128000000.0
2009-08-21 12:27:00,0.6784,0.67845,0.678,0.67835,87900000.0
2009-08-21 12:28:00,0.67835,0.6784,0.6781,0.67815,130200000.0
2009-08-21 12:29:00,0.6782,0.6782,0.6777,0.67785,95200000.0
2009-08-21 12:30:00,0.67785,0.67825,0.67785,0.67815,128700000.0
2009-08-21 12:31:00,0.6781,0.6784,0.67785,0.67835,109400000.0
2009-08-21 12:32:00,0.67835,0.6785,0.6783,0.67845,124600000.0
2009-08-21 12:33:00,0.6785,0.6786,0.67825,0.6783,147700000.0
2009-08-21 12:34:00,0.6783,0.67835,0.6782,0.67825,101700000.0
2009-08-21 12:35:00,0.6783,0.6783,0.67805,0.6781,23200000.0
2009-08-21 12:36:00,0.6781,0.6782,0.67805,0.6781,36600000.0
2009-08-21 12:37:00,0.6781,0.6781,0.67785,0.67795,87100000.0
2009-08-21 12:38:00,0.67785,0.67785,0.6777,0.6778,229600000.0
2009-08-21 12:39:00,0.6778,0.6779,0.67775,0.67775,259400000.0
2009-08-21 12:40:00,0.67775,0.6779,0.6775,0.6777,167100000.0
2009-08-21 12:41:00,0.6777,0.67775,0.67765,0.67775,103400000.0
2009-08-21 12:42:00,0.67775,0.6781,0.67775,0.6781,104300000.0
2009-08-21 12:43:00,0.67805,0.6782,0.67805,0.6782,78700000.0
2009-08-21 12:44:00,0.6782,0.6787,0.67815,0.6785,115500001.0
2009-08-21 12:45:00,0.67845,0.6785,0.67835,0.67835,56900000.0
2009-08-21 12:46:00,0.67835,0.6785,0.67835,0.6785,38000000.0
2009-08-21 12:47:00,0.67845,0.6787,0.6784,0.6784,85400000.0
2009-08-21 12:48:00,0.6784,0.6785,0.6783,0.6785,36600000.0
2009-08-21 12:49:00,0.6785,0.6787,0.6785,0.6786,11300000.0
2009-08-21 12:50:00,0.6786,0.6787,0.67845,0.6785,37700000.0
2009-08-21 12:51:00,0.6786,0.6786,0.67845,0.67855,55000000.0
2009-08-21 12:52:00,0.67845,0.67865,0.67835,0.67865,148100000.0
2009-08-21 12:53:00,0.67865,0.6789,0.67865,0.67875,171700000.0
2009-08-21 12:54:00,0.6788,0.67885,0.67865,0.67865,87300000.0
2009-08-21 12:55:00,0.67865,0.67865,0.67845,0.6785,71300000.0
2009-08-21 12:56:00,0.6785,0.67875,0.6785,0.6785,61200000.0
2009-08-21 12:57:00,0.6785,0.679,0.6785,0.679,24900000.0
2009-08-21 12:58:00,0.67855,0.67865,0.67845,0.67865,35800000.0
2009-08-21 12:59:00,0.6786,0.67875,0.6785,0.6785,56600000.0
2009-08-21 13:00:00,0.6785,0.6789,0.6785,0.6786,151400000.0
2009-08-21 13:01:00,0.6786,0.67875,0.67845,0.67865,85400000.0
2009-08-21 13:02:00,0.67865,0.67875,0.67865,0.67875,27200000.0
2009-08-21 13:03:00,0.6787,0.67875,0.67865,0.67865,31600000.0
2009-08-21 13:04:00,0.67865,0.6789,0.67855,0.67885,57300000.0
2009-08-21 13:05:00,0.6788,0.67895,0.6785,0.6786,265100000.0
2009-08-21 13:06:00,0.6785,0.67875,0.6785,0.6786,82900000.0
2009-08-21 13:07:00,0.67865,0.67905,0.6786,0.67885,75800000.0
2009-08-21 13:08:00,0.67885,0.67885,0.67885,0.67885,19400000.0
2009-08-21 13:09:00,0.67885,0.67915,0.67885,0.67905,78600000.0
2009-08-21 13:10:00,0.67905,0.67935,0.67905,0.6792,113500000.0
2009-08-21 13:11:00,0.6792,0.67935,0.67905,0.67905,76300000.0
2009-08-21 13:12:00,0.679,0.679,0.67875,0.67885,69500000.0
2009-08-21 13:13:00,0.6789,0.6789,0.6787,0.6787,86000000.0
2009-08-21 13:14:00,0.6787,0.6788,0.67865,0.6788,44500000.0
2009-08-21 13:15:00,0.67885,0.67895,0.6788,0.67885,102700000.0
2009-08-21 13:16:00,0.67885,0.6789,0.6788,0.67885,66000000.0
2009-08-21 13:17:00,0.6788,0.6791,0.6788,0.67905,124100000.0
2009-08-21 13:18:00,0.6791,0.67915,0.67905,0.67915,31800000.0
2009-08-21 13:19:00,0.67915,0.67915,0.679,0.67905,76900000.0
2009-08-21 13:20:00,0.67905,0.67905,0.67905,0.67905,5100000.0
2009-08-21 13:21:00,0.67905,0.6791,0.67905,0.6791,7800000.0
2009-08-21 13:22:00,0.6791,0.6795,0.6791,0.6792,41300000.0
2009-08-21 13:23:00,0.67935,0.67935,0.67905,0.67925,74300001.0
2009-08-21 13:24:00,0.67925,0.67925,0.67915,0.67925,35500000.0
2009-08-21 13:25:00,0.67925,0.67935,0.67915,0.6793,64100000.0
2009-08-21 13:26:00,0.6793,0.6796,0.67925,0.6796,86500000.0
2009-08-21 13:27:00,0.6796,0.67985,0.67935,0.6795,100800000.0
2009-08-21 13:28:00,0.67955,0.67955,0.6794,0.67945,45300000.0
2009-08-21 13:29:00,0.67945,0.67945,0.6794,0.67945,172800000.0
2009-08-21 13:30:00,0.6794,0.68015,0.6793,0.68,180800000.0
2009-08-21 13:31:00,0.67985,0.68025,0.67965,0.67965,368200000.0
2009-08-21 13:32:00,0.67965,0.68015,0.67925,0.68015,333000000.0
2009-08-21 13:33:00,0.68015,0.6802,0.6796,0.68,108900000.0
2009-08-21 13:34:00,0.68,0.68015,0.6798,0.68015,175100000.0
2009-08-21 13:35:00,0.68005,0.68055,0.6799,0.68055,219800000.0
2009-08-21 13:36:00,0.68035,0.68035,0.67985,0.68015,114800000.0
2009-08-21 13:37:00,0.68025,0.68065,0.68025,0.68055,151700000.0
2009-08-21 13:38:00,0.6805,0.68055,0.68015,0.68025,160000000.0
2009-08-21 13:39:00,0.68025,0.6805,0.68015,0.68025,111600000.0
2009-08-21 13:40:00,0.6802,0.68055,0.6799,0.68,155500000.0
2009-08-21 13:41:00,0.67995,0.68045,0.67995,0.6804,207000000.0
2009-08-21 13:42:00,0.68035,0.6805,0.6802,0.6803,203800000.0
2009-08-21 13:43:00,0.6803,0.681,0.6803,0.6807,230900000.0
2009-08-21 13:44:00,0.6807,0.68075,0.6805,0.68065,156400000.0
2009-08-21 13:45:00,0.68065,0.6809,0.68065,0.68075,110800000.0
2009-08-21 13:46:00,0.6808,0.68105,0.68065,0.6809,146000000.0
2009-08-21 13:47:00,0.6809,0.68105,0.6809,0.681,91000000.0
2009-08-21 13:48:00,0.681,0.681,0.6808,0.68085,183700000.0
2009-08-21 13:49:00,0.68085,0.68095,0.6807,0.6807,110200000.0
2009-08-21 13:50:00,0.6807,0.6808,0.68065,0.68075,101900000.0
2009-08-21 13:51:00,0.6808,0.6808,0.68055,0.6807,105800000.0
2009-08-21 13:52:00,0.68075,0.6808,0.6807,0.68075,44700000.0
2009-08-21 13:53:00,0.6807,0.68105,0.6807,0.681,184400000.0
2009-08-21 13:54:00,0.68095,0.68095,0.6807,0.68085,194600000.0
2009-08-21 13:55:00,0.6809,0.68095,0.68085,0.68085,100700000.0
2009-08-21 13:56:00,0.68085,0.68085,0.6808,0.6808,36300000.0
2009-08-21 13:57:00,0.6808,0.6808,0.6806,0.68065,45900000.0
2009-08-21 13:58:00,0.6807,0.6809,0.68065,0.6809,72300000.0
2009-08-21 13:59:00,0.68085,0.68085,0.6808,0.6808,30400000.0
2009-08-21 14:00:00,0.6808,0.68095,0.6808,0.6808,185500000.0
2009-08-21 14:01:00,0.68085,0.6809,0.68065,0.68085,147500000.0
2009-08-21 14:02:00,0.68085,0.68145,0.6808,0.68145,209800000.0
2009-08-21 14:03:00,0.68145,0.6822,0.6814,0.68205,276100000.0
2009-08-21 14:04:00,0.68205,0.6821,0.68195,0.682,69500000.0
2009-08-21 14:05:00,0.68195,0.682,0.68155,0.68155,135700000.0
2009-08-21 14:06:00,0.68155,0.68165,0.68115,0.68115,296800000.0
2009-08-21 14:07:00,0.68125,0.68145,0.68125,0.6814,111000000.0
2009-08-21 14:08:00,0.68145,0.6817,0.6814,0.6817,59500000.0
2009-08-21 14:09:00,0.6817,0.68175,0.6815,0.68155,146600000.0
2009-08-21 14:10:00,0.68155,0.6816,0.68155,0.68155,124200000.0
2009-08-21 14:11:00,0.6816,0.68215,0.6816,0.6821,170700000.0
2009-08-21 14:12:00,0.6821,0.6821,0.68185,0.68195,122100000.0
2009-08-21 14:13:00,0.68195,0.68205,0.68195,0.68205,149600000.0
2009-08-21 14:14:00,0.68205,0.68205,0.6817,0.682,110600000.0
2009-08-21 14:15:00,0.6818,0.68195,0.6817,0.68175,159800000.0
2009-08-21 14:16:00,0.6818,0.68265,0.6818,0.68265,70900000.0
2009-08-21 14:17:00,0.68265,0.6828,0.68245,0.68245,107700000.0
2009-08-21 14:18:00,0.68245,0.68265,0.6824,0.68255,101700000.0
2009-08-21 14:19:00,0.68255,0.68265,0.68255,0.68255,37100000.0
2009-08-21 14:20:00,0.68255,0.68365,0.68255,0.68335,216900000.0
2009-08-21 14:21:00,0.6834,0.68345,0.68315,0.68315,203600000.0
2009-08-21 14:22:00,0.68315,0.6836,0.68315,0.68355,151000000.0
2009-08-21 14:23:00,0.68355,0.6837,0.68345,0.68345,76000000.0
2009-08-21 14:24:00,0.68345,0.68345,0.6834,0.6834,49500000.0
2009-08-21 14:25:00,0.6834,0.6837,0.6834,0.6837,43400000.0
2009-08-21 14:26:00,0.68375,0.6844,0.68375,0.68435,200400000.0
2009-08-21 14:27:00,0.68435,0.68455,0.68405,0.6841,149500000.0
2009-08-21 14:28:00,0.6841,0.68425,0.6839,0.68405,107100000.0
2009-08-21 14:29:00,0.68405,0.68415,0.684,0.68415,75200000.0
2009-08-21 14:30:00,0.68425,0.6847,0.68425,0.6847,99000000.0
2009-08-21 14:31:00,0.6846,0.68465,0.6845,0.6845,128000000.0
2009-08-21 14:32:00,0.6845,0.6845,0.68365,0.68385,148800000.0
2009-08-21 14:33:00,0.6838,0.6838,0.68325,0.6833,128100000.0
2009-08-21 14:34:00,0.6833,0.68345,0.68305,0.6831,123400000.0
2009-08-21 14:35:00,0.68305,0.68315,0.68285,0.68305,170600000.0
2009-08-21 14:36:00,0.68305,0.6832,0.6829,0.6831,172300000.0
2009-08-21 14:37:00,0.68315,0.68335,0.6831,0.68325,70500000.0
2009-08-21 14:38:00,0.68325,0.6833,0.68275,0.68285,65600000.0
2009-08-21 14:39:00,0.68285,0.68305,0.68285,0.68305,94000000.0
2009-08-21 14:40:00,0.68305,0.68325,0.683,0.6832,99500000.0
2009-08-21 14:41:00,0.6832,0.6832,0.6828,0.6828,168600000.0
2009-08-21 14:42:00,0.6828,0.68285,0.68235,0.68235,160600000.0
2009-08-21 14:43:00,0.68235,0.68265,0.6822,0.68265,139300000.0
2009-08-21 14:44:00,0.68265,0.68265,0.6823,0.6824,112100000.0
2009-08-21 14:45:00,0.6824,0.68255,0.68225,0.6825,118300000.0
2009-08-21 14:46:00,0.6825,0.68255,0.6823,0.6825,123500000.0
2009-08-21 14:47:00,0.6825,0.68265,0.6825,0.68265,60900000.0
2009-08-21 14:48:00,0.6827,0.68305,0.68265,0.68305,125900000.0
2009-08-21 14:49:00,0.6832,0.6832,0.68265,0.68265,157000000.0
2009-08-21 14:50:00,0.68265,0.6828,0.6825,0.68275,92400000.0
2009-08-21 14:51:00,0.68275,0.68295,0.68275,0.68295,46400000.0
2009-08-21 14:52:00,0.6829,0.6829,0.68285,0.68285,14000000.0
2009-08-21 14:53:00,0.68285,0.68325,0.68285,0.683,110400000.0
2009-08-21 14:54:00,0.68325,0.68325,0.6829,0.6831,98300000.0
2009-08-21 14:55:00,0.6831,0.68325,0.6824,0.6824,149300000.0
2009-08-21 14:56:00,0.6824,0.6827,0.6824,0.68265,23100000.0
2009-08-21 14:57:00,0.6827,0.68285,0.6826,0.68285,73200000.0
2009-08-21 14:58:00,0.68295,0.68305,0.6829,0.68305,83700000.0
2009-08-21 14:59:00,0.68305,0.6833,0.68305,0.6833,82500000.0
2009-08-21 15:00:00,0.68335,0.68355,0.68335,0.6834,61900000.0
2009-08-21 15:01:00,0.6834,0.68345,0.6833,0.6833,120400000.0
2009-08-21 15:02:00,0.6833,0.6835,0.6832,0.6833,109100000.0
2009-08-21 15:03:00,0.6833,0.68335,0.68325,0.6833,53200000.0
2009-08-21 15:04:00,0.68325,0.68335,0.68325,0.68335,38800000.0
2009-08-21 15:05:00,0.68335,0.68335,0.6833,0.68335,4000000.0
2009-08-21 15:06:00,0.6833,0.68335,0.6833,0.6833,39100000.0
2009-08-21 15:07:00,0.6833,0.68335,0.6833,0.6833,47100000.0
2009-08-21 15:08:00,0.6833,0.68335,0.68325,0.6833,31500000.0
2009-08-21 15:09:00,0.6833,0.6834,0.68325,0.6833,77000000.0
2009-08-21 15:10:00,0.6833,0.6833,0.68305,0.68305,33200000.0
2009-08-21 15:11:00,0.6831,0.6833,0.683,0.6832,175300000.0
2009-08-21 15:12:00,0.68325,0.6833,0.68315,0.68325,73100000.0
2009-08-21 15:13:00,0.68325,0.68325,0.683,0.6831,72700000.0
2009-08-21 15:14:00,0.6831,0.68315,0.6831,0.6831,12500000.0
2009-08-21 15:15:00,0.68315,0.6832,0.6831,0.6831,16700000.0
2009-08-21 15:16:00,0.68305,0.68305,0.68295,0.68305,66600000.0
2009-08-21 15:17:00,0.6829,0.6831,0.6829,0.68305,139000000.0
2009-08-21 15:18:00,0.68305,0.6831,0.6826,0.68295,132400000.0
2009-08-21 15:19:00,0.6828,0.68315,0.6826,0.68315,111200000.0
2009-08-21 15:20:00,0.68315,0.6833,0.68315,0.6833,10700000.0
2009-08-21 15:21:00,0.68325,0.68355,0.68315,0.68355,36000000.0
2009-08-21 15:22:00,0.68355,0.68355,0.68335,0.68335,30200000.0
2009-08-21 15:23:00,0.6834,0.6837,0.6834,0.6837,46100000.0
2009-08-21 15:24:00,0.68375,0.68395,0.6836,0.6839,52400000.0
2009-08-21 15:25:00,0.6839,0.68405,0.6838,0.6839,91600000.0
2009-08-21 15:26:00,0.6839,0.68405,0.6836,0.6836,69100000.0
2009-08-21 15:27:00,0.6836,0.6837,0.68355,0.6837,47800000.0
2009-08-21 15:28:00,0.6837,0.6838,0.68365,0.6838,58100000.0
2009-08-21 15:29:00,0.6838,0.684,0.6834,0.68395,132200000.0
2009-08-21 15:30:00,0.68395,0.684,0.6834,0.684,134800000.0
2009-08-21 15:31:00,0.684,0.6843,0.684,0.68425,100900000.0
2009-08-21 15:32:00,0.68425,0.68425,0.6841,0.68415,103600000.0
2009-08-21 15:33:00,0.68415,0.6842,0.6836,0.6836,174500000.0
2009-08-21 15:34:00,0.6836,0.684,0.6835,0.6838,175400000.0
2009-08-21 15:35:00,0.6838,0.6844,0.6838,0.6839,98000000.0
2009-08-21 15:36:00,0.6839,0.6839,0.6836,0.68365,123100001.0
2009-08-21 15:37:00,0.6837,0.6839,0.6835,0.6835,80500000.0
2009-08-21 15:38:00,0.6835,0.6837,0.68345,0.6836,116000000.0
2009-08-21 15:39:00,0.6836,0.6839,0.68355,0.68385,59600000.0
2009-08-21 15:40:00,0.68385,0.68425,0.68385,0.68415,92600000.0
2009-08-21 15:41:00,0.68435,0.68475,0.6842,0.6842,139300000.0
2009-08-21 15:42:00,0.6842,0.6844,0.684,0.6844,135000000.0
2009-08-21 15:43:00,0.6844,0.6846,0.68435,0.6844,147100000.0
2009-08-21 15:44:00,0.6844,0.6844,0.68395,0.684,148000000.0
2009-08-21 15:45:00,0.684,0.6845,0.6838,0.6839,102900000.0
2009-08-21 15:46:00,0.6839,0.6844,0.6838,0.6842,85900000.0
2009-08-21 15:47:00,0.6842,0.6842,0.6838,0.6838,51900000.0
2009-08-21 15:48:00,0.6838,0.6839,0.6836,0.6839,40100000.0
2009-08-21 15:49:00,0.6839,0.68435,0.68375,0.6843,117000000.0
2009-08-21 15:50:00,0.6843,0.6843,0.68385,0.684,146000000.0
2009-08-21 15:51:00,0.684,0.6841,0.6836,0.684,46700000.0
2009-08-21 15:52:00,0.684,0.684,0.6837,0.6838,75100000.0
2009-08-21 15:53:00,0.6838,0.68405,0.68375,0.6838,107800000.0
2009-08-21 15:54:00,0.6837,0.684,0.68365,0.68395,95600000.0
2009-08-21 15:55:00,0.68395,0.6844,0.6839,0.6844,66200000.0
2009-08-21 15:56:00,0.6844,0.6844,0.6842,0.6843,62000000.0
2009-08-21 15:57:00,0.6843,0.6843,0.6839,0.6842,62100000.0
2009-08-21 15:58:00,0.6842,0.6843,0.68375,0.68385,58300000.0
2009-08-21 15:59:00,0.68385,0.684,0.6838,0.6839,38200000.0
2009-08-21 16:00:00,0.6839,0.68515,0.6839,0.6846,49900000.0
2009-08-21 16:01:00,0.6846,0.68515,0.6846,0.68515,78400000.0
2009-08-21 16:02:00,0.68515,0.68515,0.68475,0.6851,46400000.0
2009-08-21 16:03:00,0.6851,0.686,0.685,0.686,150200000.0
2009-08-21 16:04:00,0.6861,0.68635,0.6859,0.68635,244200000.0
2009-08-21 16:05:00,0.68635,0.68635,0.68625,0.68635,25100000.0
2009-08-21 16:06:00,0.68625,0.68625,0.6859,0.68595,33300000.0
2009-08-21 16:07:00,0.686,0.6864,0.68595,0.6863,104400000.0
2009-08-21 16:08:00,0.6863,0.68665,0.6858,0.6858,138400000.0
2009-08-21 16:09:00,0.6858,0.68585,0.6853,0.6854,235200000.0
2009-08-21 16:10:00,0.6854,0.6855,0.6854,0.68545,325100000.0
2009-08-21 16:11:00,0.68545,0.6857,0.6851,0.6851,304600000.0
2009-08-21 16:12:00,0.68505,0.68545,0.6848,0.6853,224100000.0
2009-08-21 16:13:00,0.6853,0.686,0.68525,0.6856,186800000.0
2009-08-21 16:14:00,0.6856,0.6863,0.6856,0.68585,274800000.0
2009-08-21 16:15:00,0.68595,0.6862,0.6858,0.6862,295100000.0
2009-08-21 16:16:00,0.68625,0.6865,0.6862,0.6865,276700000.0
2009-08-21 16:17:00,0.68655,0.6866,0.6859,0.6859,180300000.0
2009-08-21 16:18:00,0.6859,0.6859,0.6855,0.6858,60800000.0
2009-08-21 16:19:00,0.6858,0.6858,0.6845,0.68465,176300000.0
2009-08-21 16:20:00,0.68465,0.68465,0.6837,0.6838,180000000.0
2009-08-21 16:21:00,0.68365,0.6846,0.68355,0.6844,218700000.0
2009-08-21 16:22:00,0.6845,0.6847,0.6844,0.6846,102900000.0
2009-08-21 16:23:00,0.6846,0.6847,0.6844,0.6845,130500000.0
2009-08-21 16:24:00,0.6845,0.6845,0.684,0.68415,254100000.0
2009-08-21 16:25:00,0.68415,0.6844,0.6841,0.6844,143400000.0
2009-08-21 16:26:00,0.6843,0.6843,0.6838,0.6838,114200000.0
2009-08-21 16:27:00,0.68375,0.68375,0.68295,0.6832,226900001.0
2009-08-21 16:28:00,0.6832,0.6837,0.683,0.68335,217900000.0
2009-08-21 16:29:00,0.6833,0.6839,0.68305,0.6839,274300000.0
2009-08-21 16:30:00,0.6839,0.68425,0.68385,0.6841,261900000.0
2009-08-21 16:31:00,0.6841,0.68415,0.68355,0.68355,224300000.0
2009-08-21 16:32:00,0.68355,0.6836,0.68345,0.68345,63600000.0
2009-08-21 16:33:00,0.68345,0.68395,0.68345,0.6837,208400000.0
2009-08-21 16:34:00,0.6837,0.6846,0.6837,0.6843,193900000.0
2009-08-21 16:35:00,0.6843,0.68445,0.6838,0.6839,126800000.0
2009-08-21 16:36:00,0.6839,0.68445,0.6839,0.68445,80300000.0
2009-08-21 16:37:00,0.6845,0.6846,0.6843,0.68435,96699999.0
2009-08-21 16:38:00,0.68435,0.6845,0.68435,0.6844,62000000.0
2009-08-21 16:39:00,0.6844,0.6844,0.6839,0.68405,54300000.0
2009-08-21 16:40:00,0.68405,0.6844,0.68405,0.6842,132200000.0
2009-08-21 16:41:00,0.6843,0.68465,0.6838,0.68385,263600000.0
2009-08-21 16:42:00,0.68385,0.68455,0.6838,0.68455,228999999.0
2009-08-21 16:43:00,0.68455,0.68455,0.68405,0.68415,89500000.0
2009-08-21 16:44:00,0.6842,0.6845,0.68405,0.68445,120600000.0
2009-08-21 16:45:00,0.68445,0.68445,0.6838,0.6838,101900000.0
2009-08-21 16:46:00,0.6838,0.6839,0.6838,0.68385,75800000.0
2009-08-21 16:47:00,0.6838,0.68385,0.683,0.68305,169600001.0
2009-08-21 16:48:00,0.6831,0.6835,0.6823,0.6823,209700000.0
2009-08-21 16:49:00,0.6823,0.68325,0.6822,0.68305,182300000.0
2009-08-21 16:50:00,0.6831,0.6834,0.68245,0.6828,236500000.0
2009-08-21 16:51:00,0.68275,0.68305,0.68265,0.683,167699999.0
2009-08-21 16:52:00,0.6832,0.68335,0.68285,0.6829,94100000.0
2009-08-21 16:53:00,0.68285,0.6829,0.68205,0.6823,113300000.0
2009-08-21 16:54:00,0.6823,0.68275,0.6822,0.6827,284100001.0
2009-08-21 16:55:00,0.6827,0.6834,0.6827,0.6833,189200000.0
2009-08-21 16:56:00,0.6833,0.6836,0.68325,0.68325,231200000.0
2009-08-21 16:57:00,0.6832,0.68335,0.6828,0.68305,230600000.0
2009-08-21 16:58:00,0.6831,0.6832,0.6831,0.6831,111500000.0
2009-08-21 16:59:00,0.68315,0.6838,0.68315,0.6834,245000000.0
2009-08-21 17:00:00,0.68345,0.6835,0.6832,0.68335,177700000.0
2009-08-21 17:01:00,0.68335,0.6836,0.68315,0.6833,156100000.0
2009-08-21 17:02:00,0.6833,0.6835,0.6833,0.6835,99400000.0
2009-08-21 17:03:00,0.6835,0.6835,0.6831,0.68335,124000000.0
2009-08-21 17:04:00,0.6834,0.68345,0.6831,0.6832,169600000.0
2009-08-21 17:05:00,0.68315,0.68335,0.68315,0.6832,105800000.0
2009-08-21 17:06:00,0.6833,0.6833,0.68295,0.683,97100000.0
2009-08-21 17:07:00,0.6829,0.6829,0.6826,0.68275,146800000.0
2009-08-21 17:08:00,0.6828,0.68285,0.68265,0.68275,120300000.0
2009-08-21 17:09:00,0.68275,0.68275,0.68255,0.68265,86800000.0
2009-08-21 17:10:00,0.6827,0.68275,0.68235,0.68275,123400000.0
2009-08-21 17:11:00,0.6827,0.6827,0.68225,0.6824,103700000.0
2009-08-21 17:12:00,0.6824,0.6824,0.6817,0.6817,110200000.0
2009-08-21 17:13:00,0.6816,0.68195,0.68155,0.68195,140000000.0
2009-08-21 17:14:00,0.68195,0.68205,0.68165,0.68165,144300000.0
2009-08-21 17:15:00,0.68165,0.68175,0.6813,0.6815,193700000.0
2009-08-21 17:16:00,0.6815,0.6821,0.68145,0.68205,149100000.0
2009-08-21 17:17:00,0.6819,0.6823,0.6819,0.6821,204000000.0
2009-08-21 17:18:00,0.68215,0.6824,0.682,0.68215,225200000.0
2009-08-21 17:19:00,0.6823,0.6823,0.68205,0.68205,130500000.0
2009-08-21 17:20:00,0.68205,0.68215,0.6819,0.6819,76700000.0
2009-08-21 17:21:00,0.6819,0.6819,0.6812,0.6813,135600000.0
2009-08-21 17:22:00,0.68135,0.68175,0.6813,0.68155,129100000.0
2009-08-21 17:23:00,0.68155,0.68185,0.68155,0.6817,81400000.0
2009-08-21 17:24:00,0.6817,0.6817,0.68155,0.68155,23900000.0
2009-08-21 17:25:00,0.68155,0.6816,0.6812,0.6815,142200000.0
2009-08-21 17:26:00,0.6815,0.6816,0.68145,0.6816,82200000.0
2009-08-21 17:27:00,0.68165,0.68185,0.68165,0.6818,45400000.0
2009-08-21 17:28:00,0.6819,0.68215,0.6819,0.6819,258200000.0
2009-08-21 17:29:00,0.6819,0.6821,0.6817,0.6819,339200000.0
2009-08-21 17:30:00,0.6819,0.6821,0.6817,0.68185,70800000.0
2009-08-21 17:31:00,0.68205,0.6822,0.68175,0.6821,156200000.0
2009-08-21 17:32:00,0.682,0.6821,0.68185,0.6821,79700000.0
2009-08-21 17:33:00,0.682,0.68235,0.68195,0.6823,167700000.0
2009-08-21 17:34:00,0.68235,0.6825,0.68235,0.6825,74000000.0
2009-08-21 17:35:00,0.6825,0.6826,0.68225,0.6823,161900000.0
2009-08-21 17:36:00,0.6823,0.6824,0.6822,0.6822,147400000.0
2009-08-21 17:37:00,0.6822,0.6823,0.6819,0.6819,240500000.0
2009-08-21 17:38:00,0.6819,0.68205,0.6817,0.68185,200300000.0
2009-08-21 17:39:00,0.6819,0.6825,0.68185,0.68245,198300000.0
2009-08-21 17:40:00,0.68245,0.68255,0.68245,0.6825,72400000.0
2009-08-21 17:41:00,0.6825,0.68265,0.68245,0.6826,101600000.0
2009-08-21 17:42:00,0.6826,0.6826,0.68245,0.6825,150400000.0
2009-08-21 17:43:00,0.6825,0.6828,0.6824,0.68255,79500000.0
2009-08-21 17:44:00,0.68255,0.68255,0.68235,0.68235,25200000.0
2009-08-21 17:45:00,0.68235,0.6827,0.68235,0.6825,68800000.0
2009-08-21 17:46:00,0.68255,0.6826,0.682,0.68225,140700000.0
2009-08-21 17:47:00,0.6822,0.68255,0.68215,0.6825,93800000.0
2009-08-21 17:48:00,0.6826,0.6827,0.6825,0.6827,89400000.0
2009-08-21 17:49:00,0.6826,0.68265,0.6822,0.6822,105900000.0
2009-08-21 17:50:00,0.6822,0.68245,0.68215,0.68245,228300000.0
2009-08-21 17:51:00,0.6824,0.6825,0.6824,0.68245,41300000.0
2009-08-21 17:52:00,0.68245,0.68245,0.682,0.6821,58700000.0
2009-08-21 17:53:00,0.68205,0.68205,0.6819,0.6819,54300000.0
2009-08-21 17:54:00,0.6819,0.6819,0.6816,0.68165,30800000.0
2009-08-21 17:55:00,0.6817,0.68175,0.6816,0.68165,74100000.0
2009-08-21 17:56:00,0.6817,0.68195,0.6817,0.68195,91900000.0
2009-08-21 17:57:00,0.68195,0.68215,0.68185,0.68215,182800000.0
2009-08-21 17:58:00,0.68215,0.6824,0.68215,0.6823,70900000.0
2009-08-21 17:59:00,0.68235,0.68245,0.6823,0.68235,64200000.0
2009-08-21 18:00:00,0.68235,0.68245,0.6822,0.6823,48500000.0
2009-08-21 18:01:00,0.6824,0.6824,0.68225,0.6823,38100000.0
2009-08-21 18:02:00,0.6824,0.6824,0.6823,0.6824,16000000.0
2009-08-21 18:03:00,0.6824,0.6825,0.68235,0.6824,50200000.0
2009-08-21 18:04:00,0.6824,0.6827,0.6824,0.6827,59400000.0
2009-08-21 18:05:00,0.6826,0.6827,0.6826,0.6827,26000000.0
2009-08-21 18:06:00,0.6827,0.6828,0.6826,0.6827,47400000.0
2009-08-21 18:07:00,0.6826,0.6828,0.6826,0.6827,16400000.0
2009-08-21 18:08:00,0.6827,0.6828,0.6826,0.6826,43700000.0
2009-08-21 18:09:00,0.6827,0.68305,0.6827,0.6829,43400000.0
2009-08-21 18:10:00,0.6829,0.6831,0.6828,0.6828,58300000.0
2009-08-21 18:11:00,0.6828,0.6829,0.6827,0.6827,127000000.0
2009-08-21 18:12:00,0.6827,0.6827,0.6827,0.6827,61500000.0
2009-08-21 18:13:00,0.6827,0.6827,0.6827,0.6827,52200000.0
2009-08-21 18:14:00,0.6827,0.6827,0.6827,0.6827,107600000.0
2009-08-21 18:15:00,0.6827,0.68275,0.6827,0.68275,58200000.0
2009-08-21 18:16:00,0.6828,0.6828,0.68275,0.6828,20700000.0
2009-08-21 18:17:00,0.68275,0.6828,0.68275,0.6828,26800000.0
2009-08-21 18:18:00,0.68275,0.6828,0.68275,0.68275,19100000.0
2009-08-21 18:19:00,0.68275,0.6829,0.6827,0.6827,65600000.0
2009-08-21 18:20:00,0.6827,0.6828,0.6827,0.6828,60800000.0
2009-08-21 18:21:00,0.6828,0.68295,0.68275,0.6828,96400000.0
2009-08-21 18:22:00,0.6828,0.68295,0.68275,0.68275,55400000.0
2009-08-21 18:23:00,0.68265,0.68265,0.68255,0.68255,16500000.0
2009-08-21 18:24:00,0.68265,0.6828,0.68265,0.68275,9200000.0
2009-08-21 18:25:00,0.6827,0.68275,0.6826,0.68275,19500000.0
2009-08-21 18:26:00,0.6828,0.68285,0.68275,0.6828,80700000.0
2009-08-21 18:27:00,0.6828,0.6829,0.68275,0.68285,24500000.0
2009-08-21 18:28:00,0.6829,0.6829,0.68275,0.68275,16900000.0
2009-08-21 18:29:00,0.68275,0.68275,0.6827,0.6827,6500000.0
2009-08-21 18:30:00,0.68295,0.68305,0.6829,0.683,74100000.0
2009-08-21 18:31:00,0.6828,0.6828,0.68265,0.68265,27800000.0
2009-08-21 18:32:00,0.68265,0.68265,0.6826,0.68265,79400000.0
2009-08-21 18:33:00,0.68265,0.6827,0.68265,0.68265,68500000.0
2009-08-21 18:34:00,0.68265,0.6829,0.68265,0.6829,54400000.0
2009-08-21 18:35:00,0.6829,0.6829,0.68255,0.68265,312100000.0
2009-08-21 18:36:00,0.68265,0.68265,0.68265,0.68265,31200000.0
2009-08-21 18:37:00,0.68265,0.68265,0.6826,0.6826,63200000.0
2009-08-21 18:38:00,0.6826,0.6826,0.68235,0.6824,67200000.0
2009-08-21 18:39:00,0.6824,0.6824,0.6824,0.6824,19100000.0
2009-08-21 18:40:00,0.6824,0.6824,0.6824,0.6824,23700000.0
2009-08-21 18:41:00,0.6824,0.6824,0.6824,0.6824,17100000.0
2009-08-21 18:42:00,0.6824,0.6829,0.6824,0.68275,101500000.0
2009-08-21 18:43:00,0.6828,0.68285,0.6827,0.68275,69200000.0
2009-08-21 18:44:00,0.6827,0.683,0.6827,0.68295,76900000.0
2009-08-21 18:45:00,0.68295,0.68315,0.6829,0.68315,55700000.0
2009-08-21 18:46:00,0.68315,0.6832,0.683,0.68315,59200000.0
2009-08-21 18:47:00,0.6832,0.68325,0.68305,0.68315,160800000.0
2009-08-21 18:48:00,0.6831,0.6832,0.68305,0.68315,141200000.0
2009-08-21 18:49:00,0.68315,0.6832,0.6831,0.6832,73700000.0
2009-08-21 18:50:00,0.6831,0.68325,0.6831,0.68315,73500000.0
2009-08-21 18:51:00,0.6831,0.6832,0.6831,0.6832,93600000.0
2009-08-21 18:52:00,0.6832,0.6832,0.6831,0.6831,30300000.0
2009-08-21 18:53:00,0.6831,0.6832,0.68305,0.6831,51000000.0
2009-08-21 18:54:00,0.6831,0.6832,0.6831,0.6831,56300000.0
2009-08-21 18:55:00,0.6831,0.6832,0.683,0.683,98200000.0
2009-08-21 18:56:00,0.68315,0.68315,0.6829,0.6829,28900000.0
2009-08-21 18:57:00,0.6829,0.68295,0.68275,0.6828,95800000.0
2009-08-21 18:58:00,0.6828,0.6834,0.6828,0.68335,104400000.0
2009-08-21 18:59:00,0.6834,0.68355,0.68325,0.68325,67900000.0
2009-08-21 19:00:00,0.68325,0.68325,0.68305,0.6832,61000000.0
2009-08-21 19:01:00,0.6832,0.6832,0.683,0.683,60200000.0
2009-08-21 19:02:00,0.683,0.68305,0.6828,0.68285,80600000.0
2009-08-21 19:03:00,0.68285,0.68315,0.68285,0.683,139300000.0
2009-08-21 19:04:00,0.683,0.683,0.683,0.683,166600000.0
2009-08-21 19:05:00,0.683,0.683,0.6829,0.68295,52600000.0
2009-08-21 19:06:00,0.6829,0.68295,0.6828,0.68285,110300000.0
2009-08-21 19:07:00,0.6829,0.68295,0.68285,0.6829,70500000.0
2009-08-21 19:08:00,0.6829,0.6832,0.6829,0.6832,187800000.0
2009-08-21 19:09:00,0.6832,0.6834,0.6832,0.68335,225400000.0
2009-08-21 19:10:00,0.68335,0.68335,0.68325,0.68325,177100000.0
2009-08-21 19:11:00,0.68325,0.6833,0.6828,0.6831,163300000.0
2009-08-21 19:12:00,0.6831,0.68315,0.6831,0.68315,91300000.0
2009-08-21 19:13:00,0.68315,0.6832,0.6831,0.6832,90700000.0
2009-08-21 19:14:00,0.6832,0.6832,0.68315,0.68315,44700000.0
2009-08-21 19:15:00,0.6832,0.68335,0.68315,0.6833,130800000.0
2009-08-21 19:16:00,0.68335,0.68335,0.68335,0.68335,11200000.0
2009-08-21 19:17:00,0.68335,0.6834,0.68335,0.68335,11000000.0
2009-08-21 19:18:00,0.68335,0.68335,0.6831,0.6831,146600000.0
2009-08-21 19:19:00,0.6831,0.6834,0.6831,0.6834,85000000.0
2009-08-21 19:20:00,0.6834,0.6834,0.6834,0.6834,21600000.0
2009-08-21 19:21:00,0.6834,0.6835,0.68335,0.6834,93400000.0
2009-08-21 19:22:00,0.6834,0.6834,0.68335,0.68335,7600000.0
2009-08-21 19:23:00,0.6834,0.6834,0.68335,0.68335,21400000.0
2009-08-21 19:24:00,0.6834,0.6834,0.6831,0.6832,40300000.0
2009-08-21 19:25:00,0.6832,0.6832,0.6828,0.6832,66100000.0
2009-08-21 19:26:00,0.683,0.68305,0.683,0.683,65700000.0
2009-08-21 19:27:00,0.683,0.6831,0.68295,0.6831,19100000.0
2009-08-21 19:28:00,0.6831,0.6831,0.6829,0.683,32800000.0
2009-08-21 19:29:00,0.683,0.6831,0.68275,0.68275,64600000.0
2009-08-21 19:30:00,0.6828,0.6828,0.68255,0.6826,52000000.0
2009-08-21 19:31:00,0.6826,0.6826,0.6824,0.6825,84500000.0
2009-08-21 19:32:00,0.6825,0.6825,0.68225,0.68225,88800000.0
2009-08-21 19:33:00,0.68225,0.68225,0.6821,0.68215,43600000.0
2009-08-21 19:34:00,0.68215,0.68215,0.6819,0.682,36900000.0
2009-08-21 19:35:00,0.682,0.6822,0.682,0.6821,10000000.0
2009-08-21 19:36:00,0.6821,0.6821,0.6818,0.6818,78200000.0
2009-08-21 19:37:00,0.6819,0.6819,0.6814,0.6815,43400000.0
2009-08-21 19:38:00,0.68145,0.68145,0.68125,0.6814,101700000.0
2009-08-21 19:39:00,0.6813,0.6815,0.6812,0.6815,37900000.0
2009-08-21 19:40:00,0.6815,0.6818,0.68145,0.6818,39300000.0
2009-08-21 19:41:00,0.6818,0.6818,0.6817,0.6818,66100000.0
2009-08-21 19:42:00,0.6818,0.68195,0.6818,0.68195,81300000.0
2009-08-21 19:43:00,0.68195,0.68195,0.68175,0.6818,64700000.0
2009-08-21 19:44:00,0.6818,0.6818,0.6816,0.68165,110200000.0
2009-08-21 19:45:00,0.68165,0.6818,0.6816,0.6818,53900000.0
2009-08-21 19:46:00,0.6818,0.68185,0.68175,0.6818,42600000.0
2009-08-21 19:47:00,0.6818,0.6818,0.6816,0.6816,158000000.0
2009-08-21 19:48:00,0.6816,0.6816,0.68155,0.6816,86800000.0
2009-08-21 19:49:00,0.6816,0.6817,0.6816,0.6817,159000000.0
2009-08-21 19:50:00,0.6817,0.6821,0.6817,0.68205,111400000.0
2009-08-21 19:51:00,0.68205,0.6821,0.68195,0.6821,76100000.0
2009-08-21 19:52:00,0.68205,0.68205,0.68185,0.68205,120700000.0
2009-08-21 19:53:00,0.682,0.682,0.68195,0.682,32100000.0
2009-08-21 19:54:00,0.682,0.6821,0.68195,0.68195,43300000.0
2009-08-21 19:55:00,0.68195,0.682,0.68145,0.6815,106600000.0
2009-08-21 19:56:00,0.6815,0.6815,0.6814,0.6814,44100000.0
2009-08-21 19:57:00,0.6814,0.6814,0.6814,0.6814,14600000.0
2009-08-21 19:58:00,0.6814,0.6814,0.6814,0.6814,14600000.0
2009-08-21 19:59:00,0.6813,0.6813,0.6812,0.6812,74800000.0
2009-08-21 20:00:00,0.6812,0.68135,0.68115,0.68135,32000000.0
2009-08-21 20:01:00,0.68135,0.6817,0.68135,0.6817,72100000.0
2009-08-21 20:02:00,0.6817,0.6818,0.6817,0.6818,10100000.0
2009-08-21 20:03:00,0.6818,0.68185,0.6817,0.6817,45700000.0
2009-08-21 20:04:00,0.6817,0.6817,0.6814,0.6814,28300000.0
2009-08-21 20:05:00,0.68135,0.68135,0.68135,0.68135,11500000.0
2009-08-21 20:06:00,0.68135,0.68135,0.68135,0.68135,13200000.0
2009-08-21 20:07:00,0.68135,0.68135,0.6813,0.6813,28800000.0
2009-08-21 20:08:00,0.6814,0.6814,0.6814,0.6814,10000000.0
2009-08-21 20:09:00,0.6814,0.6814,0.6814,0.6814,3000000.0
2009-08-21 20:10:00,0.6814,0.6814,0.68135,0.6814,17200000.0
2009-08-21 20:11:00,0.6814,0.6815,0.6814,0.6815,119900000.0
2009-08-21 20:12:00,0.6816,0.6816,0.68145,0.6815,71000000.0
2009-08-21 20:13:00,0.68145,0.6816,0.68145,0.6816,46400000.0
2009-08-21 20:14:00,0.6816,0.68175,0.6816,0.6817,31500000.0
2009-08-21 20:15:00,0.68175,0.6818,0.68175,0.68175,14100000.0
2009-08-21 20:16:00,0.68175,0.68175,0.6816,0.68165,67300000.0
2009-08-21 20:17:00,0.68165,0.68165,0.6816,0.6816,23800000.0
2009-08-21 20:18:00,0.68165,0.68165,0.6815,0.6815,72500000.0
2009-08-21 20:19:00,0.68155,0.68175,0.68155,0.68175,51100000.0
2009-08-21 20:20:00,0.68175,0.682,0.68165,0.68165,53600000.0
2009-08-21 20:21:00,0.6817,0.68185,0.6817,0.68185,22300000.0
2009-08-21 20:22:00,0.68185,0.6819,0.68185,0.68185,27200000.0
2009-08-21 20:23:00,0.6819,0.682,0.68185,0.68185,41600000.0
2009-08-21 20:24:00,0.6819,0.6824,0.68185,0.68185,59000000.0
2009-08-21 20:25:00,0.68185,0.68185,0.6818,0.68185,23100000.0
2009-08-21 20:26:00,0.68185,0.682,0.6818,0.68185,46500000.0
2009-08-21 20:27:00,0.6818,0.6819,0.6818,0.68185,23300000.0
2009-08-21 20:28:00,0.6819,0.6819,0.68185,0.68185,6600000.0
2009-08-21 20:29:00,0.68142,0.68177,0.6814,0.68145,21000000.0
2009-08-21 20:30:00,0.6819,0.6819,0.6819,0.6819,10800000.0
2009-08-21 20:31:00,0.6819,0.682,0.6819,0.6819,6000000.0
2009-08-21 20:32:00,0.682,0.682,0.6819,0.6819,10600000.0
2009-08-21 20:33:00,0.6819,0.6819,0.6819,0.6819,1000000.0
2009-08-21 20:34:00,0.68176,0.68183,0.68145,0.6816,76300000.0
2009-08-21 20:35:00,0.68185,0.682,0.68185,0.6819,25000000.0
2009-08-21 20:36:00,0.68165,0.6818,0.68162,0.68164,153900000.0
2009-08-21 20:37:00,0.68164,0.68183,0.68153,0.6818,49100000.0
2009-08-21 20:38:00,0.68195,0.682,0.68195,0.682,8700000.0
2009-08-21 20:39:00,0.68195,0.682,0.6819,0.6819,14200000.0
2009-08-21 20:40:00,0.6819,0.682,0.68185,0.6819,23900000.0
2009-08-21 20:41:00,0.68185,0.682,0.68185,0.6819,55900000.0
2009-08-21 20:42:00,0.6819,0.6819,0.6818,0.6818,36900000.0
2009-08-21 20:43:00,0.6818,0.6818,0.68175,0.68175,105900000.0
2009-08-21 20:44:00,0.68175,0.68175,0.68175,0.68175,22800000.0
2009-08-21 20:45:00,0.68175,0.68175,0.68175,0.68175,51300000.0
2009-08-21 20:46:00,0.68175,0.68185,0.68175,0.68185,18900000.0
2009-08-21 20:47:00,0.6819,0.68195,0.6819,0.68195,10900000.0
2009-08-21 20:48:00,0.68178,0.68195,0.68166,0.68174,19600000.0
2009-08-21 20:49:00,0.68189,0.68192,0.68168,0.68182,16600000.0
2009-08-21 20:50:00,0.68195,0.68195,0.6819,0.6819,16400000.0
2009-08-21 20:51:00,0.68187,0.68187,0.68161,0.68171,10000000.0
2009-08-21 20:52:00,0.6819,0.68195,0.6819,0.68195,13200000.0
2009-08-21 20:53:00,0.68205,0.68255,0.68205,0.6825,112000000.0
2009-08-21 20:54:00,0.6825,0.68265,0.6825,0.6826,43300000.0
2009-08-21 20:55:00,0.68265,0.68265,0.6826,0.68265,21700000.0
2009-08-21 20:56:00,0.68265,0.68265,0.68265,0.68265,19800000.0
2009-08-21 20:57:00,0.68245,0.6826,0.6824,0.6825,92200000.0
2009-08-21 20:58:00,0.68265,0.68265,0.68255,0.68265,50500000.0
2009-08-21 20:59:00,0.68265,0.68265,0.6824,0.6824,73000000.0
2009-08-21 21:00:00,0.6824,0.6824,0.682,0.682,57300000.0
2009-08-21 21:01:00,0.682,0.682,0.68195,0.682,50400000.0
2009-08-21 21:02:00,0.68205,0.6821,0.682,0.6821,58300000.0
2009-08-21 21:03:00,0.6821,0.6821,0.68195,0.68195,14700000.0
2009-08-21 21:04:00,0.682,0.6821,0.682,0.6821,85600000.0
2009-08-21 21:05:00,0.6821,0.6821,0.68175,0.68195,120600000.0
2009-08-21 21:06:00,0.6817,0.68175,0.6816,0.68168,65800000.0
2009-08-21 21:07:00,0.68195,0.68205,0.6819,0.6819,71000000.0
2009-08-21 21:08:00,0.68185,0.68205,0.68185,0.68195,55500000.0
2009-08-21 21:09:00,0.68195,0.68195,0.6819,0.6819,20500000.0
2009-08-21 21:10:00,0.6819,0.68195,0.6819,0.6819,25100000.0
2009-08-21 21:11:00,0.6819,0.68195,0.68185,0.68185,33500000.0
2009-08-21 21:12:00,0.68185,0.68185,0.68185,0.68185,13200000.0
2009-08-21 21:13:00,0.68185,0.68185,0.68185,0.68185,48000000.0
2009-08-21 21:14:00,0.68185,0.68185,0.68185,0.68185,3300000.0
2009-08-21 21:15:00,0.68185,0.68215,0.68185,0.68195,130400000.0
2009-08-21 21:16:00,0.6819,0.68235,0.68185,0.68205,93200000.0
2009-08-21 21:17:00,0.68205,0.68205,0.68195,0.68205,56800000.0
2009-08-21 21:18:00,0.68215,0.6822,0.68215,0.6822,17800000.0
2009-08-21 21:19:00,0.6822,0.6822,0.682,0.682,37100000.0
2009-08-21 21:20:00,0.682,0.68205,0.682,0.68205,2700000.0
2009-08-21 21:21:00,0.682,0.6823,0.682,0.68205,42500000.0
2009-08-21 21:22:00,0.68205,0.6822,0.68205,0.6821,37200000.0
2009-08-21 21:23:00,0.6821,0.68215,0.68205,0.68215,36300000.0
2009-08-21 21:24:00,0.68215,0.6823,0.68215,0.6823,14000000.0
2009-08-21 21:25:00,0.6823,0.6823,0.6823,0.6823,3000000.0
2009-08-21 21:26:00,0.6823,0.6823,0.6821,0.6822,18700000.0
2009-08-21 21:27:00,0.6821,0.68225,0.6821,0.6821,71500000.0
2009-08-21 21:28:00,0.6822,0.6822,0.6822,0.6822,4900000.0
2009-08-21 21:29:00,0.6822,0.6822,0.6822,0.6822,8200000.0
2009-08-21 21:30:00,0.68225,0.6825,0.6822,0.68245,96200000.0
2009-08-21 21:31:00,0.6824,0.68245,0.6823,0.68235,30200000.0
2009-08-21 21:32:00,0.68235,0.68245,0.6822,0.6823,95900000.0
2009-08-21 21:33:00,0.68215,0.68235,0.68205,0.6821,62600000.0
2009-08-21 21:34:00,0.68215,0.68215,0.68205,0.68205,89000000.0
2009-08-21 21:35:00,0.6821,0.6821,0.682,0.6821,45900000.0
2009-08-21 21:36:00,0.6821,0.6822,0.68195,0.68195,39300000.0
2009-08-21 21:37:00,0.682,0.682,0.68195,0.68195,14800000.0
2009-08-21 21:38:00,0.682,0.682,0.68195,0.682,23800000.0
2009-08-21 21:39:00,0.68178,0.68198,0.68172,0.68172,33000000.0
2009-08-21 21:40:00,0.68205,0.68205,0.68205,0.68205,1600000.0
2009-08-21 21:41:00,0.682,0.6821,0.682,0.6821,45100000.0
2009-08-21 21:42:00,0.6821,0.6821,0.68205,0.68205,11400000.0
2009-08-21 21:43:00,0.68205,0.68205,0.68205,0.68205,3300000.0
2009-08-21 21:44:00,0.68205,0.68205,0.68205,0.68205,3300000.0
2009-08-21 21:45:00,0.68181,0.68188,0.68172,0.68177,9000000.0
2009-08-21 21:46:00,0.68205,0.68205,0.682,0.682,19600000.0
2009-08-21 21:47:00,0.682,0.682,0.68195,0.682,24000000.0
2009-08-21 21:48:00,0.682,0.682,0.68195,0.682,29300000.0
2009-08-21 21:49:00,0.682,0.682,0.682,0.682,6800000.0
2009-08-21 21:50:00,0.68195,0.68195,0.68195,0.68195,3300000.0
2009-08-21 21:51:00,0.68195,0.68195,0.6819,0.6819,4200000.0
2009-08-21 21:52:00,0.68165,0.68165,0.68156,0.6816,14900000.0
2009-08-21 21:53:00,0.6819,0.6819,0.6819,0.6819,1700000.0
2009-08-21 21:54:00,0.6819,0.6819,0.6819,0.6819,3700000.0
2009-08-21 21:55:00,0.68182,0.68189,0.68167,0.68169,17200000.0
2009-08-21 21:56:00,0.6819,0.6819,0.68185,0.6819,11900000.0
2009-08-21 21:57:00,0.68185,0.6819,0.6818,0.6819,57400000.0
2009-08-21 21:58:00,0.6819,0.6819,0.68175,0.68175,56900000.0
2009-08-21 21:59:00,0.68175,0.6818,0.68175,0.68175,58100000.0
2009-08-21 22:00:00,0.68175,0.68175,0.68175,0.68175,6600000.0
2009-08-21 22:01:00,0.68185,0.68185,0.68185,0.68185,6600000.0
2009-08-21 22:02:00,0.68185,0.68185,0.68185,0.68185,6600000.0
2009-08-21 22:03:00,0.68185,0.682,0.68185,0.682,73100000.0
2009-08-21 22:04:00,0.68195,0.68195,0.68155,0.68175,10900000.0
2009-08-21 22:05:00,0.68185,0.68185,0.68175,0.68175,10900000.0
2009-08-21 22:06:00,0.6818,0.6818,0.6818,0.6818,8800000.0
2009-08-21 22:07:00,0.6818,0.6818,0.6818,0.6818,38200000.0
2009-08-21 22:08:00,0.6818,0.6818,0.6818,0.6818,18600000.0
2009-08-21 22:09:00,0.68185,0.68195,0.68185,0.68195,12300000.0
2009-08-21 22:10:00,0.68195,0.6821,0.6817,0.6818,15700000.0
2009-08-21 22:11:00,0.6818,0.6818,0.6818,0.6818,5700000.0
2009-08-21 22:12:00,0.68205,0.68255,0.68205,0.68255,35300000.0
2009-08-21 22:13:00,0.6826,0.6826,0.6825,0.6825,9400000.0
2009-08-21 22:14:00,0.6823,0.6823,0.68225,0.68225,10900000.0
2009-08-21 22:15:00,0.68245,0.6825,0.68245,0.6825,7600000.0
2009-08-21 22:16:00,0.6826,0.68275,0.6826,0.68275,12300000.0
2009-08-21 22:17:00,0.6827,0.6827,0.6827,0.6827,10700000.0
2009-08-21 22:18:00,0.6827,0.6828,0.68265,0.6827,16000000.0
2009-08-21 22:19:00,0.6824,0.6824,0.6822,0.68235,9200000.0
2009-08-21 22:20:00,0.6823,0.6823,0.6822,0.6822,40400000.0
2009-08-21 22:21:00,0.68215,0.68225,0.68215,0.68225,47600000.0
2009-08-21 22:22:00,0.68225,0.68225,0.68215,0.6822,31000000.0
2009-08-21 22:23:00,0.6822,0.6822,0.6822,0.6822,18300000.0
2009-08-21 22:24:00,0.68215,0.68215,0.68202,0.68202,13000000.0
2009-08-21 22:25:00,0.682,0.68219,0.682,0.6821,23200000.0
2009-08-21 22:26:00,0.6821,0.68224,0.682,0.682,25600000.0
2009-08-21 22:27:00,0.6822,0.6822,0.6822,0.6822,4900000.0
2009-08-21 22:28:00,0.68214,0.68224,0.68208,0.68215,35100000.0
2009-08-21 22:29:00,0.68215,0.68224,0.68211,0.68217,48400000.0
2009-08-21 22:30:00,0.68221,0.68269,0.68221,0.68261,29100000.0
2009-08-21 22:31:00,0.68265,0.68267,0.68211,0.68211,31500000.0
2009-08-21 22:32:00,0.68206,0.68214,0.682,0.682,13600000.0
2009-08-21 22:33:00,0.6822,0.6822,0.6822,0.6822,17100000.0
2009-08-21 22:34:00,0.6822,0.6822,0.68175,0.68175,16200000.0
2009-08-21 22:35:00,0.68175,0.68175,0.68175,0.68175,3300000.0
2009-08-21 22:36:00,0.6822,0.6822,0.6822,0.6822,1000000.0
2009-08-21 22:37:00,0.68215,0.6822,0.68215,0.6822,8000000.0
2009-08-21 22:38:00,0.68184,0.68199,0.68174,0.68179,92800000.0
2009-08-21 22:39:00,0.6822,0.6822,0.6821,0.6821,11300000.0
2009-08-21 22:40:00,0.68205,0.68205,0.68205,0.68205,11500000.0
2009-08-21 22:41:00,0.68205,0.68205,0.68195,0.68205,17300000.0
2009-08-21 22:42:00,0.68187,0.68192,0.68168,0.68168,55300000.0
2009-08-21 22:43:00,0.6817,0.6818,0.68162,0.6818,21100000.0
2009-08-21 22:44:00,0.6819,0.68196,0.68178,0.68193,24200000.0
2009-08-21 22:45:00,0.68205,0.68205,0.6819,0.6819,36800000.0
2009-08-21 22:46:00,0.68182,0.68182,0.68175,0.68178,88000000.0
2009-08-21 22:47:00,0.68155,0.6817,0.68155,0.6817,10200000.0
2009-08-21 22:48:00,0.6817,0.68195,0.6816,0.6817,61600000.0
2009-08-21 22:49:00,0.6817,0.68195,0.68165,0.68195,18300000.0
2009-08-21 22:50:00,0.68148,0.68187,0.68148,0.68157,19300000.0
2009-08-21 22:51:00,0.68195,0.68195,0.68195,0.68195,6600000.0
2009-08-21 22:52:00,0.68132,0.68179,0.68132,0.68179,20300000.0
2009-08-21 22:53:00,0.68176,0.68187,0.68151,0.68181,17700000.0
2009-08-21 22:54:00,0.68205,0.6821,0.68205,0.6821,2000000.0
2009-08-21 22:55:00,0.682,0.682,0.682,0.682,19600000.0
2009-08-21 22:56:00,0.6822,0.6825,0.68185,0.68185,9700000.0
2009-08-21 22:57:00,0.682,0.682,0.682,0.682,11400000.0
2009-08-21 22:58:00,0.682,0.682,0.682,0.682,4800000.0
2009-08-21 22:59:00,0.682,0.682,0.682,0.682,2000000.0
2009-08-24 00:00:00,0.6854,0.68547,0.68533,0.68538,21100000.0
2009-08-24 00:01:00,0.68519,0.68537,0.68511,0.68522,21100000.0
2009-08-24 00:02:00,0.68532,0.68532,0.68519,0.68519,21100000.0
2009-08-24 00:03:00,0.68529,0.68529,0.68502,0.68502,21100000.0
2009-08-24 00:04:00,0.68505,0.68508,0.68502,0.68506,21100000.0
2009-08-24 00:05:00,0.68503,0.68504,0.68502,0.68503,21100000.0
2009-08-24 00:06:00,0.68504,0.68504,0.68494,0.68495,21100000.0
2009-08-24 00:07:00,0.68494,0.68494,0.68481,0.68491,21100000.0
2009-08-24 00:08:00,0.68492,0.68492,0.68485,0.68485,21100000.0
2009-08-24 00:09:00,0.68482,0.68482,0.6848,0.6848,21100000.0
2009-08-24 00:10:00,0.68478,0.68479,0.68478,0.68479,21100000.0
2009-08-24 00:11:00,0.68478,0.68489,0.68449,0.68472,21100000.0
2009-08-24 00:12:00,0.68471,0.68471,0.68468,0.68469,21100000.0
2009-08-24 00:13:00,0.6847,0.68486,0.6847,0.68486,21100000.0
2009-08-24 00:14:00,0.68489,0.68493,0.68489,0.68489,21100000.0
2009-08-24 00:15:00,0.68496,0.68499,0.68496,0.68499,21100000.0
2009-08-24 00:16:00,0.68498,0.68498,0.68498,0.68498,21100000.0
2009-08-24 00:17:00,0.68495,0.68495,0.68473,0.68473,21100000.0
2009-08-24 00:18:00,0.68466,0.68473,0.6845,0.68453,21100000.0
2009-08-24 00:19:00,0.68455,0.68455,0.6845,0.6845,21100000.0
2009-08-24 00:21:00,0.68452,0.68452,0.68452,0.68452,21100000.0
2009-08-24 00:22:00,0.68444,0.68448,0.68443,0.68445,21100000.0
2009-08-24 00:23:00,0.68443,0.68444,0.68437,0.68437,21100000.0
2009-08-24 00:24:00,0.68438,0.68439,0.68438,0.68438,21100000.0
2009-08-24 00:25:00,0.68441,0.68441,0.68441,0.68441,21100000.0
2009-08-24 00:26:00,0.68436,0.68438,0.68436,0.68436,21100000.0
2009-08-24 00:27:00,0.68437,0.6845,0.68434,0.6845,21100000.0
2009-08-24 00:28:00,0.68458,0.6847,0.68458,0.68459,21100000.0
2009-08-24 00:29:00,0.68458,0.68464,0.68458,0.68464,21100000.0
2009-08-24 00:30:00,0.68466,0.68467,0.68466,0.68467,21100000.0
2009-08-24 00:31:00,0.68484,0.68491,0.68475,0.68475,21100000.0
2009-08-24 00:33:00,0.68486,0.68486,0.68478,0.6848,21100000.0
2009-08-24 00:34:00,0.68479,0.68489,0.68479,0.68481,21100000.0
2009-08-24 00:35:00,0.68479,0.68492,0.68479,0.68487,21100000.0
2009-08-24 00:36:00,0.68497,0.685,0.6848,0.6848,21100000.0
2009-08-24 00:37:00,0.68479,0.68479,0.68479,0.68479,21100000.0
2009-08-24 00:39:00,0.68493,0.68493,0.68487,0.68487,21100000.0
2009-08-24 00:40:00,0.68492,0.68492,0.68487,0.68487,21100000.0
2009-08-24 00:41:00,0.68493,0.68493,0.6845,0.6845,21100000.0
2009-08-24 00:42:00,0.68449,0.68452,0.68448,0.68449,21100000.0
2009-08-24 00:43:00,0.68441,0.68478,0.68441,0.68478,21100000.0
2009-08-24 00:44:00,0.68455,0.68455,0.68442,0.68442,21100000.0
2009-08-24 00:45:00,0.68448,0.6845,0.6844,0.68441,21100000.0
2009-08-24 00:46:00,0.68449,0.68451,0.68439,0.68443,21100000.0
2009-08-24 00:47:00,0.68442,0.68443,0.68439,0.68442,21100000.0
2009-08-24 00:48:00,0.68441,0.68491,0.68438,0.68438,21100000.0
2009-08-24 00:49:00,0.68441,0.68466,0.68441,0.68442,21100000.0
2009-08-24 00:50:00,0.68439,0.68443,0.68435,0.68437,21100000.0
2009-08-24 00:51:00,0.68435,0.68459,0.68435,0.68448,21100000.0
2009-08-24 00:52:00,0.68447,0.68458,0.68435,0.68458,21100000.0
2009-08-24 00:53:00,0.68459,0.6846,0.68457,0.6846,21100000.0
2009-08-24 00:54:00,0.68458,0.68461,0.68437,0.68437,21100000.0
2009-08-24 00:55:00,0.68436,0.68437,0.68435,0.68435,21100000.0
2009-08-24 00:56:00,0.68445,0.68449,0.68444,0.68448,21100000.0
2009-08-24 00:57:00,0.68447,0.68449,0.68447,0.68449,21100000.0
2009-08-24 00:58:00,0.68445,0.68445,0.68442,0.68443,21100000.0
2009-08-24 00:59:00,0.68441,0.68441,0.68431,0.68431,21100000.0
2009-08-24 01:00:00,0.68432,0.68432,0.68411,0.68411,21100000.0
2009-08-24 01:01:00,0.68415,0.68419,0.68396,0.68401,21100000.0
2009-08-24 01:02:00,0.68405,0.68411,0.68405,0.68407,21100000.0
2009-08-24 01:03:00,0.68406,0.68406,0.68392,0.68399,21100000.0
2009-08-24 01:04:00,0.684,0.68403,0.68395,0.68395,21100000.0
2009-08-24 01:05:00,0.68394,0.68394,0.68392,0.68393,21100000.0
2009-08-24 01:06:00,0.68391,0.68397,0.68391,0.68393,21100000.0
2009-08-24 01:07:00,0.68395,0.68395,0.68355,0.68357,21100000.0
2009-08-24 01:08:00,0.68359,0.68376,0.68359,0.68371,21100000.0
2009-08-24 01:09:00,0.68365,0.6837,0.68362,0.6837,21100000.0
2009-08-24 01:10:00,0.68359,0.68359,0.68328,0.68359,21100000.0
2009-08-24 01:11:00,0.68361,0.68361,0.68361,0.68361,21100000.0
2009-08-24 01:12:00,0.68359,0.6836,0.6835,0.6835,21100000.0
2009-08-24 01:13:00,0.68351,0.68351,0.68339,0.68341,21100000.0
2009-08-24 01:14:00,0.6834,0.68345,0.68336,0.68336,21100000.0
2009-08-24 01:15:00,0.68335,0.68343,0.68335,0.68343,21100000.0
2009-08-24 01:16:00,0.68341,0.68341,0.68335,0.6834,21100000.0
2009-08-24 01:17:00,0.68341,0.68357,0.68338,0.68357,21100000.0
2009-08-24 01:18:00,0.68358,0.68358,0.68329,0.68345,21100000.0
2009-08-24 01:19:00,0.68348,0.68373,0.68348,0.68373,21100000.0
2009-08-24 01:20:00,0.68376,0.68395,0.68365,0.68391,21100000.0
2009-08-24 01:21:00,0.68392,0.68401,0.68388,0.68401,21100000.0
2009-08-24 01:22:00,0.684,0.68401,0.684,0.68401,21100000.0
2009-08-24 01:23:00,0.68399,0.684,0.68385,0.68387,21100000.0
2009-08-24 01:24:00,0.68386,0.68388,0.68386,0.68388,21100000.0
2009-08-24 01:25:00,0.68389,0.68389,0.68379,0.6838,21100000.0
2009-08-24 01:26:00,0.68381,0.68399,0.6838,0.68392,21100000.0
2009-08-24 01:27:00,0.68393,0.68394,0.6839,0.68393,21100000.0
2009-08-24 01:28:00,0.68394,0.68414,0.68387,0.68414,21100000.0
2009-08-24 01:29:00,0.68413,0.68413,0.68409,0.68409,21100000.0
2009-08-24 01:30:00,0.68408,0.68408,0.68405,0.68406,21100000.0
2009-08-24 01:31:00,0.68407,0.68407,0.68404,0.68405,21100000.0
2009-08-24 01:32:00,0.684,0.68413,0.684,0.68413,21100000.0
2009-08-24 01:33:00,0.68412,0.6843,0.68412,0.6843,21100000.0
2009-08-24 01:34:00,0.68429,0.68437,0.68429,0.68435,21100000.0
2009-08-24 01:35:00,0.68434,0.68434,0.68427,0.68427,21100000.0
2009-08-24 01:36:00,0.68426,0.68435,0.68425,0.68433,21100000.0
2009-08-24 01:37:00,0.68432,0.68433,0.68421,0.68421,21100000.0
2009-08-24 01:39:00,0.68412,0.68427,0.68372,0.68372,21100000.0
2009-08-24 01:40:00,0.68371,0.68395,0.68371,0.68392,21100000.0
2009-08-24 01:41:00,0.68398,0.68406,0.68395,0.68406,21100000.0
2009-08-24 01:42:00,0.68405,0.68426,0.68405,0.6842,21100000.0
2009-08-24 01:43:00,0.68421,0.68492,0.6842,0.68487,21100000.0
2009-08-24 01:44:00,0.68482,0.68482,0.6847,0.68471,21100000.0
2009-08-24 01:45:00,0.68472,0.68473,0.68411,0.68411,21100000.0
2009-08-24 01:46:00,0.68427,0.68442,0.68427,0.68441,21100000.0
2009-08-24 01:47:00,0.6844,0.6844,0.68432,0.6844,21100000.0
2009-08-24 01:48:00,0.68441,0.6845,0.6844,0.6845,21100000.0
2009-08-24 01:49:00,0.68449,0.68473,0.68449,0.68456,21100000.0
2009-08-24 01:50:00,0.68461,0.68489,0.68461,0.68487,21100000.0
2009-08-24 01:51:00,0.68489,0.68495,0.68483,0.68483,21100000.0
2009-08-24 01:52:00,0.6848,0.68494,0.6847,0.68489,21100000.0
2009-08-24 01:53:00,0.68488,0.68489,0.68481,0.68481,21100000.0
2009-08-24 01:54:00,0.6848,0.68482,0.68474,0.68477,21100000.0
2009-08-24 01:55:00,0.68478,0.6849,0.68478,0.68489,21100000.0
2009-08-24 01:56:00,0.6849,0.68493,0.68484,0.68484,21100000.0
2009-08-24 01:57:00,0.68481,0.68493,0.68481,0.68493,21100000.0
2009-08-24 01:58:00,0.68492,0.68493,0.68488,0.68493,21100000.0
2009-08-24 01:59:00,0.68491,0.68497,0.68485,0.68494,21100000.0
2009-08-24 02:00:00,0.68515,0.68515,0.685,0.685,21100000.0
2009-08-24 02:01:00,0.68505,0.68515,0.685,0.68505,68500000.0
2009-08-24 02:02:00,0.6851,0.68515,0.68495,0.6851,95400000.0
2009-08-24 02:03:00,0.6851,0.6851,0.6851,0.6851,2500000.0
2009-08-24 02:04:00,0.68482,0.68508,0.68473,0.68508,40800000.0
2009-08-24 02:05:00,0.6851,0.6851,0.6851,0.6851,26300000.0
2009-08-24 02:06:00,0.6851,0.6852,0.685,0.685,39300000.0
2009-08-24 02:07:00,0.685,0.685,0.6849,0.68495,57000000.0
2009-08-24 02:08:00,0.68495,0.685,0.68495,0.685,26200000.0
2009-08-24 02:09:00,0.685,0.685,0.685,0.685,4000000.0
2009-08-24 02:10:00,0.685,0.68515,0.68495,0.68495,56500000.0
2009-08-24 02:11:00,0.68495,0.68515,0.68495,0.68515,47700000.0
2009-08-24 02:12:00,0.68515,0.6853,0.685,0.6853,87600000.0
2009-08-24 02:13:00,0.68535,0.68565,0.68535,0.68555,87600000.0
2009-08-24 02:14:00,0.68545,0.68595,0.6853,0.6854,174100000.0
2009-08-24 02:15:00,0.6854,0.6854,0.68535,0.6854,15600000.0
2009-08-24 02:16:00,0.68535,0.6854,0.68535,0.6854,33500000.0
2009-08-24 02:17:00,0.6854,0.6854,0.6854,0.6854,1600000.0
2009-08-24 02:18:00,0.68535,0.68535,0.68535,0.68535,4000000.0
2009-08-24 02:19:00,0.6854,0.6854,0.6854,0.6854,1600000.0
2009-08-24 02:20:00,0.68545,0.68545,0.68545,0.68545,5000000.0
2009-08-24 02:21:00,0.6854,0.68555,0.6854,0.68555,6000000.0
2009-08-24 02:22:00,0.68545,0.68545,0.68545,0.68545,9100000.0
2009-08-24 02:23:00,0.6854,0.68545,0.6854,0.68545,4600000.0
2009-08-24 02:24:00,0.68545,0.68545,0.68545,0.68545,7000000.0
2009-08-24 02:25:00,0.6854,0.6854,0.6854,0.6854,1600000.0
2009-08-24 02:26:00,0.68545,0.68545,0.68545,0.68545,5000000.0
2009-08-24 02:27:00,0.68545,0.68545,0.68535,0.68535,7600000.0
2009-08-24 02:28:00,0.68514,0.68532,0.68505,0.68505,29200000.0
2009-08-24 02:29:00,0.6854,0.6854,0.6848,0.6849,54900000.0
2009-08-24 02:30:00,0.6849,0.68495,0.6849,0.68495,15600000.0
2009-08-24 02:31:00,0.68495,0.68495,0.68495,0.68495,14400000.0
2009-08-24 02:32:00,0.68495,0.68495,0.68495,0.68495,21600000.0
2009-08-24 02:33:00,0.68495,0.68495,0.6849,0.6849,19000000.0
2009-08-24 02:34:00,0.6849,0.6851,0.6849,0.6851,28600000.0
2009-08-24 02:35:00,0.68505,0.6852,0.68495,0.6852,23300000.0
2009-08-24 02:36:00,0.68525,0.68585,0.68525,0.68575,142700000.0
2009-08-24 02:37:00,0.68575,0.68595,0.6857,0.68595,131800000.0
2009-08-24 02:38:00,0.68595,0.68645,0.68595,0.68645,39900000.0
2009-08-24 02:39:00,0.68645,0.68675,0.68625,0.68625,97500000.0
2009-08-24 02:40:00,0.68625,0.68625,0.686,0.686,15600000.0
2009-08-24 02:41:00,0.686,0.6862,0.6859,0.6859,77400000.0
2009-08-24 02:42:00,0.6858,0.6858,0.6856,0.6856,76300000.0
2009-08-24 02:43:00,0.6856,0.68615,0.6856,0.68615,41400000.0
2009-08-24 02:44:00,0.6862,0.6863,0.68615,0.6862,50400000.0
2009-08-24 02:45:00,0.68625,0.6863,0.6862,0.6862,8200000.0
2009-08-24 02:46:00,0.6862,0.68635,0.6861,0.6861,36700000.0
2009-08-24 02:47:00,0.6861,0.6866,0.68585,0.68605,123600000.0
2009-08-24 02:48:00,0.68605,0.68615,0.6858,0.68605,109700000.0
2009-08-24 02:49:00,0.68605,0.6866,0.68605,0.68655,115100000.0
2009-08-24 02:50:00,0.68655,0.68655,0.68625,0.6863,113200000.0
2009-08-24 02:51:00,0.6863,0.68635,0.68625,0.6863,67800000.0
2009-08-24 02:52:00,0.6863,0.6863,0.68585,0.68595,151000000.0
2009-08-24 02:53:00,0.6859,0.6859,0.6855,0.68565,92200000.0
2009-08-24 02:54:00,0.68565,0.68595,0.68565,0.6857,44100000.0
2009-08-24 02:55:00,0.6857,0.68605,0.6857,0.68605,64000000.0
2009-08-24 02:56:00,0.68615,0.6863,0.68605,0.6863,50700000.0
2009-08-24 02:57:00,0.6863,0.68635,0.68605,0.68605,54400000.0
2009-08-24 02:58:00,0.6861,0.6863,0.68605,0.68625,56000000.0
2009-08-24 02:59:00,0.68605,0.68605,0.68605,0.68605,6400000.0
2009-08-24 03:00:00,0.68605,0.68605,0.68605,0.68605,28000000.0
2009-08-24 03:01:00,0.6861,0.68635,0.6861,0.6863,41900000.0
2009-08-24 03:02:00,0.6863,0.6863,0.68625,0.68625,4000000.0
2009-08-24 03:03:00,0.68625,0.68625,0.6861,0.68625,9300000.0
2009-08-24 03:04:00,0.6863,0.6863,0.68615,0.68625,17000000.0
2009-08-24 03:05:00,0.68625,0.68635,0.6862,0.68625,24000000.0
2009-08-24 03:06:00,0.68625,0.6863,0.68615,0.68615,24100000.0
2009-08-24 03:07:00,0.68615,0.68635,0.68615,0.68635,10000000.0
2009-08-24 03:08:00,0.6864,0.68645,0.686,0.68645,38500000.0
2009-08-24 03:09:00,0.6863,0.68645,0.6863,0.68645,12500000.0
2009-08-24 03:10:00,0.6864,0.6864,0.6864,0.6864,5200000.0
2009-08-24 03:11:00,0.6864,0.68645,0.6862,0.68625,38400000.0
2009-08-24 03:12:00,0.68625,0.68635,0.68625,0.68635,33400000.0
2009-08-24 03:13:00,0.6864,0.68665,0.6863,0.68645,34700000.0
2009-08-24 03:14:00,0.6863,0.687,0.6863,0.68685,118600000.0
2009-08-24 03:15:00,0.68675,0.68675,0.6864,0.6864,44600000.0
2009-08-24 03:16:00,0.6864,0.68645,0.68635,0.6864,36900000.0
2009-08-24 03:17:00,0.6864,0.68655,0.6864,0.6864,27500000.0
2009-08-24 03:18:00,0.6864,0.68665,0.6863,0.6863,14000000.0
2009-08-24 03:19:00,0.6863,0.6866,0.6862,0.6866,18200000.0
2009-08-24 03:20:00,0.68665,0.6868,0.68655,0.68675,60400000.0
2009-08-24 03:21:00,0.68685,0.68705,0.68685,0.68705,9000000.0
2009-08-24 03:22:00,0.6869,0.6869,0.68685,0.68685,8000000.0
2009-08-24 03:23:00,0.6867,0.68685,0.6867,0.68685,5400000.0
2009-08-24 03:24:00,0.68675,0.68675,0.68675,0.68675,2400000.0
2009-08-24 03:25:00,0.6866,0.68666,0.68642,0.68662,120700000.0
2009-08-24 03:26:00,0.6868,0.68705,0.6868,0.687,15400000.0
2009-08-24 03:27:00,0.68695,0.68695,0.68685,0.68695,8000000.0
2009-08-24 03:28:00,0.68685,0.68695,0.6868,0.6869,11000000.0
2009-08-24 03:29:00,0.6869,0.687,0.6869,0.687,6000000.0
2009-08-24 03:30:00,0.687,0.68705,0.6869,0.68705,18100000.0
2009-08-24 03:31:00,0.68705,0.68745,0.687,0.6871,45100000.0
2009-08-24 03:32:00,0.68695,0.687,0.6868,0.68695,36600000.0
2009-08-24 03:33:00,0.68695,0.68695,0.68685,0.68695,18300000.0
2009-08-24 03:34:00,0.68695,0.68695,0.68655,0.6867,42100000.0
2009-08-24 03:35:00,0.68665,0.68665,0.68645,0.68645,24200000.0
2009-08-24 03:36:00,0.6864,0.6864,0.68575,0.6858,86500000.0
2009-08-24 03:37:00,0.6858,0.6858,0.68575,0.6858,20000000.0
2009-08-24 03:38:00,0.6858,0.6858,0.6857,0.68575,41700000.0
2009-08-24 03:39:00,0.68595,0.68595,0.68575,0.68575,38600000.0
2009-08-24 03:40:00,0.68575,0.6859,0.6856,0.6858,85000000.0
2009-08-24 03:41:00,0.6858,0.6862,0.6858,0.6861,79100000.0
2009-08-24 03:42:00,0.6861,0.6861,0.6858,0.6858,35800000.0
2009-08-24 03:43:00,0.68585,0.686,0.68575,0.686,75400000.0
2009-08-24 03:44:00,0.68595,0.686,0.68595,0.686,49800000.0
2009-08-24 03:45:00,0.68595,0.68595,0.68585,0.68585,38000000.0
2009-08-24 03:46:00,0.68585,0.68585,0.68575,0.68575,99500000.0
2009-08-24 03:47:00,0.6858,0.6859,0.68575,0.6859,12100000.0
2009-08-24 03:48:00,0.6859,0.68615,0.68575,0.686,34900000.0
2009-08-24 03:49:00,0.68595,0.686,0.6859,0.6859,20900000.0
2009-08-24 03:50:00,0.6859,0.686,0.6859,0.686,16000000.0
2009-08-24 03:51:00,0.6861,0.68625,0.68605,0.68615,57200000.0
2009-08-24 03:52:00,0.68615,0.6862,0.68575,0.6858,56600000.0
2009-08-24 03:53:00,0.6858,0.6858,0.6855,0.68575,71100000.0
2009-08-24 03:54:00,0.68575,0.6858,0.68575,0.6858,12500000.0
2009-08-24 03:55:00,0.6858,0.6858,0.6858,0.6858,5200000.0
2009-08-24 03:56:00,0.6858,0.686,0.6858,0.686,33000000.0
2009-08-24 03:57:00,0.68595,0.68595,0.68595,0.68595,3200000.0
2009-08-24 03:58:00,0.68595,0.68595,0.68595,0.68595,1600000.0
2009-08-24 03:59:00,0.68575,0.68575,0.6856,0.68571,30600000.0
2009-08-24 04:00:00,0.68585,0.6859,0.68585,0.6859,6500000.0
2009-08-24 04:01:00,0.68585,0.686,0.68585,0.686,5600000.0
2009-08-24 04:02:00,0.68585,0.68585,0.68555,0.68555,25400000.0
2009-08-24 04:03:00,0.6856,0.6856,0.6855,0.6855,28400000.0
2009-08-24 04:04:00,0.68545,0.68545,0.68535,0.68535,46400000.0
2009-08-24 04:05:00,0.68535,0.68535,0.68455,0.6851,262000000.0
2009-08-24 04:06:00,0.6851,0.68525,0.6851,0.68515,40400000.0
2009-08-24 04:07:00,0.68515,0.68535,0.68515,0.68525,61500000.0
2009-08-24 04:08:00,0.6852,0.68525,0.6852,0.68525,29600000.0
2009-08-24 04:09:00,0.68525,0.68525,0.6852,0.6852,31200000.0
2009-08-24 04:10:00,0.68535,0.68555,0.68535,0.68555,43900000.0
2009-08-24 04:11:00,0.68555,0.68565,0.68545,0.6855,102500000.0
2009-08-24 04:12:00,0.6855,0.6855,0.68545,0.68545,47900000.0
2009-08-24 04:13:00,0.6855,0.6858,0.6855,0.6856,41400000.0
2009-08-24 04:14:00,0.6856,0.6856,0.68555,0.68555,70200000.0
2009-08-24 04:15:00,0.6857,0.68575,0.6856,0.68565,58300000.0
2009-08-24 04:16:00,0.68565,0.68575,0.6856,0.68575,18200000.0
2009-08-24 04:17:00,0.68575,0.68585,0.68575,0.68575,27700000.0
2009-08-24 04:18:00,0.68575,0.68575,0.68575,0.68575,2400000.0
2009-08-24 04:19:00,0.6858,0.68585,0.6858,0.6858,4000000.0
2009-08-24 04:20:00,0.68575,0.68575,0.68575,0.68575,27400000.0
2009-08-24 04:21:00,0.68575,0.68575,0.68575,0.68575,4900000.0
2009-08-24 04:22:00,0.68575,0.68585,0.68575,0.68585,4900000.0
2009-08-24 04:23:00,0.68585,0.68605,0.68565,0.68585,67700000.0
2009-08-24 04:24:00,0.6858,0.6858,0.6858,0.6858,22800000.0
2009-08-24 04:25:00,0.6858,0.6858,0.6858,0.6858,7200000.0
2009-08-24 04:26:00,0.6858,0.6859,0.6858,0.68585,32900000.0
2009-08-24 04:27:00,0.6858,0.6858,0.68575,0.68575,50200000.0
2009-08-24 04:28:00,0.68575,0.68575,0.6855,0.6855,169000000.0
2009-08-24 04:29:00,0.68555,0.68555,0.6855,0.68555,38400000.0
2009-08-24 04:30:00,0.68555,0.6859,0.6855,0.6856,85000000.0
2009-08-24 04:31:00,0.6856,0.68565,0.6856,0.68565,36600000.0
2009-08-24 04:32:00,0.68565,0.68565,0.6856,0.6856,4600000.0
2009-08-24 04:33:00,0.6856,0.6856,0.6856,0.6856,10800000.0
2009-08-24 04:34:00,0.68565,0.6858,0.68565,0.6857,23000000.0
2009-08-24 04:35:00,0.68575,0.6858,0.68575,0.68575,20100000.0
2009-08-24 04:36:00,0.6857,0.6857,0.6856,0.6856,10400000.0
2009-08-24 04:37:00,0.6856,0.6856,0.68555,0.68555,11000000.0
2009-08-24 04:38:00,0.68555,0.68555,0.68555,0.68555,20000000.0
2009-08-24 04:39:00,0.68555,0.68555,0.68555,0.68555,66000000.0
2009-08-24 04:40:00,0.68545,0.68545,0.68505,0.68535,41000000.0
2009-08-24 04:41:00,0.68525,0.68535,0.68525,0.68535,10400000.0
2009-08-24 04:42:00,0.68535,0.6854,0.6852,0.6852,17000000.0
2009-08-24 04:43:00,0.68515,0.6852,0.6851,0.6852,17800000.0
2009-08-24 04:44:00,0.6852,0.6852,0.6851,0.6851,6800000.0
2009-08-24 04:45:00,0.6851,0.6851,0.6851,0.6851,28800000.0
2009-08-24 04:46:00,0.6852,0.68525,0.6852,0.68525,10000000.0
2009-08-24 04:47:00,0.6852,0.6852,0.6852,0.6852,3000000.0
2009-08-24 04:48:00,0.6852,0.6852,0.6851,0.6851,15000000.0
2009-08-24 04:49:00,0.6851,0.6851,0.6851,0.6851,38400000.0
2009-08-24 04:50:00,0.6851,0.6852,0.6851,0.6852,31200000.0
2009-08-24 04:51:00,0.6852,0.68535,0.6852,0.6853,18600000.0
2009-08-24 04:52:00,0.6853,0.6855,0.6853,0.6855,60000000.0
2009-08-24 04:53:00,0.6855,0.68565,0.6855,0.68565,21100000.0
2009-08-24 04:54:00,0.68555,0.68565,0.68555,0.6856,16000000.0
2009-08-24 04:55:00,0.6856,0.6856,0.68555,0.68555,8800000.0
2009-08-24 04:56:00,0.68555,0.68555,0.68555,0.68555,24000000.0
2009-08-24 04:57:00,0.68555,0.68575,0.68555,0.6856,34200000.0
2009-08-24 04:58:00,0.6856,0.6856,0.6853,0.6853,24000000.0
2009-08-24 04:59:00,0.6853,0.6855,0.6851,0.68525,124400000.0
2009-08-24 05:00:00,0.68525,0.68525,0.68505,0.68505,41700000.0
2009-08-24 05:01:00,0.68505,0.6851,0.68505,0.6851,18000000.0
2009-08-24 05:02:00,0.6851,0.6851,0.68505,0.6851,16400000.0
2009-08-24 05:03:00,0.68515,0.68515,0.68515,0.68515,19300000.0
2009-08-24 05:04:00,0.68515,0.68515,0.68515,0.68515,24200000.0
2009-08-24 05:05:00,0.6852,0.68525,0.6852,0.68525,12300000.0
2009-08-24 05:06:00,0.68515,0.68515,0.68505,0.6851,21600000.0
2009-08-24 05:07:00,0.6851,0.6851,0.68495,0.68505,82600000.0
2009-08-24 05:08:00,0.68505,0.68515,0.68505,0.68515,16900000.0
2009-08-24 05:09:00,0.68515,0.68515,0.685,0.6851,20100000.0
2009-08-24 05:10:00,0.6851,0.68515,0.6851,0.68515,3700000.0
2009-08-24 05:11:00,0.6851,0.68535,0.6851,0.68535,32000000.0
2009-08-24 05:12:00,0.68535,0.68545,0.68535,0.68545,8100000.0
2009-08-24 05:13:00,0.68536,0.68536,0.6853,0.6853,11200000.0
2009-08-24 05:14:00,0.68535,0.68545,0.68535,0.6854,11100000.0
2009-08-24 05:15:00,0.68535,0.6854,0.68535,0.6854,14200000.0
2009-08-24 05:16:00,0.68535,0.68545,0.68535,0.68545,11000000.0
2009-08-24 05:17:00,0.6854,0.6854,0.6854,0.6854,2400000.0
2009-08-24 05:18:00,0.68535,0.68545,0.68535,0.68545,14800000.0
2009-08-24 05:19:00,0.68545,0.68545,0.6854,0.6854,2000000.0
2009-08-24 05:20:00,0.68535,0.68535,0.6853,0.6853,5000000.0
2009-08-24 05:21:00,0.6853,0.6853,0.6852,0.6852,10900000.0
2009-08-24 05:22:00,0.6851,0.6851,0.68505,0.6851,11200000.0
2009-08-24 05:23:00,0.6851,0.6851,0.6851,0.6851,7600000.0
2009-08-24 05:24:00,0.68498,0.685,0.68482,0.68482,33200000.0
2009-08-24 05:25:00,0.68489,0.68505,0.68475,0.68487,24600000.0
2009-08-24 05:26:00,0.68515,0.68515,0.68515,0.68515,1000000.0
2009-08-24 05:27:00,0.68505,0.6854,0.68505,0.6854,19800000.0
2009-08-24 05:28:00,0.6854,0.6856,0.6854,0.6856,39500000.0
2009-08-24 05:29:00,0.68555,0.68555,0.68555,0.68555,7600000.0
2009-08-24 05:30:00,0.6856,0.68585,0.6856,0.6858,27400000.0
2009-08-24 05:31:00,0.6858,0.6859,0.68575,0.6858,51700000.0
2009-08-24 05:32:00,0.68585,0.6859,0.68585,0.6859,80600000.0
2009-08-24 05:33:00,0.68585,0.68585,0.68585,0.68585,72000000.0
2009-08-24 05:34:00,0.68585,0.68585,0.68585,0.68585,97200000.0
2009-08-24 05:35:00,0.686,0.68615,0.68535,0.6859,89600000.0
2009-08-24 05:36:00,0.6858,0.68585,0.6858,0.68585,14600000.0
2009-08-24 05:37:00,0.68585,0.68585,0.68565,0.68565,6200000.0
2009-08-24 05:38:00,0.6856,0.6856,0.6856,0.6856,3000000.0
2009-08-24 05:39:00,0.68555,0.68555,0.68555,0.68555,2400000.0
2009-08-24 05:40:00,0.68522,0.6854,0.68522,0.68533,10200000.0
2009-08-24 05:41:00,0.68529,0.68534,0.68527,0.68527,8800000.0
2009-08-24 05:42:00,0.68528,0.6853,0.68525,0.68528,14800000.0
2009-08-24 05:43:00,0.68555,0.68555,0.68555,0.68555,2400000.0
2009-08-24 05:44:00,0.68555,0.6856,0.68555,0.6856,13500000.0
2009-08-24 05:45:00,0.6856,0.68575,0.6856,0.6856,28300000.0
2009-08-24 05:46:00,0.68555,0.68555,0.68525,0.68535,89300000.0
2009-08-24 05:47:00,0.68525,0.68525,0.68525,0.68525,8400000.0
2009-08-24 05:48:00,0.68525,0.68535,0.68525,0.68535,36600000.0
2009-08-24 05:49:00,0.68535,0.68555,0.68535,0.68535,160599999.0
2009-08-24 05:50:00,0.68535,0.68535,0.68535,0.68535,3600000.0
2009-08-24 05:51:00,0.68535,0.68565,0.68525,0.68565,76100000.0
2009-08-24 05:52:00,0.68555,0.68555,0.68555,0.68555,4800000.0
2009-08-24 05:53:00,0.68565,0.68565,0.6853,0.6854,33000000.0
2009-08-24 05:54:00,0.68535,0.68535,0.68535,0.68535,2400000.0
2009-08-24 05:55:00,0.68535,0.6854,0.68525,0.6854,44200000.0
2009-08-24 05:56:00,0.6854,0.6856,0.68535,0.6856,23800000.0
2009-08-24 05:57:00,0.6855,0.6855,0.6855,0.6855,9300000.0
2009-08-24 05:58:00,0.68555,0.6856,0.6855,0.6855,17200000.0
2009-08-24 05:59:00,0.68545,0.68545,0.68545,0.68545,2400000.0
2009-08-24 06:00:00,0.68535,0.68535,0.685,0.68525,33200000.0
2009-08-24 06:01:00,0.68515,0.6852,0.68515,0.68515,27200000.0
2009-08-24 06:02:00,0.68515,0.68515,0.68515,0.68515,5000000.0
2009-08-24 06:03:00,0.68505,0.68505,0.68505,0.68505,18000000.0
2009-08-24 06:04:00,0.6851,0.6851,0.6851,0.6851,2000000.0
2009-08-24 06:05:00,0.6851,0.6851,0.685,0.685,9400000.0
2009-08-24 06:06:00,0.68505,0.68505,0.68505,0.68505,4800000.0
2009-08-24 06:07:00,0.68488,0.68507,0.68471,0.68477,26800000.0
2009-08-24 06:08:00,0.685,0.6851,0.685,0.68505,10600000.0
2009-08-24 06:09:00,0.685,0.685,0.68485,0.6849,18400000.0
2009-08-24 06:10:00,0.6849,0.6849,0.68485,0.68485,16000000.0
2009-08-24 06:11:00,0.68442,0.68467,0.68438,0.68467,33400000.0
2009-08-24 06:12:00,0.68485,0.68485,0.68485,0.68485,6400000.0
2009-08-24 06:13:00,0.6848,0.685,0.6848,0.685,12800000.0
2009-08-24 06:14:00,0.68495,0.68495,0.68495,0.68495,2400000.0
2009-08-24 06:15:00,0.68495,0.68495,0.68495,0.68495,3400000.0
2009-08-24 06:16:00,0.68464,0.68466,0.68464,0.68466,3200000.0
2009-08-24 06:17:00,0.68495,0.68495,0.6849,0.6849,5000000.0
2009-08-24 06:18:00,0.6849,0.685,0.6849,0.685,10300000.0
2009-08-24 06:19:00,0.685,0.685,0.68495,0.68495,5800000.0
2009-08-24 06:20:00,0.685,0.6851,0.685,0.68505,26700000.0
2009-08-24 06:21:00,0.68505,0.68505,0.685,0.685,5200000.0
2009-08-24 06:22:00,0.68495,0.68495,0.68495,0.68495,4800000.0
2009-08-24 06:23:00,0.685,0.68525,0.685,0.68505,29200000.0
2009-08-24 06:24:00,0.68505,0.68505,0.68505,0.68505,3700000.0
2009-08-24 06:25:00,0.68505,0.68505,0.68505,0.68505,14400000.0
2009-08-24 06:26:00,0.68505,0.68505,0.68505,0.68505,8400000.0
2009-08-24 06:27:00,0.68505,0.68505,0.6849,0.68495,54500000.0
2009-08-24 06:28:00,0.68495,0.6852,0.68495,0.68515,28000000.0
2009-08-24 06:29:00,0.68515,0.68515,0.68505,0.68515,27600000.0
2009-08-24 06:30:00,0.68515,0.6853,0.68515,0.6853,6400000.0
2009-08-24 06:31:00,0.6853,0.6853,0.6851,0.6852,29200000.0
2009-08-24 06:32:00,0.6852,0.6853,0.6852,0.68525,9100000.0
2009-08-24 06:33:00,0.68525,0.68535,0.68525,0.68535,8000000.0
2009-08-24 06:34:00,0.6853,0.6853,0.6853,0.6853,2400000.0
2009-08-24 06:35:00,0.6853,0.6853,0.68505,0.68505,11300000.0
2009-08-24 06:36:00,0.6851,0.68515,0.6848,0.6849,83300000.0
2009-08-24 06:37:00,0.6849,0.685,0.6849,0.685,32000000.0
2009-08-24 06:38:00,0.68463,0.68496,0.6846,0.68482,18100000.0
2009-08-24 06:39:00,0.685,0.685,0.6849,0.68495,11400000.0
2009-08-24 06:40:00,0.68495,0.685,0.6849,0.6849,13700000.0
2009-08-24 06:41:00,0.68478,0.68486,0.68478,0.68486,17400000.0
2009-08-24 06:42:00,0.68464,0.68478,0.68464,0.68466,14650000.0
2009-08-24 06:43:00,0.68495,0.68505,0.68495,0.68505,30600000.0
2009-08-24 06:44:00,0.685,0.685,0.685,0.685,2800000.0
2009-08-24 06:45:00,0.685,0.68505,0.685,0.68505,8900000.0
2009-08-24 06:46:00,0.685,0.685,0.685,0.685,6500000.0
2009-08-24 06:47:00,0.68495,0.685,0.68495,0.685,7500000.0
2009-08-24 06:48:00,0.685,0.685,0.68495,0.68495,3400000.0
2009-08-24 06:49:00,0.68495,0.68495,0.68495,0.68495,2400000.0
2009-08-24 06:50:00,0.68478,0.68484,0.68466,0.68484,27200000.0
2009-08-24 06:51:00,0.685,0.68505,0.685,0.68505,4000000.0
2009-08-24 06:52:00,0.685,0.685,0.6845,0.6847,32500000.0
2009-08-24 06:53:00,0.6847,0.6848,0.6846,0.6848,25300000.0
2009-08-24 06:54:00,0.6848,0.68485,0.6848,0.68485,4000000.0
2009-08-24 06:55:00,0.6848,0.6848,0.6848,0.6848,10400000.0
2009-08-24 06:56:00,0.6848,0.6848,0.6847,0.6847,15400000.0
2009-08-24 06:57:00,0.6847,0.6847,0.68435,0.6846,29500000.0
2009-08-24 06:58:00,0.68465,0.68465,0.6846,0.68465,15100000.0
2009-08-24 06:59:00,0.68465,0.6847,0.68465,0.6847,10300000.0
2009-08-24 07:00:00,0.6847,0.6849,0.6847,0.68475,29400000.0
2009-08-24 07:01:00,0.68475,0.6849,0.68475,0.6849,21300000.0
2009-08-24 07:02:00,0.68485,0.68485,0.68465,0.68465,16000000.0
2009-08-24 07:03:00,0.68465,0.68475,0.68465,0.68475,23700000.0
2009-08-24 07:04:00,0.6847,0.6847,0.68465,0.68465,15200000.0
2009-08-24 07:05:00,0.6846,0.6846,0.6846,0.6846,10400000.0
2009-08-24 07:06:00,0.6846,0.6846,0.6846,0.6846,47100000.0
2009-08-24 07:07:00,0.68455,0.68455,0.6843,0.6844,78600000.0
2009-08-24 07:08:00,0.68445,0.68465,0.68445,0.68465,38500000.0
2009-08-24 07:09:00,0.68465,0.68465,0.68445,0.6845,38900000.0
2009-08-24 07:10:00,0.68422,0.68437,0.68405,0.68421,209090000.0
2009-08-24 07:11:00,0.68455,0.68455,0.68455,0.68455,7200000.0
2009-08-24 07:12:00,0.68429,0.68438,0.68394,0.68424,115400000.0
2009-08-24 07:13:00,0.68455,0.68455,0.6845,0.6845,21600000.0
2009-08-24 07:14:00,0.6846,0.68485,0.68445,0.6845,59500000.0
2009-08-24 07:15:00,0.6845,0.6846,0.68445,0.68445,53700000.0
2009-08-24 07:16:00,0.6846,0.6847,0.68435,0.68445,43600000.0
2009-08-24 07:17:00,0.68465,0.6849,0.68465,0.68485,37800000.0
2009-08-24 07:18:00,0.6849,0.6849,0.68445,0.6847,185600000.0
2009-08-24 07:19:00,0.68465,0.68465,0.68465,0.68465,4800000.0
2009-08-24 07:20:00,0.68465,0.68465,0.68445,0.68445,37900000.0
2009-08-24 07:21:00,0.68445,0.6846,0.6844,0.6846,34900000.0
2009-08-24 07:22:00,0.6846,0.6846,0.68455,0.6846,22000000.0
2009-08-24 07:23:00,0.6846,0.6846,0.6846,0.6846,10000000.0
2009-08-24 07:24:00,0.68455,0.68455,0.68455,0.68455,6000000.0
2009-08-24 07:25:00,0.68455,0.68455,0.68455,0.68455,6000000.0
2009-08-24 07:26:00,0.6847,0.6847,0.6847,0.6847,1000000.0
2009-08-24 07:27:00,0.68431,0.68439,0.68425,0.68432,13700000.0
2009-08-24 07:28:00,0.6847,0.6847,0.6847,0.6847,10000000.0
2009-08-24 07:29:00,0.6847,0.6847,0.6847,0.6847,22000000.0
2009-08-24 07:30:00,0.6847,0.6847,0.68415,0.68415,82400000.0
2009-08-24 07:31:00,0.68415,0.68455,0.68415,0.6845,28300000.0
2009-08-24 07:32:00,0.68445,0.6845,0.6842,0.6843,51600000.0
2009-08-24 07:33:00,0.68425,0.6843,0.68395,0.6843,98500000.0
2009-08-24 07:34:00,0.6843,0.68445,0.6843,0.6844,57200000.0
2009-08-24 07:35:00,0.68455,0.6847,0.6845,0.6845,17300000.0
2009-08-24 07:36:00,0.6845,0.6849,0.6845,0.6846,41900000.0
2009-08-24 07:37:00,0.6846,0.68465,0.6846,0.68465,7200000.0
2009-08-24 07:38:00,0.68465,0.68465,0.6846,0.68465,18000000.0
2009-08-24 07:39:00,0.68465,0.6847,0.6845,0.6847,82700000.0
2009-08-24 07:40:00,0.6847,0.6847,0.6845,0.6847,37800000.0
2009-08-24 07:41:00,0.68465,0.68485,0.6846,0.68485,55100000.0
2009-08-24 07:42:00,0.68475,0.68475,0.68475,0.68475,9600000.0
2009-08-24 07:43:00,0.68439,0.68455,0.68431,0.68431,30600000.0
2009-08-24 07:44:00,0.68475,0.68535,0.68475,0.68525,84300000.0
2009-08-24 07:45:00,0.68525,0.68535,0.68495,0.68535,100600000.0
2009-08-24 07:46:00,0.68525,0.68525,0.68525,0.68525,4800000.0
2009-08-24 07:47:00,0.68525,0.68565,0.68525,0.6856,74700000.0
2009-08-24 07:48:00,0.6856,0.6856,0.68555,0.68555,19700000.0
2009-08-24 07:49:00,0.68555,0.68565,0.68555,0.68555,56700000.0
2009-08-24 07:50:00,0.6855,0.6855,0.6855,0.6855,4000000.0
2009-08-24 07:51:00,0.6855,0.6855,0.68495,0.6851,24800000.0
2009-08-24 07:52:00,0.6851,0.6853,0.6851,0.6853,37400000.0
2009-08-24 07:53:00,0.6854,0.6855,0.6853,0.6853,33000000.0
2009-08-24 07:54:00,0.6854,0.6854,0.68515,0.6853,43900000.0
2009-08-24 07:55:00,0.6853,0.6853,0.685,0.6852,34200000.0
2009-08-24 07:56:00,0.6851,0.68525,0.685,0.6851,39000000.0
2009-08-24 07:57:00,0.6851,0.6851,0.6847,0.68495,33100000.0
2009-08-24 07:58:00,0.68495,0.68495,0.68455,0.6846,22800000.0
2009-08-24 07:59:00,0.6846,0.68545,0.68455,0.68545,109800000.0
2009-08-24 08:00:00,0.68545,0.68565,0.68495,0.6853,89400000.0
2009-08-24 08:01:00,0.6853,0.6853,0.6847,0.68485,93300000.0
2009-08-24 08:02:00,0.6849,0.6849,0.6848,0.6848,7000000.0
2009-08-24 08:03:00,0.6847,0.68475,0.6847,0.68475,63900000.0
2009-08-24 08:04:00,0.6847,0.6847,0.68465,0.6847,20200000.0
2009-08-24 08:05:00,0.6848,0.68485,0.6848,0.68485,3000000.0
2009-08-24 08:06:00,0.6848,0.6848,0.68455,0.68455,59300000.0
2009-08-24 08:07:00,0.68455,0.68455,0.68405,0.6841,28900000.0
2009-08-24 08:08:00,0.6841,0.68415,0.68395,0.68415,54700000.0
2009-08-24 08:09:00,0.68415,0.6842,0.6841,0.6842,23800000.0
2009-08-24 08:10:00,0.6842,0.68425,0.6839,0.6839,51100000.0
2009-08-24 08:11:00,0.68385,0.68395,0.68385,0.68395,16800000.0
2009-08-24 08:12:00,0.6839,0.684,0.68375,0.68385,39200000.0
2009-08-24 08:13:00,0.68385,0.68425,0.68385,0.68405,54300000.0
2009-08-24 08:14:00,0.68405,0.68405,0.6839,0.6839,52400000.0
2009-08-24 08:15:00,0.6839,0.6839,0.68375,0.68375,70700000.0
2009-08-24 08:16:00,0.6838,0.6838,0.68375,0.6838,42500000.0
2009-08-24 08:17:00,0.68375,0.6838,0.68375,0.6838,62500000.0
2009-08-24 08:18:00,0.68375,0.6845,0.68375,0.68415,117600000.0
2009-08-24 08:19:00,0.6842,0.6842,0.68415,0.6842,11200000.0
2009-08-24 08:20:00,0.68415,0.6842,0.68405,0.68405,50700000.0
2009-08-24 08:21:00,0.6841,0.68415,0.6841,0.6841,10000000.0
2009-08-24 08:22:00,0.6841,0.68435,0.6841,0.6843,23000000.0
2009-08-24 08:23:00,0.68435,0.68435,0.68435,0.68435,3200000.0
2009-08-24 08:24:00,0.68435,0.68445,0.6843,0.68445,17600000.0
2009-08-24 08:25:00,0.68435,0.68445,0.6842,0.6842,79000000.0
2009-08-24 08:26:00,0.6842,0.68425,0.6841,0.68425,55800000.0
2009-08-24 08:27:00,0.68425,0.68425,0.68425,0.68425,1600000.0
2009-08-24 08:28:00,0.68425,0.6846,0.6841,0.68455,83500000.0
2009-08-24 08:29:00,0.68435,0.68455,0.68435,0.6845,36400000.0
2009-08-24 08:30:00,0.6844,0.6845,0.68415,0.68445,49600000.0
2009-08-24 08:31:00,0.6844,0.6844,0.6841,0.6841,56500000.0
2009-08-24 08:32:00,0.68415,0.6845,0.68415,0.68445,12300000.0
2009-08-24 08:33:00,0.6845,0.68465,0.6845,0.6845,11900000.0
2009-08-24 08:34:00,0.68465,0.68465,0.68445,0.68445,4900000.0
2009-08-24 08:35:00,0.6844,0.6844,0.6841,0.6841,21200000.0
2009-08-24 08:36:00,0.68415,0.6844,0.68415,0.6844,33800000.0
2009-08-24 08:37:00,0.6844,0.6844,0.6843,0.68435,16800000.0
2009-08-24 08:38:00,0.6844,0.6844,0.6844,0.6844,3200000.0
2009-08-24 08:39:00,0.68407,0.68413,0.68372,0.68393,87000000.0
2009-08-24 08:40:00,0.68405,0.68428,0.68386,0.68405,64100000.0
2009-08-24 08:41:00,0.68435,0.68435,0.6841,0.6842,63400000.0
2009-08-24 08:42:00,0.68425,0.6844,0.6841,0.6844,14600000.0
2009-08-24 08:43:00,0.6844,0.6844,0.6841,0.6841,43900000.0
2009-08-24 08:44:00,0.68415,0.68415,0.6841,0.68415,7600000.0
2009-08-24 08:45:00,0.6842,0.68425,0.6837,0.6837,129700000.0
2009-08-24 08:46:00,0.6837,0.6838,0.6836,0.6837,54300000.0
2009-08-24 08:47:00,0.6838,0.6838,0.68355,0.6837,70100000.0
2009-08-24 08:48:00,0.6836,0.6836,0.6832,0.68325,187400000.0
2009-08-24 08:49:00,0.68325,0.6833,0.6832,0.68325,43300000.0
2009-08-24 08:50:00,0.68325,0.68325,0.6832,0.6832,6000000.0
2009-08-24 08:51:00,0.6832,0.6832,0.68285,0.683,26600000.0
2009-08-24 08:52:00,0.683,0.6833,0.683,0.6833,33100000.0
2009-08-24 08:53:00,0.68325,0.68325,0.68325,0.68325,4800000.0
2009-08-24 08:54:00,0.6832,0.6832,0.68295,0.68295,112300000.0
2009-08-24 08:55:00,0.68295,0.68325,0.68295,0.68325,46600000.0
2009-08-24 08:56:00,0.68325,0.68325,0.6832,0.6832,23200000.0
2009-08-24 08:57:00,0.6832,0.6832,0.68255,0.68265,160300000.0
2009-08-24 08:58:00,0.6827,0.68275,0.6825,0.6825,64200000.0
2009-08-24 08:59:00,0.68245,0.6825,0.68225,0.68225,83400000.0
2009-08-24 09:00:00,0.6823,0.6824,0.6818,0.682,102300000.0
2009-08-24 09:01:00,0.682,0.68225,0.68185,0.6822,94100000.0
2009-08-24 09:02:00,0.68205,0.68305,0.68205,0.68305,123100000.0
2009-08-24 09:03:00,0.68295,0.68295,0.6821,0.6822,79900000.0
2009-08-24 09:04:00,0.6822,0.6825,0.68215,0.68245,197900000.0
2009-08-24 09:05:00,0.6824,0.6824,0.6819,0.6819,137900000.0
2009-08-24 09:06:00,0.682,0.68225,0.6819,0.68215,274700000.0
2009-08-24 09:07:00,0.6822,0.6822,0.6816,0.6817,223500000.0
2009-08-24 09:08:00,0.68175,0.6822,0.6817,0.68215,349700000.0
2009-08-24 09:09:00,0.68215,0.68225,0.68175,0.68215,122300000.0
2009-08-24 09:10:00,0.6821,0.6822,0.6818,0.6819,65400000.0
2009-08-24 09:11:00,0.6819,0.6822,0.6815,0.682,164200000.0
2009-08-24 09:12:00,0.682,0.6825,0.682,0.6822,87100000.0
2009-08-24 09:13:00,0.6822,0.6823,0.6821,0.6822,57500000.0
2009-08-24 09:14:00,0.6822,0.68265,0.6821,0.68245,109700000.0
2009-08-24 09:15:00,0.68245,0.68275,0.6824,0.68275,77700000.0
2009-08-24 09:16:00,0.6828,0.68285,0.68255,0.68255,67500000.0
2009-08-24 09:17:00,0.68255,0.68255,0.6825,0.68255,37900000.0
2009-08-24 09:18:00,0.68255,0.68275,0.68255,0.68265,99500000.0
2009-08-24 09:19:00,0.68265,0.68295,0.68245,0.68285,146600000.0
2009-08-24 09:20:00,0.68285,0.6829,0.6824,0.6825,98500000.0
2009-08-24 09:21:00,0.6825,0.68265,0.6824,0.68255,123100000.0
2009-08-24 09:22:00,0.68255,0.68265,0.6823,0.6823,151100000.0
2009-08-24 09:23:00,0.6823,0.68245,0.68215,0.68245,121300000.0
2009-08-24 09:24:00,0.68255,0.6827,0.68235,0.6825,90700000.0
2009-08-24 09:25:00,0.6825,0.68265,0.6825,0.68265,21800000.0
2009-08-24 09:26:00,0.68265,0.68295,0.68215,0.68285,146799999.0
2009-08-24 09:27:00,0.68285,0.68285,0.6824,0.6826,54000000.0
2009-08-24 09:28:00,0.68255,0.68285,0.68255,0.68275,28300000.0
2009-08-24 09:29:00,0.6828,0.68285,0.6827,0.68275,54800000.0
2009-08-24 09:30:00,0.68275,0.6828,0.6827,0.68275,14200000.0
2009-08-24 09:31:00,0.68275,0.68305,0.6827,0.68305,69500000.0
2009-08-24 09:32:00,0.6831,0.6833,0.6831,0.6832,54500000.0
2009-08-24 09:33:00,0.6832,0.68365,0.6832,0.68335,123900000.0
2009-08-24 09:34:00,0.6834,0.68355,0.6833,0.6833,74400000.0
2009-08-24 09:35:00,0.68335,0.6834,0.68295,0.6831,117000000.0
2009-08-24 09:36:00,0.6831,0.68315,0.6827,0.68315,113300000.0
2009-08-24 09:37:00,0.68315,0.6835,0.68305,0.6835,233500000.0
2009-08-24 09:38:00,0.6835,0.6835,0.68315,0.68325,131000000.0
2009-08-24 09:39:00,0.6832,0.68335,0.6832,0.68325,136600000.0
2009-08-24 09:40:00,0.68325,0.68375,0.68325,0.68355,87200000.0
2009-08-24 09:41:00,0.68355,0.68355,0.6832,0.68345,153000000.0
2009-08-24 09:42:00,0.6834,0.68355,0.6833,0.68335,121300000.0
2009-08-24 09:43:00,0.68335,0.68335,0.68285,0.68315,102100000.0
2009-08-24 09:44:00,0.6831,0.6831,0.6827,0.68275,152700000.0
2009-08-24 09:45:00,0.6827,0.68285,0.68265,0.68275,92700000.0
2009-08-24 09:46:00,0.68275,0.68305,0.68275,0.68295,85700000.0
2009-08-24 09:47:00,0.6829,0.68295,0.68285,0.68295,50900000.0
2009-08-24 09:48:00,0.68305,0.68305,0.68275,0.6829,50000000.0
2009-08-24 09:49:00,0.6829,0.68295,0.68285,0.68285,56900000.0
2009-08-24 09:50:00,0.68285,0.68305,0.68285,0.683,105500000.0
2009-08-24 09:51:00,0.68295,0.68315,0.6829,0.6829,76700000.0
2009-08-24 09:52:00,0.6829,0.68295,0.6827,0.6829,77800000.0
2009-08-24 09:53:00,0.68285,0.68295,0.68275,0.68275,62900000.0
2009-08-24 09:54:00,0.68275,0.6828,0.6827,0.6827,18900000.0
2009-08-24 09:55:00,0.6827,0.6827,0.6824,0.68245,85500000.0
2009-08-24 09:56:00,0.68245,0.6826,0.68245,0.6825,41000000.0
2009-08-24 09:57:00,0.6825,0.6829,0.6825,0.6827,89600000.0
2009-08-24 09:58:00,0.6827,0.6827,0.68255,0.6827,29600000.0
2009-08-24 09:59:00,0.68265,0.6827,0.68255,0.68265,57800000.0
2009-08-24 10:00:00,0.6826,0.68275,0.68255,0.68265,61600000.0
2009-08-24 10:01:00,0.6827,0.68295,0.6826,0.6827,85800000.0
2009-08-24 10:02:00,0.6827,0.6827,0.68255,0.68265,64600000.0
2009-08-24 10:03:00,0.6827,0.6827,0.6821,0.6822,78500000.0
2009-08-24 10:04:00,0.6822,0.6822,0.68165,0.6819,65600000.0
2009-08-24 10:05:00,0.68185,0.6821,0.6817,0.68195,127900000.0
2009-08-24 10:06:00,0.68195,0.68215,0.68165,0.6821,261200000.0
2009-08-24 10:07:00,0.6821,0.68245,0.68195,0.68235,195800000.0
2009-08-24 10:08:00,0.68235,0.68255,0.6823,0.6825,110100000.0
2009-08-24 10:09:00,0.6825,0.6825,0.6823,0.68235,65600000.0
2009-08-24 10:10:00,0.68235,0.68265,0.6823,0.68265,125400000.0
2009-08-24 10:11:00,0.68265,0.6827,0.68245,0.68255,75700000.0
2009-08-24 10:12:00,0.68255,0.6829,0.68255,0.68285,108400000.0
2009-08-24 10:13:00,0.68285,0.6832,0.68275,0.68305,109700000.0
2009-08-24 10:14:00,0.68305,0.68315,0.68275,0.68315,217700000.0
2009-08-24 10:15:00,0.68305,0.68305,0.68285,0.68285,51800000.0
2009-08-24 10:16:00,0.68285,0.683,0.6828,0.683,114800000.0
2009-08-24 10:17:00,0.683,0.6831,0.6828,0.68305,49200000.0
2009-08-24 10:18:00,0.68305,0.6833,0.6828,0.6832,193600000.0
2009-08-24 10:19:00,0.6832,0.6832,0.683,0.68305,89400000.0
2009-08-24 10:20:00,0.683,0.68305,0.68275,0.68275,135600000.0
2009-08-24 10:21:00,0.68275,0.683,0.68265,0.6827,114300000.0
2009-08-24 10:22:00,0.6827,0.683,0.6827,0.68295,102100000.0
2009-08-24 10:23:00,0.683,0.6832,0.683,0.68315,270100000.0
2009-08-24 10:24:00,0.6832,0.68325,0.68305,0.6832,86900000.0
2009-08-24 10:25:00,0.6832,0.68325,0.68285,0.6829,62700000.0
2009-08-24 10:26:00,0.6829,0.6829,0.68265,0.68275,127000000.0
2009-08-24 10:27:00,0.68275,0.68275,0.6827,0.6827,100900000.0
2009-08-24 10:28:00,0.6827,0.68285,0.68265,0.68285,30600000.0
2009-08-24 10:29:00,0.6829,0.68295,0.6826,0.68265,154600000.0
2009-08-24 10:30:00,0.68265,0.68275,0.68265,0.6827,162600000.0
2009-08-24 10:31:00,0.6827,0.68275,0.68255,0.6826,130500000.0
2009-08-24 10:32:00,0.6826,0.6827,0.68255,0.6826,115800000.0
2009-08-24 10:33:00,0.6826,0.6827,0.68245,0.6826,148400000.0
2009-08-24 10:34:00,0.6826,0.68265,0.6825,0.6825,189900000.0
2009-08-24 10:35:00,0.68255,0.68295,0.68255,0.68295,228100000.0
2009-08-24 10:36:00,0.68295,0.68325,0.6827,0.68315,233800000.0
2009-08-24 10:37:00,0.6831,0.68325,0.68275,0.6832,121000000.0
2009-08-24 10:38:00,0.683,0.6833,0.68285,0.68325,322800000.0
2009-08-24 10:39:00,0.68325,0.6834,0.68315,0.6832,77400000.0
2009-08-24 10:40:00,0.68315,0.68335,0.6831,0.68325,123200000.0
2009-08-24 10:41:00,0.6833,0.6836,0.6832,0.6836,292000000.0
2009-08-24 10:42:00,0.68355,0.6838,0.68345,0.68365,276700000.0
2009-08-24 10:43:00,0.6837,0.68375,0.6837,0.6837,21300000.0
2009-08-24 10:44:00,0.6837,0.6839,0.6837,0.6839,40800000.0
2009-08-24 10:45:00,0.6839,0.6839,0.6839,0.6839,9800000.0
2009-08-24 10:46:00,0.6839,0.68395,0.68375,0.6839,66100000.0
2009-08-24 10:47:00,0.6839,0.6841,0.6839,0.6841,20500000.0
2009-08-24 10:48:00,0.6841,0.6842,0.6841,0.6842,39600000.0
2009-08-24 10:49:00,0.6842,0.6842,0.6839,0.6839,39400000.0
2009-08-24 10:50:00,0.68395,0.68425,0.6839,0.6842,167400000.0
2009-08-24 10:51:00,0.68415,0.68415,0.68395,0.6841,186800000.0
2009-08-24 10:52:00,0.6841,0.6846,0.6839,0.68445,115000000.0
2009-08-24 10:53:00,0.6845,0.6847,0.68445,0.68455,170000000.0
2009-08-24 10:54:00,0.6846,0.68465,0.68415,0.6842,172600000.0
2009-08-24 10:55:00,0.6843,0.68455,0.68425,0.68435,72600000.0
2009-08-24 10:56:00,0.6845,0.6846,0.68445,0.68455,39700000.0
2009-08-24 10:57:00,0.68455,0.68475,0.6845,0.68475,26700000.0
2009-08-24 10:58:00,0.68475,0.68475,0.68435,0.6846,241800000.0
2009-08-24 10:59:00,0.6845,0.6847,0.6845,0.6846,112300000.0
2009-08-24 11:00:00,0.68465,0.6853,0.68465,0.68505,176100000.0
2009-08-24 11:01:00,0.685,0.68505,0.68435,0.68495,251000000.0
2009-08-24 11:02:00,0.68485,0.6849,0.6845,0.68475,120600000.0
2009-08-24 11:03:00,0.68475,0.68485,0.68465,0.6848,170600000.0
2009-08-24 11:04:00,0.6848,0.685,0.68475,0.68495,316100000.0
2009-08-24 11:05:00,0.68485,0.685,0.6846,0.685,185100000.0
2009-08-24 11:06:00,0.685,0.6853,0.68495,0.68515,253300000.0
2009-08-24 11:07:00,0.6852,0.6852,0.68505,0.6851,237200000.0
2009-08-24 11:08:00,0.68505,0.6853,0.68505,0.68525,199100000.0
2009-08-24 11:09:00,0.6852,0.68535,0.68495,0.68505,343200000.0
2009-08-24 11:10:00,0.685,0.6854,0.685,0.6854,122700000.0
2009-08-24 11:11:00,0.68535,0.6854,0.6851,0.6851,246000000.0
2009-08-24 11:12:00,0.6851,0.6851,0.685,0.68505,75600000.0
2009-08-24 11:13:00,0.68505,0.68515,0.68505,0.6851,35600000.0
2009-08-24 11:14:00,0.68505,0.68555,0.68505,0.6855,137200000.0
2009-08-24 11:15:00,0.68545,0.68545,0.68515,0.68515,108200000.0
2009-08-24 11:16:00,0.68525,0.68535,0.68515,0.68525,86900000.0
2009-08-24 11:17:00,0.6852,0.6853,0.68515,0.6852,89200000.0
2009-08-24 11:18:00,0.68515,0.68565,0.68515,0.68565,110100000.0
2009-08-24 11:19:00,0.68565,0.68565,0.6853,0.68545,186300000.0
2009-08-24 11:20:00,0.68545,0.6856,0.68545,0.6855,134100000.0
2009-08-24 11:21:00,0.6855,0.68555,0.68545,0.68555,33600000.0
2009-08-24 11:22:00,0.6855,0.68575,0.6855,0.68555,122100000.0
2009-08-24 11:23:00,0.68555,0.68585,0.68555,0.68585,219800000.0
2009-08-24 11:24:00,0.68585,0.68595,0.68555,0.68585,150300000.0
2009-08-24 11:25:00,0.6859,0.68595,0.68585,0.68585,62100000.0
2009-08-24 11:26:00,0.6859,0.68595,0.68535,0.68585,251100000.0
2009-08-24 11:27:00,0.68585,0.68605,0.68565,0.686,135300000.0
2009-08-24 11:28:00,0.686,0.68645,0.686,0.68625,204000000.0
2009-08-24 11:29:00,0.6864,0.6864,0.68585,0.686,131800000.0
2009-08-24 11:30:00,0.68605,0.68605,0.6856,0.68585,206200000.0
2009-08-24 11:31:00,0.6858,0.6859,0.6857,0.68585,139100000.0
2009-08-24 11:32:00,0.68585,0.6862,0.68585,0.68615,227200000.0
2009-08-24 11:33:00,0.68615,0.6862,0.68605,0.68605,259500000.0
2009-08-24 11:34:00,0.68605,0.6863,0.68605,0.6863,123900000.0
2009-08-24 11:35:00,0.6863,0.68645,0.68605,0.6863,179300000.0
2009-08-24 11:36:00,0.6863,0.68635,0.686,0.68605,95000000.0
2009-08-24 11:37:00,0.68605,0.68605,0.686,0.68605,18900000.0
2009-08-24 11:38:00,0.686,0.68615,0.68595,0.68595,125700000.0
2009-08-24 11:39:00,0.68595,0.6861,0.68575,0.686,140500000.0
2009-08-24 11:40:00,0.686,0.68615,0.6858,0.68605,94900000.0
2009-08-24 11:41:00,0.68595,0.68605,0.6858,0.68595,117600000.0
2009-08-24 11:42:00,0.68595,0.68595,0.6859,0.6859,43400000.0
2009-08-24 11:43:00,0.68585,0.686,0.68585,0.68595,26900000.0
2009-08-24 11:44:00,0.6859,0.6861,0.6859,0.68605,77200000.0
2009-08-24 11:45:00,0.68595,0.6863,0.68595,0.6863,113600000.0
2009-08-24 11:46:00,0.6863,0.6863,0.6863,0.6863,8000000.0
2009-08-24 11:47:00,0.6863,0.6864,0.68605,0.68605,55500000.0
2009-08-24 11:48:00,0.6861,0.6861,0.68565,0.6857,116400000.0
2009-08-24 11:49:00,0.6857,0.6859,0.68555,0.68585,218500000.0
2009-08-24 11:50:00,0.68585,0.68595,0.68515,0.68545,269300000.0
2009-08-24 11:51:00,0.68545,0.6855,0.68495,0.68525,260200000.0
2009-08-24 11:52:00,0.6852,0.6856,0.68515,0.68535,301500000.0
2009-08-24 11:53:00,0.68535,0.6854,0.6852,0.6852,109900000.0
2009-08-24 11:54:00,0.6852,0.6854,0.68515,0.6854,86900000.0
2009-08-24 11:55:00,0.68535,0.68535,0.6851,0.68515,72100000.0
2009-08-24 11:56:00,0.68515,0.68535,0.68515,0.68525,106000000.0
2009-08-24 11:57:00,0.68515,0.68525,0.68515,0.68525,75200000.0
2009-08-24 11:58:00,0.68525,0.6854,0.68525,0.6854,12000000.0
2009-08-24 11:59:00,0.6854,0.68545,0.6853,0.6853,78000000.0
2009-08-24 12:00:00,0.6853,0.6856,0.68515,0.6855,208400000.0
2009-08-24 12:01:00,0.6855,0.6855,0.6854,0.6854,31400000.0
2009-08-24 12:02:00,0.6853,0.6853,0.68515,0.6852,96900000.0
2009-08-24 12:03:00,0.6852,0.6852,0.68495,0.68495,71800000.0
2009-08-24 12:04:00,0.68495,0.6852,0.68495,0.6851,149700000.0
2009-08-24 12:05:00,0.6851,0.6851,0.68495,0.68495,81200000.0
2009-08-24 12:06:00,0.68495,0.68495,0.68465,0.6847,56600000.0
2009-08-24 12:07:00,0.6847,0.68495,0.68465,0.68495,51900000.0
2009-08-24 12:08:00,0.68495,0.6851,0.6849,0.68505,26600000.0
2009-08-24 12:09:00,0.68505,0.68505,0.6848,0.68495,78300000.0
2009-08-24 12:10:00,0.68495,0.685,0.68475,0.68485,57300000.0
2009-08-24 12:11:00,0.68485,0.68505,0.68475,0.685,89900000.0
2009-08-24 12:12:00,0.685,0.68505,0.6848,0.68495,83000000.0
2009-08-24 12:13:00,0.6849,0.68495,0.68485,0.68485,18900000.0
2009-08-24 12:14:00,0.68485,0.68525,0.68485,0.68525,146600000.0
2009-08-24 12:15:00,0.6852,0.68525,0.68505,0.6851,49000000.0
2009-08-24 12:16:00,0.6851,0.6852,0.68505,0.68515,44600000.0
2009-08-24 12:17:00,0.6851,0.68515,0.6851,0.68515,46600000.0
2009-08-24 12:18:00,0.6852,0.68525,0.68505,0.68515,66500000.0
2009-08-24 12:19:00,0.6851,0.6852,0.685,0.6852,51500000.0
2009-08-24 12:20:00,0.68515,0.68515,0.685,0.68505,66800000.0
2009-08-24 12:21:00,0.68505,0.6852,0.68505,0.68515,62200000.0
2009-08-24 12:22:00,0.6852,0.6852,0.68515,0.68515,9600000.0
2009-08-24 12:23:00,0.6851,0.68515,0.68505,0.68515,26900000.0
2009-08-24 12:24:00,0.68515,0.68515,0.68495,0.68505,44900000.0
2009-08-24 12:25:00,0.68465,0.68481,0.68445,0.68463,272600000.0
2009-08-24 12:26:00,0.68495,0.68505,0.68495,0.685,10400000.0
2009-08-24 12:27:00,0.685,0.685,0.6849,0.68495,25600000.0
2009-08-24 12:28:00,0.6849,0.68495,0.68485,0.6849,21300000.0
2009-08-24 12:29:00,0.6849,0.6849,0.68485,0.68485,10200000.0
2009-08-24 12:30:00,0.68485,0.68495,0.68485,0.68495,19700000.0
2009-08-24 12:31:00,0.6849,0.6849,0.68465,0.68465,24800000.0
2009-08-24 12:32:00,0.68465,0.68475,0.6846,0.6847,64000000.0
2009-08-24 12:33:00,0.68475,0.68485,0.68475,0.6848,22800000.0
2009-08-24 12:34:00,0.68475,0.6848,0.6847,0.6848,43300000.0
2009-08-24 12:35:00,0.68485,0.68495,0.6848,0.68495,45500000.0
2009-08-24 12:36:00,0.6849,0.6849,0.68475,0.68475,35400000.0
2009-08-24 12:37:00,0.68475,0.68485,0.68475,0.6848,30800000.0
2009-08-24 12:38:00,0.6848,0.6849,0.6848,0.6848,18300000.0
2009-08-24 12:39:00,0.68475,0.68485,0.68475,0.68485,22200000.0
2009-08-24 12:40:00,0.68485,0.68485,0.68475,0.68485,16150000.0
2009-08-24 12:41:00,0.68485,0.68485,0.68485,0.68485,2000000.0
2009-08-24 12:42:00,0.68485,0.6849,0.68485,0.68485,21000000.0
2009-08-24 12:43:00,0.68485,0.68485,0.6847,0.6847,69600000.0
2009-08-24 12:44:00,0.68465,0.68475,0.68455,0.68475,64800000.0
2009-08-24 12:45:00,0.6846,0.68465,0.6845,0.68465,50000000.0
2009-08-24 12:46:00,0.68465,0.6847,0.6846,0.6847,39500000.0
2009-08-24 12:47:00,0.6847,0.6849,0.68465,0.68485,87700001.0
2009-08-24 12:48:00,0.6848,0.68485,0.68465,0.68465,68000000.0
2009-08-24 12:49:00,0.68465,0.68465,0.68465,0.68465,11200000.0
2009-08-24 12:50:00,0.68475,0.68485,0.68455,0.68465,140200000.0
2009-08-24 12:51:00,0.68475,0.68475,0.68465,0.68465,22400000.0
2009-08-24 12:52:00,0.6846,0.68465,0.68455,0.68465,50000000.0
2009-08-24 12:53:00,0.68465,0.68465,0.6844,0.68455,66600000.0
2009-08-24 12:54:00,0.68455,0.6848,0.68455,0.68465,39200000.0
2009-08-24 12:55:00,0.68465,0.68475,0.6846,0.68475,82800000.0
2009-08-24 12:56:00,0.6847,0.68485,0.6846,0.6846,74400000.0
2009-08-24 12:57:00,0.68445,0.68475,0.68435,0.68465,66400000.0
2009-08-24 12:58:00,0.68465,0.68475,0.6846,0.6846,20500000.0
2009-08-24 12:59:00,0.68465,0.68465,0.6846,0.68465,10800000.0
2009-08-24 13:00:00,0.68465,0.68465,0.6846,0.68465,10800000.0
2009-08-24 13:01:00,0.68465,0.68465,0.68455,0.6846,22000000.0
2009-08-24 13:02:00,0.6846,0.6846,0.68445,0.6845,59400000.0
2009-08-24 13:03:00,0.6845,0.68465,0.68425,0.6844,65800000.0
2009-08-24 13:04:00,0.6844,0.6844,0.6843,0.68435,31700000.0
2009-08-24 13:05:00,0.6843,0.68445,0.68415,0.68425,51200000.0
2009-08-24 13:06:00,0.68415,0.68425,0.684,0.68405,80700000.0
2009-08-24 13:07:00,0.68405,0.6841,0.6838,0.6839,86300000.0
2009-08-24 13:08:00,0.6839,0.68405,0.6839,0.684,48100000.0
2009-08-24 13:09:00,0.68395,0.6841,0.6838,0.68395,37400000.0
2009-08-24 13:10:00,0.68395,0.68395,0.68385,0.6839,29900000.0
2009-08-24 13:11:00,0.6839,0.6839,0.6838,0.68385,18900000.0
2009-08-24 13:12:00,0.6838,0.68405,0.6838,0.68405,64700000.0
2009-08-24 13:13:00,0.68405,0.6841,0.68385,0.6841,39300000.0
2009-08-24 13:14:00,0.6841,0.6843,0.68405,0.6843,33000000.0
2009-08-24 13:15:00,0.6843,0.6843,0.68405,0.68415,39900000.0
2009-08-24 13:16:00,0.68415,0.68415,0.68405,0.68405,25000000.0
2009-08-24 13:17:00,0.68405,0.6843,0.68405,0.6843,68900000.0
2009-08-24 13:18:00,0.6843,0.68445,0.68415,0.68415,59500000.0
2009-08-24 13:19:00,0.68415,0.6842,0.68415,0.6842,22200000.0
2009-08-24 13:20:00,0.6842,0.6842,0.68415,0.68415,32200000.0
2009-08-24 13:21:00,0.68415,0.6847,0.68415,0.68465,103100000.0
2009-08-24 13:22:00,0.68465,0.68475,0.68465,0.68475,25600000.0
2009-08-24 13:23:00,0.68475,0.685,0.68475,0.68485,77200000.0
2009-08-24 13:24:00,0.68485,0.68495,0.68475,0.6848,49400000.0
2009-08-24 13:25:00,0.68485,0.68545,0.68485,0.68525,105600000.0
2009-08-24 13:26:00,0.6854,0.6855,0.68525,0.68525,90300000.0
2009-08-24 13:27:00,0.68525,0.68535,0.68525,0.68525,64200000.0
2009-08-24 13:28:00,0.68525,0.6855,0.6852,0.6852,83900000.0
2009-08-24 13:29:00,0.6852,0.6853,0.68505,0.68515,161400000.0
2009-08-24 13:30:00,0.68515,0.6853,0.68515,0.6853,16100000.0
2009-08-24 13:31:00,0.6853,0.6853,0.6853,0.6853,29000000.0
2009-08-24 13:32:00,0.6853,0.68545,0.6853,0.68545,36600000.0
2009-08-24 13:33:00,0.68555,0.68575,0.68545,0.68545,154500000.0
2009-08-24 13:34:00,0.68555,0.68565,0.68545,0.68545,240900000.0
2009-08-24 13:35:00,0.6855,0.68575,0.68545,0.68555,286100000.0
2009-08-24 13:36:00,0.68555,0.68575,0.68555,0.68565,113300000.0
2009-08-24 13:37:00,0.68565,0.68565,0.68555,0.6856,34700000.0
2009-08-24 13:38:00,0.6856,0.68585,0.68555,0.6858,285100000.0
2009-08-24 13:39:00,0.68575,0.68595,0.6856,0.68585,188300000.0
2009-08-24 13:40:00,0.68585,0.68585,0.68565,0.6858,165800000.0
2009-08-24 13:41:00,0.6858,0.68595,0.68565,0.6858,169700000.0
2009-08-24 13:42:00,0.6858,0.68595,0.68565,0.68585,127700000.0
2009-08-24 13:43:00,0.68585,0.68605,0.68585,0.6859,38200000.0
2009-08-24 13:44:00,0.6859,0.68615,0.6857,0.68605,211300000.0
2009-08-24 13:45:00,0.686,0.6862,0.68595,0.6861,142100000.0
2009-08-24 13:46:00,0.6861,0.6861,0.68575,0.68585,106500000.0
2009-08-24 13:47:00,0.6859,0.686,0.68585,0.686,56400000.0
2009-08-24 13:48:00,0.686,0.686,0.68575,0.6858,105000000.0
2009-08-24 13:49:00,0.68585,0.68585,0.68585,0.68585,9000000.0
2009-08-24 13:50:00,0.68585,0.6859,0.68575,0.6859,37400000.0
2009-08-24 13:51:00,0.6859,0.6859,0.6857,0.68585,109700000.0
2009-08-24 13:52:00,0.68585,0.68585,0.6856,0.68565,49800000.0
2009-08-24 13:53:00,0.68565,0.68575,0.68565,0.68575,11000000.0
2009-08-24 13:54:00,0.68575,0.68575,0.6857,0.68575,21500000.0
2009-08-24 13:55:00,0.68575,0.68605,0.68575,0.68605,35500000.0
2009-08-24 13:56:00,0.68605,0.68605,0.68605,0.68605,22000000.0
2009-08-24 13:57:00,0.686,0.68605,0.686,0.68605,19400000.0
2009-08-24 13:58:00,0.68605,0.68605,0.68575,0.68575,13900000.0
2009-08-24 13:59:00,0.68575,0.686,0.68575,0.686,51600000.0
2009-08-24 14:00:00,0.68585,0.68605,0.68585,0.6859,19600000.0
2009-08-24 14:01:00,0.6859,0.6861,0.6859,0.6861,19200000.0
2009-08-24 14:02:00,0.68605,0.6861,0.68605,0.6861,8700000.0
2009-08-24 14:03:00,0.68605,0.68605,0.6858,0.68585,59800000.0
2009-08-24 14:04:00,0.68585,0.68605,0.68585,0.68605,43500000.0
2009-08-24 14:05:00,0.68605,0.68605,0.68585,0.68595,42500000.0
2009-08-24 14:06:00,0.68585,0.6859,0.6856,0.68585,47500000.0
2009-08-24 14:07:00,0.68585,0.6862,0.6858,0.68605,130400000.0
2009-08-24 14:08:00,0.6862,0.6862,0.68605,0.68615,26100000.0
2009-08-24 14:09:00,0.6862,0.68655,0.6862,0.68645,149300000.0
2009-08-24 14:10:00,0.6865,0.6865,0.686,0.686,118200000.0
2009-08-24 14:11:00,0.68605,0.6861,0.68585,0.6859,137800000.0
2009-08-24 14:12:00,0.6859,0.6863,0.68585,0.68625,213000000.0
2009-08-24 14:13:00,0.68625,0.68645,0.68625,0.68635,161700000.0
2009-08-24 14:14:00,0.68635,0.6866,0.6861,0.68615,326200000.0
2009-08-24 14:15:00,0.686,0.68615,0.68555,0.68565,403500000.0
2009-08-24 14:16:00,0.6856,0.68615,0.68555,0.68585,262099999.0
2009-08-24 14:17:00,0.68595,0.6864,0.68585,0.6863,184900000.0
2009-08-24 14:18:00,0.68625,0.68655,0.68625,0.68655,47300000.0
2009-08-24 14:19:00,0.6865,0.6865,0.68625,0.6864,183300000.0
2009-08-24 14:20:00,0.6864,0.68665,0.68615,0.6866,253500000.0
2009-08-24 14:21:00,0.6866,0.68675,0.6866,0.6866,131000000.0
2009-08-24 14:22:00,0.6866,0.6866,0.6864,0.6866,260800001.0
2009-08-24 14:23:00,0.68665,0.68665,0.68655,0.68655,91200000.0
2009-08-24 14:24:00,0.68655,0.68665,0.68655,0.68655,74600000.0
2009-08-24 14:25:00,0.6866,0.68665,0.6866,0.68665,58500000.0
2009-08-24 14:26:00,0.68665,0.68665,0.6863,0.68645,115100000.0
2009-08-24 14:27:00,0.68645,0.68675,0.68645,0.68665,133400000.0
2009-08-24 14:28:00,0.68665,0.6867,0.68665,0.68665,17700000.0
2009-08-24 14:29:00,0.6866,0.6867,0.68655,0.6866,110600000.0
2009-08-24 14:30:00,0.68665,0.6869,0.68665,0.6869,156500000.0
2009-08-24 14:31:00,0.6869,0.68705,0.68675,0.68685,92700000.0
2009-08-24 14:32:00,0.6868,0.6868,0.6866,0.6867,168400000.0
2009-08-24 14:33:00,0.6867,0.68715,0.68665,0.68695,211000000.0
2009-08-24 14:34:00,0.68695,0.6872,0.68685,0.68715,170500000.0
2009-08-24 14:35:00,0.6872,0.6872,0.687,0.68705,180400000.0
2009-08-24 14:36:00,0.6871,0.68715,0.6871,0.6871,29300000.0
2009-08-24 14:37:00,0.6871,0.6871,0.68695,0.68695,47200000.0
2009-08-24 14:38:00,0.6869,0.68695,0.6868,0.6868,171000000.0
2009-08-24 14:39:00,0.68675,0.68705,0.68675,0.68695,120100000.0
2009-08-24 14:40:00,0.687,0.6871,0.6869,0.6871,75400000.0
2009-08-24 14:41:00,0.6871,0.6873,0.687,0.68715,205200000.0
2009-08-24 14:42:00,0.68715,0.6872,0.68695,0.68715,110400000.0
2009-08-24 14:43:00,0.6872,0.68725,0.6871,0.6872,287400000.0
2009-08-24 14:44:00,0.6872,0.6875,0.68705,0.6873,271700000.0
2009-08-24 14:45:00,0.6873,0.68745,0.68725,0.6873,48000000.0
2009-08-24 14:46:00,0.6873,0.68765,0.6873,0.68755,57600000.0
2009-08-24 14:47:00,0.68755,0.68755,0.6874,0.68745,93500000.0
2009-08-24 14:48:00,0.68745,0.6875,0.68745,0.68745,75200000.0
2009-08-24 14:49:00,0.6875,0.68755,0.6875,0.6875,13300000.0
2009-08-24 14:50:00,0.68745,0.6875,0.68735,0.6875,125200000.0
2009-08-24 14:51:00,0.6875,0.68755,0.6874,0.6874,150600000.0
2009-08-24 14:52:00,0.6874,0.6874,0.6873,0.6873,43600000.0
2009-08-24 14:53:00,0.6873,0.6873,0.687,0.68715,73000000.0
2009-08-24 14:54:00,0.6872,0.68755,0.68705,0.68735,194900000.0
2009-08-24 14:55:00,0.68735,0.6879,0.68735,0.6878,143500000.0
2009-08-24 14:56:00,0.6878,0.6878,0.68745,0.68755,130400000.0
2009-08-24 14:57:00,0.68755,0.68755,0.6872,0.6873,108400000.0
2009-08-24 14:58:00,0.6873,0.6873,0.68705,0.6871,83100000.0
2009-08-24 14:59:00,0.6871,0.68745,0.687,0.68735,290500000.0
2009-08-24 15:00:00,0.68735,0.68765,0.68735,0.6876,164500000.0
2009-08-24 15:01:00,0.6876,0.68775,0.68745,0.68765,156500000.0
2009-08-24 15:02:00,0.6876,0.6876,0.6874,0.6875,61800000.0
2009-08-24 15:03:00,0.6875,0.6878,0.6875,0.6878,68100000.0
2009-08-24 15:04:00,0.6878,0.6878,0.6877,0.68775,28400000.0
2009-08-24 15:05:00,0.68775,0.68815,0.68775,0.68805,76800000.0
2009-08-24 15:06:00,0.68805,0.68815,0.68805,0.68805,45200000.0
2009-08-24 15:07:00,0.688,0.6881,0.68795,0.688,26700000.0
2009-08-24 15:08:00,0.688,0.688,0.6878,0.688,101600000.0
2009-08-24 15:09:00,0.68785,0.68805,0.68775,0.68795,197900000.0
2009-08-24 15:10:00,0.68795,0.68795,0.68785,0.68795,73500000.0
2009-08-24 15:11:00,0.688,0.68815,0.688,0.68805,66000000.0
2009-08-24 15:12:00,0.68805,0.68805,0.68785,0.6879,202900000.0
2009-08-24 15:13:00,0.6879,0.68805,0.6877,0.68775,125000000.0
2009-08-24 15:14:00,0.68775,0.68795,0.68775,0.6879,203700000.0
2009-08-24 15:15:00,0.6879,0.6879,0.68735,0.68745,230700000.0
2009-08-24 15:16:00,0.68745,0.68745,0.68715,0.6873,312400000.0
2009-08-24 15:17:00,0.6873,0.6879,0.6873,0.68775,332600000.0
2009-08-24 15:18:00,0.68775,0.68775,0.68735,0.68755,230500000.0
2009-08-24 15:19:00,0.68755,0.68795,0.6875,0.68795,229500000.0
2009-08-24 15:20:00,0.68795,0.68795,0.68765,0.68765,140300000.0
2009-08-24 15:21:00,0.68765,0.68785,0.68755,0.6877,148700000.0
2009-08-24 15:22:00,0.6877,0.6877,0.6873,0.6874,95200000.0
2009-08-24 15:23:00,0.6874,0.6874,0.6872,0.68735,117300000.0
2009-08-24 15:24:00,0.6873,0.68735,0.6873,0.68735,7600000.0
2009-08-24 15:25:00,0.68735,0.68765,0.68735,0.68755,109600000.0
2009-08-24 15:26:00,0.6876,0.6876,0.68745,0.68745,173600000.0
2009-08-24 15:27:00,0.6875,0.6875,0.68745,0.68745,51800000.0
2009-08-24 15:28:00,0.68745,0.6875,0.68745,0.68745,50200000.0
2009-08-24 15:29:00,0.68745,0.68745,0.6871,0.6873,148400000.0
2009-08-24 15:30:00,0.6873,0.68745,0.6872,0.68745,137400000.0
2009-08-24 15:31:00,0.68745,0.68745,0.6871,0.6872,125770000.0
2009-08-24 15:32:00,0.6872,0.6872,0.6866,0.6867,192400000.0
2009-08-24 15:33:00,0.6867,0.6874,0.6867,0.6874,382999998.0
2009-08-24 15:34:00,0.6874,0.6877,0.68725,0.6875,541000000.0
2009-08-24 15:35:00,0.6875,0.6875,0.68675,0.68725,311999999.0
2009-08-24 15:36:00,0.6873,0.68755,0.68695,0.68705,284500000.0
2009-08-24 15:37:00,0.68705,0.6875,0.68695,0.68725,355800000.0
2009-08-24 15:38:00,0.68725,0.68745,0.687,0.68725,383200000.0
2009-08-24 15:39:00,0.68725,0.6875,0.68705,0.68735,209700000.0
2009-08-24 15:40:00,0.68735,0.6874,0.6868,0.6868,265200000.0
2009-08-24 15:41:00,0.68685,0.68735,0.6868,0.68735,263400000.0
2009-08-24 15:42:00,0.68725,0.68755,0.68705,0.6874,412200000.0
2009-08-24 15:43:00,0.68745,0.68755,0.6868,0.68715,259500000.0
2009-08-24 15:44:00,0.68735,0.68745,0.68685,0.68715,269500000.0
2009-08-24 15:45:00,0.68715,0.6875,0.68695,0.6871,116700000.0
2009-08-24 15:46:00,0.6871,0.68715,0.68705,0.6871,32400000.0
2009-08-24 15:47:00,0.68675,0.68685,0.6865,0.68655,253700000.0
2009-08-24 15:48:00,0.68655,0.6867,0.68625,0.68635,431300001.0
2009-08-24 15:49:00,0.6864,0.68675,0.6863,0.68655,86700000.0
2009-08-24 15:50:00,0.6865,0.6865,0.68615,0.68645,131200000.0
2009-08-24 15:51:00,0.68645,0.6866,0.68635,0.68645,338600000.0
2009-08-24 15:52:00,0.6864,0.68645,0.68615,0.68615,154000000.0
2009-08-24 15:53:00,0.68615,0.68645,0.68615,0.68625,173000000.0
2009-08-24 15:54:00,0.68625,0.68635,0.6862,0.6863,199400000.0
2009-08-24 15:55:00,0.68625,0.6866,0.68625,0.6864,164600000.0
2009-08-24 15:56:00,0.6864,0.6865,0.6862,0.6865,191400000.0
2009-08-24 15:57:00,0.68655,0.68695,0.6865,0.68685,399600000.0
2009-08-24 15:58:00,0.68685,0.68705,0.6868,0.68705,188800000.0
2009-08-24 15:59:00,0.68705,0.68735,0.68705,0.68715,151100000.0
2009-08-24 16:00:00,0.68715,0.68745,0.68715,0.6874,139500000.0
2009-08-24 16:01:00,0.68735,0.68745,0.6872,0.68745,196300000.0
2009-08-24 16:02:00,0.6874,0.68745,0.6871,0.68725,295200000.0
2009-08-24 16:03:00,0.68725,0.68725,0.6867,0.6867,169400000.0
2009-08-24 16:04:00,0.68665,0.6869,0.68665,0.68685,420300000.0
2009-08-24 16:05:00,0.68685,0.68695,0.6868,0.68695,179500000.0
2009-08-24 16:06:00,0.68695,0.68695,0.68675,0.68685,68200000.0
2009-08-24 16:07:00,0.6868,0.68685,0.6866,0.6866,274900000.0
2009-08-24 16:08:00,0.68665,0.6868,0.6866,0.6867,191300000.0
2009-08-24 16:09:00,0.6867,0.68755,0.6867,0.6875,402600000.0
2009-08-24 16:10:00,0.6875,0.68755,0.68735,0.68745,99000000.0
2009-08-24 16:11:00,0.68745,0.68755,0.68725,0.68735,99600000.0
2009-08-24 16:12:00,0.68735,0.68735,0.68725,0.68725,16400000.0
2009-08-24 16:13:00,0.68725,0.68745,0.68725,0.68725,88800000.0
2009-08-24 16:14:00,0.68725,0.68725,0.68685,0.68685,91800000.0
2009-08-24 16:15:00,0.68685,0.68735,0.68685,0.68735,113000000.0
2009-08-24 16:16:00,0.68735,0.6874,0.68725,0.68725,137300000.0
2009-08-24 16:17:00,0.6873,0.68755,0.68725,0.68735,157700000.0
2009-08-24 16:18:00,0.68735,0.68745,0.6873,0.68735,117600000.0
2009-08-24 16:19:00,0.68735,0.68735,0.68705,0.6873,138900000.0
2009-08-24 16:20:00,0.6873,0.6873,0.68715,0.68725,142400000.0
2009-08-24 16:21:00,0.68725,0.6873,0.68715,0.68715,101900000.0
2009-08-24 16:22:00,0.68715,0.6873,0.68695,0.68715,295700000.0
2009-08-24 16:23:00,0.68715,0.6873,0.68715,0.6872,158500000.0
2009-08-24 16:24:00,0.6872,0.68725,0.68705,0.6871,73900000.0
2009-08-24 16:25:00,0.6871,0.68725,0.68705,0.68725,53000000.0
2009-08-24 16:26:00,0.68725,0.68735,0.687,0.68725,182700000.0
2009-08-24 16:27:00,0.68725,0.68735,0.68685,0.68705,67400000.0
2009-08-24 16:28:00,0.687,0.687,0.6868,0.6868,91700000.0
2009-08-24 16:29:00,0.6868,0.687,0.68675,0.68695,108100000.0
2009-08-24 16:30:00,0.6869,0.68695,0.6868,0.6868,31800000.0
2009-08-24 16:31:00,0.6868,0.68685,0.6868,0.6868,24000000.0
2009-08-24 16:32:00,0.6868,0.6868,0.68655,0.68665,121100000.0
2009-08-24 16:33:00,0.68665,0.68665,0.6862,0.6863,85500000.0
2009-08-24 16:34:00,0.68635,0.68655,0.6862,0.68645,98000000.0
2009-08-24 16:35:00,0.68655,0.68665,0.68635,0.68635,179200000.0
2009-08-24 16:36:00,0.68635,0.68645,0.6863,0.68635,80500000.0
2009-08-24 16:37:00,0.68635,0.6867,0.6862,0.6862,71100000.0
2009-08-24 16:38:00,0.6862,0.6862,0.68595,0.686,73400000.0
2009-08-24 16:39:00,0.686,0.68605,0.6857,0.6859,262500000.0
2009-08-24 16:40:00,0.6859,0.6859,0.6857,0.6858,53000000.0
2009-08-24 16:41:00,0.6858,0.6861,0.6858,0.68605,201600000.0
2009-08-24 16:42:00,0.6861,0.6862,0.6861,0.6862,100300000.0
2009-08-24 16:43:00,0.6862,0.68635,0.68605,0.6861,214600000.0
2009-08-24 16:44:00,0.6861,0.68625,0.686,0.68605,91400000.0
2009-08-24 16:45:00,0.68605,0.68645,0.6859,0.68635,113900000.0
2009-08-24 16:46:00,0.68635,0.68645,0.6863,0.68635,99500000.0
2009-08-24 16:47:00,0.68635,0.68635,0.68615,0.68615,170000000.0
2009-08-24 16:48:00,0.68615,0.68635,0.68595,0.686,154800000.0
2009-08-24 16:49:00,0.686,0.6861,0.686,0.686,105900000.0
2009-08-24 16:50:00,0.686,0.6861,0.6858,0.68595,175700000.0
2009-08-24 16:51:00,0.68595,0.6861,0.68595,0.686,176900000.0
2009-08-24 16:52:00,0.686,0.68605,0.6859,0.686,296400000.0
2009-08-24 16:53:00,0.68595,0.68595,0.6857,0.6858,263000000.0
2009-08-24 16:54:00,0.68585,0.6861,0.6858,0.6859,108700000.0
2009-08-24 16:55:00,0.6859,0.686,0.6858,0.6859,91400000.0
2009-08-24 16:56:00,0.6859,0.6863,0.68585,0.68615,95100000.0
2009-08-24 16:57:00,0.68615,0.68615,0.68605,0.68605,74000000.0
2009-08-24 16:58:00,0.68605,0.6862,0.68605,0.68615,90400000.0
2009-08-24 16:59:00,0.68635,0.68665,0.6863,0.68645,281200000.0
2009-08-24 17:00:00,0.6865,0.6866,0.6864,0.6866,150700000.0
2009-08-24 17:01:00,0.6866,0.68665,0.6865,0.6866,129500000.0
2009-08-24 17:02:00,0.6866,0.6868,0.6866,0.68665,139600000.0
2009-08-24 17:03:00,0.68665,0.6869,0.68665,0.6869,161700000.0
2009-08-24 17:04:00,0.6869,0.687,0.6868,0.68685,110600000.0
2009-08-24 17:05:00,0.6869,0.68735,0.6869,0.68695,169100000.0
2009-08-24 17:06:00,0.68695,0.687,0.6868,0.68685,233800000.0
2009-08-24 17:07:00,0.68685,0.68695,0.6868,0.68695,80700000.0
2009-08-24 17:08:00,0.68695,0.68695,0.68665,0.6867,145500000.0
2009-08-24 17:09:00,0.6867,0.68675,0.6867,0.68675,15200000.0
2009-08-24 17:10:00,0.6867,0.68675,0.68655,0.6866,120200000.0
2009-08-24 17:11:00,0.6866,0.6866,0.6865,0.6865,84600000.0
2009-08-24 17:12:00,0.6865,0.6866,0.6865,0.6865,84300000.0
2009-08-24 17:13:00,0.6865,0.68655,0.6864,0.68655,132300000.0
2009-08-24 17:14:00,0.68655,0.68675,0.68635,0.68645,265100000.0
2009-08-24 17:15:00,0.68645,0.68645,0.68635,0.6864,169200000.0
2009-08-24 17:16:00,0.6864,0.6864,0.68635,0.68635,82400000.0
2009-08-24 17:17:00,0.68635,0.6864,0.6863,0.68635,53500000.0
2009-08-24 17:18:00,0.68635,0.6864,0.68625,0.68625,94400000.0
2009-08-24 17:19:00,0.68625,0.6864,0.68625,0.68625,60300000.0
2009-08-24 17:20:00,0.68625,0.6866,0.68625,0.6864,126400000.0
2009-08-24 17:21:00,0.6864,0.6866,0.6864,0.6864,286500000.0
2009-08-24 17:22:00,0.6864,0.6867,0.6864,0.68665,114700000.0
2009-08-24 17:23:00,0.6867,0.6868,0.68645,0.68645,248300000.0
2009-08-24 17:24:00,0.68645,0.68675,0.68645,0.68655,178000000.0
2009-08-24 17:25:00,0.68655,0.6872,0.6865,0.6871,251100000.0
2009-08-24 17:26:00,0.6872,0.6872,0.68705,0.6872,122700000.0
2009-08-24 17:27:00,0.6872,0.68735,0.6872,0.6872,158100000.0
2009-08-24 17:28:00,0.6872,0.68745,0.687,0.687,103400000.0
2009-08-24 17:29:00,0.6869,0.6869,0.68635,0.68635,236800000.0
2009-08-24 17:30:00,0.6864,0.68685,0.68635,0.6868,235500000.0
2009-08-24 17:31:00,0.6869,0.687,0.68675,0.6868,292500000.0
2009-08-24 17:32:00,0.6868,0.68725,0.6868,0.687,219700000.0
2009-08-24 17:33:00,0.687,0.68725,0.6869,0.6872,69600000.0
2009-08-24 17:34:00,0.6872,0.6874,0.6872,0.6873,58200000.0
2009-08-24 17:35:00,0.6873,0.6875,0.68725,0.6875,85500000.0
2009-08-24 17:36:00,0.6875,0.6875,0.68725,0.68735,115700000.0
2009-08-24 17:37:00,0.68735,0.6875,0.68735,0.68745,140700000.0
2009-08-24 17:38:00,0.68745,0.68745,0.6872,0.6873,58800000.0
2009-08-24 17:39:00,0.6873,0.6875,0.6873,0.6874,172099998.0
2009-08-24 17:40:00,0.6875,0.6875,0.6874,0.6874,38700000.0
2009-08-24 17:41:00,0.6874,0.6876,0.6874,0.6876,21800000.0
2009-08-24 17:42:00,0.6877,0.688,0.6876,0.688,70700000.0
2009-08-24 17:43:00,0.688,0.688,0.68785,0.68785,27000000.0
2009-08-24 17:44:00,0.68785,0.68785,0.68775,0.6878,68400000.0
2009-08-24 17:45:00,0.6877,0.68785,0.6876,0.6878,95600000.0
2009-08-24 17:46:00,0.6878,0.6878,0.6876,0.68765,61800000.0
2009-08-24 17:47:00,0.6878,0.6878,0.6872,0.6872,57700000.0
2009-08-24 17:48:00,0.6872,0.68735,0.6872,0.6872,48500000.0
2009-08-24 17:49:00,0.6872,0.68735,0.68705,0.68705,88400000.0
2009-08-24 17:50:00,0.68705,0.68715,0.687,0.68715,112800000.0
2009-08-24 17:51:00,0.6871,0.68735,0.68705,0.6872,123700000.0
2009-08-24 17:52:00,0.6872,0.6872,0.6872,0.6872,11600000.0
2009-08-24 17:53:00,0.6872,0.6873,0.6872,0.68725,61900000.0
2009-08-24 17:54:00,0.68725,0.6873,0.6872,0.68725,99400000.0
2009-08-24 17:55:00,0.68725,0.6873,0.68725,0.6873,102200000.0
2009-08-24 17:56:00,0.68735,0.6874,0.6872,0.6874,73900000.0
2009-08-24 17:57:00,0.6874,0.68745,0.6874,0.6874,70400000.0
2009-08-24 17:58:00,0.6874,0.6876,0.6874,0.6876,244300000.0
2009-08-24 17:59:00,0.6876,0.68825,0.6876,0.6882,258800000.0
2009-08-24 18:00:00,0.68825,0.6884,0.688,0.688,269300000.0
2009-08-24 18:01:00,0.688,0.688,0.688,0.688,106600001.0
2009-08-24 18:02:00,0.688,0.68805,0.68785,0.68785,161099999.0
2009-08-24 18:03:00,0.68785,0.68795,0.68765,0.68795,129400001.0
2009-08-24 18:04:00,0.68795,0.68795,0.68785,0.6879,154400000.0
2009-08-24 18:05:00,0.6879,0.68795,0.6879,0.68795,158100000.0
2009-08-24 18:06:00,0.68795,0.68795,0.6877,0.6879,47600000.0
2009-08-24 18:07:00,0.68775,0.6879,0.6877,0.68785,81100000.0
2009-08-24 18:08:00,0.68785,0.68785,0.68775,0.6878,141200000.0
2009-08-24 18:09:00,0.6878,0.6878,0.68775,0.68775,101800000.0
2009-08-24 18:10:00,0.68775,0.6879,0.68755,0.6878,208900000.0
2009-08-24 18:11:00,0.6878,0.68785,0.68775,0.6878,209900000.0
2009-08-24 18:12:00,0.6878,0.68785,0.6878,0.6878,82800000.0
2009-08-24 18:13:00,0.6878,0.6878,0.6878,0.6878,84900000.0
2009-08-24 18:14:00,0.6878,0.6878,0.68765,0.68775,49500000.0
2009-08-24 18:15:00,0.68775,0.6879,0.68775,0.6878,189800000.0
2009-08-24 18:16:00,0.6878,0.68785,0.6878,0.68785,230200000.0
2009-08-24 18:17:00,0.68785,0.6881,0.68785,0.688,96200000.0
2009-08-24 18:18:00,0.688,0.688,0.68785,0.6879,99100000.0
2009-08-24 18:19:00,0.6879,0.68815,0.6879,0.6881,80100000.0
2009-08-24 18:20:00,0.68815,0.6885,0.6881,0.68845,128600000.0
2009-08-24 18:21:00,0.6885,0.6885,0.6883,0.6883,105000000.0
2009-08-24 18:22:00,0.6884,0.68845,0.6883,0.68845,103600000.0
2009-08-24 18:23:00,0.68845,0.68845,0.6882,0.6882,155800000.0
2009-08-24 18:24:00,0.6882,0.6882,0.68795,0.68795,186600000.0
2009-08-24 18:25:00,0.688,0.6881,0.688,0.688,107800000.0
2009-08-24 18:26:00,0.688,0.688,0.688,0.688,98900000.0
2009-08-24 18:27:00,0.688,0.688,0.68795,0.68795,42500000.0
2009-08-24 18:28:00,0.6879,0.6879,0.68785,0.6879,131300000.0
2009-08-24 18:29:00,0.68785,0.68795,0.68785,0.6879,70100000.0
2009-08-24 18:30:00,0.6879,0.6879,0.6876,0.6878,133100000.0
2009-08-24 18:31:00,0.6878,0.6878,0.6878,0.6878,157400000.0
2009-08-24 18:32:00,0.6878,0.6878,0.6876,0.6877,148200000.0
2009-08-24 18:33:00,0.6877,0.6877,0.6877,0.6877,111200000.0
2009-08-24 18:34:00,0.6877,0.6878,0.6877,0.6877,95200000.0
2009-08-24 18:35:00,0.6877,0.6878,0.6877,0.6878,22900000.0
2009-08-24 18:36:00,0.6877,0.6877,0.68755,0.68755,153100000.0
2009-08-24 18:37:00,0.68745,0.6877,0.68745,0.6877,99400000.0
2009-08-24 18:38:00,0.6877,0.6879,0.6877,0.6878,179800000.0
2009-08-24 18:39:00,0.68785,0.68785,0.68775,0.68775,43700000.0
2009-08-24 18:40:00,0.6878,0.6878,0.6878,0.6878,52200000.0
2009-08-24 18:41:00,0.6878,0.68825,0.6878,0.68825,56100000.0
2009-08-24 18:42:00,0.68815,0.68825,0.68805,0.6882,56600000.0
2009-08-24 18:43:00,0.6882,0.6883,0.6881,0.68815,111200000.0
2009-08-24 18:44:00,0.68815,0.68815,0.6881,0.6881,33800000.0
2009-08-24 18:45:00,0.6881,0.6883,0.6878,0.6878,100400000.0
2009-08-24 18:46:00,0.6878,0.68785,0.68775,0.6878,191500000.0
2009-08-24 18:47:00,0.6878,0.68795,0.68775,0.68795,201900000.0
2009-08-24 18:48:00,0.68795,0.688,0.68785,0.68795,32500000.0
2009-08-24 18:49:00,0.68795,0.688,0.68795,0.688,6400000.0
2009-08-24 18:50:00,0.68785,0.68795,0.68755,0.68775,98600000.0
2009-08-24 18:51:00,0.68775,0.68775,0.68775,0.68775,16000000.0
2009-08-24 18:52:00,0.68765,0.68775,0.68765,0.6877,31700000.0
2009-08-24 18:53:00,0.6877,0.68775,0.68765,0.68775,31700000.0
2009-08-24 18:54:00,0.68775,0.68775,0.6877,0.6877,17600000.0
2009-08-24 18:55:00,0.6876,0.6877,0.6875,0.6877,122500000.0
2009-08-24 18:56:00,0.6877,0.68775,0.68745,0.6875,88300000.0
2009-08-24 18:57:00,0.6875,0.6875,0.68745,0.68745,7800000.0
2009-08-24 18:58:00,0.68745,0.68745,0.6873,0.68735,35400000.0
2009-08-24 18:59:00,0.6873,0.6875,0.6873,0.6875,97100000.0
2009-08-24 19:00:00,0.6875,0.68755,0.6873,0.68735,57700000.0
2009-08-24 19:01:00,0.6874,0.68765,0.6874,0.6874,152500000.0
2009-08-24 19:02:00,0.6874,0.6874,0.6874,0.6874,18000000.0
2009-08-24 19:03:00,0.6874,0.68745,0.68735,0.6874,101100000.0
2009-08-24 19:04:00,0.6874,0.68755,0.6873,0.6874,128500000.0
2009-08-24 19:05:00,0.6874,0.6874,0.68715,0.6873,143400000.0
2009-08-24 19:06:00,0.6873,0.6873,0.68725,0.6873,52100000.0
2009-08-24 19:07:00,0.6873,0.6873,0.6873,0.6873,6300000.0
2009-08-24 19:08:00,0.68725,0.68725,0.68705,0.68705,47800000.0
2009-08-24 19:09:00,0.68705,0.68705,0.6866,0.6867,254100000.0
2009-08-24 19:10:00,0.68665,0.68665,0.6863,0.6864,214300000.0
2009-08-24 19:11:00,0.6864,0.68645,0.6864,0.6864,198600000.0
2009-08-24 19:12:00,0.68635,0.6864,0.68635,0.6864,167000000.0
2009-08-24 19:13:00,0.6864,0.6864,0.6861,0.6861,84900000.0
2009-08-24 19:14:00,0.6861,0.68625,0.68595,0.686,344200000.0
2009-08-24 19:15:00,0.686,0.6861,0.686,0.6861,199100000.0
2009-08-24 19:16:00,0.6861,0.68635,0.68605,0.6862,112600000.0
2009-08-24 19:17:00,0.6862,0.6864,0.6862,0.6864,73700000.0
2009-08-24 19:18:00,0.68635,0.68645,0.6862,0.6862,82500000.0
2009-08-24 19:19:00,0.6863,0.6864,0.6863,0.68635,69500000.0
2009-08-24 19:20:00,0.68635,0.68635,0.6861,0.6861,86500000.0
2009-08-24 19:21:00,0.6861,0.6861,0.68595,0.686,160100000.0
2009-08-24 19:22:00,0.686,0.68605,0.68595,0.68595,113400000.0
2009-08-24 19:23:00,0.6859,0.6859,0.68575,0.6859,98300000.0
2009-08-24 19:24:00,0.6859,0.6859,0.6853,0.6853,56300000.0
2009-08-24 19:25:00,0.6853,0.68555,0.6851,0.6851,296700000.0
2009-08-24 19:26:00,0.6851,0.68515,0.6851,0.68515,195500000.0
2009-08-24 19:27:00,0.68515,0.6853,0.68515,0.6852,182200000.0
2009-08-24 19:28:00,0.6852,0.6854,0.6852,0.6853,217600000.0
2009-08-24 19:29:00,0.6853,0.6853,0.6849,0.68495,186900000.0
2009-08-24 19:30:00,0.68495,0.68505,0.68495,0.685,175200000.0
2009-08-24 19:31:00,0.685,0.6852,0.685,0.6852,208700000.0
2009-08-24 19:32:00,0.6852,0.6855,0.6852,0.6854,138500000.0
2009-08-24 19:33:00,0.6854,0.6855,0.68535,0.6854,172500000.0
2009-08-24 19:34:00,0.6854,0.6854,0.6854,0.6854,80800000.0
2009-08-24 19:35:00,0.6854,0.68575,0.6854,0.68575,29100000.0
2009-08-24 19:36:00,0.6857,0.68595,0.68565,0.68575,100000000.0
2009-08-24 19:37:00,0.68585,0.6859,0.6857,0.6857,129100000.0
2009-08-24 19:38:00,0.6857,0.6859,0.6857,0.6859,186200000.0
2009-08-24 19:39:00,0.68595,0.6861,0.68595,0.6861,32000000.0
2009-08-24 19:40:00,0.6861,0.6861,0.6859,0.6859,58500000.0
2009-08-24 19:41:00,0.6859,0.6859,0.68555,0.6858,98700000.0
2009-08-24 19:42:00,0.6858,0.6858,0.6857,0.6858,40000000.0
2009-08-24 19:43:00,0.6858,0.6863,0.6858,0.68595,100600000.0
2009-08-24 19:44:00,0.68595,0.68595,0.68585,0.68595,67300000.0
2009-08-24 19:45:00,0.68595,0.68615,0.68595,0.6861,80600000.0
2009-08-24 19:46:00,0.6861,0.68615,0.68605,0.68615,26100000.0
2009-08-24 19:47:00,0.68615,0.68625,0.6859,0.68615,143500000.0
2009-08-24 19:48:00,0.68615,0.68615,0.68585,0.68585,72000000.0
2009-08-24 19:49:00,0.6859,0.686,0.68585,0.68585,27100000.0
2009-08-24 19:50:00,0.6859,0.68595,0.6859,0.68595,57700000.0
2009-08-24 19:51:00,0.68595,0.68595,0.68595,0.68595,3700000.0
2009-08-24 19:52:00,0.68595,0.68615,0.68595,0.68615,6900000.0
2009-08-24 19:53:00,0.68615,0.68615,0.6859,0.68595,46500000.0
2009-08-24 19:54:00,0.68585,0.6859,0.68585,0.6859,19000000.0
2009-08-24 19:55:00,0.6859,0.6859,0.68555,0.68555,53000000.0
2009-08-24 19:56:00,0.68555,0.68555,0.68505,0.68505,143900000.0
2009-08-24 19:57:00,0.68515,0.68515,0.68515,0.68515,11200000.0
2009-08-24 19:58:00,0.68515,0.68525,0.68505,0.68525,27600000.0
2009-08-24 19:59:00,0.68525,0.68525,0.6851,0.68525,25200000.0
2009-08-24 20:00:00,0.68525,0.68525,0.6849,0.6849,2600000.0
2009-08-24 20:01:00,0.6849,0.68505,0.6848,0.68495,67100000.0
2009-08-24 20:02:00,0.68495,0.68495,0.68485,0.6849,43400000.0
2009-08-24 20:03:00,0.6849,0.6849,0.6849,0.6849,4800000.0
2009-08-24 20:04:00,0.6849,0.6849,0.6849,0.6849,27200000.0
2009-08-24 20:05:00,0.6849,0.6849,0.68485,0.6849,26000000.0
2009-08-24 20:06:00,0.6849,0.6849,0.6849,0.6849,19200000.0
2009-08-24 20:07:00,0.6849,0.6853,0.68485,0.6853,132500000.0
2009-08-24 20:08:00,0.6852,0.6853,0.6852,0.6852,49600000.0
2009-08-24 20:09:00,0.68525,0.6853,0.6851,0.6851,68700000.0
2009-08-24 20:10:00,0.6851,0.68515,0.68495,0.68505,125600000.0
2009-08-24 20:11:00,0.68495,0.68495,0.68495,0.68495,40800000.0
2009-08-24 20:12:00,0.68495,0.685,0.68495,0.685,68900000.0
2009-08-24 20:13:00,0.685,0.68525,0.685,0.6852,102700000.0
2009-08-24 20:14:00,0.6853,0.6857,0.6853,0.6856,154800000.0
2009-08-24 20:15:00,0.6856,0.6858,0.6856,0.6858,131800000.0
2009-08-24 20:16:00,0.6858,0.6859,0.6858,0.68585,44000000.0
2009-08-24 20:17:00,0.68585,0.68585,0.68585,0.68585,40700000.0
2009-08-24 20:18:00,0.68585,0.68585,0.6858,0.6858,29600000.0
2009-08-24 20:19:00,0.6858,0.68585,0.6858,0.68585,30700000.0
2009-08-24 20:20:00,0.68595,0.6862,0.68595,0.6861,74300000.0
2009-08-24 20:21:00,0.6861,0.6862,0.6859,0.6859,102700000.0
2009-08-24 20:22:00,0.6859,0.6859,0.6859,0.6859,35500000.0
2009-08-24 20:23:00,0.6859,0.68595,0.6859,0.68595,52300000.0
2009-08-24 20:24:00,0.68595,0.68595,0.68595,0.68595,44800000.0
2009-08-24 20:25:00,0.68595,0.68595,0.68595,0.68595,34500000.0
2009-08-24 20:26:00,0.68595,0.68595,0.68565,0.68565,18700000.0
2009-08-24 20:27:00,0.68565,0.68565,0.6856,0.68565,52500000.0
2009-08-24 20:28:00,0.68565,0.68565,0.6852,0.68525,82700000.0
2009-08-24 20:29:00,0.68525,0.68525,0.6852,0.6852,117700000.0
2009-08-24 20:30:00,0.6852,0.68525,0.68515,0.68525,97200000.0
2009-08-24 20:31:00,0.68525,0.68525,0.68525,0.68525,47400000.0
2009-08-24 20:32:00,0.68525,0.6853,0.68525,0.6853,76100000.0
2009-08-24 20:33:00,0.6853,0.6853,0.68525,0.6853,51500000.0
2009-08-24 20:34:00,0.6853,0.6853,0.6852,0.6852,66100000.0
2009-08-24 20:35:00,0.6852,0.6853,0.6852,0.6853,62200000.0
2009-08-24 20:36:00,0.6853,0.6853,0.6853,0.6853,33800000.0
2009-08-24 20:37:00,0.6853,0.6853,0.6853,0.6853,28800000.0
2009-08-24 20:38:00,0.6853,0.6854,0.68525,0.6854,133700000.0
2009-08-24 20:39:00,0.6854,0.6856,0.6854,0.68555,105100000.0
2009-08-24 20:40:00,0.6855,0.68565,0.6854,0.6854,106800000.0
2009-08-24 20:41:00,0.6854,0.6854,0.6853,0.6853,75200000.0
2009-08-24 20:42:00,0.6853,0.6854,0.6853,0.6853,103300000.0
2009-08-24 20:43:00,0.6853,0.6854,0.6853,0.6853,62000000.0
2009-08-24 20:44:00,0.6853,0.6853,0.6853,0.6853,46900000.0
2009-08-24 20:45:00,0.6853,0.6853,0.6853,0.6853,25900000.0
2009-08-24 20:46:00,0.6853,0.6854,0.6853,0.6853,97800000.0
2009-08-24 20:47:00,0.6853,0.6853,0.6853,0.6853,66000000.0
2009-08-24 20:48:00,0.685,0.68519,0.68489,0.68517,21300000.0
2009-08-24 20:49:00,0.6853,0.6853,0.68525,0.68525,21800000.0
2009-08-24 20:50:00,0.68525,0.6853,0.68525,0.6853,13000000.0
2009-08-24 20:51:00,0.68525,0.6853,0.68525,0.6853,59500000.0
2009-08-24 20:52:00,0.6853,0.68535,0.6853,0.6853,73300000.0
2009-08-24 20:53:00,0.6853,0.6853,0.6851,0.6851,25600000.0
2009-08-24 20:54:00,0.6853,0.6853,0.6851,0.6851,15800000.0
2009-08-24 20:55:00,0.6851,0.68525,0.6851,0.68525,42900000.0
2009-08-24 20:56:00,0.6853,0.68535,0.68525,0.68525,23200000.0
2009-08-24 20:57:00,0.68525,0.68525,0.68525,0.68525,108500000.0
2009-08-24 20:58:00,0.68525,0.68535,0.68525,0.68535,42500000.0
2009-08-24 20:59:00,0.68525,0.68575,0.68525,0.68575,105700000.0
2009-08-24 21:00:00,0.68565,0.6857,0.6855,0.6855,37600000.0
2009-08-24 21:01:00,0.6855,0.6855,0.6855,0.6855,44200000.0
2009-08-24 21:02:00,0.6855,0.6856,0.6853,0.6854,50000000.0
2009-08-24 21:03:00,0.6854,0.6854,0.68535,0.68535,38600000.0
2009-08-24 21:04:00,0.68535,0.68545,0.68525,0.6854,65400000.0
2009-08-24 21:05:00,0.6852,0.6852,0.6852,0.6852,23800000.0
2009-08-24 21:06:00,0.6852,0.68535,0.6851,0.6853,31300000.0
2009-08-24 21:07:00,0.68535,0.68535,0.68535,0.68535,19200000.0
2009-08-24 21:08:00,0.68535,0.68535,0.68495,0.68495,40600000.0
2009-08-24 21:09:00,0.68505,0.68505,0.6848,0.6848,132500000.0
2009-08-24 21:10:00,0.6848,0.6848,0.6848,0.6848,38100000.0
2009-08-24 21:11:00,0.6848,0.6848,0.68475,0.6848,12400000.0
2009-08-24 21:12:00,0.68485,0.68485,0.6847,0.6847,85600000.0
2009-08-24 21:13:00,0.68485,0.68485,0.6846,0.6847,61300000.0
2009-08-24 21:14:00,0.6847,0.68475,0.6847,0.68475,12500000.0
2009-08-24 21:15:00,0.68475,0.68485,0.6847,0.6847,97500000.0
2009-08-24 21:16:00,0.68465,0.68475,0.6846,0.68465,83600000.0
2009-08-24 21:17:00,0.68465,0.68475,0.68465,0.6847,37100000.0
2009-08-24 21:18:00,0.6847,0.68475,0.6847,0.68475,54200000.0
2009-08-24 21:19:00,0.68475,0.68485,0.68475,0.68485,31100000.0
2009-08-24 21:20:00,0.68485,0.68515,0.68485,0.6849,79200000.0
2009-08-24 21:21:00,0.685,0.685,0.6849,0.6849,147200000.0
2009-08-24 21:22:00,0.6849,0.685,0.6849,0.68495,204400000.0
2009-08-24 21:23:00,0.68495,0.68495,0.68495,0.68495,62900000.0
2009-08-24 21:24:00,0.68495,0.68495,0.68495,0.68495,66600000.0
2009-08-24 21:25:00,0.685,0.685,0.685,0.685,3000000.0
2009-08-24 21:26:00,0.685,0.6851,0.68495,0.685,24800000.0
2009-08-24 21:27:00,0.685,0.68555,0.68495,0.68555,96100000.0
2009-08-24 21:28:00,0.6856,0.6856,0.6856,0.6856,25800000.0
2009-08-24 21:29:00,0.68555,0.6856,0.68555,0.6856,50900000.0
2009-08-24 21:30:00,0.6856,0.6856,0.68515,0.68525,122100000.0
2009-08-24 21:31:00,0.68525,0.6855,0.68525,0.6854,11000000.0
2009-08-24 21:32:00,0.68545,0.68575,0.68545,0.68575,32600000.0
2009-08-24 21:33:00,0.68575,0.68575,0.6856,0.6857,34600000.0
2009-08-24 21:34:00,0.6857,0.68635,0.6857,0.68575,87100000.0
2009-08-24 21:35:00,0.68575,0.68605,0.68575,0.6859,108000000.0
2009-08-24 21:36:00,0.6859,0.6859,0.68565,0.68565,24500000.0
2009-08-24 21:37:00,0.68565,0.68575,0.6856,0.6857,40700000.0
2009-08-24 21:38:00,0.6857,0.68575,0.6857,0.6857,14400000.0
2009-08-24 21:39:00,0.6857,0.6857,0.68555,0.68555,99700000.0
2009-08-24 21:40:00,0.68555,0.68565,0.68545,0.68545,62900000.0
2009-08-24 21:41:00,0.68545,0.6855,0.68515,0.68515,114400000.0
2009-08-24 21:42:00,0.68515,0.6852,0.68495,0.68495,91900000.0
2009-08-24 21:43:00,0.68495,0.68495,0.6848,0.6848,114300000.0
2009-08-24 21:44:00,0.6848,0.6848,0.68475,0.68475,69200000.0
2009-08-24 21:45:00,0.68475,0.6848,0.68475,0.6848,11700000.0
2009-08-24 21:46:00,0.6848,0.685,0.6848,0.6848,22600000.0
2009-08-24 21:47:00,0.6848,0.6849,0.6848,0.6848,64500000.0
2009-08-24 21:48:00,0.6848,0.6848,0.68475,0.68475,30500000.0
2009-08-24 21:49:00,0.6848,0.6848,0.68475,0.68475,35600000.0
2009-08-24 21:50:00,0.6848,0.6848,0.68475,0.68475,50100000.0
2009-08-24 21:51:00,0.68475,0.6848,0.6847,0.68475,51600000.0
2009-08-24 21:52:00,0.68475,0.68495,0.68475,0.68495,79900000.0
2009-08-24 21:53:00,0.685,0.6851,0.68495,0.685,53600000.0
2009-08-24 21:54:00,0.685,0.685,0.6848,0.6848,88600000.0
2009-08-24 21:55:00,0.68475,0.6848,0.68475,0.6848,24800000.0
2009-08-24 21:56:00,0.6848,0.6848,0.68475,0.6848,27600000.0
2009-08-24 21:57:00,0.6848,0.6848,0.68475,0.68475,20200000.0
2009-08-24 21:58:00,0.6848,0.6849,0.6848,0.6849,13000000.0
2009-08-24 21:59:00,0.6849,0.6852,0.68485,0.6852,24900000.0
2009-08-24 22:00:00,0.6852,0.6853,0.68495,0.685,57900000.0
2009-08-24 22:01:00,0.68458,0.68489,0.68454,0.68467,27300000.0
2009-08-24 22:02:00,0.6851,0.6851,0.685,0.6851,3000000.0
2009-08-24 22:03:00,0.6851,0.6851,0.685,0.685,9000000.0
2009-08-24 22:04:00,0.68465,0.68492,0.68457,0.68463,26100000.0
2009-08-24 22:05:00,0.68474,0.68482,0.6845,0.68482,25400000.0
2009-08-24 22:06:00,0.68479,0.68483,0.68453,0.68477,26600000.0
2009-08-24 22:07:00,0.68448,0.68466,0.68414,0.68466,18700000.0
2009-08-24 22:08:00,0.6847,0.6847,0.68418,0.6845,49300000.0
2009-08-24 22:09:00,0.68495,0.68495,0.68495,0.68495,3700000.0
2009-08-24 22:10:00,0.68457,0.68467,0.68435,0.68467,10700000.0
2009-08-24 22:11:00,0.685,0.685,0.68495,0.68495,18000000.0
2009-08-24 22:12:00,0.68495,0.6851,0.68495,0.6851,32000000.0
2009-08-24 22:13:00,0.6851,0.6851,0.6851,0.6851,6600000.0
2009-08-24 22:14:00,0.6851,0.6851,0.6851,0.6851,4000000.0
2009-08-24 22:15:00,0.68505,0.68509,0.68481,0.68494,15200000.0
2009-08-24 22:16:00,0.6851,0.6851,0.6849,0.6849,22500000.0
2009-08-24 22:17:00,0.6849,0.6849,0.6849,0.6849,2000000.0
2009-08-24 22:18:00,0.6849,0.6849,0.6849,0.6849,11900000.0
2009-08-24 22:19:00,0.68452,0.68474,0.68443,0.68457,51200000.0
2009-08-24 22:20:00,0.6849,0.6849,0.68475,0.68475,16600000.0
2009-08-24 22:21:00,0.68475,0.68475,0.68475,0.68475,3700000.0
2009-08-24 22:22:00,0.68437,0.68448,0.68424,0.68436,14500000.0
2009-08-24 22:23:00,0.68485,0.6849,0.68485,0.6849,8400000.0
2009-08-24 22:24:00,0.6849,0.6849,0.6849,0.6849,2000000.0
2009-08-24 22:25:00,0.68469,0.68485,0.68467,0.68471,19000000.0
2009-08-24 22:26:00,0.68474,0.68492,0.68467,0.68472,63600000.0
2009-08-24 22:27:00,0.68505,0.68585,0.68505,0.6858,31400000.0
2009-08-24 22:28:00,0.6858,0.6858,0.68535,0.68535,21100000.0
2009-08-24 22:29:00,0.6854,0.6854,0.68535,0.6854,5200000.0
2009-08-24 22:30:00,0.6854,0.6854,0.68475,0.68515,92700000.0
2009-08-24 22:31:00,0.6851,0.68515,0.68505,0.68515,15800000.0
2009-08-24 22:32:00,0.68515,0.6854,0.6851,0.6852,42700000.0
2009-08-24 22:33:00,0.68515,0.68515,0.68515,0.68515,11900000.0
2009-08-24 22:34:00,0.68525,0.68525,0.68515,0.68525,21200000.0
2009-08-24 22:35:00,0.6852,0.6854,0.6852,0.6854,48300000.0
2009-08-24 22:36:00,0.6854,0.68555,0.6854,0.68555,14600000.0
2009-08-24 22:37:00,0.6856,0.68575,0.68555,0.68555,10700000.0
2009-08-24 22:38:00,0.6854,0.6854,0.68525,0.68525,11600000.0
2009-08-24 22:39:00,0.68535,0.68535,0.68535,0.68535,5500000.0
2009-08-24 22:40:00,0.68545,0.68545,0.68545,0.68545,1600000.0
2009-08-24 22:41:00,0.68514,0.6854,0.68499,0.68517,27600000.0
2009-08-24 22:42:00,0.68517,0.68535,0.68501,0.68523,20400000.0
2009-08-24 22:43:00,0.6855,0.6855,0.6853,0.6853,17500000.0
2009-08-24 22:44:00,0.6853,0.68535,0.6853,0.68535,2600000.0
2009-08-24 22:45:00,0.6854,0.6854,0.6853,0.6853,10600000.0
2009-08-24 22:46:00,0.6853,0.6853,0.6853,0.6853,1000000.0
2009-08-24 22:47:00,0.68525,0.6853,0.68525,0.6853,4600000.0
2009-08-24 22:48:00,0.68503,0.68515,0.68498,0.68498,66100000.0
2009-08-24 22:49:00,0.68493,0.6852,0.68493,0.68508,43800000.0
2009-08-24 22:50:00,0.68525,0.68525,0.68525,0.68525,3200000.0
2009-08-24 22:51:00,0.68501,0.68514,0.68494,0.68504,49100000.0
2009-08-24 22:52:00,0.68503,0.68512,0.68493,0.68495,73500000.0
2009-08-24 22:53:00,0.68525,0.6853,0.68525,0.6853,10400000.0
2009-08-24 22:54:00,0.68502,0.68522,0.6847,0.6851,49000000.0
2009-08-24 22:55:00,0.6853,0.6853,0.6849,0.6849,16800000.0
2009-08-24 22:56:00,0.6849,0.68495,0.6849,0.68495,8400000.0
2009-08-24 22:57:00,0.68473,0.68484,0.6845,0.68477,31300000.0
2009-08-24 22:58:00,0.68495,0.68495,0.68475,0.68475,6100000.0
2009-08-24 22:59:00,0.68475,0.68475,0.6847,0.6847,4800000.0
2009-08-24 23:00:00,0.6847,0.6847,0.6847,0.6847,1000000.0
2009-08-24 23:01:00,0.68475,0.68475,0.68475,0.68475,1000000.0
2009-08-24 23:02:00,0.68475,0.6848,0.6847,0.6847,6500000.0
2009-08-24 23:03:00,0.6847,0.6847,0.6847,0.6847,1200000.0
2009-08-24 23:04:00,0.68438,0.68456,0.68438,0.68438,19700000.0
2009-08-24 23:05:00,0.6844,0.6847,0.68426,0.68459,16400000.0
2009-08-24 23:06:00,0.6847,0.6847,0.6847,0.6847,25000000.0
2009-08-24 23:07:00,0.6847,0.6847,0.6847,0.6847,7000000.0
2009-08-24 23:08:00,0.6847,0.6847,0.6847,0.6847,1000000.0
2009-08-24 23:09:00,0.6847,0.6847,0.6847,0.6847,10000000.0
2009-08-24 23:10:00,0.6846,0.6847,0.6846,0.6847,12000000.0
2009-08-24 23:11:00,0.68435,0.68465,0.68435,0.68465,10700000.0
2009-08-24 23:12:00,0.68465,0.68465,0.68465,0.68465,5000000.0
2009-08-24 23:13:00,0.68465,0.68465,0.68465,0.68465,6000000.0
2009-08-24 23:14:00,0.68465,0.68465,0.68465,0.68465,2000000.0
2009-08-24 23:15:00,0.68465,0.68465,0.68465,0.68465,5000000.0
2009-08-24 23:16:00,0.68465,0.68465,0.68465,0.68465,4000000.0
2009-08-24 23:17:00,0.68465,0.68465,0.68465,0.68465,7000000.0
2009-08-24 23:18:00,0.68465,0.68465,0.68465,0.68465,8000000.0
2009-08-24 23:19:00,0.68465,0.685,0.68465,0.685,39700000.0
2009-08-24 23:20:00,0.685,0.685,0.68495,0.68495,21200000.0
2009-08-24 23:21:00,0.685,0.685,0.6849,0.685,23800000.0
2009-08-24 23:22:00,0.68495,0.68495,0.68495,0.68495,1000000.0
2009-08-24 23:23:00,0.6849,0.6849,0.6849,0.6849,3500000.0
2009-08-24 23:24:00,0.68495,0.68495,0.6849,0.6849,6000000.0
2009-08-24 23:25:00,0.68485,0.68485,0.68485,0.68485,22500000.0
2009-08-24 23:26:00,0.6849,0.68495,0.6849,0.6849,7600000.0
2009-08-24 23:27:00,0.6849,0.6849,0.6849,0.6849,1000000.0
2009-08-24 23:28:00,0.6849,0.6849,0.6847,0.6847,50500000.0
2009-08-24 23:29:00,0.6847,0.6847,0.6847,0.6847,3700000.0
2009-08-24 23:30:00,0.6847,0.6847,0.68465,0.68465,7000000.0
2009-08-24 23:31:00,0.68445,0.68487,0.68412,0.68435,58300000.0
2009-08-24 23:32:00,0.68453,0.68466,0.68444,0.6846,73700000.0
2009-08-24 23:33:00,0.68475,0.68485,0.6847,0.68475,33700000.0
2009-08-24 23:34:00,0.68485,0.685,0.6847,0.68495,60100000.0
2009-08-24 23:35:00,0.6848,0.6848,0.68475,0.68475,17400000.0
2009-08-24 23:36:00,0.6848,0.6848,0.6847,0.6847,56100000.0
2009-08-24 23:37:00,0.6847,0.6847,0.68455,0.68455,40300000.0
2009-08-24 23:38:00,0.68455,0.68455,0.68455,0.68455,12000000.0
2009-08-24 23:39:00,0.68455,0.68455,0.68455,0.68455,1000000.0
2009-08-24 23:40:00,0.68455,0.68455,0.68455,0.68455,33800000.0
2009-08-24 23:41:00,0.68455,0.68455,0.68455,0.68455,11000000.0
2009-08-24 23:42:00,0.68455,0.68455,0.68455,0.68455,8200000.0
2009-08-24 23:43:00,0.68455,0.68455,0.6845,0.6845,22500000.0
2009-08-24 23:44:00,0.6845,0.68455,0.6845,0.68455,14800000.0
2009-08-24 23:45:00,0.68455,0.68455,0.68455,0.68455,1000000.0
2009-08-24 23:46:00,0.68455,0.68455,0.68455,0.68455,19600000.0
2009-08-24 23:47:00,0.68455,0.68455,0.68455,0.68455,3000000.0
2009-08-24 23:48:00,0.68398,0.6842,0.68398,0.6842,32000000.0
2009-08-24 23:49:00,0.68455,0.6846,0.68455,0.68455,9500000.0
2009-08-24 23:50:00,0.68455,0.68455,0.68455,0.68455,10000000.0
2009-08-24 23:51:00,0.68455,0.68455,0.68435,0.68445,14400000.0
2009-08-24 23:52:00,0.6844,0.6844,0.68435,0.68435,6800000.0
2009-08-24 23:53:00,0.68435,0.6845,0.68435,0.6845,18700000.0
2009-08-24 23:54:00,0.68445,0.6845,0.68445,0.6845,14300000.0
2009-08-24 23:55:00,0.68445,0.68445,0.68445,0.68445,7600000.0
2009-08-24 23:56:00,0.6844,0.6844,0.6844,0.6844,18300000.0
2009-08-24 23:57:00,0.68412,0.68413,0.68405,0.68407,9000000.0
2009-08-24 23:58:00,0.6844,0.6844,0.6844,0.6844,23600000.0
2009-08-24 23:59:00,0.68408,0.6842,0.68395,0.684,22600000.0
2009-08-25 00:00:00,0.6844,0.68445,0.6844,0.68445,23600000.0
2009-08-25 00:01:00,0.6845,0.6845,0.6845,0.6845,1000000.0
2009-08-25 00:02:00,0.68445,0.68465,0.68435,0.68465,79200000.0
2009-08-25 00:03:00,0.68465,0.68465,0.6846,0.6846,5000000.0
2009-08-25 00:04:00,0.68455,0.6846,0.68455,0.6846,18500000.0
2009-08-25 00:05:00,0.6846,0.6846,0.6845,0.6845,3900000.0
2009-08-25 00:06:00,0.6845,0.6845,0.6845,0.6845,8700000.0
2009-08-25 00:07:00,0.6845,0.68465,0.6845,0.68465,4900000.0
2009-08-25 00:08:00,0.68465,0.6847,0.68465,0.68465,19400000.0
2009-08-25 00:09:00,0.68465,0.68465,0.68465,0.68465,7200000.0
2009-08-25 00:10:00,0.68465,0.68465,0.6843,0.68455,12700000.0
2009-08-25 00:11:00,0.68455,0.68455,0.68455,0.68455,4900000.0
2009-08-25 00:12:00,0.68432,0.68432,0.68419,0.68426,13500000.0
2009-08-25 00:13:00,0.68455,0.68455,0.68455,0.68455,4800000.0
2009-08-25 00:14:00,0.68437,0.68442,0.6842,0.68442,21700000.0
2009-08-25 00:15:00,0.68438,0.68438,0.68433,0.68433,8800000.0
2009-08-25 00:16:00,0.68455,0.68455,0.68455,0.68455,6400000.0
2009-08-25 00:17:00,0.68455,0.68455,0.68455,0.68455,2400000.0
2009-08-25 00:18:00,0.68455,0.68455,0.6842,0.6844,44500000.0
2009-08-25 00:19:00,0.68445,0.6845,0.6844,0.6845,43300000.0
2009-08-25 00:20:00,0.6845,0.6845,0.6844,0.6844,36700000.0
2009-08-25 00:21:00,0.6844,0.68465,0.6844,0.68465,30300000.0
2009-08-25 00:22:00,0.68465,0.68465,0.68465,0.68465,6200000.0
2009-08-25 00:23:00,0.68465,0.68515,0.6846,0.68465,44800000.0
2009-08-25 00:24:00,0.68465,0.68465,0.68455,0.68455,11100000.0
2009-08-25 00:25:00,0.68455,0.68465,0.68455,0.68465,40000000.0
2009-08-25 00:26:00,0.68465,0.68465,0.6846,0.6846,19900000.0
2009-08-25 00:27:00,0.6846,0.6846,0.68455,0.68455,24400000.0
2009-08-25 00:28:00,0.68455,0.68455,0.68445,0.68455,28200000.0
2009-08-25 00:29:00,0.68455,0.68465,0.68455,0.6846,26800000.0
2009-08-25 00:30:00,0.6846,0.68465,0.6845,0.68465,26500000.0
2009-08-25 00:31:00,0.6846,0.6848,0.6846,0.6848,20000000.0
2009-08-25 00:32:00,0.6848,0.68485,0.6848,0.68485,8000000.0
2009-08-25 00:33:00,0.6848,0.6848,0.6847,0.6847,9200000.0
2009-08-25 00:34:00,0.68465,0.68465,0.68465,0.68465,5600000.0
2009-08-25 00:35:00,0.6847,0.6848,0.68465,0.68465,17200000.0
2009-08-25 00:36:00,0.68455,0.68455,0.68455,0.68455,1000000.0
2009-08-25 00:37:00,0.68445,0.6845,0.68445,0.6845,28900000.0
2009-08-25 00:38:00,0.6845,0.6846,0.6844,0.6845,28700000.0
2009-08-25 00:39:00,0.6845,0.6846,0.68445,0.68455,23900000.0
2009-08-25 00:40:00,0.6845,0.68455,0.6843,0.6843,25200000.0
2009-08-25 00:41:00,0.6843,0.6844,0.6842,0.6842,15000000.0
2009-08-25 00:42:00,0.68415,0.68415,0.68415,0.68415,2400000.0
2009-08-25 00:43:00,0.68405,0.6842,0.68405,0.68415,8300000.0
2009-08-25 00:44:00,0.68405,0.68405,0.68395,0.684,9800000.0
2009-08-25 00:45:00,0.6839,0.68395,0.6839,0.68395,5000000.0
2009-08-25 00:46:00,0.68375,0.68395,0.68375,0.68395,6800000.0
2009-08-25 00:47:00,0.68385,0.684,0.68385,0.684,6500000.0
2009-08-25 00:48:00,0.684,0.68435,0.684,0.68435,119100000.0
2009-08-25 00:49:00,0.68435,0.68435,0.68405,0.68405,30000000.0
2009-08-25 00:50:00,0.68405,0.68405,0.68405,0.68405,3200000.0
2009-08-25 00:51:00,0.68405,0.68405,0.68405,0.68405,3200000.0
2009-08-25 00:52:00,0.68405,0.68405,0.68405,0.68405,7200000.0
2009-08-25 00:53:00,0.68415,0.68415,0.68415,0.68415,1000000.0
2009-08-25 00:54:00,0.68405,0.68405,0.6839,0.684,23000000.0
2009-08-25 00:55:00,0.684,0.684,0.68395,0.68395,4000000.0
2009-08-25 00:56:00,0.684,0.684,0.684,0.684,2000000.0
2009-08-25 00:57:00,0.684,0.6841,0.684,0.6841,6000000.0
2009-08-25 00:58:00,0.6841,0.6841,0.6841,0.6841,1000000.0
2009-08-25 00:59:00,0.68405,0.6842,0.68395,0.6842,31700000.0
2009-08-25 01:00:00,0.6843,0.6845,0.68395,0.68405,35900000.0
2009-08-25 01:01:00,0.68395,0.6842,0.68395,0.6841,8900000.0
2009-08-25 01:02:00,0.68405,0.68405,0.68405,0.68405,4800000.0
2009-08-25 01:03:00,0.68398,0.68398,0.68374,0.68374,14100000.0
2009-08-25 01:04:00,0.6842,0.68425,0.6842,0.68425,4000000.0
2009-08-25 01:05:00,0.68413,0.68413,0.68403,0.68403,17000000.0
2009-08-25 01:06:00,0.68387,0.68397,0.68385,0.68397,12100000.0
2009-08-25 01:07:00,0.68425,0.6845,0.68425,0.6845,6000000.0
2009-08-25 01:08:00,0.6844,0.6844,0.6844,0.6844,3500000.0
2009-08-25 01:09:00,0.6844,0.6844,0.68395,0.68415,28200000.0
2009-08-25 01:10:00,0.68415,0.68415,0.68415,0.68415,1000000.0
2009-08-25 01:11:00,0.68384,0.68394,0.68367,0.68369,20900000.0
2009-08-25 01:12:00,0.6841,0.6841,0.6841,0.6841,3200000.0
2009-08-25 01:13:00,0.68366,0.68376,0.68363,0.68367,29400000.0
2009-08-25 01:14:00,0.6841,0.6841,0.68405,0.68405,7700000.0
2009-08-25 01:15:00,0.6842,0.6842,0.6842,0.6842,18300000.0
2009-08-25 01:16:00,0.6841,0.6841,0.6841,0.6841,10000000.0
2009-08-25 01:17:00,0.68395,0.68397,0.68395,0.68397,11700000.0
2009-08-25 01:18:00,0.6841,0.68415,0.6841,0.6841,39900000.0
2009-08-25 01:19:00,0.6841,0.6841,0.6841,0.6841,7300000.0
2009-08-25 01:20:00,0.6841,0.6841,0.6841,0.6841,3200000.0
2009-08-25 01:21:00,0.6842,0.68425,0.68415,0.68425,11300000.0
2009-08-25 01:22:00,0.68435,0.68435,0.68435,0.68435,1000000.0
2009-08-25 01:23:00,0.6843,0.6843,0.68415,0.68425,22200000.0
2009-08-25 01:24:00,0.6843,0.6844,0.68415,0.68435,49400000.0
2009-08-25 01:25:00,0.6844,0.6844,0.6844,0.6844,4000000.0
2009-08-25 01:26:00,0.6844,0.68465,0.6843,0.6843,46800000.0
2009-08-25 01:27:00,0.6843,0.68435,0.68415,0.68425,27600000.0
2009-08-25 01:28:00,0.68425,0.68425,0.6842,0.6842,17000000.0
2009-08-25 01:29:00,0.6842,0.6843,0.6842,0.6843,31800000.0
2009-08-25 01:30:00,0.6843,0.6843,0.68425,0.68425,11300000.0
2009-08-25 01:31:00,0.68425,0.6843,0.68425,0.6843,2000000.0
2009-08-25 01:32:00,0.68425,0.6843,0.68425,0.68425,3000000.0
2009-08-25 01:33:00,0.68425,0.68425,0.684,0.68405,37000000.0
2009-08-25 01:34:00,0.68405,0.6842,0.68405,0.6842,19800000.0
2009-08-25 01:35:00,0.6842,0.68425,0.6842,0.68425,4000000.0
2009-08-25 01:36:00,0.6842,0.6842,0.6842,0.6842,4800000.0
2009-08-25 01:37:00,0.6842,0.68425,0.6842,0.68425,10000000.0
2009-08-25 01:38:00,0.6842,0.6845,0.6842,0.68445,50100000.0
2009-08-25 01:39:00,0.6844,0.6844,0.68425,0.68425,8700000.0
2009-08-25 01:40:00,0.6842,0.6842,0.6842,0.6842,12800000.0
2009-08-25 01:41:00,0.68415,0.68415,0.68405,0.68415,18600000.0
2009-08-25 01:42:00,0.68415,0.68415,0.68405,0.68415,33900000.0
2009-08-25 01:43:00,0.68415,0.68435,0.68415,0.6842,19700000.0
2009-08-25 01:44:00,0.6842,0.6845,0.6842,0.6845,32400000.0
2009-08-25 01:45:00,0.68445,0.68445,0.6843,0.6843,6000000.0
2009-08-25 01:46:00,0.6844,0.68465,0.68435,0.6846,36200000.0
2009-08-25 01:47:00,0.6846,0.6848,0.6843,0.6843,44200000.0
2009-08-25 01:48:00,0.6843,0.68465,0.6841,0.6841,77700000.0
2009-08-25 01:49:00,0.68415,0.68435,0.68415,0.68435,28400000.0
2009-08-25 01:50:00,0.68425,0.68425,0.68425,0.68425,5600000.0
2009-08-25 01:51:00,0.6843,0.68485,0.6843,0.68485,43800000.0
2009-08-25 01:52:00,0.68485,0.685,0.68475,0.685,44300000.0
2009-08-25 01:53:00,0.6849,0.6849,0.6849,0.6849,6400000.0
2009-08-25 01:54:00,0.68485,0.68485,0.68485,0.68485,6300000.0
2009-08-25 01:55:00,0.6849,0.6849,0.6849,0.6849,5000000.0
2009-08-25 01:56:00,0.68485,0.6849,0.68475,0.68485,19400000.0
2009-08-25 01:57:00,0.6848,0.68485,0.6848,0.68485,23600000.0
2009-08-25 01:58:00,0.6848,0.68495,0.68475,0.68495,26500000.0
2009-08-25 01:59:00,0.6849,0.6849,0.6849,0.6849,12800000.0
2009-08-25 02:00:00,0.6849,0.68495,0.68485,0.68495,21700000.0
2009-08-25 02:01:00,0.6849,0.6849,0.6849,0.6849,12800000.0
2009-08-25 02:02:00,0.6849,0.6849,0.68455,0.68475,52900000.0
2009-08-25 02:03:00,0.68475,0.68475,0.68475,0.68475,3200000.0
2009-08-25 02:04:00,0.68475,0.68475,0.6847,0.6847,8200000.0
2009-08-25 02:05:00,0.6847,0.68475,0.6847,0.6847,23700000.0
2009-08-25 02:06:00,0.6847,0.6847,0.6847,0.6847,1600000.0
2009-08-25 02:07:00,0.6847,0.6847,0.6847,0.6847,6400000.0
2009-08-25 02:08:00,0.6847,0.6847,0.6847,0.6847,4800000.0
2009-08-25 02:09:00,0.6849,0.685,0.6849,0.685,29000000.0
2009-08-25 02:10:00,0.685,0.685,0.68495,0.68495,15200000.0
2009-08-25 02:11:00,0.68495,0.68505,0.68495,0.68505,25100000.0
2009-08-25 02:12:00,0.685,0.685,0.685,0.685,14400000.0
2009-08-25 02:13:00,0.685,0.685,0.68445,0.6849,44800000.0
2009-08-25 02:14:00,0.6849,0.68495,0.68465,0.6847,60800000.0
2009-08-25 02:15:00,0.6847,0.6847,0.6846,0.6847,19400000.0
2009-08-25 02:16:00,0.6847,0.6848,0.6847,0.6848,9500000.0
2009-08-25 02:17:00,0.68485,0.68485,0.68485,0.68485,13100000.0
2009-08-25 02:18:00,0.68485,0.685,0.68485,0.685,9800000.0
2009-08-25 02:19:00,0.685,0.6851,0.685,0.6851,16100000.0
2009-08-25 02:20:00,0.6851,0.6855,0.6851,0.6852,40400000.0
2009-08-25 02:21:00,0.6852,0.6852,0.68515,0.68515,6400000.0
2009-08-25 02:22:00,0.68515,0.68515,0.68515,0.68515,20500000.0
2009-08-25 02:23:00,0.68515,0.6852,0.68515,0.6852,17700000.0
2009-08-25 02:24:00,0.68525,0.68525,0.68525,0.68525,10500000.0
2009-08-25 02:25:00,0.68525,0.68535,0.6852,0.6852,39900000.0
2009-08-25 02:26:00,0.6852,0.6852,0.68505,0.68505,57600000.0
2009-08-25 02:27:00,0.68505,0.6851,0.68495,0.68505,53900000.0
2009-08-25 02:28:00,0.68495,0.68505,0.68495,0.68495,29400000.0
2009-08-25 02:29:00,0.6849,0.68495,0.6849,0.68495,5000000.0
2009-08-25 02:30:00,0.68495,0.68495,0.68485,0.68485,8100000.0
2009-08-25 02:31:00,0.68485,0.68485,0.68475,0.6848,16600000.0
2009-08-25 02:32:00,0.6848,0.6848,0.6848,0.6848,1700000.0
2009-08-25 02:33:00,0.68485,0.6849,0.68485,0.68485,20800000.0
2009-08-25 02:34:00,0.6848,0.6851,0.68475,0.68485,63400000.0
2009-08-25 02:35:00,0.68485,0.6849,0.6847,0.6847,48800000.0
2009-08-25 02:36:00,0.6847,0.6847,0.6847,0.6847,4100000.0
2009-08-25 02:37:00,0.6847,0.6848,0.6847,0.6848,19900000.0
2009-08-25 02:38:00,0.6848,0.68485,0.6848,0.68485,13200000.0
2009-08-25 02:39:00,0.68481,0.68481,0.68476,0.68476,4800000.0
2009-08-25 02:40:00,0.6848,0.6848,0.6848,0.6848,3400000.0
2009-08-25 02:41:00,0.68475,0.68475,0.68465,0.68465,5000000.0
2009-08-25 02:42:00,0.68465,0.68465,0.68465,0.68465,11000000.0
2009-08-25 02:43:00,0.6847,0.68475,0.6846,0.6847,100700000.0
2009-08-25 02:44:00,0.68475,0.6849,0.68475,0.6849,23900000.0
2009-08-25 02:45:00,0.6849,0.6849,0.6848,0.6848,20700000.0
2009-08-25 02:46:00,0.6848,0.6848,0.68475,0.68475,29900000.0
2009-08-25 02:47:00,0.68475,0.6848,0.68475,0.6848,19800000.0
2009-08-25 02:48:00,0.68475,0.68475,0.68475,0.68475,11900000.0
2009-08-25 02:49:00,0.6847,0.6848,0.6847,0.6848,6500000.0
2009-08-25 02:50:00,0.6848,0.6848,0.6848,0.6848,1600000.0
2009-08-25 02:51:00,0.6848,0.6849,0.6848,0.6849,16200000.0
2009-08-25 02:52:00,0.6848,0.68505,0.6847,0.6847,45600000.0
2009-08-25 02:53:00,0.68475,0.68475,0.68475,0.68475,1000000.0
2009-08-25 02:54:00,0.68475,0.68475,0.68455,0.68465,29100000.0
2009-08-25 02:55:00,0.68465,0.68475,0.68465,0.68475,12900000.0
2009-08-25 02:56:00,0.68465,0.68465,0.6846,0.6846,12300000.0
2009-08-25 02:57:00,0.6846,0.6846,0.6845,0.6846,49100000.0
2009-08-25 02:58:00,0.6845,0.6846,0.6845,0.68455,24600000.0
2009-08-25 02:59:00,0.6845,0.68455,0.6845,0.68455,24400000.0
2009-08-25 03:00:00,0.6845,0.68465,0.6845,0.68465,26400000.0
2009-08-25 03:01:00,0.68475,0.68485,0.6847,0.68485,11800000.0
2009-08-25 03:02:00,0.68485,0.68485,0.68485,0.68485,1000000.0
2009-08-25 03:03:00,0.68485,0.68485,0.68475,0.68475,19800000.0
2009-08-25 03:04:00,0.68475,0.6848,0.6847,0.68475,54000000.0
2009-08-25 03:05:00,0.68475,0.68475,0.68475,0.68475,8800000.0
2009-08-25 03:06:00,0.68475,0.6851,0.68475,0.6851,35900000.0
2009-08-25 03:07:00,0.68505,0.68505,0.685,0.685,17100000.0
2009-08-25 03:08:00,0.685,0.68505,0.6847,0.6847,24300000.0
2009-08-25 03:09:00,0.68475,0.68475,0.68475,0.68475,6500000.0
2009-08-25 03:10:00,0.68475,0.68475,0.68475,0.68475,3200000.0
2009-08-25 03:11:00,0.68475,0.68515,0.68475,0.68505,49600000.0
2009-08-25 03:12:00,0.68505,0.68515,0.6849,0.6849,36300000.0
2009-08-25 03:13:00,0.6849,0.6849,0.6847,0.68475,27800000.0
2009-08-25 03:14:00,0.68475,0.68475,0.68465,0.68465,25600000.0
2009-08-25 03:15:00,0.68465,0.6847,0.6846,0.68465,12600000.0
2009-08-25 03:16:00,0.68465,0.68465,0.6846,0.68465,18300000.0
2009-08-25 03:17:00,0.68465,0.68465,0.68465,0.68465,2800000.0
2009-08-25 03:18:00,0.68424,0.68433,0.68414,0.6843,16300000.0
2009-08-25 03:19:00,0.68465,0.68465,0.6846,0.6846,31800000.0
2009-08-25 03:20:00,0.6846,0.68465,0.68455,0.68455,8600000.0
2009-08-25 03:21:00,0.68455,0.68465,0.6845,0.6846,63300000.0
2009-08-25 03:22:00,0.68455,0.68495,0.6845,0.68495,42200000.0
2009-08-25 03:23:00,0.6849,0.68505,0.68435,0.6847,85400000.0
2009-08-25 03:24:00,0.6847,0.6852,0.6845,0.6846,112000000.0
2009-08-25 03:25:00,0.6846,0.6849,0.6842,0.6847,114500000.0
2009-08-25 03:26:00,0.6847,0.68475,0.6847,0.68475,9600000.0
2009-08-25 03:27:00,0.68475,0.68505,0.6847,0.685,60400000.0
2009-08-25 03:28:00,0.68515,0.68515,0.68495,0.685,20400000.0
2009-08-25 03:29:00,0.685,0.6851,0.68485,0.685,99000000.0
2009-08-25 03:30:00,0.68485,0.68485,0.68415,0.6842,85900000.0
2009-08-25 03:31:00,0.68385,0.68415,0.68385,0.68405,81800000.0
2009-08-25 03:32:00,0.68405,0.68405,0.684,0.68405,9500000.0
2009-08-25 03:33:00,0.684,0.684,0.6836,0.6838,73200000.0
2009-08-25 03:34:00,0.6838,0.68415,0.6837,0.68415,58000000.0
2009-08-25 03:35:00,0.68415,0.6843,0.684,0.6843,77600000.0
2009-08-25 03:36:00,0.68435,0.68485,0.6842,0.6847,121100000.0
2009-08-25 03:37:00,0.6843,0.6844,0.6843,0.6844,68600000.0
2009-08-25 03:38:00,0.6844,0.6844,0.68425,0.68425,28000000.0
2009-08-25 03:39:00,0.68425,0.6845,0.68415,0.6844,46400000.0
2009-08-25 03:40:00,0.6844,0.6844,0.6842,0.6843,39200000.0
2009-08-25 03:41:00,0.6843,0.6844,0.6843,0.68435,24300000.0
2009-08-25 03:42:00,0.68435,0.68435,0.6841,0.68415,34400000.0
2009-08-25 03:43:00,0.68415,0.6848,0.6841,0.68465,118200000.0
2009-08-25 03:44:00,0.6846,0.6846,0.68455,0.6846,7200000.0
2009-08-25 03:45:00,0.6846,0.6846,0.68435,0.68445,27900000.0
2009-08-25 03:46:00,0.68435,0.68445,0.68435,0.6844,40200000.0
2009-08-25 03:47:00,0.68445,0.68465,0.68445,0.68455,18400000.0
2009-08-25 03:48:00,0.68455,0.68455,0.68455,0.68455,3200000.0
2009-08-25 03:49:00,0.68465,0.68465,0.6846,0.68465,22200000.0
2009-08-25 03:50:00,0.68465,0.68465,0.68465,0.68465,6000000.0
2009-08-25 03:51:00,0.68465,0.68465,0.6845,0.68455,72600000.0
2009-08-25 03:52:00,0.68455,0.6846,0.6845,0.6845,22800000.0
2009-08-25 03:53:00,0.6845,0.6845,0.68445,0.6845,37700000.0
2009-08-25 03:54:00,0.6845,0.6845,0.68445,0.6845,25000000.0
2009-08-25 03:55:00,0.6845,0.6845,0.68405,0.68405,41300000.0
2009-08-25 03:56:00,0.6843,0.6845,0.6841,0.6841,63600000.0
2009-08-25 03:57:00,0.68415,0.6845,0.68415,0.68445,76000000.0
2009-08-25 03:58:00,0.6844,0.6844,0.6843,0.6843,5400000.0
2009-08-25 03:59:00,0.6843,0.6843,0.68425,0.6843,6600000.0
2009-08-25 04:00:00,0.6844,0.68445,0.6843,0.68445,25700000.0
2009-08-25 04:01:00,0.68445,0.68445,0.6843,0.6844,33700000.0
2009-08-25 04:02:00,0.6844,0.6844,0.68435,0.6844,9000000.0
2009-08-25 04:03:00,0.68435,0.68445,0.68435,0.6844,10200000.0
2009-08-25 04:04:00,0.6844,0.6844,0.68435,0.68435,4000000.0
2009-08-25 04:05:00,0.6843,0.6843,0.6843,0.6843,4800000.0
2009-08-25 04:06:00,0.68435,0.6845,0.68435,0.6845,5900000.0
2009-08-25 04:07:00,0.6845,0.6845,0.6845,0.6845,6400000.0
2009-08-25 04:08:00,0.68439,0.68439,0.68416,0.68425,19500000.0
2009-08-25 04:09:00,0.68445,0.6845,0.68435,0.6845,35400000.0
2009-08-25 04:10:00,0.68435,0.6846,0.68435,0.6846,74500000.0
2009-08-25 04:11:00,0.6846,0.6846,0.6846,0.6846,4000000.0
2009-08-25 04:12:00,0.68455,0.68475,0.6845,0.6846,47800000.0
2009-08-25 04:13:00,0.6846,0.68475,0.6846,0.6847,57000000.0
2009-08-25 04:14:00,0.6847,0.68475,0.6847,0.68475,3100000.0
2009-08-25 04:15:00,0.68475,0.68475,0.68465,0.68475,19500000.0
2009-08-25 04:16:00,0.6847,0.6847,0.6846,0.6846,34700000.0
2009-08-25 04:17:00,0.68465,0.68465,0.6846,0.68465,21300000.0
2009-08-25 04:18:00,0.6846,0.68465,0.6846,0.68465,9300000.0
2009-08-25 04:19:00,0.6847,0.68475,0.6847,0.6847,31000000.0
2009-08-25 04:20:00,0.6847,0.6847,0.68445,0.6845,43000000.0
2009-08-25 04:21:00,0.6845,0.6846,0.6845,0.68455,16400000.0
2009-08-25 04:22:00,0.68455,0.68455,0.6841,0.68435,86000000.0
2009-08-25 04:23:00,0.6843,0.68445,0.68425,0.6843,58400000.0
2009-08-25 04:24:00,0.68425,0.6843,0.68425,0.68425,14300000.0
2009-08-25 04:25:00,0.68425,0.68425,0.68415,0.68415,8900000.0
2009-08-25 04:26:00,0.68415,0.68425,0.6841,0.6842,50100000.0
2009-08-25 04:27:00,0.6842,0.6842,0.6838,0.68415,71600000.0
2009-08-25 04:28:00,0.68415,0.68445,0.68405,0.68445,69200000.0
2009-08-25 04:29:00,0.68445,0.68445,0.6843,0.6843,23600000.0
2009-08-25 04:30:00,0.6843,0.6843,0.6843,0.6843,2400000.0
2009-08-25 04:31:00,0.68435,0.68435,0.6843,0.6843,31500000.0
2009-08-25 04:32:00,0.6843,0.6845,0.68425,0.68425,77900000.0
2009-08-25 04:33:00,0.68425,0.68425,0.68425,0.68425,9800000.0
2009-08-25 04:34:00,0.68425,0.68425,0.68395,0.68405,108000000.0
2009-08-25 04:35:00,0.68415,0.68415,0.68405,0.68405,33200000.0
2009-08-25 04:36:00,0.68405,0.68405,0.68385,0.684,42300000.0
2009-08-25 04:37:00,0.684,0.684,0.68385,0.6839,20900000.0
2009-08-25 04:38:00,0.6839,0.68395,0.6838,0.68385,68500000.0
2009-08-25 04:39:00,0.68385,0.68425,0.68385,0.68405,107800000.0
2009-08-25 04:40:00,0.68405,0.68415,0.68405,0.6841,54900000.0
2009-08-25 04:41:00,0.6841,0.6841,0.684,0.68405,38600000.0
2009-08-25 04:42:00,0.68405,0.68415,0.68405,0.68415,23500000.0
2009-08-25 04:43:00,0.68415,0.68415,0.68415,0.68415,6400000.0
2009-08-25 04:44:00,0.6842,0.68455,0.68415,0.6845,55600000.0
2009-08-25 04:45:00,0.6845,0.6845,0.6843,0.6843,39800000.0
2009-08-25 04:46:00,0.68415,0.68425,0.68415,0.6842,26000000.0
2009-08-25 04:47:00,0.68425,0.68465,0.68425,0.6846,62500000.0
2009-08-25 04:48:00,0.6846,0.6846,0.6843,0.6844,47500000.0
2009-08-25 04:49:00,0.6844,0.68455,0.6843,0.68455,35300000.0
2009-08-25 04:50:00,0.68455,0.68455,0.6845,0.6845,12600000.0
2009-08-25 04:51:00,0.6845,0.6845,0.68445,0.68445,15600000.0
2009-08-25 04:52:00,0.68445,0.6845,0.68445,0.68445,8800000.0
2009-08-25 04:53:00,0.68445,0.68445,0.68445,0.68445,8800000.0
2009-08-25 04:54:00,0.68425,0.68425,0.68425,0.68425,3200000.0
2009-08-25 04:55:00,0.68425,0.6844,0.68425,0.6844,18900000.0
2009-08-25 04:56:00,0.6844,0.6845,0.6844,0.6845,33100000.0
2009-08-25 04:57:00,0.6845,0.6845,0.68445,0.6845,23400000.0
2009-08-25 04:58:00,0.6845,0.6845,0.6844,0.6844,11900000.0
2009-08-25 04:59:00,0.6844,0.6844,0.6844,0.6844,3600000.0
2009-08-25 05:00:00,0.6844,0.68455,0.6844,0.68455,36200000.0
2009-08-25 05:01:00,0.68455,0.68505,0.68455,0.68485,86500000.0
2009-08-25 05:02:00,0.6849,0.685,0.6846,0.6846,31900000.0
2009-08-25 05:03:00,0.6846,0.6846,0.6845,0.6845,16100000.0
2009-08-25 05:04:00,0.6845,0.6846,0.6845,0.6846,42600000.0
2009-08-25 05:05:00,0.6846,0.68485,0.6846,0.6848,49400000.0
2009-08-25 05:06:00,0.6848,0.68495,0.68455,0.68465,91200000.0
2009-08-25 05:07:00,0.68465,0.68505,0.68465,0.68505,67900000.0
2009-08-25 05:08:00,0.685,0.6852,0.685,0.6852,51500000.0
2009-08-25 05:09:00,0.68515,0.6852,0.68515,0.6852,30800000.0
2009-08-25 05:10:00,0.6852,0.68575,0.68515,0.68515,54200000.0
2009-08-25 05:11:00,0.68515,0.68545,0.68515,0.68525,53500000.0
2009-08-25 05:12:00,0.68525,0.68545,0.68525,0.6854,48600000.0
2009-08-25 05:13:00,0.6854,0.68545,0.68525,0.6854,49800000.0
2009-08-25 05:14:00,0.68535,0.68535,0.68525,0.6853,18400000.0
2009-08-25 05:15:00,0.68535,0.68535,0.68535,0.68535,3200000.0
2009-08-25 05:16:00,0.6854,0.6854,0.68535,0.68535,16000000.0
2009-08-25 05:17:00,0.68535,0.68535,0.68535,0.68535,1600000.0
2009-08-25 05:18:00,0.68535,0.68545,0.68535,0.68545,15000000.0
2009-08-25 05:19:00,0.6854,0.68545,0.68535,0.68535,26400000.0
2009-08-25 05:20:00,0.6853,0.6853,0.68515,0.68515,19800000.0
2009-08-25 05:21:00,0.6851,0.6851,0.6846,0.6846,35400000.0
2009-08-25 05:22:00,0.6846,0.6847,0.6846,0.68465,33800000.0
2009-08-25 05:23:00,0.6846,0.68485,0.6846,0.6847,28600000.0
2009-08-25 05:24:00,0.68465,0.68465,0.6846,0.68465,14200000.0
2009-08-25 05:25:00,0.6847,0.68485,0.6847,0.68485,35400000.0
2009-08-25 05:26:00,0.68485,0.6851,0.68475,0.6851,35700000.0
2009-08-25 05:27:00,0.6851,0.6852,0.685,0.685,103400000.0
2009-08-25 05:28:00,0.685,0.68515,0.685,0.6851,80900000.0
2009-08-25 05:29:00,0.6851,0.6852,0.68485,0.685,76900000.0
2009-08-25 05:30:00,0.6852,0.6852,0.6849,0.6849,7200000.0
2009-08-25 05:31:00,0.6849,0.6849,0.68485,0.68485,19500000.0
2009-08-25 05:32:00,0.68485,0.6852,0.68485,0.6852,38600000.0
2009-08-25 05:33:00,0.6851,0.6853,0.685,0.6853,59400000.0
2009-08-25 05:34:00,0.68535,0.68535,0.68535,0.68535,2000000.0
2009-08-25 05:35:00,0.6853,0.6853,0.6853,0.6853,9600000.0
2009-08-25 05:36:00,0.68518,0.68522,0.68512,0.68518,62300000.0
2009-08-25 05:37:00,0.68535,0.68535,0.68535,0.68535,6300000.0
2009-08-25 05:38:00,0.6854,0.68565,0.6854,0.6856,51700000.0
2009-08-25 05:39:00,0.6856,0.6857,0.6856,0.68565,51800000.0
2009-08-25 05:40:00,0.6857,0.6857,0.6855,0.6855,55600000.0
2009-08-25 05:41:00,0.68555,0.6859,0.68555,0.68585,74300000.0
2009-08-25 05:42:00,0.68585,0.68595,0.6858,0.68595,91700000.0
2009-08-25 05:43:00,0.686,0.686,0.6858,0.68585,73000000.0
2009-08-25 05:44:00,0.6858,0.6859,0.6858,0.6858,15200000.0
2009-08-25 05:45:00,0.6857,0.68585,0.6857,0.6857,30200000.0
2009-08-25 05:46:00,0.6857,0.6857,0.6857,0.6857,3200000.0
2009-08-25 05:47:00,0.6858,0.6858,0.6858,0.6858,20500000.0
2009-08-25 05:48:00,0.6857,0.6857,0.6857,0.6857,6400000.0
2009-08-25 05:49:00,0.6857,0.6858,0.6857,0.6857,10700000.0
2009-08-25 05:50:00,0.6857,0.6858,0.6857,0.68575,46800000.0
2009-08-25 05:51:00,0.6858,0.6858,0.68575,0.68575,89200000.0
2009-08-25 05:52:00,0.68575,0.6858,0.68575,0.68575,24200000.0
2009-08-25 05:53:00,0.686,0.686,0.68565,0.6858,17400000.0
2009-08-25 05:54:00,0.6858,0.68585,0.6858,0.68585,16700000.0
2009-08-25 05:55:00,0.6858,0.6858,0.6858,0.6858,8700000.0
2009-08-25 05:56:00,0.6858,0.68585,0.6858,0.68585,7500000.0
2009-08-25 05:57:00,0.68575,0.68585,0.68575,0.68585,27400000.0
2009-08-25 05:58:00,0.68585,0.68585,0.68575,0.6858,27200000.0
2009-08-25 05:59:00,0.6858,0.6858,0.68555,0.68555,21600000.0
2009-08-25 06:00:00,0.6855,0.6855,0.68505,0.6853,77300000.0
2009-08-25 06:01:00,0.6853,0.6855,0.6851,0.68545,45200000.0
2009-08-25 06:02:00,0.68545,0.6856,0.68545,0.6856,8000000.0
2009-08-25 06:03:00,0.6856,0.68565,0.6856,0.68565,9900000.0
2009-08-25 06:04:00,0.6856,0.6856,0.6852,0.6852,44700000.0
2009-08-25 06:05:00,0.6852,0.6852,0.68515,0.6852,11700000.0
2009-08-25 06:06:00,0.6852,0.68535,0.68515,0.68525,59500000.0
2009-08-25 06:07:00,0.68525,0.6853,0.68525,0.68525,36300000.0
2009-08-25 06:08:00,0.68525,0.68525,0.68495,0.6851,55100000.0
2009-08-25 06:09:00,0.6851,0.68525,0.6851,0.68525,38700000.0
2009-08-25 06:10:00,0.6853,0.68535,0.68525,0.68525,20600000.0
2009-08-25 06:11:00,0.68525,0.6854,0.68525,0.68525,17500000.0
2009-08-25 06:12:00,0.68525,0.68525,0.68525,0.68525,3200000.0
2009-08-25 06:13:00,0.68489,0.68506,0.68483,0.68492,10600000.0
2009-08-25 06:14:00,0.68525,0.68525,0.6851,0.6852,15200000.0
2009-08-25 06:15:00,0.68515,0.68515,0.68515,0.68515,10500000.0
2009-08-25 06:16:00,0.6851,0.6851,0.6851,0.6851,4800000.0
2009-08-25 06:17:00,0.68492,0.68502,0.68484,0.68484,56700000.0
2009-08-25 06:18:00,0.68485,0.68494,0.68474,0.6849,29700000.0
2009-08-25 06:19:00,0.6851,0.6851,0.6851,0.6851,4800000.0
2009-08-25 06:20:00,0.6851,0.6851,0.6851,0.6851,4000000.0
2009-08-25 06:21:00,0.6851,0.68525,0.6851,0.68525,24100000.0
2009-08-25 06:22:00,0.6853,0.6854,0.68525,0.6853,58100000.0
2009-08-25 06:23:00,0.6853,0.68535,0.6853,0.68535,27200000.0
2009-08-25 06:24:00,0.68535,0.68535,0.6853,0.6853,31500000.0
2009-08-25 06:25:00,0.6853,0.68535,0.6853,0.68535,4200000.0
2009-08-25 06:26:00,0.68535,0.68535,0.68535,0.68535,3200000.0
2009-08-25 06:27:00,0.68535,0.6854,0.68535,0.6854,7500000.0
2009-08-25 06:28:00,0.6854,0.68545,0.68535,0.68545,5800000.0
2009-08-25 06:29:00,0.68502,0.68524,0.68491,0.68512,108800000.0
2009-08-25 06:30:00,0.68535,0.68535,0.68535,0.68535,23200000.0
2009-08-25 06:31:00,0.68535,0.6855,0.68535,0.6855,102500000.0
2009-08-25 06:32:00,0.6855,0.6855,0.68545,0.6855,10500000.0
2009-08-25 06:33:00,0.6855,0.6855,0.6855,0.6855,7200000.0
2009-08-25 06:34:00,0.6855,0.6855,0.68535,0.6855,23700000.0
2009-08-25 06:35:00,0.6855,0.6855,0.68545,0.68545,12200000.0
2009-08-25 06:36:00,0.68545,0.68545,0.6854,0.6854,8100000.0
2009-08-25 06:37:00,0.68545,0.68545,0.68545,0.68545,2000000.0
2009-08-25 06:38:00,0.68545,0.68545,0.68545,0.68545,1000000.0
2009-08-25 06:39:00,0.68555,0.68565,0.6855,0.6856,28400000.0
2009-08-25 06:40:00,0.68555,0.68555,0.68555,0.68555,44800000.0
2009-08-25 06:41:00,0.68555,0.68555,0.6854,0.6855,38000000.0
2009-08-25 06:42:00,0.68545,0.68545,0.68545,0.68545,22400000.0
2009-08-25 06:43:00,0.68545,0.68545,0.68545,0.68545,6400000.0
2009-08-25 06:44:00,0.68545,0.68545,0.68545,0.68545,12800000.0
2009-08-25 06:45:00,0.68545,0.68545,0.68545,0.68545,19500000.0
2009-08-25 06:46:00,0.68545,0.68545,0.68545,0.68545,6600000.0
2009-08-25 06:47:00,0.68545,0.68545,0.68545,0.68545,3200000.0
2009-08-25 06:48:00,0.68545,0.68545,0.68545,0.68545,38400000.0
2009-08-25 06:49:00,0.68545,0.68545,0.68545,0.68545,38400000.0
2009-08-25 06:50:00,0.6852,0.68543,0.68504,0.68543,15800000.0
2009-08-25 06:51:00,0.6854,0.6854,0.6854,0.6854,4800000.0
2009-08-25 06:52:00,0.6854,0.6854,0.6854,0.6854,3200000.0
2009-08-25 06:53:00,0.6854,0.6854,0.6854,0.6854,8000000.0
2009-08-25 06:54:00,0.68545,0.6856,0.68545,0.68545,29900000.0
2009-08-25 06:55:00,0.68545,0.6856,0.68545,0.68545,24800000.0
2009-08-25 06:56:00,0.68545,0.68545,0.68545,0.68545,3000000.0
2009-08-25 06:57:00,0.68545,0.68545,0.68545,0.68545,11900000.0
2009-08-25 06:58:00,0.68545,0.68545,0.68545,0.68545,12900000.0
2009-08-25 06:59:00,0.68515,0.68527,0.68487,0.68526,24000000.0
2009-08-25 07:00:00,0.68545,0.68545,0.68545,0.68545,32000000.0
2009-08-25 07:01:00,0.68545,0.68545,0.68545,0.68545,38400000.0
2009-08-25 07:02:00,0.68545,0.68545,0.68545,0.68545,11400000.0
2009-08-25 07:03:00,0.68545,0.68545,0.68545,0.68545,12000000.0
2009-08-25 07:04:00,0.68545,0.68545,0.68545,0.68545,2000000.0
2009-08-25 07:05:00,0.68545,0.68545,0.68545,0.68545,1000000.0
2009-08-25 07:06:00,0.68545,0.68545,0.68505,0.6851,46800000.0
2009-08-25 07:07:00,0.68515,0.68515,0.68515,0.68515,13700000.0
2009-08-25 07:08:00,0.68515,0.68525,0.68515,0.68525,7800000.0
2009-08-25 07:09:00,0.68525,0.68525,0.68525,0.68525,8000000.0
2009-08-25 07:10:00,0.68525,0.68535,0.68525,0.68535,44000000.0
2009-08-25 07:11:00,0.68535,0.68535,0.6853,0.6853,27400000.0
2009-08-25 07:12:00,0.6853,0.6853,0.68505,0.68505,78200000.0
2009-08-25 07:13:00,0.68505,0.68505,0.685,0.68505,31000000.0
2009-08-25 07:14:00,0.68505,0.68505,0.685,0.685,29900000.0
2009-08-25 07:15:00,0.685,0.685,0.6845,0.6849,165600000.0
2009-08-25 07:16:00,0.6849,0.68505,0.6849,0.685,45100000.0
2009-08-25 07:17:00,0.685,0.68505,0.6849,0.68505,57300000.0
2009-08-25 07:18:00,0.685,0.685,0.68495,0.68495,46900000.0
2009-08-25 07:19:00,0.68495,0.68535,0.68495,0.68525,52200000.0
2009-08-25 07:20:00,0.68515,0.6852,0.68515,0.6852,16600000.0
2009-08-25 07:21:00,0.6852,0.68545,0.6852,0.68545,21500000.0
2009-08-25 07:22:00,0.68545,0.6855,0.68545,0.68545,18600000.0
2009-08-25 07:23:00,0.68545,0.68545,0.6851,0.68515,45400000.0
2009-08-25 07:24:00,0.68515,0.68515,0.68505,0.68505,12200000.0
2009-08-25 07:25:00,0.68505,0.68505,0.68505,0.68505,3200000.0
2009-08-25 07:26:00,0.68515,0.68515,0.68515,0.68515,2000000.0
2009-08-25 07:27:00,0.68515,0.6852,0.68515,0.6852,9700000.0
2009-08-25 07:28:00,0.6852,0.6852,0.6851,0.6851,22200000.0
2009-08-25 07:29:00,0.6851,0.6852,0.6851,0.6851,34300000.0
2009-08-25 07:30:00,0.6851,0.6855,0.6851,0.6855,33300000.0
2009-08-25 07:31:00,0.6855,0.6855,0.6855,0.6855,16100000.0
2009-08-25 07:32:00,0.6855,0.6855,0.68545,0.68545,16800000.0
2009-08-25 07:33:00,0.6854,0.68545,0.68485,0.68505,75000000.0
2009-08-25 07:34:00,0.68505,0.68505,0.685,0.68505,101300000.0
2009-08-25 07:35:00,0.68505,0.68505,0.68435,0.68465,110500000.0
2009-08-25 07:36:00,0.6846,0.68465,0.68455,0.68455,16300000.0
2009-08-25 07:37:00,0.68455,0.68465,0.68455,0.6846,49000000.0
2009-08-25 07:38:00,0.6846,0.685,0.6846,0.6849,30800000.0
2009-08-25 07:39:00,0.6849,0.6851,0.6844,0.6846,130700000.0
2009-08-25 07:40:00,0.6846,0.685,0.68445,0.6849,130600000.0
2009-08-25 07:41:00,0.6849,0.6849,0.6849,0.6849,5000000.0
2009-08-25 07:42:00,0.6849,0.6849,0.68485,0.68485,4200000.0
2009-08-25 07:43:00,0.68485,0.685,0.68435,0.685,129800000.0
2009-08-25 07:44:00,0.685,0.685,0.6848,0.6848,8500000.0
2009-08-25 07:45:00,0.685,0.685,0.68485,0.6849,13500000.0
2009-08-25 07:46:00,0.6849,0.6849,0.6845,0.68465,40400000.0
2009-08-25 07:47:00,0.68465,0.68465,0.68455,0.68455,43600000.0
2009-08-25 07:48:00,0.6845,0.6845,0.6845,0.6845,6400000.0
2009-08-25 07:49:00,0.6845,0.6845,0.6844,0.6844,9400000.0
2009-08-25 07:50:00,0.6844,0.68445,0.6843,0.6843,32900000.0
2009-08-25 07:51:00,0.6843,0.68435,0.6843,0.6843,64600000.0
2009-08-25 07:52:00,0.6843,0.6844,0.6843,0.6844,76200000.0
2009-08-25 07:53:00,0.6844,0.6844,0.6844,0.6844,6600000.0
2009-08-25 07:54:00,0.6844,0.6847,0.6844,0.6847,49100000.0
2009-08-25 07:55:00,0.6847,0.6847,0.68435,0.68435,51400000.0
2009-08-25 07:56:00,0.6843,0.6845,0.68415,0.68445,101500000.0
2009-08-25 07:57:00,0.68445,0.68465,0.6844,0.6845,81400000.0
2009-08-25 07:58:00,0.68445,0.68445,0.6843,0.68435,35000000.0
2009-08-25 07:59:00,0.68435,0.68445,0.68425,0.68425,128800000.0
2009-08-25 08:00:00,0.6842,0.68445,0.6842,0.6843,81200000.0
2009-08-25 08:01:00,0.68435,0.68435,0.6841,0.6842,52000000.0
2009-08-25 08:02:00,0.6842,0.68425,0.68415,0.68425,80100000.0
2009-08-25 08:03:00,0.68425,0.68425,0.6836,0.68365,92800000.0
2009-08-25 08:04:00,0.68365,0.6839,0.6836,0.6838,200800000.0
2009-08-25 08:05:00,0.68375,0.6839,0.68355,0.68355,233100000.0
2009-08-25 08:06:00,0.6835,0.68395,0.6835,0.68355,322800000.0
2009-08-25 08:07:00,0.6835,0.68355,0.68335,0.68355,189300000.0
2009-08-25 08:08:00,0.68355,0.68355,0.68345,0.68345,135900000.0
2009-08-25 08:09:00,0.6835,0.68355,0.68345,0.68355,157000000.0
2009-08-25 08:10:00,0.6836,0.6836,0.68335,0.6835,201200000.0
2009-08-25 08:11:00,0.6835,0.68385,0.6834,0.6837,83500000.0
2009-08-25 08:12:00,0.6837,0.68405,0.6837,0.68395,103500000.0
2009-08-25 08:13:00,0.68395,0.68455,0.6838,0.68455,155000000.0
2009-08-25 08:14:00,0.68455,0.68455,0.6843,0.6843,117900000.0
2009-08-25 08:15:00,0.6843,0.6843,0.68395,0.68415,229300000.0
2009-08-25 08:16:00,0.6843,0.68435,0.6841,0.6841,63000000.0
2009-08-25 08:17:00,0.6841,0.6841,0.6839,0.6841,99100000.0
2009-08-25 08:18:00,0.6841,0.6843,0.6841,0.6842,152600000.0
2009-08-25 08:19:00,0.6842,0.6845,0.6842,0.6845,127800000.0
2009-08-25 08:20:00,0.6845,0.6848,0.68445,0.6848,177300000.0
2009-08-25 08:21:00,0.6848,0.6849,0.68475,0.6849,64600000.0
2009-08-25 08:22:00,0.6849,0.68495,0.68465,0.68465,112600000.0
2009-08-25 08:23:00,0.68465,0.68465,0.68445,0.6845,69300000.0
2009-08-25 08:24:00,0.6845,0.6845,0.6845,0.6845,5600000.0
2009-08-25 08:25:00,0.6845,0.6845,0.68435,0.68435,27800000.0
2009-08-25 08:26:00,0.68435,0.68435,0.68395,0.6841,78000000.0
2009-08-25 08:27:00,0.6841,0.6841,0.68395,0.68405,17800000.0
2009-08-25 08:28:00,0.68395,0.6841,0.68395,0.68395,34700000.0
2009-08-25 08:29:00,0.68395,0.6841,0.68395,0.68405,43300000.0
2009-08-25 08:30:00,0.68415,0.6843,0.68415,0.6842,94000000.0
2009-08-25 08:31:00,0.6842,0.68455,0.6842,0.68435,94500000.0
2009-08-25 08:32:00,0.68435,0.68435,0.68435,0.68435,6100000.0
2009-08-25 08:33:00,0.68445,0.68445,0.68445,0.68445,6300000.0
2009-08-25 08:34:00,0.68455,0.68475,0.68455,0.68465,65700000.0
2009-08-25 08:35:00,0.6847,0.68475,0.68465,0.68475,12800000.0
2009-08-25 08:36:00,0.68475,0.68495,0.68475,0.6849,76400000.0
2009-08-25 08:37:00,0.685,0.685,0.68495,0.685,35800000.0
2009-08-25 08:38:00,0.685,0.685,0.6846,0.68475,81000000.0
2009-08-25 08:39:00,0.68475,0.68505,0.68475,0.68505,83400000.0
2009-08-25 08:40:00,0.685,0.685,0.6849,0.6849,69600000.0
2009-08-25 08:41:00,0.6849,0.685,0.6849,0.685,198300000.0
2009-08-25 08:42:00,0.685,0.6851,0.685,0.685,184300000.0
2009-08-25 08:43:00,0.685,0.6853,0.685,0.6852,83400000.0
2009-08-25 08:44:00,0.6852,0.6852,0.68515,0.68515,14700000.0
2009-08-25 08:45:00,0.68515,0.68535,0.6851,0.68525,195500000.0
2009-08-25 08:46:00,0.68525,0.68585,0.6852,0.6854,98400000.0
2009-08-25 08:47:00,0.68545,0.68545,0.6853,0.6853,75100000.0
2009-08-25 08:48:00,0.68525,0.68525,0.6851,0.6852,208000000.0
2009-08-25 08:49:00,0.6852,0.68525,0.6851,0.6852,38400000.0
2009-08-25 08:50:00,0.6851,0.68515,0.685,0.68515,111800000.0
2009-08-25 08:51:00,0.68515,0.68525,0.6845,0.6846,100700000.0
2009-08-25 08:52:00,0.68455,0.68465,0.68445,0.68445,136700000.0
2009-08-25 08:53:00,0.68445,0.68445,0.6842,0.6842,191900000.0
2009-08-25 08:54:00,0.6842,0.6843,0.6842,0.68425,275100000.0
2009-08-25 08:55:00,0.68425,0.6843,0.68375,0.68375,202900000.0
2009-08-25 08:56:00,0.68375,0.68395,0.68355,0.6839,370900000.0
2009-08-25 08:57:00,0.6839,0.68405,0.68365,0.68395,358900000.0
2009-08-25 08:58:00,0.68395,0.68395,0.6838,0.6839,156300000.0
2009-08-25 08:59:00,0.6839,0.6843,0.6839,0.6841,233000000.0
2009-08-25 09:00:00,0.6841,0.6845,0.6841,0.6845,291200000.0
2009-08-25 09:01:00,0.6845,0.6845,0.68415,0.68415,238400000.0
2009-08-25 09:02:00,0.6841,0.68435,0.6841,0.6843,172800000.0
2009-08-25 09:03:00,0.6843,0.68455,0.68405,0.6845,330100000.0
2009-08-25 09:04:00,0.68445,0.68455,0.6843,0.68435,145200000.0
2009-08-25 09:05:00,0.6844,0.6846,0.6843,0.68455,128700000.0
2009-08-25 09:06:00,0.68455,0.68455,0.6843,0.6845,220900000.0
2009-08-25 09:07:00,0.6845,0.6845,0.6843,0.6843,122400000.0
2009-08-25 09:08:00,0.6842,0.6843,0.684,0.6841,216600000.0
2009-08-25 09:09:00,0.6841,0.6846,0.6841,0.6844,155800000.0
2009-08-25 09:10:00,0.6844,0.6844,0.6842,0.6843,119000000.0
2009-08-25 09:11:00,0.6843,0.6843,0.6839,0.6839,111700000.0
2009-08-25 09:12:00,0.6839,0.6843,0.6839,0.6842,219600000.0
2009-08-25 09:13:00,0.68415,0.6842,0.6838,0.68415,216400000.0
2009-08-25 09:14:00,0.6841,0.68445,0.6841,0.6843,54200000.0
2009-08-25 09:15:00,0.6843,0.6844,0.6841,0.68435,178300000.0
2009-08-25 09:16:00,0.6843,0.6845,0.6843,0.6844,161800000.0
2009-08-25 09:17:00,0.6844,0.68455,0.6843,0.6845,94800000.0
2009-08-25 09:18:00,0.6845,0.6845,0.68415,0.6843,189000000.0
2009-08-25 09:19:00,0.6843,0.6844,0.68415,0.6844,104100000.0
2009-08-25 09:20:00,0.68435,0.68475,0.6843,0.68465,132900000.0
2009-08-25 09:21:00,0.68465,0.6847,0.6844,0.68445,152400000.0
2009-08-25 09:22:00,0.6845,0.68475,0.68425,0.6845,310900000.0
2009-08-25 09:23:00,0.6845,0.68495,0.68445,0.6848,326700000.0
2009-08-25 09:24:00,0.6848,0.6851,0.68475,0.68485,231900000.0
2009-08-25 09:25:00,0.68485,0.685,0.68485,0.68495,280000000.0
2009-08-25 09:26:00,0.685,0.6853,0.68495,0.6853,143900000.0
2009-08-25 09:27:00,0.6854,0.6854,0.68525,0.68525,96900000.0
2009-08-25 09:28:00,0.68525,0.6854,0.68525,0.6854,122300000.0
2009-08-25 09:29:00,0.6854,0.6855,0.6854,0.6854,43800000.0
2009-08-25 09:30:00,0.6854,0.6858,0.6853,0.6858,130300000.0
2009-08-25 09:31:00,0.6858,0.6858,0.6851,0.6851,207400000.0
2009-08-25 09:32:00,0.68515,0.68525,0.6849,0.68495,151000000.0
2009-08-25 09:33:00,0.68495,0.68495,0.6847,0.6849,256700000.0
2009-08-25 09:34:00,0.68495,0.685,0.6847,0.6847,193600000.0
2009-08-25 09:35:00,0.6847,0.68475,0.68455,0.68455,291700000.0
2009-08-25 09:36:00,0.6846,0.6848,0.68455,0.6848,79400000.0
2009-08-25 09:37:00,0.6849,0.68495,0.68475,0.6849,161200000.0
2009-08-25 09:38:00,0.6849,0.68495,0.6847,0.6847,409700000.0
2009-08-25 09:39:00,0.6847,0.685,0.6847,0.685,222400000.0
2009-08-25 09:40:00,0.685,0.685,0.68475,0.6849,203100000.0
2009-08-25 09:41:00,0.6849,0.68495,0.68485,0.6849,171800000.0
2009-08-25 09:42:00,0.6849,0.68535,0.6849,0.6853,139300000.0
2009-08-25 09:43:00,0.6853,0.6853,0.685,0.685,89800000.0
2009-08-25 09:44:00,0.685,0.6853,0.68495,0.68515,112100000.0
2009-08-25 09:45:00,0.68515,0.6853,0.68505,0.68515,115000000.0
2009-08-25 09:46:00,0.68525,0.6853,0.6852,0.6853,52900000.0
2009-08-25 09:47:00,0.6853,0.6855,0.6853,0.6853,67400000.0
2009-08-25 09:48:00,0.6853,0.6856,0.6853,0.6856,47900000.0
2009-08-25 09:49:00,0.68555,0.68555,0.6854,0.6855,223200000.0
2009-08-25 09:50:00,0.68555,0.6857,0.68555,0.68565,109900000.0
2009-08-25 09:51:00,0.68565,0.68565,0.6856,0.68565,23100000.0
2009-08-25 09:52:00,0.68565,0.68565,0.68535,0.6854,52500000.0
2009-08-25 09:53:00,0.6854,0.6854,0.6852,0.68525,49600000.0
2009-08-25 09:54:00,0.6852,0.6853,0.685,0.6851,73400000.0
2009-08-25 09:55:00,0.685,0.6851,0.6849,0.685,61700000.0
2009-08-25 09:56:00,0.685,0.68505,0.685,0.68505,21700000.0
2009-08-25 09:57:00,0.685,0.68515,0.68495,0.6851,152100000.0
2009-08-25 09:58:00,0.6851,0.68525,0.6851,0.6852,56800000.0
2009-08-25 09:59:00,0.6852,0.6852,0.68495,0.6851,178300000.0
2009-08-25 10:00:00,0.6851,0.6851,0.6851,0.6851,3200000.0
2009-08-25 10:01:00,0.6851,0.6852,0.6851,0.6851,187100000.0
2009-08-25 10:02:00,0.6851,0.6853,0.685,0.68515,137500000.0
2009-08-25 10:03:00,0.68515,0.6853,0.6851,0.6851,26800000.0
2009-08-25 10:04:00,0.6851,0.6851,0.685,0.6851,83600000.0
2009-08-25 10:05:00,0.6851,0.68525,0.68495,0.68525,97500000.0
2009-08-25 10:06:00,0.68525,0.68525,0.68515,0.68515,53200000.0
2009-08-25 10:07:00,0.6851,0.68525,0.6851,0.68515,68200000.0
2009-08-25 10:08:00,0.68525,0.6853,0.6851,0.6853,37100000.0
2009-08-25 10:09:00,0.6853,0.6854,0.6853,0.6854,25900000.0
2009-08-25 10:10:00,0.68535,0.6855,0.6853,0.68545,81300000.0
2009-08-25 10:11:00,0.68545,0.6857,0.6854,0.6857,118400000.0
2009-08-25 10:12:00,0.6857,0.6861,0.68565,0.6861,222600000.0
2009-08-25 10:13:00,0.6861,0.6864,0.6861,0.68635,55100000.0
2009-08-25 10:14:00,0.68625,0.6863,0.6861,0.6863,73800000.0
2009-08-25 10:15:00,0.6863,0.6863,0.6861,0.68615,48300000.0
2009-08-25 10:16:00,0.6861,0.6863,0.6861,0.68615,62500000.0
2009-08-25 10:17:00,0.68615,0.68615,0.68605,0.68605,74400000.0
2009-08-25 10:18:00,0.6861,0.68625,0.6861,0.68615,129300000.0
2009-08-25 10:19:00,0.68615,0.6862,0.6859,0.6859,89500000.0
2009-08-25 10:20:00,0.6859,0.6859,0.6857,0.6857,51000000.0
2009-08-25 10:21:00,0.6857,0.6857,0.6857,0.6857,3000000.0
2009-08-25 10:22:00,0.6857,0.6857,0.6856,0.6857,28100000.0
2009-08-25 10:23:00,0.6857,0.6857,0.6854,0.6856,57000000.0
2009-08-25 10:24:00,0.68565,0.68565,0.6855,0.68555,13600000.0
2009-08-25 10:25:00,0.6855,0.68555,0.68545,0.68545,57600000.0
2009-08-25 10:26:00,0.6854,0.6858,0.68535,0.6855,120700000.0
2009-08-25 10:27:00,0.6855,0.6857,0.68545,0.6855,41200000.0
2009-08-25 10:28:00,0.6855,0.6856,0.6855,0.6856,25800000.0
2009-08-25 10:29:00,0.6855,0.6856,0.6853,0.68535,56600000.0
2009-08-25 10:30:00,0.68535,0.68545,0.68535,0.68535,41600000.0
2009-08-25 10:31:00,0.68535,0.6855,0.6853,0.6855,47100000.0
2009-08-25 10:32:00,0.6855,0.68575,0.6855,0.6857,22000000.0
2009-08-25 10:33:00,0.6857,0.6858,0.68565,0.68575,22300000.0
2009-08-25 10:34:00,0.6857,0.6857,0.6857,0.6857,1000000.0
2009-08-25 10:35:00,0.6857,0.6857,0.6855,0.68555,31300000.0
2009-08-25 10:36:00,0.68555,0.68565,0.6855,0.68565,82100000.0
2009-08-25 10:37:00,0.68565,0.6857,0.6856,0.6856,33300000.0
2009-08-25 10:38:00,0.6856,0.68575,0.68555,0.68575,57400000.0
2009-08-25 10:39:00,0.6858,0.686,0.6858,0.68595,79000000.0
2009-08-25 10:40:00,0.68595,0.68595,0.6858,0.6858,70200000.0
2009-08-25 10:41:00,0.6858,0.6858,0.6856,0.68575,24000000.0
2009-08-25 10:42:00,0.68575,0.68575,0.6852,0.6852,107600000.0
2009-08-25 10:43:00,0.6852,0.6853,0.68505,0.68515,185200000.0
2009-08-25 10:44:00,0.68515,0.6853,0.68505,0.6851,160000000.0
2009-08-25 10:45:00,0.68515,0.68525,0.68515,0.6852,22400000.0
2009-08-25 10:46:00,0.68525,0.68525,0.68505,0.68505,44000000.0
2009-08-25 10:47:00,0.68505,0.68525,0.68505,0.68515,61900000.0
2009-08-25 10:48:00,0.68515,0.68525,0.685,0.6851,24500000.0
2009-08-25 10:49:00,0.6851,0.68525,0.68495,0.68525,114700000.0
2009-08-25 10:50:00,0.68515,0.6853,0.68515,0.6853,19600000.0
2009-08-25 10:51:00,0.6853,0.68555,0.68525,0.6853,111000000.0
2009-08-25 10:52:00,0.68535,0.6854,0.68515,0.6854,63100000.0
2009-08-25 10:53:00,0.68545,0.6855,0.68535,0.68545,40700000.0
2009-08-25 10:54:00,0.6855,0.68555,0.6855,0.68555,27200000.0
2009-08-25 10:55:00,0.68545,0.68555,0.68545,0.68555,52200000.0
2009-08-25 10:56:00,0.6856,0.68575,0.6855,0.6855,70500000.0
2009-08-25 10:57:00,0.6855,0.68555,0.68515,0.68515,238600000.0
2009-08-25 10:58:00,0.6851,0.6854,0.6851,0.68535,41700000.0
2009-08-25 10:59:00,0.6853,0.6854,0.6853,0.6854,26300000.0
2009-08-25 11:00:00,0.6854,0.68545,0.6853,0.68535,20200000.0
2009-08-25 11:01:00,0.68535,0.6856,0.68535,0.6854,28800000.0
2009-08-25 11:02:00,0.6854,0.68545,0.6853,0.68545,49200000.0
2009-08-25 11:03:00,0.6854,0.68565,0.68535,0.68555,57800000.0
2009-08-25 11:04:00,0.6855,0.6858,0.6855,0.6858,176100000.0
2009-08-25 11:05:00,0.6858,0.6858,0.6857,0.6858,67200000.0
2009-08-25 11:06:00,0.68575,0.6858,0.68535,0.68535,49600000.0
2009-08-25 11:07:00,0.6854,0.68545,0.6853,0.68535,76700000.0
2009-08-25 11:08:00,0.68535,0.68535,0.6853,0.6853,123000000.0
2009-08-25 11:09:00,0.6853,0.68535,0.6851,0.6851,60400000.0
2009-08-25 11:10:00,0.68515,0.68515,0.68515,0.68515,3200000.0
2009-08-25 11:11:00,0.6851,0.6851,0.6851,0.6851,22400000.0
2009-08-25 11:12:00,0.6851,0.6853,0.6851,0.68525,95400000.0
2009-08-25 11:13:00,0.6852,0.6855,0.6852,0.6855,41100000.0
2009-08-25 11:14:00,0.6854,0.68575,0.6854,0.6857,138100000.0
2009-08-25 11:15:00,0.6857,0.686,0.68565,0.68585,73500000.0
2009-08-25 11:16:00,0.68585,0.68605,0.6858,0.686,61700000.0
2009-08-25 11:17:00,0.686,0.686,0.68595,0.686,11200000.0
2009-08-25 11:18:00,0.6859,0.6859,0.68585,0.68585,40700000.0
2009-08-25 11:19:00,0.68585,0.68595,0.68585,0.68595,17400000.0
2009-08-25 11:20:00,0.68595,0.68595,0.6858,0.6859,54600000.0
2009-08-25 11:21:00,0.68595,0.68625,0.68585,0.686,134000000.0
2009-08-25 11:22:00,0.686,0.6861,0.6859,0.68595,68600000.0
2009-08-25 11:23:00,0.686,0.68605,0.68595,0.68605,48400000.0
2009-08-25 11:24:00,0.68605,0.68605,0.686,0.68605,22400000.0
2009-08-25 11:25:00,0.68595,0.68605,0.68595,0.68605,36000000.0
2009-08-25 11:26:00,0.68605,0.68605,0.68595,0.68605,31000000.0
2009-08-25 11:27:00,0.68595,0.6862,0.6859,0.68605,171300000.0
2009-08-25 11:28:00,0.68605,0.68615,0.68605,0.68615,19200000.0
2009-08-25 11:29:00,0.6861,0.6863,0.6861,0.68615,54300000.0
2009-08-25 11:30:00,0.68615,0.6863,0.68605,0.6861,22600000.0
2009-08-25 11:31:00,0.68605,0.68605,0.68595,0.68595,18000000.0
2009-08-25 11:32:00,0.68595,0.68605,0.6859,0.68595,98000000.0
2009-08-25 11:33:00,0.68595,0.68615,0.68585,0.68595,279500000.0
2009-08-25 11:34:00,0.68595,0.6861,0.68595,0.6861,34500000.0
2009-08-25 11:35:00,0.6861,0.6862,0.686,0.68615,49700000.0
2009-08-25 11:36:00,0.68615,0.6862,0.68585,0.686,116400000.0
2009-08-25 11:37:00,0.6861,0.6861,0.6859,0.6861,77800000.0
2009-08-25 11:38:00,0.6861,0.6862,0.68605,0.6861,74500000.0
2009-08-25 11:39:00,0.6861,0.6862,0.686,0.6861,44500000.0
2009-08-25 11:40:00,0.6862,0.6862,0.68605,0.6861,86500000.0
2009-08-25 11:41:00,0.6861,0.6861,0.6861,0.6861,22300000.0
2009-08-25 11:42:00,0.6861,0.6861,0.68595,0.68605,51300000.0
2009-08-25 11:43:00,0.68605,0.6862,0.68605,0.6862,34400000.0
2009-08-25 11:44:00,0.6863,0.6863,0.6861,0.68625,76700000.0
2009-08-25 11:45:00,0.68625,0.6863,0.6861,0.68625,16700000.0
2009-08-25 11:46:00,0.6862,0.6862,0.68615,0.68615,40000000.0
2009-08-25 11:47:00,0.6861,0.6862,0.686,0.68605,165900000.0
2009-08-25 11:48:00,0.6861,0.6865,0.68605,0.6863,65600000.0
2009-08-25 11:49:00,0.6864,0.68655,0.68635,0.68635,84700000.0
2009-08-25 11:50:00,0.6863,0.6863,0.68615,0.68615,57700000.0
2009-08-25 11:51:00,0.68615,0.68615,0.68605,0.6861,64000000.0
2009-08-25 11:52:00,0.6861,0.6862,0.686,0.686,122900000.0
2009-08-25 11:53:00,0.686,0.68605,0.6858,0.6859,84400000.0
2009-08-25 11:54:00,0.6859,0.6859,0.68565,0.68565,79000000.0
2009-08-25 11:55:00,0.6857,0.68595,0.6857,0.6859,166600000.0
2009-08-25 11:56:00,0.6859,0.686,0.6859,0.686,14700000.0
2009-08-25 11:57:00,0.686,0.686,0.6859,0.68595,13000000.0
2009-08-25 11:58:00,0.68575,0.6858,0.68565,0.68565,32600000.0
2009-08-25 11:59:00,0.68565,0.68595,0.6856,0.6856,164700000.0
2009-08-25 12:00:00,0.68565,0.6858,0.68565,0.68575,59800000.0
2009-08-25 12:01:00,0.68575,0.68595,0.6857,0.68595,52100000.0
2009-08-25 12:02:00,0.68595,0.68595,0.6857,0.68575,42700000.0
2009-08-25 12:03:00,0.68575,0.6858,0.68575,0.68575,21300000.0
2009-08-25 12:04:00,0.6857,0.6857,0.6856,0.6856,27400000.0
2009-08-25 12:05:00,0.6856,0.68575,0.6856,0.6857,19900000.0
2009-08-25 12:06:00,0.6857,0.6857,0.6856,0.6857,15000000.0
2009-08-25 12:07:00,0.6857,0.6857,0.68565,0.68565,23200000.0
2009-08-25 12:08:00,0.6856,0.6857,0.6856,0.68565,25700000.0
2009-08-25 12:09:00,0.68565,0.6858,0.68565,0.6858,37100000.0
2009-08-25 12:10:00,0.6858,0.6859,0.6858,0.6858,19500000.0
2009-08-25 12:11:00,0.6858,0.6858,0.6858,0.6858,8000000.0
2009-08-25 12:12:00,0.6858,0.6858,0.6857,0.6858,13600000.0
2009-08-25 12:13:00,0.6858,0.6858,0.6858,0.6858,8000000.0
2009-08-25 12:14:00,0.6858,0.68585,0.6858,0.68585,26600000.0
2009-08-25 12:15:00,0.68585,0.68585,0.68585,0.68585,12800000.0
2009-08-25 12:16:00,0.68575,0.68605,0.68575,0.686,37700000.0
2009-08-25 12:17:00,0.686,0.68605,0.68595,0.68595,23400000.0
2009-08-25 12:18:00,0.68595,0.686,0.68595,0.68595,69500000.0
2009-08-25 12:19:00,0.68595,0.6862,0.68595,0.6862,40200000.0
2009-08-25 12:20:00,0.6861,0.68625,0.686,0.68605,122600000.0
2009-08-25 12:21:00,0.68605,0.68625,0.686,0.68605,176300000.0
2009-08-25 12:22:00,0.68605,0.6862,0.68605,0.6862,97900000.0
2009-08-25 12:23:00,0.6862,0.68625,0.6862,0.6862,15600000.0
2009-08-25 12:24:00,0.6861,0.68625,0.686,0.6862,109750000.0
2009-08-25 12:25:00,0.6862,0.6862,0.6861,0.6862,84200000.0
2009-08-25 12:26:00,0.68605,0.6861,0.68605,0.6861,70300000.0
2009-08-25 12:27:00,0.6861,0.68635,0.6861,0.68635,53100000.0
2009-08-25 12:28:00,0.68635,0.6864,0.68595,0.686,89800000.0
2009-08-25 12:29:00,0.686,0.686,0.68595,0.68595,190300000.0
2009-08-25 12:30:00,0.68595,0.68595,0.68595,0.68595,46200000.0
2009-08-25 12:31:00,0.6859,0.6859,0.6858,0.6858,23100000.0
2009-08-25 12:32:00,0.6858,0.6858,0.6857,0.6857,37600000.0
2009-08-25 12:33:00,0.6858,0.6858,0.6857,0.6858,99500000.0
2009-08-25 12:34:00,0.6858,0.6858,0.6857,0.6858,27200000.0
2009-08-25 12:35:00,0.6858,0.6859,0.68575,0.68585,28400000.0
2009-08-25 12:36:00,0.6859,0.6859,0.6858,0.6858,16200000.0
2009-08-25 12:37:00,0.6858,0.6858,0.6858,0.6858,3000000.0
2009-08-25 12:38:00,0.6858,0.6858,0.6858,0.6858,38900000.0
2009-08-25 12:39:00,0.68585,0.68615,0.6858,0.6859,134300000.0
2009-08-25 12:40:00,0.6859,0.68595,0.68575,0.6858,110700000.0
2009-08-25 12:41:00,0.6858,0.68615,0.68575,0.68585,123100000.0
2009-08-25 12:42:00,0.68595,0.68615,0.68595,0.68615,43400000.0
2009-08-25 12:43:00,0.68605,0.68615,0.68605,0.6861,23400000.0
2009-08-25 12:44:00,0.6861,0.6861,0.686,0.686,43200000.0
2009-08-25 12:45:00,0.686,0.6861,0.68595,0.686,16600000.0
2009-08-25 12:46:00,0.68595,0.686,0.68595,0.68595,45200000.0
2009-08-25 12:47:00,0.68595,0.686,0.6859,0.686,44700000.0
2009-08-25 12:48:00,0.686,0.686,0.686,0.686,9000000.0
2009-08-25 12:49:00,0.686,0.68605,0.686,0.686,29200000.0
2009-08-25 12:50:00,0.686,0.686,0.6858,0.686,85600000.0
2009-08-25 12:51:00,0.686,0.686,0.68585,0.68585,18000000.0
2009-08-25 12:52:00,0.686,0.6862,0.68585,0.68585,158700000.0
2009-08-25 12:53:00,0.68585,0.6859,0.68585,0.6859,31000000.0
2009-08-25 12:54:00,0.6859,0.6859,0.6858,0.68585,147500000.0
2009-08-25 12:55:00,0.6858,0.68585,0.6858,0.68585,134600000.0
2009-08-25 12:56:00,0.68585,0.68585,0.6858,0.6858,61100000.0
2009-08-25 12:57:00,0.6858,0.68585,0.68575,0.68585,105500000.0
2009-08-25 12:58:00,0.686,0.68615,0.68575,0.6858,122900000.0
2009-08-25 12:59:00,0.68575,0.6858,0.6856,0.68565,103300000.0
2009-08-25 13:00:00,0.6856,0.68565,0.6856,0.6856,92700000.0
2009-08-25 13:01:00,0.6856,0.68565,0.68555,0.6856,75200000.0
2009-08-25 13:02:00,0.6856,0.6856,0.6856,0.6856,5000000.0
2009-08-25 13:03:00,0.6856,0.6856,0.68535,0.68535,20200000.0
2009-08-25 13:04:00,0.68535,0.68555,0.68535,0.6854,37100000.0
2009-08-25 13:05:00,0.6854,0.6854,0.68535,0.6854,21000000.0
2009-08-25 13:06:00,0.6854,0.6855,0.6854,0.6855,12000000.0
2009-08-25 13:07:00,0.6855,0.6855,0.68545,0.6855,31200000.0
2009-08-25 13:08:00,0.6855,0.6857,0.68545,0.6856,124300000.0
2009-08-25 13:09:00,0.6856,0.6856,0.6855,0.6855,80900000.0
2009-08-25 13:10:00,0.6856,0.6856,0.6855,0.6855,52200000.0
2009-08-25 13:11:00,0.6855,0.6856,0.6855,0.6856,17000000.0
2009-08-25 13:12:00,0.6856,0.6858,0.6856,0.6858,31000000.0
2009-08-25 13:13:00,0.6858,0.686,0.68575,0.686,71700000.0
2009-08-25 13:14:00,0.686,0.68625,0.686,0.6861,135100000.0
2009-08-25 13:15:00,0.6861,0.6862,0.6861,0.6862,143100000.0
2009-08-25 13:16:00,0.6862,0.6862,0.68615,0.6862,19500000.0
2009-08-25 13:17:00,0.6862,0.68635,0.6861,0.6861,64200000.0
2009-08-25 13:18:00,0.6861,0.6861,0.6861,0.6861,6000000.0
2009-08-25 13:19:00,0.6861,0.6861,0.6861,0.6861,2000000.0
2009-08-25 13:20:00,0.6861,0.68635,0.6861,0.68635,34700000.0
2009-08-25 13:21:00,0.6863,0.6871,0.6863,0.68705,169400000.0
2009-08-25 13:22:00,0.68705,0.6873,0.68705,0.6873,170900000.0
2009-08-25 13:23:00,0.6873,0.6873,0.68705,0.6873,124100000.0
2009-08-25 13:24:00,0.6872,0.6873,0.68705,0.68705,79300000.0
2009-08-25 13:25:00,0.6871,0.6872,0.6871,0.6871,190600000.0
2009-08-25 13:26:00,0.6871,0.6871,0.68705,0.68705,161000000.0
2009-08-25 13:27:00,0.6871,0.68715,0.6871,0.68715,51800000.0
2009-08-25 13:28:00,0.68715,0.688,0.6871,0.68795,212100000.0
2009-08-25 13:29:00,0.68785,0.68785,0.6874,0.6878,248400000.0
2009-08-25 13:30:00,0.6878,0.68795,0.6876,0.68775,153800000.0
2009-08-25 13:31:00,0.6877,0.6878,0.6875,0.68755,132700000.0
2009-08-25 13:32:00,0.68755,0.68765,0.68755,0.6876,145600000.0
2009-08-25 13:33:00,0.68765,0.6877,0.68755,0.6877,46200000.0
2009-08-25 13:34:00,0.6877,0.6877,0.6875,0.68755,118800000.0
2009-08-25 13:35:00,0.68755,0.68825,0.68755,0.68805,92900000.0
2009-08-25 13:36:00,0.68805,0.6881,0.6879,0.688,87500000.0
2009-08-25 13:37:00,0.68795,0.688,0.6879,0.68795,77000000.0
2009-08-25 13:38:00,0.68795,0.6881,0.6878,0.6878,121600000.0
2009-08-25 13:39:00,0.6878,0.68785,0.6878,0.68785,27600000.0
2009-08-25 13:40:00,0.68785,0.68795,0.68785,0.68795,51900000.0
2009-08-25 13:41:00,0.68795,0.68795,0.68785,0.68785,117000000.0
2009-08-25 13:42:00,0.6879,0.68825,0.6879,0.68805,96000000.0
2009-08-25 13:43:00,0.68805,0.6885,0.68805,0.6883,219000000.0
2009-08-25 13:44:00,0.6884,0.68875,0.68825,0.68825,111300000.0
2009-08-25 13:45:00,0.6879,0.68805,0.6875,0.6878,230600000.0
2009-08-25 13:46:00,0.6878,0.68785,0.6878,0.6878,18900000.0
2009-08-25 13:47:00,0.68775,0.68785,0.68705,0.6873,169699999.0
2009-08-25 13:48:00,0.68735,0.6876,0.6873,0.68745,144800000.0
2009-08-25 13:49:00,0.68745,0.6876,0.68725,0.6875,62800000.0
2009-08-25 13:50:00,0.6875,0.68755,0.6873,0.68735,160000000.0
2009-08-25 13:51:00,0.68735,0.68775,0.6873,0.68755,80900000.0
2009-08-25 13:52:00,0.68755,0.68755,0.6869,0.6871,152400000.0
2009-08-25 13:53:00,0.68705,0.68725,0.68705,0.68715,66400000.0
2009-08-25 13:54:00,0.68715,0.6875,0.68715,0.68735,55300000.0
2009-08-25 13:55:00,0.68735,0.68735,0.6869,0.68715,122000000.0
2009-08-25 13:56:00,0.6871,0.6871,0.6867,0.6868,186700000.0
2009-08-25 13:57:00,0.6868,0.68685,0.6868,0.68685,85500000.0
2009-08-25 13:58:00,0.68685,0.68705,0.68685,0.68705,42600000.0
2009-08-25 13:59:00,0.68695,0.68735,0.68695,0.68735,85800000.0
2009-08-25 14:00:00,0.6874,0.6874,0.6872,0.68725,22800000.0
2009-08-25 14:01:00,0.6872,0.68725,0.68705,0.68705,38800000.0
2009-08-25 14:02:00,0.687,0.687,0.68695,0.687,5200000.0
2009-08-25 14:03:00,0.68695,0.68705,0.68685,0.68695,29600000.0
2009-08-25 14:04:00,0.68695,0.68695,0.6867,0.6867,73200000.0
2009-08-25 14:05:00,0.6867,0.68675,0.68655,0.68675,101400000.0
2009-08-25 14:06:00,0.68675,0.68695,0.68675,0.68675,70900000.0
2009-08-25 14:07:00,0.68675,0.68685,0.68675,0.68685,78600000.0
2009-08-25 14:08:00,0.6868,0.68685,0.68675,0.6868,20200000.0
2009-08-25 14:09:00,0.6868,0.6868,0.6864,0.6866,109100000.0
2009-08-25 14:10:00,0.6866,0.6867,0.6864,0.6865,72800000.0
2009-08-25 14:11:00,0.6865,0.6872,0.6865,0.687,275100000.0
2009-08-25 14:12:00,0.687,0.6871,0.687,0.687,70500000.0
2009-08-25 14:13:00,0.687,0.68745,0.687,0.6873,196400000.0
2009-08-25 14:14:00,0.6873,0.6875,0.6873,0.6875,90500000.0
2009-08-25 14:15:00,0.68735,0.6875,0.6873,0.6875,39300000.0
2009-08-25 14:16:00,0.68745,0.6875,0.68725,0.6873,99800000.0
2009-08-25 14:17:00,0.6873,0.68735,0.68725,0.6873,77900000.0
2009-08-25 14:18:00,0.6873,0.68735,0.68725,0.6873,71400000.0
2009-08-25 14:19:00,0.6873,0.6876,0.6873,0.6875,93500000.0
2009-08-25 14:20:00,0.6876,0.6882,0.6875,0.68805,95300000.0
2009-08-25 14:21:00,0.6881,0.6881,0.68805,0.6881,66900000.0
2009-08-25 14:22:00,0.6881,0.6881,0.6877,0.68805,221900000.0
2009-08-25 14:23:00,0.6881,0.6882,0.688,0.688,125100000.0
2009-08-25 14:24:00,0.688,0.68805,0.6879,0.6879,79300000.0
2009-08-25 14:25:00,0.68795,0.68795,0.6879,0.68795,12700000.0
2009-08-25 14:26:00,0.68795,0.688,0.6879,0.68795,64600000.0
2009-08-25 14:27:00,0.68795,0.688,0.68795,0.688,8000000.0
2009-08-25 14:28:00,0.68805,0.68805,0.688,0.688,34100000.0
2009-08-25 14:29:00,0.688,0.68815,0.6877,0.6879,128700000.0
2009-08-25 14:30:00,0.6879,0.688,0.6878,0.6879,271500000.0
2009-08-25 14:31:00,0.6879,0.68795,0.68785,0.6879,69200000.0
2009-08-25 14:32:00,0.6879,0.68795,0.68785,0.6879,85500000.0
2009-08-25 14:33:00,0.6879,0.6879,0.6879,0.6879,39900000.0
2009-08-25 14:34:00,0.6879,0.6882,0.6879,0.6881,137800000.0
2009-08-25 14:35:00,0.6881,0.6882,0.68805,0.68805,201200000.0
2009-08-25 14:36:00,0.6882,0.6882,0.6882,0.6882,83000000.0
2009-08-25 14:37:00,0.6882,0.68825,0.68815,0.68825,75600000.0
2009-08-25 14:38:00,0.68825,0.6883,0.68815,0.68825,48900000.0
2009-08-25 14:39:00,0.6882,0.68825,0.68805,0.6881,133800000.0
2009-08-25 14:40:00,0.6881,0.68865,0.6881,0.6884,202300001.0
2009-08-25 14:41:00,0.6884,0.68925,0.6884,0.68915,244800000.0
2009-08-25 14:42:00,0.68915,0.68945,0.68915,0.68925,135000000.0
2009-08-25 14:43:00,0.68925,0.68925,0.689,0.68905,76600000.0
2009-08-25 14:44:00,0.68905,0.68925,0.68885,0.6889,117600000.0
2009-08-25 14:45:00,0.68885,0.68915,0.6888,0.68905,209200000.0
2009-08-25 14:46:00,0.689,0.6894,0.689,0.6892,160800000.0
2009-08-25 14:47:00,0.6892,0.68935,0.68905,0.68935,127300000.0
2009-08-25 14:48:00,0.68935,0.68935,0.6891,0.6892,48100000.0
2009-08-25 14:49:00,0.6892,0.68925,0.68905,0.6892,128600001.0
2009-08-25 14:50:00,0.6892,0.6894,0.68915,0.6894,192300001.0
2009-08-25 14:51:00,0.6894,0.6895,0.6893,0.6894,40600000.0
2009-08-25 14:52:00,0.68935,0.6894,0.6892,0.6892,53300000.0
2009-08-25 14:53:00,0.68915,0.68925,0.68915,0.6892,143500000.0
2009-08-25 14:54:00,0.6892,0.6892,0.68895,0.68895,193200000.0
2009-08-25 14:55:00,0.68895,0.68905,0.68895,0.68905,92200000.0
2009-08-25 14:56:00,0.68905,0.6895,0.68905,0.6891,242800000.0
2009-08-25 14:57:00,0.6891,0.6891,0.6886,0.68885,97800000.0
2009-08-25 14:58:00,0.68885,0.6889,0.6887,0.6888,109900000.0
2009-08-25 14:59:00,0.6888,0.689,0.68875,0.6888,171300000.0
2009-08-25 15:00:00,0.68875,0.6897,0.68875,0.689,198600000.0
2009-08-25 15:01:00,0.68905,0.68915,0.68895,0.689,239600000.0
2009-08-25 15:02:00,0.689,0.689,0.6888,0.68885,150000000.0
2009-08-25 15:03:00,0.68885,0.68905,0.6888,0.6888,54900000.0
2009-08-25 15:04:00,0.6888,0.6888,0.6883,0.68865,193600000.0
2009-08-25 15:05:00,0.68865,0.68885,0.6886,0.6888,138800000.0
2009-08-25 15:06:00,0.68875,0.6888,0.68865,0.68865,51400000.0
2009-08-25 15:07:00,0.6887,0.68895,0.68845,0.6888,133900000.0
2009-08-25 15:08:00,0.6889,0.6892,0.6888,0.6892,83100000.0
2009-08-25 15:09:00,0.68915,0.6895,0.68915,0.6894,93500000.0
2009-08-25 15:10:00,0.6894,0.6895,0.6893,0.6894,49600000.0
2009-08-25 15:11:00,0.6894,0.6897,0.68935,0.6896,56600000.0
2009-08-25 15:12:00,0.6896,0.6896,0.6893,0.68945,96200000.0
2009-08-25 15:13:00,0.68945,0.6897,0.68945,0.6895,60600000.0
2009-08-25 15:14:00,0.6895,0.6895,0.6891,0.6891,176600000.0
2009-08-25 15:15:00,0.6891,0.6894,0.68905,0.6894,109100000.0
2009-08-25 15:16:00,0.6894,0.6894,0.689,0.68905,244900000.0
2009-08-25 15:17:00,0.68895,0.68915,0.68895,0.689,236600000.0
2009-08-25 15:18:00,0.689,0.68915,0.6886,0.6886,568099999.0
2009-08-25 15:19:00,0.6886,0.68865,0.6884,0.68865,198300001.0
2009-08-25 15:20:00,0.68865,0.68885,0.68855,0.68865,221100000.0
2009-08-25 15:21:00,0.68865,0.68865,0.6884,0.68845,120500000.0
2009-08-25 15:22:00,0.68845,0.6888,0.68845,0.68875,78600000.0
2009-08-25 15:23:00,0.6888,0.6889,0.6888,0.6888,86600000.0
2009-08-25 15:24:00,0.6888,0.68885,0.68865,0.6887,113000000.0
2009-08-25 15:25:00,0.6887,0.68875,0.6887,0.6887,17000000.0
2009-08-25 15:26:00,0.6887,0.6887,0.68865,0.6887,30100000.0
2009-08-25 15:27:00,0.6887,0.6887,0.68825,0.68855,57200000.0
2009-08-25 15:28:00,0.68855,0.68855,0.6885,0.68855,34800000.0
2009-08-25 15:29:00,0.68855,0.6888,0.68835,0.6884,127100000.0
2009-08-25 15:30:00,0.6884,0.6886,0.6884,0.6886,48000000.0
2009-08-25 15:31:00,0.6885,0.6885,0.6878,0.68805,247600000.0
2009-08-25 15:32:00,0.68805,0.6886,0.68805,0.6886,156800000.0
2009-08-25 15:33:00,0.6888,0.6891,0.6888,0.68905,127300000.0
2009-08-25 15:34:00,0.68905,0.6891,0.6882,0.68845,298900000.0
2009-08-25 15:35:00,0.68845,0.68865,0.6882,0.6884,307900001.0
2009-08-25 15:36:00,0.6884,0.6884,0.68805,0.68805,194100000.0
2009-08-25 15:37:00,0.68805,0.6882,0.68765,0.6878,329700000.0
2009-08-25 15:38:00,0.6878,0.68825,0.6878,0.68815,283000000.0
2009-08-25 15:39:00,0.68815,0.6886,0.68815,0.6884,264500000.0
2009-08-25 15:40:00,0.6884,0.6888,0.6881,0.68865,272100000.0
2009-08-25 15:41:00,0.68865,0.68885,0.68855,0.6886,242200000.0
2009-08-25 15:42:00,0.6886,0.6888,0.6884,0.6887,220700000.0
2009-08-25 15:43:00,0.6887,0.68905,0.68835,0.68905,269000000.0
2009-08-25 15:44:00,0.68905,0.68915,0.68845,0.689,412000000.0
2009-08-25 15:45:00,0.6889,0.68945,0.6888,0.6894,323700001.0
2009-08-25 15:46:00,0.6894,0.6894,0.68895,0.68905,210500000.0
2009-08-25 15:47:00,0.68905,0.68915,0.68895,0.689,148200000.0
2009-08-25 15:48:00,0.689,0.689,0.68815,0.6886,393400000.0
2009-08-25 15:49:00,0.6886,0.689,0.6886,0.6888,375000000.0
2009-08-25 15:50:00,0.6888,0.68915,0.6888,0.689,153200000.0
2009-08-25 15:51:00,0.689,0.6891,0.6888,0.6888,194000000.0
2009-08-25 15:52:00,0.6888,0.6888,0.68845,0.68865,272599999.0
2009-08-25 15:53:00,0.68865,0.6888,0.6885,0.68875,236100000.0
2009-08-25 15:54:00,0.6887,0.68875,0.68855,0.68865,170300000.0
2009-08-25 15:55:00,0.68865,0.68865,0.68855,0.6886,185100000.0
2009-08-25 15:56:00,0.6886,0.6886,0.6886,0.6886,58200000.0
2009-08-25 15:57:00,0.6886,0.6887,0.68855,0.6887,85700000.0
2009-08-25 15:58:00,0.6887,0.68885,0.6886,0.68865,60700000.0
2009-08-25 15:59:00,0.68865,0.68865,0.6882,0.6882,131900000.0
2009-08-25 16:00:00,0.68815,0.6897,0.6877,0.68915,175900000.0
2009-08-25 16:01:00,0.68925,0.68925,0.6887,0.6888,146400000.0
2009-08-25 16:02:00,0.6888,0.689,0.68875,0.689,182400000.0
2009-08-25 16:03:00,0.689,0.689,0.68805,0.68825,215600000.0
2009-08-25 16:04:00,0.68825,0.68845,0.68805,0.6881,232500000.0
2009-08-25 16:05:00,0.68815,0.68855,0.68805,0.6882,300300000.0
2009-08-25 16:06:00,0.6882,0.68825,0.6875,0.6877,175300000.0
2009-08-25 16:07:00,0.6877,0.6877,0.68745,0.68755,137300000.0
2009-08-25 16:08:00,0.68755,0.6876,0.68725,0.6874,146400000.0
2009-08-25 16:09:00,0.6874,0.68805,0.6874,0.6879,328900000.0
2009-08-25 16:10:00,0.6879,0.68815,0.6879,0.68795,203900000.0
2009-08-25 16:11:00,0.688,0.68805,0.6873,0.6873,241800000.0
2009-08-25 16:12:00,0.6875,0.6877,0.68735,0.6877,241000000.0
2009-08-25 16:13:00,0.6877,0.6877,0.6867,0.687,358200000.0
2009-08-25 16:14:00,0.687,0.68735,0.687,0.68725,281900000.0
2009-08-25 16:15:00,0.68725,0.68755,0.6872,0.68725,198700000.0
2009-08-25 16:16:00,0.68725,0.68725,0.6865,0.6865,280400001.0
2009-08-25 16:17:00,0.6865,0.6866,0.6858,0.6861,387299999.0
2009-08-25 16:18:00,0.68615,0.6866,0.68605,0.68625,504100002.0
2009-08-25 16:19:00,0.68625,0.68625,0.68565,0.686,272000000.0
2009-08-25 16:20:00,0.686,0.68635,0.686,0.6861,154900000.0
2009-08-25 16:21:00,0.6861,0.68645,0.6859,0.68645,124400000.0
2009-08-25 16:22:00,0.6865,0.68665,0.68635,0.68635,101300000.0
2009-08-25 16:23:00,0.68635,0.68695,0.68635,0.68695,303600000.0
2009-08-25 16:24:00,0.6869,0.68705,0.6863,0.6864,307100000.0
2009-08-25 16:25:00,0.6864,0.68715,0.6864,0.6866,141300000.0
2009-08-25 16:26:00,0.6866,0.6866,0.68635,0.6864,87300000.0
2009-08-25 16:27:00,0.6864,0.6868,0.68615,0.68625,256500003.0
2009-08-25 16:28:00,0.68625,0.68645,0.68605,0.6862,144400000.0
2009-08-25 16:29:00,0.68615,0.68615,0.68595,0.686,124900000.0
2009-08-25 16:30:00,0.686,0.68655,0.68585,0.68645,236800000.0
2009-08-25 16:31:00,0.6865,0.68655,0.68625,0.68625,75300000.0
2009-08-25 16:32:00,0.68625,0.6865,0.68595,0.6862,374700000.0
2009-08-25 16:33:00,0.6862,0.68685,0.6862,0.6866,512499997.0
2009-08-25 16:34:00,0.68655,0.68655,0.68575,0.68575,194300000.0
2009-08-25 16:35:00,0.68575,0.6866,0.68575,0.6866,257300001.0
2009-08-25 16:36:00,0.6867,0.6871,0.6867,0.6871,151600000.0
2009-08-25 16:37:00,0.6871,0.6872,0.68705,0.68705,148600000.0
2009-08-25 16:38:00,0.6871,0.6871,0.6869,0.6869,84700000.0
2009-08-25 16:39:00,0.6869,0.6871,0.6869,0.6869,215300000.0
2009-08-25 16:40:00,0.6869,0.68695,0.6869,0.6869,210300000.0
2009-08-25 16:41:00,0.6869,0.68715,0.68685,0.68715,263900000.0
2009-08-25 16:42:00,0.68715,0.6873,0.6869,0.6869,308900000.0
2009-08-25 16:43:00,0.6869,0.6871,0.6865,0.6865,176800000.0
2009-08-25 16:44:00,0.6865,0.68705,0.6865,0.68705,282800000.0
2009-08-25 16:45:00,0.6871,0.68725,0.6868,0.6868,129800000.0
2009-08-25 16:46:00,0.68675,0.68695,0.68665,0.6869,173600000.0
2009-08-25 16:47:00,0.68685,0.6869,0.68665,0.68675,152900000.0
2009-08-25 16:48:00,0.6866,0.6867,0.6864,0.6864,141200000.0
2009-08-25 16:49:00,0.6864,0.68675,0.6863,0.68665,441099999.0
2009-08-25 16:50:00,0.68665,0.68695,0.6865,0.68685,261400000.0
2009-08-25 16:51:00,0.68685,0.6869,0.6868,0.68685,95700000.0
2009-08-25 16:52:00,0.68685,0.68695,0.68675,0.68685,243100000.0
2009-08-25 16:53:00,0.6869,0.68715,0.68675,0.6869,247000000.0
2009-08-25 16:54:00,0.6869,0.6869,0.6867,0.6868,133300000.0
2009-08-25 16:55:00,0.6868,0.6868,0.68655,0.6866,126900000.0
2009-08-25 16:56:00,0.6866,0.6869,0.6866,0.6869,136500000.0
2009-08-25 16:57:00,0.687,0.687,0.68665,0.6868,125600000.0
2009-08-25 16:58:00,0.68675,0.6868,0.6866,0.68665,217700000.0
2009-08-25 16:59:00,0.68665,0.6869,0.6866,0.6866,270300000.0
2009-08-25 17:00:00,0.6866,0.68675,0.6865,0.6867,136100000.0
2009-08-25 17:01:00,0.6867,0.68685,0.6866,0.6867,127300000.0
2009-08-25 17:02:00,0.6867,0.68695,0.6867,0.68695,93900000.0
2009-08-25 17:03:00,0.6869,0.68705,0.6869,0.68705,44800000.0
2009-08-25 17:04:00,0.68705,0.6872,0.687,0.6872,116500000.0
2009-08-25 17:05:00,0.68715,0.6872,0.687,0.68705,126100000.0
2009-08-25 17:06:00,0.68705,0.68705,0.68695,0.687,66400000.0
2009-08-25 17:07:00,0.687,0.68705,0.687,0.687,88900000.0
2009-08-25 17:08:00,0.687,0.68705,0.687,0.68705,72200000.0
2009-08-25 17:09:00,0.68705,0.68705,0.687,0.687,38400000.0
2009-08-25 17:10:00,0.687,0.687,0.6866,0.6867,155800000.0
2009-08-25 17:11:00,0.68665,0.68685,0.6866,0.6868,78800000.0
2009-08-25 17:12:00,0.6868,0.6869,0.6867,0.6869,73200000.0
2009-08-25 17:13:00,0.6869,0.6872,0.6869,0.68705,172400000.0
2009-08-25 17:14:00,0.6871,0.6871,0.6867,0.6867,140400000.0
2009-08-25 17:15:00,0.6867,0.6868,0.6866,0.6866,83200000.0
2009-08-25 17:16:00,0.6866,0.6867,0.68645,0.6867,126700000.0
2009-08-25 17:17:00,0.6867,0.6867,0.6865,0.6867,126700000.0
2009-08-25 17:18:00,0.68665,0.68665,0.6863,0.68635,96800000.0
2009-08-25 17:19:00,0.68635,0.68645,0.68635,0.68645,27600000.0
2009-08-25 17:20:00,0.68645,0.68645,0.6862,0.68625,41300000.0
2009-08-25 17:21:00,0.6862,0.6864,0.6862,0.68625,29800000.0
2009-08-25 17:22:00,0.6863,0.6863,0.6863,0.6863,6400000.0
2009-08-25 17:23:00,0.6863,0.6863,0.6861,0.6861,19000000.0
2009-08-25 17:24:00,0.6861,0.6861,0.6858,0.68585,72000000.0
2009-08-25 17:25:00,0.6858,0.6862,0.6857,0.68605,158600000.0
2009-08-25 17:26:00,0.68605,0.68605,0.6859,0.68595,54800000.0
2009-08-25 17:27:00,0.68605,0.68605,0.68595,0.68605,33400000.0
2009-08-25 17:28:00,0.686,0.6866,0.686,0.6865,175999999.0
2009-08-25 17:29:00,0.68645,0.6865,0.68615,0.6865,152200000.0
2009-08-25 17:30:00,0.6865,0.6865,0.686,0.686,187200000.0
2009-08-25 17:31:00,0.686,0.686,0.6859,0.6859,138699999.0
2009-08-25 17:32:00,0.68595,0.68595,0.6858,0.6859,173000000.0
2009-08-25 17:33:00,0.68595,0.686,0.6859,0.6859,165600000.0
2009-08-25 17:34:00,0.6859,0.68625,0.6859,0.68625,187500000.0
2009-08-25 17:35:00,0.68625,0.68625,0.68615,0.6862,135700000.0
2009-08-25 17:36:00,0.6862,0.6862,0.6859,0.686,193300001.0
2009-08-25 17:37:00,0.68595,0.6861,0.68595,0.686,232100000.0
2009-08-25 17:38:00,0.686,0.686,0.68565,0.6858,179000000.0
2009-08-25 17:39:00,0.6858,0.6861,0.68575,0.686,272700000.0
2009-08-25 17:40:00,0.686,0.68615,0.68595,0.68595,107100000.0
2009-08-25 17:41:00,0.68595,0.686,0.68595,0.68595,107100000.0
2009-08-25 17:42:00,0.68595,0.6865,0.68595,0.6865,350299997.0
2009-08-25 17:43:00,0.6865,0.68685,0.6865,0.68665,312600000.0
2009-08-25 17:44:00,0.68665,0.68675,0.6865,0.6865,236300000.0
2009-08-25 17:45:00,0.6866,0.6866,0.6863,0.68645,194100001.0
2009-08-25 17:46:00,0.6865,0.6865,0.68645,0.6865,93800000.0
2009-08-25 17:47:00,0.6865,0.68665,0.68645,0.68655,83900000.0
2009-08-25 17:48:00,0.6866,0.6866,0.6865,0.6865,69800000.0
2009-08-25 17:49:00,0.68645,0.6865,0.68625,0.6863,39600000.0
2009-08-25 17:50:00,0.68625,0.68655,0.68625,0.68635,165699999.0
2009-08-25 17:51:00,0.68635,0.68645,0.68635,0.68635,30800000.0
2009-08-25 17:52:00,0.6863,0.6864,0.68605,0.68605,61800000.0
2009-08-25 17:53:00,0.68605,0.68615,0.68605,0.6861,169000000.0
2009-08-25 17:54:00,0.68615,0.68635,0.6861,0.68615,63300000.0
2009-08-25 17:55:00,0.68615,0.6862,0.6861,0.6861,54700000.0
2009-08-25 17:56:00,0.6861,0.68615,0.68605,0.6861,88100000.0
2009-08-25 17:57:00,0.6861,0.68615,0.68605,0.68605,22800000.0
2009-08-25 17:58:00,0.68605,0.6861,0.68575,0.68575,65100000.0
2009-08-25 17:59:00,0.68575,0.686,0.6857,0.6858,139100000.0
2009-08-25 18:00:00,0.6858,0.68605,0.6857,0.6858,242700000.0
2009-08-25 18:01:00,0.6858,0.68595,0.68565,0.6858,128400000.0
2009-08-25 18:02:00,0.68575,0.6858,0.68555,0.6856,112100000.0
2009-08-25 18:03:00,0.6856,0.68575,0.6856,0.6856,111600000.0
2009-08-25 18:04:00,0.68555,0.6857,0.68555,0.6856,187900000.0
2009-08-25 18:05:00,0.6856,0.6856,0.68545,0.68545,178100000.0
2009-08-25 18:06:00,0.6854,0.6855,0.6853,0.68535,182200000.0
2009-08-25 18:07:00,0.68535,0.68545,0.6852,0.68525,173600000.0
2009-08-25 18:08:00,0.68525,0.68545,0.68525,0.6853,117000000.0
2009-08-25 18:09:00,0.6853,0.6856,0.6853,0.68555,147799999.0
2009-08-25 18:10:00,0.68555,0.68555,0.6853,0.6854,126300000.0
2009-08-25 18:11:00,0.6853,0.6854,0.6853,0.68535,35200000.0
2009-08-25 18:12:00,0.6854,0.6854,0.68535,0.6854,21200000.0
2009-08-25 18:13:00,0.68535,0.6854,0.68535,0.6854,91700000.0
2009-08-25 18:14:00,0.68545,0.6855,0.68535,0.6854,127500000.0
2009-08-25 18:15:00,0.6854,0.6855,0.68535,0.68535,112799999.0
2009-08-25 18:16:00,0.6854,0.6855,0.68535,0.6854,187200000.0
2009-08-25 18:17:00,0.6854,0.6855,0.6854,0.6855,169500000.0
2009-08-25 18:18:00,0.6855,0.6857,0.6854,0.6855,136900000.0
2009-08-25 18:19:00,0.6855,0.6856,0.6855,0.68555,130700000.0
2009-08-25 18:20:00,0.68555,0.68555,0.68555,0.68555,183800000.0
2009-08-25 18:21:00,0.68555,0.68565,0.6854,0.6854,213500000.0
2009-08-25 18:22:00,0.6854,0.6855,0.6854,0.6854,408400000.0
2009-08-25 18:23:00,0.6854,0.6857,0.6854,0.6856,140700000.0
2009-08-25 18:24:00,0.6856,0.68565,0.6855,0.6856,53400000.0
2009-08-25 18:25:00,0.6856,0.68595,0.68555,0.6858,176000000.0
2009-08-25 18:26:00,0.68575,0.6861,0.68575,0.6861,218100000.0
2009-08-25 18:27:00,0.6861,0.6862,0.6859,0.6862,90000000.0
2009-08-25 18:28:00,0.6862,0.6863,0.6862,0.6863,91300000.0
2009-08-25 18:29:00,0.68625,0.6865,0.68625,0.6864,151900000.0
2009-08-25 18:30:00,0.6864,0.6867,0.68635,0.6866,200000000.0
2009-08-25 18:31:00,0.6865,0.6868,0.6865,0.6868,35300000.0
2009-08-25 18:32:00,0.6867,0.6867,0.68655,0.68665,37800000.0
2009-08-25 18:33:00,0.6866,0.68665,0.68655,0.6866,29900000.0
2009-08-25 18:34:00,0.6866,0.6866,0.68645,0.6865,83600000.0
2009-08-25 18:35:00,0.6865,0.6865,0.68645,0.6865,9000000.0
2009-08-25 18:36:00,0.6865,0.68655,0.68645,0.68645,10500000.0
2009-08-25 18:37:00,0.6864,0.6865,0.6864,0.6865,21400000.0
2009-08-25 18:38:00,0.68645,0.6865,0.68645,0.6865,32900000.0
2009-08-25 18:39:00,0.6865,0.6865,0.68635,0.6864,26700000.0
2009-08-25 18:40:00,0.6864,0.68645,0.6864,0.68645,11000000.0
2009-08-25 18:41:00,0.68645,0.6866,0.68645,0.68645,27300000.0
2009-08-25 18:42:00,0.68645,0.6865,0.68645,0.68645,9000000.0
2009-08-25 18:43:00,0.6865,0.6865,0.68625,0.6863,59000000.0
2009-08-25 18:44:00,0.6863,0.6863,0.68595,0.68595,59400000.0
2009-08-25 18:45:00,0.686,0.6861,0.6859,0.686,40700000.0
2009-08-25 18:46:00,0.686,0.68605,0.68595,0.686,106000000.0
2009-08-25 18:47:00,0.686,0.68605,0.68585,0.68585,84800000.0
2009-08-25 18:48:00,0.68585,0.6859,0.68585,0.6859,34600000.0
2009-08-25 18:49:00,0.6859,0.6859,0.68585,0.6859,53700000.0
2009-08-25 18:50:00,0.6859,0.6859,0.68565,0.68565,87500000.0
2009-08-25 18:51:00,0.68565,0.68565,0.6852,0.6854,159400000.0
2009-08-25 18:52:00,0.6854,0.68545,0.68535,0.6854,53600000.0
2009-08-25 18:53:00,0.6854,0.68545,0.68535,0.68535,102300000.0
2009-08-25 18:54:00,0.68535,0.68535,0.6852,0.6852,43100000.0
2009-08-25 18:55:00,0.6851,0.6851,0.68495,0.685,153600000.0
2009-08-25 18:56:00,0.685,0.685,0.68455,0.68485,307400000.0
2009-08-25 18:57:00,0.68485,0.68485,0.6846,0.68465,300100000.0
2009-08-25 18:58:00,0.68465,0.68465,0.68445,0.6845,212200000.0
2009-08-25 18:59:00,0.6845,0.6845,0.68445,0.6845,141600000.0
2009-08-25 19:00:00,0.6845,0.68455,0.6844,0.6845,68800000.0
2009-08-25 19:01:00,0.6845,0.68455,0.68445,0.68455,62200000.0
2009-08-25 19:02:00,0.68455,0.6847,0.68455,0.6847,141300000.0
2009-08-25 19:03:00,0.6847,0.6851,0.6847,0.68505,270600000.0
2009-08-25 19:04:00,0.6851,0.6852,0.6848,0.6849,211900000.0
2009-08-25 19:05:00,0.6849,0.6849,0.6847,0.6847,116000000.0
2009-08-25 19:06:00,0.6847,0.6847,0.6845,0.68455,324100000.0
2009-08-25 19:07:00,0.68455,0.6846,0.6845,0.6845,195600000.0
2009-08-25 19:08:00,0.6845,0.6846,0.6845,0.68455,79600000.0
2009-08-25 19:09:00,0.6846,0.68505,0.6846,0.68495,86800000.0
2009-08-25 19:10:00,0.68495,0.685,0.6848,0.6848,97600000.0
2009-08-25 19:11:00,0.68475,0.6852,0.68475,0.6852,119100000.0
2009-08-25 19:12:00,0.68515,0.6852,0.68485,0.685,102600000.0
2009-08-25 19:13:00,0.6849,0.6851,0.6849,0.685,70800000.0
2009-08-25 19:14:00,0.6849,0.685,0.6849,0.6849,61900000.0
2009-08-25 19:15:00,0.6851,0.6851,0.6849,0.685,39400000.0
2009-08-25 19:16:00,0.685,0.68515,0.6849,0.68495,107000000.0
2009-08-25 19:17:00,0.68495,0.685,0.6848,0.6848,37400000.0
2009-08-25 19:18:00,0.6848,0.68505,0.6848,0.68505,27200000.0
2009-08-25 19:19:00,0.68505,0.68505,0.68495,0.685,54900000.0
2009-08-25 19:20:00,0.68495,0.685,0.6849,0.6849,100000000.0
2009-08-25 19:21:00,0.6848,0.6848,0.6845,0.6845,81600000.0
2009-08-25 19:22:00,0.6845,0.6845,0.68425,0.6843,119600000.0
2009-08-25 19:23:00,0.6843,0.68445,0.68425,0.6843,193399999.0
2009-08-25 19:24:00,0.6843,0.68455,0.6843,0.6845,116200000.0
2009-08-25 19:25:00,0.6845,0.6845,0.6845,0.6845,24400000.0
2009-08-25 19:26:00,0.68445,0.68445,0.6842,0.68435,77400000.0
2009-08-25 19:27:00,0.68435,0.68435,0.6841,0.6841,167560000.0
2009-08-25 19:28:00,0.6841,0.6843,0.6841,0.6843,109280000.0
2009-08-25 19:29:00,0.6843,0.6843,0.68415,0.6842,30700000.0
2009-08-25 19:30:00,0.68415,0.6842,0.68415,0.68415,90600001.0
2009-08-25 19:31:00,0.68415,0.68415,0.6841,0.6841,190360000.0
2009-08-25 19:32:00,0.6841,0.6841,0.6841,0.6841,12720000.0
2009-08-25 19:33:00,0.6841,0.68415,0.6841,0.6841,2200000.0
2009-08-25 19:34:00,0.6841,0.6841,0.6841,0.6841,4300000.0
2009-08-25 19:35:00,0.6841,0.6841,0.6841,0.6841,600000.0
2009-08-25 19:36:00,0.6841,0.6841,0.6841,0.6841,600000.0
2009-08-25 19:37:00,0.6841,0.68415,0.6841,0.6841,11490000.0
2009-08-25 19:38:00,0.6841,0.6842,0.6841,0.6841,124000000.0
2009-08-25 19:39:00,0.6841,0.68415,0.6841,0.6841,69760000.0
2009-08-25 19:40:00,0.6841,0.6842,0.6841,0.6841,44440000.0
2009-08-25 19:41:00,0.6841,0.68415,0.6841,0.6841,9250000.0
2009-08-25 19:42:00,0.6841,0.68415,0.6841,0.68415,70440000.0
2009-08-25 19:43:00,0.6842,0.6842,0.68415,0.6842,86400000.0
2009-08-25 19:44:00,0.68415,0.6842,0.68415,0.68415,54600000.0
2009-08-25 19:45:00,0.68415,0.6843,0.68415,0.68415,188000000.0
2009-08-25 19:46:00,0.68415,0.68415,0.68415,0.68415,4800000.0
2009-08-25 19:47:00,0.6843,0.68435,0.6842,0.6842,35200000.0
2009-08-25 19:48:00,0.6842,0.6843,0.68415,0.68415,70000000.0
2009-08-25 19:49:00,0.6842,0.68445,0.6842,0.6843,160300000.0
2009-08-25 19:50:00,0.6843,0.6843,0.68425,0.6843,66000000.0
2009-08-25 19:51:00,0.6843,0.6845,0.6843,0.68445,39200000.0
2009-08-25 19:52:00,0.6843,0.6843,0.6843,0.6843,53700000.0
2009-08-25 19:53:00,0.6843,0.6843,0.6842,0.6843,61600000.0
2009-08-25 19:54:00,0.68397,0.6841,0.68376,0.68405,227100000.0
2009-08-25 19:55:00,0.6842,0.6843,0.6842,0.6843,46000000.0
2009-08-25 19:56:00,0.6842,0.6843,0.6842,0.6843,14500000.0
2009-08-25 19:57:00,0.6843,0.6843,0.6843,0.6843,20800000.0
2009-08-25 19:58:00,0.6843,0.6843,0.68415,0.68415,85600000.0
2009-08-25 19:59:00,0.68415,0.6843,0.6841,0.6843,332540000.0
2009-08-25 20:00:00,0.68425,0.68425,0.68415,0.68415,113600000.0
2009-08-25 20:01:00,0.68415,0.6842,0.6841,0.6842,146120000.0
2009-08-25 20:02:00,0.6842,0.68435,0.6842,0.68435,17600000.0
2009-08-25 20:03:00,0.6843,0.6843,0.68425,0.6843,52000000.0
2009-08-25 20:04:00,0.68425,0.68435,0.68425,0.6843,14500000.0
2009-08-25 20:05:00,0.6843,0.6845,0.6843,0.6844,32300000.0
2009-08-25 20:06:00,0.6843,0.6843,0.68425,0.6843,36300000.0
2009-08-25 20:07:00,0.68445,0.68445,0.68435,0.68445,9600000.0
2009-08-25 20:08:00,0.68445,0.6845,0.68435,0.6845,28400000.0
2009-08-25 20:09:00,0.6845,0.6845,0.6843,0.6843,23600000.0
2009-08-25 20:10:00,0.6844,0.6844,0.6844,0.6844,1600000.0
2009-08-25 20:11:00,0.6843,0.68435,0.6842,0.6843,137800000.0
2009-08-25 20:12:00,0.68425,0.68425,0.68425,0.68425,18400000.0
2009-08-25 20:13:00,0.68425,0.68425,0.6842,0.68425,7200000.0
2009-08-25 20:14:00,0.68399,0.684,0.6839,0.684,8800000.0
2009-08-25 20:15:00,0.6843,0.68445,0.68425,0.6843,30800000.0
2009-08-25 20:16:00,0.6843,0.6844,0.6843,0.6844,37700000.0
2009-08-25 20:17:00,0.6844,0.6845,0.6844,0.68445,40900000.0
2009-08-25 20:18:00,0.68445,0.6846,0.68445,0.6845,68300000.0
2009-08-25 20:19:00,0.6845,0.6846,0.6845,0.6846,9400000.0
2009-08-25 20:20:00,0.6845,0.6846,0.68435,0.6845,142600000.0
2009-08-25 20:21:00,0.6845,0.68465,0.6845,0.68465,24000000.0
2009-08-25 20:22:00,0.68455,0.6846,0.6845,0.6846,24200000.0
2009-08-25 20:23:00,0.68455,0.68465,0.6845,0.68465,277200000.0
2009-08-25 20:24:00,0.6846,0.6846,0.6845,0.6845,24900000.0
2009-08-25 20:25:00,0.6845,0.6846,0.6845,0.6846,34500000.0
2009-08-25 20:26:00,0.68445,0.68475,0.68445,0.68475,27200000.0
2009-08-25 20:27:00,0.6846,0.6847,0.68455,0.68465,13000000.0
2009-08-25 20:28:00,0.6845,0.6846,0.6844,0.68445,68200000.0
2009-08-25 20:29:00,0.68445,0.6845,0.6843,0.68435,139400000.0
2009-08-25 20:30:00,0.6843,0.6845,0.68425,0.6845,64500000.0
2009-08-25 20:31:00,0.6844,0.6844,0.68435,0.68435,31000000.0
2009-08-25 20:32:00,0.6845,0.68455,0.68445,0.68455,7800000.0
2009-08-25 20:33:00,0.6846,0.68465,0.6844,0.6844,24700000.0
2009-08-25 20:34:00,0.68435,0.68445,0.68435,0.68445,52600000.0
2009-08-25 20:35:00,0.68445,0.68455,0.68445,0.68455,7200000.0
2009-08-25 20:36:00,0.68455,0.68455,0.6843,0.6844,141600000.0
2009-08-25 20:37:00,0.6844,0.6844,0.68415,0.68425,175800000.0
2009-08-25 20:38:00,0.68425,0.68425,0.6841,0.6841,85600000.0
2009-08-25 20:39:00,0.6841,0.6842,0.6841,0.6842,37000000.0
2009-08-25 20:40:00,0.6842,0.6842,0.6841,0.6841,266940000.0
2009-08-25 20:41:00,0.6841,0.68415,0.6841,0.6841,177550000.0
2009-08-25 20:42:00,0.6841,0.6844,0.6841,0.6844,260820000.0
2009-08-25 20:43:00,0.6844,0.6844,0.68415,0.68415,173500000.0
2009-08-25 20:44:00,0.68415,0.6842,0.68415,0.6842,152900000.0
2009-08-25 20:45:00,0.6842,0.6842,0.6842,0.6842,112000000.0
2009-08-25 20:46:00,0.6842,0.68425,0.6842,0.68425,85500000.0
2009-08-25 20:47:00,0.68425,0.68425,0.68415,0.68415,117600000.0
2009-08-25 20:48:00,0.6842,0.6842,0.68415,0.68415,27300000.0
2009-08-25 20:49:00,0.68415,0.68415,0.6841,0.6841,189040000.0
2009-08-25 20:50:00,0.6841,0.6842,0.6841,0.68415,46000000.0
2009-08-25 20:51:00,0.68415,0.68415,0.6841,0.6841,159960000.0
2009-08-25 20:52:00,0.6841,0.6843,0.6841,0.6843,242380000.0
2009-08-25 20:53:00,0.68425,0.68435,0.68425,0.6843,25700000.0
2009-08-25 20:54:00,0.6843,0.6843,0.6842,0.6843,57300000.0
2009-08-25 20:55:00,0.6843,0.68445,0.6842,0.68435,75200000.0
2009-08-25 20:56:00,0.68435,0.68435,0.6843,0.68435,15400000.0
2009-08-25 20:57:00,0.68435,0.68455,0.68435,0.6844,32100000.0
2009-08-25 20:58:00,0.6844,0.68445,0.68425,0.68435,14600000.0
2009-08-25 20:59:00,0.68435,0.6845,0.6842,0.6844,56100000.0
2009-08-25 21:00:00,0.6844,0.6844,0.68435,0.68435,29400000.0
2009-08-25 21:01:00,0.6844,0.6844,0.6843,0.6843,29500000.0
2009-08-25 21:02:00,0.6844,0.6844,0.6843,0.6844,21900000.0
2009-08-25 21:03:00,0.6844,0.6846,0.6844,0.6845,28100000.0
2009-08-25 21:04:00,0.68445,0.68445,0.6844,0.68445,21000000.0
2009-08-25 21:05:00,0.6845,0.6845,0.6844,0.68445,14100000.0
2009-08-25 21:06:00,0.68445,0.6845,0.6844,0.6844,15400000.0
2009-08-25 21:07:00,0.6844,0.6846,0.6843,0.68445,35000000.0
2009-08-25 21:08:00,0.6844,0.6844,0.6843,0.6843,28400000.0
2009-08-25 21:09:00,0.68445,0.68445,0.6843,0.6844,22600000.0
2009-08-25 21:10:00,0.68435,0.68445,0.6843,0.68445,8600000.0
2009-08-25 21:11:00,0.68445,0.68445,0.68435,0.68435,6800000.0
2009-08-25 21:12:00,0.6844,0.6844,0.68435,0.68435,2600000.0
2009-08-25 21:13:00,0.6844,0.6845,0.6843,0.6843,13800000.0
2009-08-25 21:14:00,0.6844,0.68445,0.6843,0.68445,15100000.0
2009-08-25 21:15:00,0.68435,0.6844,0.68435,0.68435,7400000.0
2009-08-25 21:16:00,0.6844,0.6844,0.68435,0.68435,9700000.0
2009-08-25 21:17:00,0.68387,0.68404,0.68381,0.68389,22400000.0
2009-08-25 21:18:00,0.6844,0.6844,0.6843,0.6843,10900000.0
2009-08-25 21:19:00,0.6844,0.6844,0.68435,0.68435,12700000.0
2009-08-25 21:20:00,0.6844,0.6844,0.68435,0.68435,9700000.0
2009-08-25 21:21:00,0.6844,0.6844,0.68435,0.68435,9700000.0
2009-08-25 21:22:00,0.6843,0.6846,0.6843,0.6844,15200000.0
2009-08-25 21:23:00,0.6844,0.68445,0.6844,0.68445,23700000.0
2009-08-25 21:24:00,0.68445,0.68445,0.68445,0.68445,8000000.0
2009-08-25 21:25:00,0.68445,0.68445,0.6844,0.68445,11000000.0
2009-08-25 21:26:00,0.68445,0.68445,0.68435,0.6844,29600000.0
2009-08-25 21:27:00,0.6843,0.68445,0.68425,0.6844,34600000.0
2009-08-25 21:28:00,0.6844,0.68455,0.68435,0.68445,33000000.0
2009-08-25 21:29:00,0.6844,0.68445,0.6844,0.6844,52400000.0
2009-08-25 21:30:00,0.6844,0.6845,0.6843,0.68445,99900000.0
2009-08-25 21:31:00,0.68445,0.6845,0.68425,0.6843,56000000.0
2009-08-25 21:32:00,0.6843,0.6843,0.6841,0.6841,60680000.0
2009-08-25 21:33:00,0.6842,0.6842,0.6841,0.6841,45820000.0
2009-08-25 21:34:00,0.6842,0.6842,0.6841,0.6842,62260000.0
2009-08-25 21:35:00,0.6842,0.6843,0.68415,0.68425,26700000.0
2009-08-25 21:36:00,0.68425,0.68425,0.68425,0.68425,9000000.0
2009-08-25 21:37:00,0.68425,0.68435,0.68425,0.68435,8400000.0
2009-08-25 21:38:00,0.68435,0.68435,0.6843,0.6843,10000000.0
2009-08-25 21:39:00,0.6843,0.6843,0.68425,0.68425,10400000.0
2009-08-25 21:40:00,0.6843,0.6843,0.68425,0.6843,22400000.0
2009-08-25 21:41:00,0.6843,0.6843,0.6843,0.6843,6800000.0
2009-08-25 21:42:00,0.68425,0.68425,0.68425,0.68425,1000000.0
2009-08-25 21:43:00,0.6843,0.68435,0.6843,0.68435,3200000.0
2009-08-25 21:44:00,0.68435,0.6844,0.68435,0.68435,18400000.0
2009-08-25 21:45:00,0.6843,0.6843,0.6843,0.6843,4800000.0
2009-08-25 21:46:00,0.6843,0.6844,0.68425,0.6843,9400000.0
2009-08-25 21:47:00,0.68415,0.68415,0.68415,0.68415,3200000.0
2009-08-25 21:48:00,0.68425,0.68425,0.68425,0.68425,1000000.0
2009-08-25 21:49:00,0.68425,0.68445,0.68425,0.68425,81300000.0
2009-08-25 21:50:00,0.68425,0.6843,0.68425,0.6843,53500000.0
2009-08-25 21:51:00,0.6843,0.6844,0.6843,0.6844,8000000.0
2009-08-25 21:52:00,0.6843,0.6844,0.6842,0.6842,28400000.0
2009-08-25 21:53:00,0.6842,0.6843,0.6841,0.68425,52920000.0
2009-08-25 21:54:00,0.68383,0.68406,0.68375,0.68403,11500000.0
2009-08-25 21:55:00,0.6842,0.6842,0.6842,0.6842,14900000.0
2009-08-25 21:56:00,0.6842,0.6842,0.68415,0.6842,43100000.0
2009-08-25 21:57:00,0.6842,0.6842,0.68415,0.68415,7000000.0
2009-08-25 21:58:00,0.6842,0.6842,0.68415,0.68415,11000000.0
2009-08-25 21:59:00,0.6842,0.6844,0.6842,0.6844,19500000.0
2009-08-25 22:00:00,0.6844,0.6845,0.6843,0.68435,65500000.0
2009-08-25 22:01:00,0.68445,0.68445,0.6843,0.6843,17400000.0
2009-08-25 22:02:00,0.6843,0.68435,0.6843,0.68435,7800000.0
2009-08-25 22:03:00,0.68445,0.6845,0.68435,0.68435,9000000.0
2009-08-25 22:04:00,0.68435,0.68445,0.68425,0.6843,50200000.0
2009-08-25 22:05:00,0.6843,0.68445,0.6843,0.68445,62400000.0
2009-08-25 22:06:00,0.6844,0.68455,0.6844,0.68455,30200000.0
2009-08-25 22:07:00,0.68445,0.68445,0.68425,0.6844,30800000.0
2009-08-25 22:08:00,0.6844,0.6844,0.6844,0.6844,12400000.0
2009-08-25 22:09:00,0.6844,0.6844,0.6844,0.6844,2000000.0
2009-08-25 22:10:00,0.6844,0.68445,0.6844,0.6844,15400000.0
2009-08-25 22:11:00,0.68435,0.6844,0.68425,0.6844,11800000.0
2009-08-25 22:12:00,0.6844,0.68445,0.6844,0.68445,4800000.0
2009-08-25 22:13:00,0.68403,0.68421,0.68398,0.68414,18600000.0
2009-08-25 22:14:00,0.68418,0.68436,0.68418,0.68435,24800000.0
2009-08-25 22:15:00,0.6843,0.68442,0.68392,0.68392,15400000.0
2009-08-25 22:16:00,0.6844,0.68445,0.6843,0.68445,36300000.0
2009-08-25 22:17:00,0.6844,0.68445,0.6844,0.68445,6400000.0
2009-08-25 22:18:00,0.68407,0.68435,0.68398,0.68398,91400000.0
2009-08-25 22:19:00,0.68413,0.68429,0.68408,0.68415,37300000.0
2009-08-25 22:20:00,0.68415,0.68422,0.68401,0.68415,54600000.0
2009-08-25 22:21:00,0.68417,0.68432,0.6839,0.68408,58400000.0
2009-08-25 22:22:00,0.6843,0.68445,0.6843,0.68445,11800000.0
2009-08-25 22:23:00,0.6844,0.68445,0.68425,0.6844,73800000.0
2009-08-25 22:24:00,0.6844,0.6844,0.6844,0.6844,4800000.0
2009-08-25 22:25:00,0.6843,0.6843,0.6843,0.6843,4000000.0
2009-08-25 22:26:00,0.6844,0.6844,0.6844,0.6844,1600000.0
2009-08-25 22:27:00,0.68435,0.68435,0.68435,0.68435,3200000.0
2009-08-25 22:28:00,0.68378,0.68419,0.68375,0.68418,19700000.0
2009-08-25 22:29:00,0.68425,0.68425,0.6842,0.68425,61800000.0
2009-08-25 22:30:00,0.6842,0.6842,0.6842,0.6842,35400000.0
2009-08-25 22:31:00,0.6842,0.6842,0.6842,0.6842,41200000.0
2009-08-25 22:32:00,0.6842,0.68425,0.6842,0.68425,47000000.0
2009-08-25 22:33:00,0.68425,0.68425,0.6842,0.6842,21000000.0
2009-08-25 22:34:00,0.6842,0.6842,0.6842,0.6842,8000000.0
2009-08-25 22:35:00,0.68379,0.68393,0.68379,0.6839,12000000.0
2009-08-25 22:36:00,0.68415,0.68425,0.68415,0.68425,25400000.0
2009-08-25 22:37:00,0.68397,0.68406,0.68377,0.68406,25300000.0
2009-08-25 22:38:00,0.68425,0.6843,0.6842,0.68425,50900000.0
2009-08-25 22:39:00,0.68425,0.68425,0.68425,0.68425,38000000.0
2009-08-25 22:40:00,0.68425,0.68425,0.68425,0.68425,164000000.0
2009-08-25 22:41:00,0.68425,0.68425,0.6842,0.6842,53300000.0
2009-08-25 22:42:00,0.6842,0.6842,0.6842,0.6842,32000000.0
2009-08-25 22:43:00,0.6842,0.6842,0.6842,0.6842,6400000.0
2009-08-25 22:44:00,0.6842,0.6842,0.6842,0.6842,8000000.0
2009-08-25 22:45:00,0.6842,0.68425,0.6842,0.6842,112200000.0
2009-08-25 22:46:00,0.6842,0.68425,0.6842,0.68425,10600000.0
2009-08-25 22:47:00,0.6842,0.68425,0.6842,0.6842,20800000.0
2009-08-25 22:48:00,0.6842,0.6842,0.68415,0.6842,25800000.0
2009-08-25 22:49:00,0.68415,0.6842,0.68395,0.684,61900000.0
2009-08-25 22:50:00,0.684,0.6841,0.68395,0.684,25000000.0
2009-08-25 22:51:00,0.684,0.68405,0.684,0.684,10000000.0
2009-08-25 22:52:00,0.68405,0.68405,0.684,0.68405,23200000.0
2009-08-25 22:53:00,0.6839,0.6839,0.6839,0.6839,4000000.0
2009-08-25 22:54:00,0.6839,0.68405,0.6839,0.68405,13600000.0
2009-08-25 22:55:00,0.68405,0.6841,0.6839,0.6841,53000000.0
2009-08-25 22:56:00,0.6841,0.6841,0.68405,0.6841,36000000.0
2009-08-25 22:57:00,0.68405,0.6841,0.684,0.684,25700000.0
2009-08-25 22:58:00,0.684,0.6841,0.684,0.68405,23000000.0
2009-08-25 22:59:00,0.68397,0.68397,0.6839,0.6839,39700000.0
2009-08-25 23:00:00,0.68405,0.68405,0.68405,0.68405,2000000.0
2009-08-25 23:01:00,0.68382,0.68387,0.68366,0.68378,17200000.0
2009-08-25 23:02:00,0.68405,0.68405,0.68405,0.68405,3000000.0
2009-08-25 23:03:00,0.68405,0.68405,0.68405,0.68405,1000000.0
2009-08-25 23:04:00,0.68383,0.68386,0.68377,0.68385,19500000.0
2009-08-25 23:05:00,0.68405,0.68405,0.68405,0.68405,1200000.0
2009-08-25 23:06:00,0.684,0.684,0.684,0.684,2000000.0
2009-08-25 23:07:00,0.684,0.68405,0.684,0.684,8300000.0
2009-08-25 23:08:00,0.684,0.684,0.684,0.684,1000000.0
2009-08-25 23:09:00,0.68369,0.68393,0.68366,0.68378,16400000.0
2009-08-25 23:10:00,0.68366,0.68387,0.68325,0.68385,27600000.0
2009-08-25 23:11:00,0.684,0.68405,0.684,0.68405,3000000.0
2009-08-25 23:12:00,0.68405,0.68405,0.684,0.684,13200000.0
2009-08-25 23:13:00,0.684,0.684,0.684,0.684,16800000.0
2009-08-25 23:14:00,0.684,0.684,0.68395,0.68395,14400000.0
2009-08-25 23:15:00,0.68395,0.684,0.6839,0.6839,67200000.0
2009-08-25 23:16:00,0.6839,0.68405,0.6839,0.6839,122500000.0
2009-08-25 23:17:00,0.6839,0.684,0.6839,0.68395,105000000.0
2009-08-25 23:18:00,0.68395,0.68395,0.68395,0.68395,32800000.0
2009-08-25 23:19:00,0.68395,0.68395,0.68385,0.68385,28800000.0
2009-08-25 23:20:00,0.68385,0.684,0.68385,0.684,76800000.0
2009-08-25 23:21:00,0.684,0.68405,0.68395,0.684,23900000.0
2009-08-25 23:22:00,0.684,0.684,0.684,0.684,2400000.0
2009-08-25 23:23:00,0.684,0.68405,0.684,0.68405,23500000.0
2009-08-25 23:24:00,0.68405,0.68405,0.68405,0.68405,4700000.0
2009-08-25 23:25:00,0.68405,0.68405,0.68405,0.68405,4700000.0
2009-08-25 23:26:00,0.68378,0.68392,0.68369,0.68388,17700000.0
2009-08-25 23:27:00,0.68405,0.68405,0.684,0.68405,23600000.0
2009-08-25 23:28:00,0.68405,0.68415,0.68405,0.68405,21100000.0
2009-08-25 23:29:00,0.68405,0.68405,0.68405,0.68405,9400000.0
2009-08-25 23:30:00,0.68405,0.68405,0.684,0.684,21300000.0
2009-08-25 23:31:00,0.684,0.684,0.684,0.684,3900000.0
2009-08-25 23:32:00,0.684,0.684,0.684,0.684,16200000.0
2009-08-25 23:33:00,0.684,0.684,0.684,0.684,3900000.0
2009-08-25 23:34:00,0.68373,0.68383,0.68373,0.68383,6000000.0
2009-08-25 23:35:00,0.684,0.684,0.68395,0.68395,24200000.0
2009-08-25 23:36:00,0.68395,0.68405,0.68395,0.68405,39400000.0
2009-08-25 23:37:00,0.684,0.68405,0.684,0.68405,5600000.0
2009-08-25 23:38:00,0.68405,0.68405,0.68405,0.68405,1600000.0
2009-08-25 23:39:00,0.68365,0.68391,0.68361,0.68378,42900000.0
2009-08-25 23:40:00,0.68405,0.68405,0.684,0.684,17800000.0
2009-08-25 23:41:00,0.684,0.684,0.684,0.684,5600000.0
2009-08-25 23:42:00,0.68405,0.6841,0.684,0.684,40400000.0
2009-08-25 23:43:00,0.6841,0.6841,0.6841,0.6841,11900000.0
2009-08-25 23:44:00,0.6841,0.68425,0.68405,0.68405,23500000.0
2009-08-25 23:45:00,0.68405,0.68435,0.68405,0.6842,23800000.0
2009-08-25 23:46:00,0.6842,0.68435,0.6842,0.6843,15900000.0
2009-08-25 23:47:00,0.68435,0.68435,0.6842,0.68425,14400000.0
2009-08-25 23:48:00,0.68425,0.6843,0.6842,0.6843,47200000.0
2009-08-25 23:49:00,0.6843,0.6843,0.6843,0.6843,2000000.0
2009-08-25 23:50:00,0.6843,0.6843,0.68415,0.6843,22000000.0
2009-08-25 23:51:00,0.6843,0.6843,0.6843,0.6843,2000000.0
2009-08-25 23:52:00,0.68418,0.68418,0.68405,0.68405,6400000.0
2009-08-25 23:53:00,0.6843,0.6843,0.6842,0.68425,29500000.0
2009-08-25 23:54:00,0.68425,0.68445,0.68425,0.6843,28900000.0
2009-08-25 23:55:00,0.68435,0.68435,0.6842,0.6842,20900000.0
2009-08-25 23:56:00,0.68425,0.68425,0.68415,0.68415,3000000.0
2009-08-25 23:57:00,0.68415,0.68415,0.68415,0.68415,1000000.0
2009-08-25 23:58:00,0.68415,0.6842,0.68415,0.6842,5000000.0
2009-08-25 23:59:00,0.6842,0.6842,0.6842,0.6842,1000000.0
2009-08-26 00:00:00,0.6841,0.6841,0.6841,0.6841,2400000.0
2009-08-26 00:01:00,0.6841,0.6841,0.6841,0.6841,5000000.0
2009-08-26 00:02:00,0.6841,0.6841,0.6841,0.6841,2400000.0
2009-08-26 00:03:00,0.6841,0.68425,0.68405,0.68405,20700000.0
2009-08-26 00:04:00,0.68415,0.6842,0.68405,0.6842,24400000.0
2009-08-26 00:05:00,0.68405,0.6841,0.68405,0.6841,14000000.0
2009-08-26 00:06:00,0.684,0.68405,0.684,0.68405,15600000.0
2009-08-26 00:07:00,0.684,0.684,0.684,0.684,12000000.0
2009-08-26 00:08:00,0.68388,0.68399,0.68377,0.68385,66000000.0
2009-08-26 00:09:00,0.684,0.684,0.684,0.684,12000000.0
2009-08-26 00:10:00,0.68407,0.68419,0.68362,0.68362,21400000.0
2009-08-26 00:11:00,0.684,0.684,0.684,0.684,1000000.0
2009-08-26 00:12:00,0.68405,0.6841,0.68405,0.6841,3400000.0
2009-08-26 00:13:00,0.68399,0.68402,0.68368,0.68382,38000000.0
2009-08-26 00:14:00,0.6841,0.6843,0.68405,0.6843,9500000.0
2009-08-26 00:15:00,0.6841,0.6841,0.684,0.684,7400000.0
2009-08-26 00:16:00,0.68393,0.68406,0.68366,0.68383,120900000.0
2009-08-26 00:17:00,0.6841,0.68455,0.6841,0.68445,25700000.0
2009-08-26 00:18:00,0.68445,0.68445,0.68445,0.68445,3600000.0
2009-08-26 00:19:00,0.68445,0.68445,0.68445,0.68445,8100000.0
2009-08-26 00:20:00,0.68445,0.68445,0.6843,0.6843,17700000.0
2009-08-26 00:21:00,0.6843,0.6843,0.68415,0.68415,8700000.0
2009-08-26 00:22:00,0.68415,0.68415,0.68415,0.68415,1000000.0
2009-08-26 00:23:00,0.6843,0.6844,0.6843,0.6844,6000000.0
2009-08-26 00:24:00,0.68445,0.6845,0.68445,0.68445,5500000.0
2009-08-26 00:25:00,0.6845,0.68455,0.6845,0.68455,3000000.0
2009-08-26 00:26:00,0.68455,0.68455,0.6845,0.68455,5000000.0
2009-08-26 00:27:00,0.68455,0.68455,0.68455,0.68455,1000000.0
2009-08-26 00:28:00,0.6843,0.6843,0.6843,0.6843,4000000.0
2009-08-26 00:29:00,0.6843,0.6843,0.6843,0.6843,3000000.0
2009-08-26 00:30:00,0.6843,0.6843,0.6843,0.6843,1000000.0
2009-08-26 00:31:00,0.68423,0.68423,0.68415,0.6842,27600000.0
2009-08-26 00:32:00,0.68413,0.68423,0.6841,0.68417,51600000.0
2009-08-26 00:33:00,0.68425,0.68425,0.68425,0.68425,1000000.0
2009-08-26 00:34:00,0.68393,0.68419,0.68383,0.68403,124800000.0
2009-08-26 00:35:00,0.68425,0.6843,0.68425,0.6843,2000000.0
2009-08-26 00:36:00,0.6843,0.6843,0.6843,0.6843,1000000.0
2009-08-26 00:37:00,0.6843,0.6843,0.6843,0.6843,2000000.0
2009-08-26 00:38:00,0.6843,0.6843,0.6843,0.6843,4000000.0
2009-08-26 00:39:00,0.6843,0.6843,0.6843,0.6843,5400000.0
2009-08-26 00:40:00,0.68422,0.68442,0.68418,0.68421,31400000.0
2009-08-26 00:41:00,0.68425,0.68425,0.68425,0.68425,6400000.0
2009-08-26 00:42:00,0.68425,0.68425,0.68425,0.68425,3200000.0
2009-08-26 00:43:00,0.68397,0.68397,0.68382,0.68392,21100000.0
2009-08-26 00:44:00,0.68425,0.6843,0.6842,0.6842,23600000.0
2009-08-26 00:45:00,0.68415,0.68415,0.68405,0.68415,9800000.0
2009-08-26 00:46:00,0.6842,0.6842,0.6842,0.6842,5800000.0
2009-08-26 00:47:00,0.6843,0.6843,0.6843,0.6843,1000000.0
2009-08-26 00:48:00,0.6841,0.6841,0.6841,0.6841,12800000.0
2009-08-26 00:49:00,0.6841,0.6841,0.68405,0.6841,17800000.0
2009-08-26 00:50:00,0.68405,0.68405,0.68405,0.68405,3900000.0
2009-08-26 00:51:00,0.6841,0.6841,0.6841,0.6841,6400000.0
2009-08-26 00:52:00,0.6841,0.6841,0.6841,0.6841,3600000.0
2009-08-26 00:53:00,0.6841,0.6841,0.6841,0.6841,1700000.0
2009-08-26 00:54:00,0.68388,0.68398,0.68362,0.68378,24600000.0
2009-08-26 00:55:00,0.6841,0.6842,0.6841,0.6842,15100000.0
2009-08-26 00:56:00,0.68415,0.68415,0.68415,0.68415,17800000.0
2009-08-26 00:57:00,0.6841,0.6841,0.6841,0.6841,3200000.0
2009-08-26 00:58:00,0.68415,0.68415,0.68415,0.68415,1000000.0
2009-08-26 00:59:00,0.68415,0.68425,0.6841,0.68425,12500000.0
2009-08-26 01:00:00,0.68425,0.6843,0.68415,0.68425,28600000.0
2009-08-26 01:01:00,0.6842,0.6842,0.6842,0.6842,6400000.0
2009-08-26 01:02:00,0.68389,0.68408,0.68387,0.684,43900000.0
2009-08-26 01:03:00,0.68396,0.68396,0.68378,0.68394,20300000.0
2009-08-26 01:04:00,0.6842,0.6843,0.6842,0.6843,15400000.0
2009-08-26 01:05:00,0.6843,0.68455,0.6843,0.68435,51200000.0
2009-08-26 01:06:00,0.68435,0.68435,0.68435,0.68435,3200000.0
2009-08-26 01:07:00,0.68435,0.68435,0.68435,0.68435,4800000.0
2009-08-26 01:08:00,0.68435,0.68435,0.68435,0.68435,9600000.0
2009-08-26 01:09:00,0.68435,0.68435,0.6843,0.6843,5200000.0
2009-08-26 01:10:00,0.68435,0.68435,0.68435,0.68435,1600000.0
2009-08-26 01:11:00,0.68425,0.68435,0.68425,0.68425,39600000.0
2009-08-26 01:12:00,0.68425,0.68435,0.68425,0.68435,17700000.0
2009-08-26 01:13:00,0.68435,0.68435,0.68435,0.68435,1600000.0
2009-08-26 01:14:00,0.68435,0.68445,0.68435,0.68435,23900000.0
2009-08-26 01:15:00,0.68435,0.68435,0.68435,0.68435,4800000.0
2009-08-26 01:16:00,0.68435,0.68435,0.6843,0.68435,31200000.0
2009-08-26 01:17:00,0.68435,0.68435,0.68435,0.68435,1600000.0
2009-08-26 01:18:00,0.68425,0.68425,0.68405,0.68405,42200000.0
2009-08-26 01:19:00,0.6841,0.68415,0.68405,0.68415,48300000.0
2009-08-26 01:20:00,0.68415,0.68415,0.68415,0.68415,5500000.0
2009-08-26 01:21:00,0.68415,0.68425,0.68415,0.68415,47400000.0
2009-08-26 01:22:00,0.68415,0.68415,0.6841,0.68415,10400000.0
2009-08-26 01:23:00,0.68415,0.68415,0.68405,0.68405,13700000.0
2009-08-26 01:24:00,0.684,0.6841,0.684,0.6841,36500000.0
2009-08-26 01:25:00,0.68415,0.68415,0.68415,0.68415,3200000.0
2009-08-26 01:26:00,0.68415,0.68425,0.68415,0.68425,17600000.0
2009-08-26 01:27:00,0.68425,0.68425,0.68425,0.68425,1600000.0
2009-08-26 01:28:00,0.6842,0.6842,0.6842,0.6842,2000000.0
2009-08-26 01:29:00,0.68425,0.68425,0.68425,0.68425,8200000.0
2009-08-26 01:30:00,0.6842,0.6842,0.6841,0.6841,13000000.0
2009-08-26 01:31:00,0.6841,0.6841,0.6841,0.6841,10000000.0
2009-08-26 01:32:00,0.6841,0.6842,0.68405,0.68405,24700000.0
2009-08-26 01:33:00,0.6842,0.6842,0.68405,0.6841,29100000.0
2009-08-26 01:34:00,0.6841,0.6842,0.6841,0.6841,17600000.0
2009-08-26 01:35:00,0.6841,0.6841,0.6841,0.6841,2400000.0
2009-08-26 01:36:00,0.6841,0.6841,0.684,0.68405,25600000.0
2009-08-26 01:37:00,0.68405,0.68405,0.684,0.684,23200000.0
2009-08-26 01:38:00,0.68405,0.68405,0.68405,0.68405,11300000.0
2009-08-26 01:39:00,0.68405,0.6841,0.68405,0.6841,7800000.0
2009-08-26 01:40:00,0.6841,0.6841,0.6841,0.6841,4000000.0
2009-08-26 01:41:00,0.6841,0.6841,0.68405,0.68405,38300000.0
2009-08-26 01:42:00,0.6841,0.6841,0.6841,0.6841,3000000.0
2009-08-26 01:43:00,0.684,0.684,0.68395,0.684,58900000.0
2009-08-26 01:44:00,0.684,0.684,0.68365,0.68385,119600000.0
2009-08-26 01:45:00,0.6838,0.68395,0.6838,0.68385,56000000.0
2009-08-26 01:46:00,0.6839,0.684,0.68385,0.68395,78400000.0
2009-08-26 01:47:00,0.6839,0.684,0.6839,0.684,50100000.0
2009-08-26 01:48:00,0.684,0.68405,0.684,0.684,18800000.0
2009-08-26 01:49:00,0.684,0.68415,0.684,0.68415,16300000.0
2009-08-26 01:50:00,0.68415,0.68415,0.684,0.684,42600000.0
2009-08-26 01:51:00,0.684,0.684,0.68365,0.68365,23000000.0
2009-08-26 01:52:00,0.6836,0.68395,0.6835,0.6837,81600000.0
2009-08-26 01:53:00,0.6837,0.6838,0.6836,0.6836,85000000.0
2009-08-26 01:54:00,0.68355,0.68355,0.6834,0.68345,84400000.0
2009-08-26 01:55:00,0.6834,0.6836,0.6834,0.6835,40200000.0
2009-08-26 01:56:00,0.68345,0.68345,0.68325,0.6834,139900000.0
2009-08-26 01:57:00,0.6834,0.6834,0.68275,0.6829,119400000.0
2009-08-26 01:58:00,0.6829,0.68305,0.6828,0.68285,45000000.0
2009-08-26 01:59:00,0.683,0.68315,0.68275,0.6831,120500000.0
2009-08-26 02:00:00,0.6832,0.6834,0.6831,0.6834,71500000.0
2009-08-26 02:01:00,0.68345,0.6835,0.6832,0.6835,43800000.0
2009-08-26 02:02:00,0.68355,0.68355,0.68345,0.68345,14000000.0
2009-08-26 02:03:00,0.68345,0.6839,0.68345,0.6839,47400000.0
2009-08-26 02:04:00,0.68395,0.6843,0.68385,0.6839,98600000.0
2009-08-26 02:05:00,0.68405,0.68415,0.68405,0.68415,31000000.0
2009-08-26 02:06:00,0.6841,0.6841,0.6834,0.6834,35500000.0
2009-08-26 02:07:00,0.6834,0.68345,0.6833,0.68345,25000000.0
2009-08-26 02:08:00,0.68345,0.6836,0.68345,0.6835,23800000.0
2009-08-26 02:09:00,0.68365,0.6837,0.6835,0.6836,41200000.0
2009-08-26 02:10:00,0.6836,0.6837,0.68355,0.68355,9200000.0
2009-08-26 02:11:00,0.68355,0.68355,0.6835,0.68355,17300000.0
2009-08-26 02:12:00,0.6836,0.68395,0.6836,0.6839,40100000.0
2009-08-26 02:13:00,0.6839,0.6839,0.6839,0.6839,6400000.0
2009-08-26 02:14:00,0.684,0.6841,0.684,0.6841,26700000.0
2009-08-26 02:15:00,0.6841,0.6841,0.6841,0.6841,3200000.0
2009-08-26 02:16:00,0.68405,0.6841,0.68405,0.6841,7000000.0
2009-08-26 02:17:00,0.6841,0.68435,0.68405,0.68435,28700000.0
2009-08-26 02:18:00,0.6843,0.6843,0.6843,0.6843,12100000.0
2009-08-26 02:19:00,0.68425,0.68435,0.6842,0.6843,38900000.0
2009-08-26 02:20:00,0.6843,0.6843,0.6843,0.6843,3300000.0
2009-08-26 02:21:00,0.6843,0.68435,0.6843,0.68435,9600000.0
2009-08-26 02:22:00,0.6844,0.6844,0.68435,0.68435,6600000.0
2009-08-26 02:23:00,0.68416,0.68438,0.6841,0.68423,25500000.0
2009-08-26 02:24:00,0.68413,0.6842,0.68406,0.68419,11700000.0
2009-08-26 02:25:00,0.6844,0.6844,0.6841,0.68415,19500000.0
2009-08-26 02:26:00,0.68415,0.6842,0.68415,0.6842,14000000.0
2009-08-26 02:27:00,0.6842,0.6842,0.68365,0.68395,41200000.0
2009-08-26 02:28:00,0.68395,0.684,0.6839,0.6839,33000000.0
2009-08-26 02:29:00,0.6839,0.68405,0.6839,0.68405,29800000.0
2009-08-26 02:30:00,0.68405,0.6841,0.684,0.6841,21300000.0
2009-08-26 02:31:00,0.6841,0.6843,0.684,0.6841,20800000.0
2009-08-26 02:32:00,0.68405,0.68415,0.68405,0.6841,21100000.0
2009-08-26 02:33:00,0.6841,0.68415,0.684,0.684,26500000.0
2009-08-26 02:34:00,0.684,0.6841,0.684,0.68405,19600000.0
2009-08-26 02:35:00,0.68405,0.68415,0.68405,0.68415,7900000.0
2009-08-26 02:36:00,0.68415,0.68415,0.6841,0.68415,29400000.0
2009-08-26 02:37:00,0.6841,0.6841,0.6841,0.6841,15800000.0
2009-08-26 02:38:00,0.68405,0.68405,0.68405,0.68405,4800000.0
2009-08-26 02:39:00,0.6841,0.68425,0.6841,0.6842,13600000.0
2009-08-26 02:40:00,0.6842,0.6842,0.68415,0.68415,6600000.0
2009-08-26 02:41:00,0.6842,0.6843,0.6842,0.6842,11800000.0
2009-08-26 02:42:00,0.6842,0.6843,0.6842,0.6842,11600000.0
2009-08-26 02:43:00,0.68415,0.6843,0.68415,0.6843,11300000.0
2009-08-26 02:44:00,0.6843,0.6844,0.6843,0.68435,19600000.0
2009-08-26 02:45:00,0.68445,0.68445,0.68415,0.6842,33300000.0
2009-08-26 02:46:00,0.68425,0.6843,0.68425,0.6843,2000000.0
2009-08-26 02:47:00,0.68425,0.68425,0.6842,0.68425,22900000.0
2009-08-26 02:48:00,0.6842,0.6842,0.6842,0.6842,7700000.0
2009-08-26 02:49:00,0.6842,0.6842,0.68415,0.68415,3400000.0
2009-08-26 02:50:00,0.68386,0.68429,0.68385,0.68412,21900000.0
2009-08-26 02:51:00,0.68391,0.68412,0.68386,0.68408,17500000.0
2009-08-26 02:52:00,0.68415,0.68415,0.68415,0.68415,9600000.0
2009-08-26 02:53:00,0.68415,0.68415,0.68395,0.68395,38200000.0
2009-08-26 02:54:00,0.68395,0.68405,0.68395,0.68395,28800000.0
2009-08-26 02:55:00,0.68395,0.68395,0.68395,0.68395,12800000.0
2009-08-26 02:56:00,0.68395,0.68405,0.68395,0.68405,19200000.0
2009-08-26 02:57:00,0.68405,0.6841,0.684,0.68405,57000000.0
2009-08-26 02:58:00,0.68405,0.68405,0.684,0.684,15200000.0
2009-08-26 02:59:00,0.684,0.68415,0.684,0.68415,17000000.0
2009-08-26 03:00:00,0.68405,0.68405,0.68405,0.68405,6400000.0
2009-08-26 03:01:00,0.68405,0.6843,0.68405,0.68425,67800000.0
2009-08-26 03:02:00,0.6842,0.6842,0.6842,0.6842,16000000.0
2009-08-26 03:03:00,0.6842,0.6842,0.68415,0.68415,21500000.0
2009-08-26 03:04:00,0.68415,0.6842,0.68415,0.68415,37200000.0
2009-08-26 03:05:00,0.6842,0.68425,0.68415,0.6842,38500000.0
2009-08-26 03:06:00,0.6844,0.6844,0.6844,0.6844,15000000.0
2009-08-26 03:07:00,0.68435,0.6844,0.68425,0.6844,30300000.0
2009-08-26 03:08:00,0.6844,0.6845,0.6844,0.6845,54400000.0
2009-08-26 03:09:00,0.68445,0.68445,0.68425,0.68445,29200000.0
2009-08-26 03:10:00,0.68435,0.6845,0.6842,0.68425,65500000.0
2009-08-26 03:11:00,0.6844,0.6844,0.6844,0.6844,2000000.0
2009-08-26 03:12:00,0.6844,0.6844,0.6844,0.6844,10400000.0
2009-08-26 03:13:00,0.6844,0.6844,0.68425,0.68425,18000000.0
2009-08-26 03:14:00,0.6843,0.6843,0.6839,0.6839,78000000.0
2009-08-26 03:15:00,0.68395,0.68395,0.68395,0.68395,45600000.0
2009-08-26 03:16:00,0.68395,0.68395,0.68395,0.68395,5600000.0
2009-08-26 03:17:00,0.68395,0.68395,0.68395,0.68395,5600000.0
2009-08-26 03:18:00,0.68405,0.6842,0.68375,0.6838,39000000.0
2009-08-26 03:19:00,0.68375,0.684,0.6837,0.684,20000000.0
2009-08-26 03:20:00,0.68405,0.68405,0.68405,0.68405,19200000.0
2009-08-26 03:21:00,0.68405,0.68405,0.684,0.68405,55800000.0
2009-08-26 03:22:00,0.68405,0.68425,0.68405,0.68425,31400000.0
2009-08-26 03:23:00,0.68425,0.68425,0.68415,0.68425,38000000.0
2009-08-26 03:24:00,0.68425,0.68425,0.68405,0.68405,19200000.0
2009-08-26 03:25:00,0.68405,0.68415,0.684,0.68415,34400000.0
2009-08-26 03:26:00,0.68415,0.68415,0.68405,0.6841,25100000.0
2009-08-26 03:27:00,0.68405,0.6841,0.684,0.6841,37800000.0
2009-08-26 03:28:00,0.684,0.6841,0.684,0.6841,15400000.0
2009-08-26 03:29:00,0.6841,0.6841,0.68405,0.68405,13300000.0
2009-08-26 03:30:00,0.684,0.684,0.6838,0.6839,35800000.0
2009-08-26 03:31:00,0.6838,0.6838,0.6838,0.6838,15200000.0
2009-08-26 03:32:00,0.68347,0.68358,0.68287,0.68342,34800000.0
2009-08-26 03:33:00,0.6838,0.6839,0.6838,0.6839,16000000.0
2009-08-26 03:34:00,0.6839,0.68415,0.6839,0.68415,56100000.0
2009-08-26 03:35:00,0.68415,0.68425,0.68405,0.68425,26400000.0
2009-08-26 03:36:00,0.6842,0.6842,0.68385,0.684,58000000.0
2009-08-26 03:37:00,0.6841,0.68415,0.684,0.68415,48800000.0
2009-08-26 03:38:00,0.6841,0.6843,0.6841,0.6843,27600000.0
2009-08-26 03:39:00,0.68425,0.6844,0.68425,0.6844,12300000.0
2009-08-26 03:40:00,0.6844,0.6844,0.6843,0.6843,5500000.0
2009-08-26 03:41:00,0.6843,0.6843,0.6841,0.6841,34400000.0
2009-08-26 03:42:00,0.68415,0.6842,0.68415,0.6842,2000000.0
2009-08-26 03:43:00,0.6842,0.6842,0.6842,0.6842,15400000.0
2009-08-26 03:44:00,0.6842,0.6844,0.6842,0.6842,11000000.0
2009-08-26 03:45:00,0.6844,0.6844,0.68415,0.68425,75300000.0
2009-08-26 03:46:00,0.6844,0.6848,0.6841,0.68465,75800000.0
2009-08-26 03:47:00,0.6848,0.6848,0.68465,0.6847,13300000.0
2009-08-26 03:48:00,0.68475,0.68475,0.6846,0.6846,9400000.0
2009-08-26 03:49:00,0.6846,0.68465,0.6844,0.68465,9000000.0
2009-08-26 03:50:00,0.6847,0.6847,0.6847,0.6847,15200000.0
2009-08-26 03:51:00,0.6847,0.6847,0.6846,0.6846,9600000.0
2009-08-26 03:52:00,0.6846,0.6846,0.6846,0.6846,8800000.0
2009-08-26 03:53:00,0.6846,0.6847,0.6846,0.68465,8000000.0
2009-08-26 03:54:00,0.6847,0.6852,0.6847,0.6852,123100000.0
2009-08-26 03:55:00,0.68515,0.68535,0.68515,0.6852,53800000.0
2009-08-26 03:56:00,0.68525,0.6853,0.68495,0.685,95800000.0
2009-08-26 03:57:00,0.685,0.685,0.6847,0.68485,60400000.0
2009-08-26 03:58:00,0.6848,0.6848,0.68475,0.68475,21300000.0
2009-08-26 03:59:00,0.6848,0.6848,0.68465,0.68465,27600000.0
2009-08-26 04:00:00,0.68475,0.68485,0.68465,0.6847,59400000.0
2009-08-26 04:01:00,0.6847,0.6848,0.68435,0.6848,42700000.0
2009-08-26 04:02:00,0.68485,0.68495,0.6848,0.68495,21500000.0
2009-08-26 04:03:00,0.685,0.685,0.685,0.685,1600000.0
2009-08-26 04:04:00,0.685,0.68505,0.685,0.68505,21600000.0
2009-08-26 04:05:00,0.68505,0.68585,0.68505,0.6857,67000000.0
2009-08-26 04:06:00,0.68565,0.68565,0.6851,0.6855,67400000.0
2009-08-26 04:07:00,0.6855,0.6855,0.6853,0.6855,28800000.0
2009-08-26 04:08:00,0.68565,0.68565,0.6852,0.6853,43900000.0
2009-08-26 04:09:00,0.6853,0.6853,0.68525,0.68525,14400000.0
2009-08-26 04:10:00,0.68525,0.68525,0.68525,0.68525,3200000.0
2009-08-26 04:11:00,0.68502,0.68517,0.68483,0.68483,37300000.0
2009-08-26 04:12:00,0.68525,0.68525,0.6852,0.6852,9000000.0
2009-08-26 04:13:00,0.6852,0.6852,0.68505,0.68505,30600000.0
2009-08-26 04:14:00,0.68505,0.68515,0.685,0.68515,47300000.0
2009-08-26 04:15:00,0.6852,0.68545,0.6852,0.68545,32900000.0
2009-08-26 04:16:00,0.68545,0.68545,0.68535,0.6854,38800000.0
2009-08-26 04:17:00,0.6851,0.68518,0.6848,0.68517,45000000.0
2009-08-26 04:18:00,0.6854,0.6855,0.6854,0.6855,17600000.0
2009-08-26 04:19:00,0.6855,0.6855,0.6854,0.6854,12800000.0
2009-08-26 04:20:00,0.68511,0.68544,0.68511,0.68533,26400000.0
2009-08-26 04:21:00,0.68518,0.68542,0.68518,0.68542,24200000.0
2009-08-26 04:22:00,0.6854,0.6854,0.6854,0.6854,10000000.0
2009-08-26 04:23:00,0.68545,0.6855,0.68535,0.68535,32700000.0
2009-08-26 04:24:00,0.6854,0.6854,0.6854,0.6854,4800000.0
2009-08-26 04:25:00,0.6854,0.6854,0.6854,0.6854,6400000.0
2009-08-26 04:26:00,0.6854,0.68555,0.6854,0.6854,15500000.0
2009-08-26 04:27:00,0.68515,0.68527,0.68495,0.68495,16200000.0
2009-08-26 04:28:00,0.6854,0.6854,0.68525,0.68525,11200000.0
2009-08-26 04:29:00,0.68525,0.68525,0.685,0.685,27000000.0
2009-08-26 04:30:00,0.685,0.685,0.6847,0.6848,39200000.0
2009-08-26 04:31:00,0.68485,0.68485,0.6848,0.6848,6200000.0
2009-08-26 04:32:00,0.6848,0.685,0.6848,0.6848,45100000.0
2009-08-26 04:33:00,0.6849,0.6852,0.6849,0.68515,36700000.0
2009-08-26 04:34:00,0.6852,0.6852,0.6852,0.6852,1000000.0
2009-08-26 04:35:00,0.6852,0.6852,0.68515,0.6852,8800000.0
2009-08-26 04:36:00,0.68525,0.68525,0.68525,0.68525,17600000.0
2009-08-26 04:37:00,0.68525,0.68525,0.68525,0.68525,12800000.0
2009-08-26 04:38:00,0.68525,0.68525,0.6852,0.6852,9200000.0
2009-08-26 04:39:00,0.68502,0.6851,0.68484,0.68484,70600000.0
2009-08-26 04:40:00,0.68492,0.68513,0.68486,0.68492,34400000.0
2009-08-26 04:41:00,0.6852,0.6852,0.6852,0.6852,14600000.0
2009-08-26 04:42:00,0.6852,0.6852,0.6852,0.6852,3000000.0
2009-08-26 04:43:00,0.6852,0.6852,0.6852,0.6852,2000000.0
2009-08-26 04:44:00,0.6852,0.6852,0.68505,0.68505,6200000.0
2009-08-26 04:45:00,0.68505,0.68505,0.68505,0.68505,8800000.0
2009-08-26 04:46:00,0.68505,0.68505,0.68505,0.68505,3200000.0
2009-08-26 04:47:00,0.68505,0.68505,0.68505,0.68505,12800000.0
2009-08-26 04:48:00,0.68515,0.68515,0.68515,0.68515,3200000.0
2009-08-26 04:49:00,0.6851,0.6851,0.68505,0.68505,7200000.0
2009-08-26 04:50:00,0.68525,0.68555,0.6851,0.6854,105500000.0
2009-08-26 04:51:00,0.6854,0.6854,0.68535,0.6854,38400000.0
2009-08-26 04:52:00,0.6853,0.6855,0.68525,0.6855,48300000.0
2009-08-26 04:53:00,0.68555,0.6857,0.6855,0.68555,110600000.0
2009-08-26 04:54:00,0.6857,0.6858,0.68555,0.6858,51400000.0
2009-08-26 04:55:00,0.68585,0.68585,0.68565,0.68565,23400000.0
2009-08-26 04:56:00,0.6856,0.6857,0.6856,0.6857,32900000.0
2009-08-26 04:57:00,0.6857,0.6857,0.6854,0.68545,39600000.0
2009-08-26 04:58:00,0.68545,0.6857,0.68545,0.6856,18600000.0
2009-08-26 04:59:00,0.6856,0.686,0.6856,0.686,54800000.0
2009-08-26 05:00:00,0.68605,0.68605,0.686,0.686,44000000.0
2009-08-26 05:01:00,0.686,0.686,0.686,0.686,6000000.0
2009-08-26 05:02:00,0.686,0.686,0.68595,0.68595,19200000.0
2009-08-26 05:03:00,0.68595,0.68595,0.68545,0.6856,27600000.0
2009-08-26 05:04:00,0.68565,0.6857,0.68565,0.6857,12800000.0
2009-08-26 05:05:00,0.68565,0.68565,0.68555,0.68565,19000000.0
2009-08-26 05:06:00,0.68555,0.6857,0.6855,0.6857,26400000.0
2009-08-26 05:07:00,0.6856,0.6857,0.6856,0.6857,2000000.0
2009-08-26 05:08:00,0.6856,0.6857,0.6855,0.6855,15200000.0
2009-08-26 05:09:00,0.6856,0.68575,0.6856,0.68575,21200000.0
2009-08-26 05:10:00,0.6857,0.6857,0.6857,0.6857,1600000.0
2009-08-26 05:11:00,0.6857,0.6858,0.6857,0.6858,6400000.0
2009-08-26 05:12:00,0.68575,0.68605,0.68565,0.6859,57100000.0
2009-08-26 05:13:00,0.6859,0.68595,0.68585,0.68585,16200000.0
2009-08-26 05:14:00,0.68585,0.686,0.68575,0.686,107600000.0
2009-08-26 05:15:00,0.68585,0.68585,0.6858,0.6858,17600000.0
2009-08-26 05:16:00,0.6858,0.6858,0.6858,0.6858,6400000.0
2009-08-26 05:17:00,0.68574,0.68574,0.68544,0.68559,48900000.0
2009-08-26 05:18:00,0.6858,0.68585,0.6858,0.68585,29600000.0
2009-08-26 05:19:00,0.68585,0.68585,0.6857,0.6857,46000000.0
2009-08-26 05:20:00,0.6857,0.6857,0.6857,0.6857,4000000.0
2009-08-26 05:21:00,0.6858,0.6859,0.6858,0.6859,4800000.0
2009-08-26 05:22:00,0.68585,0.6859,0.68585,0.68585,14900000.0
2009-08-26 05:23:00,0.6859,0.68595,0.6857,0.68585,57500000.0
2009-08-26 05:24:00,0.6858,0.6858,0.6858,0.6858,6400000.0
2009-08-26 05:25:00,0.6858,0.6858,0.6858,0.6858,37200000.0
2009-08-26 05:26:00,0.6859,0.6859,0.6859,0.6859,3200000.0
2009-08-26 05:27:00,0.6859,0.6859,0.6859,0.6859,25600000.0
2009-08-26 05:28:00,0.68585,0.68595,0.68585,0.68595,6200000.0
2009-08-26 05:29:00,0.68595,0.6861,0.6859,0.6861,35000000.0
2009-08-26 05:30:00,0.68594,0.68594,0.68589,0.68589,82200000.0
2009-08-26 05:31:00,0.686,0.686,0.6858,0.68585,27500000.0
2009-08-26 05:32:00,0.68585,0.686,0.6858,0.686,20600000.0
2009-08-26 05:33:00,0.68595,0.6861,0.6859,0.6859,27100000.0
2009-08-26 05:34:00,0.6859,0.6863,0.6859,0.6863,75600000.0
2009-08-26 05:35:00,0.6863,0.68675,0.68605,0.6865,188900000.0
2009-08-26 05:36:00,0.6865,0.6865,0.6863,0.6863,48600000.0
2009-08-26 05:37:00,0.6863,0.6863,0.6862,0.6862,81400000.0
2009-08-26 05:38:00,0.6862,0.6865,0.6862,0.6865,110600000.0
2009-08-26 05:39:00,0.6865,0.68655,0.68625,0.68645,45400000.0
2009-08-26 05:40:00,0.68645,0.68645,0.68625,0.6864,26600000.0
2009-08-26 05:41:00,0.6864,0.6867,0.6863,0.6863,73800000.0
2009-08-26 05:42:00,0.6865,0.68655,0.6865,0.68655,35200000.0
2009-08-26 05:43:00,0.68655,0.68655,0.68655,0.68655,1000000.0
2009-08-26 05:44:00,0.68655,0.68655,0.68655,0.68655,3000000.0
2009-08-26 05:45:00,0.68665,0.68675,0.6866,0.6867,75100000.0
2009-08-26 05:46:00,0.6867,0.68675,0.6866,0.6867,38100000.0
2009-08-26 05:47:00,0.6868,0.68705,0.68675,0.6869,46800000.0
2009-08-26 05:48:00,0.68695,0.68715,0.6867,0.687,63300000.0
2009-08-26 05:49:00,0.687,0.687,0.6869,0.687,15200000.0
2009-08-26 05:50:00,0.687,0.68705,0.6869,0.68705,23300000.0
2009-08-26 05:51:00,0.6872,0.68735,0.68705,0.68735,62800000.0
2009-08-26 05:52:00,0.68735,0.68735,0.68715,0.68725,66400000.0
2009-08-26 05:53:00,0.68725,0.68725,0.68715,0.6872,30200000.0
2009-08-26 05:54:00,0.6872,0.6872,0.6872,0.6872,3600000.0
2009-08-26 05:55:00,0.6872,0.68725,0.68715,0.68715,36800000.0
2009-08-26 05:56:00,0.68715,0.68715,0.6871,0.6871,13200000.0
2009-08-26 05:57:00,0.68715,0.6872,0.6871,0.6871,9400000.0
2009-08-26 05:58:00,0.68705,0.6871,0.68705,0.68705,32200000.0
2009-08-26 05:59:00,0.68695,0.68705,0.68695,0.68695,40000000.0
2009-08-26 06:00:00,0.68695,0.68715,0.68695,0.68715,27600000.0
2009-08-26 06:01:00,0.68715,0.6872,0.68705,0.68705,20100000.0
2009-08-26 06:02:00,0.687,0.687,0.687,0.687,4800000.0
2009-08-26 06:03:00,0.687,0.68705,0.687,0.68705,23100000.0
2009-08-26 06:04:00,0.6871,0.68725,0.6871,0.6872,44200000.0
2009-08-26 06:05:00,0.6872,0.6872,0.68715,0.6872,29700000.0
2009-08-26 06:06:00,0.68715,0.68725,0.68715,0.6872,16800000.0
2009-08-26 06:07:00,0.6872,0.6872,0.6871,0.68715,27600000.0
2009-08-26 06:08:00,0.6871,0.6871,0.687,0.68705,18600000.0
2009-08-26 06:09:00,0.687,0.687,0.687,0.687,5600000.0
2009-08-26 06:10:00,0.687,0.687,0.687,0.687,3600000.0
2009-08-26 06:11:00,0.687,0.687,0.68635,0.6867,45800000.0
2009-08-26 06:12:00,0.68685,0.6869,0.68675,0.68675,54400000.0
2009-08-26 06:13:00,0.68675,0.68675,0.6867,0.6867,4000000.0
2009-08-26 06:14:00,0.6866,0.6866,0.6866,0.6866,3200000.0
2009-08-26 06:15:00,0.68665,0.68665,0.68665,0.68665,1000000.0
2009-08-26 06:16:00,0.6866,0.68675,0.6866,0.68675,13600000.0
2009-08-26 06:17:00,0.68675,0.68705,0.68675,0.68705,42500000.0
2009-08-26 06:18:00,0.68705,0.6871,0.6868,0.6868,100400000.0
2009-08-26 06:19:00,0.6868,0.68685,0.6867,0.6867,40200000.0
2009-08-26 06:20:00,0.6867,0.68675,0.6867,0.68675,8000000.0
2009-08-26 06:21:00,0.6867,0.68675,0.6867,0.68675,7400000.0
2009-08-26 06:22:00,0.6867,0.6867,0.68665,0.68665,19500000.0
2009-08-26 06:23:00,0.6867,0.68675,0.6867,0.68675,18200000.0
2009-08-26 06:24:00,0.68675,0.68675,0.68675,0.68675,6900000.0
2009-08-26 06:25:00,0.6867,0.6867,0.6867,0.6867,6400000.0
2009-08-26 06:26:00,0.6867,0.6868,0.68665,0.6868,20300000.0
2009-08-26 06:27:00,0.68685,0.6869,0.68685,0.68685,17100000.0
2009-08-26 06:28:00,0.68685,0.68685,0.68665,0.68675,25300000.0
2009-08-26 06:29:00,0.6867,0.6867,0.6867,0.6867,3200000.0
2009-08-26 06:30:00,0.6867,0.6867,0.68665,0.6867,45300000.0
2009-08-26 06:31:00,0.6867,0.6867,0.6867,0.6867,3200000.0
2009-08-26 06:32:00,0.6867,0.6869,0.6867,0.6869,50500000.0
2009-08-26 06:33:00,0.6869,0.6869,0.6868,0.6868,9600000.0
2009-08-26 06:34:00,0.6868,0.68685,0.6868,0.68685,19900000.0
2009-08-26 06:35:00,0.6868,0.6868,0.6868,0.6868,6400000.0
2009-08-26 06:36:00,0.6868,0.6868,0.68665,0.6867,32900000.0
2009-08-26 06:37:00,0.6867,0.68685,0.68665,0.6867,67700000.0
2009-08-26 06:38:00,0.6868,0.6868,0.68665,0.68665,11800000.0
2009-08-26 06:39:00,0.6866,0.6866,0.68635,0.6864,32000000.0
2009-08-26 06:40:00,0.6864,0.68675,0.6864,0.68675,23400000.0
2009-08-26 06:41:00,0.6868,0.68685,0.68675,0.68675,20100000.0
2009-08-26 06:42:00,0.68675,0.6868,0.68675,0.6868,5700000.0
2009-08-26 06:43:00,0.6868,0.6869,0.6868,0.6869,9600000.0
2009-08-26 06:44:00,0.6869,0.68705,0.6869,0.68705,52600000.0
2009-08-26 06:45:00,0.68705,0.68705,0.68675,0.68685,45300000.0
2009-08-26 06:46:00,0.68685,0.68685,0.6867,0.6867,46500000.0
2009-08-26 06:47:00,0.6867,0.68695,0.6867,0.68685,81400000.0
2009-08-26 06:48:00,0.68685,0.6869,0.68685,0.68685,103600000.0
2009-08-26 06:49:00,0.6869,0.68695,0.6867,0.68675,80300000.0
2009-08-26 06:50:00,0.68675,0.68675,0.6866,0.68665,23900000.0
2009-08-26 06:51:00,0.68665,0.68665,0.68655,0.68665,15400000.0
2009-08-26 06:52:00,0.68665,0.687,0.68665,0.68685,21200000.0
2009-08-26 06:53:00,0.68685,0.6869,0.68645,0.68645,46600000.0
2009-08-26 06:54:00,0.68665,0.6867,0.68665,0.6867,4900000.0
2009-08-26 06:55:00,0.6867,0.6867,0.68665,0.6867,21800000.0
2009-08-26 06:56:00,0.68665,0.68665,0.68665,0.68665,10000000.0
2009-08-26 06:57:00,0.68665,0.68665,0.68665,0.68665,3200000.0
2009-08-26 06:58:00,0.6867,0.6868,0.6867,0.6868,10700000.0
2009-08-26 06:59:00,0.6867,0.68685,0.68665,0.68665,18300000.0
2009-08-26 07:00:00,0.68665,0.68665,0.6864,0.6865,68600000.0
2009-08-26 07:01:00,0.68655,0.68665,0.68655,0.68665,25000000.0
2009-08-26 07:02:00,0.68665,0.68685,0.68645,0.68685,35000000.0
2009-08-26 07:03:00,0.68685,0.6869,0.68675,0.6869,23200000.0
2009-08-26 07:04:00,0.6869,0.68695,0.68675,0.68675,42800000.0
2009-08-26 07:05:00,0.6867,0.6867,0.68665,0.68665,4200000.0
2009-08-26 07:06:00,0.68665,0.68665,0.68665,0.68665,22400000.0
2009-08-26 07:07:00,0.6867,0.68675,0.6867,0.68675,5800000.0
2009-08-26 07:08:00,0.68675,0.68675,0.68665,0.68665,6600000.0
2009-08-26 07:09:00,0.68665,0.6867,0.68645,0.68645,17800000.0
2009-08-26 07:10:00,0.68645,0.68645,0.6864,0.6864,7200000.0
2009-08-26 07:11:00,0.6864,0.6866,0.6864,0.6866,16600000.0
2009-08-26 07:12:00,0.6866,0.6866,0.6865,0.6865,16500000.0
2009-08-26 07:13:00,0.68645,0.68645,0.68635,0.68645,13400000.0
2009-08-26 07:14:00,0.6865,0.6867,0.6865,0.6867,9800000.0
2009-08-26 07:15:00,0.6867,0.6867,0.68665,0.68665,12200000.0
2009-08-26 07:16:00,0.68665,0.68665,0.68665,0.68665,4000000.0
2009-08-26 07:17:00,0.68665,0.68665,0.6863,0.68635,30100000.0
2009-08-26 07:18:00,0.68635,0.6866,0.68635,0.6866,19000000.0
2009-08-26 07:19:00,0.68655,0.68655,0.68655,0.68655,1000000.0
2009-08-26 07:20:00,0.6864,0.68665,0.6864,0.6866,24200000.0
2009-08-26 07:21:00,0.68655,0.68665,0.68655,0.68665,6000000.0
2009-08-26 07:22:00,0.6866,0.68675,0.6866,0.6867,12000000.0
2009-08-26 07:23:00,0.6867,0.68675,0.68665,0.6867,11700000.0
2009-08-26 07:24:00,0.68665,0.6867,0.68665,0.6867,7000000.0
2009-08-26 07:25:00,0.6867,0.6867,0.6866,0.6867,12400000.0
2009-08-26 07:26:00,0.6867,0.6867,0.6866,0.6866,4400000.0
2009-08-26 07:27:00,0.68665,0.6867,0.68665,0.6867,6000000.0
2009-08-26 07:28:00,0.6867,0.6867,0.6866,0.6866,5800000.0
2009-08-26 07:29:00,0.68665,0.68685,0.68665,0.68685,6000000.0
2009-08-26 07:30:00,0.68685,0.6872,0.68685,0.68705,39000000.0
2009-08-26 07:31:00,0.68705,0.68715,0.687,0.68715,124000000.0
2009-08-26 07:32:00,0.68715,0.68735,0.6871,0.6873,82600000.0
2009-08-26 07:33:00,0.6873,0.6873,0.6871,0.6872,11000000.0
2009-08-26 07:34:00,0.68715,0.6873,0.68715,0.6873,9500000.0
2009-08-26 07:35:00,0.68725,0.6873,0.68725,0.68725,44000000.0
2009-08-26 07:36:00,0.68725,0.68775,0.6872,0.68775,66300000.0
2009-08-26 07:37:00,0.68775,0.68775,0.68715,0.68745,39600000.0
2009-08-26 07:38:00,0.68735,0.6874,0.68735,0.68735,18900000.0
2009-08-26 07:39:00,0.68735,0.68755,0.68715,0.6874,46000000.0
2009-08-26 07:40:00,0.6875,0.68765,0.6875,0.68765,10800000.0
2009-08-26 07:41:00,0.68755,0.68785,0.68755,0.68775,27400000.0
2009-08-26 07:42:00,0.68775,0.68775,0.6877,0.6877,9000000.0
2009-08-26 07:43:00,0.6877,0.6877,0.68765,0.68765,7200000.0
2009-08-26 07:44:00,0.68755,0.6877,0.68755,0.6877,6000000.0
2009-08-26 07:45:00,0.68765,0.68765,0.68755,0.68755,18100000.0
2009-08-26 07:46:00,0.68755,0.6876,0.6875,0.68755,16700000.0
2009-08-26 07:47:00,0.6875,0.6875,0.6875,0.6875,8000000.0
2009-08-26 07:48:00,0.68745,0.68755,0.68745,0.68755,9800000.0
2009-08-26 07:49:00,0.68755,0.68775,0.68755,0.68765,18600000.0
2009-08-26 07:50:00,0.68765,0.68785,0.68765,0.6878,11000000.0
2009-08-26 07:51:00,0.6878,0.68785,0.68755,0.68785,38500000.0
2009-08-26 07:52:00,0.6878,0.6878,0.6877,0.6878,14000000.0
2009-08-26 07:53:00,0.6878,0.68785,0.6878,0.68785,4000000.0
2009-08-26 07:54:00,0.68785,0.6879,0.6878,0.6878,10000000.0
2009-08-26 07:55:00,0.6878,0.68815,0.6878,0.68805,32000000.0
2009-08-26 07:56:00,0.68805,0.68805,0.68795,0.68795,10700000.0
2009-08-26 07:57:00,0.68795,0.68795,0.6879,0.6879,39300000.0
2009-08-26 07:58:00,0.6879,0.6879,0.68785,0.68785,5000000.0
2009-08-26 07:59:00,0.68785,0.68795,0.6877,0.6877,53500000.0
2009-08-26 08:00:00,0.6877,0.6877,0.6875,0.6876,132900000.0
2009-08-26 08:01:00,0.68765,0.68765,0.68745,0.6875,84100000.0
2009-08-26 08:02:00,0.68745,0.68745,0.68745,0.68745,23000000.0
2009-08-26 08:03:00,0.68745,0.6875,0.68725,0.6875,134700000.0
2009-08-26 08:04:00,0.6875,0.6877,0.687,0.6875,103900000.0
2009-08-26 08:05:00,0.6875,0.6877,0.6872,0.68725,99200000.0
2009-08-26 08:06:00,0.6873,0.68765,0.687,0.68755,151600000.0
2009-08-26 08:07:00,0.68755,0.6876,0.68755,0.6876,12200000.0
2009-08-26 08:08:00,0.68765,0.68775,0.68765,0.68765,35100000.0
2009-08-26 08:09:00,0.68765,0.68775,0.68755,0.68775,43500000.0
2009-08-26 08:10:00,0.68775,0.68775,0.68755,0.6877,80400000.0
2009-08-26 08:11:00,0.6877,0.68785,0.6877,0.68785,20300000.0
2009-08-26 08:12:00,0.68785,0.6885,0.68785,0.68825,108200000.0
2009-08-26 08:13:00,0.68825,0.68845,0.6882,0.6882,31600000.0
2009-08-26 08:14:00,0.6882,0.6882,0.68785,0.68795,37700000.0
2009-08-26 08:15:00,0.68795,0.6881,0.68795,0.68795,20200000.0
2009-08-26 08:16:00,0.68795,0.6881,0.68775,0.68785,52800000.0
2009-08-26 08:17:00,0.68785,0.6879,0.6877,0.6877,17000000.0
2009-08-26 08:18:00,0.6877,0.68775,0.68765,0.6877,20000000.0
2009-08-26 08:19:00,0.6877,0.68795,0.6873,0.68775,168700000.0
2009-08-26 08:20:00,0.68765,0.6878,0.6875,0.6876,41000000.0
2009-08-26 08:21:00,0.68755,0.6876,0.6873,0.6875,75500000.0
2009-08-26 08:22:00,0.6875,0.68765,0.6875,0.68755,16800000.0
2009-08-26 08:23:00,0.68755,0.6878,0.6875,0.6877,56000000.0
2009-08-26 08:24:00,0.6877,0.68775,0.6876,0.68775,54100000.0
2009-08-26 08:25:00,0.68775,0.688,0.6877,0.68775,77700000.0
2009-08-26 08:26:00,0.68765,0.68765,0.6876,0.68765,11000000.0
2009-08-26 08:27:00,0.68755,0.6876,0.68755,0.6876,11300000.0
2009-08-26 08:28:00,0.6876,0.6876,0.6874,0.6874,18000000.0
2009-08-26 08:29:00,0.68745,0.68765,0.6874,0.68755,54700000.0
2009-08-26 08:30:00,0.68755,0.68765,0.68755,0.68765,14500000.0
2009-08-26 08:31:00,0.68765,0.6877,0.68755,0.68765,26800000.0
2009-08-26 08:32:00,0.6876,0.6877,0.68755,0.6877,53400000.0
2009-08-26 08:33:00,0.68775,0.68805,0.68755,0.6878,131900000.0
2009-08-26 08:34:00,0.6878,0.6879,0.68775,0.6879,54900000.0
2009-08-26 08:35:00,0.6879,0.6881,0.68785,0.68805,110000000.0
2009-08-26 08:36:00,0.68805,0.68835,0.688,0.6882,106800000.0
2009-08-26 08:37:00,0.6882,0.6882,0.68805,0.6882,109700000.0
2009-08-26 08:38:00,0.6882,0.6882,0.688,0.688,65600000.0
2009-08-26 08:39:00,0.688,0.688,0.68755,0.6877,142000000.0
2009-08-26 08:40:00,0.6877,0.6878,0.68765,0.6877,41100000.0
2009-08-26 08:41:00,0.68765,0.6878,0.68765,0.6877,88600000.0
2009-08-26 08:42:00,0.68765,0.68785,0.6876,0.68775,59000000.0
2009-08-26 08:43:00,0.68775,0.68825,0.68775,0.68825,116700000.0
2009-08-26 08:44:00,0.68825,0.68825,0.688,0.68805,135200000.0
2009-08-26 08:45:00,0.688,0.688,0.6876,0.6876,95200000.0
2009-08-26 08:46:00,0.68765,0.68765,0.6873,0.68755,178900000.0
2009-08-26 08:47:00,0.68755,0.6878,0.6875,0.68765,234200000.0
2009-08-26 08:48:00,0.68765,0.68765,0.6876,0.6876,12800000.0
2009-08-26 08:49:00,0.6876,0.6876,0.6871,0.6873,158700000.0
2009-08-26 08:50:00,0.6873,0.6874,0.68725,0.6873,75500000.0
2009-08-26 08:51:00,0.68725,0.68725,0.6872,0.6872,59000000.0
2009-08-26 08:52:00,0.6872,0.6873,0.68715,0.6873,103900000.0
2009-08-26 08:53:00,0.6873,0.6873,0.68715,0.6872,78000000.0
2009-08-26 08:54:00,0.6872,0.6872,0.68685,0.68695,141400000.0
2009-08-26 08:55:00,0.6869,0.687,0.68685,0.68695,104000000.0
2009-08-26 08:56:00,0.687,0.6875,0.687,0.6874,50500000.0
2009-08-26 08:57:00,0.6875,0.68765,0.6874,0.6876,81300001.0
2009-08-26 08:58:00,0.6876,0.6876,0.6871,0.68715,106000000.0
2009-08-26 08:59:00,0.6871,0.6872,0.6864,0.6866,137800000.0
2009-08-26 09:00:00,0.68665,0.6868,0.6865,0.68655,120000000.0
2009-08-26 09:01:00,0.68655,0.68685,0.68655,0.6867,72000000.0
2009-08-26 09:02:00,0.6867,0.68695,0.6867,0.6869,159500000.0
2009-08-26 09:03:00,0.6869,0.6871,0.68685,0.68685,72000000.0
2009-08-26 09:04:00,0.68685,0.68685,0.68665,0.6868,171300000.0
2009-08-26 09:05:00,0.6868,0.68695,0.68655,0.68675,121500000.0
2009-08-26 09:06:00,0.68675,0.68705,0.6867,0.6868,72600000.0
2009-08-26 09:07:00,0.6869,0.68695,0.6868,0.68695,23600000.0
2009-08-26 09:08:00,0.68695,0.68695,0.6866,0.68675,142800000.0
2009-08-26 09:09:00,0.68675,0.68715,0.68675,0.68685,120600000.0
2009-08-26 09:10:00,0.68685,0.68695,0.6868,0.6869,88100000.0
2009-08-26 09:11:00,0.68695,0.68745,0.6868,0.68745,172900000.0
2009-08-26 09:12:00,0.68745,0.6875,0.68735,0.68735,54300000.0
2009-08-26 09:13:00,0.68745,0.6881,0.68745,0.68805,134700000.0
2009-08-26 09:14:00,0.688,0.68805,0.6877,0.68805,98900000.0
2009-08-26 09:15:00,0.68795,0.6881,0.68765,0.6878,157800000.0
2009-08-26 09:16:00,0.68785,0.68805,0.68785,0.68795,138200000.0
2009-08-26 09:17:00,0.68795,0.6882,0.68795,0.688,98400000.0
2009-08-26 09:18:00,0.688,0.68835,0.6878,0.68785,92100000.0
2009-08-26 09:19:00,0.68785,0.68785,0.68755,0.68765,176000000.0
2009-08-26 09:20:00,0.6876,0.6878,0.68745,0.6878,129000000.0
2009-08-26 09:21:00,0.6878,0.68785,0.68775,0.68775,67700000.0
2009-08-26 09:22:00,0.68775,0.68805,0.68775,0.68805,175700000.0
2009-08-26 09:23:00,0.68795,0.68835,0.68795,0.6883,147600000.0
2009-08-26 09:24:00,0.68835,0.6885,0.68825,0.68835,54800000.0
2009-08-26 09:25:00,0.6883,0.68835,0.68825,0.68835,46900000.0
2009-08-26 09:26:00,0.6883,0.6885,0.6883,0.6884,62900000.0
2009-08-26 09:27:00,0.6884,0.6884,0.6882,0.6882,74000000.0
2009-08-26 09:28:00,0.6882,0.68865,0.68815,0.6886,152100000.0
2009-08-26 09:29:00,0.6886,0.6886,0.68845,0.6885,74500000.0
2009-08-26 09:30:00,0.6886,0.6888,0.68835,0.6886,93100000.0
2009-08-26 09:31:00,0.6886,0.6886,0.6884,0.6884,62900000.0
2009-08-26 09:32:00,0.6884,0.6884,0.68795,0.68805,206500000.0
2009-08-26 09:33:00,0.68805,0.6883,0.688,0.68815,197900000.0
2009-08-26 09:34:00,0.68815,0.6882,0.6881,0.6882,49400000.0
2009-08-26 09:35:00,0.6882,0.68825,0.68815,0.68815,103800000.0
2009-08-26 09:36:00,0.68815,0.6882,0.68785,0.68785,69200000.0
2009-08-26 09:37:00,0.68785,0.68825,0.68785,0.68825,93700000.0
2009-08-26 09:38:00,0.68825,0.68825,0.688,0.6881,102200000.0
2009-08-26 09:39:00,0.68815,0.68835,0.68815,0.68835,46500000.0
2009-08-26 09:40:00,0.68835,0.68835,0.68815,0.6883,52100000.0
2009-08-26 09:41:00,0.68835,0.68835,0.68835,0.68835,82300000.0
2009-08-26 09:42:00,0.6884,0.68875,0.6884,0.6887,80100000.0
2009-08-26 09:43:00,0.6887,0.6887,0.68835,0.6884,87600000.0
2009-08-26 09:44:00,0.6883,0.6885,0.6883,0.68845,47000000.0
2009-08-26 09:45:00,0.68845,0.68865,0.68845,0.6886,64900000.0
2009-08-26 09:46:00,0.6886,0.68865,0.68845,0.68845,60600000.0
2009-08-26 09:47:00,0.68845,0.6885,0.6884,0.68845,31200000.0
2009-08-26 09:48:00,0.68845,0.6887,0.68845,0.6886,126900000.0
2009-08-26 09:49:00,0.68865,0.6887,0.6885,0.6886,88400000.0
2009-08-26 09:50:00,0.6886,0.6887,0.6885,0.6886,17000000.0
2009-08-26 09:51:00,0.6886,0.6886,0.6885,0.6886,72300000.0
2009-08-26 09:52:00,0.6885,0.68855,0.68835,0.6885,108300000.0
2009-08-26 09:53:00,0.6885,0.6887,0.6884,0.68855,121900000.0
2009-08-26 09:54:00,0.68855,0.68865,0.6884,0.6884,87500000.0
2009-08-26 09:55:00,0.6884,0.6885,0.68815,0.68845,108300000.0
2009-08-26 09:56:00,0.6885,0.6885,0.68835,0.6884,55900000.0
2009-08-26 09:57:00,0.68835,0.68845,0.68835,0.6884,18300000.0
2009-08-26 09:58:00,0.68845,0.68845,0.68835,0.68835,115600000.0
2009-08-26 09:59:00,0.68835,0.689,0.68835,0.689,106600000.0
2009-08-26 10:00:00,0.68895,0.6895,0.6887,0.6887,162600000.0
2009-08-26 10:01:00,0.68875,0.6888,0.6884,0.6885,121800000.0
2009-08-26 10:02:00,0.68845,0.68845,0.68805,0.68815,162500000.0
2009-08-26 10:03:00,0.68815,0.6884,0.68805,0.6882,116000000.0
2009-08-26 10:04:00,0.6882,0.68825,0.68805,0.68815,232100000.0
2009-08-26 10:05:00,0.68815,0.68815,0.68805,0.6881,96600000.0
2009-08-26 10:06:00,0.6881,0.6881,0.6874,0.6874,145900000.0
2009-08-26 10:07:00,0.68745,0.68775,0.6873,0.68735,197300000.0
2009-08-26 10:08:00,0.6874,0.6876,0.6874,0.68755,136800000.0
2009-08-26 10:09:00,0.6876,0.6876,0.68715,0.68725,123100000.0
2009-08-26 10:10:00,0.6874,0.6874,0.6871,0.68725,119900000.0
2009-08-26 10:11:00,0.6873,0.6873,0.68695,0.6873,137200000.0
2009-08-26 10:12:00,0.68725,0.68755,0.68715,0.6875,91000000.0
2009-08-26 10:13:00,0.6875,0.6877,0.6875,0.6877,140900000.0
2009-08-26 10:14:00,0.6877,0.68785,0.68755,0.6876,183900000.0
2009-08-26 10:15:00,0.6876,0.6877,0.6874,0.68755,65000000.0
2009-08-26 10:16:00,0.6873,0.6874,0.68705,0.6874,215500000.0
2009-08-26 10:17:00,0.68735,0.6874,0.68715,0.68715,87500000.0
2009-08-26 10:18:00,0.68715,0.68715,0.6867,0.6868,174200000.0
2009-08-26 10:19:00,0.68675,0.68725,0.68675,0.68705,168300000.0
2009-08-26 10:20:00,0.68705,0.68715,0.68705,0.68715,38600000.0
2009-08-26 10:21:00,0.68715,0.68715,0.68695,0.687,110700000.0
2009-08-26 10:22:00,0.687,0.68705,0.6868,0.6868,161600000.0
2009-08-26 10:23:00,0.68675,0.6868,0.68645,0.68645,76700000.0
2009-08-26 10:24:00,0.6865,0.68655,0.68625,0.6865,194100000.0
2009-08-26 10:25:00,0.6865,0.6865,0.68635,0.68645,91400000.0
2009-08-26 10:26:00,0.68645,0.6865,0.68625,0.6865,38899999.0
2009-08-26 10:27:00,0.6865,0.6865,0.6862,0.6863,87900000.0
2009-08-26 10:28:00,0.6863,0.6865,0.6863,0.68645,89200000.0
2009-08-26 10:29:00,0.6865,0.6867,0.68645,0.6867,58200000.0
2009-08-26 10:30:00,0.6867,0.6869,0.6867,0.68675,41700000.0
2009-08-26 10:31:00,0.68675,0.6869,0.68675,0.6869,59400000.0
2009-08-26 10:32:00,0.6869,0.6869,0.68675,0.6868,50300000.0
2009-08-26 10:33:00,0.6868,0.6869,0.6868,0.68685,122300000.0
2009-08-26 10:34:00,0.68685,0.68695,0.68685,0.68695,90400000.0
2009-08-26 10:35:00,0.687,0.687,0.68685,0.68685,75000000.0
2009-08-26 10:36:00,0.68685,0.68685,0.68665,0.68665,98400000.0
2009-08-26 10:37:00,0.68665,0.68675,0.6864,0.68645,116300000.0
2009-08-26 10:38:00,0.68645,0.6865,0.6864,0.6864,87900000.0
2009-08-26 10:39:00,0.6864,0.6864,0.68625,0.6863,111300000.0
2009-08-26 10:40:00,0.68635,0.68635,0.6862,0.68625,61000000.0
2009-08-26 10:41:00,0.68625,0.68635,0.6862,0.68635,50300000.0
2009-08-26 10:42:00,0.68635,0.6864,0.6862,0.6863,67800000.0
2009-08-26 10:43:00,0.6863,0.6863,0.6862,0.6863,65600000.0
2009-08-26 10:44:00,0.68635,0.68635,0.68625,0.6863,26700000.0
2009-08-26 10:45:00,0.6863,0.6863,0.6862,0.68625,22100000.0
2009-08-26 10:46:00,0.68625,0.68645,0.68625,0.68635,41800000.0
2009-08-26 10:47:00,0.68635,0.68635,0.68625,0.68625,27900000.0
2009-08-26 10:48:00,0.6862,0.68635,0.6862,0.68635,62400000.0
2009-08-26 10:49:00,0.6863,0.6863,0.68625,0.6863,11000000.0
2009-08-26 10:50:00,0.68625,0.68635,0.68625,0.6863,38000000.0
2009-08-26 10:51:00,0.6863,0.6865,0.6863,0.6863,50100000.0
2009-08-26 10:52:00,0.6863,0.6866,0.6863,0.68655,54200000.0
2009-08-26 10:53:00,0.68655,0.68665,0.68655,0.6866,25600000.0
2009-08-26 10:54:00,0.68655,0.6867,0.6865,0.6867,32700000.0
2009-08-26 10:55:00,0.6867,0.6868,0.6865,0.6867,40400000.0
2009-08-26 10:56:00,0.6867,0.68675,0.6867,0.6867,61200000.0
2009-08-26 10:57:00,0.6867,0.6867,0.6866,0.6866,19100000.0
2009-08-26 10:58:00,0.68665,0.6867,0.68655,0.6867,74900000.0
2009-08-26 10:59:00,0.6868,0.6868,0.68645,0.68675,110700000.0
2009-08-26 11:00:00,0.68675,0.6869,0.68665,0.6868,124400000.0
2009-08-26 11:01:00,0.6868,0.68715,0.6868,0.68715,43800000.0
2009-08-26 11:02:00,0.68715,0.68715,0.6869,0.68715,22600000.0
2009-08-26 11:03:00,0.6871,0.6872,0.68695,0.68705,32600000.0
2009-08-26 11:04:00,0.68715,0.68715,0.68695,0.68695,51300000.0
2009-08-26 11:05:00,0.687,0.6871,0.68695,0.6871,60700000.0
2009-08-26 11:06:00,0.6871,0.6871,0.68705,0.6871,16000000.0
2009-08-26 11:07:00,0.6871,0.6872,0.6871,0.6872,28200000.0
2009-08-26 11:08:00,0.68725,0.6874,0.68725,0.6873,135700000.0
2009-08-26 11:09:00,0.68735,0.68755,0.6873,0.68745,150700000.0
2009-08-26 11:10:00,0.68745,0.68755,0.68745,0.68755,81000000.0
2009-08-26 11:11:00,0.6877,0.6877,0.6875,0.6876,62300000.0
2009-08-26 11:12:00,0.6876,0.6878,0.68745,0.68745,79100000.0
2009-08-26 11:13:00,0.68755,0.68765,0.68745,0.68755,212000000.0
2009-08-26 11:14:00,0.68755,0.6876,0.68755,0.6876,22900000.0
2009-08-26 11:15:00,0.68755,0.68755,0.68715,0.68725,201500001.0
2009-08-26 11:16:00,0.68725,0.68745,0.68715,0.68745,160200000.0
2009-08-26 11:17:00,0.6876,0.6877,0.68735,0.6877,82300000.0
2009-08-26 11:18:00,0.6877,0.68775,0.68765,0.6877,124600000.0
2009-08-26 11:19:00,0.68765,0.6877,0.68745,0.68755,80800000.0
2009-08-26 11:20:00,0.6876,0.68775,0.68745,0.68775,203000000.0
2009-08-26 11:21:00,0.68765,0.68775,0.68765,0.68775,102800000.0
2009-08-26 11:22:00,0.68775,0.6878,0.6875,0.6877,100100000.0
2009-08-26 11:23:00,0.6877,0.6877,0.6875,0.68765,129700000.0
2009-08-26 11:24:00,0.68765,0.68775,0.68745,0.68745,75800000.0
2009-08-26 11:25:00,0.68745,0.6876,0.6874,0.6874,166700000.0
2009-08-26 11:26:00,0.6874,0.6874,0.6871,0.68725,180600000.0
2009-08-26 11:27:00,0.6872,0.68725,0.68695,0.68695,125100000.0
2009-08-26 11:28:00,0.68695,0.687,0.68655,0.6866,87200000.0
2009-08-26 11:29:00,0.6867,0.6867,0.6866,0.6866,44600000.0
2009-08-26 11:30:00,0.6866,0.6866,0.68645,0.6866,71400000.0
2009-08-26 11:31:00,0.6866,0.6866,0.6865,0.68655,50100000.0
2009-08-26 11:32:00,0.68665,0.68675,0.68655,0.6866,119600000.0
2009-08-26 11:33:00,0.6866,0.6866,0.6866,0.6866,4800000.0
2009-08-26 11:34:00,0.6866,0.68675,0.6866,0.68675,114300000.0
2009-08-26 11:35:00,0.6867,0.68675,0.6867,0.68675,32000000.0
2009-08-26 11:36:00,0.6867,0.6868,0.6865,0.6867,133600000.0
2009-08-26 11:37:00,0.6867,0.6869,0.68665,0.6869,126900000.0
2009-08-26 11:38:00,0.6869,0.6869,0.68645,0.6865,132500000.0
2009-08-26 11:39:00,0.6865,0.6867,0.6865,0.6867,43100000.0
2009-08-26 11:40:00,0.6867,0.6867,0.68665,0.68665,23000000.0
2009-08-26 11:41:00,0.68665,0.6867,0.6866,0.6867,38900000.0
2009-08-26 11:42:00,0.6867,0.6867,0.6867,0.6867,42800000.0
2009-08-26 11:43:00,0.68665,0.68675,0.68645,0.68655,65600000.0
2009-08-26 11:44:00,0.6867,0.6867,0.68655,0.68665,62600000.0
2009-08-26 11:45:00,0.68665,0.68665,0.68655,0.68655,4900000.0
2009-08-26 11:46:00,0.6866,0.6867,0.68655,0.68665,51200000.0
2009-08-26 11:47:00,0.6867,0.687,0.6867,0.68675,112200000.0
2009-08-26 11:48:00,0.68675,0.68675,0.68665,0.68665,29500000.0
2009-08-26 11:49:00,0.68665,0.6869,0.68665,0.68685,35700000.0
2009-08-26 11:50:00,0.6869,0.6869,0.68675,0.6869,85000000.0
2009-08-26 11:51:00,0.68685,0.6873,0.68685,0.6872,75800000.0
2009-08-26 11:52:00,0.6872,0.6872,0.68685,0.68685,63700000.0
2009-08-26 11:53:00,0.68685,0.68695,0.68665,0.6867,100000000.0
2009-08-26 11:54:00,0.68665,0.6869,0.68665,0.6867,74500000.0
2009-08-26 11:55:00,0.6867,0.68675,0.68655,0.6867,174600000.0
2009-08-26 11:56:00,0.68665,0.68675,0.68665,0.6867,17800000.0
2009-08-26 11:57:00,0.6869,0.6871,0.68685,0.6871,61800000.0
2009-08-26 11:58:00,0.6871,0.6871,0.6869,0.6869,29600000.0
2009-08-26 11:59:00,0.68685,0.6869,0.68665,0.6869,89500000.0
2009-08-26 12:00:00,0.68685,0.68705,0.68685,0.68705,112100000.0
2009-08-26 12:01:00,0.68705,0.68705,0.68685,0.687,133700000.0
2009-08-26 12:02:00,0.68705,0.68705,0.68695,0.687,85100000.0
2009-08-26 12:03:00,0.68705,0.6873,0.68705,0.6873,50400000.0
2009-08-26 12:04:00,0.6872,0.6873,0.68715,0.6873,60300000.0
2009-08-26 12:05:00,0.6872,0.6874,0.68715,0.68735,123500000.0
2009-08-26 12:06:00,0.68735,0.6874,0.68735,0.6874,43400000.0
2009-08-26 12:07:00,0.6874,0.6875,0.6874,0.6875,17700000.0
2009-08-26 12:08:00,0.6875,0.6875,0.6875,0.6875,3000000.0
2009-08-26 12:09:00,0.68745,0.6875,0.68735,0.6875,40300000.0
2009-08-26 12:10:00,0.6875,0.68755,0.68745,0.6875,74300000.0
2009-08-26 12:11:00,0.6875,0.6875,0.6861,0.6861,227300000.0
2009-08-26 12:12:00,0.6862,0.6864,0.68525,0.68525,294000000.0
2009-08-26 12:13:00,0.6853,0.68555,0.6852,0.68545,119200000.0
2009-08-26 12:14:00,0.68545,0.68545,0.68515,0.68525,50000000.0
2009-08-26 12:15:00,0.6853,0.6853,0.6849,0.685,92600000.0
2009-08-26 12:16:00,0.68505,0.6851,0.68485,0.68485,227700000.0
2009-08-26 12:17:00,0.68485,0.6849,0.68455,0.68485,376900000.0
2009-08-26 12:18:00,0.68485,0.68485,0.6845,0.6846,215900000.0
2009-08-26 12:19:00,0.6846,0.6848,0.68435,0.6847,183200000.0
2009-08-26 12:20:00,0.6846,0.6848,0.68455,0.6848,148000000.0
2009-08-26 12:21:00,0.6848,0.6848,0.68435,0.68465,457000000.0
2009-08-26 12:22:00,0.68465,0.6848,0.6845,0.6845,182700000.0
2009-08-26 12:23:00,0.6845,0.68465,0.684,0.68415,313700000.0
2009-08-26 12:24:00,0.68415,0.6843,0.68395,0.68395,269500000.0
2009-08-26 12:25:00,0.68395,0.6842,0.68395,0.6841,172700000.0
2009-08-26 12:26:00,0.6842,0.6842,0.68405,0.68405,73900000.0
2009-08-26 12:27:00,0.6841,0.68415,0.68395,0.68395,63600000.0
2009-08-26 12:28:00,0.684,0.68405,0.68385,0.68395,163000000.0
2009-08-26 12:29:00,0.68395,0.684,0.6839,0.68395,85600000.0
2009-08-26 12:30:00,0.6839,0.6841,0.6839,0.6841,96100000.0
2009-08-26 12:31:00,0.684,0.6842,0.684,0.684,104900000.0
2009-08-26 12:32:00,0.684,0.68475,0.68395,0.68465,217100000.0
2009-08-26 12:33:00,0.68465,0.6847,0.68445,0.68455,233000000.0
2009-08-26 12:34:00,0.6846,0.6846,0.68455,0.68455,38400000.0
2009-08-26 12:35:00,0.68455,0.6846,0.6844,0.68455,249700000.0
2009-08-26 12:36:00,0.68455,0.68455,0.68435,0.6844,161300000.0
2009-08-26 12:37:00,0.68445,0.6845,0.68445,0.6845,51200000.0
2009-08-26 12:38:00,0.6845,0.6845,0.68445,0.68445,11400000.0
2009-08-26 12:39:00,0.6845,0.6845,0.68425,0.6844,35300000.0
2009-08-26 12:40:00,0.6844,0.6845,0.68435,0.68435,106800000.0
2009-08-26 12:41:00,0.68435,0.6846,0.68435,0.6844,93400000.0
2009-08-26 12:42:00,0.6844,0.68465,0.6844,0.68455,150800000.0
2009-08-26 12:43:00,0.68455,0.6846,0.6845,0.6845,68700000.0
2009-08-26 12:44:00,0.6845,0.6847,0.6845,0.68465,128100000.0
2009-08-26 12:45:00,0.68465,0.68465,0.6845,0.6845,153400000.0
2009-08-26 12:46:00,0.6845,0.68465,0.6845,0.68465,72300000.0
2009-08-26 12:47:00,0.68465,0.6847,0.68445,0.68465,124100000.0
2009-08-26 12:48:00,0.68465,0.6847,0.68465,0.68465,61700000.0
2009-08-26 12:49:00,0.68465,0.68475,0.68465,0.68475,84400000.0
2009-08-26 12:50:00,0.68475,0.68475,0.68475,0.68475,12000000.0
2009-08-26 12:51:00,0.68475,0.68475,0.68465,0.68475,49100000.0
2009-08-26 12:52:00,0.68475,0.68475,0.6846,0.68465,72200000.0
2009-08-26 12:53:00,0.68475,0.68485,0.6846,0.68465,73800000.0
2009-08-26 12:54:00,0.68465,0.68475,0.6846,0.68475,44100000.0
2009-08-26 12:55:00,0.68465,0.68465,0.68465,0.68465,16700000.0
2009-08-26 12:56:00,0.6847,0.6847,0.6846,0.6846,47800000.0
2009-08-26 12:57:00,0.6846,0.6846,0.6846,0.6846,5300000.0
2009-08-26 12:58:00,0.68465,0.68475,0.68455,0.6846,113500000.0
2009-08-26 12:59:00,0.6847,0.6847,0.68455,0.68455,85400000.0
2009-08-26 13:00:00,0.68455,0.68455,0.684,0.684,401500000.0
2009-08-26 13:01:00,0.684,0.68415,0.68375,0.68405,175400000.0
2009-08-26 13:02:00,0.68405,0.68415,0.68395,0.6841,50900000.0
2009-08-26 13:03:00,0.6841,0.6843,0.6839,0.684,75000000.0
2009-08-26 13:04:00,0.68395,0.6841,0.68395,0.68405,47100000.0
2009-08-26 13:05:00,0.684,0.6841,0.6838,0.6838,82600000.0
2009-08-26 13:06:00,0.6838,0.68415,0.6838,0.68385,82200000.0
2009-08-26 13:07:00,0.68385,0.684,0.68365,0.68365,82000000.0
2009-08-26 13:08:00,0.6836,0.68395,0.6836,0.68375,93200000.0
2009-08-26 13:09:00,0.6838,0.6839,0.68375,0.68385,33400000.0
2009-08-26 13:10:00,0.68375,0.68415,0.68365,0.684,285600000.0
2009-08-26 13:11:00,0.68405,0.68415,0.684,0.684,110500000.0
2009-08-26 13:12:00,0.684,0.68405,0.6837,0.6837,40000000.0
2009-08-26 13:13:00,0.6837,0.68395,0.68365,0.68365,71500000.0
2009-08-26 13:14:00,0.6837,0.68385,0.6837,0.68375,33200000.0
2009-08-26 13:15:00,0.6838,0.684,0.68375,0.684,83300000.0
2009-08-26 13:16:00,0.68395,0.68405,0.68365,0.68365,179900000.0
2009-08-26 13:17:00,0.6837,0.6837,0.6835,0.6835,184600000.0
2009-08-26 13:18:00,0.6835,0.6835,0.6835,0.6835,23000000.0
2009-08-26 13:19:00,0.6835,0.68355,0.6835,0.68355,51100000.0
2009-08-26 13:20:00,0.68355,0.68355,0.68305,0.68305,86300000.0
2009-08-26 13:21:00,0.68305,0.68325,0.68305,0.6831,46400000.0
2009-08-26 13:22:00,0.68315,0.68325,0.6831,0.68315,80800000.0
2009-08-26 13:23:00,0.68315,0.68325,0.68285,0.68285,283900000.0
2009-08-26 13:24:00,0.6828,0.68285,0.682,0.6821,393500000.0
2009-08-26 13:25:00,0.68205,0.68255,0.68195,0.6825,156800000.0
2009-08-26 13:26:00,0.68245,0.68275,0.68235,0.6827,105600000.0
2009-08-26 13:27:00,0.68275,0.68315,0.68255,0.68255,254600000.0
2009-08-26 13:28:00,0.68255,0.68315,0.68235,0.6829,247900000.0
2009-08-26 13:29:00,0.68285,0.68315,0.6827,0.6831,309400000.0
2009-08-26 13:30:00,0.6831,0.6831,0.68245,0.6825,259700000.0
2009-08-26 13:31:00,0.6825,0.68305,0.68245,0.6829,239600000.0
2009-08-26 13:32:00,0.68285,0.6833,0.6826,0.68325,243000000.0
2009-08-26 13:33:00,0.6832,0.6832,0.68245,0.6825,124600000.0
2009-08-26 13:34:00,0.6825,0.68285,0.6825,0.68275,102000000.0
2009-08-26 13:35:00,0.68275,0.68275,0.68245,0.68255,159200000.0
2009-08-26 13:36:00,0.68245,0.68275,0.6823,0.6827,208900001.0
2009-08-26 13:37:00,0.6827,0.6827,0.68245,0.68255,175500000.0
2009-08-26 13:38:00,0.6827,0.6827,0.6825,0.68255,117900000.0
2009-08-26 13:39:00,0.68265,0.68265,0.6825,0.68265,131999999.0
2009-08-26 13:40:00,0.68275,0.68285,0.6825,0.68255,271100000.0
2009-08-26 13:41:00,0.68255,0.683,0.68255,0.6828,220800000.0
2009-08-26 13:42:00,0.6827,0.683,0.68265,0.6829,298100000.0
2009-08-26 13:43:00,0.6829,0.6829,0.68285,0.68285,133300000.0
2009-08-26 13:44:00,0.6829,0.68315,0.6828,0.68285,203100000.0
2009-08-26 13:45:00,0.68285,0.6829,0.6828,0.6829,66200000.0
2009-08-26 13:46:00,0.6829,0.68295,0.68285,0.68295,52700000.0
2009-08-26 13:47:00,0.6829,0.683,0.6829,0.6829,139000000.0
2009-08-26 13:48:00,0.6829,0.683,0.6829,0.68295,134400000.0
2009-08-26 13:49:00,0.68305,0.68315,0.683,0.68305,50100000.0
2009-08-26 13:50:00,0.6831,0.6835,0.68305,0.6833,185300000.0
2009-08-26 13:51:00,0.6833,0.68375,0.68325,0.68355,171000000.0
2009-08-26 13:52:00,0.68355,0.68365,0.6835,0.6836,308500000.0
2009-08-26 13:53:00,0.6836,0.68365,0.68355,0.68365,51600000.0
2009-08-26 13:54:00,0.6837,0.6837,0.68365,0.68365,19000000.0
2009-08-26 13:55:00,0.68365,0.68375,0.68365,0.68375,122800000.0
2009-08-26 13:56:00,0.68375,0.68395,0.6837,0.68385,64100000.0
2009-08-26 13:57:00,0.6838,0.68395,0.68365,0.68365,75100000.0
2009-08-26 13:58:00,0.68365,0.68385,0.68365,0.68375,221200000.0
2009-08-26 13:59:00,0.68375,0.68375,0.68355,0.6837,50000000.0
2009-08-26 14:00:00,0.68365,0.68385,0.68345,0.6836,79300000.0
2009-08-26 14:01:00,0.68355,0.6836,0.6833,0.6833,71000000.0
2009-08-26 14:02:00,0.68335,0.68345,0.6832,0.6833,183200000.0
2009-08-26 14:03:00,0.68335,0.68335,0.68335,0.68335,8000000.0
2009-08-26 14:04:00,0.68335,0.68335,0.6831,0.6831,34000000.0
2009-08-26 14:05:00,0.6832,0.6833,0.6831,0.68315,21900000.0
2009-08-26 14:06:00,0.68315,0.68335,0.6831,0.68315,65600000.0
2009-08-26 14:07:00,0.6831,0.68325,0.6831,0.68325,137900000.0
2009-08-26 14:08:00,0.68325,0.68325,0.683,0.683,50000000.0
2009-08-26 14:09:00,0.683,0.68325,0.683,0.68325,140200000.0
2009-08-26 14:10:00,0.68325,0.68355,0.6831,0.6835,62000000.0
2009-08-26 14:11:00,0.6835,0.68365,0.6835,0.68365,24600000.0
2009-08-26 14:12:00,0.68365,0.6837,0.6835,0.68355,63900000.0
2009-08-26 14:13:00,0.6835,0.68385,0.6835,0.68355,150400000.0
2009-08-26 14:14:00,0.68355,0.68355,0.6832,0.6832,184200000.0
2009-08-26 14:15:00,0.6832,0.68335,0.6832,0.68325,31400000.0
2009-08-26 14:16:00,0.68325,0.6834,0.68325,0.6834,53300000.0
2009-08-26 14:17:00,0.6834,0.68345,0.6833,0.6833,37200000.0
2009-08-26 14:18:00,0.6833,0.68365,0.6833,0.68365,96400000.0
2009-08-26 14:19:00,0.6835,0.68355,0.68345,0.6835,101200000.0
2009-08-26 14:20:00,0.6835,0.68355,0.6835,0.68355,41600000.0
2009-08-26 14:21:00,0.68355,0.68365,0.68345,0.68345,91400000.0
2009-08-26 14:22:00,0.68345,0.68375,0.68345,0.68375,242900000.0
2009-08-26 14:23:00,0.68375,0.68375,0.68355,0.68355,216500000.0
2009-08-26 14:24:00,0.68355,0.68365,0.68355,0.68365,129700000.0
2009-08-26 14:25:00,0.68365,0.68385,0.68365,0.68385,46600000.0
2009-08-26 14:26:00,0.68385,0.6842,0.68385,0.68395,303900000.0
2009-08-26 14:27:00,0.684,0.68405,0.6838,0.68385,130400000.0
2009-08-26 14:28:00,0.68385,0.6841,0.68385,0.6841,248100000.0
2009-08-26 14:29:00,0.6841,0.6841,0.68395,0.68395,31600000.0
2009-08-26 14:30:00,0.68395,0.68465,0.6835,0.6836,212199999.0
2009-08-26 14:31:00,0.6836,0.6836,0.68255,0.6826,318500000.0
2009-08-26 14:32:00,0.6826,0.68285,0.68255,0.68285,320100000.0
2009-08-26 14:33:00,0.68285,0.68315,0.6825,0.68255,370700000.0
2009-08-26 14:34:00,0.68255,0.6826,0.68215,0.68255,308300000.0
2009-08-26 14:35:00,0.68275,0.68275,0.6822,0.6822,256700000.0
2009-08-26 14:36:00,0.6822,0.6822,0.6819,0.6821,395600000.0
2009-08-26 14:37:00,0.68215,0.6825,0.68215,0.6824,156500000.0
2009-08-26 14:38:00,0.6824,0.68245,0.682,0.682,270400000.0
2009-08-26 14:39:00,0.68205,0.68255,0.682,0.68225,223800000.0
2009-08-26 14:40:00,0.68225,0.68275,0.68225,0.6827,401900000.0
2009-08-26 14:41:00,0.6827,0.683,0.68265,0.6829,322800000.0
2009-08-26 14:42:00,0.68285,0.68295,0.6827,0.6829,230300000.0
2009-08-26 14:43:00,0.6829,0.68295,0.6829,0.68295,166700000.0
2009-08-26 14:44:00,0.68295,0.68305,0.6829,0.68305,261200000.0
2009-08-26 14:45:00,0.68305,0.68305,0.68285,0.6829,132100000.0
2009-08-26 14:46:00,0.6829,0.6829,0.6828,0.68285,79300000.0
2009-08-26 14:47:00,0.68285,0.68315,0.68285,0.683,258300000.0
2009-08-26 14:48:00,0.68305,0.6835,0.683,0.6834,247700000.0
2009-08-26 14:49:00,0.68345,0.68345,0.68305,0.6831,192500000.0
2009-08-26 14:50:00,0.6832,0.6835,0.6832,0.68345,197400000.0
2009-08-26 14:51:00,0.68345,0.6838,0.6834,0.68375,124300000.0
2009-08-26 14:52:00,0.68375,0.6839,0.6837,0.6839,166200000.0
2009-08-26 14:53:00,0.68385,0.6839,0.68365,0.6837,176400000.0
2009-08-26 14:54:00,0.6837,0.6837,0.6835,0.6836,138900000.0
2009-08-26 14:55:00,0.6836,0.6836,0.68345,0.68345,162700000.0
2009-08-26 14:56:00,0.6835,0.6835,0.6834,0.68345,87800001.0
2009-08-26 14:57:00,0.68345,0.6835,0.6831,0.6832,79100000.0
2009-08-26 14:58:00,0.6832,0.68335,0.6832,0.68325,105400000.0
2009-08-26 14:59:00,0.68325,0.68335,0.68315,0.6832,106300000.0
2009-08-26 15:00:00,0.6832,0.68325,0.68305,0.6831,353000000.0
2009-08-26 15:01:00,0.6831,0.6831,0.68305,0.68305,136400000.0
2009-08-26 15:02:00,0.68305,0.68305,0.6825,0.6827,375099999.0
2009-08-26 15:03:00,0.68265,0.68305,0.68265,0.68295,342200000.0
2009-08-26 15:04:00,0.68295,0.683,0.68275,0.6829,201100000.0
2009-08-26 15:05:00,0.68285,0.6829,0.68275,0.6828,90600000.0
2009-08-26 15:06:00,0.68275,0.68295,0.68275,0.6829,267800000.0
2009-08-26 15:07:00,0.6829,0.6829,0.6824,0.68245,258700000.0
2009-08-26 15:08:00,0.6825,0.68255,0.68215,0.6822,359600000.0
2009-08-26 15:09:00,0.6822,0.68245,0.6822,0.68235,283600000.0
2009-08-26 15:10:00,0.68235,0.6825,0.6823,0.68245,135800000.0
2009-08-26 15:11:00,0.68255,0.68315,0.6825,0.68295,384700000.0
2009-08-26 15:12:00,0.6831,0.68345,0.683,0.6833,272100000.0
2009-08-26 15:13:00,0.6833,0.6833,0.68325,0.6833,86900000.0
2009-08-26 15:14:00,0.6833,0.68335,0.6832,0.68325,74300000.0
2009-08-26 15:15:00,0.68325,0.68325,0.683,0.68305,236500000.0
2009-08-26 15:16:00,0.683,0.683,0.68245,0.6825,266800000.0
2009-08-26 15:17:00,0.6824,0.68275,0.68235,0.6827,148800000.0
2009-08-26 15:18:00,0.6827,0.68275,0.68255,0.68265,188400000.0
2009-08-26 15:19:00,0.68265,0.68295,0.68255,0.68285,348100000.0
2009-08-26 15:20:00,0.68285,0.683,0.68285,0.68295,253600000.0
2009-08-26 15:21:00,0.68295,0.6832,0.68275,0.6832,282200000.0
2009-08-26 15:22:00,0.6832,0.6832,0.6829,0.68295,112200000.0
2009-08-26 15:23:00,0.68285,0.6829,0.68235,0.6824,279100000.0
2009-08-26 15:24:00,0.6824,0.6824,0.68195,0.682,86600000.0
2009-08-26 15:25:00,0.6819,0.68245,0.6819,0.68245,333100000.0
2009-08-26 15:26:00,0.6824,0.6827,0.68225,0.68225,378100000.0
2009-08-26 15:27:00,0.68225,0.6824,0.682,0.68205,252200000.0
2009-08-26 15:28:00,0.68205,0.68205,0.68155,0.6816,421100000.0
2009-08-26 15:29:00,0.6816,0.6816,0.68075,0.68115,644799999.0
2009-08-26 15:30:00,0.68115,0.6812,0.6803,0.68085,600500000.0
2009-08-26 15:31:00,0.68085,0.68125,0.6808,0.68125,600000000.0
2009-08-26 15:32:00,0.68125,0.68135,0.68075,0.6812,478200001.0
2009-08-26 15:33:00,0.68115,0.68145,0.6811,0.68125,544700000.0
2009-08-26 15:34:00,0.68125,0.68125,0.6805,0.6805,446700000.0
2009-08-26 15:35:00,0.6805,0.68065,0.68005,0.68025,306300000.0
2009-08-26 15:36:00,0.68025,0.68035,0.67975,0.67975,355700000.0
2009-08-26 15:37:00,0.67975,0.6804,0.67965,0.68015,273800000.0
2009-08-26 15:38:00,0.68005,0.6807,0.68,0.6806,414600000.0
2009-08-26 15:39:00,0.68065,0.6808,0.68005,0.6801,353600000.0
2009-08-26 15:40:00,0.6801,0.68065,0.68005,0.68045,467000000.0
2009-08-26 15:41:00,0.68045,0.6805,0.68,0.68015,635600000.0
2009-08-26 15:42:00,0.68015,0.6803,0.6793,0.6797,325700000.0
2009-08-26 15:43:00,0.6797,0.6799,0.6794,0.6794,344600002.0
2009-08-26 15:44:00,0.6794,0.67965,0.67935,0.67945,211300000.0
2009-08-26 15:45:00,0.6794,0.67945,0.67875,0.67895,260700000.0
2009-08-26 15:46:00,0.679,0.67905,0.6788,0.6788,432700000.0
2009-08-26 15:47:00,0.6788,0.67935,0.6788,0.6792,272700000.0
2009-08-26 15:48:00,0.6792,0.67935,0.67905,0.67905,397500000.0
2009-08-26 15:49:00,0.67905,0.6791,0.67895,0.679,201200000.0
2009-08-26 15:50:00,0.679,0.6794,0.679,0.67925,209700000.0
2009-08-26 15:51:00,0.67925,0.67955,0.67895,0.6791,368700000.0
2009-08-26 15:52:00,0.6791,0.67915,0.67895,0.67905,448300000.0
2009-08-26 15:53:00,0.67915,0.6792,0.67905,0.6792,171300000.0
2009-08-26 15:54:00,0.67925,0.68005,0.67925,0.68005,347600001.0
2009-08-26 15:55:00,0.68005,0.68005,0.67985,0.68,168100000.0
2009-08-26 15:56:00,0.68,0.6801,0.67975,0.6801,197000000.0
2009-08-26 15:57:00,0.6801,0.6801,0.67955,0.67965,323200000.0
2009-08-26 15:58:00,0.67965,0.67975,0.6792,0.67925,310400000.0
2009-08-26 15:59:00,0.67925,0.67935,0.67905,0.67905,219300000.0
2009-08-26 16:00:00,0.67905,0.68025,0.67905,0.6802,322800000.0
2009-08-26 16:01:00,0.6802,0.6809,0.6802,0.68065,386100000.0
2009-08-26 16:02:00,0.68075,0.68075,0.68015,0.68025,335400000.0
2009-08-26 16:03:00,0.6801,0.68045,0.67995,0.67995,499700000.0
2009-08-26 16:04:00,0.67995,0.6804,0.6797,0.6803,451400000.0
2009-08-26 16:05:00,0.6803,0.6807,0.6803,0.6806,274600000.0
2009-08-26 16:06:00,0.6806,0.68125,0.68055,0.68095,482500000.0
2009-08-26 16:07:00,0.68095,0.68115,0.6809,0.68095,416300000.0
2009-08-26 16:08:00,0.68095,0.68095,0.6805,0.68095,343500001.0
2009-08-26 16:09:00,0.68095,0.68095,0.6803,0.6806,363400000.0
2009-08-26 16:10:00,0.6806,0.68115,0.6806,0.68115,135500000.0
2009-08-26 16:11:00,0.68115,0.68125,0.68065,0.681,355500001.0
2009-08-26 16:12:00,0.68095,0.68125,0.6809,0.68125,139100000.0
2009-08-26 16:13:00,0.68125,0.6813,0.68095,0.68115,153899999.0
2009-08-26 16:14:00,0.68115,0.68195,0.6811,0.68165,244600000.0
2009-08-26 16:15:00,0.68165,0.68165,0.68145,0.68165,200000000.0
2009-08-26 16:16:00,0.68165,0.68215,0.68155,0.682,130600000.0
2009-08-26 16:17:00,0.682,0.68215,0.68185,0.68195,127800000.0
2009-08-26 16:18:00,0.68195,0.68215,0.6815,0.6815,260100000.0
2009-08-26 16:19:00,0.6815,0.68155,0.6813,0.6814,504200000.0
2009-08-26 16:20:00,0.6814,0.68175,0.68135,0.68155,401400000.0
2009-08-26 16:21:00,0.6816,0.6818,0.68135,0.6815,319000000.0
2009-08-26 16:22:00,0.68145,0.68145,0.6811,0.6814,378000000.0
2009-08-26 16:23:00,0.6814,0.68145,0.68095,0.6811,293100000.0
2009-08-26 16:24:00,0.6811,0.68135,0.681,0.6811,192200000.0
2009-08-26 16:25:00,0.6811,0.68115,0.68095,0.6811,73400000.0
2009-08-26 16:26:00,0.6811,0.68125,0.6806,0.6806,198100000.0
2009-08-26 16:27:00,0.6806,0.6807,0.68035,0.6806,257900000.0
2009-08-26 16:28:00,0.6806,0.68065,0.6805,0.68055,181000000.0
2009-08-26 16:29:00,0.68065,0.68085,0.68065,0.68075,40400000.0
2009-08-26 16:30:00,0.68075,0.68105,0.68045,0.68065,449600000.0
2009-08-26 16:31:00,0.6807,0.6812,0.6807,0.68115,289300000.0
2009-08-26 16:32:00,0.68115,0.68175,0.681,0.68175,393400000.0
2009-08-26 16:33:00,0.6818,0.6818,0.68115,0.6812,522400000.0
2009-08-26 16:34:00,0.68125,0.6818,0.68125,0.68145,365400000.0
2009-08-26 16:35:00,0.6814,0.68195,0.68135,0.68195,519600000.0
2009-08-26 16:36:00,0.682,0.682,0.68115,0.68145,509900000.0
2009-08-26 16:37:00,0.68145,0.68175,0.6813,0.6814,261800000.0
2009-08-26 16:38:00,0.6814,0.6816,0.68125,0.68125,335400000.0
2009-08-26 16:39:00,0.68125,0.6816,0.68125,0.6816,268100000.0
2009-08-26 16:40:00,0.6815,0.68165,0.6813,0.6814,304700000.0
2009-08-26 16:41:00,0.68135,0.68155,0.6813,0.68145,172100000.0
2009-08-26 16:42:00,0.68145,0.68145,0.68105,0.68125,213300000.0
2009-08-26 16:43:00,0.68125,0.6813,0.681,0.6811,402700000.0
2009-08-26 16:44:00,0.6811,0.6811,0.68025,0.68025,319400000.0
2009-08-26 16:45:00,0.68025,0.6803,0.68,0.68,463900000.0
2009-08-26 16:46:00,0.68,0.6808,0.68,0.6806,338800000.0
2009-08-26 16:47:00,0.6806,0.68085,0.68045,0.68075,192600000.0
2009-08-26 16:48:00,0.68075,0.6808,0.68025,0.6805,222000000.0
2009-08-26 16:49:00,0.6805,0.6805,0.68005,0.6804,366600000.0
2009-08-26 16:50:00,0.68045,0.6807,0.68035,0.68055,344600000.0
2009-08-26 16:51:00,0.6806,0.68065,0.68055,0.68055,272500000.0
2009-08-26 16:52:00,0.68055,0.6809,0.68045,0.6805,355300000.0
2009-08-26 16:53:00,0.6805,0.68105,0.6802,0.681,305100000.0
2009-08-26 16:54:00,0.6811,0.6813,0.68095,0.6812,175600000.0
2009-08-26 16:55:00,0.6812,0.6814,0.68105,0.6814,306700000.0
2009-08-26 16:56:00,0.68135,0.68155,0.68115,0.68155,316900000.0
2009-08-26 16:57:00,0.6815,0.6818,0.6815,0.6818,450400000.0
2009-08-26 16:58:00,0.68175,0.68185,0.68155,0.68185,264000000.0
2009-08-26 16:59:00,0.6819,0.68245,0.68165,0.68235,324500000.0
2009-08-26 17:00:00,0.68235,0.68245,0.6821,0.6822,304900000.0
2009-08-26 17:01:00,0.68215,0.68225,0.68205,0.6821,204200000.0
2009-08-26 17:02:00,0.6821,0.68215,0.682,0.68215,308500000.0
2009-08-26 17:03:00,0.68215,0.68235,0.68215,0.6823,275600000.0
2009-08-26 17:04:00,0.68225,0.68225,0.68195,0.682,239900000.0
2009-08-26 17:05:00,0.682,0.682,0.6817,0.6818,360300000.0
2009-08-26 17:06:00,0.6818,0.68185,0.6815,0.6815,190800000.0
2009-08-26 17:07:00,0.68145,0.68145,0.68125,0.6813,208800000.0
2009-08-26 17:08:00,0.68125,0.68135,0.681,0.681,135000000.0
2009-08-26 17:09:00,0.681,0.68105,0.6806,0.68065,205600000.0
2009-08-26 17:10:00,0.68065,0.68085,0.68015,0.6802,233000000.0
2009-08-26 17:11:00,0.68015,0.6802,0.67995,0.67995,194300000.0
2009-08-26 17:12:00,0.68,0.68015,0.67995,0.68015,84400000.0
2009-08-26 17:13:00,0.6801,0.6803,0.67995,0.6802,155800000.0
2009-08-26 17:14:00,0.6802,0.6803,0.6802,0.68025,52100000.0
2009-08-26 17:15:00,0.6803,0.6805,0.68,0.68,181700000.0
2009-08-26 17:16:00,0.68,0.68005,0.67985,0.67995,87000000.0
2009-08-26 17:17:00,0.67995,0.67995,0.6798,0.6798,50000000.0
2009-08-26 17:18:00,0.6798,0.6798,0.6795,0.6796,126700000.0
2009-08-26 17:19:00,0.6796,0.68005,0.6796,0.67995,199200000.0
2009-08-26 17:20:00,0.68,0.68,0.6796,0.67975,95000000.0
2009-08-26 17:21:00,0.67975,0.67975,0.67925,0.67935,136700000.0
2009-08-26 17:22:00,0.67935,0.6795,0.67925,0.67935,109200000.0
2009-08-26 17:23:00,0.67935,0.67975,0.67925,0.67975,139200000.0
2009-08-26 17:24:00,0.67975,0.68005,0.6797,0.68,154500000.0
2009-08-26 17:25:00,0.68,0.6802,0.68,0.68015,104300000.0
2009-08-26 17:26:00,0.68015,0.6803,0.6801,0.6803,43000000.0
2009-08-26 17:27:00,0.68025,0.6803,0.68005,0.68015,83700000.0
2009-08-26 17:28:00,0.6802,0.6803,0.68015,0.6802,46800000.0
2009-08-26 17:29:00,0.6802,0.6802,0.67985,0.6799,115800000.0
2009-08-26 17:30:00,0.6799,0.6801,0.67985,0.67985,159800000.0
2009-08-26 17:31:00,0.67985,0.6799,0.67965,0.6797,201900000.0
2009-08-26 17:32:00,0.6797,0.68,0.67965,0.67975,359900000.0
2009-08-26 17:33:00,0.67975,0.68015,0.6797,0.6799,174300000.0
2009-08-26 17:34:00,0.67995,0.6801,0.6797,0.68005,147600000.0
2009-08-26 17:35:00,0.68,0.68,0.67955,0.6797,157700000.0
2009-08-26 17:36:00,0.67975,0.67985,0.67955,0.67965,135100000.0
2009-08-26 17:37:00,0.6797,0.6798,0.67955,0.6797,68600000.0
2009-08-26 17:38:00,0.67965,0.6797,0.6792,0.6793,143100000.0
2009-08-26 17:39:00,0.6793,0.6796,0.6792,0.6792,293400000.0
2009-08-26 17:40:00,0.6792,0.6796,0.6792,0.6793,167900000.0
2009-08-26 17:41:00,0.67935,0.67985,0.67935,0.67985,142000000.0
2009-08-26 17:42:00,0.67985,0.67985,0.67945,0.6796,124800000.0
2009-08-26 17:43:00,0.6796,0.67965,0.67945,0.6795,57000000.0
2009-08-26 17:44:00,0.67955,0.6798,0.6795,0.6797,95800000.0
2009-08-26 17:45:00,0.6797,0.67985,0.67935,0.67965,194700000.0
2009-08-26 17:46:00,0.67965,0.67965,0.6793,0.67935,125500000.0
2009-08-26 17:47:00,0.67935,0.67945,0.67935,0.67945,40000000.0
2009-08-26 17:48:00,0.67945,0.6795,0.67935,0.6795,74900000.0
2009-08-26 17:49:00,0.67955,0.6798,0.6795,0.6796,173200000.0
2009-08-26 17:50:00,0.67965,0.67985,0.6795,0.67985,174600000.0
2009-08-26 17:51:00,0.67985,0.67995,0.67975,0.67995,99700000.0
2009-08-26 17:52:00,0.67995,0.67995,0.6799,0.67995,44100000.0
2009-08-26 17:53:00,0.67995,0.68,0.67985,0.68,91100000.0
2009-08-26 17:54:00,0.67995,0.67995,0.6799,0.6799,26400000.0
2009-08-26 17:55:00,0.6799,0.68,0.6798,0.6799,115900000.0
2009-08-26 17:56:00,0.6799,0.6799,0.67975,0.67975,110400000.0
2009-08-26 17:57:00,0.67975,0.6798,0.6797,0.6797,44100000.0
2009-08-26 17:58:00,0.6797,0.6797,0.67965,0.6797,101800000.0
2009-08-26 17:59:00,0.6797,0.6798,0.67965,0.6797,96300000.0
2009-08-26 18:00:00,0.6797,0.6797,0.6793,0.6793,239800000.0
2009-08-26 18:01:00,0.6793,0.6796,0.6793,0.6795,240500000.0
2009-08-26 18:02:00,0.6795,0.67965,0.6794,0.67955,135700000.0
2009-08-26 18:03:00,0.67955,0.67965,0.67945,0.67955,113800000.0
2009-08-26 18:04:00,0.6795,0.6795,0.67945,0.67945,88000000.0
2009-08-26 18:05:00,0.67945,0.67945,0.67935,0.67945,176800000.0
2009-08-26 18:06:00,0.67945,0.67955,0.67935,0.67945,163600000.0
2009-08-26 18:07:00,0.67945,0.67955,0.67925,0.67925,125800000.0
2009-08-26 18:08:00,0.6793,0.6793,0.67915,0.67915,218300000.0
2009-08-26 18:09:00,0.6792,0.6795,0.67905,0.6793,169600000.0
2009-08-26 18:10:00,0.6793,0.6793,0.67925,0.6793,147800000.0
2009-08-26 18:11:00,0.6793,0.6793,0.6793,0.6793,59600000.0
2009-08-26 18:12:00,0.6793,0.6793,0.67915,0.6792,65500000.0
2009-08-26 18:13:00,0.6792,0.6794,0.67915,0.6794,217100000.0
2009-08-26 18:14:00,0.6794,0.6794,0.6793,0.6793,142700000.0
2009-08-26 18:15:00,0.6793,0.6798,0.6793,0.67965,173900000.0
2009-08-26 18:16:00,0.67965,0.67985,0.67965,0.67975,224700000.0
2009-08-26 18:17:00,0.67975,0.67975,0.67955,0.67965,142600000.0
2009-08-26 18:18:00,0.67965,0.67965,0.6796,0.6796,96100000.0
2009-08-26 18:19:00,0.6796,0.68005,0.6796,0.6799,170200000.0
2009-08-26 18:20:00,0.68,0.68,0.6799,0.67995,32800000.0
2009-08-26 18:21:00,0.68,0.6801,0.68,0.68005,27000000.0
2009-08-26 18:22:00,0.68005,0.68025,0.68005,0.6802,81700000.0
2009-08-26 18:23:00,0.6802,0.6802,0.68015,0.6802,9600000.0
2009-08-26 18:24:00,0.6802,0.6803,0.6801,0.6801,15400000.0
2009-08-26 18:25:00,0.6801,0.6801,0.6801,0.6801,9600000.0
2009-08-26 18:26:00,0.6801,0.68015,0.6801,0.68015,19600000.0
2009-08-26 18:27:00,0.6801,0.6802,0.68005,0.6802,43600000.0
2009-08-26 18:28:00,0.68015,0.68015,0.6801,0.6801,187400000.0
2009-08-26 18:29:00,0.6801,0.68055,0.6801,0.6805,181700000.0
2009-08-26 18:30:00,0.6805,0.6805,0.68015,0.6802,66900000.0
2009-08-26 18:31:00,0.6802,0.6802,0.67965,0.67965,126000000.0
2009-08-26 18:32:00,0.67965,0.67985,0.67965,0.6797,171300000.0
2009-08-26 18:33:00,0.6797,0.6797,0.67965,0.67965,79500000.0
2009-08-26 18:34:00,0.67975,0.67975,0.6797,0.6797,16000000.0
2009-08-26 18:35:00,0.6798,0.6801,0.6798,0.6801,94500000.0
2009-08-26 18:36:00,0.68025,0.6803,0.68005,0.6802,117500000.0
2009-08-26 18:37:00,0.6802,0.6802,0.68,0.6801,175700000.0
2009-08-26 18:38:00,0.6801,0.68045,0.68005,0.68045,213300000.0
2009-08-26 18:39:00,0.68045,0.68045,0.6803,0.6803,256100000.0
2009-08-26 18:40:00,0.6803,0.68045,0.6803,0.68045,241100000.0
2009-08-26 18:41:00,0.6804,0.6804,0.68015,0.68015,79200000.0
2009-08-26 18:42:00,0.68015,0.6803,0.6801,0.6803,138600000.0
2009-08-26 18:43:00,0.6803,0.6804,0.68025,0.6803,84700000.0
2009-08-26 18:44:00,0.6803,0.6805,0.6803,0.68045,241200000.0
2009-08-26 18:45:00,0.68045,0.68045,0.6804,0.6804,70400000.0
2009-08-26 18:46:00,0.6804,0.6805,0.6804,0.6804,31800000.0
2009-08-26 18:47:00,0.6804,0.6805,0.6804,0.6805,129300000.0
2009-08-26 18:48:00,0.6805,0.6805,0.68035,0.6805,140800000.0
2009-08-26 18:49:00,0.68055,0.6807,0.68045,0.68065,195900000.0
2009-08-26 18:50:00,0.6806,0.6806,0.6804,0.6805,77600000.0
2009-08-26 18:51:00,0.68045,0.6808,0.68045,0.68065,86600000.0
2009-08-26 18:52:00,0.68065,0.68075,0.68045,0.68055,252100000.0
2009-08-26 18:53:00,0.68055,0.68075,0.68055,0.68065,161600000.0
2009-08-26 18:54:00,0.68065,0.68065,0.6805,0.6806,215900000.0
2009-08-26 18:55:00,0.68075,0.6809,0.6807,0.6807,75000000.0
2009-08-26 18:56:00,0.68065,0.68075,0.68065,0.68075,143800000.0
2009-08-26 18:57:00,0.68075,0.6808,0.68065,0.6807,101600000.0
2009-08-26 18:58:00,0.6807,0.6811,0.6807,0.6809,170700000.0
2009-08-26 18:59:00,0.6809,0.6813,0.68085,0.68115,179600000.0
2009-08-26 19:00:00,0.68115,0.6813,0.68075,0.68075,191100000.0
2009-08-26 19:01:00,0.68085,0.68105,0.68085,0.68095,156600000.0
2009-08-26 19:02:00,0.68095,0.681,0.68085,0.68085,44200000.0
2009-08-26 19:03:00,0.6809,0.6809,0.68085,0.68085,156400000.0
2009-08-26 19:04:00,0.6809,0.6809,0.68065,0.68065,150500000.0
2009-08-26 19:05:00,0.68065,0.68065,0.68005,0.68005,268200000.0
2009-08-26 19:06:00,0.68005,0.6802,0.67985,0.68005,262900000.0
2009-08-26 19:07:00,0.68005,0.68025,0.6799,0.6799,178900000.0
2009-08-26 19:08:00,0.6799,0.6799,0.67985,0.6799,70200000.0
2009-08-26 19:09:00,0.6799,0.6803,0.67985,0.68005,158100000.0
2009-08-26 19:10:00,0.68005,0.6802,0.68005,0.6802,74200000.0
2009-08-26 19:11:00,0.6802,0.6802,0.68,0.6802,108000000.0
2009-08-26 19:12:00,0.6802,0.6803,0.68,0.68,253000000.0
2009-08-26 19:13:00,0.68,0.6801,0.68,0.6801,105800000.0
2009-08-26 19:14:00,0.6801,0.6801,0.68,0.68005,108000000.0
2009-08-26 19:15:00,0.6801,0.68015,0.6801,0.6801,73000000.0
2009-08-26 19:16:00,0.6801,0.6801,0.67985,0.67985,86800000.0
2009-08-26 19:17:00,0.67985,0.6799,0.6797,0.67975,75700000.0
2009-08-26 19:18:00,0.67965,0.67965,0.6795,0.6796,152700000.0
2009-08-26 19:19:00,0.6796,0.67965,0.67955,0.67965,53000000.0
2009-08-26 19:20:00,0.6796,0.6796,0.6796,0.6796,65600000.0
2009-08-26 19:21:00,0.6797,0.6797,0.67955,0.67955,124800000.0
2009-08-26 19:22:00,0.67955,0.67955,0.6795,0.6795,72800000.0
2009-08-26 19:23:00,0.6795,0.67955,0.6795,0.67955,32000000.0
2009-08-26 19:24:00,0.67922,0.67944,0.67912,0.67944,13400000.0
2009-08-26 19:25:00,0.67955,0.67955,0.6795,0.67955,43000000.0
2009-08-26 19:26:00,0.67955,0.67955,0.6794,0.6794,60900001.0
2009-08-26 19:27:00,0.67945,0.67955,0.6794,0.6794,49000000.0
2009-08-26 19:28:00,0.6794,0.67975,0.6794,0.67975,238400000.0
2009-08-26 19:29:00,0.67975,0.6798,0.67975,0.6798,31000000.0
2009-08-26 19:30:00,0.6798,0.68,0.6798,0.68,32000000.0
2009-08-26 19:31:00,0.68,0.68,0.67985,0.67985,29600000.0
2009-08-26 19:32:00,0.67985,0.67985,0.67985,0.67985,17600000.0
2009-08-26 19:33:00,0.67985,0.6799,0.67975,0.6799,81100000.0
2009-08-26 19:34:00,0.67995,0.68,0.67995,0.67995,14800000.0
2009-08-26 19:35:00,0.67995,0.68,0.67995,0.67995,93400000.0
2009-08-26 19:36:00,0.67995,0.67995,0.67995,0.67995,77600000.0
2009-08-26 19:37:00,0.67995,0.67995,0.67975,0.6798,115800000.0
2009-08-26 19:38:00,0.67985,0.67985,0.6798,0.67985,40900000.0
2009-08-26 19:39:00,0.67995,0.68015,0.67995,0.68005,121800000.0
2009-08-26 19:40:00,0.68005,0.68005,0.6799,0.6799,59200000.0
2009-08-26 19:41:00,0.6799,0.68015,0.6799,0.6801,36000000.0
2009-08-26 19:42:00,0.6801,0.6801,0.67995,0.68005,33600000.0
2009-08-26 19:43:00,0.68005,0.68005,0.67995,0.67995,83400000.0
2009-08-26 19:44:00,0.67995,0.68005,0.67995,0.67995,112000000.0
2009-08-26 19:45:00,0.67995,0.68005,0.67995,0.68005,102400000.0
2009-08-26 19:46:00,0.68005,0.68005,0.67995,0.67995,133900000.0
2009-08-26 19:47:00,0.67995,0.68005,0.67995,0.67995,89000000.0
2009-08-26 19:48:00,0.67995,0.68025,0.67995,0.68015,121200000.0
2009-08-26 19:49:00,0.6801,0.68025,0.68005,0.68005,48800000.0
2009-08-26 19:50:00,0.68005,0.6803,0.68005,0.68025,117300000.0
2009-08-26 19:51:00,0.68025,0.68025,0.68015,0.68015,33600000.0
2009-08-26 19:52:00,0.68015,0.68035,0.68015,0.68035,44800000.0
2009-08-26 19:53:00,0.68035,0.68035,0.68015,0.68025,28000000.0
2009-08-26 19:54:00,0.68025,0.68025,0.68015,0.68015,29600000.0
2009-08-26 19:55:00,0.68015,0.68045,0.68015,0.68045,124100000.0
2009-08-26 19:56:00,0.6804,0.6809,0.6804,0.6809,141400000.0
2009-08-26 19:57:00,0.6809,0.6811,0.6808,0.6809,114600000.0
2009-08-26 19:58:00,0.6809,0.681,0.6809,0.681,30600000.0
2009-08-26 19:59:00,0.681,0.6813,0.681,0.68115,60900000.0
2009-08-26 20:00:00,0.68115,0.6812,0.6811,0.6812,40500000.0
2009-08-26 20:01:00,0.6812,0.6812,0.6811,0.6812,55100000.0
2009-08-26 20:02:00,0.6812,0.68135,0.68105,0.68135,59700000.0
2009-08-26 20:03:00,0.68135,0.68135,0.68105,0.68105,191600000.0
2009-08-26 20:04:00,0.68105,0.68125,0.68095,0.68095,280600000.0
2009-08-26 20:05:00,0.68095,0.681,0.6809,0.68095,90600000.0
2009-08-26 20:06:00,0.68095,0.6811,0.6809,0.681,60800000.0
2009-08-26 20:07:00,0.6811,0.6812,0.681,0.68115,71500000.0
2009-08-26 20:08:00,0.68115,0.6813,0.68115,0.6812,34400000.0
2009-08-26 20:09:00,0.6812,0.68125,0.6812,0.6812,58600000.0
2009-08-26 20:10:00,0.6812,0.6812,0.68085,0.6809,113100000.0
2009-08-26 20:11:00,0.6809,0.68095,0.6809,0.68095,12100000.0
2009-08-26 20:12:00,0.681,0.68135,0.681,0.68135,42800000.0
2009-08-26 20:13:00,0.68135,0.68135,0.68125,0.6813,16000000.0
2009-08-26 20:14:00,0.6813,0.6813,0.6812,0.6812,24000000.0
2009-08-26 20:15:00,0.6812,0.6812,0.6812,0.6812,7200000.0
2009-08-26 20:16:00,0.68135,0.68135,0.68135,0.68135,1600000.0
2009-08-26 20:17:00,0.6812,0.6812,0.6812,0.6812,28800000.0
2009-08-26 20:18:00,0.6807,0.68087,0.68065,0.68065,26200000.0
2009-08-26 20:19:00,0.68079,0.68093,0.68064,0.68074,85400000.0
2009-08-26 20:20:00,0.68086,0.68142,0.68086,0.68091,158900000.0
2009-08-26 20:21:00,0.6811,0.6811,0.6811,0.6811,11200000.0
2009-08-26 20:22:00,0.6811,0.68155,0.6811,0.68145,149300000.0
2009-08-26 20:23:00,0.68145,0.68145,0.68125,0.68125,96400000.0
2009-08-26 20:24:00,0.6812,0.6812,0.6807,0.6809,138400000.0
2009-08-26 20:25:00,0.6808,0.68105,0.68075,0.68095,119100000.0
2009-08-26 20:26:00,0.681,0.6811,0.681,0.68105,34500000.0
2009-08-26 20:27:00,0.68105,0.68105,0.68085,0.6809,59400000.0
2009-08-26 20:28:00,0.6809,0.6811,0.6808,0.6808,166800000.0
2009-08-26 20:29:00,0.68075,0.68095,0.6806,0.68095,268800000.0
2009-08-26 20:30:00,0.68095,0.681,0.68075,0.6809,200400000.0
2009-08-26 20:31:00,0.6809,0.6809,0.6808,0.6809,108200000.0
2009-08-26 20:32:00,0.6809,0.68095,0.68075,0.68075,145200000.0
2009-08-26 20:33:00,0.68075,0.6808,0.68055,0.6806,179500000.0
2009-08-26 20:34:00,0.68055,0.68065,0.68035,0.68055,103300000.0
2009-08-26 20:35:00,0.68055,0.6807,0.68055,0.6807,128800000.0
2009-08-26 20:36:00,0.6807,0.68085,0.6807,0.68085,40000000.0
2009-08-26 20:37:00,0.68085,0.68085,0.6808,0.6808,52500000.0
2009-08-26 20:38:00,0.68085,0.6809,0.68085,0.6809,20000000.0
2009-08-26 20:39:00,0.6809,0.6811,0.6809,0.68105,154600000.0
2009-08-26 20:40:00,0.68105,0.6812,0.68105,0.68115,143600000.0
2009-08-26 20:41:00,0.68115,0.6813,0.68115,0.68115,51600000.0
2009-08-26 20:42:00,0.6813,0.6814,0.68105,0.68115,92300000.0
2009-08-26 20:43:00,0.68105,0.68115,0.68105,0.68115,88500000.0
2009-08-26 20:44:00,0.68115,0.6813,0.68115,0.68125,49900000.0
2009-08-26 20:45:00,0.68125,0.6815,0.68125,0.6814,119200000.0
2009-08-26 20:46:00,0.6815,0.68165,0.68135,0.6816,98500000.0
2009-08-26 20:47:00,0.6816,0.68185,0.6816,0.6818,17800000.0
2009-08-26 20:48:00,0.6818,0.6818,0.6818,0.6818,13000000.0
2009-08-26 20:49:00,0.6818,0.6818,0.6817,0.6818,37500000.0
2009-08-26 20:50:00,0.6818,0.6818,0.6817,0.68175,54200000.0
2009-08-26 20:51:00,0.6817,0.6817,0.6817,0.6817,71100000.0
2009-08-26 20:52:00,0.6817,0.6817,0.68155,0.68155,201100000.0
2009-08-26 20:53:00,0.6816,0.6816,0.6814,0.68145,47900000.0
2009-08-26 20:54:00,0.6814,0.68155,0.68135,0.6815,66600000.0
2009-08-26 20:55:00,0.6815,0.6815,0.6814,0.6815,24600000.0
2009-08-26 20:56:00,0.6815,0.6815,0.68115,0.6812,100800000.0
2009-08-26 20:57:00,0.68125,0.68135,0.681,0.68105,258100000.0
2009-08-26 20:58:00,0.68105,0.68105,0.6809,0.6809,55100000.0
2009-08-26 20:59:00,0.6809,0.681,0.6809,0.6809,141000000.0
2009-08-26 21:00:00,0.6809,0.68095,0.68075,0.68075,197400000.0
2009-08-26 21:01:00,0.68075,0.6809,0.68075,0.68075,59200000.0
2009-08-26 21:02:00,0.68075,0.6808,0.68075,0.6808,15300000.0
2009-08-26 21:03:00,0.6808,0.681,0.6808,0.681,18200000.0
2009-08-26 21:04:00,0.6809,0.681,0.6809,0.681,134200000.0
2009-08-26 21:05:00,0.6809,0.681,0.6808,0.68085,87500000.0
2009-08-26 21:06:00,0.681,0.68105,0.68085,0.68095,179700000.0
2009-08-26 21:07:00,0.68095,0.6812,0.68095,0.681,193100000.0
2009-08-26 21:08:00,0.681,0.6812,0.68095,0.6812,88300000.0
2009-08-26 21:09:00,0.6812,0.6812,0.68115,0.6812,37100000.0
2009-08-26 21:10:00,0.6812,0.6812,0.681,0.681,52300000.0
2009-08-26 21:11:00,0.68095,0.6812,0.68095,0.68095,127000000.0
2009-08-26 21:12:00,0.68095,0.681,0.68095,0.681,88800000.0
2009-08-26 21:13:00,0.6812,0.6812,0.68085,0.681,36600000.0
2009-08-26 21:14:00,0.681,0.6812,0.681,0.681,28000000.0
2009-08-26 21:15:00,0.681,0.681,0.681,0.681,6000000.0
2009-08-26 21:16:00,0.681,0.6812,0.68025,0.6807,121400000.0
2009-08-26 21:17:00,0.68075,0.6809,0.6807,0.6809,74700000.0
2009-08-26 21:18:00,0.6809,0.681,0.6809,0.681,35000000.0
2009-08-26 21:19:00,0.681,0.681,0.68085,0.681,50200000.0
2009-08-26 21:20:00,0.681,0.681,0.68095,0.681,36700000.0
2009-08-26 21:21:00,0.681,0.681,0.681,0.681,24900000.0
2009-08-26 21:22:00,0.681,0.681,0.68075,0.68075,29100000.0
2009-08-26 21:23:00,0.68075,0.6809,0.68075,0.68075,56900000.0
2009-08-26 21:24:00,0.68075,0.6809,0.68075,0.6809,14200000.0
2009-08-26 21:25:00,0.6809,0.6809,0.68075,0.68075,42400000.0
2009-08-26 21:26:00,0.68075,0.6808,0.6806,0.6808,55100000.0
2009-08-26 21:27:00,0.6809,0.6809,0.68065,0.68065,37500000.0
2009-08-26 21:28:00,0.68065,0.6811,0.68065,0.6808,106300000.0
2009-08-26 21:29:00,0.6808,0.6808,0.6807,0.68075,55200000.0
2009-08-26 21:30:00,0.68075,0.6808,0.68075,0.6808,13400000.0
2009-08-26 21:31:00,0.68075,0.68075,0.68065,0.68075,79600000.0
2009-08-26 21:32:00,0.68075,0.6808,0.68075,0.68075,28000000.0
2009-08-26 21:33:00,0.68075,0.681,0.68065,0.6808,107400000.0
2009-08-26 21:34:00,0.6808,0.68095,0.6808,0.68095,23200000.0
2009-08-26 21:35:00,0.68095,0.681,0.68075,0.68095,35800000.0
2009-08-26 21:36:00,0.68095,0.68095,0.6809,0.6809,8000000.0
2009-08-26 21:37:00,0.6808,0.6809,0.6808,0.6808,13000000.0
2009-08-26 21:38:00,0.6808,0.6809,0.6808,0.6809,13000000.0
2009-08-26 21:39:00,0.6809,0.681,0.68075,0.6808,39600000.0
2009-08-26 21:40:00,0.6808,0.6809,0.6808,0.6808,11000000.0
2009-08-26 21:41:00,0.6808,0.6809,0.6808,0.6808,18000000.0
2009-08-26 21:42:00,0.6808,0.6809,0.6808,0.68085,13500000.0
2009-08-26 21:43:00,0.68085,0.6809,0.68085,0.68085,13200000.0
2009-08-26 21:44:00,0.68085,0.6809,0.6808,0.6809,44300000.0
2009-08-26 21:45:00,0.6809,0.681,0.68075,0.6808,50600000.0
2009-08-26 21:46:00,0.6808,0.6808,0.6807,0.68075,9200000.0
2009-08-26 21:47:00,0.68075,0.68075,0.68075,0.68075,20800000.0
2009-08-26 21:48:00,0.68075,0.6808,0.6807,0.6808,33800000.0
2009-08-26 21:49:00,0.6808,0.6808,0.6807,0.6808,26900000.0
2009-08-26 21:50:00,0.6808,0.6808,0.6807,0.6808,32200000.0
2009-08-26 21:51:00,0.6808,0.6811,0.6808,0.68105,80900000.0
2009-08-26 21:52:00,0.68105,0.68105,0.681,0.68105,31800000.0
2009-08-26 21:53:00,0.68105,0.6811,0.681,0.68105,43000000.0
2009-08-26 21:54:00,0.68105,0.68115,0.6809,0.68095,63600000.0
2009-08-26 21:55:00,0.681,0.681,0.6809,0.6809,21000000.0
2009-08-26 21:56:00,0.6809,0.6809,0.6809,0.6809,4000000.0
2009-08-26 21:57:00,0.681,0.681,0.68075,0.68075,43000000.0
2009-08-26 21:58:00,0.68075,0.68085,0.68075,0.6808,58900000.0
2009-08-26 21:59:00,0.6808,0.6808,0.6807,0.6807,77100000.0
2009-08-26 22:00:00,0.6809,0.6809,0.68065,0.6807,83400000.0
2009-08-26 22:01:00,0.6807,0.6807,0.6807,0.6807,4000000.0
2009-08-26 22:02:00,0.68058,0.68058,0.68031,0.68034,26200000.0
2009-08-26 22:03:00,0.6807,0.68075,0.6807,0.68075,12000000.0
2009-08-26 22:04:00,0.68022,0.68059,0.68022,0.6805,15300000.0
2009-08-26 22:05:00,0.68075,0.68095,0.68075,0.68095,51200000.0
2009-08-26 22:06:00,0.6809,0.6809,0.68085,0.68085,15000000.0
2009-08-26 22:07:00,0.68085,0.68085,0.68075,0.68085,25000000.0
2009-08-26 22:08:00,0.6809,0.68095,0.6809,0.68095,17800000.0
2009-08-26 22:09:00,0.68095,0.68095,0.68095,0.68095,16000000.0
2009-08-26 22:10:00,0.68063,0.68114,0.68056,0.68087,46900000.0
2009-08-26 22:11:00,0.6811,0.6812,0.6811,0.6812,8800000.0
2009-08-26 22:12:00,0.68125,0.68125,0.68085,0.68105,29800000.0
2009-08-26 22:13:00,0.6811,0.6811,0.68105,0.68105,9000000.0
2009-08-26 22:14:00,0.68105,0.6811,0.68085,0.68085,32000000.0
2009-08-26 22:15:00,0.68085,0.6809,0.68085,0.6809,8000000.0
2009-08-26 22:16:00,0.6809,0.68095,0.68085,0.68095,34400000.0
2009-08-26 22:17:00,0.6811,0.6811,0.6809,0.6809,9200000.0
2009-08-26 22:18:00,0.68085,0.68085,0.68085,0.68085,4000000.0
2009-08-26 22:19:00,0.6809,0.6811,0.6809,0.6811,2600000.0
2009-08-26 22:20:00,0.6811,0.6811,0.681,0.681,4500000.0
2009-08-26 22:21:00,0.681,0.681,0.681,0.681,2400000.0
2009-08-26 22:22:00,0.68105,0.68115,0.68105,0.68115,7700000.0
2009-08-26 22:23:00,0.68115,0.68115,0.68115,0.68115,1000000.0
2009-08-26 22:24:00,0.68063,0.68089,0.68063,0.68079,33900000.0
2009-08-26 22:25:00,0.68087,0.68087,0.68071,0.68082,25600000.0
2009-08-26 22:26:00,0.6812,0.6813,0.6812,0.6813,2000000.0
2009-08-26 22:27:00,0.6812,0.6812,0.6812,0.6812,1000000.0
2009-08-26 22:28:00,0.68028,0.68078,0.68019,0.68059,22150000.0
2009-08-26 22:29:00,0.68069,0.68104,0.68063,0.68076,36500000.0
2009-08-26 22:30:00,0.6812,0.6812,0.6812,0.6812,2000000.0
2009-08-26 22:31:00,0.6814,0.6814,0.6814,0.6814,1000000.0
2009-08-26 22:32:00,0.6814,0.6814,0.6814,0.6814,1000000.0
2009-08-26 22:33:00,0.6814,0.6814,0.68105,0.6812,11200000.0
2009-08-26 22:34:00,0.68135,0.68135,0.68135,0.68135,8800000.0
2009-08-26 22:35:00,0.68098,0.68116,0.6809,0.68097,21400000.0
2009-08-26 22:36:00,0.68135,0.6814,0.68135,0.68135,14600000.0
2009-08-26 22:37:00,0.68135,0.68135,0.6813,0.68135,12000000.0
2009-08-26 22:38:00,0.68135,0.68135,0.6813,0.6813,15200000.0
2009-08-26 22:39:00,0.6813,0.6813,0.6813,0.6813,4000000.0
2009-08-26 22:40:00,0.6813,0.68135,0.68125,0.68125,27200000.0
2009-08-26 22:41:00,0.68125,0.6813,0.68125,0.6813,11200000.0
2009-08-26 22:42:00,0.68092,0.68106,0.68092,0.68098,12200000.0
2009-08-26 22:43:00,0.68111,0.68132,0.68111,0.68124,22600000.0
2009-08-26 22:44:00,0.68117,0.68124,0.68101,0.68105,14700000.0
2009-08-26 22:45:00,0.6813,0.6813,0.6813,0.6813,4000000.0
2009-08-26 22:46:00,0.6813,0.6813,0.6813,0.6813,8000000.0
2009-08-26 22:47:00,0.6813,0.6813,0.6813,0.6813,4000000.0
2009-08-26 22:48:00,0.68101,0.68102,0.68085,0.68085,58000000.0
2009-08-26 22:49:00,0.68082,0.68109,0.68082,0.68105,56800000.0
2009-08-26 22:50:00,0.68127,0.68139,0.68097,0.68097,18800000.0
2009-08-26 22:51:00,0.6813,0.6813,0.6813,0.6813,4000000.0
2009-08-26 22:52:00,0.68093,0.68112,0.68082,0.68082,60600000.0
2009-08-26 22:53:00,0.68135,0.68135,0.68135,0.68135,32500000.0
2009-08-26 22:54:00,0.68145,0.6815,0.68125,0.68125,53500000.0
2009-08-26 22:55:00,0.6813,0.6813,0.6813,0.6813,8000000.0
2009-08-26 22:56:00,0.6813,0.6813,0.68125,0.68125,13000000.0
2009-08-26 22:57:00,0.68125,0.68135,0.68125,0.68135,47200000.0
2009-08-26 22:58:00,0.6812,0.6813,0.6812,0.6813,32800000.0
2009-08-26 22:59:00,0.6813,0.6814,0.6813,0.6814,7300000.0
2009-08-26 23:00:00,0.6814,0.6814,0.6814,0.6814,2000000.0
2009-08-26 23:01:00,0.681,0.68121,0.681,0.68121,9600000.0
2009-08-26 23:02:00,0.6814,0.6814,0.68125,0.68125,4000000.0
2009-08-26 23:03:00,0.68125,0.68125,0.681,0.6811,9400000.0
2009-08-26 23:04:00,0.68115,0.68115,0.68115,0.68115,1000000.0
2009-08-26 23:05:00,0.68115,0.6812,0.6811,0.68115,6400000.0
2009-08-26 23:06:00,0.68115,0.68115,0.681,0.68105,25900000.0
2009-08-26 23:07:00,0.68105,0.68105,0.681,0.68105,11300000.0
2009-08-26 23:08:00,0.68055,0.68085,0.6804,0.6804,25600000.0
2009-08-26 23:09:00,0.68055,0.68075,0.68055,0.68075,3000000.0
2009-08-26 23:10:00,0.68071,0.68123,0.68055,0.68081,28200000.0
2009-08-26 23:11:00,0.68092,0.68094,0.68059,0.68074,39700000.0
2009-08-26 23:12:00,0.68069,0.68091,0.68055,0.68085,64900000.0
2009-08-26 23:13:00,0.6809,0.6809,0.6808,0.68085,23200000.0
2009-08-26 23:14:00,0.6808,0.68091,0.6808,0.68084,30600000.0
2009-08-26 23:15:00,0.68085,0.68085,0.68071,0.68073,64800000.0
2009-08-26 23:16:00,0.68085,0.68085,0.68085,0.68085,5000000.0
2009-08-26 23:17:00,0.68045,0.68057,0.68043,0.68053,30100000.0
2009-08-26 23:18:00,0.68059,0.68066,0.6805,0.68055,41900000.0
2009-08-26 23:19:00,0.6805,0.68059,0.68043,0.68051,33200000.0
2009-08-26 23:20:00,0.68061,0.6811,0.68059,0.68064,94500000.0
2009-08-26 23:21:00,0.68057,0.68065,0.68054,0.6806,79800000.0
2009-08-26 23:22:00,0.68072,0.68075,0.68059,0.68063,28300000.0
2009-08-26 23:23:00,0.6809,0.68105,0.6809,0.68105,33700000.0
2009-08-26 23:24:00,0.681,0.681,0.681,0.681,16000000.0
2009-08-26 23:25:00,0.681,0.681,0.6809,0.6809,28800000.0
2009-08-26 23:26:00,0.6807,0.68073,0.68061,0.68073,24500000.0
2009-08-26 23:27:00,0.6809,0.68095,0.6809,0.68095,12800000.0
2009-08-26 23:28:00,0.68095,0.68095,0.68075,0.6808,54600000.0
2009-08-26 23:29:00,0.6808,0.6808,0.6808,0.6808,25900000.0
2009-08-26 23:30:00,0.6808,0.6808,0.6808,0.6808,9500000.0
2009-08-26 23:31:00,0.6808,0.68095,0.68075,0.6809,53500000.0
2009-08-26 23:32:00,0.68095,0.68095,0.6808,0.6808,32800000.0
2009-08-26 23:33:00,0.6809,0.681,0.6809,0.6809,10200000.0
2009-08-26 23:34:00,0.68085,0.68085,0.6808,0.6808,11200000.0
2009-08-26 23:35:00,0.6808,0.68085,0.6808,0.68085,16400000.0
2009-08-26 23:36:00,0.6809,0.6809,0.6808,0.6808,23200000.0
2009-08-26 23:37:00,0.6808,0.6808,0.6808,0.6808,12000000.0
2009-08-26 23:38:00,0.6808,0.6808,0.68075,0.68075,9000000.0
2009-08-26 23:39:00,0.68075,0.68075,0.68075,0.68075,4200000.0
2009-08-26 23:40:00,0.68065,0.68075,0.68065,0.68075,31800000.0
2009-08-26 23:41:00,0.68075,0.68075,0.68075,0.68075,11000000.0
2009-08-26 23:42:00,0.68075,0.68075,0.68055,0.68055,68200000.0
2009-08-26 23:43:00,0.6804,0.68065,0.6804,0.6806,23400000.0
2009-08-26 23:44:00,0.68014,0.68027,0.68003,0.6802,16200000.0
2009-08-26 23:45:00,0.68035,0.68055,0.68035,0.68055,14400000.0
2009-08-26 23:46:00,0.68029,0.68066,0.68019,0.68029,58900000.0
2009-08-26 23:47:00,0.68065,0.68085,0.68045,0.68075,76600000.0
2009-08-26 23:48:00,0.68085,0.68085,0.6807,0.6807,17600000.0
2009-08-26 23:49:00,0.6807,0.6807,0.6807,0.6807,4200000.0
2009-08-26 23:50:00,0.6807,0.6807,0.68065,0.68065,18000000.0
2009-08-26 23:51:00,0.68065,0.68065,0.68065,0.68065,4000000.0
2009-08-26 23:52:00,0.68045,0.68045,0.68036,0.68039,11600000.0
2009-08-26 23:53:00,0.68065,0.6807,0.68055,0.6807,29800000.0
2009-08-26 23:54:00,0.6807,0.6807,0.68065,0.68065,10000000.0
2009-08-26 23:55:00,0.68023,0.68053,0.68023,0.68046,8100000.0
2009-08-26 23:56:00,0.68028,0.68047,0.68028,0.68043,14700000.0
2009-08-26 23:57:00,0.68065,0.68085,0.68065,0.68075,13800000.0
2009-08-26 23:58:00,0.68085,0.68085,0.68075,0.68075,8600000.0
2009-08-26 23:59:00,0.6807,0.6807,0.6807,0.6807,12000000.0
2009-08-27 00:00:00,0.6807,0.6807,0.6806,0.6807,40100000.0
2009-08-27 00:01:00,0.6807,0.6807,0.6806,0.6806,22700000.0
2009-08-27 00:02:00,0.6806,0.6806,0.6806,0.6806,2400000.0
2009-08-27 00:03:00,0.6806,0.68065,0.6806,0.68065,7700000.0
2009-08-27 00:04:00,0.68065,0.6808,0.68065,0.68075,70100000.0
2009-08-27 00:05:00,0.68075,0.681,0.6807,0.681,16200000.0
2009-08-27 00:06:00,0.68095,0.68095,0.68055,0.6807,105100000.0
2009-08-27 00:07:00,0.6808,0.68105,0.6808,0.68095,10200000.0
2009-08-27 00:08:00,0.68095,0.6813,0.68095,0.6813,9000000.0
2009-08-27 00:09:00,0.6813,0.6813,0.6812,0.6812,9000000.0
2009-08-27 00:10:00,0.6812,0.6812,0.6812,0.6812,3000000.0
2009-08-27 00:11:00,0.6812,0.68155,0.6811,0.68155,10000000.0
2009-08-27 00:12:00,0.68135,0.68135,0.68135,0.68135,1000000.0
2009-08-27 00:13:00,0.6812,0.68126,0.68103,0.68115,38200000.0
2009-08-27 00:14:00,0.68125,0.68125,0.6812,0.68125,15400000.0
2009-08-27 00:15:00,0.68127,0.68133,0.68111,0.68125,19000000.0
2009-08-27 00:16:00,0.6812,0.6812,0.6812,0.6812,7600000.0
2009-08-27 00:17:00,0.6812,0.6812,0.6812,0.6812,15200000.0
2009-08-27 00:18:00,0.68093,0.68115,0.68083,0.68108,19000000.0
2009-08-27 00:19:00,0.6811,0.68115,0.68085,0.68092,34500000.0
2009-08-27 00:20:00,0.6813,0.6813,0.6813,0.6813,4000000.0
2009-08-27 00:21:00,0.68092,0.68116,0.68092,0.68108,28800000.0
2009-08-27 00:22:00,0.6813,0.6813,0.6813,0.6813,8000000.0
2009-08-27 00:23:00,0.6813,0.6813,0.6813,0.6813,4000000.0
2009-08-27 00:24:00,0.68122,0.68139,0.68107,0.68114,83200000.0
2009-08-27 00:25:00,0.68135,0.68145,0.6813,0.6813,43200000.0
2009-08-27 00:26:00,0.68099,0.68113,0.68081,0.68105,66500000.0
2009-08-27 00:27:00,0.6813,0.6813,0.6813,0.6813,8000000.0
2009-08-27 00:28:00,0.68125,0.6813,0.68125,0.6813,27000000.0
2009-08-27 00:29:00,0.68125,0.68135,0.68125,0.68135,20500000.0
2009-08-27 00:30:00,0.68125,0.68125,0.68125,0.68125,6400000.0
2009-08-27 00:31:00,0.6814,0.68155,0.6814,0.68155,14600000.0
2009-08-27 00:32:00,0.68155,0.68155,0.68155,0.68155,2000000.0
2009-08-27 00:33:00,0.6816,0.68165,0.68155,0.68155,15800000.0
2009-08-27 00:34:00,0.6815,0.6815,0.68125,0.6815,32900000.0
2009-08-27 00:35:00,0.6815,0.6815,0.6813,0.68145,45600000.0
2009-08-27 00:36:00,0.6814,0.68145,0.6814,0.68145,7500000.0
2009-08-27 00:37:00,0.68135,0.68135,0.68135,0.68135,59700000.0
2009-08-27 00:38:00,0.68135,0.6814,0.6812,0.6813,33500000.0
2009-08-27 00:39:00,0.68125,0.68125,0.68125,0.68125,1000000.0
2009-08-27 00:40:00,0.68125,0.68125,0.6812,0.6812,5800000.0
2009-08-27 00:41:00,0.6812,0.6812,0.68065,0.6809,38400000.0
2009-08-27 00:42:00,0.6809,0.68125,0.68075,0.68125,54200000.0
2009-08-27 00:43:00,0.6812,0.68125,0.6812,0.68125,3400000.0
2009-08-27 00:44:00,0.6812,0.6812,0.68105,0.6811,19800000.0
2009-08-27 00:45:00,0.68105,0.6812,0.68105,0.68105,39800000.0
2009-08-27 00:46:00,0.68105,0.6811,0.68105,0.6811,8300000.0
2009-08-27 00:47:00,0.681,0.68105,0.681,0.68105,13800000.0
2009-08-27 00:48:00,0.68125,0.68125,0.68125,0.68125,1000000.0
2009-08-27 00:49:00,0.6812,0.68125,0.68085,0.68125,51300000.0
2009-08-27 00:50:00,0.6812,0.6812,0.68105,0.68105,22000000.0
2009-08-27 00:51:00,0.68105,0.68105,0.68105,0.68105,6400000.0
2009-08-27 00:52:00,0.68105,0.6812,0.68105,0.6812,53900000.0
2009-08-27 00:53:00,0.6812,0.6812,0.68105,0.68105,92400000.0
2009-08-27 00:54:00,0.6811,0.68115,0.68105,0.68115,28300000.0
2009-08-27 00:55:00,0.6811,0.6811,0.68105,0.68105,14700000.0
2009-08-27 00:56:00,0.68105,0.6814,0.68105,0.68115,65600000.0
2009-08-27 00:57:00,0.68105,0.68145,0.68105,0.68115,67000000.0
2009-08-27 00:58:00,0.6811,0.68145,0.6811,0.68125,65000000.0
2009-08-27 00:59:00,0.68125,0.6815,0.68125,0.6814,48600000.0
2009-08-27 01:00:00,0.6814,0.6817,0.6811,0.68145,82800000.0
2009-08-27 01:01:00,0.68155,0.68155,0.68105,0.6811,82300000.0
2009-08-27 01:02:00,0.68105,0.6815,0.681,0.6814,292200000.0
2009-08-27 01:03:00,0.68135,0.68135,0.68125,0.68125,14000000.0
2009-08-27 01:04:00,0.68125,0.68125,0.68125,0.68125,7200000.0
2009-08-27 01:05:00,0.68125,0.68145,0.6812,0.68145,48700000.0
2009-08-27 01:06:00,0.68145,0.6816,0.68145,0.68145,42400000.0
2009-08-27 01:07:00,0.68165,0.68165,0.68135,0.68135,57500000.0
2009-08-27 01:08:00,0.68135,0.68135,0.68135,0.68135,4000000.0
2009-08-27 01:09:00,0.68105,0.68131,0.68102,0.68119,34100000.0
2009-08-27 01:10:00,0.68135,0.68135,0.6812,0.6812,26200000.0
2009-08-27 01:11:00,0.6814,0.68165,0.6811,0.68115,90100000.0
2009-08-27 01:12:00,0.68115,0.68175,0.68105,0.68155,78900000.0
2009-08-27 01:13:00,0.68165,0.68165,0.68115,0.68155,243500000.0
2009-08-27 01:14:00,0.68155,0.68165,0.68155,0.68165,42200000.0
2009-08-27 01:15:00,0.68165,0.68165,0.68135,0.68135,66400000.0
2009-08-27 01:16:00,0.6814,0.68155,0.68135,0.6814,96700000.0
2009-08-27 01:17:00,0.6814,0.6816,0.6814,0.68145,74900000.0
2009-08-27 01:18:00,0.68145,0.68145,0.68145,0.68145,1600000.0
2009-08-27 01:19:00,0.68122,0.68136,0.68122,0.68132,55600000.0
2009-08-27 01:20:00,0.68145,0.6815,0.68145,0.6815,12300000.0
2009-08-27 01:21:00,0.6815,0.68155,0.68125,0.6815,105000000.0
2009-08-27 01:22:00,0.68145,0.6815,0.68105,0.6811,127300000.0
2009-08-27 01:23:00,0.681,0.681,0.6809,0.68095,17000000.0
2009-08-27 01:24:00,0.681,0.681,0.6806,0.68085,50500000.0
2009-08-27 01:25:00,0.6808,0.6808,0.68055,0.68065,98600000.0
2009-08-27 01:26:00,0.68065,0.6808,0.68065,0.6808,33400000.0
2009-08-27 01:27:00,0.6808,0.68085,0.68075,0.68075,22400000.0
2009-08-27 01:28:00,0.68075,0.68085,0.6807,0.68085,84900000.0
2009-08-27 01:29:00,0.68085,0.68085,0.6807,0.6807,37400000.0
2009-08-27 01:30:00,0.6807,0.6807,0.68035,0.6804,154600000.0
2009-08-27 01:31:00,0.68035,0.6804,0.6803,0.68035,42000000.0
2009-08-27 01:32:00,0.68035,0.6805,0.68025,0.68025,93500000.0
2009-08-27 01:33:00,0.68025,0.6806,0.67975,0.6806,129700000.0
2009-08-27 01:34:00,0.6806,0.6808,0.68045,0.6808,72000000.0
2009-08-27 01:35:00,0.6808,0.681,0.6808,0.68095,23200000.0
2009-08-27 01:36:00,0.68095,0.68095,0.68055,0.6807,120400000.0
2009-08-27 01:37:00,0.68075,0.68085,0.6807,0.68085,115000000.0
2009-08-27 01:38:00,0.68085,0.68085,0.6805,0.68075,128300000.0
2009-08-27 01:39:00,0.68075,0.68085,0.68065,0.68085,15400000.0
2009-08-27 01:40:00,0.68085,0.68085,0.68085,0.68085,4000000.0
2009-08-27 01:41:00,0.68085,0.6811,0.68065,0.6808,54600000.0
2009-08-27 01:42:00,0.68075,0.6808,0.6807,0.6808,19400000.0
2009-08-27 01:43:00,0.6808,0.6808,0.6808,0.6808,5600000.0
2009-08-27 01:44:00,0.6808,0.6808,0.68055,0.68075,31100000.0
2009-08-27 01:45:00,0.68075,0.6809,0.68075,0.6809,24500000.0
2009-08-27 01:46:00,0.68075,0.68075,0.6806,0.6806,46600000.0
2009-08-27 01:47:00,0.68055,0.68055,0.68035,0.68055,55400000.0
2009-08-27 01:48:00,0.6805,0.6805,0.6804,0.68045,46900000.0
2009-08-27 01:49:00,0.6805,0.68055,0.6803,0.68045,53700000.0
2009-08-27 01:50:00,0.68045,0.6805,0.68035,0.68035,18800000.0
2009-08-27 01:51:00,0.68035,0.68035,0.67985,0.6802,64700000.0
2009-08-27 01:52:00,0.68005,0.6802,0.68005,0.6802,47200000.0
2009-08-27 01:53:00,0.6803,0.68035,0.6801,0.6803,68100000.0
2009-08-27 01:54:00,0.6803,0.6803,0.6803,0.6803,8400000.0
2009-08-27 01:55:00,0.68025,0.68025,0.68025,0.68025,9200000.0
2009-08-27 01:56:00,0.68025,0.68025,0.6802,0.6802,54700000.0
2009-08-27 01:57:00,0.6802,0.68035,0.6802,0.68035,32400000.0
2009-08-27 01:58:00,0.68035,0.68035,0.68015,0.68025,22600000.0
2009-08-27 01:59:00,0.68035,0.68055,0.68035,0.6805,12800000.0
2009-08-27 02:00:00,0.68055,0.6807,0.6805,0.6807,63800000.0
2009-08-27 02:01:00,0.68065,0.681,0.6806,0.6808,78600000.0
2009-08-27 02:02:00,0.6808,0.68085,0.6808,0.68085,3400000.0
2009-08-27 02:03:00,0.68085,0.6809,0.68085,0.6809,2000000.0
2009-08-27 02:04:00,0.68085,0.68095,0.68075,0.68095,13800000.0
2009-08-27 02:05:00,0.68085,0.68085,0.6804,0.6804,9600000.0
2009-08-27 02:06:00,0.6804,0.68075,0.68035,0.68055,75500000.0
2009-08-27 02:07:00,0.6806,0.68075,0.68055,0.6806,49800000.0
2009-08-27 02:08:00,0.6806,0.68075,0.6806,0.68075,9000000.0
2009-08-27 02:09:00,0.68075,0.68075,0.6806,0.68075,31400000.0
2009-08-27 02:10:00,0.68075,0.6808,0.6807,0.68075,16000000.0
2009-08-27 02:11:00,0.68075,0.68075,0.68075,0.68075,4000000.0
2009-08-27 02:12:00,0.68075,0.6808,0.68075,0.6808,12000000.0
2009-08-27 02:13:00,0.6808,0.6808,0.6808,0.6808,19000000.0
2009-08-27 02:14:00,0.6808,0.6808,0.6806,0.6807,31300000.0
2009-08-27 02:15:00,0.6806,0.68125,0.6804,0.68095,134200000.0
2009-08-27 02:16:00,0.68095,0.6813,0.68085,0.6813,58300000.0
2009-08-27 02:17:00,0.68125,0.68125,0.68115,0.68115,6100000.0
2009-08-27 02:18:00,0.68115,0.68115,0.68105,0.68105,13700000.0
2009-08-27 02:19:00,0.68105,0.68115,0.68105,0.6811,16300000.0
2009-08-27 02:20:00,0.6811,0.68115,0.68105,0.68105,7200000.0
2009-08-27 02:21:00,0.6811,0.6811,0.68105,0.68105,22400000.0
2009-08-27 02:22:00,0.68105,0.68105,0.6806,0.68075,55200000.0
2009-08-27 02:23:00,0.6808,0.6808,0.6806,0.6806,26700000.0
2009-08-27 02:24:00,0.6806,0.6806,0.6805,0.6805,44400000.0
2009-08-27 02:25:00,0.68055,0.6806,0.68045,0.68055,38200000.0
2009-08-27 02:26:00,0.68055,0.68055,0.6805,0.68055,46500000.0
2009-08-27 02:27:00,0.68045,0.68065,0.68045,0.68055,51200000.0
2009-08-27 02:28:00,0.6806,0.68065,0.6806,0.6806,17600000.0
2009-08-27 02:29:00,0.6806,0.68075,0.6806,0.68065,20500000.0
2009-08-27 02:30:00,0.6807,0.68075,0.6806,0.68065,16200000.0
2009-08-27 02:31:00,0.68065,0.68065,0.6806,0.6806,17200000.0
2009-08-27 02:32:00,0.6806,0.6806,0.6805,0.6805,38700000.0
2009-08-27 02:33:00,0.6805,0.6805,0.68035,0.68035,43200000.0
2009-08-27 02:34:00,0.68035,0.68035,0.6797,0.67975,108500000.0
2009-08-27 02:35:00,0.67975,0.6798,0.67945,0.6795,161900000.0
2009-08-27 02:36:00,0.6795,0.6796,0.67945,0.67955,50000000.0
2009-08-27 02:37:00,0.67955,0.6797,0.67945,0.67965,52400000.0
2009-08-27 02:38:00,0.67965,0.67965,0.6795,0.6795,49400000.0
2009-08-27 02:39:00,0.6795,0.6795,0.67905,0.6791,132200000.0
2009-08-27 02:40:00,0.6791,0.6792,0.679,0.6791,75900000.0
2009-08-27 02:41:00,0.6791,0.6794,0.67905,0.67925,54000000.0
2009-08-27 02:42:00,0.6792,0.67945,0.6792,0.6794,40400000.0
2009-08-27 02:43:00,0.67945,0.67945,0.67925,0.67925,22300000.0
2009-08-27 02:44:00,0.6793,0.6795,0.6792,0.67935,39100000.0
2009-08-27 02:45:00,0.6794,0.6797,0.6794,0.67955,35000000.0
2009-08-27 02:46:00,0.67955,0.67965,0.67935,0.67965,42400000.0
2009-08-27 02:47:00,0.6796,0.6796,0.6793,0.6793,82000000.0
2009-08-27 02:48:00,0.6793,0.6793,0.6793,0.6793,8000000.0
2009-08-27 02:49:00,0.67881,0.67897,0.67876,0.67877,27600000.0
2009-08-27 02:50:00,0.67915,0.67915,0.6791,0.6791,12700000.0
2009-08-27 02:51:00,0.6791,0.6792,0.6791,0.6792,13300000.0
2009-08-27 02:52:00,0.6792,0.6793,0.6792,0.6793,29500000.0
2009-08-27 02:53:00,0.6792,0.6793,0.679,0.67905,67800000.0
2009-08-27 02:54:00,0.679,0.67905,0.67895,0.67895,32600000.0
2009-08-27 02:55:00,0.67895,0.67905,0.6788,0.67895,70000000.0
2009-08-27 02:56:00,0.67905,0.67935,0.67895,0.6793,106700000.0
2009-08-27 02:57:00,0.6793,0.6793,0.6792,0.6792,16100000.0
2009-08-27 02:58:00,0.6792,0.6792,0.67915,0.67915,12000000.0
2009-08-27 02:59:00,0.6791,0.67915,0.6789,0.67915,31800000.0
2009-08-27 03:00:00,0.67915,0.67925,0.67905,0.67925,61900000.0
2009-08-27 03:01:00,0.67925,0.6793,0.67905,0.6791,88400000.0
2009-08-27 03:02:00,0.6791,0.6791,0.67865,0.67865,111000000.0
2009-08-27 03:03:00,0.6786,0.67885,0.67855,0.67885,56400000.0
2009-08-27 03:04:00,0.67885,0.67905,0.67865,0.67875,107600000.0
2009-08-27 03:05:00,0.67865,0.6791,0.67865,0.6791,51400000.0
2009-08-27 03:06:00,0.679,0.6791,0.6786,0.67895,69000000.0
2009-08-27 03:07:00,0.67895,0.67905,0.6789,0.679,24700000.0
2009-08-27 03:08:00,0.67895,0.67895,0.6785,0.6787,148000000.0
2009-08-27 03:09:00,0.6787,0.6788,0.67855,0.6788,87200000.0
2009-08-27 03:10:00,0.6788,0.67905,0.6788,0.67905,66100000.0
2009-08-27 03:11:00,0.679,0.6792,0.6786,0.6787,153100000.0
2009-08-27 03:12:00,0.6787,0.67875,0.6787,0.67875,26400000.0
2009-08-27 03:13:00,0.6788,0.6789,0.67875,0.6789,40100000.0
2009-08-27 03:14:00,0.6789,0.67945,0.6789,0.6793,94800000.0
2009-08-27 03:15:00,0.6794,0.6795,0.6789,0.67895,57700000.0
2009-08-27 03:16:00,0.67895,0.67905,0.67895,0.67905,33100000.0
2009-08-27 03:17:00,0.67905,0.67925,0.679,0.67925,25700000.0
2009-08-27 03:18:00,0.67925,0.67925,0.67925,0.67925,3000000.0
2009-08-27 03:19:00,0.6791,0.6791,0.67905,0.6791,10100000.0
2009-08-27 03:20:00,0.67905,0.67905,0.679,0.679,21300000.0
2009-08-27 03:21:00,0.679,0.6796,0.67895,0.6796,75200000.0
2009-08-27 03:22:00,0.6796,0.67975,0.67915,0.67925,98800000.0
2009-08-27 03:23:00,0.67925,0.67965,0.67925,0.67965,23900000.0
2009-08-27 03:24:00,0.67965,0.67965,0.679,0.6791,50200000.0
2009-08-27 03:25:00,0.67915,0.67935,0.6791,0.67935,14800000.0
2009-08-27 03:26:00,0.67935,0.6795,0.67935,0.6795,18200000.0
2009-08-27 03:27:00,0.67965,0.6797,0.6795,0.6795,13900000.0
2009-08-27 03:28:00,0.6797,0.68,0.6793,0.67965,34000000.0
2009-08-27 03:29:00,0.67965,0.67985,0.67955,0.67955,14800000.0
2009-08-27 03:30:00,0.67955,0.68025,0.67945,0.67955,103600000.0
2009-08-27 03:31:00,0.6795,0.6795,0.6793,0.6794,39300000.0
2009-08-27 03:32:00,0.67945,0.6799,0.67945,0.6797,103100000.0
2009-08-27 03:33:00,0.67975,0.67985,0.67965,0.6797,60700000.0
2009-08-27 03:34:00,0.6797,0.6801,0.67955,0.6799,65300000.0
2009-08-27 03:35:00,0.6799,0.68025,0.67955,0.67965,136700000.0
2009-08-27 03:36:00,0.67975,0.6799,0.67925,0.6794,63000000.0
2009-08-27 03:37:00,0.67935,0.67975,0.67935,0.6797,34700000.0
2009-08-27 03:38:00,0.6797,0.6797,0.6794,0.6797,29600000.0
2009-08-27 03:39:00,0.6797,0.6802,0.6796,0.6802,32300000.0
2009-08-27 03:40:00,0.68015,0.68015,0.6798,0.6798,26400000.0
2009-08-27 03:41:00,0.67985,0.68005,0.67935,0.6795,53300000.0
2009-08-27 03:42:00,0.67965,0.67985,0.67965,0.6798,28000000.0
2009-08-27 03:43:00,0.6798,0.6798,0.67975,0.6798,4400000.0
2009-08-27 03:44:00,0.6799,0.68005,0.6799,0.68005,17300000.0
2009-08-27 03:45:00,0.68005,0.68005,0.6799,0.6799,18900000.0
2009-08-27 03:46:00,0.6799,0.6801,0.6799,0.67995,13400000.0
2009-08-27 03:47:00,0.67995,0.68015,0.67995,0.68005,37400000.0
2009-08-27 03:48:00,0.68005,0.68015,0.68005,0.6801,22400000.0
2009-08-27 03:49:00,0.6801,0.6801,0.6799,0.67995,16000000.0
2009-08-27 03:50:00,0.67995,0.67995,0.6795,0.6795,39300000.0
2009-08-27 03:51:00,0.67955,0.6796,0.67935,0.6796,76100000.0
2009-08-27 03:52:00,0.6796,0.67965,0.6794,0.6795,28300000.0
2009-08-27 03:53:00,0.6795,0.6795,0.6791,0.6793,76700000.0
2009-08-27 03:54:00,0.67935,0.67935,0.6793,0.6793,17200000.0
2009-08-27 03:55:00,0.67925,0.6794,0.6789,0.6789,83400000.0
2009-08-27 03:56:00,0.6789,0.6791,0.6789,0.6791,66200000.0
2009-08-27 03:57:00,0.6791,0.6792,0.67905,0.67905,86600000.0
2009-08-27 03:58:00,0.6791,0.6792,0.67895,0.6792,65300000.0
2009-08-27 03:59:00,0.67915,0.67915,0.67895,0.67915,84600000.0
2009-08-27 04:00:00,0.67915,0.67935,0.67915,0.67925,53100000.0
2009-08-27 04:01:00,0.6792,0.67965,0.6792,0.67935,74800000.0
2009-08-27 04:02:00,0.67935,0.67945,0.6793,0.67945,34500000.0
2009-08-27 04:03:00,0.67935,0.67945,0.6793,0.67945,52700000.0
2009-08-27 04:04:00,0.67945,0.6795,0.6793,0.67945,55800000.0
2009-08-27 04:05:00,0.67945,0.6796,0.67945,0.6796,33200000.0
2009-08-27 04:06:00,0.67965,0.67965,0.67955,0.67965,51500000.0
2009-08-27 04:07:00,0.67965,0.67965,0.67925,0.6793,57600000.0
2009-08-27 04:08:00,0.6794,0.67955,0.67925,0.6794,117800000.0
2009-08-27 04:09:00,0.67945,0.67945,0.6794,0.6794,20900000.0
2009-08-27 04:10:00,0.67935,0.67945,0.6793,0.6794,86800000.0
2009-08-27 04:11:00,0.67935,0.6795,0.67925,0.6794,98900000.0
2009-08-27 04:12:00,0.6794,0.6794,0.67935,0.67935,5600000.0
2009-08-27 04:13:00,0.67935,0.67935,0.67925,0.6793,65700000.0
2009-08-27 04:14:00,0.6793,0.67945,0.67925,0.67945,33400000.0
2009-08-27 04:15:00,0.67945,0.6795,0.67935,0.67945,44800000.0
2009-08-27 04:16:00,0.6794,0.6795,0.6793,0.67935,69100000.0
2009-08-27 04:17:00,0.6794,0.6794,0.6793,0.6793,21000000.0
2009-08-27 04:18:00,0.67925,0.6793,0.67915,0.67925,28200000.0
2009-08-27 04:19:00,0.67915,0.6794,0.679,0.679,106300000.0
2009-08-27 04:20:00,0.67895,0.67895,0.67855,0.6787,116700000.0
2009-08-27 04:21:00,0.6787,0.67915,0.6787,0.67895,140100000.0
2009-08-27 04:22:00,0.67895,0.67895,0.6789,0.67895,7000000.0
2009-08-27 04:23:00,0.67895,0.67895,0.67895,0.67895,2700000.0
2009-08-27 04:24:00,0.67895,0.6795,0.67895,0.67935,76800000.0
2009-08-27 04:25:00,0.67935,0.67955,0.67925,0.67935,78000000.0
2009-08-27 04:26:00,0.67935,0.67935,0.6793,0.6793,8000000.0
2009-08-27 04:27:00,0.67925,0.6796,0.679,0.679,37700000.0
2009-08-27 04:28:00,0.67905,0.6794,0.679,0.67915,41500000.0
2009-08-27 04:29:00,0.67935,0.67945,0.67935,0.67935,18300000.0
2009-08-27 04:30:00,0.67935,0.6794,0.67935,0.6794,2000000.0
2009-08-27 04:31:00,0.67935,0.67935,0.67935,0.67935,4800000.0
2009-08-27 04:32:00,0.67935,0.67935,0.6793,0.6793,8400000.0
2009-08-27 04:33:00,0.6793,0.6793,0.6793,0.6793,19200000.0
2009-08-27 04:34:00,0.6793,0.67945,0.6793,0.67945,40800000.0
2009-08-27 04:35:00,0.67945,0.6796,0.67945,0.67955,53800000.0
2009-08-27 04:36:00,0.67955,0.67955,0.67955,0.67955,6600000.0
2009-08-27 04:37:00,0.67955,0.67965,0.67955,0.67955,33300000.0
2009-08-27 04:38:00,0.67955,0.67955,0.67955,0.67955,14700000.0
2009-08-27 04:39:00,0.67955,0.67955,0.6795,0.6795,24100000.0
2009-08-27 04:40:00,0.6795,0.67955,0.6795,0.67955,24500000.0
2009-08-27 04:41:00,0.67955,0.67955,0.67955,0.67955,6400000.0
2009-08-27 04:42:00,0.67955,0.67955,0.67955,0.67955,12800000.0
2009-08-27 04:43:00,0.67955,0.6796,0.67955,0.67955,12200000.0
2009-08-27 04:44:00,0.67955,0.67955,0.67955,0.67955,9600000.0
2009-08-27 04:45:00,0.6796,0.68015,0.6796,0.68,103200000.0
2009-08-27 04:46:00,0.68,0.68,0.67965,0.67965,19400000.0
2009-08-27 04:47:00,0.67965,0.67965,0.6796,0.67965,27700000.0
2009-08-27 04:48:00,0.67965,0.67965,0.6796,0.67965,28200000.0
2009-08-27 04:49:00,0.67965,0.67965,0.6796,0.6796,10000000.0
2009-08-27 04:50:00,0.6796,0.67965,0.6791,0.6791,27800000.0
2009-08-27 04:51:00,0.67905,0.6797,0.67895,0.6797,69600000.0
2009-08-27 04:52:00,0.6797,0.6797,0.6797,0.6797,3000000.0
2009-08-27 04:53:00,0.67965,0.6797,0.67965,0.6797,16000000.0
2009-08-27 04:54:00,0.6797,0.6797,0.6797,0.6797,1000000.0
2009-08-27 04:55:00,0.67965,0.67965,0.67965,0.67965,38400000.0
2009-08-27 04:56:00,0.67945,0.67956,0.67925,0.67933,28300000.0
2009-08-27 04:57:00,0.67965,0.67965,0.67965,0.67965,9600000.0
2009-08-27 04:58:00,0.67965,0.6797,0.6793,0.6793,23000000.0
2009-08-27 04:59:00,0.6793,0.6793,0.67915,0.67915,14200000.0
2009-08-27 05:00:00,0.67935,0.6796,0.67935,0.67955,20100000.0
2009-08-27 05:01:00,0.67955,0.67955,0.6793,0.6793,41500000.0
2009-08-27 05:02:00,0.6793,0.6794,0.6793,0.67935,42900000.0
2009-08-27 05:03:00,0.6793,0.67945,0.67925,0.67935,42900000.0
2009-08-27 05:04:00,0.67935,0.6794,0.6792,0.6793,44500000.0
2009-08-27 05:05:00,0.67925,0.6793,0.67925,0.6793,8000000.0
2009-08-27 05:06:00,0.67925,0.6793,0.67925,0.6793,5100000.0
2009-08-27 05:07:00,0.67935,0.67935,0.67935,0.67935,1000000.0
2009-08-27 05:08:00,0.6793,0.67945,0.6793,0.67945,21800000.0
2009-08-27 05:09:00,0.67945,0.67945,0.6794,0.6794,9000000.0
2009-08-27 05:10:00,0.6794,0.67945,0.6794,0.6794,13000000.0
2009-08-27 05:11:00,0.67935,0.67935,0.67925,0.6793,19600000.0
2009-08-27 05:12:00,0.6793,0.6793,0.6792,0.6793,38200000.0
2009-08-27 05:13:00,0.67925,0.67925,0.6786,0.679,93300000.0
2009-08-27 05:14:00,0.67895,0.67895,0.67895,0.67895,3200000.0
2009-08-27 05:15:00,0.67895,0.67895,0.67885,0.67895,48400000.0
2009-08-27 05:16:00,0.67885,0.67885,0.67885,0.67885,17700000.0
2009-08-27 05:17:00,0.67885,0.67885,0.6788,0.6788,6600000.0
2009-08-27 05:18:00,0.6788,0.679,0.6786,0.6788,89400000.0
2009-08-27 05:19:00,0.6788,0.6789,0.6788,0.6789,9800000.0
2009-08-27 05:20:00,0.67885,0.6791,0.67885,0.6791,91600000.0
2009-08-27 05:21:00,0.67915,0.6793,0.6791,0.6791,26600000.0
2009-08-27 05:22:00,0.67915,0.67925,0.67915,0.6792,17600000.0
2009-08-27 05:23:00,0.6792,0.67925,0.67915,0.67925,7400000.0
2009-08-27 05:24:00,0.67925,0.67925,0.67885,0.6791,42000000.0
2009-08-27 05:25:00,0.6791,0.67935,0.6791,0.67925,61200000.0
2009-08-27 05:26:00,0.67925,0.67925,0.67925,0.67925,4800000.0
2009-08-27 05:27:00,0.67925,0.67925,0.67925,0.67925,5000000.0
2009-08-27 05:28:00,0.67925,0.67925,0.67925,0.67925,4800000.0
2009-08-27 05:29:00,0.67925,0.6794,0.67925,0.6794,21700000.0
2009-08-27 05:30:00,0.67935,0.67935,0.6788,0.6789,45400000.0
2009-08-27 05:31:00,0.6789,0.679,0.67885,0.67895,41900000.0
2009-08-27 05:32:00,0.679,0.679,0.679,0.679,3000000.0
2009-08-27 05:33:00,0.67895,0.67905,0.67895,0.679,17500000.0
2009-08-27 05:34:00,0.679,0.679,0.67895,0.67895,20600000.0
2009-08-27 05:35:00,0.67895,0.679,0.67895,0.679,15400000.0
2009-08-27 05:36:00,0.67895,0.679,0.67895,0.67895,25800000.0
2009-08-27 05:37:00,0.67895,0.67905,0.6789,0.6789,56500000.0
2009-08-27 05:38:00,0.6789,0.6789,0.67845,0.67845,34400000.0
2009-08-27 05:39:00,0.67855,0.6786,0.6785,0.6786,61400000.0
2009-08-27 05:40:00,0.6786,0.6788,0.6786,0.6788,77700000.0
2009-08-27 05:41:00,0.67875,0.67875,0.67835,0.6785,127700000.0
2009-08-27 05:42:00,0.6785,0.6786,0.6785,0.6785,21900000.0
2009-08-27 05:43:00,0.6786,0.67865,0.67825,0.67835,106900000.0
2009-08-27 05:44:00,0.67835,0.67835,0.67815,0.6782,76800000.0
2009-08-27 05:45:00,0.6782,0.6784,0.6782,0.67825,59200000.0
2009-08-27 05:46:00,0.6784,0.67855,0.67835,0.67835,99800000.0
2009-08-27 05:47:00,0.67835,0.67835,0.6782,0.6783,55700000.0
2009-08-27 05:48:00,0.67835,0.6786,0.67835,0.6786,28700000.0
2009-08-27 05:49:00,0.6786,0.6786,0.6785,0.6785,7400000.0
2009-08-27 05:50:00,0.6785,0.6786,0.6785,0.6786,11400000.0
2009-08-27 05:51:00,0.6786,0.6786,0.6786,0.6786,1000000.0
2009-08-27 05:52:00,0.67865,0.67865,0.67865,0.67865,2000000.0
2009-08-27 05:53:00,0.6786,0.6786,0.6786,0.6786,3000000.0
2009-08-27 05:54:00,0.6786,0.67865,0.6786,0.67865,8400000.0
2009-08-27 05:55:00,0.6786,0.6786,0.6786,0.6786,4900000.0
2009-08-27 05:56:00,0.6786,0.6789,0.6786,0.6789,140400000.0
2009-08-27 05:57:00,0.6789,0.6789,0.6787,0.6787,132000000.0
2009-08-27 05:58:00,0.6787,0.6792,0.6787,0.6791,219400000.0
2009-08-27 05:59:00,0.67905,0.67905,0.67875,0.6788,134600000.0
2009-08-27 06:00:00,0.6788,0.6788,0.6786,0.67865,26500000.0
2009-08-27 06:01:00,0.67865,0.67875,0.67845,0.67865,80400000.0
2009-08-27 06:02:00,0.67865,0.67865,0.67855,0.67855,52500000.0
2009-08-27 06:03:00,0.67855,0.679,0.67855,0.6789,101100000.0
2009-08-27 06:04:00,0.67895,0.6796,0.67895,0.6796,36400000.0
2009-08-27 06:05:00,0.67965,0.67975,0.67965,0.6797,25200000.0
2009-08-27 06:06:00,0.6797,0.6797,0.67865,0.6789,145700000.0
2009-08-27 06:07:00,0.6789,0.67925,0.67855,0.67915,162800000.0
2009-08-27 06:08:00,0.6792,0.6793,0.6792,0.6792,56500000.0
2009-08-27 06:09:00,0.67925,0.67935,0.6788,0.679,79500000.0
2009-08-27 06:10:00,0.6789,0.6791,0.67885,0.6791,26500000.0
2009-08-27 06:11:00,0.679,0.679,0.679,0.679,6000000.0
2009-08-27 06:12:00,0.679,0.67915,0.67895,0.67895,26200000.0
2009-08-27 06:13:00,0.6789,0.6791,0.6789,0.6791,46800000.0
2009-08-27 06:14:00,0.67895,0.679,0.67895,0.67895,12600000.0
2009-08-27 06:15:00,0.67895,0.679,0.67895,0.67895,13900000.0
2009-08-27 06:16:00,0.67895,0.67895,0.6789,0.6789,11000000.0
2009-08-27 06:17:00,0.6789,0.6789,0.6789,0.6789,1000000.0
2009-08-27 06:18:00,0.6788,0.6789,0.67835,0.67885,64400000.0
2009-08-27 06:19:00,0.67875,0.67875,0.6787,0.6787,5200000.0
2009-08-27 06:20:00,0.67865,0.67885,0.6783,0.67885,60800000.0
2009-08-27 06:21:00,0.67875,0.67875,0.6785,0.6785,32600000.0
2009-08-27 06:22:00,0.6785,0.67885,0.6785,0.67885,47500000.0
2009-08-27 06:23:00,0.67885,0.679,0.67885,0.6789,24000000.0
2009-08-27 06:24:00,0.67885,0.67885,0.67885,0.67885,5600000.0
2009-08-27 06:25:00,0.67885,0.67885,0.67885,0.67885,5600000.0
2009-08-27 06:26:00,0.6789,0.679,0.6789,0.6789,11800000.0
2009-08-27 06:27:00,0.67885,0.67885,0.67885,0.67885,11200000.0
2009-08-27 06:28:00,0.67885,0.67895,0.67885,0.6789,14900000.0
2009-08-27 06:29:00,0.67885,0.67885,0.67885,0.67885,11200000.0
2009-08-27 06:30:00,0.67885,0.67885,0.67885,0.67885,20000000.0
2009-08-27 06:31:00,0.6789,0.679,0.6789,0.679,6800000.0
2009-08-27 06:32:00,0.6789,0.67915,0.6789,0.6789,33500000.0
2009-08-27 06:33:00,0.679,0.679,0.6787,0.67875,3600000.0
2009-08-27 06:34:00,0.67875,0.67915,0.67875,0.67915,33000000.0
2009-08-27 06:35:00,0.67915,0.67915,0.67895,0.67895,28300000.0
2009-08-27 06:36:00,0.67895,0.6794,0.67895,0.6794,54500000.0
2009-08-27 06:37:00,0.67945,0.67945,0.6792,0.6793,77000000.0
2009-08-27 06:38:00,0.6793,0.67945,0.6792,0.67925,67100000.0
2009-08-27 06:39:00,0.6793,0.6794,0.6793,0.67935,14800000.0
2009-08-27 06:40:00,0.67925,0.6793,0.67885,0.67915,64900000.0
2009-08-27 06:41:00,0.6791,0.67915,0.67895,0.6791,34900000.0
2009-08-27 06:42:00,0.679,0.67915,0.679,0.6791,49200000.0
2009-08-27 06:43:00,0.6791,0.6791,0.6785,0.67885,92700000.0
2009-08-27 06:44:00,0.67875,0.6789,0.6785,0.6789,62800000.0
2009-08-27 06:45:00,0.67885,0.679,0.6786,0.67885,59100000.0
2009-08-27 06:46:00,0.6789,0.67895,0.6789,0.67895,8000000.0
2009-08-27 06:47:00,0.67895,0.67895,0.67875,0.67875,10500000.0
2009-08-27 06:48:00,0.67875,0.67885,0.67862,0.67885,21700000.0
2009-08-27 06:49:00,0.67885,0.67895,0.67865,0.6788,56000000.0
2009-08-27 06:50:00,0.6788,0.6789,0.67865,0.6789,15600000.0
2009-08-27 06:51:00,0.6789,0.6789,0.67875,0.67875,9900000.0
2009-08-27 06:52:00,0.6788,0.6788,0.67875,0.67875,29100000.0
2009-08-27 06:53:00,0.67863,0.67868,0.67863,0.67868,16000000.0
2009-08-27 06:54:00,0.67875,0.67875,0.67875,0.67875,7300000.0
2009-08-27 06:55:00,0.67885,0.67895,0.67885,0.6789,21600000.0
2009-08-27 06:56:00,0.6789,0.6793,0.6789,0.6793,37400000.0
2009-08-27 06:57:00,0.6793,0.6793,0.6792,0.6792,5600000.0
2009-08-27 06:58:00,0.67891,0.67907,0.67866,0.67876,24200000.0
2009-08-27 06:59:00,0.6792,0.6792,0.6792,0.6792,3600000.0
2009-08-27 07:00:00,0.6792,0.6792,0.6792,0.6792,2000000.0
2009-08-27 07:01:00,0.6792,0.6792,0.67905,0.6792,8200000.0
2009-08-27 07:02:00,0.6791,0.67915,0.6791,0.6791,12200000.0
2009-08-27 07:03:00,0.6791,0.67925,0.6791,0.67925,12200000.0
2009-08-27 07:04:00,0.6793,0.6793,0.67865,0.67865,22600000.0
2009-08-27 07:05:00,0.67865,0.6787,0.67865,0.67865,41100000.0
2009-08-27 07:06:00,0.67875,0.6788,0.67875,0.6788,5900000.0
2009-08-27 07:07:00,0.67885,0.67905,0.6788,0.67895,58300000.0
2009-08-27 07:08:00,0.6789,0.67905,0.6789,0.67895,30700000.0
2009-08-27 07:09:00,0.67885,0.6789,0.67885,0.6789,7700000.0
2009-08-27 07:10:00,0.67895,0.67895,0.67895,0.67895,6500000.0
2009-08-27 07:11:00,0.67895,0.67895,0.67895,0.67895,3200000.0
2009-08-27 07:12:00,0.67895,0.67895,0.67895,0.67895,6800000.0
2009-08-27 07:13:00,0.67895,0.67895,0.6789,0.67895,13900000.0
2009-08-27 07:14:00,0.67895,0.67895,0.67895,0.67895,9700000.0
2009-08-27 07:15:00,0.67895,0.67895,0.6789,0.6789,9300000.0
2009-08-27 07:16:00,0.67885,0.6789,0.6786,0.67885,69000000.0
2009-08-27 07:17:00,0.67885,0.67885,0.6787,0.6787,2600000.0
2009-08-27 07:18:00,0.67885,0.67895,0.67885,0.67895,10600000.0
2009-08-27 07:19:00,0.6789,0.67905,0.6789,0.67905,18100000.0
2009-08-27 07:20:00,0.6791,0.67915,0.679,0.67915,21600000.0
2009-08-27 07:21:00,0.67915,0.6793,0.67895,0.679,76100000.0
2009-08-27 07:22:00,0.67905,0.67925,0.67905,0.6791,84800000.0
2009-08-27 07:23:00,0.6791,0.67925,0.6791,0.6792,36600000.0
2009-08-27 07:24:00,0.6792,0.6792,0.6788,0.6789,95200000.0
2009-08-27 07:25:00,0.67885,0.67895,0.67875,0.67885,56200000.0
2009-08-27 07:26:00,0.67875,0.67875,0.67855,0.67855,69000000.0
2009-08-27 07:27:00,0.67855,0.67855,0.67825,0.67835,50400000.0
2009-08-27 07:28:00,0.67835,0.67885,0.67835,0.6786,67700000.0
2009-08-27 07:29:00,0.67855,0.6786,0.67855,0.67855,26700000.0
2009-08-27 07:30:00,0.67855,0.67865,0.67855,0.6786,44000000.0
2009-08-27 07:31:00,0.6786,0.67865,0.6786,0.6786,23200000.0
2009-08-27 07:32:00,0.67855,0.6786,0.6785,0.6785,32100000.0
2009-08-27 07:33:00,0.67855,0.6787,0.67855,0.6787,44900000.0
2009-08-27 07:34:00,0.6787,0.6787,0.6782,0.6782,64400000.0
2009-08-27 07:35:00,0.67825,0.67835,0.6782,0.67825,72300000.0
2009-08-27 07:36:00,0.67825,0.6783,0.67805,0.67815,79600000.0
2009-08-27 07:37:00,0.67815,0.6783,0.6781,0.6783,82800000.0
2009-08-27 07:38:00,0.67835,0.67855,0.6783,0.67855,66800000.0
2009-08-27 07:39:00,0.67855,0.6787,0.67825,0.6784,95800000.0
2009-08-27 07:40:00,0.6784,0.6789,0.6784,0.67875,38000000.0
2009-08-27 07:41:00,0.6788,0.67885,0.6788,0.6788,29100000.0
2009-08-27 07:42:00,0.6788,0.6788,0.67875,0.67875,20400000.0
2009-08-27 07:43:00,0.67875,0.6788,0.67875,0.6788,28000000.0
2009-08-27 07:44:00,0.6788,0.6788,0.6784,0.6784,47900000.0
2009-08-27 07:45:00,0.6784,0.6784,0.67835,0.6784,18300000.0
2009-08-27 07:46:00,0.6784,0.6785,0.6784,0.6785,52600000.0
2009-08-27 07:47:00,0.6784,0.67855,0.67835,0.6785,73400000.0
2009-08-27 07:48:00,0.6785,0.67855,0.6783,0.6783,127000000.0
2009-08-27 07:49:00,0.6783,0.6783,0.67825,0.6783,99100000.0
2009-08-27 07:50:00,0.6783,0.67855,0.6783,0.67845,114400000.0
2009-08-27 07:51:00,0.67845,0.67855,0.6783,0.6784,73400000.0
2009-08-27 07:52:00,0.6784,0.6786,0.6784,0.6785,134900000.0
2009-08-27 07:53:00,0.67855,0.67905,0.67855,0.6789,120600000.0
2009-08-27 07:54:00,0.67895,0.67905,0.6788,0.6788,67100000.0
2009-08-27 07:55:00,0.67885,0.67885,0.67865,0.67885,79200000.0
2009-08-27 07:56:00,0.67885,0.679,0.67875,0.679,49900000.0
2009-08-27 07:57:00,0.679,0.679,0.679,0.679,4400000.0
2009-08-27 07:58:00,0.679,0.679,0.679,0.679,1000000.0
2009-08-27 07:59:00,0.6788,0.67885,0.6788,0.67885,91100000.0
2009-08-27 08:00:00,0.6789,0.6792,0.67885,0.67915,84600000.0
2009-08-27 08:01:00,0.67915,0.67935,0.679,0.67925,103200000.0
2009-08-27 08:02:00,0.67925,0.67925,0.67905,0.67905,236700000.0
2009-08-27 08:03:00,0.67895,0.67925,0.67895,0.67895,154200000.0
2009-08-27 08:04:00,0.679,0.679,0.67835,0.67835,145100000.0
2009-08-27 08:05:00,0.67835,0.6787,0.67815,0.6782,252500000.0
2009-08-27 08:06:00,0.6782,0.6782,0.67815,0.67815,70000000.0
2009-08-27 08:07:00,0.67815,0.67815,0.67745,0.6775,192200000.0
2009-08-27 08:08:00,0.6775,0.67765,0.6774,0.6775,150700000.0
2009-08-27 08:09:00,0.6776,0.67775,0.6776,0.67775,39400000.0
2009-08-27 08:10:00,0.6778,0.67785,0.6777,0.67785,36000000.0
2009-08-27 08:11:00,0.6778,0.6781,0.6778,0.6781,64300000.0
2009-08-27 08:12:00,0.6781,0.67815,0.67795,0.67795,72300000.0
2009-08-27 08:13:00,0.67795,0.678,0.6778,0.67785,164600000.0
2009-08-27 08:14:00,0.67785,0.6781,0.6777,0.67795,396300000.0
2009-08-27 08:15:00,0.67795,0.678,0.67765,0.67795,116100000.0
2009-08-27 08:16:00,0.67795,0.67835,0.67795,0.67825,130300000.0
2009-08-27 08:17:00,0.6783,0.67855,0.67825,0.67855,165900000.0
2009-08-27 08:18:00,0.6786,0.67885,0.67845,0.6786,218700000.0
2009-08-27 08:19:00,0.6786,0.6787,0.67845,0.67845,88000000.0
2009-08-27 08:20:00,0.67845,0.6785,0.67845,0.6785,16800000.0
2009-08-27 08:21:00,0.6785,0.6785,0.67825,0.67825,43400000.0
2009-08-27 08:22:00,0.6784,0.6784,0.6782,0.6782,20200000.0
2009-08-27 08:23:00,0.6782,0.6782,0.6781,0.6782,69000000.0
2009-08-27 08:24:00,0.6782,0.67825,0.6782,0.67825,34000000.0
2009-08-27 08:25:00,0.67825,0.6784,0.67815,0.6783,49400000.0
2009-08-27 08:26:00,0.6783,0.6784,0.67825,0.6784,95200000.0
2009-08-27 08:27:00,0.6784,0.6785,0.6783,0.6785,95200000.0
2009-08-27 08:28:00,0.67845,0.67865,0.6784,0.6786,58700000.0
2009-08-27 08:29:00,0.6786,0.67865,0.67855,0.6786,44000000.0
2009-08-27 08:30:00,0.67865,0.679,0.67865,0.6788,108500000.0
2009-08-27 08:31:00,0.6788,0.679,0.6788,0.67885,48900000.0
2009-08-27 08:32:00,0.67885,0.679,0.67865,0.6788,83200000.0
2009-08-27 08:33:00,0.6788,0.6788,0.6788,0.6788,7500000.0
2009-08-27 08:34:00,0.6788,0.67885,0.6788,0.67885,30300000.0
2009-08-27 08:35:00,0.67885,0.67885,0.67885,0.67885,30800000.0
2009-08-27 08:36:00,0.67885,0.67885,0.67865,0.67885,78700000.0
2009-08-27 08:37:00,0.67885,0.67885,0.6788,0.6788,6300000.0
2009-08-27 08:38:00,0.6788,0.6788,0.67865,0.67865,72900000.0
2009-08-27 08:39:00,0.67865,0.67865,0.6786,0.67865,54600000.0
2009-08-27 08:40:00,0.67865,0.6788,0.67855,0.67855,178500000.0
2009-08-27 08:41:00,0.6786,0.67885,0.67855,0.67885,93400000.0
2009-08-27 08:42:00,0.6788,0.67905,0.6788,0.67905,77800000.0
2009-08-27 08:43:00,0.67905,0.67925,0.679,0.679,51900000.0
2009-08-27 08:44:00,0.6789,0.6791,0.67885,0.67905,126400000.0
2009-08-27 08:45:00,0.67925,0.67925,0.67905,0.67915,45200000.0
2009-08-27 08:46:00,0.6792,0.6795,0.6792,0.6794,68800000.0
2009-08-27 08:47:00,0.67925,0.67925,0.67915,0.6792,19200000.0
2009-08-27 08:48:00,0.67915,0.67925,0.67915,0.67925,15600000.0
2009-08-27 08:49:00,0.67925,0.67925,0.67925,0.67925,5000000.0
2009-08-27 08:50:00,0.67925,0.6793,0.67925,0.67925,7000000.0
2009-08-27 08:51:00,0.6792,0.6792,0.67885,0.679,50200000.0
2009-08-27 08:52:00,0.679,0.679,0.67895,0.679,39900000.0
2009-08-27 08:53:00,0.679,0.6792,0.679,0.6792,69700000.0
2009-08-27 08:54:00,0.6792,0.67935,0.67915,0.6792,61500000.0
2009-08-27 08:55:00,0.67915,0.6792,0.67895,0.6791,43600000.0
2009-08-27 08:56:00,0.6791,0.6791,0.6789,0.6789,26000000.0
2009-08-27 08:57:00,0.6789,0.6789,0.6786,0.6787,35000000.0
2009-08-27 08:58:00,0.6785,0.6786,0.6784,0.6785,23800000.0
2009-08-27 08:59:00,0.6784,0.6788,0.67835,0.6788,24300000.0
2009-08-27 09:00:00,0.6788,0.6788,0.6787,0.67875,16700000.0
2009-08-27 09:01:00,0.67875,0.67875,0.6787,0.67875,16000000.0
2009-08-27 09:02:00,0.67875,0.67885,0.67865,0.6788,125500000.0
2009-08-27 09:03:00,0.67865,0.6788,0.6786,0.6787,66900000.0
2009-08-27 09:04:00,0.6788,0.6792,0.67865,0.6788,209100000.0
2009-08-27 09:05:00,0.6788,0.67915,0.67875,0.679,302700000.0
2009-08-27 09:06:00,0.679,0.6794,0.67885,0.6791,212300000.0
2009-08-27 09:07:00,0.6791,0.67925,0.6789,0.6789,135400000.0
2009-08-27 09:08:00,0.679,0.6793,0.67885,0.67915,160200000.0
2009-08-27 09:09:00,0.67915,0.6795,0.67915,0.6795,125300000.0
2009-08-27 09:10:00,0.6795,0.68015,0.6795,0.68015,242800000.0
2009-08-27 09:11:00,0.68015,0.68035,0.6801,0.68035,96400000.0
2009-08-27 09:12:00,0.68035,0.6805,0.6803,0.6805,76800000.0
2009-08-27 09:13:00,0.6805,0.6805,0.6805,0.6805,18000000.0
2009-08-27 09:14:00,0.6805,0.6805,0.68035,0.68035,83400000.0
2009-08-27 09:15:00,0.68035,0.6804,0.6803,0.6803,62200000.0
2009-08-27 09:16:00,0.68045,0.68065,0.68025,0.68065,300000000.0
2009-08-27 09:17:00,0.6806,0.681,0.68055,0.6808,76200000.0
2009-08-27 09:18:00,0.68075,0.68075,0.68025,0.6804,302300000.0
2009-08-27 09:19:00,0.68035,0.68055,0.68035,0.68035,159100000.0
2009-08-27 09:20:00,0.68035,0.6805,0.68035,0.68035,47300000.0
2009-08-27 09:21:00,0.68035,0.6804,0.68025,0.68025,103800000.0
2009-08-27 09:22:00,0.68025,0.68035,0.68005,0.68005,364700000.0
2009-08-27 09:23:00,0.68005,0.6803,0.68,0.6803,237000000.0
2009-08-27 09:24:00,0.6803,0.6804,0.68015,0.6802,223300000.0
2009-08-27 09:25:00,0.6802,0.68025,0.68015,0.6802,182300000.0
2009-08-27 09:26:00,0.6802,0.6802,0.68005,0.6801,98400000.0
2009-08-27 09:27:00,0.68015,0.6803,0.68005,0.68015,160400000.0
2009-08-27 09:28:00,0.68015,0.6802,0.68015,0.6802,96700000.0
2009-08-27 09:29:00,0.68015,0.68015,0.6798,0.6801,99200000.0
2009-08-27 09:30:00,0.68015,0.68015,0.68005,0.6801,24600000.0
2009-08-27 09:31:00,0.68015,0.68015,0.68005,0.68005,64700000.0
2009-08-27 09:32:00,0.68005,0.68005,0.67995,0.68005,84800000.0
2009-08-27 09:33:00,0.6801,0.6801,0.67995,0.68005,115500000.0
2009-08-27 09:34:00,0.68005,0.68025,0.67995,0.68015,181000000.0
2009-08-27 09:35:00,0.68015,0.6802,0.68015,0.6802,80200000.0
2009-08-27 09:36:00,0.6802,0.68035,0.6802,0.6802,132600000.0
2009-08-27 09:37:00,0.6802,0.68065,0.6802,0.6806,202200000.0
2009-08-27 09:38:00,0.68065,0.68065,0.68045,0.68045,117500000.0
2009-08-27 09:39:00,0.68045,0.6806,0.68045,0.68055,91700000.0
2009-08-27 09:40:00,0.68055,0.6806,0.6805,0.68055,198400000.0
2009-08-27 09:41:00,0.68055,0.68055,0.6805,0.6805,21600000.0
2009-08-27 09:42:00,0.68055,0.6808,0.68055,0.6807,91600000.0
2009-08-27 09:43:00,0.6807,0.6807,0.68015,0.6803,221900000.0
2009-08-27 09:44:00,0.6803,0.6803,0.6799,0.6799,267500000.0
2009-08-27 09:45:00,0.6799,0.6799,0.6795,0.67965,160400000.0
2009-08-27 09:46:00,0.67965,0.67975,0.67955,0.67955,108300000.0
2009-08-27 09:47:00,0.67955,0.67985,0.6795,0.6796,294000000.0
2009-08-27 09:48:00,0.6796,0.67975,0.67945,0.67975,172500000.0
2009-08-27 09:49:00,0.67975,0.67975,0.67965,0.67965,134800000.0
2009-08-27 09:50:00,0.67965,0.6798,0.6796,0.67965,155300000.0
2009-08-27 09:51:00,0.67965,0.6797,0.67935,0.6797,75700000.0
2009-08-27 09:52:00,0.6797,0.67975,0.6794,0.6795,217700000.0
2009-08-27 09:53:00,0.6795,0.6796,0.6793,0.67935,251000000.0
2009-08-27 09:54:00,0.67935,0.67935,0.67925,0.67925,57600000.0
2009-08-27 09:55:00,0.67925,0.67965,0.67925,0.6796,85000000.0
2009-08-27 09:56:00,0.6796,0.67965,0.67955,0.67965,99200000.0
2009-08-27 09:57:00,0.67965,0.67965,0.67935,0.67935,84200000.0
2009-08-27 09:58:00,0.67945,0.6795,0.67935,0.67945,62000000.0
2009-08-27 09:59:00,0.67945,0.67945,0.6793,0.67935,20800000.0
2009-08-27 10:00:00,0.67935,0.6794,0.679,0.6792,66900000.0
2009-08-27 10:01:00,0.67915,0.6792,0.67895,0.679,94300000.0
2009-08-27 10:02:00,0.67905,0.67915,0.67905,0.67905,54400000.0
2009-08-27 10:03:00,0.67905,0.67915,0.679,0.679,28800000.0
2009-08-27 10:04:00,0.67885,0.67895,0.6788,0.6788,64200000.0
2009-08-27 10:05:00,0.6788,0.6789,0.6788,0.6789,47500000.0
2009-08-27 10:06:00,0.6789,0.6791,0.6789,0.67905,49100000.0
2009-08-27 10:07:00,0.6791,0.6792,0.67895,0.6792,108800000.0
2009-08-27 10:08:00,0.6792,0.6798,0.6792,0.67965,165200000.0
2009-08-27 10:09:00,0.67965,0.6799,0.67945,0.67985,194200000.0
2009-08-27 10:10:00,0.67985,0.68025,0.67985,0.6802,87900000.0
2009-08-27 10:11:00,0.6802,0.6802,0.68005,0.68005,47700000.0
2009-08-27 10:12:00,0.68005,0.6801,0.67985,0.67995,106800000.0
2009-08-27 10:13:00,0.67995,0.6802,0.67995,0.67995,89000000.0
2009-08-27 10:14:00,0.67995,0.67995,0.67965,0.67985,66400000.0
2009-08-27 10:15:00,0.67985,0.67985,0.67965,0.6798,130000000.0
2009-08-27 10:16:00,0.6798,0.68045,0.6798,0.6804,139800000.0
2009-08-27 10:17:00,0.6804,0.68075,0.68025,0.6805,146800000.0
2009-08-27 10:18:00,0.68045,0.68045,0.68025,0.6804,144200000.0
2009-08-27 10:19:00,0.68045,0.68055,0.6804,0.6804,96700000.0
2009-08-27 10:20:00,0.6805,0.6806,0.68035,0.6806,68700000.0
2009-08-27 10:21:00,0.68065,0.68075,0.68055,0.6807,165500000.0
2009-08-27 10:22:00,0.6807,0.6807,0.6806,0.6806,30400000.0
2009-08-27 10:23:00,0.6806,0.6807,0.6802,0.6803,81400000.0
2009-08-27 10:24:00,0.6804,0.6804,0.6802,0.6802,56300000.0
2009-08-27 10:25:00,0.6802,0.6803,0.67995,0.68,250200000.0
2009-08-27 10:26:00,0.67985,0.68015,0.6798,0.68015,101600000.0
2009-08-27 10:27:00,0.6801,0.6801,0.67965,0.6797,244900000.0
2009-08-27 10:28:00,0.67975,0.68005,0.67975,0.6799,180000000.0
2009-08-27 10:29:00,0.6799,0.6799,0.67945,0.67955,141800000.0
2009-08-27 10:30:00,0.67955,0.6796,0.67945,0.67955,160400000.0
2009-08-27 10:31:00,0.67955,0.67985,0.67955,0.6796,191100000.0
2009-08-27 10:32:00,0.6796,0.67975,0.6795,0.67955,107900000.0
2009-08-27 10:33:00,0.6795,0.67985,0.67945,0.67975,45900000.0
2009-08-27 10:34:00,0.67975,0.67975,0.67935,0.67935,217400000.0
2009-08-27 10:35:00,0.67935,0.6795,0.6792,0.6792,122300000.0
2009-08-27 10:36:00,0.67925,0.6796,0.67925,0.6795,315100000.0
2009-08-27 10:37:00,0.6795,0.6797,0.67945,0.67965,139600000.0
2009-08-27 10:38:00,0.67965,0.67965,0.67955,0.67955,42800000.0
2009-08-27 10:39:00,0.67955,0.6796,0.67945,0.67955,39300000.0
2009-08-27 10:40:00,0.67955,0.6796,0.6795,0.67955,138300000.0
2009-08-27 10:41:00,0.6796,0.6798,0.6796,0.6798,135200000.0
2009-08-27 10:42:00,0.6798,0.68015,0.6797,0.6801,253200000.0
2009-08-27 10:43:00,0.68005,0.68025,0.6799,0.6799,289400001.0
2009-08-27 10:44:00,0.6799,0.6801,0.6799,0.68,300600000.0
2009-08-27 10:45:00,0.68,0.6802,0.6799,0.6802,264700000.0
2009-08-27 10:46:00,0.68015,0.68045,0.68015,0.6803,288300000.0
2009-08-27 10:47:00,0.6803,0.68035,0.68015,0.6802,222000000.0
2009-08-27 10:48:00,0.68015,0.6803,0.68015,0.68025,159200000.0
2009-08-27 10:49:00,0.6803,0.68035,0.6802,0.6802,175700000.0
2009-08-27 10:50:00,0.68025,0.68025,0.6799,0.68005,293900000.0
2009-08-27 10:51:00,0.68,0.68005,0.67995,0.68005,309400000.0
2009-08-27 10:52:00,0.68005,0.68005,0.68,0.68,151200000.0
2009-08-27 10:53:00,0.68,0.68015,0.68,0.68015,136400000.0
2009-08-27 10:54:00,0.68015,0.68015,0.68005,0.68005,78700000.0
2009-08-27 10:55:00,0.68005,0.68005,0.67935,0.67935,391800000.0
2009-08-27 10:56:00,0.67935,0.6797,0.67935,0.6796,187800000.0
2009-08-27 10:57:00,0.67965,0.67965,0.6794,0.67945,211800000.0
2009-08-27 10:58:00,0.67945,0.6796,0.67945,0.67955,274600000.0
2009-08-27 10:59:00,0.67955,0.6796,0.67945,0.6795,257800000.0
2009-08-27 11:00:00,0.6795,0.67955,0.67935,0.6795,257599999.0
2009-08-27 11:01:00,0.6795,0.67985,0.67945,0.67965,323000000.0
2009-08-27 11:02:00,0.67965,0.67985,0.67965,0.67965,117900000.0
2009-08-27 11:03:00,0.67965,0.67965,0.6794,0.67945,388500000.0
2009-08-27 11:04:00,0.6794,0.67945,0.6793,0.6793,212500000.0
2009-08-27 11:05:00,0.67935,0.67935,0.6792,0.6792,68900000.0
2009-08-27 11:06:00,0.6792,0.67945,0.6792,0.67945,111100000.0
2009-08-27 11:07:00,0.67945,0.6797,0.6794,0.6796,177100000.0
2009-08-27 11:08:00,0.6797,0.67995,0.6797,0.6799,204199999.0
2009-08-27 11:09:00,0.6799,0.6799,0.67985,0.6799,24400000.0
2009-08-27 11:10:00,0.6799,0.6799,0.6799,0.6799,1000000.0
2009-08-27 11:11:00,0.6799,0.67995,0.6799,0.6799,17000000.0
2009-08-27 11:12:00,0.6799,0.68,0.6799,0.6799,17000000.0
2009-08-27 11:13:00,0.6799,0.6799,0.67985,0.6799,41500000.0
2009-08-27 11:14:00,0.67945,0.67962,0.67944,0.67947,95000000.0
2009-08-27 11:15:00,0.6799,0.6799,0.67985,0.67985,50500000.0
2009-08-27 11:16:00,0.67985,0.6799,0.6798,0.67985,57400000.0
2009-08-27 11:17:00,0.6798,0.67995,0.6798,0.67995,142900000.0
2009-08-27 11:18:00,0.68,0.68015,0.67995,0.68005,134500000.0
2009-08-27 11:19:00,0.68005,0.68005,0.67975,0.67995,300800000.0
2009-08-27 11:20:00,0.67995,0.68005,0.67975,0.68,248100000.0
2009-08-27 11:21:00,0.67995,0.68005,0.67995,0.68,29500000.0
2009-08-27 11:22:00,0.68,0.6801,0.67995,0.68005,94600000.0
2009-08-27 11:23:00,0.68005,0.68005,0.68,0.68,64200000.0
2009-08-27 11:24:00,0.68,0.68005,0.68,0.68,129400000.0
2009-08-27 11:25:00,0.68005,0.68055,0.68,0.6803,307000000.0
2009-08-27 11:26:00,0.68025,0.6803,0.68005,0.6801,300999999.0
2009-08-27 11:27:00,0.6801,0.6802,0.68005,0.68015,118800000.0
2009-08-27 11:28:00,0.68015,0.6802,0.67995,0.67995,222800000.0
2009-08-27 11:29:00,0.67995,0.6802,0.67995,0.68015,189200000.0
2009-08-27 11:30:00,0.68015,0.6803,0.6801,0.68025,78500000.0
2009-08-27 11:31:00,0.68025,0.68045,0.68025,0.68025,97400000.0
2009-08-27 11:32:00,0.68025,0.68045,0.68015,0.68025,194000000.0
2009-08-27 11:33:00,0.68025,0.68025,0.68025,0.68025,36200000.0
2009-08-27 11:34:00,0.6803,0.6806,0.6803,0.68045,193600000.0
2009-08-27 11:35:00,0.6805,0.6808,0.68045,0.6808,206200000.0
2009-08-27 11:36:00,0.6808,0.681,0.68075,0.681,137200000.0
2009-08-27 11:37:00,0.681,0.6812,0.6809,0.68105,288700000.0
2009-08-27 11:38:00,0.68105,0.68105,0.68095,0.68105,245200000.0
2009-08-27 11:39:00,0.68105,0.68105,0.68105,0.68105,35300000.0
2009-08-27 11:40:00,0.68105,0.6811,0.68095,0.68095,104700000.0
2009-08-27 11:41:00,0.681,0.68105,0.681,0.68105,25800000.0
2009-08-27 11:42:00,0.68105,0.68125,0.68105,0.6812,98900000.0
2009-08-27 11:43:00,0.68125,0.6815,0.68125,0.6814,72400000.0
2009-08-27 11:44:00,0.6814,0.6814,0.68135,0.6814,69200000.0
2009-08-27 11:45:00,0.6814,0.6814,0.6811,0.68115,81600000.0
2009-08-27 11:46:00,0.6811,0.68115,0.68105,0.68105,97700000.0
2009-08-27 11:47:00,0.68105,0.68105,0.68105,0.68105,59700000.0
2009-08-27 11:48:00,0.68105,0.68105,0.68105,0.68105,28800000.0
2009-08-27 11:49:00,0.68115,0.6812,0.68045,0.68055,223800000.0
2009-08-27 11:50:00,0.68055,0.6807,0.68055,0.6806,225700000.0
2009-08-27 11:51:00,0.6806,0.6806,0.68055,0.6806,22200000.0
2009-08-27 11:52:00,0.68055,0.6806,0.6805,0.68055,95400000.0
2009-08-27 11:53:00,0.68055,0.6806,0.68055,0.68055,103100000.0
2009-08-27 11:54:00,0.68055,0.6807,0.6805,0.6807,20300000.0
2009-08-27 11:55:00,0.6807,0.6807,0.68065,0.6807,8100000.0
2009-08-27 11:56:00,0.6807,0.68085,0.6807,0.68085,147000000.0
2009-08-27 11:57:00,0.6808,0.68085,0.6808,0.6808,177200000.0
2009-08-27 11:58:00,0.6808,0.6812,0.6808,0.68115,118800000.0
2009-08-27 11:59:00,0.68115,0.6814,0.6811,0.6812,330300000.0
2009-08-27 12:00:00,0.68115,0.6812,0.6811,0.6812,87000000.0
2009-08-27 12:01:00,0.68125,0.6814,0.68125,0.68125,117600000.0
2009-08-27 12:02:00,0.68125,0.68125,0.68125,0.68125,45100000.0
2009-08-27 12:03:00,0.68125,0.68125,0.68055,0.68055,235800000.0
2009-08-27 12:04:00,0.68055,0.68085,0.68055,0.68075,211300000.0
2009-08-27 12:05:00,0.68075,0.681,0.68075,0.681,89200000.0
2009-08-27 12:06:00,0.68105,0.68105,0.6809,0.681,189100000.0
2009-08-27 12:07:00,0.681,0.681,0.68095,0.681,73900000.0
2009-08-27 12:08:00,0.681,0.681,0.68095,0.68095,87500000.0
2009-08-27 12:09:00,0.681,0.681,0.68095,0.681,36200000.0
2009-08-27 12:10:00,0.681,0.68105,0.681,0.681,49600000.0
2009-08-27 12:11:00,0.681,0.6812,0.68095,0.68115,204800000.0
2009-08-27 12:12:00,0.6812,0.6815,0.6812,0.6813,64800000.0
2009-08-27 12:13:00,0.6813,0.68185,0.6813,0.6818,169800000.0
2009-08-27 12:14:00,0.6818,0.682,0.68165,0.682,291400000.0
2009-08-27 12:15:00,0.6819,0.682,0.68175,0.6818,249300000.0
2009-08-27 12:16:00,0.68175,0.6818,0.6815,0.6816,264300000.0
2009-08-27 12:17:00,0.68155,0.6816,0.68145,0.68145,222000000.0
2009-08-27 12:18:00,0.6815,0.6815,0.68135,0.6814,101100000.0
2009-08-27 12:19:00,0.68135,0.6814,0.68125,0.68135,363600000.0
2009-08-27 12:20:00,0.68135,0.68135,0.68105,0.6811,207100000.0
2009-08-27 12:21:00,0.6811,0.6811,0.68095,0.68105,174100000.0
2009-08-27 12:22:00,0.68105,0.68115,0.68085,0.68095,268000000.0
2009-08-27 12:23:00,0.6809,0.681,0.68075,0.681,83900000.0
2009-08-27 12:24:00,0.681,0.68105,0.68055,0.68055,138000000.0
2009-08-27 12:25:00,0.6806,0.68085,0.68055,0.68055,208700000.0
2009-08-27 12:26:00,0.6806,0.68085,0.68055,0.68065,212400000.0
2009-08-27 12:27:00,0.68065,0.68065,0.68055,0.68055,98800000.0
2009-08-27 12:28:00,0.68055,0.68065,0.68055,0.68065,54400000.0
2009-08-27 12:29:00,0.68065,0.68065,0.68055,0.68055,32400000.0
2009-08-27 12:30:00,0.68055,0.68055,0.68035,0.68035,82000000.0
2009-08-27 12:31:00,0.68035,0.68045,0.68035,0.6804,164900000.0
2009-08-27 12:32:00,0.68035,0.68045,0.6803,0.68045,43400000.0
2009-08-27 12:33:00,0.6804,0.6805,0.6804,0.6805,126600000.0
2009-08-27 12:34:00,0.6805,0.68055,0.6805,0.68055,88800000.0
2009-08-27 12:35:00,0.68055,0.68065,0.68055,0.68055,62300000.0
2009-08-27 12:36:00,0.68055,0.68065,0.68055,0.68055,162600000.0
2009-08-27 12:37:00,0.68055,0.6808,0.68055,0.6807,191400000.0
2009-08-27 12:38:00,0.6808,0.68085,0.68045,0.6805,351100000.0
2009-08-27 12:39:00,0.68055,0.68055,0.68045,0.68045,132800000.0
2009-08-27 12:40:00,0.68045,0.68055,0.68045,0.68045,143600000.0
2009-08-27 12:41:00,0.68055,0.68065,0.6805,0.68055,92300000.0
2009-08-27 12:42:00,0.68055,0.68065,0.68055,0.68065,144800000.0
2009-08-27 12:43:00,0.68065,0.68065,0.68055,0.68055,42900000.0
2009-08-27 12:44:00,0.68055,0.68055,0.68055,0.68055,15200000.0
2009-08-27 12:45:00,0.68055,0.6807,0.68055,0.68065,94000000.0
2009-08-27 12:46:00,0.6806,0.68065,0.68055,0.68065,31600000.0
2009-08-27 12:47:00,0.68065,0.68065,0.68055,0.68055,225800000.0
2009-08-27 12:48:00,0.68055,0.6806,0.68055,0.6806,22600000.0
2009-08-27 12:49:00,0.68055,0.68065,0.6805,0.68065,108000000.0
2009-08-27 12:50:00,0.68065,0.68065,0.6806,0.6806,21400000.0
2009-08-27 12:51:00,0.6806,0.68075,0.6806,0.68065,155800000.0
2009-08-27 12:52:00,0.68075,0.6808,0.68065,0.68075,114700000.0
2009-08-27 12:53:00,0.6809,0.68115,0.68085,0.6809,92300000.0
2009-08-27 12:54:00,0.6809,0.681,0.68075,0.68075,69400000.0
2009-08-27 12:55:00,0.68075,0.6808,0.68065,0.68075,76200000.0
2009-08-27 12:56:00,0.68075,0.6812,0.68075,0.6812,170100000.0
2009-08-27 12:57:00,0.6812,0.6812,0.68085,0.681,82000000.0
2009-08-27 12:58:00,0.681,0.6811,0.68095,0.68095,153500000.0
2009-08-27 12:59:00,0.68095,0.68115,0.68095,0.68095,112200000.0
2009-08-27 13:00:00,0.681,0.681,0.6807,0.6807,146700000.0
2009-08-27 13:01:00,0.6807,0.6809,0.6807,0.68085,196200000.0
2009-08-27 13:02:00,0.68085,0.6811,0.68085,0.6809,93300000.0
2009-08-27 13:03:00,0.68085,0.6809,0.68085,0.6809,32400000.0
2009-08-27 13:04:00,0.68095,0.68095,0.6809,0.6809,18400000.0
2009-08-27 13:05:00,0.6809,0.6809,0.68085,0.6809,49600000.0
2009-08-27 13:06:00,0.68075,0.6809,0.68065,0.6808,47800000.0
2009-08-27 13:07:00,0.6808,0.68095,0.6808,0.6808,4000000.0
2009-08-27 13:08:00,0.68075,0.68075,0.68065,0.68065,118000000.0
2009-08-27 13:09:00,0.6807,0.6807,0.6807,0.6807,37000000.0
2009-08-27 13:10:00,0.6807,0.68075,0.6805,0.6805,149700000.0
2009-08-27 13:11:00,0.68055,0.68075,0.6805,0.6805,120200000.0
2009-08-27 13:12:00,0.6805,0.6806,0.6805,0.68055,85600000.0
2009-08-27 13:13:00,0.68055,0.6807,0.68035,0.68045,104800000.0
2009-08-27 13:14:00,0.6804,0.68045,0.68025,0.68025,119900000.0
2009-08-27 13:15:00,0.68035,0.6804,0.68025,0.6803,87500000.0
2009-08-27 13:16:00,0.68035,0.6805,0.6803,0.68045,110500000.0
2009-08-27 13:17:00,0.68045,0.68045,0.68035,0.68035,127100000.0
2009-08-27 13:18:00,0.68035,0.6805,0.68035,0.6805,217700000.0
2009-08-27 13:19:00,0.68055,0.6806,0.68025,0.68025,204100000.0
2009-08-27 13:20:00,0.68025,0.6803,0.68015,0.68015,176900000.0
2009-08-27 13:21:00,0.68015,0.6803,0.68015,0.68025,115500000.0
2009-08-27 13:22:00,0.68025,0.68035,0.68025,0.68025,161100000.0
2009-08-27 13:23:00,0.6803,0.68065,0.68025,0.6805,160800000.0
2009-08-27 13:24:00,0.68055,0.68075,0.68045,0.68055,198400000.0
2009-08-27 13:25:00,0.68055,0.6808,0.68055,0.6808,163100000.0
2009-08-27 13:26:00,0.6808,0.6808,0.6808,0.6808,4000000.0
2009-08-27 13:27:00,0.6808,0.68125,0.6808,0.68115,131900000.0
2009-08-27 13:28:00,0.68115,0.68115,0.68105,0.68105,142000000.0
2009-08-27 13:29:00,0.68105,0.6811,0.68085,0.68085,185600000.0
2009-08-27 13:30:00,0.6809,0.681,0.68085,0.68095,135900000.0
2009-08-27 13:31:00,0.68095,0.68115,0.6809,0.68105,64800000.0
2009-08-27 13:32:00,0.68105,0.68105,0.6809,0.681,87900000.0
2009-08-27 13:33:00,0.68095,0.68095,0.68085,0.68095,46600000.0
2009-08-27 13:34:00,0.6809,0.681,0.68085,0.681,72900000.0
2009-08-27 13:35:00,0.681,0.681,0.68095,0.68095,36300000.0
2009-08-27 13:36:00,0.68095,0.68095,0.68085,0.6809,60900000.0
2009-08-27 13:37:00,0.6809,0.6809,0.68065,0.68085,46400000.0
2009-08-27 13:38:00,0.68085,0.68085,0.6808,0.6808,12600000.0
2009-08-27 13:39:00,0.68095,0.6811,0.6809,0.68105,46000000.0
2009-08-27 13:40:00,0.681,0.681,0.68095,0.681,14600000.0
2009-08-27 13:41:00,0.68095,0.68125,0.6809,0.68105,57200000.0
2009-08-27 13:42:00,0.6811,0.6821,0.68105,0.68155,265100000.0
2009-08-27 13:43:00,0.68155,0.68155,0.68135,0.68135,25400000.0
2009-08-27 13:44:00,0.68135,0.68165,0.68125,0.68155,35700000.0
2009-08-27 13:45:00,0.68155,0.6817,0.68155,0.68165,70000000.0
2009-08-27 13:46:00,0.6816,0.6822,0.6816,0.6822,151500000.0
2009-08-27 13:47:00,0.68215,0.6822,0.68205,0.68215,84100000.0
2009-08-27 13:48:00,0.68225,0.68275,0.68225,0.68265,78500000.0
2009-08-27 13:49:00,0.6826,0.68265,0.6822,0.68245,149600000.0
2009-08-27 13:50:00,0.6824,0.68265,0.68235,0.68265,116700000.0
2009-08-27 13:51:00,0.68265,0.68285,0.68255,0.6828,218800000.0
2009-08-27 13:52:00,0.6828,0.6828,0.6827,0.68275,65700000.0
2009-08-27 13:53:00,0.6827,0.6827,0.68245,0.68245,55300000.0
2009-08-27 13:54:00,0.68245,0.6827,0.68245,0.68245,247000001.0
2009-08-27 13:55:00,0.6825,0.6825,0.6823,0.68245,205100000.0
2009-08-27 13:56:00,0.68245,0.6825,0.6821,0.68225,362100000.0
2009-08-27 13:57:00,0.68225,0.6823,0.68215,0.68225,167500000.0
2009-08-27 13:58:00,0.6824,0.6827,0.6823,0.68235,244500000.0
2009-08-27 13:59:00,0.68235,0.68245,0.68225,0.6824,90900000.0
2009-08-27 14:00:00,0.68245,0.68265,0.68245,0.68265,64700000.0
2009-08-27 14:01:00,0.68265,0.6828,0.68265,0.68265,99700000.0
2009-08-27 14:02:00,0.68265,0.6827,0.68265,0.68265,29600000.0
2009-08-27 14:03:00,0.68265,0.68265,0.68255,0.6826,120300000.0
2009-08-27 14:04:00,0.6826,0.6826,0.6823,0.6823,127600000.0
2009-08-27 14:05:00,0.6823,0.6828,0.6823,0.68275,79200000.0
2009-08-27 14:06:00,0.68275,0.68285,0.6827,0.68285,27700000.0
2009-08-27 14:07:00,0.68285,0.6832,0.6828,0.683,135600000.0
2009-08-27 14:08:00,0.683,0.6831,0.68255,0.68265,164300000.0
2009-08-27 14:09:00,0.6827,0.68275,0.6825,0.68265,130600000.0
2009-08-27 14:10:00,0.68265,0.68275,0.68245,0.6827,93200000.0
2009-08-27 14:11:00,0.6827,0.68275,0.68255,0.68275,50600000.0
2009-08-27 14:12:00,0.6827,0.6828,0.68265,0.68265,133400000.0
2009-08-27 14:13:00,0.68265,0.6827,0.68245,0.68245,149800000.0
2009-08-27 14:14:00,0.68245,0.68275,0.68245,0.68255,125300000.0
2009-08-27 14:15:00,0.6825,0.68295,0.6825,0.6828,171700000.0
2009-08-27 14:16:00,0.68285,0.68315,0.68285,0.68305,77000000.0
2009-08-27 14:17:00,0.6831,0.6832,0.68305,0.68315,78800000.0
2009-08-27 14:18:00,0.68315,0.68325,0.6831,0.6832,94000000.0
2009-08-27 14:19:00,0.68315,0.68325,0.6831,0.6831,62500000.0
2009-08-27 14:20:00,0.68315,0.68315,0.68275,0.68285,73100000.0
2009-08-27 14:21:00,0.68285,0.68295,0.68285,0.68295,45800000.0
2009-08-27 14:22:00,0.68295,0.68295,0.6828,0.6828,31300000.0
2009-08-27 14:23:00,0.68285,0.6829,0.68265,0.6829,99200000.0
2009-08-27 14:24:00,0.6829,0.68295,0.68275,0.68295,89100000.0
2009-08-27 14:25:00,0.68295,0.683,0.68285,0.683,71000000.0
2009-08-27 14:26:00,0.683,0.6832,0.68295,0.68315,255500000.0
2009-08-27 14:27:00,0.6832,0.6832,0.68305,0.68305,143000000.0
2009-08-27 14:28:00,0.68305,0.68315,0.68295,0.683,351500000.0
2009-08-27 14:29:00,0.683,0.6833,0.68295,0.68295,63200000.0
2009-08-27 14:30:00,0.6831,0.68345,0.6824,0.6826,266900000.0
2009-08-27 14:31:00,0.68265,0.6828,0.68235,0.6828,224700000.0
2009-08-27 14:32:00,0.6828,0.68295,0.6822,0.6822,110400000.0
2009-08-27 14:33:00,0.68225,0.6827,0.68205,0.6825,265600000.0
2009-08-27 14:34:00,0.6825,0.68265,0.6824,0.68255,302300000.0
2009-08-27 14:35:00,0.6826,0.6828,0.6825,0.68275,244900000.0
2009-08-27 14:36:00,0.6828,0.68295,0.6822,0.68245,191200000.0
2009-08-27 14:37:00,0.6824,0.68255,0.68225,0.68255,82100000.0
2009-08-27 14:38:00,0.68255,0.6828,0.68235,0.68275,68600000.0
2009-08-27 14:39:00,0.6827,0.6834,0.68265,0.68315,249100000.0
2009-08-27 14:40:00,0.68315,0.68375,0.68305,0.6837,130300000.0
2009-08-27 14:41:00,0.6837,0.68375,0.68355,0.6836,75300000.0
2009-08-27 14:42:00,0.6836,0.6838,0.6834,0.6838,84300000.0
2009-08-27 14:43:00,0.6838,0.68385,0.6837,0.68385,31000000.0
2009-08-27 14:44:00,0.68385,0.68385,0.6833,0.68345,101000000.0
2009-08-27 14:45:00,0.68335,0.68375,0.68335,0.68375,89600000.0
2009-08-27 14:46:00,0.6837,0.6837,0.68335,0.68345,240000000.0
2009-08-27 14:47:00,0.68345,0.68365,0.68335,0.68335,297700000.0
2009-08-27 14:48:00,0.68335,0.68335,0.6831,0.68335,245500000.0
2009-08-27 14:49:00,0.68335,0.68365,0.68325,0.68325,235400000.0
2009-08-27 14:50:00,0.68325,0.68345,0.6832,0.68325,289100000.0
2009-08-27 14:51:00,0.68325,0.68375,0.68325,0.68365,69700000.0
2009-08-27 14:52:00,0.68365,0.68365,0.6832,0.6833,65500000.0
2009-08-27 14:53:00,0.6833,0.68345,0.68315,0.6833,103700000.0
2009-08-27 14:54:00,0.6833,0.68335,0.68305,0.6833,174600000.0
2009-08-27 14:55:00,0.6833,0.6834,0.68315,0.68335,342400000.0
2009-08-27 14:56:00,0.68335,0.6834,0.6833,0.68335,29600000.0
2009-08-27 14:57:00,0.6834,0.6834,0.6833,0.6833,60000000.0
2009-08-27 14:58:00,0.6833,0.6833,0.68295,0.683,152300000.0
2009-08-27 14:59:00,0.68295,0.683,0.68295,0.683,43600000.0
2009-08-27 15:00:00,0.683,0.68305,0.68275,0.683,281600000.0
2009-08-27 15:01:00,0.683,0.6831,0.68295,0.68305,265600000.0
2009-08-27 15:02:00,0.683,0.68305,0.68295,0.68295,93100000.0
2009-08-27 15:03:00,0.68295,0.68305,0.68265,0.68265,123800000.0
2009-08-27 15:04:00,0.6827,0.68275,0.6825,0.68255,74400000.0
2009-08-27 15:05:00,0.68255,0.68255,0.68235,0.68235,247000000.0
2009-08-27 15:06:00,0.68235,0.68245,0.6822,0.68225,349500000.0
2009-08-27 15:07:00,0.68225,0.68245,0.6821,0.68225,255600000.0
2009-08-27 15:08:00,0.68225,0.6823,0.68195,0.68225,373900000.0
2009-08-27 15:09:00,0.68225,0.68225,0.6819,0.68195,125100000.0
2009-08-27 15:10:00,0.68195,0.6822,0.68165,0.68165,160200000.0
2009-08-27 15:11:00,0.68165,0.68195,0.68155,0.68175,99400000.0
2009-08-27 15:12:00,0.6818,0.68215,0.6818,0.682,88000000.0
2009-08-27 15:13:00,0.682,0.682,0.6818,0.68185,62900000.0
2009-08-27 15:14:00,0.68185,0.6819,0.6817,0.6818,43000000.0
2009-08-27 15:15:00,0.6818,0.68185,0.6817,0.6817,78500000.0
2009-08-27 15:16:00,0.68165,0.68205,0.68165,0.68205,66400000.0
2009-08-27 15:17:00,0.682,0.6822,0.682,0.68215,41300000.0
2009-08-27 15:18:00,0.68215,0.68225,0.682,0.68225,49400000.0
2009-08-27 15:19:00,0.68225,0.6826,0.68225,0.68245,83400000.0
2009-08-27 15:20:00,0.68245,0.68245,0.68215,0.68215,64900000.0
2009-08-27 15:21:00,0.68225,0.6823,0.68195,0.68205,122100000.0
2009-08-27 15:22:00,0.68205,0.68215,0.68205,0.68215,15600000.0
2009-08-27 15:23:00,0.68215,0.6823,0.6821,0.6823,64000000.0
2009-08-27 15:24:00,0.6823,0.68235,0.6821,0.6821,60600000.0
2009-08-27 15:25:00,0.6821,0.6821,0.68185,0.6819,76900000.0
2009-08-27 15:26:00,0.68195,0.68195,0.68195,0.68195,4800000.0
2009-08-27 15:27:00,0.68185,0.6819,0.68145,0.6815,133600000.0
2009-08-27 15:28:00,0.6816,0.68215,0.6816,0.68205,92400000.0
2009-08-27 15:29:00,0.68215,0.68215,0.68165,0.6817,224800000.0
2009-08-27 15:30:00,0.6817,0.6819,0.68165,0.6819,215500000.0
2009-08-27 15:31:00,0.6819,0.6822,0.6819,0.6822,57900000.0
2009-08-27 15:32:00,0.68225,0.68225,0.68175,0.68195,106400000.0
2009-08-27 15:33:00,0.68195,0.68195,0.68165,0.68165,53600000.0
2009-08-27 15:34:00,0.68165,0.68165,0.68115,0.68125,107600000.0
2009-08-27 15:35:00,0.6812,0.6817,0.68115,0.68165,201900000.0
2009-08-27 15:36:00,0.68165,0.6818,0.68125,0.68125,130200000.0
2009-08-27 15:37:00,0.6813,0.68155,0.68115,0.6813,215800000.0
2009-08-27 15:38:00,0.68135,0.68155,0.68105,0.68145,157500000.0
2009-08-27 15:39:00,0.68145,0.68155,0.6809,0.681,379200000.0
2009-08-27 15:40:00,0.681,0.681,0.68055,0.6807,294000000.0
2009-08-27 15:41:00,0.6808,0.68095,0.68055,0.68065,294600000.0
2009-08-27 15:42:00,0.6807,0.681,0.6807,0.6809,226900000.0
2009-08-27 15:43:00,0.6809,0.6809,0.6804,0.6804,141300000.0
2009-08-27 15:44:00,0.6804,0.6808,0.6803,0.6808,73100000.0
2009-08-27 15:45:00,0.68075,0.68075,0.6802,0.68025,129900000.0
2009-08-27 15:46:00,0.68025,0.6807,0.6802,0.6805,158500000.0
2009-08-27 15:47:00,0.6806,0.6808,0.68045,0.6807,90500000.0
2009-08-27 15:48:00,0.6807,0.681,0.6807,0.6808,82600000.0
2009-08-27 15:49:00,0.6808,0.6808,0.6805,0.6805,140700000.0
2009-08-27 15:50:00,0.6805,0.6805,0.6799,0.67995,241700000.0
2009-08-27 15:51:00,0.67995,0.68,0.6798,0.67985,116100000.0
2009-08-27 15:52:00,0.67985,0.68005,0.67985,0.67995,99300000.0
2009-08-27 15:53:00,0.6799,0.67995,0.67945,0.6795,181400000.0
2009-08-27 15:54:00,0.67945,0.6795,0.67915,0.6793,331200000.0
2009-08-27 15:55:00,0.6793,0.67945,0.67925,0.6794,125200000.0
2009-08-27 15:56:00,0.6794,0.6797,0.67935,0.6796,295600000.0
2009-08-27 15:57:00,0.67965,0.6802,0.67955,0.6799,223399999.0
2009-08-27 15:58:00,0.6799,0.68,0.6796,0.67965,104800000.0
2009-08-27 15:59:00,0.67965,0.67975,0.6793,0.6793,225100000.0
2009-08-27 16:00:00,0.6793,0.6793,0.6789,0.6791,253800000.0
2009-08-27 16:01:00,0.6791,0.67945,0.67895,0.6792,262100000.0
2009-08-27 16:02:00,0.6792,0.6792,0.67835,0.6786,140600000.0
2009-08-27 16:03:00,0.6786,0.6788,0.6784,0.67855,226100000.0
2009-08-27 16:04:00,0.67855,0.679,0.67845,0.6788,255800000.0
2009-08-27 16:05:00,0.679,0.67905,0.6787,0.67885,364199999.0
2009-08-27 16:06:00,0.67885,0.67915,0.67875,0.6791,261700000.0
2009-08-27 16:07:00,0.6791,0.6793,0.6786,0.67885,386100000.0
2009-08-27 16:08:00,0.67885,0.6791,0.67855,0.67885,273999999.0
2009-08-27 16:09:00,0.67885,0.6794,0.67885,0.67925,319800000.0
2009-08-27 16:10:00,0.6792,0.6793,0.6788,0.67925,294400000.0
2009-08-27 16:11:00,0.67925,0.67965,0.67925,0.67955,372600000.0
2009-08-27 16:12:00,0.67955,0.6796,0.67925,0.67935,290100000.0
2009-08-27 16:13:00,0.6793,0.67975,0.67925,0.6797,381700000.0
2009-08-27 16:14:00,0.6797,0.6797,0.67935,0.67935,263500000.0
2009-08-27 16:15:00,0.67935,0.67955,0.6792,0.67935,337800000.0
2009-08-27 16:16:00,0.6793,0.6793,0.6791,0.6793,185300000.0
2009-08-27 16:17:00,0.6793,0.67965,0.67915,0.6795,242700000.0
2009-08-27 16:18:00,0.6795,0.67985,0.67935,0.6797,124100000.0
2009-08-27 16:19:00,0.67965,0.67995,0.6796,0.67985,167800000.0
2009-08-27 16:20:00,0.67985,0.68025,0.67985,0.6801,185400000.0
2009-08-27 16:21:00,0.6801,0.6801,0.67975,0.67975,166900000.0
2009-08-27 16:22:00,0.6799,0.6801,0.6798,0.6799,208600000.0
2009-08-27 16:23:00,0.67985,0.68025,0.67985,0.67995,289500000.0
2009-08-27 16:24:00,0.67995,0.68035,0.67995,0.68015,364400001.0
2009-08-27 16:25:00,0.6802,0.6802,0.67985,0.68005,267100000.0
2009-08-27 16:26:00,0.68005,0.68015,0.6799,0.68005,109600000.0
2009-08-27 16:27:00,0.68,0.68015,0.6799,0.68005,282700000.0
2009-08-27 16:28:00,0.68,0.68025,0.67995,0.68005,145600000.0
2009-08-27 16:29:00,0.6801,0.6801,0.67965,0.67965,278100000.0
2009-08-27 16:30:00,0.67965,0.68005,0.67955,0.6798,309800000.0
2009-08-27 16:31:00,0.6798,0.6802,0.6798,0.6801,168600000.0
2009-08-27 16:32:00,0.6801,0.68015,0.6799,0.68005,143400000.0
2009-08-27 16:33:00,0.68005,0.6802,0.68005,0.68015,187100000.0
2009-08-27 16:34:00,0.68015,0.6802,0.67975,0.68,237500000.0
2009-08-27 16:35:00,0.68,0.6802,0.67995,0.6801,220100000.0
2009-08-27 16:36:00,0.6801,0.6803,0.67995,0.6801,141100000.0
2009-08-27 16:37:00,0.6801,0.68025,0.68005,0.68025,52900000.0
2009-08-27 16:38:00,0.6803,0.68045,0.6801,0.6801,97000000.0
2009-08-27 16:39:00,0.6801,0.6802,0.6799,0.68,158900000.0
2009-08-27 16:40:00,0.68,0.68015,0.6799,0.6801,175600000.0
2009-08-27 16:41:00,0.6801,0.68025,0.68005,0.6802,78400000.0
2009-08-27 16:42:00,0.6802,0.68035,0.67995,0.6801,232900000.0
2009-08-27 16:43:00,0.6801,0.6803,0.6801,0.68025,232900000.0
2009-08-27 16:44:00,0.68025,0.6803,0.68015,0.6803,66400000.0
2009-08-27 16:45:00,0.6803,0.68035,0.6797,0.67995,135500000.0
2009-08-27 16:46:00,0.6799,0.67995,0.67965,0.67995,226900000.0
2009-08-27 16:47:00,0.67995,0.67995,0.6795,0.67965,143700000.0
2009-08-27 16:48:00,0.67965,0.67975,0.6795,0.67965,240000000.0
2009-08-27 16:49:00,0.67965,0.6799,0.67955,0.6796,207800000.0
2009-08-27 16:50:00,0.6796,0.67975,0.67955,0.6796,163800000.0
2009-08-27 16:51:00,0.6796,0.6799,0.6795,0.6797,201699999.0
2009-08-27 16:52:00,0.6797,0.67975,0.67945,0.6796,139000000.0
2009-08-27 16:53:00,0.67965,0.6797,0.67955,0.67955,78400000.0
2009-08-27 16:54:00,0.67955,0.67995,0.67955,0.67985,167200000.0
2009-08-27 16:55:00,0.6799,0.68025,0.6799,0.68,129400000.0
2009-08-27 16:56:00,0.68,0.68,0.6797,0.6798,144300000.0
2009-08-27 16:57:00,0.6798,0.6798,0.67935,0.67935,216400000.0
2009-08-27 16:58:00,0.67935,0.6797,0.67925,0.67965,151000000.0
2009-08-27 16:59:00,0.6796,0.6796,0.6792,0.6793,190800000.0
2009-08-27 17:00:00,0.67925,0.6798,0.67925,0.67955,142100000.0
2009-08-27 17:01:00,0.67955,0.6798,0.67955,0.67975,318900000.0
2009-08-27 17:02:00,0.67995,0.68,0.6798,0.6798,348000000.0
2009-08-27 17:03:00,0.6798,0.6799,0.6797,0.6797,110600000.0
2009-08-27 17:04:00,0.6797,0.68,0.6796,0.67995,185700000.0
2009-08-27 17:05:00,0.67985,0.6802,0.67985,0.68005,271900000.0
2009-08-27 17:06:00,0.6801,0.6802,0.67995,0.68,119300000.0
2009-08-27 17:07:00,0.68005,0.6803,0.6798,0.6798,82000000.0
2009-08-27 17:08:00,0.67975,0.68,0.67975,0.67995,175700000.0
2009-08-27 17:09:00,0.67995,0.68015,0.67985,0.68,100100000.0
2009-08-27 17:10:00,0.68,0.68005,0.67995,0.68,39400000.0
2009-08-27 17:11:00,0.68,0.68005,0.67995,0.67995,34600000.0
2009-08-27 17:12:00,0.67995,0.6801,0.67995,0.68,59700000.0
2009-08-27 17:13:00,0.68,0.68005,0.6798,0.67995,112300000.0
2009-08-27 17:14:00,0.67995,0.68035,0.6799,0.68025,155500000.0
2009-08-27 17:15:00,0.68025,0.6804,0.6799,0.68005,130000000.0
2009-08-27 17:16:00,0.68005,0.6802,0.67995,0.67995,191500000.0
2009-08-27 17:17:00,0.67995,0.68,0.67975,0.67985,197000000.0
2009-08-27 17:18:00,0.67985,0.67985,0.6794,0.6794,109900000.0
2009-08-27 17:19:00,0.67945,0.67945,0.6793,0.67945,77600000.0
2009-08-27 17:20:00,0.6794,0.6794,0.67925,0.6793,69600000.0
2009-08-27 17:21:00,0.6793,0.67945,0.6792,0.67945,150400000.0
2009-08-27 17:22:00,0.6794,0.6797,0.6794,0.6795,85000000.0
2009-08-27 17:23:00,0.6795,0.6796,0.67945,0.67945,54200000.0
2009-08-27 17:24:00,0.67945,0.6797,0.6794,0.67965,150700000.0
2009-08-27 17:25:00,0.67965,0.6799,0.67965,0.6798,59500000.0
2009-08-27 17:26:00,0.6797,0.6801,0.6797,0.68005,134200000.0
2009-08-27 17:27:00,0.67995,0.68045,0.67995,0.68045,197000000.0
2009-08-27 17:28:00,0.6805,0.68085,0.6804,0.68065,153500000.0
2009-08-27 17:29:00,0.68065,0.68085,0.6805,0.68065,107100000.0
2009-08-27 17:30:00,0.68065,0.68065,0.68045,0.6805,149300000.0
2009-08-27 17:31:00,0.68045,0.6807,0.68045,0.6806,124800000.0
2009-08-27 17:32:00,0.68065,0.6807,0.6805,0.68055,162199999.0
2009-08-27 17:33:00,0.68055,0.6806,0.6805,0.6806,111700000.0
2009-08-27 17:34:00,0.68055,0.68105,0.68055,0.6806,388300000.0
2009-08-27 17:35:00,0.68055,0.68055,0.68015,0.6802,273900000.0
2009-08-27 17:36:00,0.6802,0.6804,0.68015,0.68025,207800000.0
2009-08-27 17:37:00,0.68025,0.68075,0.68015,0.68075,345300000.0
2009-08-27 17:38:00,0.68075,0.68075,0.6803,0.68035,222200000.0
2009-08-27 17:39:00,0.68035,0.68035,0.6801,0.68025,150400000.0
2009-08-27 17:40:00,0.68025,0.6807,0.68025,0.68065,245700000.0
2009-08-27 17:41:00,0.68065,0.68075,0.68055,0.6807,163800000.0
2009-08-27 17:42:00,0.6807,0.68085,0.6807,0.6807,145400000.0
2009-08-27 17:43:00,0.6807,0.68075,0.68065,0.6807,64600000.0
2009-08-27 17:44:00,0.6807,0.68075,0.68065,0.68065,15800000.0
2009-08-27 17:45:00,0.68065,0.6812,0.68065,0.6811,153600000.0
2009-08-27 17:46:00,0.6811,0.6815,0.68105,0.68145,258200000.0
2009-08-27 17:47:00,0.6814,0.68195,0.6813,0.68195,326500000.0
2009-08-27 17:48:00,0.68195,0.68195,0.68165,0.68165,213200000.0
2009-08-27 17:49:00,0.6816,0.6819,0.6815,0.6817,188100000.0
2009-08-27 17:50:00,0.6817,0.6818,0.68135,0.68135,75000000.0
2009-08-27 17:51:00,0.68135,0.68165,0.68135,0.6814,116100000.0
2009-08-27 17:52:00,0.6814,0.6815,0.68135,0.6814,99700000.0
2009-08-27 17:53:00,0.6814,0.6814,0.6812,0.68135,248400000.0
2009-08-27 17:54:00,0.68145,0.68195,0.68145,0.68185,110200000.0
2009-08-27 17:55:00,0.68185,0.6823,0.68185,0.68215,193200000.0
2009-08-27 17:56:00,0.68225,0.68225,0.682,0.682,61100000.0
2009-08-27 17:57:00,0.682,0.6822,0.682,0.6822,60900000.0
2009-08-27 17:58:00,0.6822,0.6827,0.6821,0.6825,136000000.0
2009-08-27 17:59:00,0.6825,0.6825,0.6823,0.68235,137200000.0
2009-08-27 18:00:00,0.6825,0.6826,0.6824,0.6824,143900000.0
2009-08-27 18:01:00,0.6824,0.6824,0.6824,0.6824,34900000.0
2009-08-27 18:02:00,0.68245,0.68245,0.6823,0.6823,40600000.0
2009-08-27 18:03:00,0.6823,0.6823,0.6818,0.6818,171700000.0
2009-08-27 18:04:00,0.6818,0.6818,0.6817,0.68175,43000000.0
2009-08-27 18:05:00,0.68175,0.6819,0.68165,0.68175,112800000.0
2009-08-27 18:06:00,0.68185,0.6821,0.6818,0.682,110300000.0
2009-08-27 18:07:00,0.682,0.68205,0.6819,0.682,80400000.0
2009-08-27 18:08:00,0.682,0.68205,0.68155,0.68175,183900000.0
2009-08-27 18:09:00,0.68175,0.68185,0.68165,0.68175,183500000.0
2009-08-27 18:10:00,0.68175,0.68175,0.6817,0.68175,9000000.0
2009-08-27 18:11:00,0.6818,0.68205,0.6817,0.6819,153800000.0
2009-08-27 18:12:00,0.68195,0.68245,0.68195,0.6822,307700000.0
2009-08-27 18:13:00,0.6822,0.68235,0.6822,0.6823,151400000.0
2009-08-27 18:14:00,0.68235,0.68235,0.6823,0.6823,87600000.0
2009-08-27 18:15:00,0.68225,0.68255,0.68225,0.6823,119300000.0
2009-08-27 18:16:00,0.68225,0.6823,0.68225,0.68225,124500000.0
2009-08-27 18:17:00,0.68225,0.68225,0.6822,0.6822,48800000.0
2009-08-27 18:18:00,0.6822,0.6822,0.6822,0.6822,76000000.0
2009-08-27 18:19:00,0.6822,0.6822,0.68205,0.6821,114800000.0
2009-08-27 18:20:00,0.68205,0.68225,0.68175,0.6821,364000000.0
2009-08-27 18:21:00,0.68205,0.6825,0.68205,0.68245,155000000.0
2009-08-27 18:22:00,0.68245,0.68265,0.6823,0.68255,128900000.0
2009-08-27 18:23:00,0.6826,0.6826,0.6824,0.6824,184900000.0
2009-08-27 18:24:00,0.68245,0.6825,0.68245,0.6825,43400000.0
2009-08-27 18:25:00,0.6825,0.6827,0.6825,0.68255,72000000.0
2009-08-27 18:26:00,0.68255,0.6827,0.6825,0.68255,56600000.0
2009-08-27 18:27:00,0.6827,0.683,0.68255,0.68285,87700000.0
2009-08-27 18:28:00,0.68285,0.68345,0.68285,0.6834,207600000.0
2009-08-27 18:29:00,0.6834,0.6837,0.6834,0.6837,266200000.0
2009-08-27 18:30:00,0.6837,0.68405,0.68355,0.6839,210100000.0
2009-08-27 18:31:00,0.6839,0.684,0.68355,0.68365,270200000.0
2009-08-27 18:32:00,0.6836,0.6837,0.6835,0.6835,380300000.0
2009-08-27 18:33:00,0.6835,0.6837,0.68345,0.6835,240100000.0
2009-08-27 18:34:00,0.6835,0.6835,0.683,0.6832,328400000.0
2009-08-27 18:35:00,0.6832,0.68365,0.6831,0.6836,263200000.0
2009-08-27 18:36:00,0.6836,0.6837,0.6835,0.6835,120700000.0
2009-08-27 18:37:00,0.6835,0.6835,0.6831,0.68315,135800000.0
2009-08-27 18:38:00,0.68315,0.68325,0.68305,0.6831,221800000.0
2009-08-27 18:39:00,0.6831,0.6836,0.6831,0.68355,109700000.0
2009-08-27 18:40:00,0.68345,0.6835,0.68335,0.6835,125300000.0
2009-08-27 18:41:00,0.6834,0.6834,0.68315,0.6832,210400000.0
2009-08-27 18:42:00,0.6832,0.6832,0.68305,0.68315,100800000.0
2009-08-27 18:43:00,0.68315,0.68315,0.68305,0.68315,98800000.0
2009-08-27 18:44:00,0.68315,0.68345,0.68315,0.68315,193900000.0
2009-08-27 18:45:00,0.68315,0.6833,0.68315,0.68325,143100000.0
2009-08-27 18:46:00,0.68325,0.6833,0.6832,0.68325,129000000.0
2009-08-27 18:47:00,0.68325,0.68325,0.6832,0.68325,65000000.0
2009-08-27 18:48:00,0.6832,0.6832,0.6831,0.6831,78000000.0
2009-08-27 18:49:00,0.6831,0.6832,0.68305,0.68305,116200000.0
2009-08-27 18:50:00,0.68305,0.6831,0.68305,0.68305,40000000.0
2009-08-27 18:51:00,0.68305,0.6831,0.68305,0.6831,151200000.0
2009-08-27 18:52:00,0.6831,0.6831,0.6831,0.6831,4000000.0
2009-08-27 18:53:00,0.68305,0.6833,0.68305,0.68325,97900000.0
2009-08-27 18:54:00,0.68325,0.6833,0.6832,0.6833,6200000.0
2009-08-27 18:55:00,0.6833,0.6833,0.6832,0.6833,113800000.0
2009-08-27 18:56:00,0.68325,0.6833,0.6832,0.68325,123000000.0
2009-08-27 18:57:00,0.68325,0.6836,0.68325,0.6836,135200000.0
2009-08-27 18:58:00,0.6835,0.6836,0.68345,0.68345,95400000.0
2009-08-27 18:59:00,0.6835,0.6836,0.68345,0.6835,141399999.0
2009-08-27 19:00:00,0.68345,0.6835,0.68345,0.68345,111700000.0
2009-08-27 19:01:00,0.68345,0.6836,0.68345,0.68355,180300000.0
2009-08-27 19:02:00,0.6835,0.68375,0.6835,0.6835,53600000.0
2009-08-27 19:03:00,0.6837,0.68375,0.6834,0.68355,218600000.0
2009-08-27 19:04:00,0.68355,0.68355,0.6834,0.68355,120000000.0
2009-08-27 19:05:00,0.68355,0.6837,0.68355,0.6836,38000000.0
2009-08-27 19:06:00,0.6836,0.6837,0.68355,0.68355,94800000.0
2009-08-27 19:07:00,0.68355,0.68355,0.68355,0.68355,135200000.0
2009-08-27 19:08:00,0.68355,0.6837,0.68355,0.6837,170400000.0
2009-08-27 19:09:00,0.6837,0.6837,0.68365,0.6837,43100000.0
2009-08-27 19:10:00,0.6837,0.6837,0.6835,0.6836,161600000.0
2009-08-27 19:11:00,0.68355,0.68355,0.68355,0.68355,20000000.0
2009-08-27 19:12:00,0.68355,0.68355,0.68335,0.68345,115500000.0
2009-08-27 19:13:00,0.68345,0.68345,0.68345,0.68345,16200000.0
2009-08-27 19:14:00,0.6834,0.6835,0.68335,0.6835,70700000.0
2009-08-27 19:15:00,0.6835,0.6835,0.6833,0.6833,101200000.0
2009-08-27 19:16:00,0.6833,0.68335,0.6831,0.68315,82100000.0
2009-08-27 19:17:00,0.68315,0.68315,0.68315,0.68315,18900000.0
2009-08-27 19:18:00,0.68315,0.6832,0.68305,0.6831,46700000.0
2009-08-27 19:19:00,0.6831,0.6831,0.68295,0.683,74199999.0
2009-08-27 19:20:00,0.68305,0.68305,0.68305,0.68305,147200000.0
2009-08-27 19:21:00,0.68305,0.6831,0.68305,0.68305,53400000.0
2009-08-27 19:22:00,0.68305,0.68305,0.68305,0.68305,8000000.0
2009-08-27 19:23:00,0.68305,0.6831,0.68305,0.68305,36500000.0
2009-08-27 19:24:00,0.68305,0.6832,0.68305,0.6832,10200000.0
2009-08-27 19:25:00,0.6832,0.6832,0.6832,0.6832,10000000.0
2009-08-27 19:26:00,0.6832,0.6832,0.6831,0.6832,16000000.0
2009-08-27 19:27:00,0.6832,0.6832,0.68305,0.68305,24000000.0
2009-08-27 19:28:00,0.68305,0.68305,0.68305,0.68305,8000000.0
2009-08-27 19:29:00,0.68305,0.6831,0.683,0.683,84100000.0
2009-08-27 19:30:00,0.683,0.6832,0.683,0.6832,20000000.0
2009-08-27 19:31:00,0.6831,0.6832,0.68305,0.6832,63000001.0
2009-08-27 19:32:00,0.6833,0.6834,0.68325,0.6833,62500000.0
2009-08-27 19:33:00,0.6833,0.6836,0.6833,0.6835,81800000.0
2009-08-27 19:34:00,0.6835,0.6835,0.68345,0.68345,43000000.0
2009-08-27 19:35:00,0.6835,0.6838,0.6835,0.6838,70400000.0
2009-08-27 19:36:00,0.68343,0.68353,0.68335,0.68343,54600000.0
2009-08-27 19:37:00,0.6837,0.6837,0.68335,0.6834,118800000.0
2009-08-27 19:38:00,0.6835,0.68365,0.6835,0.68365,57000000.0
2009-08-27 19:39:00,0.68355,0.68365,0.68355,0.68365,8000000.0
2009-08-27 19:40:00,0.68365,0.68395,0.6836,0.68395,48600000.0
2009-08-27 19:41:00,0.68395,0.68395,0.68375,0.68395,83600000.0
2009-08-27 19:42:00,0.68395,0.68395,0.68385,0.68385,53800000.0
2009-08-27 19:43:00,0.6839,0.6839,0.68385,0.6839,36400000.0
2009-08-27 19:44:00,0.6839,0.6841,0.68375,0.68395,165200000.0
2009-08-27 19:45:00,0.68395,0.6841,0.68395,0.6841,253700000.0
2009-08-27 19:46:00,0.68405,0.6843,0.68405,0.6841,282300000.0
2009-08-27 19:47:00,0.6841,0.6842,0.68405,0.68415,227900000.0
2009-08-27 19:48:00,0.68415,0.68415,0.68375,0.6838,163200000.0
2009-08-27 19:49:00,0.6838,0.68385,0.6835,0.6837,202700000.0
2009-08-27 19:50:00,0.6838,0.6838,0.6833,0.6833,313800000.0
2009-08-27 19:51:00,0.68335,0.68335,0.6832,0.68325,124000000.0
2009-08-27 19:52:00,0.68325,0.68335,0.68315,0.68315,233200000.0
2009-08-27 19:53:00,0.68315,0.6836,0.68315,0.6836,156000000.0
2009-08-27 19:54:00,0.6836,0.68425,0.6836,0.68425,149200000.0
2009-08-27 19:55:00,0.68425,0.6843,0.6839,0.68415,87599999.0
2009-08-27 19:56:00,0.68415,0.6843,0.684,0.68425,61000000.0
2009-08-27 19:57:00,0.68425,0.68425,0.684,0.684,29800000.0
2009-08-27 19:58:00,0.684,0.68405,0.684,0.68405,4000000.0
2009-08-27 19:59:00,0.68405,0.68405,0.68405,0.68405,1000000.0
2009-08-27 20:00:00,0.6841,0.6841,0.6841,0.6841,3000000.0
2009-08-27 20:01:00,0.6841,0.68415,0.6841,0.68415,11200000.0
2009-08-27 20:02:00,0.68415,0.6842,0.68415,0.68415,3000000.0
2009-08-27 20:03:00,0.6843,0.6845,0.68425,0.68445,65100000.0
2009-08-27 20:04:00,0.6845,0.68455,0.6844,0.68445,51600000.0
2009-08-27 20:05:00,0.68445,0.6848,0.68445,0.68475,98400000.0
2009-08-27 20:06:00,0.6848,0.68525,0.68475,0.68495,92900000.0
2009-08-27 20:07:00,0.685,0.685,0.6844,0.68455,286400000.0
2009-08-27 20:08:00,0.68455,0.68485,0.68445,0.68485,75600000.0
2009-08-27 20:09:00,0.6849,0.6851,0.68485,0.685,69500000.0
2009-08-27 20:10:00,0.685,0.6854,0.685,0.6851,34200000.0
2009-08-27 20:11:00,0.6851,0.6854,0.685,0.685,68600000.0
2009-08-27 20:12:00,0.685,0.6855,0.68495,0.6855,71500000.0
2009-08-27 20:13:00,0.68555,0.68615,0.68555,0.68585,159500000.0
2009-08-27 20:14:00,0.68585,0.68585,0.6855,0.68575,158400000.0
2009-08-27 20:15:00,0.68575,0.68655,0.68575,0.68655,151600000.0
2009-08-27 20:16:00,0.68675,0.68755,0.6867,0.68745,224700000.0
2009-08-27 20:17:00,0.68745,0.6876,0.68635,0.6864,483700000.0
2009-08-27 20:18:00,0.6864,0.68655,0.68635,0.68635,222200000.0
2009-08-27 20:19:00,0.68635,0.6868,0.6862,0.6868,405400000.0
2009-08-27 20:20:00,0.6868,0.68745,0.6868,0.6873,297900000.0
2009-08-27 20:21:00,0.6874,0.6874,0.6869,0.687,97100000.0
2009-08-27 20:22:00,0.6871,0.6872,0.68675,0.68675,222700000.0
2009-08-27 20:23:00,0.6868,0.68685,0.68655,0.68655,260600000.0
2009-08-27 20:24:00,0.68655,0.68685,0.6865,0.68655,142900000.0
2009-08-27 20:25:00,0.68655,0.687,0.68655,0.6869,138400000.0
2009-08-27 20:26:00,0.6869,0.6873,0.6869,0.68725,122300000.0
2009-08-27 20:27:00,0.68725,0.68795,0.687,0.68795,358000000.0
2009-08-27 20:28:00,0.68795,0.6891,0.6878,0.68815,336200000.0
2009-08-27 20:29:00,0.6882,0.6887,0.68795,0.68835,308600000.0
2009-08-27 20:30:00,0.68835,0.6894,0.68835,0.68885,245600000.0
2009-08-27 20:31:00,0.68885,0.68885,0.6881,0.68815,371100000.0
2009-08-27 20:32:00,0.6883,0.6883,0.6875,0.68825,279300000.0
2009-08-27 20:33:00,0.68825,0.68865,0.68825,0.6886,228000000.0
2009-08-27 20:34:00,0.68865,0.68905,0.6884,0.68875,254300000.0
2009-08-27 20:35:00,0.68875,0.6895,0.68855,0.6895,249300000.0
2009-08-27 20:36:00,0.6894,0.6894,0.6881,0.6885,242900000.0
2009-08-27 20:37:00,0.68855,0.6888,0.6884,0.6888,194900000.0
2009-08-27 20:38:00,0.6889,0.6891,0.6888,0.68895,304400000.0
2009-08-27 20:39:00,0.6891,0.6894,0.68905,0.6894,151300000.0
2009-08-27 20:40:00,0.68935,0.68955,0.68935,0.6894,43900000.0
2009-08-27 20:41:00,0.6895,0.6895,0.6893,0.6894,62700000.0
2009-08-27 20:42:00,0.6894,0.6894,0.6892,0.6893,99600000.0
2009-08-27 20:43:00,0.68935,0.68935,0.6889,0.6889,150900000.0
2009-08-27 20:44:00,0.6889,0.6891,0.6887,0.6889,198700000.0
2009-08-27 20:45:00,0.6889,0.68895,0.6884,0.6887,303500000.0
2009-08-27 20:46:00,0.6887,0.6887,0.68805,0.6882,238400000.0
2009-08-27 20:47:00,0.6883,0.68855,0.6883,0.68855,192000000.0
2009-08-27 20:48:00,0.68855,0.68865,0.68845,0.68845,164800000.0
2009-08-27 20:49:00,0.68845,0.68845,0.68835,0.68835,94000000.0
2009-08-27 20:50:00,0.68835,0.6885,0.68835,0.6885,244400000.0
2009-08-27 20:51:00,0.6885,0.68855,0.6879,0.6881,333800000.0
2009-08-27 20:52:00,0.68795,0.6883,0.6878,0.6882,195000000.0
2009-08-27 20:53:00,0.68825,0.68835,0.6882,0.6883,87000000.0
2009-08-27 20:54:00,0.6883,0.6883,0.68805,0.6881,84300000.0
2009-08-27 20:55:00,0.6883,0.6883,0.68795,0.688,81000000.0
2009-08-27 20:56:00,0.68795,0.6881,0.68795,0.688,101800000.0
2009-08-27 20:57:00,0.688,0.68825,0.688,0.68825,117600000.0
2009-08-27 20:58:00,0.68825,0.6883,0.6879,0.6881,72800000.0
2009-08-27 20:59:00,0.6881,0.6884,0.68805,0.68835,210400000.0
2009-08-27 21:00:00,0.68835,0.6884,0.68825,0.68825,142400000.0
2009-08-27 21:01:00,0.68825,0.6888,0.68825,0.6888,50200000.0
2009-08-27 21:02:00,0.6888,0.6888,0.68855,0.68855,57600000.0
2009-08-27 21:03:00,0.68855,0.6886,0.6882,0.6882,87000000.0
2009-08-27 21:04:00,0.68825,0.68825,0.6879,0.6879,139200000.0
2009-08-27 21:05:00,0.6879,0.6879,0.6877,0.6877,112900000.0
2009-08-27 21:06:00,0.6877,0.68795,0.6877,0.6879,125100000.0
2009-08-27 21:07:00,0.68795,0.6881,0.68795,0.688,16400000.0
2009-08-27 21:08:00,0.688,0.688,0.688,0.688,7000000.0
2009-08-27 21:09:00,0.688,0.688,0.688,0.688,8000000.0
2009-08-27 21:10:00,0.68795,0.688,0.6878,0.6878,62400000.0
2009-08-27 21:11:00,0.68795,0.68805,0.6877,0.6877,26400000.0
2009-08-27 21:12:00,0.68785,0.68795,0.68775,0.68795,83900000.0
2009-08-27 21:13:00,0.6879,0.68805,0.68775,0.688,153700000.0
2009-08-27 21:14:00,0.68795,0.6883,0.68795,0.68815,125300000.0
2009-08-27 21:15:00,0.68815,0.68835,0.68815,0.68815,14400000.0
2009-08-27 21:16:00,0.68815,0.6882,0.68815,0.6882,49300000.0
2009-08-27 21:17:00,0.6882,0.6882,0.68815,0.68815,27400000.0
2009-08-27 21:18:00,0.68776,0.68813,0.68776,0.68796,31900000.0
2009-08-27 21:19:00,0.68815,0.68835,0.68815,0.68825,70400000.0
2009-08-27 21:20:00,0.68825,0.6885,0.68825,0.6885,123800000.0
2009-08-27 21:21:00,0.6885,0.6885,0.6885,0.6885,4000000.0
2009-08-27 21:22:00,0.6885,0.6885,0.6885,0.6885,8000000.0
2009-08-27 21:23:00,0.6885,0.68875,0.68825,0.6883,174700000.0
2009-08-27 21:24:00,0.6883,0.68845,0.6883,0.68845,160000000.0
2009-08-27 21:25:00,0.68845,0.68845,0.6877,0.6877,263800000.0
2009-08-27 21:26:00,0.68765,0.68765,0.6869,0.6869,255600000.0
2009-08-27 21:27:00,0.68685,0.68745,0.68685,0.68745,169400000.0
2009-08-27 21:28:00,0.6875,0.6875,0.68745,0.68745,36000000.0
2009-08-27 21:29:00,0.68745,0.6875,0.6873,0.6874,67200000.0
2009-08-27 21:30:00,0.68745,0.6875,0.6874,0.6874,80000000.0
2009-08-27 21:31:00,0.68745,0.6875,0.68745,0.6875,18000000.0
2009-08-27 21:32:00,0.6875,0.6876,0.6875,0.6875,61200000.0
2009-08-27 21:33:00,0.68745,0.68745,0.68745,0.68745,28000000.0
2009-08-27 21:34:00,0.68735,0.6876,0.68725,0.6876,136700000.0
2009-08-27 21:35:00,0.6875,0.6878,0.6874,0.6877,82300000.0
2009-08-27 21:36:00,0.68775,0.6878,0.68745,0.68745,114400000.0
2009-08-27 21:37:00,0.6877,0.688,0.68745,0.688,39800000.0
2009-08-27 21:38:00,0.688,0.688,0.6879,0.68795,47700000.0
2009-08-27 21:39:00,0.68795,0.68825,0.68795,0.6882,101800000.0
2009-08-27 21:40:00,0.68825,0.6886,0.68825,0.6885,254600000.0
2009-08-27 21:41:00,0.6886,0.6886,0.6883,0.6883,79700000.0
2009-08-27 21:42:00,0.6883,0.6883,0.6883,0.6883,40000000.0
2009-08-27 21:43:00,0.6883,0.68835,0.688,0.68805,156800000.0
2009-08-27 21:44:00,0.68805,0.6882,0.68795,0.688,109900000.0
2009-08-27 21:45:00,0.688,0.6881,0.68795,0.6881,102000000.0
2009-08-27 21:46:00,0.6881,0.68825,0.6881,0.6882,44000000.0
2009-08-27 21:47:00,0.6882,0.6882,0.68805,0.68805,44200000.0
2009-08-27 21:48:00,0.68805,0.68805,0.68805,0.68805,28000000.0
2009-08-27 21:49:00,0.68805,0.6882,0.688,0.68805,114200000.0
2009-08-27 21:50:00,0.68805,0.68805,0.6879,0.688,52400000.0
2009-08-27 21:51:00,0.688,0.68805,0.68785,0.68795,108100000.0
2009-08-27 21:52:00,0.688,0.6882,0.68795,0.68815,105300000.0
2009-08-27 21:53:00,0.68815,0.68815,0.68815,0.68815,200100000.0
2009-08-27 21:54:00,0.68815,0.68815,0.68815,0.68815,53000000.0
2009-08-27 21:55:00,0.68815,0.68845,0.68815,0.6884,87400000.0
2009-08-27 21:56:00,0.68845,0.6885,0.68845,0.6885,32000000.0
2009-08-27 21:57:00,0.6885,0.68855,0.6885,0.6885,52800000.0
2009-08-27 21:58:00,0.6885,0.6886,0.68775,0.68805,169600000.0
2009-08-27 21:59:00,0.6881,0.68815,0.68805,0.68815,154700000.0
2009-08-27 22:00:00,0.68815,0.68815,0.68815,0.68815,76800000.0
2009-08-27 22:01:00,0.68815,0.6884,0.68815,0.6883,31700000.0
2009-08-27 22:02:00,0.6883,0.6883,0.6883,0.6883,1000000.0
2009-08-27 22:03:00,0.6883,0.6884,0.68825,0.6883,29000000.0
2009-08-27 22:04:00,0.6883,0.6884,0.6883,0.6883,14000000.0
2009-08-27 22:05:00,0.6884,0.6884,0.68825,0.6884,28000000.0
2009-08-27 22:06:00,0.68825,0.6884,0.68805,0.6881,34100000.0
2009-08-27 22:07:00,0.6881,0.6883,0.6881,0.68815,70800000.0
2009-08-27 22:08:00,0.68815,0.68825,0.68815,0.68815,45400000.0
2009-08-27 22:09:00,0.68815,0.68815,0.68815,0.68815,16300000.0
2009-08-27 22:10:00,0.68815,0.68815,0.6877,0.6881,106900000.0
2009-08-27 22:11:00,0.688,0.6881,0.688,0.68805,14100000.0
2009-08-27 22:12:00,0.68779,0.688,0.68771,0.68771,19600000.0
2009-08-27 22:13:00,0.6882,0.6882,0.6882,0.6882,2000000.0
2009-08-27 22:14:00,0.68805,0.6882,0.68805,0.6882,36400000.0
2009-08-27 22:15:00,0.6882,0.6882,0.68815,0.68815,8800000.0
2009-08-27 22:16:00,0.68815,0.68835,0.68815,0.68835,40200000.0
2009-08-27 22:17:00,0.6883,0.6884,0.6882,0.6882,42600000.0
2009-08-27 22:18:00,0.68812,0.68815,0.68785,0.68797,84500000.0
2009-08-27 22:19:00,0.6882,0.6882,0.6881,0.6881,25000000.0
2009-08-27 22:20:00,0.6881,0.6881,0.68805,0.68805,8000000.0
2009-08-27 22:21:00,0.68805,0.68805,0.68805,0.68805,43300000.0
2009-08-27 22:22:00,0.68805,0.6881,0.68785,0.688,85300000.0
2009-08-27 22:23:00,0.68795,0.68795,0.68795,0.68795,3100000.0
2009-08-27 22:24:00,0.68775,0.68783,0.68747,0.68748,41340000.0
2009-08-27 22:25:00,0.68784,0.68794,0.68782,0.68782,46580000.0
2009-08-27 22:26:00,0.68795,0.688,0.68795,0.688,19600000.0
2009-08-27 22:27:00,0.68787,0.68787,0.68777,0.68777,49200000.0
2009-08-27 22:28:00,0.68795,0.68795,0.68795,0.68795,15600000.0
2009-08-27 22:29:00,0.68795,0.68795,0.68795,0.68795,15600000.0
2009-08-27 22:30:00,0.6879,0.6879,0.6878,0.6878,8800000.0
2009-08-27 22:31:00,0.6878,0.6878,0.6871,0.6875,72400000.0
2009-08-27 22:32:00,0.6875,0.68775,0.68735,0.6877,63300000.0
2009-08-27 22:33:00,0.6875,0.6876,0.68735,0.6876,52200000.0
2009-08-27 22:34:00,0.68739,0.68749,0.68709,0.68743,34600000.0
2009-08-27 22:35:00,0.68755,0.6876,0.68755,0.6876,5200000.0
2009-08-27 22:36:00,0.6876,0.6877,0.6876,0.6877,9800000.0
2009-08-27 22:37:00,0.6875,0.68755,0.6875,0.6875,20200000.0
2009-08-27 22:38:00,0.6875,0.6875,0.6873,0.6873,17300000.0
2009-08-27 22:39:00,0.68722,0.68729,0.687,0.68702,14400000.0
2009-08-27 22:40:00,0.68723,0.68723,0.68713,0.68713,24000000.0
2009-08-27 22:41:00,0.68725,0.6873,0.68725,0.6873,5600000.0
2009-08-27 22:42:00,0.68735,0.68755,0.68735,0.6875,49400000.0
2009-08-27 22:43:00,0.68755,0.68755,0.68755,0.68755,4000000.0
2009-08-27 22:44:00,0.68755,0.68755,0.6875,0.6875,10400000.0
2009-08-27 22:45:00,0.6875,0.6875,0.68725,0.68725,20000000.0
2009-08-27 22:46:00,0.6873,0.6874,0.6873,0.6874,25900000.0
2009-08-27 22:47:00,0.6874,0.6875,0.6872,0.6873,20300000.0
2009-08-27 22:48:00,0.6873,0.6874,0.6872,0.68725,47400000.0
2009-08-27 22:49:00,0.6871,0.6871,0.6871,0.6871,16200000.0
2009-08-27 22:50:00,0.6872,0.68735,0.6871,0.6873,99200000.0
2009-08-27 22:51:00,0.68735,0.68735,0.68725,0.68725,93000000.0
2009-08-27 22:52:00,0.6873,0.6873,0.68725,0.6873,12200000.0
2009-08-27 22:53:00,0.68682,0.6871,0.68682,0.6871,76700000.0
2009-08-27 22:54:00,0.6873,0.6873,0.68725,0.68725,16000000.0
2009-08-27 22:55:00,0.6872,0.68725,0.6865,0.68705,76800000.0
2009-08-27 22:56:00,0.687,0.6872,0.6869,0.68705,117900000.0
2009-08-27 22:57:00,0.6869,0.68705,0.6869,0.68705,28000000.0
2009-08-27 22:58:00,0.687,0.6874,0.687,0.6874,9400000.0
2009-08-27 22:59:00,0.6874,0.6874,0.68685,0.6872,13400000.0
2009-08-27 23:00:00,0.6872,0.6872,0.6872,0.6872,4000000.0
2009-08-27 23:01:00,0.6871,0.6872,0.6869,0.6872,9500000.0
2009-08-27 23:02:00,0.68715,0.68715,0.68715,0.68715,1000000.0
2009-08-27 23:03:00,0.68715,0.68715,0.687,0.6871,16000000.0
2009-08-27 23:04:00,0.6871,0.6871,0.68705,0.68705,3400000.0
2009-08-27 23:05:00,0.68715,0.68715,0.68715,0.68715,1000000.0
2009-08-27 23:06:00,0.6871,0.6872,0.687,0.68715,15500000.0
2009-08-27 23:07:00,0.6872,0.68725,0.68705,0.6872,9000000.0
2009-08-27 23:08:00,0.6872,0.68725,0.6872,0.68725,7100000.0
2009-08-27 23:09:00,0.6872,0.6876,0.6872,0.6876,16400000.0
2009-08-27 23:10:00,0.6876,0.68765,0.6874,0.68745,37800000.0
2009-08-27 23:11:00,0.68745,0.68745,0.68735,0.68745,10900000.0
2009-08-27 23:12:00,0.6874,0.6874,0.6874,0.6874,4000000.0
2009-08-27 23:13:00,0.6874,0.68745,0.6873,0.6873,19200000.0
2009-08-27 23:14:00,0.6874,0.6874,0.6874,0.6874,6500000.0
2009-08-27 23:15:00,0.6874,0.6874,0.6873,0.6873,23300000.0
2009-08-27 23:16:00,0.68717,0.6872,0.68717,0.6872,6400000.0
2009-08-27 23:17:00,0.6873,0.68775,0.6873,0.68775,68700000.0
2009-08-27 23:18:00,0.68775,0.68775,0.68755,0.6877,35500000.0
2009-08-27 23:19:00,0.6877,0.68775,0.6877,0.68775,17100000.0
2009-08-27 23:20:00,0.6874,0.68802,0.6874,0.6877,94000000.0
2009-08-27 23:21:00,0.68763,0.68765,0.68748,0.68751,83300000.0
2009-08-27 23:22:00,0.68757,0.68766,0.6875,0.68759,17100000.0
2009-08-27 23:23:00,0.68765,0.68765,0.68765,0.68765,3200000.0
2009-08-27 23:24:00,0.68765,0.68765,0.6875,0.6876,18400000.0
2009-08-27 23:25:00,0.6876,0.68775,0.6876,0.68775,3400000.0
2009-08-27 23:26:00,0.6877,0.6877,0.6877,0.6877,4900000.0
2009-08-27 23:27:00,0.6877,0.6877,0.68755,0.68755,19300000.0
2009-08-27 23:28:00,0.68755,0.68765,0.68755,0.68765,13200000.0
2009-08-27 23:29:00,0.68755,0.6876,0.68755,0.6876,29800000.0
2009-08-27 23:30:00,0.6876,0.68765,0.68755,0.68765,18400000.0
2009-08-27 23:31:00,0.68755,0.68755,0.68745,0.68745,8800000.0
2009-08-27 23:32:00,0.6874,0.68745,0.68735,0.68735,26200000.0
2009-08-27 23:33:00,0.68735,0.68735,0.68735,0.68735,13200000.0
2009-08-27 23:34:00,0.68735,0.68735,0.68735,0.68735,12800000.0
2009-08-27 23:35:00,0.68745,0.68755,0.6874,0.6875,59200000.0
2009-08-27 23:36:00,0.6875,0.68755,0.6875,0.68755,12900000.0
2009-08-27 23:37:00,0.68755,0.68755,0.6873,0.6875,48200000.0
2009-08-27 23:38:00,0.6875,0.6875,0.68735,0.68735,22600000.0
2009-08-27 23:39:00,0.68735,0.68735,0.68735,0.68735,8800000.0
2009-08-27 23:40:00,0.68735,0.68735,0.68735,0.68735,23200000.0
2009-08-27 23:41:00,0.68703,0.68722,0.68703,0.68722,18800000.0
2009-08-27 23:42:00,0.68735,0.68735,0.6864,0.6868,33500000.0
2009-08-27 23:43:00,0.6868,0.6872,0.68665,0.6872,43300000.0
2009-08-27 23:44:00,0.68735,0.6876,0.68685,0.68705,108800000.0
2009-08-27 23:45:00,0.68715,0.68715,0.68705,0.68705,32400000.0
2009-08-27 23:46:00,0.68705,0.6871,0.68685,0.68685,49900000.0
2009-08-27 23:47:00,0.6868,0.6868,0.68655,0.6866,46200000.0
2009-08-27 23:48:00,0.6866,0.6866,0.68635,0.6865,35700000.0
2009-08-27 23:49:00,0.6865,0.68685,0.6865,0.68665,27500000.0
2009-08-27 23:50:00,0.6866,0.68675,0.68655,0.68655,29000000.0
2009-08-27 23:51:00,0.68655,0.68665,0.68635,0.68645,42500000.0
2009-08-27 23:52:00,0.68645,0.68665,0.68645,0.68645,42900000.0
2009-08-27 23:53:00,0.68655,0.68655,0.68655,0.68655,11200000.0
2009-08-27 23:54:00,0.68655,0.68655,0.68655,0.68655,19200000.0
2009-08-27 23:55:00,0.6866,0.68675,0.68655,0.6867,34600000.0
2009-08-27 23:56:00,0.6867,0.6868,0.68665,0.6868,37900000.0
2009-08-27 23:57:00,0.68675,0.6872,0.6866,0.68695,67900000.0
2009-08-27 23:58:00,0.68695,0.68695,0.6869,0.6869,8800000.0
2009-08-27 23:59:00,0.68705,0.6872,0.68705,0.6872,23900000.0
2009-08-28 00:00:00,0.6872,0.68735,0.6872,0.68735,35700000.0
2009-08-28 00:01:00,0.6873,0.6873,0.6873,0.6873,19800000.0
2009-08-28 00:02:00,0.6873,0.6873,0.68725,0.6873,64600000.0
2009-08-28 00:03:00,0.68735,0.68735,0.6873,0.6873,9500000.0
2009-08-28 00:04:00,0.6873,0.6873,0.6873,0.6873,22500000.0
2009-08-28 00:05:00,0.6873,0.6873,0.6873,0.6873,7200000.0
2009-08-28 00:06:00,0.6873,0.6873,0.6873,0.6873,5200000.0
2009-08-28 00:07:00,0.6873,0.68745,0.6873,0.6873,31000000.0
2009-08-28 00:08:00,0.6873,0.6873,0.6873,0.6873,17200000.0
2009-08-28 00:09:00,0.6873,0.68735,0.6873,0.68735,8300000.0
2009-08-28 00:10:00,0.68713,0.68751,0.68709,0.68709,20400000.0
2009-08-28 00:11:00,0.68735,0.68745,0.68735,0.68735,28500000.0
2009-08-28 00:12:00,0.6873,0.68735,0.6873,0.68735,11800000.0
2009-08-28 00:13:00,0.6873,0.6873,0.68725,0.68725,26100000.0
2009-08-28 00:14:00,0.68725,0.68725,0.68655,0.68655,43000000.0
2009-08-28 00:15:00,0.68655,0.68655,0.68655,0.68655,1000000.0
2009-08-28 00:16:00,0.6866,0.6866,0.68655,0.6866,17500000.0
2009-08-28 00:17:00,0.68665,0.6867,0.68665,0.68665,28000000.0
2009-08-28 00:18:00,0.68665,0.6867,0.68665,0.6867,55100000.0
2009-08-28 00:19:00,0.6867,0.68675,0.68665,0.68665,72300000.0
2009-08-28 00:20:00,0.68665,0.68675,0.68665,0.68675,38300000.0
2009-08-28 00:21:00,0.6867,0.687,0.6865,0.6865,55100000.0
2009-08-28 00:22:00,0.6866,0.68665,0.6866,0.68665,26800000.0
2009-08-28 00:23:00,0.68655,0.6867,0.6865,0.6867,55200000.0
2009-08-28 00:24:00,0.68675,0.68675,0.6867,0.68675,26600000.0
2009-08-28 00:25:00,0.68649,0.68669,0.68639,0.68669,54800000.0
2009-08-28 00:26:00,0.68685,0.68695,0.68685,0.68695,8300000.0
2009-08-28 00:27:00,0.68695,0.687,0.6868,0.68685,54800000.0
2009-08-28 00:28:00,0.68685,0.6869,0.68685,0.6869,20000000.0
2009-08-28 00:29:00,0.6869,0.6869,0.6869,0.6869,4000000.0
2009-08-28 00:30:00,0.6869,0.687,0.68685,0.687,24400000.0
2009-08-28 00:31:00,0.687,0.68705,0.687,0.68705,12300000.0
2009-08-28 00:32:00,0.687,0.687,0.687,0.687,12000000.0
2009-08-28 00:33:00,0.687,0.687,0.68685,0.68685,47900000.0
2009-08-28 00:34:00,0.68685,0.68685,0.68685,0.68685,6300000.0
2009-08-28 00:35:00,0.6867,0.6867,0.6866,0.68665,41000000.0
2009-08-28 00:36:00,0.68665,0.68665,0.68665,0.68665,9800000.0
2009-08-28 00:37:00,0.68665,0.6867,0.68665,0.6867,32700000.0
2009-08-28 00:38:00,0.6867,0.6867,0.6867,0.6867,4000000.0
2009-08-28 00:39:00,0.68675,0.68675,0.68675,0.68675,24900000.0
2009-08-28 00:40:00,0.68675,0.68675,0.68675,0.68675,6400000.0
2009-08-28 00:41:00,0.68675,0.68675,0.68675,0.68675,10000000.0
2009-08-28 00:42:00,0.68675,0.6868,0.68675,0.6868,29700000.0
2009-08-28 00:43:00,0.68675,0.68675,0.68675,0.68675,3200000.0
2009-08-28 00:44:00,0.68644,0.68656,0.68641,0.68646,12600000.0
2009-08-28 00:45:00,0.6869,0.68695,0.6868,0.6868,11500000.0
2009-08-28 00:46:00,0.68675,0.68675,0.68675,0.68675,3200000.0
2009-08-28 00:47:00,0.68675,0.6868,0.68675,0.6868,24100000.0
2009-08-28 00:48:00,0.68675,0.68675,0.68675,0.68675,9600000.0
2009-08-28 00:49:00,0.68675,0.68675,0.68675,0.68675,28000000.0
2009-08-28 00:50:00,0.68675,0.68675,0.68675,0.68675,6400000.0
2009-08-28 00:51:00,0.68661,0.68666,0.68646,0.68666,27900000.0
2009-08-28 00:52:00,0.68675,0.68675,0.68675,0.68675,8000000.0
2009-08-28 00:53:00,0.68675,0.6869,0.68675,0.68675,40900000.0
2009-08-28 00:54:00,0.68675,0.68675,0.68675,0.68675,9600000.0
2009-08-28 00:55:00,0.6868,0.68685,0.6868,0.68685,9900000.0
2009-08-28 00:56:00,0.68685,0.6869,0.68675,0.68675,50700000.0
2009-08-28 00:57:00,0.68675,0.68695,0.6867,0.68695,36200000.0
2009-08-28 00:58:00,0.68695,0.68695,0.6867,0.68675,24700000.0
2009-08-28 00:59:00,0.68675,0.68675,0.6867,0.6867,14000000.0
2009-08-28 01:00:00,0.68675,0.68685,0.68665,0.68675,49800000.0
2009-08-28 01:01:00,0.68675,0.68685,0.68675,0.68685,14000000.0
2009-08-28 01:02:00,0.68685,0.68685,0.6867,0.68675,30800000.0
2009-08-28 01:03:00,0.68675,0.68675,0.68675,0.68675,4100000.0
2009-08-28 01:04:00,0.68675,0.68675,0.6867,0.6867,7400000.0
2009-08-28 01:05:00,0.6867,0.68675,0.68665,0.6867,20400000.0
2009-08-28 01:06:00,0.68675,0.68675,0.6866,0.6867,29300000.0
2009-08-28 01:07:00,0.6867,0.6867,0.6866,0.6866,43700000.0
2009-08-28 01:08:00,0.68665,0.6867,0.68665,0.6867,18000000.0
2009-08-28 01:09:00,0.6867,0.6867,0.6866,0.68665,11400000.0
2009-08-28 01:10:00,0.68655,0.68665,0.68655,0.68665,42100000.0
2009-08-28 01:11:00,0.68665,0.68675,0.6866,0.68675,49700000.0
2009-08-28 01:12:00,0.6867,0.68685,0.6867,0.68685,12500000.0
2009-08-28 01:13:00,0.6869,0.687,0.6869,0.687,12000000.0
2009-08-28 01:14:00,0.68695,0.68695,0.68695,0.68695,1600000.0
2009-08-28 01:15:00,0.68675,0.68685,0.68675,0.68682,22000000.0
2009-08-28 01:16:00,0.68695,0.68695,0.68695,0.68695,7200000.0
2009-08-28 01:17:00,0.6869,0.6872,0.6869,0.6872,37500000.0
2009-08-28 01:18:00,0.68715,0.68715,0.687,0.68715,31200000.0
2009-08-28 01:19:00,0.68705,0.68705,0.68705,0.68705,5500000.0
2009-08-28 01:20:00,0.68705,0.68705,0.68705,0.68705,7100000.0
2009-08-28 01:21:00,0.6871,0.6871,0.68705,0.68705,27500000.0
2009-08-28 01:22:00,0.68705,0.68715,0.687,0.687,23300000.0
2009-08-28 01:23:00,0.6869,0.687,0.6868,0.6869,17000000.0
2009-08-28 01:24:00,0.68685,0.6869,0.68685,0.68685,9800000.0
2009-08-28 01:25:00,0.68675,0.68675,0.68675,0.68675,7100000.0
2009-08-28 01:26:00,0.6867,0.68675,0.68665,0.68675,13400000.0
2009-08-28 01:27:00,0.68675,0.68715,0.68675,0.68715,33700000.0
2009-08-28 01:28:00,0.68715,0.68715,0.68705,0.68705,6000000.0
2009-08-28 01:29:00,0.68725,0.68725,0.68715,0.68715,7200000.0
2009-08-28 01:30:00,0.68705,0.68705,0.68675,0.68675,59900000.0
2009-08-28 01:31:00,0.68675,0.68675,0.68675,0.68675,37600000.0
2009-08-28 01:32:00,0.68675,0.68675,0.68675,0.68675,14200000.0
2009-08-28 01:33:00,0.6869,0.687,0.6869,0.687,11800000.0
2009-08-28 01:34:00,0.687,0.68755,0.687,0.68755,103300000.0
2009-08-28 01:35:00,0.68755,0.6878,0.68755,0.6878,46200000.0
2009-08-28 01:36:00,0.68785,0.68785,0.68775,0.6878,27600000.0
2009-08-28 01:37:00,0.68775,0.6878,0.68715,0.68745,152200000.0
2009-08-28 01:38:00,0.6875,0.68765,0.6875,0.6876,16900000.0
2009-08-28 01:39:00,0.6876,0.6877,0.6876,0.6877,5000000.0
2009-08-28 01:40:00,0.6877,0.6877,0.68765,0.68765,11000000.0
2009-08-28 01:41:00,0.6876,0.6877,0.68755,0.6877,35400000.0
2009-08-28 01:42:00,0.6877,0.6878,0.6877,0.6878,7000000.0
2009-08-28 01:43:00,0.6876,0.6878,0.6876,0.6878,21400000.0
2009-08-28 01:44:00,0.6878,0.68795,0.6878,0.6879,41400000.0
2009-08-28 01:45:00,0.6879,0.6881,0.6878,0.6881,68500000.0
2009-08-28 01:46:00,0.6881,0.68835,0.6881,0.68825,62500000.0
2009-08-28 01:47:00,0.6883,0.68865,0.6883,0.6884,44400000.0
2009-08-28 01:48:00,0.68835,0.6884,0.6882,0.6882,53900000.0
2009-08-28 01:49:00,0.6882,0.68835,0.6882,0.6883,73300000.0
2009-08-28 01:50:00,0.68835,0.68835,0.6883,0.6883,44800000.0
2009-08-28 01:51:00,0.6883,0.6883,0.6881,0.6881,8500000.0
2009-08-28 01:52:00,0.6881,0.6883,0.68795,0.68795,15400000.0
2009-08-28 01:53:00,0.68795,0.68795,0.6878,0.68785,25300000.0
2009-08-28 01:54:00,0.68785,0.68795,0.68785,0.68785,23800000.0
2009-08-28 01:55:00,0.68785,0.68785,0.68785,0.68785,2000000.0
2009-08-28 01:56:00,0.68785,0.6881,0.68785,0.6881,7600000.0
2009-08-28 01:57:00,0.6881,0.68825,0.6881,0.6882,27800000.0
2009-08-28 01:58:00,0.6882,0.6882,0.6877,0.68805,98800000.0
2009-08-28 01:59:00,0.688,0.688,0.688,0.688,4000000.0
2009-08-28 02:00:00,0.688,0.6881,0.68785,0.6881,43500000.0
2009-08-28 02:01:00,0.68805,0.6881,0.68785,0.6881,42000000.0
2009-08-28 02:02:00,0.6881,0.68835,0.6879,0.68835,69900000.0
2009-08-28 02:03:00,0.68825,0.68825,0.6882,0.68825,17400000.0
2009-08-28 02:04:00,0.6882,0.6882,0.6882,0.6882,4000000.0
2009-08-28 02:05:00,0.68825,0.6883,0.6878,0.68815,29600000.0
2009-08-28 02:06:00,0.68815,0.68815,0.68805,0.68805,6400000.0
2009-08-28 02:07:00,0.68805,0.68805,0.68805,0.68805,24500000.0
2009-08-28 02:08:00,0.68795,0.68795,0.6878,0.6878,21400000.0
2009-08-28 02:09:00,0.6878,0.6878,0.6878,0.6878,9000000.0
2009-08-28 02:10:00,0.6878,0.68785,0.6878,0.68785,16500000.0
2009-08-28 02:11:00,0.68785,0.6881,0.6878,0.68795,143900000.0
2009-08-28 02:12:00,0.68795,0.68815,0.68795,0.68815,54100000.0
2009-08-28 02:13:00,0.68815,0.6882,0.68815,0.68815,17400000.0
2009-08-28 02:14:00,0.6882,0.68835,0.6879,0.6879,36900000.0
2009-08-28 02:15:00,0.68795,0.6883,0.68795,0.6882,25800000.0
2009-08-28 02:16:00,0.6882,0.68835,0.6881,0.6883,37600000.0
2009-08-28 02:17:00,0.6883,0.6883,0.68825,0.6883,12700000.0
2009-08-28 02:18:00,0.6883,0.6885,0.6883,0.6884,45400000.0
2009-08-28 02:19:00,0.6884,0.6886,0.6884,0.6885,51100000.0
2009-08-28 02:20:00,0.6885,0.6885,0.6883,0.6883,14000000.0
2009-08-28 02:21:00,0.6883,0.68835,0.6883,0.6883,15000000.0
2009-08-28 02:22:00,0.6884,0.6884,0.68825,0.68825,17400000.0
2009-08-28 02:23:00,0.68825,0.68825,0.68825,0.68825,28800000.0
2009-08-28 02:24:00,0.68825,0.68825,0.6879,0.6879,25600000.0
2009-08-28 02:25:00,0.68785,0.68785,0.68785,0.68785,9000000.0
2009-08-28 02:26:00,0.6878,0.68785,0.68765,0.68765,58700000.0
2009-08-28 02:27:00,0.68765,0.6877,0.6875,0.6876,40800000.0
2009-08-28 02:28:00,0.6876,0.6876,0.687,0.6875,70500000.0
2009-08-28 02:29:00,0.6875,0.68765,0.6875,0.6876,20300000.0
2009-08-28 02:30:00,0.6876,0.68765,0.68755,0.68755,31900000.0
2009-08-28 02:31:00,0.68755,0.68755,0.6875,0.68755,20200000.0
2009-08-28 02:32:00,0.6875,0.6875,0.6875,0.6875,17600000.0
2009-08-28 02:33:00,0.6875,0.68755,0.6875,0.68755,30600000.0
2009-08-28 02:34:00,0.68755,0.68775,0.68755,0.6877,21100000.0
2009-08-28 02:35:00,0.6877,0.68775,0.6877,0.68775,12500000.0
2009-08-28 02:36:00,0.6877,0.6877,0.6877,0.6877,23400000.0
2009-08-28 02:37:00,0.6877,0.68775,0.6877,0.68775,20200000.0
2009-08-28 02:38:00,0.68775,0.68805,0.68775,0.68805,45900000.0
2009-08-28 02:39:00,0.688,0.6882,0.688,0.68805,43300000.0
2009-08-28 02:40:00,0.68805,0.6885,0.68805,0.6885,31600000.0
2009-08-28 02:41:00,0.6885,0.6885,0.68765,0.68785,102100000.0
2009-08-28 02:42:00,0.68785,0.68805,0.68775,0.68795,111800000.0
2009-08-28 02:43:00,0.68805,0.6881,0.688,0.68805,27500000.0
2009-08-28 02:44:00,0.68805,0.68805,0.68805,0.68805,9600000.0
2009-08-28 02:45:00,0.68805,0.68805,0.68755,0.6876,127000000.0
2009-08-28 02:46:00,0.6876,0.6877,0.68755,0.6877,24800000.0
2009-08-28 02:47:00,0.6877,0.6879,0.6875,0.6875,95900000.0
2009-08-28 02:48:00,0.6875,0.6875,0.6875,0.6875,9700000.0
2009-08-28 02:49:00,0.6875,0.6876,0.6875,0.6875,56400000.0
2009-08-28 02:50:00,0.6875,0.6875,0.6875,0.6875,43700000.0
2009-08-28 02:51:00,0.6875,0.6875,0.6875,0.6875,4800000.0
2009-08-28 02:52:00,0.6875,0.6875,0.6875,0.6875,13600000.0
2009-08-28 02:53:00,0.6875,0.6875,0.6875,0.6875,27200000.0
2009-08-28 02:54:00,0.6875,0.6877,0.6875,0.6876,55300000.0
2009-08-28 02:55:00,0.6876,0.6877,0.68755,0.68755,73200000.0
2009-08-28 02:56:00,0.68755,0.68775,0.68755,0.6877,66000000.0
2009-08-28 02:57:00,0.6877,0.6877,0.6875,0.6875,45700000.0
2009-08-28 02:58:00,0.6875,0.68805,0.6875,0.68805,57200000.0
2009-08-28 02:59:00,0.68805,0.6882,0.68805,0.6881,16300000.0
2009-08-28 03:00:00,0.6881,0.68815,0.688,0.688,52300000.0
2009-08-28 03:01:00,0.688,0.68805,0.688,0.688,23000000.0
2009-08-28 03:02:00,0.688,0.68825,0.688,0.68825,47000000.0
2009-08-28 03:03:00,0.68825,0.6883,0.68805,0.68815,53700000.0
2009-08-28 03:04:00,0.6882,0.6882,0.68815,0.68815,22700000.0
2009-08-28 03:05:00,0.68815,0.68825,0.6881,0.68825,34700000.0
2009-08-28 03:06:00,0.68825,0.68835,0.68825,0.6883,13100000.0
2009-08-28 03:07:00,0.6883,0.6883,0.6879,0.68805,112400000.0
2009-08-28 03:08:00,0.688,0.688,0.6879,0.6879,169400000.0
2009-08-28 03:09:00,0.6879,0.6881,0.6879,0.6881,149400000.0
2009-08-28 03:10:00,0.68805,0.68805,0.68775,0.6879,112200000.0
2009-08-28 03:11:00,0.6879,0.68795,0.6877,0.68785,119600000.0
2009-08-28 03:12:00,0.68785,0.6879,0.6877,0.6877,37000000.0
2009-08-28 03:13:00,0.6877,0.6878,0.68715,0.6876,84300000.0
2009-08-28 03:14:00,0.6876,0.6877,0.6871,0.6872,218600000.0
2009-08-28 03:15:00,0.6871,0.68745,0.687,0.68745,78400000.0
2009-08-28 03:16:00,0.68745,0.6877,0.68745,0.6876,161600000.0
2009-08-28 03:17:00,0.6876,0.6876,0.68755,0.6876,12600000.0
2009-08-28 03:18:00,0.6876,0.6878,0.6875,0.6878,110200000.0
2009-08-28 03:19:00,0.6878,0.68795,0.68775,0.68775,27100000.0
2009-08-28 03:20:00,0.6877,0.6877,0.6874,0.6874,31000000.0
2009-08-28 03:21:00,0.6874,0.6876,0.68735,0.6876,34200000.0
2009-08-28 03:22:00,0.68765,0.68805,0.68765,0.68805,70900000.0
2009-08-28 03:23:00,0.68805,0.68805,0.688,0.68805,15000000.0
2009-08-28 03:24:00,0.68805,0.6882,0.68805,0.6882,14000000.0
2009-08-28 03:25:00,0.6882,0.68825,0.68795,0.68815,40100000.0
2009-08-28 03:26:00,0.68815,0.68825,0.68795,0.6882,67400000.0
2009-08-28 03:27:00,0.6882,0.6884,0.68815,0.6882,74300000.0
2009-08-28 03:28:00,0.68825,0.6884,0.6882,0.68825,105100000.0
2009-08-28 03:29:00,0.68825,0.68845,0.6882,0.6882,88000000.0
2009-08-28 03:30:00,0.6882,0.6883,0.6881,0.68815,100300000.0
2009-08-28 03:31:00,0.6881,0.68815,0.6881,0.6881,121800000.0
2009-08-28 03:32:00,0.6881,0.68815,0.6881,0.68815,18800000.0
2009-08-28 03:33:00,0.68815,0.6884,0.68815,0.68825,53900000.0
2009-08-28 03:34:00,0.6884,0.6884,0.6883,0.6884,23200000.0
2009-08-28 03:35:00,0.6884,0.68855,0.68835,0.68835,71000000.0
2009-08-28 03:36:00,0.68835,0.68835,0.68775,0.68775,61000000.0
2009-08-28 03:37:00,0.68765,0.6879,0.68765,0.68775,71500000.0
2009-08-28 03:38:00,0.68795,0.68795,0.68775,0.6878,13800000.0
2009-08-28 03:39:00,0.6878,0.6878,0.6878,0.6878,1000000.0
2009-08-28 03:40:00,0.68775,0.6878,0.6875,0.6875,28900000.0
2009-08-28 03:41:00,0.6875,0.68765,0.6875,0.68765,13000000.0
2009-08-28 03:42:00,0.6876,0.68765,0.6876,0.6876,26600000.0
2009-08-28 03:43:00,0.6876,0.68765,0.6875,0.68765,57000000.0
2009-08-28 03:44:00,0.68755,0.6876,0.68755,0.68755,9000000.0
2009-08-28 03:45:00,0.6875,0.6875,0.6875,0.6875,1600000.0
2009-08-28 03:46:00,0.6875,0.68785,0.68745,0.68785,36800000.0
2009-08-28 03:47:00,0.68745,0.68765,0.68745,0.6876,40400000.0
2009-08-28 03:48:00,0.6876,0.6877,0.6876,0.6877,9000000.0
2009-08-28 03:49:00,0.6877,0.6877,0.6876,0.6876,13600000.0
2009-08-28 03:50:00,0.6876,0.6876,0.68755,0.6876,8600000.0
2009-08-28 03:51:00,0.68755,0.6876,0.68755,0.6876,13100000.0
2009-08-28 03:52:00,0.68765,0.68765,0.68755,0.68755,6600000.0
2009-08-28 03:53:00,0.68755,0.6876,0.6875,0.6875,14300000.0
2009-08-28 03:54:00,0.6875,0.6875,0.6875,0.6875,3200000.0
2009-08-28 03:55:00,0.68727,0.68739,0.68715,0.68717,24400000.0
2009-08-28 03:56:00,0.6875,0.6876,0.68745,0.68745,74600000.0
2009-08-28 03:57:00,0.68745,0.6876,0.68745,0.6875,30500000.0
2009-08-28 03:58:00,0.6875,0.68755,0.68745,0.6875,48900000.0
2009-08-28 03:59:00,0.6875,0.68775,0.6875,0.68775,114600000.0
2009-08-28 04:00:00,0.68775,0.68775,0.6876,0.6876,27600000.0
2009-08-28 04:01:00,0.68765,0.68765,0.6874,0.6875,159400000.0
2009-08-28 04:02:00,0.6874,0.68755,0.687,0.6871,107100000.0
2009-08-28 04:03:00,0.68715,0.68725,0.687,0.6871,154200000.0
2009-08-28 04:04:00,0.68715,0.68715,0.68705,0.6871,185800000.0
2009-08-28 04:05:00,0.6871,0.6872,0.68705,0.6872,24100000.0
2009-08-28 04:06:00,0.6872,0.6872,0.687,0.6871,27200000.0
2009-08-28 04:07:00,0.687,0.6871,0.687,0.6871,6700000.0
2009-08-28 04:08:00,0.68705,0.68705,0.687,0.687,30000000.0
2009-08-28 04:09:00,0.687,0.687,0.687,0.687,37700000.0
2009-08-28 04:10:00,0.687,0.687,0.68695,0.687,31200000.0
2009-08-28 04:11:00,0.687,0.687,0.687,0.687,1600000.0
2009-08-28 04:12:00,0.687,0.687,0.687,0.687,4800000.0
2009-08-28 04:13:00,0.687,0.68705,0.687,0.68705,15400000.0
2009-08-28 04:14:00,0.687,0.687,0.687,0.687,7400000.0
2009-08-28 04:15:00,0.687,0.68705,0.687,0.68705,10800000.0
2009-08-28 04:16:00,0.687,0.687,0.687,0.687,14400000.0
2009-08-28 04:17:00,0.687,0.687,0.687,0.687,10400000.0
2009-08-28 04:18:00,0.68695,0.687,0.68695,0.687,10300000.0
2009-08-28 04:19:00,0.687,0.687,0.687,0.687,1600000.0
2009-08-28 04:20:00,0.687,0.687,0.687,0.687,3200000.0
2009-08-28 04:21:00,0.687,0.687,0.687,0.687,3600000.0
2009-08-28 04:22:00,0.687,0.687,0.687,0.687,1600000.0
2009-08-28 04:23:00,0.687,0.6871,0.687,0.6871,11000000.0
2009-08-28 04:24:00,0.687,0.687,0.687,0.687,30400000.0
2009-08-28 04:25:00,0.687,0.687,0.687,0.687,24000000.0
2009-08-28 04:26:00,0.687,0.687,0.68695,0.68695,20200000.0
2009-08-28 04:27:00,0.68695,0.6871,0.68695,0.6871,15000000.0
2009-08-28 04:28:00,0.6871,0.6871,0.687,0.687,40800000.0
2009-08-28 04:29:00,0.687,0.68705,0.6869,0.68705,35200000.0
2009-08-28 04:30:00,0.68705,0.6871,0.687,0.6871,24900000.0
2009-08-28 04:31:00,0.6872,0.6872,0.68715,0.68715,8800000.0
2009-08-28 04:32:00,0.68715,0.68715,0.68715,0.68715,3800000.0
2009-08-28 04:33:00,0.68715,0.68715,0.68705,0.68705,19400000.0
2009-08-28 04:34:00,0.68705,0.68705,0.68705,0.68705,2300000.0
2009-08-28 04:35:00,0.68705,0.68705,0.68705,0.68705,2700000.0
2009-08-28 04:36:00,0.68705,0.68705,0.6869,0.687,62700000.0
2009-08-28 04:37:00,0.687,0.687,0.687,0.687,19400000.0
2009-08-28 04:38:00,0.687,0.687,0.687,0.687,3600000.0
2009-08-28 04:39:00,0.68649,0.68676,0.68633,0.68665,69400000.0
2009-08-28 04:40:00,0.68657,0.68692,0.68645,0.68657,27800000.0
2009-08-28 04:41:00,0.687,0.687,0.687,0.687,2000000.0
2009-08-28 04:42:00,0.687,0.687,0.687,0.687,1600000.0
2009-08-28 04:43:00,0.687,0.6873,0.68695,0.6873,82700000.0
2009-08-28 04:44:00,0.6873,0.68755,0.6873,0.6875,85200000.0
2009-08-28 04:45:00,0.6875,0.6875,0.6873,0.6873,22400000.0
2009-08-28 04:46:00,0.6873,0.6873,0.6873,0.6873,11200000.0
2009-08-28 04:47:00,0.6873,0.6873,0.6873,0.6873,9600000.0
2009-08-28 04:48:00,0.6873,0.6873,0.68705,0.68705,43800000.0
2009-08-28 04:49:00,0.68705,0.68715,0.68695,0.687,91000000.0
2009-08-28 04:50:00,0.687,0.687,0.6869,0.687,53800000.0
2009-08-28 04:51:00,0.68695,0.68695,0.6868,0.68695,92300000.0
2009-08-28 04:52:00,0.6869,0.6869,0.6868,0.6868,34400000.0
2009-08-28 04:53:00,0.6868,0.6868,0.6865,0.6865,22400000.0
2009-08-28 04:54:00,0.6866,0.6866,0.68635,0.6865,44600000.0
2009-08-28 04:55:00,0.6865,0.6865,0.68615,0.68615,89000000.0
2009-08-28 04:56:00,0.6861,0.6862,0.68605,0.6861,99600000.0
2009-08-28 04:57:00,0.6861,0.6862,0.68605,0.68615,76900000.0
2009-08-28 04:58:00,0.68615,0.68655,0.68615,0.68635,129400000.0
2009-08-28 04:59:00,0.68635,0.6864,0.68625,0.68625,139400000.0
2009-08-28 05:00:00,0.68625,0.68645,0.68625,0.68645,42500000.0
2009-08-28 05:01:00,0.6865,0.6865,0.68635,0.68635,46600000.0
2009-08-28 05:02:00,0.68635,0.6865,0.68635,0.6865,65600000.0
2009-08-28 05:03:00,0.6864,0.6865,0.6864,0.6865,90400000.0
2009-08-28 05:04:00,0.6865,0.6865,0.6865,0.6865,8800000.0
2009-08-28 05:05:00,0.6865,0.6865,0.68625,0.68635,56800000.0
2009-08-28 05:06:00,0.68645,0.6865,0.68645,0.6865,3200000.0
2009-08-28 05:07:00,0.6865,0.6865,0.6864,0.6864,24800000.0
2009-08-28 05:08:00,0.6864,0.6865,0.68635,0.68645,51000000.0
2009-08-28 05:09:00,0.6865,0.6865,0.6863,0.68645,28000000.0
2009-08-28 05:10:00,0.68645,0.6865,0.68645,0.6865,14400000.0
2009-08-28 05:11:00,0.6865,0.6865,0.68635,0.68645,45800000.0
2009-08-28 05:12:00,0.68645,0.68645,0.6863,0.6864,92800000.0
2009-08-28 05:13:00,0.6863,0.68635,0.6863,0.6863,52800000.0
2009-08-28 05:14:00,0.6863,0.68655,0.6863,0.6865,77400000.0
2009-08-28 05:15:00,0.6865,0.6865,0.68605,0.68605,60500000.0
2009-08-28 05:16:00,0.686,0.68615,0.686,0.68605,162000000.0
2009-08-28 05:17:00,0.686,0.6863,0.686,0.6861,192900000.0
2009-08-28 05:18:00,0.68605,0.68625,0.686,0.6862,151700000.0
2009-08-28 05:19:00,0.68625,0.68645,0.6862,0.68645,86000000.0
2009-08-28 05:20:00,0.68645,0.68645,0.68645,0.68645,4000000.0
2009-08-28 05:21:00,0.68645,0.68645,0.68645,0.68645,8000000.0
2009-08-28 05:22:00,0.68645,0.6866,0.68635,0.68635,51500000.0
2009-08-28 05:23:00,0.68635,0.68635,0.68635,0.68635,3200000.0
2009-08-28 05:24:00,0.68607,0.68613,0.68594,0.68612,105500000.0
2009-08-28 05:25:00,0.68635,0.68635,0.6863,0.6863,24100000.0
2009-08-28 05:26:00,0.6863,0.6865,0.68625,0.6865,85800000.0
2009-08-28 05:27:00,0.6865,0.6865,0.6865,0.6865,23500000.0
2009-08-28 05:28:00,0.6865,0.6865,0.6865,0.6865,18800000.0
2009-08-28 05:29:00,0.6865,0.6867,0.6865,0.6867,57500000.0
2009-08-28 05:30:00,0.68665,0.6867,0.68645,0.68655,88100000.0
2009-08-28 05:31:00,0.68655,0.6866,0.68645,0.6865,28900000.0
2009-08-28 05:32:00,0.68645,0.6865,0.68645,0.68645,20200000.0
2009-08-28 05:33:00,0.68645,0.68655,0.6864,0.6865,98900000.0
2009-08-28 05:34:00,0.6865,0.6865,0.6864,0.6864,48600000.0
2009-08-28 05:35:00,0.6863,0.6863,0.686,0.6862,210200000.0
2009-08-28 05:36:00,0.68625,0.6863,0.6861,0.68625,149200000.0
2009-08-28 05:37:00,0.68625,0.68635,0.6861,0.68615,71900000.0
2009-08-28 05:38:00,0.6861,0.6863,0.6861,0.6862,63000000.0
2009-08-28 05:39:00,0.68615,0.68615,0.686,0.686,33700000.0
2009-08-28 05:40:00,0.68595,0.68635,0.68595,0.68635,274800000.0
2009-08-28 05:41:00,0.68635,0.68635,0.6861,0.6861,58600000.0
2009-08-28 05:42:00,0.6862,0.6862,0.686,0.686,90400000.0
2009-08-28 05:43:00,0.686,0.68625,0.686,0.6861,158400000.0
2009-08-28 05:44:00,0.6861,0.68615,0.68595,0.68595,19200000.0
2009-08-28 05:45:00,0.68595,0.6861,0.6858,0.68595,144800000.0
2009-08-28 05:46:00,0.68595,0.6864,0.68595,0.686,194000000.0
2009-08-28 05:47:00,0.686,0.68625,0.686,0.6862,67800000.0
2009-08-28 05:48:00,0.6862,0.6863,0.6862,0.68625,25800000.0
2009-08-28 05:49:00,0.6862,0.68625,0.6862,0.6862,28600000.0
2009-08-28 05:50:00,0.6862,0.6866,0.6862,0.68655,92100000.0
2009-08-28 05:51:00,0.68655,0.68665,0.6863,0.6863,162100000.0
2009-08-28 05:52:00,0.6863,0.6866,0.6863,0.68645,98600000.0
2009-08-28 05:53:00,0.68645,0.68645,0.68635,0.68635,43300000.0
2009-08-28 05:54:00,0.6863,0.6863,0.68625,0.6863,51700000.0
2009-08-28 05:55:00,0.6863,0.6863,0.68625,0.6863,83600000.0
2009-08-28 05:56:00,0.68625,0.68625,0.68615,0.68615,30900000.0
2009-08-28 05:57:00,0.68615,0.6862,0.6861,0.6862,19600000.0
2009-08-28 05:58:00,0.6862,0.68635,0.68615,0.68615,26700000.0
2009-08-28 05:59:00,0.6861,0.68615,0.6861,0.68615,24700000.0
2009-08-28 06:00:00,0.68615,0.68615,0.68615,0.68615,15400000.0
2009-08-28 06:01:00,0.68615,0.68615,0.68615,0.68615,25700000.0
2009-08-28 06:02:00,0.68615,0.68625,0.68615,0.68625,21900000.0
2009-08-28 06:03:00,0.68625,0.68625,0.68625,0.68625,5200000.0
2009-08-28 06:04:00,0.68625,0.68635,0.6861,0.68635,161800000.0
2009-08-28 06:05:00,0.6863,0.6865,0.6863,0.6865,38000000.0
2009-08-28 06:06:00,0.6865,0.6865,0.6864,0.6864,40600000.0
2009-08-28 06:07:00,0.68645,0.68665,0.68645,0.68655,57000000.0
2009-08-28 06:08:00,0.68655,0.68665,0.6865,0.68665,24900000.0
2009-08-28 06:09:00,0.6866,0.68665,0.6864,0.6864,69100000.0
2009-08-28 06:10:00,0.68645,0.68665,0.6864,0.68665,41200000.0
2009-08-28 06:11:00,0.6867,0.6867,0.68635,0.68645,50200000.0
2009-08-28 06:12:00,0.6866,0.6867,0.68645,0.68645,11800000.0
2009-08-28 06:13:00,0.68645,0.68655,0.68645,0.68655,48200000.0
2009-08-28 06:14:00,0.68655,0.68665,0.68655,0.68665,48500000.0
2009-08-28 06:15:00,0.68655,0.68675,0.6865,0.6865,37400000.0
2009-08-28 06:16:00,0.6865,0.68655,0.6865,0.68655,8400000.0
2009-08-28 06:17:00,0.6865,0.6865,0.6865,0.6865,16000000.0
2009-08-28 06:18:00,0.6865,0.6866,0.6865,0.6866,17100000.0
2009-08-28 06:19:00,0.68655,0.6866,0.68655,0.6866,18100000.0
2009-08-28 06:20:00,0.68655,0.68655,0.68655,0.68655,13200000.0
2009-08-28 06:21:00,0.68655,0.68665,0.68655,0.68655,36000000.0
2009-08-28 06:22:00,0.6866,0.68665,0.68655,0.68655,46900000.0
2009-08-28 06:23:00,0.68655,0.6866,0.68655,0.68655,20800000.0
2009-08-28 06:24:00,0.68655,0.68665,0.6864,0.68665,49500000.0
2009-08-28 06:25:00,0.68655,0.68665,0.68655,0.68665,43400000.0
2009-08-28 06:26:00,0.6866,0.6866,0.6865,0.6865,44100000.0
2009-08-28 06:27:00,0.6865,0.6868,0.6865,0.6867,48700000.0
2009-08-28 06:28:00,0.6867,0.68675,0.6867,0.68675,39200000.0
2009-08-28 06:29:00,0.68675,0.68675,0.68665,0.68675,47300000.0
2009-08-28 06:30:00,0.68665,0.68665,0.68665,0.68665,22000000.0
2009-08-28 06:31:00,0.68655,0.68665,0.68655,0.68665,27500000.0
2009-08-28 06:32:00,0.68655,0.68665,0.68655,0.68665,9800000.0
2009-08-28 06:33:00,0.68655,0.68655,0.68655,0.68655,21800000.0
2009-08-28 06:34:00,0.68655,0.68655,0.6864,0.68645,39500000.0
2009-08-28 06:35:00,0.6864,0.6865,0.6864,0.6865,16400000.0
2009-08-28 06:36:00,0.6865,0.68665,0.6865,0.6866,74100000.0
2009-08-28 06:37:00,0.68665,0.68665,0.68655,0.68655,99700000.0
2009-08-28 06:38:00,0.6865,0.6865,0.6865,0.6865,15200000.0
2009-08-28 06:39:00,0.6865,0.68655,0.6865,0.6865,32500000.0
2009-08-28 06:40:00,0.6865,0.6866,0.6865,0.6866,8200000.0
2009-08-28 06:41:00,0.68613,0.68647,0.68613,0.68642,47720000.0
2009-08-28 06:42:00,0.6866,0.6866,0.6866,0.6866,2000000.0
2009-08-28 06:43:00,0.6866,0.6866,0.68655,0.68655,5600000.0
2009-08-28 06:44:00,0.68655,0.68655,0.68655,0.68655,1000000.0
2009-08-28 06:45:00,0.68627,0.68649,0.68624,0.68649,11700000.0
2009-08-28 06:46:00,0.68641,0.68641,0.68625,0.68625,13000000.0
2009-08-28 06:47:00,0.6865,0.6866,0.6865,0.6866,22700000.0
2009-08-28 06:48:00,0.6866,0.6866,0.6866,0.6866,4100000.0
2009-08-28 06:49:00,0.68655,0.68655,0.6865,0.6865,11100000.0
2009-08-28 06:50:00,0.6865,0.6865,0.6865,0.6865,2000000.0
2009-08-28 06:51:00,0.68655,0.6866,0.68655,0.6866,14800000.0
2009-08-28 06:52:00,0.6866,0.6866,0.6866,0.6866,7300000.0
2009-08-28 06:53:00,0.6866,0.6866,0.6866,0.6866,2000000.0
2009-08-28 06:54:00,0.6866,0.6866,0.6866,0.6866,12600000.0
2009-08-28 06:55:00,0.68665,0.68665,0.68655,0.68665,37200000.0
2009-08-28 06:56:00,0.68655,0.6866,0.6865,0.6866,76600000.0
2009-08-28 06:57:00,0.68655,0.68655,0.68655,0.68655,19300000.0
2009-08-28 06:58:00,0.6866,0.6867,0.68655,0.68655,37000000.0
2009-08-28 06:59:00,0.6866,0.6867,0.6866,0.6867,12200000.0
2009-08-28 07:00:00,0.6866,0.6867,0.6865,0.68655,77800000.0
2009-08-28 07:01:00,0.68655,0.68655,0.68655,0.68655,5900000.0
2009-08-28 07:02:00,0.6865,0.68655,0.6864,0.6865,69100000.0
2009-08-28 07:03:00,0.6865,0.6865,0.6865,0.6865,3200000.0
2009-08-28 07:04:00,0.6865,0.6865,0.6864,0.6864,17200000.0
2009-08-28 07:05:00,0.6864,0.6865,0.6863,0.6863,50100000.0
2009-08-28 07:06:00,0.6863,0.68635,0.6863,0.68635,23900000.0
2009-08-28 07:07:00,0.68635,0.68635,0.68635,0.68635,7300000.0
2009-08-28 07:08:00,0.6863,0.6863,0.6863,0.6863,6400000.0
2009-08-28 07:09:00,0.6863,0.6863,0.6863,0.6863,25600000.0
2009-08-28 07:10:00,0.6863,0.6863,0.6863,0.6863,25600000.0
2009-08-28 07:11:00,0.6863,0.68635,0.6862,0.68625,93700000.0
2009-08-28 07:12:00,0.68625,0.68625,0.68625,0.68625,28800000.0
2009-08-28 07:13:00,0.68625,0.68625,0.6862,0.68625,30800000.0
2009-08-28 07:14:00,0.68625,0.68625,0.686,0.686,75600000.0
2009-08-28 07:15:00,0.686,0.686,0.68535,0.6858,125100000.0
2009-08-28 07:16:00,0.68585,0.68595,0.68585,0.68595,24100000.0
2009-08-28 07:17:00,0.68595,0.68595,0.68585,0.68585,5800000.0
2009-08-28 07:18:00,0.68585,0.6861,0.68585,0.6861,37600000.0
2009-08-28 07:19:00,0.68605,0.68605,0.68595,0.68595,19700000.0
2009-08-28 07:20:00,0.68595,0.686,0.68595,0.68595,13000000.0
2009-08-28 07:21:00,0.6862,0.68625,0.68595,0.68615,60200000.0
2009-08-28 07:22:00,0.68615,0.6863,0.68595,0.6863,32000000.0
2009-08-28 07:23:00,0.6863,0.6863,0.6863,0.6863,3200000.0
2009-08-28 07:24:00,0.6863,0.6863,0.6863,0.6863,3300000.0
2009-08-28 07:25:00,0.68635,0.68635,0.68635,0.68635,18500000.0
2009-08-28 07:26:00,0.68635,0.68635,0.68635,0.68635,28700000.0
2009-08-28 07:27:00,0.68635,0.6866,0.68635,0.6866,13200000.0
2009-08-28 07:28:00,0.6866,0.6866,0.68645,0.6866,29400000.0
2009-08-28 07:29:00,0.6866,0.68675,0.6862,0.68625,47400000.0
2009-08-28 07:30:00,0.6863,0.68635,0.68625,0.68635,21800000.0
2009-08-28 07:31:00,0.68635,0.6864,0.68625,0.6864,28700000.0
2009-08-28 07:32:00,0.6864,0.68655,0.6863,0.68645,21500000.0
2009-08-28 07:33:00,0.6864,0.6864,0.6864,0.6864,3200000.0
2009-08-28 07:34:00,0.6864,0.6865,0.6864,0.6865,19100000.0
2009-08-28 07:35:00,0.68645,0.68655,0.68645,0.68655,27300000.0
2009-08-28 07:36:00,0.6866,0.6867,0.6866,0.6867,21200000.0
2009-08-28 07:37:00,0.6867,0.6868,0.6867,0.6868,25700000.0
2009-08-28 07:38:00,0.68675,0.6873,0.68675,0.6873,34400000.0
2009-08-28 07:39:00,0.68735,0.68735,0.68725,0.68725,41500000.0
2009-08-28 07:40:00,0.6874,0.68745,0.6872,0.68745,57000000.0
2009-08-28 07:41:00,0.68745,0.6877,0.6871,0.68755,273500000.0
2009-08-28 07:42:00,0.68755,0.68765,0.68735,0.68755,93400000.0
2009-08-28 07:43:00,0.6875,0.68755,0.68715,0.68755,81800000.0
2009-08-28 07:44:00,0.68755,0.68765,0.6875,0.68765,61100000.0
2009-08-28 07:45:00,0.68785,0.6879,0.6876,0.6879,103800000.0
2009-08-28 07:46:00,0.6879,0.68815,0.68785,0.6879,53800000.0
2009-08-28 07:47:00,0.68775,0.68815,0.68765,0.6879,123200000.0
2009-08-28 07:48:00,0.6878,0.68815,0.68765,0.68815,95100000.0
2009-08-28 07:49:00,0.68815,0.6884,0.6879,0.68805,285800005.0
2009-08-28 07:50:00,0.68815,0.68815,0.68805,0.68805,19600000.0
2009-08-28 07:51:00,0.68805,0.68805,0.6876,0.6876,63200000.0
2009-08-28 07:52:00,0.6876,0.6876,0.6876,0.6876,6400000.0
2009-08-28 07:53:00,0.6876,0.68795,0.68755,0.68795,107700000.0
2009-08-28 07:54:00,0.68795,0.68805,0.68795,0.688,66800000.0
2009-08-28 07:55:00,0.68805,0.6881,0.6878,0.6879,156800000.0
2009-08-28 07:56:00,0.6879,0.6879,0.68755,0.6876,118800000.0
2009-08-28 07:57:00,0.6876,0.6878,0.6875,0.68775,74000000.0
2009-08-28 07:58:00,0.68775,0.68785,0.68775,0.68785,35400000.0
2009-08-28 07:59:00,0.68785,0.68785,0.68765,0.68775,23500000.0
2009-08-28 08:00:00,0.68785,0.68795,0.6875,0.6875,91100000.0
2009-08-28 08:01:00,0.6875,0.68755,0.6875,0.6875,27900000.0
2009-08-28 08:02:00,0.6875,0.68755,0.68695,0.68725,56000000.0
2009-08-28 08:03:00,0.68725,0.6876,0.68725,0.6876,48700000.0
2009-08-28 08:04:00,0.6876,0.6876,0.6876,0.6876,4900000.0
2009-08-28 08:05:00,0.6876,0.6878,0.6876,0.68765,55700000.0
2009-08-28 08:06:00,0.6878,0.68805,0.6878,0.68805,47600000.0
2009-08-28 08:07:00,0.68805,0.6882,0.68785,0.68805,63000000.0
2009-08-28 08:08:00,0.688,0.688,0.68755,0.68755,109900000.0
2009-08-28 08:09:00,0.68755,0.68755,0.68735,0.6875,37800000.0
2009-08-28 08:10:00,0.6875,0.68755,0.6875,0.68755,6400000.0
2009-08-28 08:11:00,0.6875,0.68755,0.68745,0.68755,72600000.0
2009-08-28 08:12:00,0.68755,0.68755,0.68735,0.6874,80700000.0
2009-08-28 08:13:00,0.6875,0.6878,0.6874,0.6878,138800000.0
2009-08-28 08:14:00,0.68775,0.6878,0.6874,0.6874,111800000.0
2009-08-28 08:15:00,0.68735,0.68765,0.68735,0.68765,59100001.0
2009-08-28 08:16:00,0.68755,0.68755,0.68725,0.68725,70300000.0
2009-08-28 08:17:00,0.68715,0.6872,0.6869,0.6869,48600000.0
2009-08-28 08:18:00,0.68695,0.6871,0.6869,0.68695,107100000.0
2009-08-28 08:19:00,0.687,0.6872,0.68695,0.68705,95100000.0
2009-08-28 08:20:00,0.68705,0.68705,0.68695,0.687,82400000.0
2009-08-28 08:21:00,0.687,0.68725,0.6869,0.68695,264500000.0
2009-08-28 08:22:00,0.68695,0.687,0.6869,0.68695,31500000.0
2009-08-28 08:23:00,0.68695,0.68695,0.68695,0.68695,7500000.0
2009-08-28 08:24:00,0.68695,0.68695,0.6868,0.6868,46800000.0
2009-08-28 08:25:00,0.6868,0.6869,0.68665,0.68675,160400000.0
2009-08-28 08:26:00,0.68675,0.68675,0.68675,0.68675,24600000.0
2009-08-28 08:27:00,0.6868,0.6868,0.6867,0.6867,61600000.0
2009-08-28 08:28:00,0.68665,0.6872,0.68665,0.6872,95300000.0
2009-08-28 08:29:00,0.68725,0.68775,0.6869,0.6869,134700000.0
2009-08-28 08:30:00,0.6869,0.687,0.6868,0.68685,93000000.0
2009-08-28 08:31:00,0.68685,0.687,0.68665,0.6869,184700000.0
2009-08-28 08:32:00,0.6869,0.6869,0.6869,0.6869,30400000.0
2009-08-28 08:33:00,0.68685,0.687,0.68685,0.6869,37400000.0
2009-08-28 08:34:00,0.6869,0.6871,0.6869,0.687,147000000.0
2009-08-28 08:35:00,0.68695,0.6873,0.68695,0.6873,133800000.0
2009-08-28 08:36:00,0.6874,0.6876,0.6874,0.68755,143200000.0
2009-08-28 08:37:00,0.6877,0.68795,0.68755,0.68795,203400000.0
2009-08-28 08:38:00,0.68795,0.6882,0.68785,0.68805,171900000.0
2009-08-28 08:39:00,0.68805,0.68805,0.6877,0.6878,174800000.0
2009-08-28 08:40:00,0.68775,0.68775,0.6875,0.68755,91500000.0
2009-08-28 08:41:00,0.68755,0.68765,0.6873,0.6873,169400000.0
2009-08-28 08:42:00,0.6873,0.6875,0.6873,0.6875,69000000.0
2009-08-28 08:43:00,0.6875,0.6876,0.68725,0.6874,129300000.0
2009-08-28 08:44:00,0.6874,0.68765,0.6874,0.6876,92200000.0
2009-08-28 08:45:00,0.68755,0.6876,0.6872,0.68755,190200000.0
2009-08-28 08:46:00,0.6875,0.6876,0.68735,0.6876,52600000.0
2009-08-28 08:47:00,0.6875,0.68755,0.6871,0.6871,81700000.0
2009-08-28 08:48:00,0.6871,0.6873,0.6871,0.68715,56700000.0
2009-08-28 08:49:00,0.68725,0.6873,0.68675,0.68695,92200000.0
2009-08-28 08:50:00,0.68695,0.68695,0.6868,0.68685,38200000.0
2009-08-28 08:51:00,0.68685,0.6869,0.68635,0.68635,114200000.0
2009-08-28 08:52:00,0.68635,0.68675,0.68635,0.68675,86900000.0
2009-08-28 08:53:00,0.68675,0.68685,0.6865,0.6866,94800000.0
2009-08-28 08:54:00,0.6866,0.68675,0.6866,0.6867,46100000.0
2009-08-28 08:55:00,0.68665,0.68695,0.68625,0.68625,133500000.0
2009-08-28 08:56:00,0.68625,0.68665,0.68615,0.68665,116600000.0
2009-08-28 08:57:00,0.68665,0.68675,0.68665,0.68675,15600000.0
2009-08-28 08:58:00,0.68675,0.68685,0.68665,0.68685,29000000.0
2009-08-28 08:59:00,0.6868,0.6868,0.68655,0.6866,53000000.0
2009-08-28 09:00:00,0.6866,0.6866,0.68645,0.68645,92000000.0
2009-08-28 09:01:00,0.6865,0.6868,0.68645,0.6868,183200000.0
2009-08-28 09:02:00,0.6868,0.6868,0.68645,0.68645,124100000.0
2009-08-28 09:03:00,0.68645,0.68665,0.68615,0.6864,140500000.0
2009-08-28 09:04:00,0.6864,0.68645,0.68625,0.6863,149900000.0
2009-08-28 09:05:00,0.6863,0.6868,0.6863,0.6867,122400000.0
2009-08-28 09:06:00,0.68665,0.68675,0.6866,0.68665,139400000.0
2009-08-28 09:07:00,0.6866,0.68665,0.6863,0.6863,74700000.0
2009-08-28 09:08:00,0.6863,0.68655,0.68625,0.68635,81900000.0
2009-08-28 09:09:00,0.68635,0.6866,0.68615,0.6862,54400000.0
2009-08-28 09:10:00,0.6862,0.68625,0.68615,0.6862,45000000.0
2009-08-28 09:11:00,0.6862,0.6866,0.68615,0.6866,123800000.0
2009-08-28 09:12:00,0.6866,0.6866,0.68595,0.68605,81200000.0
2009-08-28 09:13:00,0.6861,0.6861,0.68575,0.68585,110200000.0
2009-08-28 09:14:00,0.686,0.6862,0.68585,0.6862,148000000.0
2009-08-28 09:15:00,0.6862,0.68645,0.68605,0.68605,193100000.0
2009-08-28 09:16:00,0.6861,0.6862,0.6859,0.6861,62500000.0
2009-08-28 09:17:00,0.6861,0.6864,0.6861,0.6863,27700000.0
2009-08-28 09:18:00,0.6863,0.68645,0.6863,0.68635,62000000.0
2009-08-28 09:19:00,0.68625,0.68635,0.68575,0.68585,164500000.0
2009-08-28 09:20:00,0.68595,0.68605,0.6857,0.6858,244400000.0
2009-08-28 09:21:00,0.68565,0.6861,0.68565,0.68595,162800000.0
2009-08-28 09:22:00,0.68595,0.6863,0.68585,0.68595,354200000.0
2009-08-28 09:23:00,0.6859,0.686,0.6858,0.6859,127600000.0
2009-08-28 09:24:00,0.686,0.6861,0.68585,0.6859,18000000.0
2009-08-28 09:25:00,0.6859,0.686,0.68585,0.68595,57200000.0
2009-08-28 09:26:00,0.6859,0.68605,0.6859,0.68595,25500000.0
2009-08-28 09:27:00,0.68595,0.68605,0.68555,0.6857,104500000.0
2009-08-28 09:28:00,0.68555,0.6857,0.68555,0.68565,110900000.0
2009-08-28 09:29:00,0.68565,0.6858,0.68565,0.68565,24000000.0
2009-08-28 09:30:00,0.68565,0.6858,0.6856,0.6856,48300000.0
2009-08-28 09:31:00,0.6856,0.6856,0.68525,0.6853,245000000.0
2009-08-28 09:32:00,0.68535,0.6855,0.68525,0.68545,86800000.0
2009-08-28 09:33:00,0.6854,0.68555,0.6853,0.6853,93800000.0
2009-08-28 09:34:00,0.6853,0.6853,0.68515,0.6852,66100000.0
2009-08-28 09:35:00,0.68515,0.68525,0.68505,0.6851,64100000.0
2009-08-28 09:36:00,0.6852,0.6852,0.68495,0.68495,49500000.0
2009-08-28 09:37:00,0.68495,0.6851,0.68475,0.68505,141000000.0
2009-08-28 09:38:00,0.685,0.68505,0.6848,0.68485,134800000.0
2009-08-28 09:39:00,0.6848,0.685,0.68465,0.68495,120900000.0
2009-08-28 09:40:00,0.6849,0.685,0.68475,0.68475,208600000.0
2009-08-28 09:41:00,0.6847,0.68475,0.68465,0.6847,105500000.0
2009-08-28 09:42:00,0.6847,0.6849,0.68465,0.68475,224199999.0
2009-08-28 09:43:00,0.6848,0.6848,0.68465,0.68475,84200000.0
2009-08-28 09:44:00,0.6847,0.6848,0.68465,0.6848,153300000.0
2009-08-28 09:45:00,0.6848,0.6848,0.68475,0.68475,139500000.0
2009-08-28 09:46:00,0.68475,0.6848,0.68475,0.6848,155300000.0
2009-08-28 09:47:00,0.6848,0.68485,0.68475,0.68485,20000000.0
2009-08-28 09:48:00,0.68485,0.6849,0.68475,0.68475,73900000.0
2009-08-28 09:49:00,0.68475,0.68475,0.68475,0.68475,36200000.0
2009-08-28 09:50:00,0.68475,0.6848,0.6847,0.68475,107800000.0
2009-08-28 09:51:00,0.68475,0.68475,0.6845,0.6845,31900000.0
2009-08-28 09:52:00,0.68455,0.68465,0.6845,0.68455,102900000.0
2009-08-28 09:53:00,0.68455,0.68455,0.68445,0.6845,77800000.0
2009-08-28 09:54:00,0.6845,0.6845,0.68445,0.6845,26100000.0
2009-08-28 09:55:00,0.6845,0.68455,0.68445,0.6845,50000000.0
2009-08-28 09:56:00,0.6845,0.68455,0.68445,0.68455,65600000.0
2009-08-28 09:57:00,0.68455,0.68465,0.68445,0.6845,151800000.0
2009-08-28 09:58:00,0.6845,0.6845,0.6843,0.6844,78200000.0
2009-08-28 09:59:00,0.6844,0.6844,0.6843,0.68435,46400000.0
2009-08-28 10:00:00,0.68435,0.68455,0.68435,0.6845,83200000.0
2009-08-28 10:01:00,0.6845,0.6848,0.68445,0.68475,256300000.0
2009-08-28 10:02:00,0.68475,0.6851,0.68475,0.6851,131100000.0
2009-08-28 10:03:00,0.6851,0.6853,0.68505,0.6852,137500000.0
2009-08-28 10:04:00,0.6852,0.68535,0.6852,0.6853,36600000.0
2009-08-28 10:05:00,0.68535,0.68545,0.6853,0.6854,15400000.0
2009-08-28 10:06:00,0.68535,0.68545,0.6853,0.68535,16400000.0
2009-08-28 10:07:00,0.68545,0.6856,0.68545,0.6856,42700000.0
2009-08-28 10:08:00,0.6856,0.6857,0.68555,0.6857,27100000.0
2009-08-28 10:09:00,0.68565,0.68575,0.68555,0.68565,63400000.0
2009-08-28 10:10:00,0.6857,0.68575,0.6857,0.68575,31700000.0
2009-08-28 10:11:00,0.6857,0.68575,0.68555,0.68555,50400000.0
2009-08-28 10:12:00,0.6856,0.6856,0.68555,0.6856,8100000.0
2009-08-28 10:13:00,0.68555,0.6856,0.68555,0.6856,15400000.0
2009-08-28 10:14:00,0.68555,0.6858,0.68555,0.68565,18000000.0
2009-08-28 10:15:00,0.6858,0.6865,0.68565,0.6865,148900000.0
2009-08-28 10:16:00,0.6865,0.6865,0.68645,0.6865,41400000.0
2009-08-28 10:17:00,0.6865,0.6865,0.68605,0.68645,121500000.0
2009-08-28 10:18:00,0.68645,0.6865,0.68625,0.6865,149500000.0
2009-08-28 10:19:00,0.6865,0.68655,0.68635,0.68645,59300000.0
2009-08-28 10:20:00,0.68645,0.6866,0.68645,0.6866,71200000.0
2009-08-28 10:21:00,0.6866,0.68695,0.6866,0.68685,131400000.0
2009-08-28 10:22:00,0.68685,0.6869,0.68675,0.68675,66100000.0
2009-08-28 10:23:00,0.6868,0.6868,0.68675,0.68675,26200000.0
2009-08-28 10:24:00,0.6867,0.68675,0.6865,0.68655,211000000.0
2009-08-28 10:25:00,0.68655,0.68675,0.6865,0.68675,141400000.0
2009-08-28 10:26:00,0.68675,0.68675,0.68655,0.6866,67500000.0
2009-08-28 10:27:00,0.6866,0.6866,0.68645,0.6866,75900000.0
2009-08-28 10:28:00,0.68655,0.68655,0.68615,0.6862,270200000.0
2009-08-28 10:29:00,0.68615,0.68615,0.68585,0.68595,167600000.0
2009-08-28 10:30:00,0.686,0.6862,0.68575,0.68575,134100000.0
2009-08-28 10:31:00,0.68575,0.68575,0.685,0.685,207000000.0
2009-08-28 10:32:00,0.6851,0.6854,0.685,0.6853,231500000.0
2009-08-28 10:33:00,0.6853,0.68545,0.6853,0.6854,167900000.0
2009-08-28 10:34:00,0.6854,0.6858,0.68535,0.6858,289500000.0
2009-08-28 10:35:00,0.68585,0.68615,0.68555,0.68605,231200000.0
2009-08-28 10:36:00,0.686,0.68615,0.686,0.68615,129100000.0
2009-08-28 10:37:00,0.68615,0.68635,0.68605,0.68635,147700000.0
2009-08-28 10:38:00,0.68635,0.6864,0.68615,0.68615,95100000.0
2009-08-28 10:39:00,0.68615,0.68635,0.68605,0.6861,167200000.0
2009-08-28 10:40:00,0.6861,0.6861,0.68605,0.68605,17800000.0
2009-08-28 10:41:00,0.6861,0.6863,0.68605,0.6863,72600000.0
2009-08-28 10:42:00,0.6863,0.68645,0.68615,0.6863,333700000.0
2009-08-28 10:43:00,0.6863,0.6864,0.68625,0.68635,100500000.0
2009-08-28 10:44:00,0.68635,0.6867,0.68635,0.6865,200200000.0
2009-08-28 10:45:00,0.6864,0.68675,0.6864,0.68675,120100000.0
2009-08-28 10:46:00,0.68675,0.68695,0.6867,0.68695,81900000.0
2009-08-28 10:47:00,0.68695,0.68715,0.68655,0.68655,298700000.0
2009-08-28 10:48:00,0.6865,0.6868,0.6865,0.68675,83900000.0
2009-08-28 10:49:00,0.68675,0.6868,0.68655,0.68665,139800000.0
2009-08-28 10:50:00,0.68665,0.6867,0.68655,0.6867,158100000.0
2009-08-28 10:51:00,0.6866,0.68675,0.6866,0.68665,64000000.0
2009-08-28 10:52:00,0.68665,0.68675,0.68655,0.68655,70600000.0
2009-08-28 10:53:00,0.6867,0.68675,0.68665,0.68675,55400000.0
2009-08-28 10:54:00,0.68675,0.68675,0.68675,0.68675,6400000.0
2009-08-28 10:55:00,0.6868,0.68695,0.6868,0.68695,33400000.0
2009-08-28 10:56:00,0.68705,0.68705,0.6869,0.68695,275000000.0
2009-08-28 10:57:00,0.68695,0.687,0.6866,0.6866,240300000.0
2009-08-28 10:58:00,0.6866,0.6868,0.68655,0.68665,58600000.0
2009-08-28 10:59:00,0.68665,0.68665,0.68635,0.6865,65700000.0
2009-08-28 11:00:00,0.68645,0.68645,0.68645,0.68645,1000000.0
2009-08-28 11:01:00,0.68645,0.68645,0.686,0.68625,17300000.0
2009-08-28 11:02:00,0.68625,0.68645,0.68625,0.68645,63100000.0
2009-08-28 11:03:00,0.68645,0.6868,0.68645,0.6867,172000000.0
2009-08-28 11:04:00,0.68675,0.6868,0.6865,0.6868,288600000.0
2009-08-28 11:05:00,0.68675,0.68695,0.6866,0.6868,329400000.0
2009-08-28 11:06:00,0.6868,0.68705,0.6866,0.687,184300000.0
2009-08-28 11:07:00,0.68705,0.68715,0.68665,0.6869,203400001.0
2009-08-28 11:08:00,0.6869,0.6869,0.68655,0.68685,209900000.0
2009-08-28 11:09:00,0.68685,0.68695,0.68685,0.68695,20200000.0
2009-08-28 11:10:00,0.68685,0.6869,0.6867,0.6869,148500000.0
2009-08-28 11:11:00,0.6868,0.68685,0.6866,0.68675,77300000.0
2009-08-28 11:12:00,0.68675,0.68675,0.68665,0.68665,32800000.0
2009-08-28 11:13:00,0.68665,0.68665,0.6866,0.6866,51400000.0
2009-08-28 11:14:00,0.6866,0.68665,0.68645,0.6865,72100000.0
2009-08-28 11:15:00,0.68635,0.6864,0.68625,0.68635,51900000.0
2009-08-28 11:16:00,0.68635,0.68635,0.68625,0.68625,37000000.0
2009-08-28 11:17:00,0.68625,0.68635,0.68625,0.68625,63200000.0
2009-08-28 11:18:00,0.68625,0.6863,0.6862,0.68625,100200000.0
2009-08-28 11:19:00,0.68625,0.68625,0.6858,0.6858,111700000.0
2009-08-28 11:20:00,0.6858,0.68595,0.68575,0.6858,138500000.0
2009-08-28 11:21:00,0.6858,0.6858,0.6858,0.6858,28000000.0
2009-08-28 11:22:00,0.6858,0.6858,0.6858,0.6858,31200000.0
2009-08-28 11:23:00,0.6858,0.6858,0.6858,0.6858,48000000.0
2009-08-28 11:24:00,0.6858,0.68585,0.6858,0.68585,58600000.0
2009-08-28 11:25:00,0.68585,0.6861,0.6858,0.6861,39700000.0
2009-08-28 11:26:00,0.6861,0.68625,0.6861,0.68615,60800000.0
2009-08-28 11:27:00,0.68615,0.68645,0.68615,0.68635,135400000.0
2009-08-28 11:28:00,0.6863,0.6864,0.6861,0.6861,56700000.0
2009-08-28 11:29:00,0.6862,0.68635,0.68615,0.68635,34300000.0
2009-08-28 11:30:00,0.68635,0.68635,0.6863,0.6863,18500000.0
2009-08-28 11:31:00,0.6863,0.6863,0.6863,0.6863,22400000.0
2009-08-28 11:32:00,0.6863,0.68645,0.6863,0.6863,95200000.0
2009-08-28 11:33:00,0.6863,0.6866,0.6863,0.68655,216400000.0
2009-08-28 11:34:00,0.68655,0.68665,0.68655,0.6866,31200000.0
2009-08-28 11:35:00,0.68655,0.6866,0.6865,0.6866,71400000.0
2009-08-28 11:36:00,0.68675,0.68685,0.68675,0.68675,151700000.0
2009-08-28 11:37:00,0.68685,0.68685,0.68675,0.68675,20900000.0
2009-08-28 11:38:00,0.6865,0.6867,0.68638,0.68655,125700000.0
2009-08-28 11:39:00,0.6867,0.6867,0.6864,0.6864,101700000.0
2009-08-28 11:40:00,0.6864,0.6864,0.6863,0.6863,53500000.0
2009-08-28 11:41:00,0.6864,0.6865,0.68635,0.68635,109000000.0
2009-08-28 11:42:00,0.6863,0.6864,0.68585,0.686,113500000.0
2009-08-28 11:43:00,0.6861,0.6861,0.6855,0.68555,568100000.0
2009-08-28 11:44:00,0.6855,0.6857,0.68545,0.68555,135900000.0
2009-08-28 11:45:00,0.68555,0.68565,0.68545,0.68555,32400000.0
2009-08-28 11:46:00,0.68555,0.6857,0.6855,0.68565,53700000.0
2009-08-28 11:47:00,0.68565,0.68575,0.6855,0.68575,59800000.0
2009-08-28 11:48:00,0.68575,0.68585,0.6853,0.68575,94000000.0
2009-08-28 11:49:00,0.68575,0.68575,0.68565,0.6857,53300000.0
2009-08-28 11:50:00,0.68565,0.6858,0.68565,0.6858,29900000.0
2009-08-28 11:51:00,0.6858,0.6858,0.6857,0.68575,10900000.0
2009-08-28 11:52:00,0.6857,0.6858,0.6857,0.68575,20400000.0
2009-08-28 11:53:00,0.68575,0.68595,0.68575,0.68585,45000000.0
2009-08-28 11:54:00,0.68585,0.68585,0.6858,0.6858,5000000.0
2009-08-28 11:55:00,0.6858,0.686,0.68565,0.6858,214900000.0
2009-08-28 11:56:00,0.6858,0.686,0.68575,0.6858,50900000.0
2009-08-28 11:57:00,0.6858,0.686,0.6858,0.68595,66500000.0
2009-08-28 11:58:00,0.686,0.686,0.6855,0.6858,106300000.0
2009-08-28 11:59:00,0.6858,0.6859,0.68555,0.68575,104300000.0
2009-08-28 12:00:00,0.6858,0.68615,0.6858,0.6861,130600000.0
2009-08-28 12:01:00,0.6861,0.6863,0.6861,0.6863,25000000.0
2009-08-28 12:02:00,0.6863,0.6863,0.6862,0.6862,15800000.0
2009-08-28 12:03:00,0.6862,0.68635,0.68615,0.68625,169200000.0
2009-08-28 12:04:00,0.68625,0.68625,0.68625,0.68625,39100000.0
2009-08-28 12:05:00,0.68625,0.68625,0.68605,0.6862,116400000.0
2009-08-28 12:06:00,0.6862,0.68635,0.6861,0.6861,70500000.0
2009-08-28 12:07:00,0.6861,0.6862,0.68605,0.6862,38600000.0
2009-08-28 12:08:00,0.6862,0.68645,0.6862,0.6863,180500000.0
2009-08-28 12:09:00,0.68625,0.68625,0.68605,0.68605,273200000.0
2009-08-28 12:10:00,0.68605,0.68605,0.6858,0.6858,102200000.0
2009-08-28 12:11:00,0.6858,0.68585,0.68575,0.6858,110000000.0
2009-08-28 12:12:00,0.6858,0.6859,0.6857,0.6858,146000000.0
2009-08-28 12:13:00,0.6857,0.6859,0.68565,0.6859,129900000.0
2009-08-28 12:14:00,0.6859,0.6859,0.6854,0.6855,116900000.0
2009-08-28 12:15:00,0.6855,0.68555,0.68515,0.6852,143500000.0
2009-08-28 12:16:00,0.6852,0.6853,0.685,0.68505,118100000.0
2009-08-28 12:17:00,0.68505,0.68525,0.68495,0.6852,162900000.0
2009-08-28 12:18:00,0.6852,0.68525,0.68465,0.685,130200000.0
2009-08-28 12:19:00,0.685,0.68505,0.68485,0.68485,70100000.0
2009-08-28 12:20:00,0.68485,0.68505,0.68475,0.68485,255100000.0
2009-08-28 12:21:00,0.68485,0.68485,0.68415,0.68415,178900000.0
2009-08-28 12:22:00,0.68425,0.68445,0.68405,0.6843,230200000.0
2009-08-28 12:23:00,0.6843,0.6845,0.6842,0.68445,179200000.0
2009-08-28 12:24:00,0.6844,0.68465,0.68435,0.6844,210200000.0
2009-08-28 12:25:00,0.6844,0.6846,0.6844,0.68455,202200000.0
2009-08-28 12:26:00,0.6846,0.68475,0.6845,0.68475,123500000.0
2009-08-28 12:27:00,0.68475,0.68485,0.68475,0.68485,98100000.0
2009-08-28 12:28:00,0.68485,0.68495,0.68485,0.68495,24800000.0
2009-08-28 12:29:00,0.68495,0.6852,0.6849,0.6851,74300001.0
2009-08-28 12:30:00,0.6851,0.6851,0.685,0.685,13200000.0
2009-08-28 12:31:00,0.685,0.685,0.68485,0.68485,3000000.0
2009-08-28 12:32:00,0.68485,0.685,0.68485,0.68495,22400000.0
2009-08-28 12:33:00,0.6849,0.6854,0.68485,0.6854,87600000.0
2009-08-28 12:34:00,0.6854,0.6858,0.6854,0.68555,105200000.0
2009-08-28 12:35:00,0.68575,0.68585,0.68555,0.68575,148000000.0
2009-08-28 12:36:00,0.68575,0.6858,0.68575,0.6858,64000000.0
2009-08-28 12:37:00,0.6857,0.6859,0.68555,0.6856,84900000.0
2009-08-28 12:38:00,0.6856,0.6856,0.6855,0.6856,21000000.0
2009-08-28 12:39:00,0.6856,0.6856,0.6855,0.6855,17000000.0
2009-08-28 12:40:00,0.6856,0.6856,0.6855,0.6856,45900000.0
2009-08-28 12:41:00,0.6855,0.6859,0.6855,0.68555,37300000.0
2009-08-28 12:42:00,0.6856,0.6857,0.68555,0.6856,26600000.0
2009-08-28 12:43:00,0.6856,0.6857,0.6856,0.6856,27500000.0
2009-08-28 12:44:00,0.6857,0.6857,0.6856,0.6857,19800000.0
2009-08-28 12:45:00,0.6856,0.6857,0.6856,0.6856,52600000.0
2009-08-28 12:46:00,0.6857,0.68605,0.6857,0.68595,82400000.0
2009-08-28 12:47:00,0.68585,0.68605,0.68585,0.68585,179300000.0
2009-08-28 12:48:00,0.6859,0.6859,0.68585,0.68585,32800000.0
2009-08-28 12:49:00,0.68585,0.68585,0.68585,0.68585,21600000.0
2009-08-28 12:50:00,0.68585,0.68585,0.68585,0.68585,59600000.0
2009-08-28 12:51:00,0.68585,0.68585,0.68585,0.68585,48900000.0
2009-08-28 12:52:00,0.68585,0.68585,0.6858,0.68585,141700000.0
2009-08-28 12:53:00,0.68585,0.68585,0.68585,0.68585,12800000.0
2009-08-28 12:54:00,0.68595,0.68595,0.68595,0.68595,3000000.0
2009-08-28 12:55:00,0.68595,0.686,0.68595,0.68595,20100000.0
2009-08-28 12:56:00,0.686,0.6861,0.68595,0.6861,83900000.0
2009-08-28 12:57:00,0.686,0.68615,0.686,0.6861,75100000.0
2009-08-28 12:58:00,0.6861,0.68645,0.6861,0.68625,41600000.0
2009-08-28 12:59:00,0.68625,0.6863,0.68595,0.68605,113100000.0
2009-08-28 13:00:00,0.68605,0.68605,0.68565,0.68575,110500000.0
2009-08-28 13:01:00,0.68575,0.68585,0.6857,0.6858,71900000.0
2009-08-28 13:02:00,0.68585,0.68615,0.68585,0.6861,202800000.0
2009-08-28 13:03:00,0.6861,0.68625,0.68605,0.68625,53500001.0
2009-08-28 13:04:00,0.68625,0.68635,0.6862,0.68635,244500000.0
2009-08-28 13:05:00,0.68635,0.68635,0.68625,0.68625,194100000.0
2009-08-28 13:06:00,0.68625,0.6868,0.68625,0.68675,290900000.0
2009-08-28 13:07:00,0.6868,0.6869,0.68645,0.68645,93300000.0
2009-08-28 13:08:00,0.68645,0.68665,0.68645,0.68665,32100000.0
2009-08-28 13:09:00,0.6866,0.6866,0.6866,0.6866,22800000.0
2009-08-28 13:10:00,0.68655,0.68655,0.68645,0.6865,77600000.0
2009-08-28 13:11:00,0.68655,0.6866,0.68645,0.6866,70800000.0
2009-08-28 13:12:00,0.6866,0.6867,0.68655,0.6866,118400000.0
2009-08-28 13:13:00,0.68655,0.68685,0.68655,0.6867,175700000.0
2009-08-28 13:14:00,0.6867,0.6867,0.68665,0.68665,24200000.0
2009-08-28 13:15:00,0.68665,0.6871,0.68665,0.6871,141000000.0
2009-08-28 13:16:00,0.6871,0.68745,0.6871,0.6874,261800000.0
2009-08-28 13:17:00,0.6874,0.6874,0.68705,0.6871,41300000.0
2009-08-28 13:18:00,0.6873,0.68735,0.68705,0.68705,190400000.0
2009-08-28 13:19:00,0.6872,0.6875,0.68715,0.68715,266300000.0
2009-08-28 13:20:00,0.68715,0.68715,0.68695,0.68705,140000000.0
2009-08-28 13:21:00,0.68715,0.6875,0.68715,0.6875,144300000.0
2009-08-28 13:22:00,0.6874,0.6876,0.6874,0.6874,225000000.0
2009-08-28 13:23:00,0.6874,0.6874,0.6872,0.6872,184900000.0
2009-08-28 13:24:00,0.6872,0.6872,0.68715,0.6872,170700000.0
2009-08-28 13:25:00,0.6872,0.6872,0.68715,0.6872,52000000.0
2009-08-28 13:26:00,0.68705,0.6872,0.68675,0.6868,99200000.0
2009-08-28 13:27:00,0.6868,0.6871,0.68675,0.6868,147900000.0
2009-08-28 13:28:00,0.6868,0.68695,0.68675,0.68685,131800000.0
2009-08-28 13:29:00,0.6868,0.68695,0.68655,0.6866,115800000.0
2009-08-28 13:30:00,0.6866,0.68665,0.6866,0.6866,40200000.0
2009-08-28 13:31:00,0.68665,0.68665,0.6865,0.6866,46600000.0
2009-08-28 13:32:00,0.68655,0.68665,0.68635,0.6865,90300000.0
2009-08-28 13:33:00,0.6865,0.6868,0.68635,0.6864,146300000.0
2009-08-28 13:34:00,0.6864,0.6866,0.68635,0.6865,108800000.0
2009-08-28 13:35:00,0.68645,0.68645,0.686,0.68625,180000000.0
2009-08-28 13:36:00,0.68625,0.6863,0.68625,0.6863,18400000.0
2009-08-28 13:37:00,0.6863,0.68655,0.6862,0.68655,74800000.0
2009-08-28 13:38:00,0.68655,0.68665,0.68655,0.68665,29600000.0
2009-08-28 13:39:00,0.68665,0.68665,0.68665,0.68665,62400000.0
2009-08-28 13:40:00,0.68665,0.68675,0.6866,0.68675,72000000.0
2009-08-28 13:41:00,0.6867,0.68675,0.6866,0.68675,128900000.0
2009-08-28 13:42:00,0.6868,0.687,0.6868,0.6869,169600000.0
2009-08-28 13:43:00,0.6869,0.68705,0.68675,0.6868,56400000.0
2009-08-28 13:44:00,0.6868,0.6868,0.68675,0.6868,90000000.0
2009-08-28 13:45:00,0.68685,0.68685,0.68675,0.6868,46400000.0
2009-08-28 13:46:00,0.6868,0.6868,0.6866,0.68665,62200000.0
2009-08-28 13:47:00,0.68665,0.6868,0.68665,0.6867,117200000.0
2009-08-28 13:48:00,0.6867,0.68695,0.6867,0.68685,77400000.0
2009-08-28 13:49:00,0.68685,0.68685,0.68685,0.68685,4000000.0
2009-08-28 13:50:00,0.68675,0.6868,0.68675,0.6868,24200000.0
2009-08-28 13:51:00,0.68675,0.68685,0.68665,0.6868,332600000.0
2009-08-28 13:52:00,0.68685,0.68685,0.6868,0.68685,57600000.0
2009-08-28 13:53:00,0.68685,0.68695,0.68675,0.68695,165400000.0
2009-08-28 13:54:00,0.68695,0.68695,0.68675,0.6869,132700000.0
2009-08-28 13:55:00,0.68685,0.68685,0.68685,0.68685,23600000.0
2009-08-28 13:56:00,0.68685,0.6869,0.6868,0.68685,103000000.0
2009-08-28 13:57:00,0.68685,0.68685,0.6868,0.6868,16200000.0
2009-08-28 13:58:00,0.6868,0.68685,0.68675,0.68675,100800000.0
2009-08-28 13:59:00,0.6867,0.6867,0.68635,0.68655,137300000.0
2009-08-28 14:00:00,0.68655,0.68655,0.6861,0.6862,159800000.0
2009-08-28 14:01:00,0.6862,0.6862,0.686,0.686,122600000.0
2009-08-28 14:02:00,0.686,0.68615,0.686,0.686,39900000.0
2009-08-28 14:03:00,0.686,0.68635,0.686,0.68635,81800000.0
2009-08-28 14:04:00,0.68635,0.68635,0.6863,0.68635,19900000.0
2009-08-28 14:05:00,0.68635,0.68635,0.6863,0.68635,26000000.0
2009-08-28 14:06:00,0.6863,0.6864,0.6862,0.6864,116100000.0
2009-08-28 14:07:00,0.68645,0.68645,0.68635,0.68645,57100000.0
2009-08-28 14:08:00,0.6864,0.6871,0.6864,0.6871,219500000.0
2009-08-28 14:09:00,0.687,0.6871,0.6869,0.68695,66400000.0
2009-08-28 14:10:00,0.68695,0.687,0.6869,0.6869,31600000.0
2009-08-28 14:11:00,0.6869,0.6869,0.68665,0.68665,114800000.0
2009-08-28 14:12:00,0.68665,0.6868,0.68665,0.6867,164400000.0
2009-08-28 14:13:00,0.6867,0.687,0.6867,0.68695,135200000.0
2009-08-28 14:14:00,0.687,0.687,0.68665,0.687,223200000.0
2009-08-28 14:15:00,0.68695,0.68705,0.6867,0.68675,172400000.0
2009-08-28 14:16:00,0.68675,0.687,0.68655,0.687,160400000.0
2009-08-28 14:17:00,0.687,0.6871,0.68695,0.687,29600000.0
2009-08-28 14:18:00,0.6871,0.6871,0.68665,0.68685,102000000.0
2009-08-28 14:19:00,0.68685,0.687,0.68685,0.68685,179800000.0
2009-08-28 14:20:00,0.68685,0.68685,0.68645,0.6866,240800000.0
2009-08-28 14:21:00,0.68665,0.68705,0.6866,0.687,223800000.0
2009-08-28 14:22:00,0.687,0.687,0.68685,0.6869,77100000.0
2009-08-28 14:23:00,0.6869,0.68695,0.68685,0.6869,69400000.0
2009-08-28 14:24:00,0.68695,0.6874,0.6869,0.6874,230000000.0
2009-08-28 14:25:00,0.6873,0.68775,0.6873,0.68765,171900000.0
2009-08-28 14:26:00,0.68765,0.68775,0.6874,0.68755,279599999.0
2009-08-28 14:27:00,0.68755,0.68765,0.68755,0.68765,110200000.0
2009-08-28 14:28:00,0.6877,0.6877,0.6869,0.687,134200000.0
2009-08-28 14:29:00,0.6871,0.6871,0.68655,0.6869,137400000.0
2009-08-28 14:30:00,0.6869,0.6874,0.6866,0.68715,98400000.0
2009-08-28 14:31:00,0.68715,0.68715,0.6865,0.6867,332000000.0
2009-08-28 14:32:00,0.6867,0.68685,0.68655,0.68665,149200000.0
2009-08-28 14:33:00,0.68655,0.68665,0.68635,0.68655,134200000.0
2009-08-28 14:34:00,0.6865,0.68685,0.68645,0.6867,196000000.0
2009-08-28 14:35:00,0.6867,0.68675,0.6866,0.6867,270400000.0
2009-08-28 14:36:00,0.6867,0.68685,0.68655,0.68655,377700000.0
2009-08-28 14:37:00,0.68655,0.6866,0.6865,0.68655,175000000.0
2009-08-28 14:38:00,0.68655,0.68665,0.68615,0.68625,170900000.0
2009-08-28 14:39:00,0.68625,0.6863,0.6861,0.6862,117000000.0
2009-08-28 14:40:00,0.68615,0.6864,0.68615,0.68625,155200000.0
2009-08-28 14:41:00,0.6862,0.6863,0.68615,0.68625,147800000.0
2009-08-28 14:42:00,0.68625,0.68625,0.68615,0.6862,131000000.0
2009-08-28 14:43:00,0.6862,0.68625,0.6862,0.6862,31200000.0
2009-08-28 14:44:00,0.6862,0.6862,0.68595,0.686,149800000.0
2009-08-28 14:45:00,0.68605,0.68625,0.686,0.68625,177200000.0
2009-08-28 14:46:00,0.68625,0.68625,0.68605,0.68615,123100000.0
2009-08-28 14:47:00,0.68615,0.68615,0.68585,0.686,138400000.0
2009-08-28 14:48:00,0.68595,0.68605,0.68595,0.686,40600000.0
2009-08-28 14:49:00,0.68605,0.68605,0.68585,0.6859,107400000.0
2009-08-28 14:50:00,0.6859,0.6859,0.6858,0.6858,94600000.0
2009-08-28 14:51:00,0.6858,0.6861,0.68575,0.68605,337000002.0
2009-08-28 14:52:00,0.68605,0.6861,0.68575,0.686,226300000.0
2009-08-28 14:53:00,0.68605,0.6864,0.686,0.68625,163800000.0
2009-08-28 14:54:00,0.68625,0.6864,0.68625,0.6864,177800000.0
2009-08-28 14:55:00,0.6864,0.68675,0.68635,0.6866,130600000.0
2009-08-28 14:56:00,0.68665,0.68675,0.6865,0.68665,78400000.0
2009-08-28 14:57:00,0.68665,0.68665,0.68635,0.68635,63100000.0
2009-08-28 14:58:00,0.68625,0.68665,0.68625,0.6865,245200000.0
2009-08-28 14:59:00,0.68655,0.68665,0.6865,0.6865,77800000.0
2009-08-28 15:00:00,0.68655,0.68755,0.6865,0.68745,320300000.0
2009-08-28 15:01:00,0.68745,0.6878,0.68735,0.6877,209100000.0
2009-08-28 15:02:00,0.6877,0.6878,0.68735,0.68745,161900000.0
2009-08-28 15:03:00,0.6874,0.6876,0.68725,0.68755,71400000.0
2009-08-28 15:04:00,0.68755,0.68825,0.68755,0.68805,198400000.0
2009-08-28 15:05:00,0.68805,0.68805,0.68765,0.68765,85500000.0
2009-08-28 15:06:00,0.68765,0.68785,0.6876,0.6876,76300000.0
2009-08-28 15:07:00,0.6876,0.6876,0.68725,0.6873,103900000.0
2009-08-28 15:08:00,0.6873,0.6873,0.68725,0.68725,178400000.0
2009-08-28 15:09:00,0.68725,0.68755,0.68725,0.6875,210400000.0
2009-08-28 15:10:00,0.6875,0.68755,0.68715,0.6872,101500000.0
2009-08-28 15:11:00,0.6872,0.68725,0.6872,0.68725,35200000.0
2009-08-28 15:12:00,0.68725,0.68735,0.68725,0.68735,102800000.0
2009-08-28 15:13:00,0.68735,0.6876,0.68725,0.6875,111100000.0
2009-08-28 15:14:00,0.68745,0.688,0.68745,0.68785,136000000.0
2009-08-28 15:15:00,0.68785,0.6882,0.6878,0.688,239100000.0
2009-08-28 15:16:00,0.68805,0.68825,0.688,0.6882,152500000.0
2009-08-28 15:17:00,0.68825,0.68825,0.68805,0.6881,150100000.0
2009-08-28 15:18:00,0.6881,0.6881,0.68705,0.68705,307300000.0
2009-08-28 15:19:00,0.68705,0.6873,0.68705,0.68725,253900000.0
2009-08-28 15:20:00,0.6873,0.6877,0.6873,0.68745,220400000.0
2009-08-28 15:21:00,0.68745,0.6875,0.68705,0.68705,78200000.0
2009-08-28 15:22:00,0.68715,0.68735,0.68705,0.68735,164600000.0
2009-08-28 15:23:00,0.68735,0.68755,0.68735,0.68745,57000000.0
2009-08-28 15:24:00,0.68755,0.6879,0.6874,0.6879,95900000.0
2009-08-28 15:25:00,0.6879,0.68805,0.6878,0.68805,78000000.0
2009-08-28 15:26:00,0.6879,0.6879,0.68785,0.6879,66900000.0
2009-08-28 15:27:00,0.6879,0.68815,0.68785,0.68815,122800000.0
2009-08-28 15:28:00,0.6882,0.689,0.6882,0.6888,485600000.0
2009-08-28 15:29:00,0.68875,0.6892,0.6887,0.6891,355800000.0
2009-08-28 15:30:00,0.6891,0.6891,0.68865,0.689,344200000.0
2009-08-28 15:31:00,0.689,0.68945,0.68895,0.689,371700000.0
2009-08-28 15:32:00,0.689,0.689,0.6885,0.6885,291000000.0
2009-08-28 15:33:00,0.68855,0.68855,0.6881,0.6882,456299999.0
2009-08-28 15:34:00,0.68825,0.68855,0.6882,0.68855,315100000.0
2009-08-28 15:35:00,0.68855,0.689,0.68835,0.689,354600000.0
2009-08-28 15:36:00,0.689,0.68945,0.6888,0.6888,380400000.0
2009-08-28 15:37:00,0.68875,0.68875,0.68815,0.6885,352000000.0
2009-08-28 15:38:00,0.6885,0.6888,0.6878,0.6881,343400000.0
2009-08-28 15:39:00,0.6881,0.6884,0.68775,0.688,519000000.0
2009-08-28 15:40:00,0.68805,0.6883,0.68785,0.68785,313900000.0
2009-08-28 15:41:00,0.6878,0.688,0.68755,0.6877,398800000.0
2009-08-28 15:42:00,0.68765,0.6883,0.68765,0.68795,359100000.0
2009-08-28 15:43:00,0.688,0.6882,0.6878,0.6882,253300000.0
2009-08-28 15:44:00,0.6884,0.6884,0.68795,0.6881,312000000.0
2009-08-28 15:45:00,0.68805,0.6881,0.68765,0.6881,249100000.0
2009-08-28 15:46:00,0.68815,0.68855,0.6881,0.6881,263600000.0
2009-08-28 15:47:00,0.6881,0.6881,0.6877,0.68795,372900000.0
2009-08-28 15:48:00,0.6879,0.688,0.6878,0.6878,143400000.0
2009-08-28 15:49:00,0.6878,0.6878,0.68745,0.68775,358700000.0
2009-08-28 15:50:00,0.6878,0.688,0.68755,0.6876,250800000.0
2009-08-28 15:51:00,0.68765,0.68785,0.68745,0.6878,314000000.0
2009-08-28 15:52:00,0.6878,0.6878,0.68745,0.68775,284800000.0
2009-08-28 15:53:00,0.6878,0.6882,0.6878,0.688,185200000.0
2009-08-28 15:54:00,0.688,0.6881,0.68785,0.68785,98500000.0
2009-08-28 15:55:00,0.688,0.6882,0.68765,0.68765,175900000.0
2009-08-28 15:56:00,0.6876,0.6876,0.68685,0.6871,411600000.0
2009-08-28 15:57:00,0.6871,0.6877,0.6871,0.68745,353300000.0
2009-08-28 15:58:00,0.68745,0.68745,0.6868,0.6868,427000000.0
2009-08-28 15:59:00,0.6868,0.68705,0.6866,0.68665,355600000.0
2009-08-28 16:00:00,0.68665,0.6867,0.68595,0.68595,442100000.0
2009-08-28 16:01:00,0.68595,0.68645,0.68595,0.68645,263400000.0
2009-08-28 16:02:00,0.68645,0.68665,0.6861,0.68615,173500000.0
2009-08-28 16:03:00,0.68615,0.6868,0.68615,0.6868,236400000.0
2009-08-28 16:04:00,0.6868,0.6872,0.6868,0.68715,214999999.0
2009-08-28 16:05:00,0.68715,0.6872,0.6861,0.6861,336700000.0
2009-08-28 16:06:00,0.6861,0.6873,0.68585,0.68715,263800000.0
2009-08-28 16:07:00,0.68715,0.68715,0.68655,0.68665,435700000.0
2009-08-28 16:08:00,0.6866,0.6869,0.68645,0.6868,319600000.0
2009-08-28 16:09:00,0.6868,0.6873,0.6868,0.68705,413200000.0
2009-08-28 16:10:00,0.6872,0.6872,0.68675,0.6872,261700000.0
2009-08-28 16:11:00,0.68715,0.68765,0.68715,0.68765,354000000.0
2009-08-28 16:12:00,0.6877,0.6877,0.6867,0.68705,355800000.0
2009-08-28 16:13:00,0.68705,0.6876,0.687,0.6873,411000000.0
2009-08-28 16:14:00,0.6873,0.68735,0.68665,0.6869,332100000.0
2009-08-28 16:15:00,0.6869,0.6877,0.68675,0.68745,341300000.0
2009-08-28 16:16:00,0.6874,0.68765,0.6872,0.6872,179500000.0
2009-08-28 16:17:00,0.6872,0.6872,0.68675,0.687,199500000.0
2009-08-28 16:18:00,0.687,0.6871,0.68685,0.68705,116400000.0
2009-08-28 16:19:00,0.687,0.6873,0.687,0.68715,146200000.0
2009-08-28 16:20:00,0.6871,0.6871,0.6866,0.68685,153300000.0
2009-08-28 16:21:00,0.6868,0.68705,0.68675,0.687,98600000.0
2009-08-28 16:22:00,0.68695,0.68695,0.6866,0.68665,129900000.0
2009-08-28 16:23:00,0.68675,0.68675,0.68625,0.6864,92200000.0
2009-08-28 16:24:00,0.68645,0.68645,0.68635,0.6864,43200000.0
2009-08-28 16:25:00,0.6864,0.6867,0.6863,0.68665,186800000.0
2009-08-28 16:26:00,0.6866,0.68665,0.68625,0.6864,57600000.0
2009-08-28 16:27:00,0.68645,0.68645,0.68575,0.6858,385800011.0
2009-08-28 16:28:00,0.6858,0.6858,0.68545,0.6855,305900000.0
2009-08-28 16:29:00,0.68545,0.68575,0.68535,0.6857,261800000.0
2009-08-28 16:30:00,0.6857,0.68595,0.6857,0.68595,139100000.0
2009-08-28 16:31:00,0.68595,0.68595,0.68555,0.68565,263300000.0
2009-08-28 16:32:00,0.6856,0.6856,0.68535,0.68535,306000000.0
2009-08-28 16:33:00,0.68535,0.6858,0.6852,0.6857,332100000.0
2009-08-28 16:34:00,0.6857,0.6858,0.68555,0.68565,238800000.0
2009-08-28 16:35:00,0.6858,0.6863,0.6858,0.6863,394400000.0
2009-08-28 16:36:00,0.6863,0.6867,0.68625,0.6867,225600000.0
2009-08-28 16:37:00,0.6867,0.6867,0.68665,0.6867,152100000.0
2009-08-28 16:38:00,0.6867,0.687,0.6867,0.6869,252800001.0
2009-08-28 16:39:00,0.6869,0.68715,0.6869,0.68715,89800000.0
2009-08-28 16:40:00,0.68715,0.6874,0.68715,0.68725,368600000.0
2009-08-28 16:41:00,0.68725,0.6873,0.68715,0.68715,70100000.0
2009-08-28 16:42:00,0.68715,0.68745,0.68715,0.6873,73500000.0
2009-08-28 16:43:00,0.68725,0.6874,0.6871,0.6871,328200000.0
2009-08-28 16:44:00,0.68705,0.6871,0.6866,0.6871,186300000.0
2009-08-28 16:45:00,0.6869,0.687,0.68685,0.6869,211700000.0
2009-08-28 16:46:00,0.68695,0.6871,0.6869,0.68705,199100000.0
2009-08-28 16:47:00,0.68705,0.68705,0.6869,0.68695,143400000.0
2009-08-28 16:48:00,0.68695,0.687,0.68655,0.68675,273200000.0
2009-08-28 16:49:00,0.6868,0.68715,0.6868,0.68715,214600000.0
2009-08-28 16:50:00,0.68715,0.6876,0.68715,0.6874,252100000.0
2009-08-28 16:51:00,0.68745,0.68745,0.68725,0.6874,77000000.0
2009-08-28 16:52:00,0.6874,0.68755,0.68735,0.68745,66600000.0
2009-08-28 16:53:00,0.68755,0.6878,0.6875,0.68775,152600000.0
2009-08-28 16:54:00,0.68775,0.6879,0.6877,0.68775,74800000.0
2009-08-28 16:55:00,0.68775,0.6879,0.68765,0.68765,212000000.0
2009-08-28 16:56:00,0.6876,0.68805,0.6876,0.688,296400000.0
2009-08-28 16:57:00,0.688,0.6884,0.688,0.6881,362900000.0
2009-08-28 16:58:00,0.6881,0.68815,0.6877,0.68785,260200000.0
2009-08-28 16:59:00,0.6879,0.6882,0.68785,0.6881,276000000.0
2009-08-28 17:00:00,0.6881,0.6881,0.68775,0.6878,343500000.0
2009-08-28 17:01:00,0.68785,0.68785,0.68765,0.6878,259600000.0
2009-08-28 17:02:00,0.6878,0.6878,0.6875,0.68765,175600000.0
2009-08-28 17:03:00,0.68765,0.68765,0.68735,0.68755,159800000.0
2009-08-28 17:04:00,0.68755,0.68765,0.6874,0.68765,159200000.0
2009-08-28 17:05:00,0.68765,0.6878,0.68755,0.68775,208600000.0
2009-08-28 17:06:00,0.6878,0.6882,0.68775,0.68815,284900000.0
2009-08-28 17:07:00,0.68815,0.6883,0.6879,0.6879,317900000.0
2009-08-28 17:08:00,0.68785,0.6881,0.68775,0.6878,195500000.0
2009-08-28 17:09:00,0.68775,0.68795,0.68775,0.68785,231400000.0
2009-08-28 17:10:00,0.68785,0.68785,0.68745,0.68745,229000000.0
2009-08-28 17:11:00,0.68745,0.68745,0.6871,0.6871,259600000.0
2009-08-28 17:12:00,0.6871,0.6877,0.68705,0.68755,325700000.0
2009-08-28 17:13:00,0.68755,0.6876,0.68735,0.68755,269799998.0
2009-08-28 17:14:00,0.68755,0.68775,0.68755,0.6876,304300000.0
2009-08-28 17:15:00,0.68765,0.6879,0.6876,0.68785,200800000.0
2009-08-28 17:16:00,0.6878,0.68785,0.68745,0.6876,165600000.0
2009-08-28 17:17:00,0.6876,0.68765,0.6871,0.68715,269700000.0
2009-08-28 17:18:00,0.68715,0.6873,0.68705,0.6872,164000000.0
2009-08-28 17:19:00,0.68715,0.68725,0.6871,0.68725,106800000.0
2009-08-28 17:20:00,0.68725,0.68725,0.68685,0.68685,146300000.0
2009-08-28 17:21:00,0.68685,0.6873,0.68685,0.6871,120600000.0
2009-08-28 17:22:00,0.6871,0.6871,0.687,0.687,89200000.0
2009-08-28 17:23:00,0.68705,0.68705,0.68665,0.6868,174000000.0
2009-08-28 17:24:00,0.6868,0.68705,0.6868,0.68705,243200000.0
2009-08-28 17:25:00,0.68705,0.6872,0.68695,0.687,158300000.0
2009-08-28 17:26:00,0.6871,0.6871,0.68685,0.68685,118400000.0
2009-08-28 17:27:00,0.68685,0.68685,0.68665,0.68665,132000000.0
2009-08-28 17:28:00,0.6867,0.68685,0.68655,0.6867,289000000.0
2009-08-28 17:29:00,0.6867,0.68675,0.6866,0.68665,161400000.0
2009-08-28 17:30:00,0.68665,0.6867,0.6865,0.68655,92600000.0
2009-08-28 17:31:00,0.6866,0.6868,0.6866,0.6867,141400000.0
2009-08-28 17:32:00,0.68665,0.68665,0.68645,0.6865,89800000.0
2009-08-28 17:33:00,0.68645,0.68675,0.68645,0.6867,148600000.0
2009-08-28 17:34:00,0.6867,0.6868,0.68645,0.6866,122300000.0
2009-08-28 17:35:00,0.6866,0.68685,0.68655,0.6867,226800000.0
2009-08-28 17:36:00,0.68665,0.68685,0.6865,0.68675,116000000.0
2009-08-28 17:37:00,0.68685,0.68695,0.68675,0.68675,87800000.0
2009-08-28 17:38:00,0.6868,0.68695,0.6868,0.68695,86600000.0
2009-08-28 17:39:00,0.68695,0.687,0.68665,0.68695,101600000.0
2009-08-28 17:40:00,0.68672,0.68716,0.68659,0.68688,91500000.0
2009-08-28 17:41:00,0.68695,0.68695,0.6869,0.6869,57000000.0
2009-08-28 17:42:00,0.6869,0.6869,0.68645,0.6865,288700000.0
2009-08-28 17:43:00,0.6865,0.68655,0.6864,0.68655,89000000.0
2009-08-28 17:44:00,0.68655,0.6866,0.6864,0.68645,191000000.0
2009-08-28 17:45:00,0.68625,0.6863,0.68615,0.6862,185100000.0
2009-08-28 17:46:00,0.6862,0.6862,0.68615,0.6862,103800000.0
2009-08-28 17:47:00,0.68625,0.6868,0.6862,0.6866,307000000.0
2009-08-28 17:48:00,0.6867,0.6867,0.68655,0.6866,61000000.0
2009-08-28 17:49:00,0.6866,0.6868,0.6866,0.68665,174600000.0
2009-08-28 17:50:00,0.68665,0.68685,0.6864,0.6865,272200000.0
2009-08-28 17:51:00,0.68645,0.68655,0.68615,0.6862,270300000.0
2009-08-28 17:52:00,0.6862,0.6862,0.68605,0.68605,134200000.0
2009-08-28 17:53:00,0.68605,0.6861,0.68585,0.686,244000000.0
2009-08-28 17:54:00,0.686,0.68615,0.686,0.68605,73800000.0
2009-08-28 17:55:00,0.68605,0.68615,0.68595,0.686,144000000.0
2009-08-28 17:56:00,0.686,0.6861,0.6858,0.6858,206500000.0
2009-08-28 17:57:00,0.6858,0.68585,0.68565,0.6858,186200000.0
2009-08-28 17:58:00,0.68585,0.6861,0.68585,0.6861,116000000.0
2009-08-28 17:59:00,0.6861,0.6867,0.6861,0.68645,144800000.0
2009-08-28 18:00:00,0.68645,0.6869,0.68645,0.6866,156200000.0
2009-08-28 18:01:00,0.6866,0.6868,0.6865,0.6867,49700000.0
2009-08-28 18:02:00,0.6868,0.6868,0.68665,0.68665,125300000.0
2009-08-28 18:03:00,0.68665,0.6867,0.6866,0.6866,19400000.0
2009-08-28 18:04:00,0.6866,0.6866,0.68655,0.68655,52500000.0
2009-08-28 18:05:00,0.68655,0.68675,0.68655,0.68675,66000000.0
2009-08-28 18:06:00,0.68675,0.6868,0.6867,0.6867,204200000.0
2009-08-28 18:07:00,0.6867,0.6867,0.6865,0.6865,37200000.0
2009-08-28 18:08:00,0.6865,0.6865,0.68625,0.68635,92800000.0
2009-08-28 18:09:00,0.68635,0.6864,0.68615,0.6862,89100000.0
2009-08-28 18:10:00,0.6862,0.6862,0.68615,0.68615,60500000.0
2009-08-28 18:11:00,0.68615,0.6862,0.68615,0.68615,66000000.0
2009-08-28 18:12:00,0.68615,0.6865,0.68615,0.68645,114400000.0
2009-08-28 18:13:00,0.68645,0.6865,0.68625,0.68625,66300000.0
2009-08-28 18:14:00,0.68625,0.6863,0.686,0.686,170400000.0
2009-08-28 18:15:00,0.686,0.686,0.68535,0.6855,239500000.0
2009-08-28 18:16:00,0.6855,0.6855,0.68495,0.68495,264600000.0
2009-08-28 18:17:00,0.6848,0.6853,0.68475,0.6852,189700000.0
2009-08-28 18:18:00,0.6853,0.6854,0.6847,0.6851,217700000.0
2009-08-28 18:19:00,0.68505,0.68505,0.6844,0.68445,205900000.0
2009-08-28 18:20:00,0.6845,0.68495,0.68435,0.6845,293500001.0
2009-08-28 18:21:00,0.68455,0.68505,0.68455,0.685,224800000.0
2009-08-28 18:22:00,0.685,0.68505,0.6847,0.6848,103700000.0
2009-08-28 18:23:00,0.6848,0.68495,0.6848,0.68495,151700000.0
2009-08-28 18:24:00,0.6849,0.68495,0.6846,0.6847,398400000.0
2009-08-28 18:25:00,0.68465,0.68475,0.6845,0.68465,130800000.0
2009-08-28 18:26:00,0.68465,0.68465,0.68455,0.68465,161600000.0
2009-08-28 18:27:00,0.68465,0.6849,0.68465,0.68475,145300000.0
2009-08-28 18:28:00,0.68475,0.685,0.68475,0.6849,108800000.0
2009-08-28 18:29:00,0.6849,0.6849,0.6845,0.6845,130300000.0
2009-08-28 18:30:00,0.6845,0.68455,0.6843,0.6845,89900000.0
2009-08-28 18:31:00,0.6845,0.6845,0.6845,0.6845,10000000.0
2009-08-28 18:32:00,0.6846,0.6846,0.68445,0.68455,79600000.0
2009-08-28 18:33:00,0.6846,0.6846,0.6846,0.6846,6000000.0
2009-08-28 18:34:00,0.68455,0.6846,0.68445,0.6846,74000000.0
2009-08-28 18:35:00,0.68455,0.6846,0.68445,0.68455,119100000.0
2009-08-28 18:36:00,0.68455,0.6846,0.68435,0.68435,170400000.0
2009-08-28 18:37:00,0.6844,0.68475,0.6844,0.6847,42900000.0
2009-08-28 18:38:00,0.6847,0.6851,0.6847,0.68485,111100000.0
2009-08-28 18:39:00,0.6849,0.685,0.68455,0.685,106700000.0
2009-08-28 18:40:00,0.68485,0.6851,0.68485,0.6851,94600000.0
2009-08-28 18:41:00,0.6851,0.68525,0.6851,0.68525,92900000.0
2009-08-28 18:42:00,0.68525,0.6856,0.68515,0.68555,131500000.0
2009-08-28 18:43:00,0.6855,0.68565,0.68545,0.68555,43000000.0
2009-08-28 18:44:00,0.68555,0.6856,0.68555,0.6856,96400000.0
2009-08-28 18:45:00,0.68565,0.686,0.68565,0.68585,176000000.0
2009-08-28 18:46:00,0.68585,0.686,0.6857,0.6858,35800000.0
2009-08-28 18:47:00,0.6857,0.6859,0.6857,0.6859,19400000.0
2009-08-28 18:48:00,0.6859,0.6859,0.68565,0.6858,36400000.0
2009-08-28 18:49:00,0.6857,0.6858,0.6857,0.6858,19000000.0
2009-08-28 18:50:00,0.6858,0.6858,0.68535,0.68555,167700000.0
2009-08-28 18:51:00,0.6856,0.6856,0.6855,0.68555,93500000.0
2009-08-28 18:52:00,0.68555,0.6856,0.68545,0.6855,75900000.0
2009-08-28 18:53:00,0.6856,0.6856,0.6854,0.6854,35200000.0
2009-08-28 18:54:00,0.6854,0.6854,0.68535,0.68535,32000000.0
2009-08-28 18:55:00,0.68535,0.68565,0.6853,0.68535,89300000.0
2009-08-28 18:56:00,0.68535,0.6854,0.6853,0.68535,53200000.0
2009-08-28 18:57:00,0.68535,0.68545,0.68535,0.6854,42300000.0
2009-08-28 18:58:00,0.6854,0.6854,0.68525,0.68525,28800000.0
2009-08-28 18:59:00,0.68525,0.68525,0.6849,0.6849,188400000.0
2009-08-28 19:00:00,0.6849,0.6849,0.6845,0.6845,119400000.0
2009-08-28 19:01:00,0.6846,0.68555,0.6845,0.68555,216700000.0
2009-08-28 19:02:00,0.68555,0.68555,0.68485,0.68485,170300000.0
2009-08-28 19:03:00,0.685,0.68505,0.6847,0.6847,171500000.0
2009-08-28 19:04:00,0.68475,0.68495,0.68475,0.68485,69300000.0
2009-08-28 19:05:00,0.68485,0.6849,0.68485,0.6849,5200000.0
2009-08-28 19:06:00,0.6849,0.6851,0.6849,0.68495,167400000.0
2009-08-28 19:07:00,0.68505,0.6851,0.68505,0.6851,41200000.0
2009-08-28 19:08:00,0.6852,0.6854,0.68515,0.6854,58000000.0
2009-08-28 19:09:00,0.68545,0.6856,0.6854,0.6856,41800000.0
2009-08-28 19:10:00,0.68565,0.6857,0.68555,0.6856,77800000.0
2009-08-28 19:11:00,0.6856,0.68585,0.6856,0.68585,158800000.0
2009-08-28 19:12:00,0.68585,0.6861,0.68575,0.6861,258900000.0
2009-08-28 19:13:00,0.6861,0.6862,0.68585,0.68585,145800000.0
2009-08-28 19:14:00,0.68585,0.68585,0.6855,0.6857,136000000.0
2009-08-28 19:15:00,0.6857,0.6859,0.6857,0.68575,58800000.0
2009-08-28 19:16:00,0.68575,0.68585,0.68575,0.68585,89100000.0
2009-08-28 19:17:00,0.68585,0.6859,0.68575,0.6859,101600000.0
2009-08-28 19:18:00,0.68585,0.68585,0.6857,0.6857,186200000.0
2009-08-28 19:19:00,0.68575,0.68575,0.68575,0.68575,37600000.0
2009-08-28 19:20:00,0.68575,0.68595,0.68575,0.68585,40400000.0
2009-08-28 19:21:00,0.6858,0.6858,0.68555,0.68555,114400000.0
2009-08-28 19:22:00,0.68555,0.6859,0.68555,0.6859,61400000.0
2009-08-28 19:23:00,0.6858,0.6859,0.6857,0.6857,80000000.0
2009-08-28 19:24:00,0.6859,0.686,0.68555,0.68555,130800000.0
2009-08-28 19:25:00,0.68555,0.6858,0.68555,0.68575,120000000.0
2009-08-28 19:26:00,0.68575,0.6858,0.6857,0.68575,48800000.0
2009-08-28 19:27:00,0.6857,0.6857,0.68555,0.68555,128900000.0
2009-08-28 19:28:00,0.6855,0.6855,0.6855,0.6855,7200000.0
2009-08-28 19:29:00,0.6856,0.6857,0.68535,0.6854,86600000.0
2009-08-28 19:30:00,0.68545,0.68555,0.6854,0.6854,210700000.0
2009-08-28 19:31:00,0.6854,0.68545,0.68525,0.6853,115000000.0
2009-08-28 19:32:00,0.68525,0.6853,0.68525,0.68525,20800000.0
2009-08-28 19:33:00,0.6853,0.6853,0.6853,0.6853,5000000.0
2009-08-28 19:34:00,0.68525,0.6853,0.68525,0.6853,16400000.0
2009-08-28 19:35:00,0.6853,0.6853,0.6853,0.6853,46800000.0
2009-08-28 19:36:00,0.6853,0.6853,0.68515,0.6852,117400000.0
2009-08-28 19:37:00,0.6852,0.6852,0.6852,0.6852,7200000.0
2009-08-28 19:38:00,0.6852,0.6852,0.68495,0.685,31700000.0
2009-08-28 19:39:00,0.685,0.68505,0.685,0.685,8000000.0
2009-08-28 19:40:00,0.68505,0.68505,0.685,0.68505,9200000.0
2009-08-28 19:41:00,0.68505,0.6851,0.685,0.685,18400000.0
2009-08-28 19:42:00,0.685,0.6851,0.685,0.6851,14200000.0
2009-08-28 19:43:00,0.6851,0.68515,0.6851,0.6851,8000000.0
2009-08-28 19:44:00,0.68515,0.68515,0.68515,0.68515,6000000.0
2009-08-28 19:45:00,0.6851,0.68525,0.68505,0.68525,61800000.0
2009-08-28 19:46:00,0.68505,0.68515,0.68475,0.68475,116800000.0
2009-08-28 19:47:00,0.68475,0.6848,0.68475,0.68475,71400000.0
2009-08-28 19:48:00,0.68475,0.6848,0.68475,0.6848,82400000.0
2009-08-28 19:49:00,0.6848,0.685,0.6848,0.685,44700000.0
2009-08-28 19:50:00,0.6849,0.68505,0.6848,0.68505,172800000.0
2009-08-28 19:51:00,0.68505,0.68505,0.6849,0.68495,147200000.0
2009-08-28 19:52:00,0.6849,0.6851,0.68465,0.6848,108200000.0
2009-08-28 19:53:00,0.6848,0.685,0.6848,0.6849,24200000.0
2009-08-28 19:54:00,0.68485,0.68535,0.68485,0.68535,63000000.0
2009-08-28 19:55:00,0.68525,0.68535,0.68515,0.68525,127100000.0
2009-08-28 19:56:00,0.6853,0.68535,0.68525,0.68535,84000000.0
2009-08-28 19:57:00,0.68535,0.68535,0.685,0.6851,91800000.0
2009-08-28 19:58:00,0.6851,0.6855,0.6851,0.6855,80800000.0
2009-08-28 19:59:00,0.6853,0.6854,0.6853,0.68535,133400000.0
2009-08-28 20:00:00,0.68535,0.68535,0.68465,0.68465,130400000.0
2009-08-28 20:01:00,0.6847,0.68515,0.6847,0.6851,187200000.0
2009-08-28 20:02:00,0.6851,0.6851,0.6851,0.6851,19200000.0
2009-08-28 20:03:00,0.6851,0.6851,0.6847,0.68475,63600000.0
2009-08-28 20:04:00,0.68475,0.68475,0.68455,0.68455,39600000.0
2009-08-28 20:05:00,0.68455,0.6846,0.6845,0.6846,75600000.0
2009-08-28 20:06:00,0.6846,0.68485,0.6846,0.68475,164500000.0
2009-08-28 20:07:00,0.68475,0.68485,0.68455,0.68475,224200000.0
2009-08-28 20:08:00,0.6848,0.685,0.6848,0.6848,128800000.0
2009-08-28 20:09:00,0.6849,0.6849,0.6848,0.6848,79700000.0
2009-08-28 20:10:00,0.68485,0.6852,0.68485,0.6852,47200000.0
2009-08-28 20:11:00,0.6852,0.6854,0.6852,0.6853,31000000.0
2009-08-28 20:12:00,0.68525,0.6853,0.68515,0.68525,28300000.0
2009-08-28 20:13:00,0.6852,0.6854,0.6852,0.6852,47000000.0
2009-08-28 20:14:00,0.68515,0.6852,0.6851,0.6852,27700000.0
2009-08-28 20:15:00,0.6852,0.68525,0.68515,0.6852,14800000.0
2009-08-28 20:16:00,0.6852,0.6852,0.68515,0.6852,27700000.0
2009-08-28 20:17:00,0.68515,0.6854,0.68495,0.6853,113500000.0
2009-08-28 20:18:00,0.6853,0.6854,0.68515,0.6854,23800000.0
2009-08-28 20:19:00,0.6853,0.6854,0.6852,0.68525,26600000.0
2009-08-28 20:20:00,0.68525,0.68525,0.68495,0.68515,54300000.0
2009-08-28 20:21:00,0.68515,0.6852,0.68515,0.6852,31800000.0
2009-08-28 20:22:00,0.6852,0.6852,0.68435,0.68455,150400000.0
2009-08-28 20:23:00,0.68455,0.685,0.68455,0.68475,112200000.0
2009-08-28 20:24:00,0.68475,0.68475,0.6845,0.68455,88200000.0
2009-08-28 20:25:00,0.6845,0.68455,0.6844,0.6845,124000000.0
2009-08-28 20:26:00,0.6845,0.6845,0.6843,0.6844,142600000.0
2009-08-28 20:27:00,0.6844,0.6844,0.6842,0.6843,250800000.0
2009-08-28 20:28:00,0.6843,0.6843,0.6842,0.6843,96000000.0
2009-08-28 20:29:00,0.6843,0.68455,0.6843,0.6845,87400000.0
2009-08-28 20:30:00,0.6845,0.6845,0.684,0.6841,236400000.0
2009-08-28 20:31:00,0.6841,0.6841,0.68385,0.6839,212600000.0
2009-08-28 20:32:00,0.68395,0.68395,0.68385,0.6839,116800000.0
2009-08-28 20:33:00,0.684,0.684,0.68385,0.68385,98600000.0
2009-08-28 20:34:00,0.68395,0.68405,0.68385,0.68405,149400000.0
2009-08-28 20:35:00,0.68405,0.6841,0.68405,0.68405,43300000.0
2009-08-28 20:36:00,0.68405,0.6841,0.68405,0.6841,20000000.0
2009-08-28 20:37:00,0.6842,0.6842,0.684,0.684,37600000.0
2009-08-28 20:38:00,0.68405,0.6842,0.68395,0.6842,46800000.0
2009-08-28 20:39:00,0.6842,0.6842,0.68395,0.68415,50800000.0
2009-08-28 20:40:00,0.68415,0.6842,0.68415,0.6842,6000000.0
2009-08-28 20:41:00,0.6842,0.6842,0.68415,0.68415,11200000.0
2009-08-28 20:42:00,0.6841,0.68415,0.68385,0.68385,82200000.0
2009-08-28 20:43:00,0.68385,0.68395,0.68385,0.68395,56800000.0
2009-08-28 20:44:00,0.6839,0.6839,0.6838,0.6838,59600000.0
2009-08-28 20:45:00,0.6838,0.68385,0.6838,0.6838,26600000.0
2009-08-28 20:46:00,0.6839,0.684,0.68385,0.68395,62000000.0
2009-08-28 20:47:00,0.68395,0.68395,0.68375,0.6838,147600000.0
2009-08-28 20:48:00,0.68375,0.68385,0.68375,0.6838,28000000.0
2009-08-28 20:49:00,0.6838,0.68405,0.68375,0.68395,54000000.0
2009-08-28 20:50:00,0.6839,0.6842,0.68375,0.68405,76600000.0
2009-08-28 20:51:00,0.684,0.684,0.6837,0.68375,31600000.0
2009-08-28 20:52:00,0.68375,0.6838,0.68375,0.6838,6200000.0
2009-08-28 20:53:00,0.6838,0.68385,0.6836,0.6838,33200000.0
2009-08-28 20:54:00,0.684,0.6841,0.684,0.684,23800000.0
2009-08-28 20:55:00,0.68405,0.6841,0.684,0.6841,25800000.0
2009-08-28 20:56:00,0.68405,0.68405,0.68405,0.68405,6400000.0
2009-08-28 20:57:00,0.684,0.6842,0.68395,0.6842,13400000.0
2009-08-28 20:58:00,0.68425,0.6845,0.6842,0.68435,97400000.0
2009-08-28 20:59:00,0.6843,0.6846,0.6843,0.6843,56800000.0
2009-08-28 21:00:00,0.6843,0.6843,0.68425,0.68425,9200000.0
2009-08-28 21:01:00,0.6843,0.6843,0.6843,0.6843,2000000.0
2009-08-28 21:02:00,0.6843,0.6843,0.6843,0.6843,1000000.0
2009-08-28 21:03:00,0.68393,0.68415,0.68393,0.68408,15800000.0
2009-08-28 21:04:00,0.68445,0.6847,0.68445,0.6847,12000000.0
2009-08-28 21:05:00,0.6847,0.68475,0.6847,0.68475,15000000.0
2009-08-28 21:06:00,0.6847,0.6847,0.6846,0.68465,20800000.0
2009-08-28 21:07:00,0.68455,0.68455,0.68455,0.68455,3000000.0
2009-08-28 21:08:00,0.68417,0.68441,0.68414,0.6842,31500000.0
2009-08-28 21:09:00,0.6844,0.6844,0.68415,0.6842,29500000.0
2009-08-28 21:10:00,0.6842,0.6842,0.6842,0.6842,14400000.0
2009-08-28 21:11:00,0.68435,0.68435,0.68435,0.68435,2000000.0
2009-08-28 21:12:00,0.68425,0.68425,0.6841,0.68415,48000000.0
2009-08-28 21:13:00,0.68435,0.68435,0.68415,0.68415,35400000.0
2009-08-28 21:14:00,0.6843,0.6843,0.68415,0.6842,40000000.0
2009-08-28 21:15:00,0.6842,0.6842,0.68415,0.68415,40800000.0
2009-08-28 21:16:00,0.6842,0.6842,0.6842,0.6842,1000000.0
2009-08-28 21:17:00,0.68435,0.68435,0.68415,0.6842,55800000.0
2009-08-28 21:18:00,0.6842,0.6844,0.6842,0.6844,58800000.0
2009-08-28 21:19:00,0.6844,0.6846,0.68435,0.6845,119600000.0
2009-08-28 21:20:00,0.68445,0.6848,0.68435,0.68465,207200000.0
2009-08-28 21:21:00,0.6846,0.68465,0.6846,0.68465,18400000.0
2009-08-28 21:22:00,0.68435,0.68446,0.68422,0.68426,32200000.0
2009-08-28 21:23:00,0.6846,0.6846,0.6846,0.6846,7200000.0
2009-08-28 21:24:00,0.6846,0.6848,0.6846,0.6848,18800000.0
2009-08-28 21:25:00,0.6848,0.6848,0.6845,0.68455,72200000.0
2009-08-28 21:26:00,0.68455,0.68455,0.68455,0.68455,26400000.0
2009-08-28 21:27:00,0.68455,0.68455,0.6845,0.68455,28000000.0
2009-08-28 21:28:00,0.6846,0.68475,0.6846,0.6847,55000000.0
2009-08-28 21:29:00,0.6847,0.6847,0.68465,0.68465,30600000.0
2009-08-28 21:30:00,0.68465,0.68465,0.68465,0.68465,4400000.0
2009-08-28 21:31:00,0.6847,0.68475,0.68465,0.68465,49200000.0
2009-08-28 21:32:00,0.6847,0.6847,0.68405,0.68405,139000000.0
2009-08-28 21:33:00,0.68405,0.68415,0.68375,0.68375,110200000.0
2009-08-28 21:34:00,0.68375,0.68375,0.6836,0.6837,72400000.0
2009-08-28 21:35:00,0.6837,0.68415,0.6837,0.68415,64000000.0
2009-08-28 21:36:00,0.68415,0.68425,0.6841,0.68425,67600000.0
2009-08-28 21:37:00,0.68435,0.68435,0.68435,0.68435,4000000.0
2009-08-28 21:38:00,0.68435,0.68435,0.6843,0.68435,23900000.0
2009-08-28 21:39:00,0.68435,0.6849,0.6843,0.6849,53200000.0
2009-08-28 21:40:00,0.6848,0.6849,0.6848,0.6849,8000000.0
2009-08-28 21:41:00,0.6849,0.6849,0.6849,0.6849,2000000.0
2009-08-28 21:42:00,0.68485,0.6849,0.6844,0.68445,40000000.0
2009-08-28 21:43:00,0.68445,0.68445,0.6844,0.6844,19200000.0
2009-08-28 21:44:00,0.68445,0.68445,0.68435,0.6844,20400000.0
2009-08-28 21:45:00,0.68396,0.68404,0.68383,0.68396,15800000.0
2009-08-28 21:46:00,0.68455,0.6846,0.6845,0.6845,16600000.0
2009-08-28 21:47:00,0.6845,0.6845,0.6845,0.6845,2000000.0
2009-08-28 21:48:00,0.68455,0.68475,0.6845,0.6847,32000000.0
2009-08-28 21:49:00,0.68465,0.68465,0.68465,0.68465,3600000.0
2009-08-28 21:50:00,0.68428,0.68447,0.68413,0.68436,35500000.0
2009-08-28 21:51:00,0.68465,0.68465,0.68465,0.68465,2000000.0
2009-08-28 21:52:00,0.68465,0.68465,0.68465,0.68465,2000000.0
2009-08-28 21:53:00,0.68425,0.68444,0.68421,0.68439,64400000.0
2009-08-28 21:54:00,0.68465,0.6847,0.6846,0.6847,19400000.0
2009-08-28 21:55:00,0.68465,0.6847,0.6846,0.68465,17000000.0
2009-08-28 21:56:00,0.68465,0.68465,0.68465,0.68465,2000000.0
2009-08-28 21:57:00,0.68465,0.68465,0.68465,0.68465,1000000.0
2009-08-28 21:58:00,0.68475,0.6848,0.68475,0.6848,6200000.0
2009-08-28 21:59:00,0.68485,0.68485,0.68485,0.68485,9600000.0
2009-08-28 22:00:00,0.68465,0.68495,0.6846,0.68495,14000000.0
2009-08-28 22:01:00,0.68495,0.6852,0.68495,0.6852,5000000.0
2009-08-28 22:02:00,0.6851,0.6852,0.6848,0.68515,45400000.0
2009-08-28 22:03:00,0.68515,0.68515,0.68475,0.68475,23200000.0
2009-08-28 22:04:00,0.68475,0.68475,0.6847,0.68475,12200000.0
2009-08-28 22:05:00,0.68475,0.68475,0.6846,0.6846,10200000.0
2009-08-28 22:06:00,0.6847,0.6847,0.6847,0.6847,2000000.0
2009-08-28 22:07:00,0.6847,0.68475,0.6847,0.68475,4000000.0
2009-08-28 22:08:00,0.68495,0.68505,0.68475,0.68485,52000000.0
2009-08-28 22:09:00,0.68485,0.68485,0.6842,0.6842,67200000.0
2009-08-28 22:10:00,0.6844,0.68455,0.6844,0.68445,11800000.0
2009-08-28 22:11:00,0.68465,0.6851,0.68465,0.6851,44400000.0
2009-08-28 22:12:00,0.68495,0.68495,0.68485,0.6849,21600000.0
2009-08-28 22:13:00,0.68485,0.68485,0.68485,0.68485,6400000.0
2009-08-28 22:14:00,0.6849,0.6849,0.6849,0.6849,1600000.0
2009-08-28 22:15:00,0.6849,0.6849,0.68435,0.6845,15200000.0
2009-08-28 22:16:00,0.6844,0.6844,0.68405,0.6843,18400000.0
2009-08-28 22:17:00,0.6843,0.6843,0.684,0.684,20200000.0
2009-08-28 22:18:00,0.68405,0.68405,0.68405,0.68405,4000000.0
2009-08-28 22:19:00,0.684,0.684,0.684,0.684,4000000.0
2009-08-28 22:20:00,0.68379,0.68426,0.68379,0.68389,58600000.0
2009-08-28 22:21:00,0.68385,0.68396,0.68366,0.68394,40600000.0
2009-08-28 22:22:00,0.684,0.684,0.6839,0.68395,20500000.0
2009-08-28 22:23:00,0.68373,0.684,0.68359,0.68398,112700000.0
2009-08-28 22:24:00,0.68395,0.684,0.6838,0.684,9800000.0
2009-08-28 22:25:00,0.6839,0.6839,0.6838,0.68385,13200000.0
2009-08-28 22:26:00,0.68385,0.68385,0.68385,0.68385,4900000.0
2009-08-28 22:27:00,0.6839,0.68395,0.68375,0.68375,24200000.0
2009-08-28 22:28:00,0.6835,0.68395,0.6835,0.68375,26100000.0
2009-08-28 22:29:00,0.68375,0.68405,0.6837,0.6839,41700000.0
2009-08-28 22:30:00,0.684,0.684,0.684,0.684,16500000.0
2009-08-28 22:31:00,0.684,0.684,0.684,0.684,7200000.0
2009-08-28 22:32:00,0.68365,0.68381,0.68361,0.68369,94300000.0
2009-08-28 22:33:00,0.68395,0.684,0.68395,0.68395,17700000.0
2009-08-28 22:34:00,0.684,0.684,0.68395,0.684,31500000.0
2009-08-28 22:35:00,0.684,0.684,0.68375,0.68375,28700000.0
2009-08-28 22:36:00,0.6838,0.6838,0.6838,0.6838,1000000.0
2009-08-28 22:37:00,0.6838,0.6838,0.6838,0.6838,3000000.0
2009-08-28 22:38:00,0.6838,0.6838,0.6838,0.6838,2000000.0
2009-08-28 22:39:00,0.68385,0.68385,0.68365,0.68365,7400000.0
2009-08-28 22:40:00,0.6835,0.6837,0.68335,0.6836,33700000.0
2009-08-28 22:41:00,0.6837,0.68375,0.6837,0.68375,4800000.0
2009-08-28 22:42:00,0.68365,0.68395,0.68365,0.6837,11200000.0
2009-08-28 22:43:00,0.68355,0.68385,0.68345,0.6837,36900000.0
2009-08-28 22:44:00,0.6838,0.68395,0.6837,0.68395,50400000.0
2009-08-28 22:45:00,0.68395,0.68415,0.68395,0.68415,13500000.0
2009-08-28 22:46:00,0.68425,0.68475,0.68425,0.68445,41400000.0
2009-08-28 22:47:00,0.68435,0.68435,0.68425,0.68425,31400000.0
2009-08-28 22:48:00,0.68425,0.68425,0.68385,0.68415,63700000.0
2009-08-28 22:49:00,0.68415,0.68415,0.68395,0.68405,8800000.0
2009-08-28 22:50:00,0.68405,0.6843,0.6832,0.68335,40200000.0
2009-08-28 22:51:00,0.68375,0.6842,0.68375,0.6842,16600000.0
2009-08-28 22:52:00,0.6838,0.684,0.68375,0.684,26000000.0
2009-08-28 22:53:00,0.68389,0.68424,0.68388,0.68407,90300000.0
2009-08-28 22:54:00,0.68404,0.68434,0.68404,0.68421,71400000.0
2009-08-28 22:55:00,0.6841,0.6841,0.68375,0.684,20500000.0
2009-08-28 22:56:00,0.6839,0.68419,0.68362,0.68362,13500000.0
2009-08-28 22:57:00,0.68355,0.68385,0.68355,0.68385,4900000.0
2009-08-28 22:58:00,0.68417,0.6842,0.6835,0.6835,16000000.0
2009-08-28 22:59:00,0.6835,0.68407,0.6835,0.68407,4000000.0
2009-08-31 00:00:00,0.68396,0.68408,0.68394,0.68403,21800000.0
2009-08-31 00:01:00,0.68394,0.68414,0.68394,0.68413,21800000.0
2009-08-31 00:02:00,0.68406,0.68406,0.68397,0.68398,21800000.0
2009-08-31 00:03:00,0.68405,0.68405,0.68394,0.68394,21800000.0
2009-08-31 00:04:00,0.68395,0.68418,0.68392,0.68408,21800000.0
2009-08-31 00:05:00,0.68414,0.68414,0.68407,0.68407,21800000.0
2009-08-31 00:06:00,0.68409,0.6843,0.684,0.68421,21800000.0
2009-08-31 00:07:00,0.6842,0.6842,0.68413,0.68413,21800000.0
2009-08-31 00:08:00,0.68414,0.68414,0.68414,0.68414,21800000.0
2009-08-31 00:09:00,0.68419,0.68419,0.68418,0.68418,21800000.0
2009-08-31 00:10:00,0.68423,0.68423,0.6842,0.6842,21800000.0
2009-08-31 00:11:00,0.68418,0.68418,0.68418,0.68418,21800000.0
2009-08-31 00:13:00,0.68421,0.68421,0.68414,0.68414,21800000.0
2009-08-31 00:14:00,0.68415,0.68423,0.68409,0.68409,21800000.0
2009-08-31 00:15:00,0.68408,0.68408,0.68354,0.68401,21800000.0
2009-08-31 00:16:00,0.68388,0.68411,0.68371,0.68411,21800000.0
2009-08-31 00:17:00,0.68413,0.68413,0.68399,0.68399,21800000.0
2009-08-31 00:18:00,0.68398,0.68399,0.68389,0.68389,21800000.0
2009-08-31 00:19:00,0.68394,0.68406,0.68394,0.68404,21800000.0
2009-08-31 00:20:00,0.68401,0.68418,0.68394,0.68396,21800000.0
2009-08-31 00:21:00,0.68406,0.6841,0.68398,0.6841,21800000.0
2009-08-31 00:22:00,0.68406,0.68406,0.68372,0.68379,21800000.0
2009-08-31 00:23:00,0.68382,0.68394,0.68382,0.68389,21800000.0
2009-08-31 00:24:00,0.68384,0.68384,0.68373,0.68373,21800000.0
2009-08-31 00:25:00,0.68381,0.68383,0.68381,0.68383,21800000.0
2009-08-31 00:26:00,0.6838,0.6838,0.68378,0.68378,21800000.0
2009-08-31 00:27:00,0.68379,0.68393,0.68379,0.68393,21800000.0
2009-08-31 00:28:00,0.68396,0.68396,0.68386,0.68386,21800000.0
2009-08-31 00:29:00,0.68398,0.68399,0.68398,0.68399,21800000.0
2009-08-31 00:30:00,0.68395,0.68395,0.68395,0.68395,21800000.0
2009-08-31 00:31:00,0.68425,0.68438,0.68414,0.68414,21800000.0
2009-08-31 00:32:00,0.68412,0.68412,0.68396,0.68397,21800000.0
2009-08-31 00:33:00,0.68398,0.68411,0.68393,0.68411,21800000.0
2009-08-31 00:34:00,0.6841,0.68411,0.68396,0.6841,21800000.0
2009-08-31 00:35:00,0.68403,0.68403,0.68394,0.68397,21800000.0
2009-08-31 00:36:00,0.68401,0.68401,0.68364,0.68372,21800000.0
2009-08-31 00:37:00,0.68371,0.68378,0.68362,0.68371,21800000.0
2009-08-31 00:38:00,0.68372,0.68396,0.68367,0.68367,21800000.0
2009-08-31 00:39:00,0.68365,0.68366,0.68364,0.68365,21800000.0
2009-08-31 00:40:00,0.6837,0.6837,0.68364,0.68364,21800000.0
2009-08-31 00:41:00,0.68365,0.68368,0.68363,0.68363,21800000.0
2009-08-31 00:42:00,0.68366,0.68366,0.68363,0.68365,21800000.0
2009-08-31 00:43:00,0.68366,0.68366,0.68365,0.68365,21800000.0
2009-08-31 00:44:00,0.68364,0.68376,0.68332,0.68347,21800000.0
2009-08-31 00:45:00,0.68345,0.68345,0.68297,0.68297,21800000.0
2009-08-31 00:46:00,0.68296,0.68343,0.68296,0.68305,21800000.0
2009-08-31 00:47:00,0.68306,0.68345,0.68305,0.68345,21800000.0
2009-08-31 00:48:00,0.68344,0.68371,0.68315,0.68348,21800000.0
2009-08-31 00:49:00,0.68349,0.68349,0.68338,0.68338,21800000.0
2009-08-31 00:50:00,0.68331,0.68331,0.68296,0.68296,21800000.0
2009-08-31 00:51:00,0.68291,0.68291,0.68259,0.68261,21800000.0
2009-08-31 00:52:00,0.68259,0.68265,0.68258,0.68261,21800000.0
2009-08-31 00:53:00,0.68262,0.68267,0.68262,0.68267,21800000.0
2009-08-31 00:54:00,0.68264,0.68267,0.68264,0.68266,21800000.0
2009-08-31 00:55:00,0.68264,0.68264,0.6825,0.68254,21800000.0
2009-08-31 00:56:00,0.68244,0.68251,0.68239,0.68248,21800000.0
2009-08-31 00:57:00,0.68249,0.68256,0.68244,0.68255,21800000.0
2009-08-31 00:58:00,0.68256,0.68287,0.68256,0.68267,21800000.0
2009-08-31 00:59:00,0.68262,0.68262,0.68254,0.68258,21800000.0
2009-08-31 01:00:00,0.68257,0.68272,0.68246,0.68272,21800000.0
2009-08-31 01:01:00,0.68274,0.68284,0.68267,0.68267,21800000.0
2009-08-31 01:02:00,0.68268,0.68273,0.68262,0.68273,21800000.0
2009-08-31 01:03:00,0.68274,0.68274,0.68271,0.68274,21800000.0
2009-08-31 01:04:00,0.68273,0.68273,0.68271,0.68272,21800000.0
2009-08-31 01:05:00,0.68273,0.68277,0.6827,0.68273,21800000.0
2009-08-31 01:06:00,0.68275,0.68308,0.68269,0.68282,21800000.0
2009-08-31 01:07:00,0.68277,0.68282,0.68272,0.68281,21800000.0
2009-08-31 01:08:00,0.6828,0.6828,0.68272,0.68277,21800000.0
2009-08-31 01:09:00,0.68276,0.68279,0.68276,0.68278,21800000.0
2009-08-31 01:10:00,0.68275,0.68288,0.68271,0.68287,21800000.0
2009-08-31 01:11:00,0.68288,0.68288,0.6828,0.6828,21800000.0
2009-08-31 01:12:00,0.68281,0.68294,0.68273,0.68274,21800000.0
2009-08-31 01:13:00,0.68273,0.68278,0.68272,0.68273,21800000.0
2009-08-31 01:14:00,0.68277,0.68278,0.68273,0.68273,21800000.0
2009-08-31 01:15:00,0.68276,0.68287,0.68272,0.68282,21800000.0
2009-08-31 01:16:00,0.68284,0.68297,0.68278,0.68296,21800000.0
2009-08-31 01:17:00,0.68298,0.68299,0.68293,0.68298,21800000.0
2009-08-31 01:18:00,0.68299,0.68299,0.68299,0.68299,21800000.0
2009-08-31 01:19:00,0.68297,0.683,0.68283,0.68286,21800000.0
2009-08-31 01:20:00,0.68283,0.68288,0.68277,0.68277,21800000.0
2009-08-31 01:21:00,0.68279,0.68283,0.68279,0.6828,21800000.0
2009-08-31 01:22:00,0.68277,0.6828,0.6827,0.6828,21800000.0
2009-08-31 01:23:00,0.68282,0.68283,0.68281,0.68283,21800000.0
2009-08-31 01:24:00,0.6828,0.68282,0.68276,0.68281,21800000.0
2009-08-31 01:25:00,0.68285,0.68301,0.68285,0.68301,21800000.0
2009-08-31 01:26:00,0.683,0.68309,0.683,0.68309,21800000.0
2009-08-31 01:27:00,0.68311,0.68317,0.68303,0.68312,21800000.0
2009-08-31 01:28:00,0.68311,0.68344,0.68311,0.68343,21800000.0
2009-08-31 01:29:00,0.68344,0.68344,0.68314,0.68314,21800000.0
2009-08-31 01:30:00,0.68321,0.68323,0.68321,0.68323,21800000.0
2009-08-31 01:32:00,0.68331,0.68333,0.68329,0.68329,21800000.0
2009-08-31 01:33:00,0.6833,0.68334,0.68328,0.68334,21800000.0
2009-08-31 01:34:00,0.68333,0.6834,0.68333,0.6834,21800000.0
2009-08-31 01:35:00,0.68343,0.68346,0.68343,0.68345,21800000.0
2009-08-31 01:36:00,0.6835,0.6835,0.68324,0.68324,21800000.0
2009-08-31 01:37:00,0.68327,0.68333,0.68327,0.68332,21800000.0
2009-08-31 01:38:00,0.68333,0.68339,0.68328,0.68333,21800000.0
2009-08-31 01:39:00,0.68334,0.68358,0.68334,0.68358,21800000.0
2009-08-31 01:40:00,0.6836,0.6837,0.68351,0.68361,21800000.0
2009-08-31 01:41:00,0.68374,0.68415,0.68374,0.68395,21800000.0
2009-08-31 01:42:00,0.68396,0.68396,0.68385,0.6839,21800000.0
2009-08-31 01:43:00,0.68389,0.68392,0.68387,0.6839,21800000.0
2009-08-31 01:44:00,0.68388,0.68398,0.68385,0.68392,21800000.0
2009-08-31 01:45:00,0.68398,0.68398,0.6838,0.68386,21800000.0
2009-08-31 01:46:00,0.68396,0.68402,0.68367,0.6837,21800000.0
2009-08-31 01:47:00,0.6838,0.68393,0.68366,0.68366,21800000.0
2009-08-31 01:48:00,0.68365,0.68381,0.68365,0.68371,21800000.0
2009-08-31 01:49:00,0.68372,0.68393,0.68353,0.68366,21800000.0
2009-08-31 01:50:00,0.6837,0.68377,0.68357,0.6836,21800000.0
2009-08-31 01:51:00,0.68357,0.68364,0.6835,0.68354,21800000.0
2009-08-31 01:52:00,0.68358,0.68369,0.68355,0.68361,21800000.0
2009-08-31 01:53:00,0.6836,0.68369,0.68333,0.6834,21800000.0
2009-08-31 01:54:00,0.6835,0.68358,0.68343,0.68349,21800000.0
2009-08-31 01:55:00,0.68352,0.68356,0.68348,0.68353,21800000.0
2009-08-31 01:56:00,0.6835,0.6835,0.68348,0.68348,21800000.0
2009-08-31 01:57:00,0.68347,0.68354,0.68347,0.68354,21800000.0
2009-08-31 01:58:00,0.68355,0.68358,0.68351,0.68358,21800000.0
2009-08-31 01:59:00,0.6836,0.6836,0.68355,0.68355,21800000.0
2009-08-31 02:00:00,0.6837,0.6838,0.6837,0.6837,21800000.0
2009-08-31 02:01:00,0.68375,0.6838,0.68375,0.6838,9400000.0
2009-08-31 02:02:00,0.68385,0.6842,0.68385,0.6841,23000000.0
2009-08-31 02:03:00,0.6841,0.68435,0.6838,0.6842,98700000.0
2009-08-31 02:04:00,0.6842,0.6848,0.68405,0.6847,55400000.0
2009-08-31 02:05:00,0.6847,0.6847,0.6846,0.6846,14600000.0
2009-08-31 02:06:00,0.6846,0.6848,0.6846,0.6847,39600000.0
2009-08-31 02:07:00,0.68465,0.68465,0.6838,0.68405,36600000.0
2009-08-31 02:08:00,0.68405,0.6843,0.68405,0.6841,43900000.0
2009-08-31 02:09:00,0.6842,0.6843,0.6841,0.68415,62200000.0
2009-08-31 02:10:00,0.6843,0.68445,0.6843,0.68445,16000000.0
2009-08-31 02:11:00,0.68455,0.68475,0.6842,0.6843,31900000.0
2009-08-31 02:12:00,0.68435,0.68445,0.68435,0.68445,10600000.0
2009-08-31 02:13:00,0.68445,0.68455,0.6844,0.68455,18600000.0
2009-08-31 02:14:00,0.68445,0.68445,0.68445,0.68445,4300000.0
2009-08-31 02:15:00,0.68445,0.68445,0.6844,0.6844,20500000.0
2009-08-31 02:16:00,0.6844,0.6845,0.6844,0.6845,22400000.0
2009-08-31 02:17:00,0.68445,0.68445,0.6844,0.6844,14300000.0
2009-08-31 02:18:00,0.6844,0.6845,0.68435,0.68445,68400000.0
2009-08-31 02:19:00,0.68445,0.68455,0.68445,0.6845,32900000.0
2009-08-31 02:20:00,0.68445,0.68445,0.68445,0.68445,4000000.0
2009-08-31 02:21:00,0.68404,0.68425,0.68404,0.68425,13400000.0
2009-08-31 02:22:00,0.68445,0.68445,0.68445,0.68445,5600000.0
2009-08-31 02:23:00,0.68445,0.6846,0.68445,0.6846,68800000.0
2009-08-31 02:24:00,0.68465,0.6847,0.68455,0.6846,39500000.0
2009-08-31 02:25:00,0.6846,0.6847,0.6846,0.6847,21900000.0
2009-08-31 02:26:00,0.68465,0.68465,0.68465,0.68465,8000000.0
2009-08-31 02:27:00,0.68428,0.6845,0.68427,0.68434,24200000.0
2009-08-31 02:28:00,0.6847,0.68475,0.6847,0.68475,29000000.0
2009-08-31 02:29:00,0.6847,0.6847,0.6847,0.6847,2000000.0
2009-08-31 02:30:00,0.68475,0.68485,0.6846,0.6847,49400000.0
2009-08-31 02:31:00,0.6847,0.6847,0.6847,0.6847,6300000.0
2009-08-31 02:32:00,0.6847,0.6848,0.6847,0.6847,43200000.0
2009-08-31 02:33:00,0.6847,0.68475,0.6842,0.6842,54100000.0
2009-08-31 02:34:00,0.6842,0.68455,0.6842,0.68455,43200000.0
2009-08-31 02:35:00,0.6845,0.68475,0.6845,0.68455,85300000.0
2009-08-31 02:36:00,0.68455,0.6847,0.6845,0.6845,84800000.0
2009-08-31 02:37:00,0.6845,0.6845,0.6843,0.6843,39800000.0
2009-08-31 02:38:00,0.6842,0.6843,0.6842,0.6843,12200000.0
2009-08-31 02:39:00,0.6843,0.68455,0.6842,0.6845,74600000.0
2009-08-31 02:40:00,0.6845,0.68455,0.68435,0.6844,55500000.0
2009-08-31 02:41:00,0.68445,0.68475,0.6844,0.68455,87200000.0
2009-08-31 02:42:00,0.68455,0.68465,0.68425,0.68465,120600000.0
2009-08-31 02:43:00,0.68465,0.6848,0.68465,0.6848,12000000.0
2009-08-31 02:44:00,0.68475,0.68475,0.68475,0.68475,7200000.0
2009-08-31 02:45:00,0.6848,0.68495,0.68475,0.6848,17100000.0
2009-08-31 02:46:00,0.6848,0.6848,0.68475,0.68475,3400000.0
2009-08-31 02:47:00,0.68475,0.6849,0.68475,0.68475,15800000.0
2009-08-31 02:48:00,0.68475,0.6852,0.68475,0.68505,54200000.0
2009-08-31 02:49:00,0.68495,0.6851,0.68495,0.6851,22400000.0
2009-08-31 02:50:00,0.6851,0.68515,0.68505,0.6851,32800000.0
2009-08-31 02:51:00,0.68505,0.6851,0.6848,0.6849,71900000.0
2009-08-31 02:52:00,0.6848,0.68485,0.68475,0.68485,19000000.0
2009-08-31 02:53:00,0.6849,0.6852,0.6849,0.6852,59200000.0
2009-08-31 02:54:00,0.6852,0.68525,0.6848,0.6849,73200000.0
2009-08-31 02:55:00,0.6849,0.6849,0.68455,0.68455,102900000.0
2009-08-31 02:56:00,0.68455,0.6849,0.68455,0.6848,100800000.0
2009-08-31 02:57:00,0.6848,0.68485,0.68475,0.68485,125800000.0
2009-08-31 02:58:00,0.6848,0.6858,0.68465,0.68515,275700000.0
2009-08-31 02:59:00,0.68515,0.6852,0.68475,0.6851,72900000.0
2009-08-31 03:00:00,0.6852,0.68545,0.6851,0.68545,40200000.0
2009-08-31 03:01:00,0.6854,0.6854,0.68465,0.6847,205900000.0
2009-08-31 03:02:00,0.6847,0.6848,0.6846,0.6847,112200000.0
2009-08-31 03:03:00,0.6846,0.6846,0.68415,0.6844,52000000.0
2009-08-31 03:04:00,0.6844,0.6845,0.6844,0.6844,23000000.0
2009-08-31 03:05:00,0.6843,0.68455,0.6843,0.68455,37200000.0
2009-08-31 03:06:00,0.68455,0.68465,0.68455,0.6846,34000000.0
2009-08-31 03:07:00,0.6846,0.68465,0.6846,0.68465,4300000.0
2009-08-31 03:08:00,0.68455,0.68455,0.68455,0.68455,8700000.0
2009-08-31 03:09:00,0.6846,0.6847,0.6846,0.68465,20300000.0
2009-08-31 03:10:00,0.68455,0.6847,0.68455,0.6847,31200000.0
2009-08-31 03:11:00,0.6848,0.6848,0.6843,0.6845,90100000.0
2009-08-31 03:12:00,0.6845,0.6845,0.6845,0.6845,10600000.0
2009-08-31 03:13:00,0.68455,0.6846,0.68455,0.68455,14800000.0
2009-08-31 03:14:00,0.6846,0.6846,0.6839,0.6839,92900000.0
2009-08-31 03:15:00,0.6839,0.68455,0.6839,0.68445,73300000.0
2009-08-31 03:16:00,0.68445,0.6846,0.684,0.6841,75500000.0
2009-08-31 03:17:00,0.68415,0.6842,0.68365,0.6841,138500000.0
2009-08-31 03:18:00,0.684,0.6841,0.68355,0.6838,144300000.0
2009-08-31 03:19:00,0.6838,0.6838,0.6835,0.6836,43600000.0
2009-08-31 03:20:00,0.6836,0.6836,0.6836,0.6836,11000000.0
2009-08-31 03:21:00,0.6836,0.6836,0.6832,0.68325,58600000.0
2009-08-31 03:22:00,0.6832,0.68355,0.6831,0.68345,45800000.0
2009-08-31 03:23:00,0.68345,0.6842,0.68345,0.68375,73600000.0
2009-08-31 03:24:00,0.68375,0.68415,0.6837,0.6839,119500000.0
2009-08-31 03:25:00,0.6839,0.68415,0.6837,0.68395,132600000.0
2009-08-31 03:26:00,0.68395,0.68405,0.68395,0.68405,18000000.0
2009-08-31 03:27:00,0.68405,0.68405,0.68365,0.68375,36100000.0
2009-08-31 03:28:00,0.6838,0.6839,0.6838,0.6838,9000000.0
2009-08-31 03:29:00,0.6838,0.6839,0.68375,0.6839,19000000.0
2009-08-31 03:30:00,0.68385,0.68385,0.6834,0.68345,31900000.0
2009-08-31 03:31:00,0.6833,0.68355,0.6832,0.68355,36800000.0
2009-08-31 03:32:00,0.6834,0.6836,0.6827,0.6829,36800000.0
2009-08-31 03:33:00,0.6829,0.68335,0.6829,0.68335,106300000.0
2009-08-31 03:34:00,0.6834,0.68345,0.68305,0.68305,100000000.0
2009-08-31 03:35:00,0.68305,0.68315,0.68275,0.6828,147700000.0
2009-08-31 03:36:00,0.68275,0.6831,0.6827,0.683,49100000.0
2009-08-31 03:37:00,0.683,0.68305,0.6827,0.68275,56400000.0
2009-08-31 03:38:00,0.68275,0.68275,0.68275,0.68275,2000000.0
2009-08-31 03:39:00,0.6827,0.6828,0.68265,0.68275,32500000.0
2009-08-31 03:40:00,0.68275,0.6828,0.6827,0.6827,35100000.0
2009-08-31 03:41:00,0.6827,0.6829,0.6826,0.6829,78100000.0
2009-08-31 03:42:00,0.6828,0.68285,0.6828,0.68285,13800000.0
2009-08-31 03:43:00,0.6829,0.68305,0.6828,0.68305,56800000.0
2009-08-31 03:44:00,0.68305,0.68325,0.683,0.68305,50800000.0
2009-08-31 03:45:00,0.6831,0.6831,0.68295,0.68295,30000000.0
2009-08-31 03:46:00,0.68295,0.68295,0.6825,0.6827,142000000.0
2009-08-31 03:47:00,0.6827,0.68305,0.6827,0.6828,131800000.0
2009-08-31 03:48:00,0.6827,0.6827,0.68225,0.68265,106100000.0
2009-08-31 03:49:00,0.68265,0.68295,0.68265,0.6829,77400000.0
2009-08-31 03:50:00,0.6829,0.6829,0.6824,0.6824,114300000.0
2009-08-31 03:51:00,0.68235,0.68235,0.6821,0.6822,120000000.0
2009-08-31 03:52:00,0.6822,0.68265,0.68215,0.68245,116500000.0
2009-08-31 03:53:00,0.68235,0.68245,0.68235,0.6824,27500000.0
2009-08-31 03:54:00,0.68235,0.68265,0.68225,0.68265,71800000.0
2009-08-31 03:55:00,0.6827,0.68325,0.6827,0.6831,142300000.0
2009-08-31 03:56:00,0.683,0.683,0.68285,0.6829,103600000.0
2009-08-31 03:57:00,0.68285,0.6829,0.6827,0.6828,134700000.0
2009-08-31 03:58:00,0.6828,0.6829,0.68275,0.6829,50700000.0
2009-08-31 03:59:00,0.6829,0.683,0.6829,0.683,18100000.0
2009-08-31 04:00:00,0.683,0.6831,0.68295,0.683,38200000.0
2009-08-31 04:01:00,0.683,0.68315,0.68295,0.683,26800000.0
2009-08-31 04:02:00,0.683,0.6831,0.683,0.6831,13000000.0
2009-08-31 04:03:00,0.6831,0.6831,0.683,0.683,37700000.0
2009-08-31 04:04:00,0.683,0.68335,0.683,0.68335,37600000.0
2009-08-31 04:05:00,0.68325,0.68345,0.6832,0.6832,73600000.0
2009-08-31 04:06:00,0.6832,0.6832,0.68265,0.68295,75500000.0
2009-08-31 04:07:00,0.683,0.683,0.683,0.683,2000000.0
2009-08-31 04:08:00,0.683,0.68315,0.683,0.6831,12200000.0
2009-08-31 04:09:00,0.68305,0.6831,0.6828,0.68285,32600000.0
2009-08-31 04:10:00,0.68285,0.68295,0.68285,0.68295,61500000.0
2009-08-31 04:11:00,0.6829,0.68305,0.68275,0.68285,137000000.0
2009-08-31 04:12:00,0.68285,0.6829,0.6828,0.6829,87100000.0
2009-08-31 04:13:00,0.6829,0.68295,0.6829,0.6829,44000000.0
2009-08-31 04:14:00,0.68285,0.683,0.68285,0.683,39500000.0
2009-08-31 04:15:00,0.68295,0.68305,0.68295,0.68305,44100000.0
2009-08-31 04:16:00,0.68295,0.68295,0.68295,0.68295,30800000.0
2009-08-31 04:17:00,0.68295,0.68295,0.68295,0.68295,19500000.0
2009-08-31 04:18:00,0.68295,0.68325,0.68295,0.6831,38500000.0
2009-08-31 04:19:00,0.6831,0.6832,0.68305,0.6832,18100000.0
2009-08-31 04:20:00,0.68325,0.68345,0.68325,0.68345,24100000.0
2009-08-31 04:21:00,0.6834,0.68345,0.6831,0.6832,64600000.0
2009-08-31 04:22:00,0.6832,0.6832,0.6832,0.6832,6400000.0
2009-08-31 04:23:00,0.6831,0.6831,0.6831,0.6831,64500000.0
2009-08-31 04:24:00,0.68315,0.68335,0.68315,0.6832,59600000.0
2009-08-31 04:25:00,0.6832,0.68325,0.6832,0.68325,8400000.0
2009-08-31 04:26:00,0.6832,0.6834,0.6832,0.6834,29700000.0
2009-08-31 04:27:00,0.68335,0.68335,0.68335,0.68335,2000000.0
2009-08-31 04:28:00,0.68335,0.6834,0.6833,0.6833,19600000.0
2009-08-31 04:29:00,0.68335,0.68335,0.6833,0.6833,5000000.0
2009-08-31 04:30:00,0.6832,0.6833,0.6832,0.6833,96300000.0
2009-08-31 04:31:00,0.68325,0.68325,0.68325,0.68325,5300000.0
2009-08-31 04:32:00,0.68325,0.68335,0.68325,0.6833,6900000.0
2009-08-31 04:33:00,0.6832,0.6832,0.6832,0.6832,28000000.0
2009-08-31 04:34:00,0.6833,0.68335,0.6832,0.6832,16500000.0
2009-08-31 04:35:00,0.68315,0.6834,0.68315,0.68325,26800000.0
2009-08-31 04:36:00,0.6832,0.6832,0.6832,0.6832,4000000.0
2009-08-31 04:37:00,0.6831,0.6831,0.6831,0.6831,32800000.0
2009-08-31 04:38:00,0.6831,0.6831,0.6831,0.6831,16000000.0
2009-08-31 04:39:00,0.6831,0.6831,0.68305,0.6831,18500000.0
2009-08-31 04:40:00,0.6831,0.6831,0.6828,0.683,90000000.0
2009-08-31 04:41:00,0.68295,0.683,0.6828,0.68285,52500000.0
2009-08-31 04:42:00,0.68285,0.68285,0.68205,0.68235,282200000.0
2009-08-31 04:43:00,0.68235,0.6825,0.6823,0.6825,22000000.0
2009-08-31 04:44:00,0.6825,0.6826,0.6825,0.6826,9700000.0
2009-08-31 04:45:00,0.6826,0.68275,0.6826,0.68275,17500000.0
2009-08-31 04:46:00,0.68285,0.68295,0.68285,0.68295,6400000.0
2009-08-31 04:47:00,0.6829,0.6831,0.68285,0.6831,46800000.0
2009-08-31 04:48:00,0.6831,0.6832,0.683,0.683,32000000.0
2009-08-31 04:49:00,0.683,0.6832,0.683,0.6832,16000000.0
2009-08-31 04:50:00,0.6831,0.6832,0.6829,0.6829,24700000.0
2009-08-31 04:51:00,0.6829,0.683,0.6828,0.6828,63200000.0
2009-08-31 04:52:00,0.6828,0.6828,0.6825,0.68275,75900000.0
2009-08-31 04:53:00,0.68275,0.6828,0.6824,0.68265,80200000.0
2009-08-31 04:54:00,0.6827,0.68275,0.6827,0.68275,16700000.0
2009-08-31 04:55:00,0.68275,0.68275,0.68275,0.68275,7800000.0
2009-08-31 04:56:00,0.68275,0.6829,0.68265,0.6827,57600000.0
2009-08-31 04:57:00,0.6827,0.6828,0.6827,0.6827,25000000.0
2009-08-31 04:58:00,0.68235,0.68275,0.6813,0.6827,211600000.0
2009-08-31 04:59:00,0.6827,0.6828,0.68245,0.68275,130400000.0
2009-08-31 05:00:00,0.6828,0.68325,0.6826,0.68315,47600000.0
2009-08-31 05:01:00,0.68305,0.6832,0.6828,0.683,53000000.0
2009-08-31 05:02:00,0.683,0.68315,0.683,0.68315,9600000.0
2009-08-31 05:03:00,0.68315,0.6835,0.68315,0.6834,99100000.0
2009-08-31 05:04:00,0.6833,0.6834,0.68325,0.6833,47500000.0
2009-08-31 05:05:00,0.6833,0.6833,0.6829,0.6829,40600000.0
2009-08-31 05:06:00,0.6828,0.6828,0.68255,0.6826,79800000.0
2009-08-31 05:07:00,0.6826,0.68265,0.6824,0.6826,72500000.0
2009-08-31 05:08:00,0.6825,0.6825,0.68215,0.68215,41100000.0
2009-08-31 05:09:00,0.68215,0.6827,0.68215,0.68265,79600000.0
2009-08-31 05:10:00,0.6827,0.68285,0.6827,0.6828,27300000.0
2009-08-31 05:11:00,0.68285,0.68305,0.68265,0.68295,108300000.0
2009-08-31 05:12:00,0.68295,0.68295,0.68265,0.68275,104800000.0
2009-08-31 05:13:00,0.68275,0.68275,0.6823,0.6823,37800000.0
2009-08-31 05:14:00,0.68215,0.68245,0.68185,0.68185,139800000.0
2009-08-31 05:15:00,0.68185,0.6823,0.68155,0.6817,217900000.0
2009-08-31 05:16:00,0.6817,0.6818,0.6817,0.6817,54000000.0
2009-08-31 05:17:00,0.68165,0.6818,0.68165,0.6818,30500000.0
2009-08-31 05:18:00,0.6817,0.6817,0.6814,0.6814,55000000.0
2009-08-31 05:19:00,0.6816,0.68185,0.6813,0.68165,223700000.0
2009-08-31 05:20:00,0.68155,0.68165,0.68135,0.6814,101300000.0
2009-08-31 05:21:00,0.6814,0.68215,0.6814,0.68215,89800000.0
2009-08-31 05:22:00,0.68215,0.68215,0.6818,0.68185,75100000.0
2009-08-31 05:23:00,0.68185,0.68205,0.68165,0.68165,102400000.0
2009-08-31 05:24:00,0.6817,0.68185,0.68155,0.68185,41900000.0
2009-08-31 05:25:00,0.68185,0.68185,0.68175,0.68175,8000000.0
2009-08-31 05:26:00,0.6818,0.68195,0.6818,0.6819,72100000.0
2009-08-31 05:27:00,0.68185,0.68185,0.6818,0.68185,27700000.0
2009-08-31 05:28:00,0.68185,0.68185,0.6816,0.68165,21300000.0
2009-08-31 05:29:00,0.6816,0.68205,0.6816,0.6819,80500000.0
2009-08-31 05:30:00,0.6819,0.6819,0.6816,0.6816,42100000.0
2009-08-31 05:31:00,0.6816,0.6816,0.68135,0.68135,61200000.0
2009-08-31 05:32:00,0.68135,0.6816,0.68135,0.68155,43600000.0
2009-08-31 05:33:00,0.68155,0.68165,0.6815,0.68155,19700000.0
2009-08-31 05:34:00,0.68165,0.6818,0.6816,0.6818,44800000.0
2009-08-31 05:35:00,0.68185,0.68185,0.68155,0.68155,50300000.0
2009-08-31 05:36:00,0.68155,0.68165,0.68155,0.68165,98900000.0
2009-08-31 05:37:00,0.68165,0.6817,0.68155,0.6817,15400000.0
2009-08-31 05:38:00,0.68165,0.6819,0.68165,0.6819,101100000.0
2009-08-31 05:39:00,0.6819,0.6819,0.68175,0.68185,63200000.0
2009-08-31 05:40:00,0.68185,0.68225,0.6818,0.68205,65600000.0
2009-08-31 05:41:00,0.68205,0.6824,0.68205,0.68235,80900000.0
2009-08-31 05:42:00,0.6824,0.68245,0.68205,0.68215,75300000.0
2009-08-31 05:43:00,0.68215,0.68235,0.68215,0.68235,86600000.0
2009-08-31 05:44:00,0.68235,0.6827,0.68225,0.68235,168200000.0
2009-08-31 05:45:00,0.6823,0.6825,0.6822,0.6822,60900000.0
2009-08-31 05:46:00,0.68215,0.6822,0.68215,0.6822,43900000.0
2009-08-31 05:47:00,0.68215,0.68225,0.68215,0.68215,85000000.0
2009-08-31 05:48:00,0.68215,0.6822,0.6821,0.6822,118800000.0
2009-08-31 05:49:00,0.6822,0.68225,0.6822,0.68225,6300000.0
2009-08-31 05:50:00,0.68225,0.68245,0.6818,0.6821,234100000.0
2009-08-31 05:51:00,0.6821,0.68225,0.68175,0.6819,160600000.0
2009-08-31 05:52:00,0.68205,0.6821,0.6819,0.68205,95600000.0
2009-08-31 05:53:00,0.68205,0.6821,0.68195,0.68195,30300000.0
2009-08-31 05:54:00,0.682,0.6824,0.682,0.6824,35300000.0
2009-08-31 05:55:00,0.6824,0.68245,0.68235,0.68245,31200000.0
2009-08-31 05:56:00,0.6825,0.6826,0.68235,0.68245,32400000.0
2009-08-31 05:57:00,0.6824,0.68245,0.68235,0.68245,52000000.0
2009-08-31 05:58:00,0.68245,0.68255,0.6824,0.68255,13800000.0
2009-08-31 05:59:00,0.6825,0.68275,0.6824,0.68275,84600000.0
2009-08-31 06:00:00,0.68275,0.68295,0.68275,0.68295,55600000.0
2009-08-31 06:01:00,0.683,0.683,0.68285,0.683,45000000.0
2009-08-31 06:02:00,0.683,0.683,0.683,0.683,1600000.0
2009-08-31 06:03:00,0.683,0.683,0.6828,0.6828,75900000.0
2009-08-31 06:04:00,0.6828,0.6828,0.68275,0.6828,58600000.0
2009-08-31 06:05:00,0.68285,0.6831,0.6822,0.6823,123800000.0
2009-08-31 06:06:00,0.6822,0.68225,0.68205,0.68225,38900000.0
2009-08-31 06:07:00,0.68225,0.68225,0.6822,0.6822,5300000.0
2009-08-31 06:08:00,0.68255,0.68255,0.6824,0.6825,22500000.0
2009-08-31 06:09:00,0.68245,0.68255,0.6824,0.6824,27600000.0
2009-08-31 06:10:00,0.68235,0.68275,0.6821,0.68265,78800000.0
2009-08-31 06:11:00,0.6826,0.6826,0.6823,0.68245,70100000.0
2009-08-31 06:12:00,0.6825,0.6825,0.6825,0.6825,7400000.0
2009-08-31 06:13:00,0.68255,0.6827,0.6825,0.6825,68300000.0
2009-08-31 06:14:00,0.6825,0.6825,0.6823,0.6825,90800000.0
2009-08-31 06:15:00,0.68245,0.68245,0.6819,0.6821,68500000.0
2009-08-31 06:16:00,0.682,0.6825,0.682,0.6824,161500000.0
2009-08-31 06:17:00,0.6823,0.68255,0.6823,0.6825,136100000.0
2009-08-31 06:18:00,0.68255,0.68255,0.6824,0.6824,58600000.0
2009-08-31 06:19:00,0.68245,0.6825,0.6824,0.6825,84400000.0
2009-08-31 06:20:00,0.68245,0.68245,0.6823,0.6824,41700000.0
2009-08-31 06:21:00,0.6823,0.6825,0.6822,0.6824,216000000.0
2009-08-31 06:22:00,0.6824,0.6825,0.6824,0.6825,43000000.0
2009-08-31 06:23:00,0.68235,0.68247,0.68233,0.6824,22200000.0
2009-08-31 06:24:00,0.68222,0.68225,0.68202,0.68213,10000000.0
2009-08-31 06:25:00,0.6825,0.6825,0.68225,0.68225,113400000.0
2009-08-31 06:26:00,0.6823,0.6823,0.682,0.68205,150000000.0
2009-08-31 06:27:00,0.68205,0.68205,0.68195,0.682,23800000.0
2009-08-31 06:28:00,0.682,0.682,0.682,0.682,2000000.0
2009-08-31 06:29:00,0.682,0.6821,0.682,0.6821,22000000.0
2009-08-31 06:30:00,0.68205,0.6821,0.68205,0.6821,25400000.0
2009-08-31 06:31:00,0.68205,0.68205,0.68205,0.68205,4000000.0
2009-08-31 06:32:00,0.68185,0.68206,0.68185,0.68197,35400000.0
2009-08-31 06:33:00,0.68215,0.68215,0.68195,0.68195,25000000.0
2009-08-31 06:34:00,0.68195,0.68215,0.68195,0.68205,61600000.0
2009-08-31 06:35:00,0.68205,0.6822,0.68205,0.68215,18900000.0
2009-08-31 06:36:00,0.68235,0.68235,0.68225,0.68225,21700000.0
2009-08-31 06:37:00,0.6822,0.6823,0.6822,0.68225,19100000.0
2009-08-31 06:38:00,0.6822,0.6822,0.6822,0.6822,9600000.0
2009-08-31 06:39:00,0.6822,0.68225,0.6822,0.68225,44200000.0
2009-08-31 06:40:00,0.68225,0.68265,0.68225,0.68265,102700000.0
2009-08-31 06:41:00,0.68265,0.68275,0.68265,0.6827,26600000.0
2009-08-31 06:42:00,0.68265,0.6829,0.68265,0.6829,107000000.0
2009-08-31 06:43:00,0.6829,0.68305,0.68275,0.6828,80400000.0
2009-08-31 06:44:00,0.6828,0.6828,0.6828,0.6828,3900000.0
2009-08-31 06:45:00,0.6829,0.6829,0.6829,0.6829,1600000.0
2009-08-31 06:46:00,0.68267,0.68279,0.68261,0.68276,16200000.0
2009-08-31 06:47:00,0.6828,0.683,0.6828,0.683,24700000.0
2009-08-31 06:48:00,0.683,0.6832,0.683,0.6832,10700000.0
2009-08-31 06:49:00,0.68316,0.68316,0.68304,0.68305,34600000.0
2009-08-31 06:50:00,0.68315,0.68315,0.68305,0.6831,16700000.0
2009-08-31 06:51:00,0.6831,0.6832,0.6831,0.6832,7400000.0
2009-08-31 06:52:00,0.6832,0.68325,0.68315,0.6832,19500000.0
2009-08-31 06:53:00,0.6832,0.6832,0.6828,0.68285,60000000.0
2009-08-31 06:54:00,0.68285,0.68285,0.68285,0.68285,15800000.0
2009-08-31 06:55:00,0.68285,0.68285,0.6828,0.68285,36300000.0
2009-08-31 06:56:00,0.68295,0.683,0.68285,0.68285,34500000.0
2009-08-31 06:57:00,0.68285,0.68285,0.68255,0.6826,34800000.0
2009-08-31 06:58:00,0.6825,0.6825,0.68245,0.68245,21200000.0
2009-08-31 06:59:00,0.68245,0.6825,0.68235,0.6824,32000000.0
2009-08-31 07:00:00,0.6824,0.6824,0.6824,0.6824,2000000.0
2009-08-31 07:01:00,0.6823,0.6823,0.6823,0.6823,4000000.0
2009-08-31 07:02:00,0.6823,0.68275,0.6823,0.68255,55200000.0
2009-08-31 07:03:00,0.6825,0.6825,0.6824,0.68245,14600000.0
2009-08-31 07:04:00,0.68245,0.68245,0.6824,0.68245,5600000.0
2009-08-31 07:05:00,0.6825,0.6827,0.68245,0.6826,32200000.0
2009-08-31 07:06:00,0.6826,0.6827,0.6826,0.6827,15000000.0
2009-08-31 07:07:00,0.6826,0.6826,0.6826,0.6826,12800000.0
2009-08-31 07:08:00,0.68265,0.6827,0.68265,0.6827,8000000.0
2009-08-31 07:09:00,0.6827,0.6827,0.68265,0.68265,7000000.0
2009-08-31 07:10:00,0.6827,0.6827,0.68265,0.6827,14000000.0
2009-08-31 07:11:00,0.6827,0.6828,0.68265,0.6828,37000000.0
2009-08-31 07:12:00,0.6827,0.68305,0.6827,0.68305,37700000.0
2009-08-31 07:13:00,0.68295,0.683,0.68295,0.683,6600000.0
2009-08-31 07:14:00,0.683,0.683,0.68265,0.68265,60300000.0
2009-08-31 07:15:00,0.68265,0.68275,0.68265,0.68275,75500000.0
2009-08-31 07:16:00,0.68275,0.68275,0.68265,0.68275,22100000.0
2009-08-31 07:17:00,0.6826,0.6826,0.6823,0.6823,19900000.0
2009-08-31 07:18:00,0.6823,0.68235,0.68215,0.68235,28100000.0
2009-08-31 07:19:00,0.6823,0.6825,0.6821,0.6824,101000000.0
2009-08-31 07:20:00,0.68245,0.6825,0.6823,0.68235,83600000.0
2009-08-31 07:21:00,0.6825,0.68275,0.6825,0.68265,116400000.0
2009-08-31 07:22:00,0.68265,0.6828,0.68265,0.6828,50800000.0
2009-08-31 07:23:00,0.6828,0.6828,0.6828,0.6828,25600000.0
2009-08-31 07:24:00,0.6828,0.6828,0.6826,0.6826,39400000.0
2009-08-31 07:25:00,0.68265,0.683,0.6826,0.683,104700000.0
2009-08-31 07:26:00,0.6829,0.6829,0.68275,0.6828,47800000.0
2009-08-31 07:27:00,0.68285,0.6829,0.68275,0.6828,82200000.0
2009-08-31 07:28:00,0.6828,0.6829,0.6828,0.68285,53000000.0
2009-08-31 07:29:00,0.68285,0.68285,0.6828,0.6828,29100000.0
2009-08-31 07:30:00,0.6828,0.6828,0.6828,0.6828,3200000.0
2009-08-31 07:31:00,0.6828,0.68285,0.6828,0.6828,42500000.0
2009-08-31 07:32:00,0.6828,0.6829,0.6828,0.68285,46300000.0
2009-08-31 07:33:00,0.6829,0.6829,0.68285,0.6829,28300000.0
2009-08-31 07:34:00,0.6829,0.6829,0.68285,0.6829,18200000.0
2009-08-31 07:35:00,0.6829,0.6829,0.6829,0.6829,17500000.0
2009-08-31 07:36:00,0.6829,0.68305,0.6829,0.6829,10000000.0
2009-08-31 07:37:00,0.68285,0.68285,0.68285,0.68285,8000000.0
2009-08-31 07:38:00,0.68285,0.6829,0.68285,0.6829,10800000.0
2009-08-31 07:39:00,0.68285,0.6829,0.68285,0.6829,23000000.0
2009-08-31 07:40:00,0.68285,0.68285,0.68285,0.68285,4800000.0
2009-08-31 07:41:00,0.68285,0.6829,0.68285,0.6829,25300000.0
2009-08-31 07:42:00,0.68285,0.68285,0.68285,0.68285,4000000.0
2009-08-31 07:43:00,0.68275,0.68275,0.68215,0.68235,62500000.0
2009-08-31 07:44:00,0.6823,0.68245,0.6823,0.6823,37000000.0
2009-08-31 07:45:00,0.68225,0.6825,0.6822,0.68245,156200000.0
2009-08-31 07:46:00,0.6824,0.68255,0.6824,0.68255,24600000.0
2009-08-31 07:47:00,0.68255,0.6826,0.6825,0.6825,74800000.0
2009-08-31 07:48:00,0.6825,0.6826,0.6825,0.68255,52000000.0
2009-08-31 07:49:00,0.68255,0.68255,0.6825,0.6825,11200000.0
2009-08-31 07:50:00,0.6825,0.6827,0.6825,0.68265,70700000.0
2009-08-31 07:51:00,0.68265,0.68265,0.68245,0.68245,7600000.0
2009-08-31 07:52:00,0.6824,0.6824,0.6824,0.6824,6000000.0
2009-08-31 07:53:00,0.6824,0.6824,0.6824,0.6824,6400000.0
2009-08-31 07:54:00,0.68212,0.68232,0.68198,0.68217,18800000.0
2009-08-31 07:55:00,0.6824,0.6826,0.6824,0.6825,53200000.0
2009-08-31 07:56:00,0.6825,0.6825,0.6825,0.6825,24400000.0
2009-08-31 07:57:00,0.6825,0.6826,0.6825,0.6825,24200000.0
2009-08-31 07:58:00,0.6825,0.6825,0.68245,0.68245,7400000.0
2009-08-31 07:59:00,0.68245,0.6826,0.6823,0.6826,13100000.0
2009-08-31 08:00:00,0.68255,0.68265,0.68225,0.68265,45600000.0
2009-08-31 08:01:00,0.6826,0.68265,0.6821,0.6821,36300000.0
2009-08-31 08:02:00,0.68215,0.6826,0.68215,0.68235,88600000.0
2009-08-31 08:03:00,0.68235,0.6826,0.68235,0.6826,35400000.0
2009-08-31 08:04:00,0.6826,0.6831,0.6826,0.68285,101900000.0
2009-08-31 08:05:00,0.6829,0.683,0.68275,0.68275,77700000.0
2009-08-31 08:06:00,0.6827,0.6827,0.6827,0.6827,25200000.0
2009-08-31 08:07:00,0.6827,0.6828,0.68265,0.6828,43300000.0
2009-08-31 08:08:00,0.6828,0.6828,0.68265,0.68275,60100000.0
2009-08-31 08:09:00,0.6827,0.6827,0.6827,0.6827,6000000.0
2009-08-31 08:10:00,0.6827,0.6827,0.6826,0.68265,69600000.0
2009-08-31 08:11:00,0.68265,0.68265,0.682,0.6821,189400000.0
2009-08-31 08:12:00,0.68205,0.6823,0.68195,0.68205,89700000.0
2009-08-31 08:13:00,0.6821,0.6823,0.6821,0.6823,65900000.0
2009-08-31 08:14:00,0.68225,0.68225,0.68215,0.68215,14700000.0
2009-08-31 08:15:00,0.68215,0.68215,0.6811,0.6816,242600000.0
2009-08-31 08:16:00,0.68155,0.6816,0.68145,0.6815,98300000.0
2009-08-31 08:17:00,0.6815,0.6815,0.68145,0.6815,78900000.0
2009-08-31 08:18:00,0.6817,0.68215,0.6817,0.6821,189200000.0
2009-08-31 08:19:00,0.68215,0.6823,0.6816,0.68175,184800000.0
2009-08-31 08:20:00,0.68175,0.6821,0.68175,0.6821,23800000.0
2009-08-31 08:21:00,0.6821,0.6821,0.68145,0.6815,89700000.0
2009-08-31 08:22:00,0.6815,0.68165,0.6815,0.68165,62600000.0
2009-08-31 08:23:00,0.68165,0.68165,0.68155,0.68165,30800000.0
2009-08-31 08:24:00,0.68165,0.68165,0.6816,0.68165,15000000.0
2009-08-31 08:25:00,0.6817,0.6817,0.68155,0.68155,14100000.0
2009-08-31 08:26:00,0.68155,0.68155,0.68155,0.68155,3200000.0
2009-08-31 08:27:00,0.68155,0.68165,0.68155,0.68165,24300000.0
2009-08-31 08:28:00,0.6816,0.6816,0.6815,0.68155,22100000.0
2009-08-31 08:29:00,0.68155,0.68155,0.68155,0.68155,3300000.0
2009-08-31 08:30:00,0.68155,0.68155,0.6815,0.68155,31300000.0
2009-08-31 08:31:00,0.68155,0.68155,0.68155,0.68155,19200000.0
2009-08-31 08:32:00,0.6816,0.68165,0.6816,0.6816,47400000.0
2009-08-31 08:33:00,0.68165,0.6818,0.6815,0.6816,79400000.0
2009-08-31 08:34:00,0.6817,0.68215,0.6816,0.68185,191000000.0
2009-08-31 08:35:00,0.6819,0.6819,0.6818,0.6818,24900000.0
2009-08-31 08:36:00,0.68185,0.68185,0.68165,0.68165,44800000.0
2009-08-31 08:37:00,0.68165,0.6817,0.6815,0.68155,64100000.0
2009-08-31 08:38:00,0.6815,0.6816,0.6815,0.6816,69200000.0
2009-08-31 08:39:00,0.68165,0.682,0.68155,0.682,111900000.0
2009-08-31 08:40:00,0.682,0.682,0.682,0.682,1000000.0
2009-08-31 08:41:00,0.68195,0.68195,0.6817,0.6817,68800000.0
2009-08-31 08:42:00,0.6817,0.6817,0.6816,0.6816,78500000.0
2009-08-31 08:43:00,0.68155,0.6816,0.6815,0.6816,64400000.0
2009-08-31 08:44:00,0.68155,0.6816,0.6815,0.6816,52000000.0
2009-08-31 08:45:00,0.6816,0.6817,0.6816,0.6817,55300000.0
2009-08-31 08:46:00,0.68175,0.68175,0.6816,0.68165,58400000.0
2009-08-31 08:47:00,0.68165,0.68175,0.68165,0.68175,49500000.0
2009-08-31 08:48:00,0.68175,0.68175,0.6816,0.6817,103900000.0
2009-08-31 08:49:00,0.6817,0.68175,0.6816,0.68165,93500000.0
2009-08-31 08:50:00,0.68165,0.68185,0.6816,0.68165,147400000.0
2009-08-31 08:51:00,0.68165,0.68175,0.68145,0.68145,79600000.0
2009-08-31 08:52:00,0.6815,0.6815,0.68135,0.6815,97000000.0
2009-08-31 08:53:00,0.6814,0.6817,0.6814,0.6817,71300000.0
2009-08-31 08:54:00,0.6817,0.6817,0.6813,0.68155,106800000.0
2009-08-31 08:55:00,0.6815,0.6816,0.6815,0.68155,116600000.0
2009-08-31 08:56:00,0.68155,0.6816,0.68155,0.6816,36800000.0
2009-08-31 08:57:00,0.6816,0.6816,0.68155,0.6816,28000000.0
2009-08-31 08:58:00,0.68155,0.6817,0.6815,0.6816,146500000.0
2009-08-31 08:59:00,0.68155,0.68175,0.6815,0.68175,56300000.0
2009-08-31 09:00:00,0.6817,0.6818,0.6816,0.68175,97700000.0
2009-08-31 09:01:00,0.6818,0.68205,0.6818,0.68195,190100000.0
2009-08-31 09:02:00,0.68195,0.68195,0.6819,0.68195,39200000.0
2009-08-31 09:03:00,0.68195,0.68205,0.68165,0.68205,74200000.0
2009-08-31 09:04:00,0.682,0.6821,0.68195,0.6821,125500000.0
2009-08-31 09:05:00,0.6821,0.68225,0.6819,0.682,130600000.0
2009-08-31 09:06:00,0.68195,0.6821,0.68195,0.6821,72900000.0
2009-08-31 09:07:00,0.68215,0.68235,0.6819,0.68205,90400000.0
2009-08-31 09:08:00,0.68195,0.68195,0.6816,0.6817,173700000.0
2009-08-31 09:09:00,0.6817,0.6817,0.6813,0.6815,136500000.0
2009-08-31 09:10:00,0.6815,0.6816,0.68145,0.68145,161300000.0
2009-08-31 09:11:00,0.6815,0.68165,0.6815,0.68165,354300000.0
2009-08-31 09:12:00,0.68155,0.6817,0.68155,0.6817,282800000.0
2009-08-31 09:13:00,0.6817,0.6817,0.68145,0.68145,69600000.0
2009-08-31 09:14:00,0.68145,0.68175,0.68145,0.68175,121800000.0
2009-08-31 09:15:00,0.68175,0.68185,0.68165,0.6817,278100000.0
2009-08-31 09:16:00,0.6817,0.68195,0.68165,0.68195,226000000.0
2009-08-31 09:17:00,0.68195,0.68215,0.68185,0.68215,226800000.0
2009-08-31 09:18:00,0.68215,0.6825,0.6821,0.6825,366100000.0
2009-08-31 09:19:00,0.68245,0.68265,0.68225,0.6823,235600000.0
2009-08-31 09:20:00,0.6823,0.68245,0.68205,0.6822,269400000.0
2009-08-31 09:21:00,0.6824,0.68245,0.68215,0.6822,235000000.0
2009-08-31 09:22:00,0.6822,0.6822,0.6821,0.68215,177600000.0
2009-08-31 09:23:00,0.68215,0.68225,0.68215,0.68215,264200000.0
2009-08-31 09:24:00,0.68215,0.68215,0.68215,0.68215,54400000.0
2009-08-31 09:25:00,0.6821,0.6821,0.6818,0.68185,128100000.0
2009-08-31 09:26:00,0.6818,0.6819,0.6816,0.68175,162200000.0
2009-08-31 09:27:00,0.6817,0.68175,0.68165,0.6817,81800000.0
2009-08-31 09:28:00,0.6817,0.68195,0.68165,0.68195,153300000.0
2009-08-31 09:29:00,0.68195,0.68255,0.68175,0.6825,310800000.0
2009-08-31 09:30:00,0.6825,0.6825,0.68235,0.68235,101800000.0
2009-08-31 09:31:00,0.68235,0.6824,0.6823,0.68235,62700000.0
2009-08-31 09:32:00,0.68235,0.6825,0.68235,0.6825,82400000.0
2009-08-31 09:33:00,0.68245,0.6827,0.68245,0.6825,75200000.0
2009-08-31 09:34:00,0.6825,0.68265,0.6823,0.6825,122000000.0
2009-08-31 09:35:00,0.68255,0.68265,0.68225,0.6823,132000000.0
2009-08-31 09:36:00,0.6823,0.68235,0.68215,0.6822,94800000.0
2009-08-31 09:37:00,0.6822,0.68235,0.6822,0.68225,61600000.0
2009-08-31 09:38:00,0.68225,0.68225,0.6822,0.6822,30600000.0
2009-08-31 09:39:00,0.68225,0.68225,0.6821,0.6821,41300000.0
2009-08-31 09:40:00,0.6821,0.6821,0.6821,0.6821,22600000.0
2009-08-31 09:41:00,0.6821,0.6821,0.6821,0.6821,8400000.0
2009-08-31 09:42:00,0.6822,0.68225,0.6821,0.68225,32600000.0
2009-08-31 09:43:00,0.68225,0.6827,0.6822,0.68265,56600000.0
2009-08-31 09:44:00,0.68265,0.68275,0.68265,0.6827,13000000.0
2009-08-31 09:45:00,0.68275,0.68275,0.6826,0.6826,18800000.0
2009-08-31 09:46:00,0.6826,0.6826,0.68255,0.6826,15400000.0
2009-08-31 09:47:00,0.68255,0.6826,0.68245,0.6825,46500000.0
2009-08-31 09:48:00,0.6825,0.6825,0.68245,0.6825,77400000.0
2009-08-31 09:49:00,0.6825,0.6826,0.68245,0.6825,48400000.0
2009-08-31 09:50:00,0.68245,0.6825,0.6824,0.6824,19800000.0
2009-08-31 09:51:00,0.68235,0.6824,0.6823,0.6823,58500000.0
2009-08-31 09:52:00,0.6823,0.68235,0.6823,0.68235,19400000.0
2009-08-31 09:53:00,0.6824,0.6824,0.68235,0.68235,12300000.0
2009-08-31 09:54:00,0.6824,0.6826,0.68235,0.6826,12700000.0
2009-08-31 09:55:00,0.6826,0.68265,0.68245,0.68245,34800000.0
2009-08-31 09:56:00,0.68245,0.6826,0.68245,0.6825,53700000.0
2009-08-31 09:57:00,0.6825,0.6825,0.6824,0.6824,7300000.0
2009-08-31 09:58:00,0.6824,0.68265,0.68235,0.68265,49900000.0
2009-08-31 09:59:00,0.68265,0.68265,0.68255,0.6826,47800000.0
2009-08-31 10:00:00,0.68255,0.6826,0.6818,0.68195,107400000.0
2009-08-31 10:01:00,0.68205,0.68205,0.68175,0.68185,68300000.0
2009-08-31 10:02:00,0.6818,0.682,0.6818,0.6819,78200000.0
2009-08-31 10:03:00,0.6819,0.68205,0.6819,0.68195,24300000.0
2009-08-31 10:04:00,0.68205,0.6821,0.68205,0.68205,6400000.0
2009-08-31 10:05:00,0.682,0.68205,0.68195,0.68205,16500000.0
2009-08-31 10:06:00,0.68205,0.68205,0.68205,0.68205,9600000.0
2009-08-31 10:07:00,0.68205,0.68205,0.682,0.682,21000000.0
2009-08-31 10:08:00,0.68205,0.6821,0.68205,0.6821,18900000.0
2009-08-31 10:09:00,0.6821,0.6822,0.68205,0.68205,63800000.0
2009-08-31 10:10:00,0.68205,0.68215,0.682,0.6821,32500000.0
2009-08-31 10:11:00,0.68215,0.6822,0.68205,0.6822,77900000.0
2009-08-31 10:12:00,0.6822,0.6823,0.68215,0.6822,18900000.0
2009-08-31 10:13:00,0.6822,0.68255,0.6822,0.68255,71100000.0
2009-08-31 10:14:00,0.68245,0.68255,0.6824,0.68255,43300000.0
2009-08-31 10:15:00,0.68245,0.68255,0.68245,0.68245,42800000.0
2009-08-31 10:16:00,0.68245,0.68255,0.6824,0.68255,59200000.0
2009-08-31 10:17:00,0.6824,0.68255,0.68235,0.6825,106800000.0
2009-08-31 10:18:00,0.68245,0.68245,0.68225,0.68225,52500000.0
2009-08-31 10:19:00,0.68225,0.68225,0.6822,0.6822,64700000.0
2009-08-31 10:20:00,0.6822,0.6824,0.6822,0.68225,69200000.0
2009-08-31 10:21:00,0.6822,0.68225,0.6822,0.6822,69200000.0
2009-08-31 10:22:00,0.6822,0.68225,0.68215,0.6822,49200000.0
2009-08-31 10:23:00,0.6821,0.68225,0.6821,0.68215,30200000.0
2009-08-31 10:24:00,0.68205,0.68205,0.68205,0.68205,14300000.0
2009-08-31 10:25:00,0.68215,0.68215,0.68215,0.68215,1600000.0
2009-08-31 10:26:00,0.68205,0.68205,0.68175,0.68185,42700000.0
2009-08-31 10:27:00,0.68185,0.68195,0.68155,0.68155,87200000.0
2009-08-31 10:28:00,0.6815,0.68175,0.6814,0.6816,76300000.0
2009-08-31 10:29:00,0.68155,0.68175,0.6815,0.68175,78400000.0
2009-08-31 10:30:00,0.68175,0.68175,0.68165,0.6817,44400000.0
2009-08-31 10:31:00,0.6816,0.6819,0.6816,0.6818,66400000.0
2009-08-31 10:32:00,0.6818,0.68185,0.6817,0.6818,38800000.0
2009-08-31 10:33:00,0.6818,0.6819,0.6818,0.68185,34100000.0
2009-08-31 10:34:00,0.68195,0.682,0.68195,0.68195,11200000.0
2009-08-31 10:35:00,0.682,0.682,0.6819,0.682,19900000.0
2009-08-31 10:36:00,0.682,0.682,0.682,0.682,6700000.0
2009-08-31 10:37:00,0.6819,0.68205,0.6819,0.6819,82800000.0
2009-08-31 10:38:00,0.6819,0.68195,0.68185,0.68185,87000000.0
2009-08-31 10:39:00,0.6819,0.6819,0.68185,0.68185,12100000.0
2009-08-31 10:40:00,0.68195,0.68195,0.68185,0.68185,45300000.0
2009-08-31 10:41:00,0.68185,0.6819,0.68185,0.6819,31400000.0
2009-08-31 10:42:00,0.6819,0.6819,0.68185,0.6819,42400000.0
2009-08-31 10:43:00,0.6819,0.6822,0.6819,0.68215,64700000.0
2009-08-31 10:44:00,0.6822,0.68245,0.68215,0.68215,116700000.0
2009-08-31 10:45:00,0.68225,0.68245,0.68225,0.68245,153700000.0
2009-08-31 10:46:00,0.68245,0.68275,0.68245,0.68265,69600000.0
2009-08-31 10:47:00,0.68265,0.68265,0.68255,0.68265,131000000.0
2009-08-31 10:48:00,0.68265,0.68265,0.68255,0.68255,14500000.0
2009-08-31 10:49:00,0.68255,0.68265,0.68255,0.68265,89500000.0
2009-08-31 10:50:00,0.68265,0.68285,0.68255,0.68285,49600000.0
2009-08-31 10:51:00,0.68285,0.68285,0.6826,0.6826,31400000.0
2009-08-31 10:52:00,0.68255,0.68265,0.6825,0.6826,57100000.0
2009-08-31 10:53:00,0.68255,0.68265,0.6825,0.68255,28300000.0
2009-08-31 10:54:00,0.6827,0.6827,0.6826,0.6827,23100000.0
2009-08-31 10:55:00,0.6826,0.6832,0.6826,0.6831,106700000.0
2009-08-31 10:56:00,0.6831,0.68335,0.6831,0.6833,46000000.0
2009-08-31 10:57:00,0.6832,0.6833,0.6832,0.68325,194500000.0
2009-08-31 10:58:00,0.68325,0.68325,0.6829,0.6831,98000000.0
2009-08-31 10:59:00,0.6831,0.6831,0.68295,0.683,64400000.0
2009-08-31 11:00:00,0.68285,0.68285,0.68275,0.68275,44100000.0
2009-08-31 11:01:00,0.6828,0.6831,0.6828,0.6831,34800000.0
2009-08-31 11:02:00,0.6831,0.68325,0.6831,0.6832,126400000.0
2009-08-31 11:03:00,0.6832,0.68355,0.68315,0.6835,80800000.0
2009-08-31 11:04:00,0.6835,0.6837,0.6835,0.68355,54200000.0
2009-08-31 11:05:00,0.68355,0.68355,0.68345,0.6835,37000000.0
2009-08-31 11:06:00,0.6835,0.6835,0.68335,0.6834,143800000.0
2009-08-31 11:07:00,0.6834,0.6834,0.68335,0.6834,100100000.0
2009-08-31 11:08:00,0.6834,0.68345,0.6834,0.6834,41200000.0
2009-08-31 11:09:00,0.6834,0.6834,0.68335,0.6834,80200000.0
2009-08-31 11:10:00,0.6834,0.6834,0.68335,0.6834,100900000.0
2009-08-31 11:11:00,0.6834,0.6834,0.68335,0.68335,100500000.0
2009-08-31 11:12:00,0.68335,0.6834,0.68335,0.68335,19400000.0
2009-08-31 11:13:00,0.68335,0.6834,0.68325,0.6833,48600000.0
2009-08-31 11:14:00,0.6833,0.68335,0.68325,0.6833,25200000.0
2009-08-31 11:15:00,0.6833,0.68335,0.6833,0.6833,22200000.0
2009-08-31 11:16:00,0.6833,0.6834,0.6828,0.6831,136300000.0
2009-08-31 11:17:00,0.6831,0.6831,0.68285,0.6829,116400000.0
2009-08-31 11:18:00,0.68285,0.6829,0.68275,0.68275,167200000.0
2009-08-31 11:19:00,0.68285,0.68305,0.68255,0.68255,155700000.0
2009-08-31 11:20:00,0.68255,0.6827,0.68255,0.68265,148200000.0
2009-08-31 11:21:00,0.68265,0.68265,0.6826,0.68265,19400000.0
2009-08-31 11:22:00,0.68265,0.68265,0.68245,0.68245,59100000.0
2009-08-31 11:23:00,0.6824,0.68245,0.6824,0.68245,5800000.0
2009-08-31 11:24:00,0.68245,0.68255,0.68245,0.6825,59200000.0
2009-08-31 11:25:00,0.6825,0.68255,0.6825,0.6825,28000000.0
2009-08-31 11:26:00,0.68245,0.68265,0.6823,0.6826,58300000.0
2009-08-31 11:27:00,0.6826,0.68275,0.6825,0.6825,65000000.0
2009-08-31 11:28:00,0.68255,0.68255,0.6825,0.68255,28400000.0
2009-08-31 11:29:00,0.6826,0.6827,0.6826,0.6826,17500000.0
2009-08-31 11:30:00,0.6826,0.68265,0.68255,0.68255,53000000.0
2009-08-31 11:31:00,0.68255,0.68265,0.68255,0.6826,27500000.0
2009-08-31 11:32:00,0.6826,0.6826,0.6825,0.6825,28900000.0
2009-08-31 11:33:00,0.6825,0.6825,0.68225,0.68235,47800000.0
2009-08-31 11:34:00,0.68235,0.6825,0.68235,0.68245,48200000.0
2009-08-31 11:35:00,0.68245,0.6825,0.6824,0.68245,41400000.0
2009-08-31 11:36:00,0.6824,0.68245,0.6824,0.6824,8100000.0
2009-08-31 11:37:00,0.68245,0.68245,0.68235,0.68245,19400000.0
2009-08-31 11:38:00,0.6824,0.68245,0.68215,0.68225,40600000.0
2009-08-31 11:39:00,0.68225,0.68225,0.68225,0.68225,7800000.0
2009-08-31 11:40:00,0.68225,0.68235,0.6822,0.68225,54700000.0
2009-08-31 11:41:00,0.68225,0.6823,0.68225,0.68225,8800000.0
2009-08-31 11:42:00,0.68235,0.6825,0.6823,0.68235,72900000.0
2009-08-31 11:43:00,0.6824,0.68245,0.68235,0.6824,59300000.0
2009-08-31 11:44:00,0.6824,0.6826,0.6824,0.6826,70200000.0
2009-08-31 11:45:00,0.68255,0.6827,0.68255,0.6827,43600000.0
2009-08-31 11:46:00,0.68265,0.6827,0.68255,0.68255,40700000.0
2009-08-31 11:47:00,0.68255,0.6826,0.68255,0.6826,32600000.0
2009-08-31 11:48:00,0.6826,0.68265,0.68255,0.68255,26000000.0
2009-08-31 11:49:00,0.68255,0.6826,0.6825,0.6826,42200000.0
2009-08-31 11:50:00,0.68255,0.68275,0.6825,0.68255,134300000.0
2009-08-31 11:51:00,0.6826,0.68275,0.68255,0.68255,37100000.0
2009-08-31 11:52:00,0.68255,0.68265,0.68255,0.68255,16600000.0
2009-08-31 11:53:00,0.6825,0.6825,0.6825,0.6825,10000000.0
2009-08-31 11:54:00,0.6825,0.6827,0.6825,0.6826,128499999.0
2009-08-31 11:55:00,0.6826,0.68265,0.6826,0.68265,47000000.0
2009-08-31 11:56:00,0.68265,0.68285,0.68255,0.68285,118200000.0
2009-08-31 11:57:00,0.68285,0.6829,0.68285,0.6829,20800000.0
2009-08-31 11:58:00,0.6829,0.6829,0.6828,0.6828,38600000.0
2009-08-31 11:59:00,0.6828,0.68295,0.6828,0.6829,21600000.0
2009-08-31 12:00:00,0.6829,0.6832,0.6827,0.68305,267300000.0
2009-08-31 12:01:00,0.68305,0.68305,0.6827,0.68285,72000000.0
2009-08-31 12:02:00,0.6828,0.6829,0.6828,0.6829,8300000.0
2009-08-31 12:03:00,0.6829,0.683,0.6829,0.6829,16000000.0
2009-08-31 12:04:00,0.6829,0.6829,0.68275,0.6829,16000000.0
2009-08-31 12:05:00,0.6829,0.6829,0.6829,0.6829,2000000.0
2009-08-31 12:06:00,0.68285,0.6829,0.6828,0.6828,7400000.0
2009-08-31 12:07:00,0.68285,0.68285,0.68265,0.6827,35500000.0
2009-08-31 12:08:00,0.6827,0.6827,0.68265,0.68265,4200000.0
2009-08-31 12:09:00,0.68265,0.6827,0.68265,0.68265,8900000.0
2009-08-31 12:10:00,0.68265,0.68265,0.68255,0.68255,51700000.0
2009-08-31 12:11:00,0.68255,0.68255,0.68245,0.6825,19100000.0
2009-08-31 12:12:00,0.6825,0.68255,0.6825,0.6825,7500000.0
2009-08-31 12:13:00,0.6825,0.6825,0.68245,0.68245,3700000.0
2009-08-31 12:14:00,0.68233,0.68242,0.68227,0.68231,173500000.0
2009-08-31 12:15:00,0.6824,0.6824,0.68235,0.68235,65400000.0
2009-08-31 12:16:00,0.6824,0.68245,0.68235,0.6824,22600000.0
2009-08-31 12:17:00,0.68245,0.6825,0.68245,0.6825,36000000.0
2009-08-31 12:18:00,0.6825,0.6825,0.68245,0.68245,8200000.0
2009-08-31 12:19:00,0.68245,0.68245,0.6824,0.6824,11400000.0
2009-08-31 12:20:00,0.6824,0.6824,0.6824,0.6824,29500000.0
2009-08-31 12:21:00,0.6824,0.6824,0.6824,0.6824,17100000.0
2009-08-31 12:22:00,0.6824,0.6824,0.6824,0.6824,8300000.0
2009-08-31 12:23:00,0.6824,0.6824,0.6824,0.6824,44900000.0
2009-08-31 12:24:00,0.6824,0.68245,0.6824,0.68245,21500000.0
2009-08-31 12:25:00,0.68245,0.68245,0.6823,0.68235,56200000.0
2009-08-31 12:26:00,0.68235,0.68235,0.6823,0.6823,25100000.0
2009-08-31 12:27:00,0.6823,0.6823,0.68225,0.6823,36200000.0
2009-08-31 12:28:00,0.6823,0.6823,0.6823,0.6823,26000000.0
2009-08-31 12:29:00,0.6823,0.68245,0.68225,0.6823,66500000.0
2009-08-31 12:30:00,0.6823,0.68235,0.6823,0.6823,43500000.0
2009-08-31 12:31:00,0.6823,0.68235,0.68225,0.6823,58900000.0
2009-08-31 12:32:00,0.6823,0.6823,0.68225,0.6823,31300000.0
2009-08-31 12:33:00,0.6823,0.6823,0.6823,0.6823,6200000.0
2009-08-31 12:34:00,0.6823,0.6824,0.6823,0.68235,48700000.0
2009-08-31 12:35:00,0.68235,0.68235,0.68195,0.682,163800000.0
2009-08-31 12:36:00,0.682,0.68205,0.68195,0.68195,93300000.0
2009-08-31 12:37:00,0.68195,0.68195,0.68195,0.68195,11600000.0
2009-08-31 12:38:00,0.68195,0.68195,0.68195,0.68195,5000000.0
2009-08-31 12:39:00,0.68195,0.68215,0.68195,0.68215,16400000.0
2009-08-31 12:40:00,0.6822,0.6822,0.68185,0.6819,157400000.0
2009-08-31 12:41:00,0.6819,0.682,0.6818,0.6819,154100000.0
2009-08-31 12:42:00,0.68195,0.682,0.68175,0.6818,118000000.0
2009-08-31 12:43:00,0.6818,0.6821,0.6818,0.68205,84000000.0
2009-08-31 12:44:00,0.68205,0.68205,0.68195,0.68195,26600000.0
2009-08-31 12:45:00,0.68195,0.68205,0.6819,0.68195,69700000.0
2009-08-31 12:46:00,0.68195,0.682,0.6819,0.682,64100000.0
2009-08-31 12:47:00,0.682,0.682,0.68195,0.68195,32800000.0
2009-08-31 12:48:00,0.68195,0.682,0.68195,0.68195,29000000.0
2009-08-31 12:49:00,0.68195,0.682,0.6819,0.682,86100000.0
2009-08-31 12:50:00,0.682,0.68215,0.68195,0.682,60300000.0
2009-08-31 12:51:00,0.68195,0.682,0.6819,0.682,32200000.0
2009-08-31 12:52:00,0.682,0.68205,0.6817,0.6817,111500000.0
2009-08-31 12:53:00,0.6817,0.68185,0.6817,0.68185,42400000.0
2009-08-31 12:54:00,0.6818,0.6818,0.68175,0.68175,27600000.0
2009-08-31 12:55:00,0.68175,0.68175,0.68165,0.6817,79600000.0
2009-08-31 12:56:00,0.68165,0.6817,0.6815,0.6817,25200000.0
2009-08-31 12:57:00,0.6816,0.6816,0.68135,0.68135,181800000.0
2009-08-31 12:58:00,0.68135,0.68135,0.68125,0.6813,196700000.0
2009-08-31 12:59:00,0.6813,0.6814,0.68125,0.6814,49000000.0
2009-08-31 13:00:00,0.68135,0.68145,0.6813,0.68135,42400000.0
2009-08-31 13:01:00,0.6813,0.68145,0.6811,0.68135,155200000.0
2009-08-31 13:02:00,0.6813,0.6816,0.6813,0.68155,171800000.0
2009-08-31 13:03:00,0.68155,0.68155,0.68135,0.68145,147200000.0
2009-08-31 13:04:00,0.6815,0.6815,0.6814,0.68145,60900000.0
2009-08-31 13:05:00,0.68145,0.6816,0.6814,0.6814,54400000.0
2009-08-31 13:06:00,0.6814,0.6815,0.6814,0.68145,76400000.0
2009-08-31 13:07:00,0.6815,0.6815,0.68145,0.68145,24600000.0
2009-08-31 13:08:00,0.68145,0.68145,0.68125,0.68135,83300000.0
2009-08-31 13:09:00,0.68135,0.68135,0.6813,0.6813,39300000.0
2009-08-31 13:10:00,0.6813,0.6814,0.6811,0.6813,96800000.0
2009-08-31 13:11:00,0.6813,0.6813,0.68075,0.68075,182400000.0
2009-08-31 13:12:00,0.68085,0.68085,0.6805,0.6806,212600000.0
2009-08-31 13:13:00,0.6806,0.68065,0.68055,0.68065,97000000.0
2009-08-31 13:14:00,0.68065,0.68075,0.68065,0.68065,112700000.0
2009-08-31 13:15:00,0.68065,0.68085,0.6806,0.68065,117600000.0
2009-08-31 13:16:00,0.6806,0.68065,0.6806,0.68065,44500000.0
2009-08-31 13:17:00,0.68065,0.68075,0.68065,0.68065,81700000.0
2009-08-31 13:18:00,0.68065,0.68095,0.68065,0.68075,107100000.0
2009-08-31 13:19:00,0.6809,0.68105,0.6807,0.68105,73100000.0
2009-08-31 13:20:00,0.68105,0.6813,0.68105,0.6813,156900000.0
2009-08-31 13:21:00,0.6813,0.6813,0.6811,0.6813,62800000.0
2009-08-31 13:22:00,0.68135,0.68135,0.681,0.68115,96600000.0
2009-08-31 13:23:00,0.68115,0.68135,0.6811,0.68135,19000000.0
2009-08-31 13:24:00,0.68125,0.68125,0.68115,0.68115,15000000.0
2009-08-31 13:25:00,0.6812,0.6812,0.68115,0.6812,6200000.0
2009-08-31 13:26:00,0.68115,0.6812,0.68115,0.6812,30200000.0
2009-08-31 13:27:00,0.6812,0.6813,0.68115,0.6813,40300000.0
2009-08-31 13:28:00,0.6814,0.6814,0.68125,0.6813,45200000.0
2009-08-31 13:29:00,0.6813,0.6814,0.6813,0.6813,51700000.0
2009-08-31 13:30:00,0.6813,0.6813,0.6813,0.6813,118000000.0
2009-08-31 13:31:00,0.6813,0.6813,0.6813,0.6813,14800000.0
2009-08-31 13:32:00,0.6813,0.6813,0.6813,0.6813,9600000.0
2009-08-31 13:33:00,0.6813,0.6813,0.6813,0.6813,27600000.0
2009-08-31 13:34:00,0.6813,0.6813,0.6812,0.6813,27000000.0
2009-08-31 13:35:00,0.6813,0.6813,0.68125,0.6813,17000000.0
2009-08-31 13:36:00,0.6813,0.6813,0.68105,0.68115,87200000.0
2009-08-31 13:37:00,0.68115,0.68115,0.68115,0.68115,27700000.0
2009-08-31 13:38:00,0.68115,0.68115,0.6811,0.68115,25800000.0
2009-08-31 13:39:00,0.68115,0.68115,0.68105,0.68105,41000000.0
2009-08-31 13:40:00,0.68105,0.6811,0.68095,0.681,54000000.0
2009-08-31 13:41:00,0.68095,0.68105,0.68095,0.68105,98500000.0
2009-08-31 13:42:00,0.68098,0.681,0.6809,0.68095,130500000.0
2009-08-31 13:43:00,0.68105,0.68105,0.68105,0.68105,15900000.0
2009-08-31 13:44:00,0.6811,0.6811,0.681,0.68105,46900000.0
2009-08-31 13:45:00,0.68108,0.68108,0.68066,0.68077,122000000.0
2009-08-31 13:46:00,0.68078,0.68094,0.68062,0.68072,197500000.0
2009-08-31 13:47:00,0.68069,0.68092,0.68069,0.68077,51800000.0
2009-08-31 13:48:00,0.68105,0.6811,0.681,0.68105,47600000.0
2009-08-31 13:49:00,0.68105,0.6811,0.68095,0.68095,17200000.0
2009-08-31 13:50:00,0.68095,0.68105,0.6809,0.68095,96800000.0
2009-08-31 13:51:00,0.68095,0.68095,0.68095,0.68095,5300000.0
2009-08-31 13:52:00,0.681,0.6811,0.681,0.6811,47800000.0
2009-08-31 13:53:00,0.6811,0.6811,0.68095,0.68095,83700000.0
2009-08-31 13:54:00,0.68095,0.68105,0.68095,0.681,49000000.0
2009-08-31 13:55:00,0.681,0.681,0.6809,0.6809,84400000.0
2009-08-31 13:56:00,0.68095,0.681,0.6809,0.6809,183600000.0
2009-08-31 13:57:00,0.6809,0.68095,0.6809,0.68095,91800000.0
2009-08-31 13:58:00,0.68095,0.68095,0.6809,0.68095,33100000.0
2009-08-31 13:59:00,0.68095,0.68095,0.68075,0.68075,129000000.0
2009-08-31 14:00:00,0.68075,0.6809,0.6806,0.6807,121000000.0
2009-08-31 14:01:00,0.6808,0.6808,0.6807,0.6808,96700000.0
2009-08-31 14:02:00,0.6808,0.68095,0.6807,0.68095,177700000.0
2009-08-31 14:03:00,0.68095,0.681,0.6809,0.6809,130100000.0
2009-08-31 14:04:00,0.6809,0.681,0.6806,0.68065,135900000.0
2009-08-31 14:05:00,0.68065,0.6807,0.68065,0.6807,50900000.0
2009-08-31 14:06:00,0.6807,0.68075,0.68065,0.6807,118100000.0
2009-08-31 14:07:00,0.6807,0.6807,0.6806,0.6806,77000000.0
2009-08-31 14:08:00,0.6807,0.68075,0.68065,0.68075,27500000.0
2009-08-31 14:09:00,0.68075,0.6809,0.6807,0.6807,94100000.0
2009-08-31 14:10:00,0.6807,0.6807,0.68025,0.68045,102500000.0
2009-08-31 14:11:00,0.68045,0.6805,0.6803,0.6804,113700000.0
2009-08-31 14:12:00,0.6804,0.68055,0.68035,0.68055,90200000.0
2009-08-31 14:13:00,0.6805,0.6805,0.6803,0.68045,89700000.0
2009-08-31 14:14:00,0.6805,0.68065,0.6804,0.6804,134100000.0
2009-08-31 14:15:00,0.68055,0.6806,0.68045,0.6806,124600000.0
2009-08-31 14:16:00,0.6806,0.6806,0.6805,0.6805,54500000.0
2009-08-31 14:17:00,0.6805,0.6805,0.68005,0.68005,285900000.0
2009-08-31 14:18:00,0.68005,0.68005,0.6793,0.6797,260000000.0
2009-08-31 14:19:00,0.67965,0.67995,0.67965,0.6798,268500000.0
2009-08-31 14:20:00,0.67975,0.6798,0.67955,0.6796,75600000.0
2009-08-31 14:21:00,0.6796,0.67965,0.6796,0.67965,155900000.0
2009-08-31 14:22:00,0.67965,0.67985,0.67945,0.67945,52200000.0
2009-08-31 14:23:00,0.67955,0.6798,0.67945,0.6798,86900000.0
2009-08-31 14:24:00,0.6798,0.68,0.6798,0.67995,38500000.0
2009-08-31 14:25:00,0.67995,0.68,0.6798,0.6798,44000000.0
2009-08-31 14:26:00,0.67975,0.6798,0.67975,0.67975,114600000.0
2009-08-31 14:27:00,0.6797,0.6798,0.6797,0.6798,134800000.0
2009-08-31 14:28:00,0.6798,0.6798,0.67955,0.6797,125700000.0
2009-08-31 14:29:00,0.6797,0.67975,0.6796,0.6796,64100000.0
2009-08-31 14:30:00,0.6796,0.6798,0.67945,0.6798,230800000.0
2009-08-31 14:31:00,0.6798,0.68,0.6798,0.68,63000000.0
2009-08-31 14:32:00,0.68,0.6801,0.6798,0.67985,144500000.0
2009-08-31 14:33:00,0.67985,0.6801,0.67975,0.6801,127700000.0
2009-08-31 14:34:00,0.68005,0.68045,0.68005,0.6804,72400000.0
2009-08-31 14:35:00,0.6804,0.6804,0.6801,0.68015,55800000.0
2009-08-31 14:36:00,0.68015,0.68015,0.67945,0.67955,298200000.0
2009-08-31 14:37:00,0.67955,0.67975,0.67955,0.67975,197000000.0
2009-08-31 14:38:00,0.67975,0.6798,0.67975,0.6798,38200000.0
2009-08-31 14:39:00,0.6798,0.6798,0.6797,0.6798,36800000.0
2009-08-31 14:40:00,0.6798,0.6798,0.67945,0.67965,77000000.0
2009-08-31 14:41:00,0.67965,0.67965,0.67965,0.67965,13500000.0
2009-08-31 14:42:00,0.67965,0.67965,0.67925,0.6793,81500000.0
2009-08-31 14:43:00,0.6793,0.6795,0.6792,0.6793,62800000.0
2009-08-31 14:44:00,0.67935,0.67955,0.6793,0.6794,50800000.0
2009-08-31 14:45:00,0.6794,0.6794,0.6794,0.6794,25600000.0
2009-08-31 14:46:00,0.6794,0.67945,0.67935,0.67945,68600000.0
2009-08-31 14:47:00,0.67945,0.67955,0.67945,0.67945,17300000.0
2009-08-31 14:48:00,0.6794,0.6795,0.6794,0.6794,38000000.0
2009-08-31 14:49:00,0.6794,0.6799,0.6794,0.6799,63200000.0
2009-08-31 14:50:00,0.67995,0.67995,0.6795,0.6796,39200000.0
2009-08-31 14:51:00,0.6796,0.67965,0.6796,0.67965,95500000.0
2009-08-31 14:52:00,0.67965,0.67985,0.67965,0.67985,24200000.0
2009-08-31 14:53:00,0.6799,0.68045,0.6799,0.6804,143500000.0
2009-08-31 14:54:00,0.68045,0.6806,0.68035,0.6806,36400000.0
2009-08-31 14:55:00,0.6806,0.68065,0.6804,0.68055,50400000.0
2009-08-31 14:56:00,0.68055,0.6806,0.68035,0.68035,49600000.0
2009-08-31 14:57:00,0.68035,0.68035,0.68035,0.68035,76500000.0
2009-08-31 14:58:00,0.68035,0.68045,0.68035,0.68045,36600000.0
2009-08-31 14:59:00,0.68045,0.6806,0.68045,0.6806,25000000.0
2009-08-31 15:00:00,0.6806,0.6806,0.6802,0.6805,58900000.0
2009-08-31 15:01:00,0.6805,0.68055,0.6805,0.6805,33600000.0
2009-08-31 15:02:00,0.6805,0.6805,0.6804,0.6805,97000000.0
2009-08-31 15:03:00,0.6805,0.6805,0.68035,0.68045,75600000.0
2009-08-31 15:04:00,0.6804,0.68045,0.6804,0.68045,24000000.0
2009-08-31 15:05:00,0.68045,0.68045,0.6804,0.6804,21800000.0
2009-08-31 15:06:00,0.6804,0.6804,0.6797,0.6797,96500000.0
2009-08-31 15:07:00,0.6797,0.68005,0.6797,0.68,35800000.0
2009-08-31 15:08:00,0.68,0.68,0.67985,0.6799,29800000.0
2009-08-31 15:09:00,0.6799,0.6799,0.6798,0.67985,33900000.0
2009-08-31 15:10:00,0.67985,0.67985,0.6796,0.67965,129100000.0
2009-08-31 15:11:00,0.67965,0.6797,0.6796,0.6797,133200000.0
2009-08-31 15:12:00,0.67965,0.68015,0.67965,0.68015,83300000.0
2009-08-31 15:13:00,0.68015,0.68015,0.68005,0.6801,58800000.0
2009-08-31 15:14:00,0.6801,0.6801,0.68,0.68,52500000.0
2009-08-31 15:15:00,0.68005,0.6803,0.68,0.68,166000000.0
2009-08-31 15:16:00,0.68,0.6802,0.68,0.6802,90400000.0
2009-08-31 15:17:00,0.68015,0.6802,0.68,0.68015,44000000.0
2009-08-31 15:18:00,0.6802,0.68055,0.6801,0.68055,127300000.0
2009-08-31 15:19:00,0.68055,0.68055,0.6804,0.6804,65300000.0
2009-08-31 15:20:00,0.68045,0.68055,0.6803,0.6803,113500000.0
2009-08-31 15:21:00,0.6803,0.68045,0.6803,0.6803,67300000.0
2009-08-31 15:22:00,0.6803,0.68045,0.6802,0.68025,69600000.0
2009-08-31 15:23:00,0.6803,0.68045,0.6802,0.6802,192900000.0
2009-08-31 15:24:00,0.6802,0.6803,0.6802,0.6802,61600000.0
2009-08-31 15:25:00,0.68015,0.68015,0.6797,0.67985,261100000.0
2009-08-31 15:26:00,0.67985,0.67985,0.6797,0.6797,120100000.0
2009-08-31 15:27:00,0.6797,0.67995,0.6797,0.67975,74700000.0
2009-08-31 15:28:00,0.6798,0.6798,0.67975,0.6798,20300000.0
2009-08-31 15:29:00,0.68,0.6803,0.68,0.6803,83200000.0
2009-08-31 15:30:00,0.6803,0.6803,0.6794,0.67965,243900000.0
2009-08-31 15:31:00,0.6797,0.6803,0.6796,0.68,188100000.0
2009-08-31 15:32:00,0.68005,0.6803,0.68005,0.68015,37400000.0
2009-08-31 15:33:00,0.6801,0.68035,0.68005,0.68015,51600000.0
2009-08-31 15:34:00,0.68015,0.68015,0.6797,0.67995,174500000.0
2009-08-31 15:35:00,0.6801,0.6802,0.67995,0.6802,139200000.0
2009-08-31 15:36:00,0.6802,0.6802,0.68005,0.6802,237400000.0
2009-08-31 15:37:00,0.6802,0.6803,0.68015,0.68015,48300000.0
2009-08-31 15:38:00,0.6802,0.6807,0.68015,0.6807,107400000.0
2009-08-31 15:39:00,0.68065,0.68095,0.6805,0.6806,122500000.0
2009-08-31 15:40:00,0.6806,0.6806,0.68015,0.6802,110400000.0
2009-08-31 15:41:00,0.6802,0.6802,0.67945,0.6795,227400000.0
2009-08-31 15:42:00,0.6795,0.6802,0.67945,0.6802,138400000.0
2009-08-31 15:43:00,0.6802,0.6806,0.6802,0.6806,89100000.0
2009-08-31 15:44:00,0.6806,0.68095,0.68035,0.6808,238200000.0
2009-08-31 15:45:00,0.6809,0.6811,0.68015,0.68095,260300000.0
2009-08-31 15:46:00,0.6809,0.6813,0.6809,0.68115,291600000.0
2009-08-31 15:47:00,0.68115,0.6812,0.68035,0.6805,161500000.0
2009-08-31 15:48:00,0.68045,0.68045,0.67975,0.67995,196900000.0
2009-08-31 15:49:00,0.68,0.6803,0.67995,0.6801,120900000.0
2009-08-31 15:50:00,0.6801,0.68015,0.67965,0.67975,367600000.0
2009-08-31 15:51:00,0.6797,0.67985,0.6796,0.67985,71300000.0
2009-08-31 15:52:00,0.6799,0.6799,0.6797,0.6798,146200000.0
2009-08-31 15:53:00,0.6798,0.68025,0.6796,0.6802,137000000.0
2009-08-31 15:54:00,0.6803,0.6806,0.67995,0.68,117500000.0
2009-08-31 15:55:00,0.68,0.6801,0.6798,0.6798,91700000.0
2009-08-31 15:56:00,0.6798,0.6798,0.6796,0.67965,118100000.0
2009-08-31 15:57:00,0.6797,0.67985,0.67965,0.67985,69800000.0
2009-08-31 15:58:00,0.67985,0.6801,0.6798,0.68,45100000.0
2009-08-31 15:59:00,0.68,0.68075,0.68,0.68075,236000000.0
2009-08-31 16:00:00,0.6807,0.68085,0.6805,0.6808,165200000.0
2009-08-31 16:01:00,0.6808,0.6808,0.68055,0.6806,201300000.0
2009-08-31 16:02:00,0.68055,0.68085,0.6805,0.68055,119100000.0
2009-08-31 16:03:00,0.6805,0.6808,0.6805,0.6808,52900000.0
2009-08-31 16:04:00,0.6808,0.68105,0.6807,0.68105,197200000.0
2009-08-31 16:05:00,0.68105,0.68105,0.6809,0.68095,109600000.0
2009-08-31 16:06:00,0.68095,0.68145,0.68095,0.6814,114000000.0
2009-08-31 16:07:00,0.68145,0.68155,0.68125,0.6815,90700000.0
2009-08-31 16:08:00,0.6815,0.6822,0.6815,0.68215,71100000.0
2009-08-31 16:09:00,0.68215,0.68215,0.682,0.68205,82500000.0
2009-08-31 16:10:00,0.68205,0.68205,0.6817,0.6817,55200000.0
2009-08-31 16:11:00,0.6817,0.68215,0.6817,0.68215,87700000.0
2009-08-31 16:12:00,0.6821,0.6823,0.68205,0.68225,93500000.0
2009-08-31 16:13:00,0.68225,0.6825,0.68225,0.6825,331100000.0
2009-08-31 16:14:00,0.6825,0.6828,0.6825,0.68255,151800000.0
2009-08-31 16:15:00,0.68255,0.68275,0.68255,0.68275,40600000.0
2009-08-31 16:16:00,0.68275,0.6828,0.6827,0.6828,28500000.0
2009-08-31 16:17:00,0.6828,0.68305,0.68255,0.6828,206400000.0
2009-08-31 16:18:00,0.6828,0.6828,0.6826,0.6826,45400000.0
2009-08-31 16:19:00,0.6826,0.6828,0.6825,0.6825,29200000.0
2009-08-31 16:20:00,0.68245,0.6828,0.68245,0.6827,51500000.0
2009-08-31 16:21:00,0.6827,0.6827,0.68255,0.6826,28400000.0
2009-08-31 16:22:00,0.68255,0.6826,0.6824,0.68255,93700000.0
2009-08-31 16:23:00,0.68255,0.68255,0.6821,0.6821,55000000.0
2009-08-31 16:24:00,0.68205,0.68215,0.6817,0.68175,56100000.0
2009-08-31 16:25:00,0.6817,0.682,0.6817,0.68185,93700000.0
2009-08-31 16:26:00,0.6819,0.682,0.68165,0.682,116500000.0
2009-08-31 16:27:00,0.682,0.6822,0.68195,0.6822,34400000.0
2009-08-31 16:28:00,0.6822,0.6822,0.68165,0.6818,115700000.0
2009-08-31 16:29:00,0.6818,0.6825,0.68175,0.6824,162600000.0
2009-08-31 16:30:00,0.6825,0.6825,0.68145,0.68175,114200000.0
2009-08-31 16:31:00,0.68175,0.68175,0.6815,0.6816,71800000.0
2009-08-31 16:32:00,0.68155,0.68165,0.6811,0.68165,246600000.0
2009-08-31 16:33:00,0.6817,0.6824,0.6817,0.6823,169800000.0
2009-08-31 16:34:00,0.6823,0.6824,0.6821,0.68235,162300000.0
2009-08-31 16:35:00,0.68235,0.68255,0.6823,0.68235,84300000.0
2009-08-31 16:36:00,0.68255,0.68265,0.6823,0.6825,72400000.0
2009-08-31 16:37:00,0.6826,0.68275,0.6824,0.68255,66300000.0
2009-08-31 16:38:00,0.68245,0.6825,0.68195,0.6823,134600000.0
2009-08-31 16:39:00,0.6822,0.6831,0.6822,0.6831,315400000.0
2009-08-31 16:40:00,0.68305,0.6835,0.6829,0.68335,257900000.0
2009-08-31 16:41:00,0.6834,0.6836,0.68335,0.6836,167800000.0
2009-08-31 16:42:00,0.6836,0.6838,0.68355,0.6836,199700000.0
2009-08-31 16:43:00,0.68355,0.6836,0.68355,0.68355,49500000.0
2009-08-31 16:44:00,0.6837,0.6841,0.68355,0.6841,279700000.0
2009-08-31 16:45:00,0.6841,0.68415,0.68375,0.6838,300400000.0
2009-08-31 16:46:00,0.6838,0.68445,0.68375,0.6843,115800000.0
2009-08-31 16:47:00,0.6843,0.6843,0.68405,0.68405,90600000.0
2009-08-31 16:48:00,0.68405,0.6841,0.68395,0.68405,73400000.0
2009-08-31 16:49:00,0.684,0.6842,0.684,0.68415,54000000.0
2009-08-31 16:50:00,0.68415,0.68445,0.68415,0.68445,79700000.0
2009-08-31 16:51:00,0.6844,0.68465,0.68425,0.68455,128900000.0
2009-08-31 16:52:00,0.68455,0.68455,0.6845,0.6845,17700000.0
2009-08-31 16:53:00,0.6845,0.68455,0.6845,0.68455,77700000.0
2009-08-31 16:54:00,0.6846,0.68465,0.6843,0.68445,164600000.0
2009-08-31 16:55:00,0.6844,0.6844,0.68395,0.6841,156800000.0
2009-08-31 16:56:00,0.6841,0.6844,0.68405,0.6842,201100000.0
2009-08-31 16:57:00,0.6841,0.6841,0.68375,0.68395,205200000.0
2009-08-31 16:58:00,0.68395,0.6845,0.6838,0.6845,171900000.0
2009-08-31 16:59:00,0.6845,0.68595,0.6845,0.68595,173900000.0
2009-08-31 17:00:00,0.6859,0.68605,0.68535,0.68555,445800000.0
2009-08-31 17:01:00,0.6856,0.6856,0.68525,0.6854,179000000.0
2009-08-31 17:02:00,0.6854,0.68555,0.6852,0.68535,170000000.0
2009-08-31 17:03:00,0.68535,0.68545,0.6843,0.6846,348200000.0
2009-08-31 17:04:00,0.68465,0.68465,0.68445,0.68445,121000000.0
2009-08-31 17:05:00,0.68445,0.68465,0.68435,0.6845,131200000.0
2009-08-31 17:06:00,0.68455,0.68455,0.6843,0.6844,108900000.0
2009-08-31 17:07:00,0.68445,0.68465,0.6843,0.6845,47200000.0
2009-08-31 17:08:00,0.6845,0.6848,0.6845,0.68475,87600000.0
2009-08-31 17:09:00,0.6847,0.6848,0.68465,0.6847,52800000.0
2009-08-31 17:10:00,0.6847,0.685,0.6847,0.685,53900000.0
2009-08-31 17:11:00,0.68495,0.685,0.68495,0.685,67500000.0
2009-08-31 17:12:00,0.685,0.685,0.68495,0.68495,23300000.0
2009-08-31 17:13:00,0.6849,0.6849,0.6845,0.6846,45700000.0
2009-08-31 17:14:00,0.6846,0.6847,0.6845,0.6845,110000000.0
2009-08-31 17:15:00,0.6845,0.6848,0.68445,0.68475,86500000.0
2009-08-31 17:16:00,0.6847,0.6849,0.6842,0.6843,186900000.0
2009-08-31 17:17:00,0.68425,0.6846,0.6842,0.6845,145900000.0
2009-08-31 17:18:00,0.6845,0.6847,0.6844,0.68465,96200000.0
2009-08-31 17:19:00,0.6847,0.68485,0.6844,0.68455,90800000.0
2009-08-31 17:20:00,0.68465,0.6848,0.6845,0.68455,127800000.0
2009-08-31 17:21:00,0.6846,0.68485,0.6846,0.68475,32100000.0
2009-08-31 17:22:00,0.68475,0.68475,0.68435,0.6845,113100000.0
2009-08-31 17:23:00,0.68445,0.6845,0.68425,0.6844,124600000.0
2009-08-31 17:24:00,0.6845,0.6846,0.68425,0.6843,132200000.0
2009-08-31 17:25:00,0.68425,0.6843,0.68425,0.68425,30700000.0
2009-08-31 17:26:00,0.68445,0.68445,0.68425,0.68435,23000000.0
2009-08-31 17:27:00,0.68425,0.68425,0.6842,0.68425,21800000.0
2009-08-31 17:28:00,0.6842,0.6842,0.6841,0.6841,133100000.0
2009-08-31 17:29:00,0.68405,0.68425,0.68405,0.6841,57000000.0
2009-08-31 17:30:00,0.6841,0.68445,0.68405,0.68445,240800001.0
2009-08-31 17:31:00,0.6844,0.68445,0.684,0.6841,131000000.0
2009-08-31 17:32:00,0.6841,0.6846,0.6841,0.68445,211600000.0
2009-08-31 17:33:00,0.68445,0.68445,0.6843,0.6843,85800000.0
2009-08-31 17:34:00,0.6845,0.68485,0.6843,0.68435,134200000.0
2009-08-31 17:35:00,0.68435,0.6844,0.6843,0.6843,39600000.0
2009-08-31 17:36:00,0.6843,0.6846,0.6843,0.68445,38200000.0
2009-08-31 17:37:00,0.6846,0.6852,0.68445,0.6852,123200000.0
2009-08-31 17:38:00,0.6852,0.6852,0.68515,0.6852,82900000.0
2009-08-31 17:39:00,0.6852,0.6852,0.6852,0.6852,85500000.0
2009-08-31 17:40:00,0.6852,0.6853,0.68515,0.6852,94000000.0
2009-08-31 17:41:00,0.6853,0.68535,0.6852,0.68535,64300000.0
2009-08-31 17:42:00,0.68535,0.68535,0.68515,0.6853,64100000.0
2009-08-31 17:43:00,0.6853,0.6853,0.6847,0.6847,128800000.0
2009-08-31 17:44:00,0.6847,0.6847,0.6844,0.6844,97300000.0
2009-08-31 17:45:00,0.68435,0.6847,0.68435,0.6847,42800000.0
2009-08-31 17:46:00,0.6847,0.6847,0.6847,0.6847,26500000.0
2009-08-31 17:47:00,0.6847,0.6847,0.6843,0.6843,241200000.0
2009-08-31 17:48:00,0.6843,0.6844,0.6842,0.6844,24200000.0
2009-08-31 17:49:00,0.6843,0.68435,0.6842,0.6842,50400000.0
2009-08-31 17:50:00,0.6842,0.6842,0.68395,0.68415,83300000.0
2009-08-31 17:51:00,0.6841,0.68415,0.6839,0.6839,113000000.0
2009-08-31 17:52:00,0.6839,0.68415,0.68385,0.68415,74800000.0
2009-08-31 17:53:00,0.68415,0.68415,0.68405,0.6841,117200000.0
2009-08-31 17:54:00,0.6841,0.6846,0.6841,0.6846,95500000.0
2009-08-31 17:55:00,0.68465,0.6847,0.68445,0.68445,51600000.0
2009-08-31 17:56:00,0.6845,0.68485,0.6845,0.68465,57100000.0
2009-08-31 17:57:00,0.6847,0.68505,0.6847,0.68505,73400000.0
2009-08-31 17:58:00,0.68495,0.68495,0.68465,0.68485,102100000.0
2009-08-31 17:59:00,0.68485,0.6855,0.68485,0.6854,168900000.0
2009-08-31 18:00:00,0.68535,0.68575,0.68535,0.68575,113900000.0
2009-08-31 18:01:00,0.6858,0.68585,0.6857,0.6858,124300000.0
2009-08-31 18:02:00,0.6858,0.68615,0.6858,0.68595,62600000.0
2009-08-31 18:03:00,0.6859,0.68595,0.6855,0.68555,92200000.0
2009-08-31 18:04:00,0.6855,0.6856,0.68545,0.68555,140800000.0
2009-08-31 18:05:00,0.68555,0.68575,0.6855,0.68565,44300000.0
2009-08-31 18:06:00,0.68565,0.68575,0.6854,0.6854,62900000.0
2009-08-31 18:07:00,0.6854,0.68545,0.685,0.6852,111600000.0
2009-08-31 18:08:00,0.68515,0.68515,0.6849,0.68495,92900000.0
2009-08-31 18:09:00,0.68495,0.68515,0.6847,0.6849,93500000.0
2009-08-31 18:10:00,0.6849,0.6849,0.6848,0.68485,68800000.0
2009-08-31 18:11:00,0.68485,0.68515,0.68485,0.68515,56300000.0
2009-08-31 18:12:00,0.68515,0.68515,0.6847,0.68475,187500000.0
2009-08-31 18:13:00,0.68475,0.68525,0.68475,0.68525,184100000.0
2009-08-31 18:14:00,0.68525,0.68525,0.68505,0.68515,154100000.0
2009-08-31 18:15:00,0.68515,0.68515,0.685,0.6851,128200000.0
2009-08-31 18:16:00,0.6851,0.6851,0.6851,0.6851,25000000.0
2009-08-31 18:17:00,0.6851,0.6851,0.68455,0.6846,117500000.0
2009-08-31 18:18:00,0.6846,0.68495,0.68455,0.68495,78000000.0
2009-08-31 18:19:00,0.68495,0.6852,0.68485,0.6851,180700000.0
2009-08-31 18:20:00,0.6851,0.68515,0.6851,0.68515,19900000.0
2009-08-31 18:21:00,0.68515,0.68525,0.6851,0.68515,46300000.0
2009-08-31 18:22:00,0.68515,0.68515,0.6851,0.6851,17100000.0
2009-08-31 18:23:00,0.685,0.685,0.68485,0.68495,46400000.0
2009-08-31 18:24:00,0.6849,0.6849,0.6849,0.6849,9000000.0
2009-08-31 18:25:00,0.6849,0.68495,0.68485,0.68485,17800000.0
2009-08-31 18:26:00,0.68485,0.68485,0.6846,0.68465,22200000.0
2009-08-31 18:27:00,0.68465,0.68465,0.68445,0.68445,42300000.0
2009-08-31 18:28:00,0.68465,0.6848,0.6846,0.68465,17300000.0
2009-08-31 18:29:00,0.68465,0.68465,0.68455,0.68455,14100000.0
2009-08-31 18:30:00,0.68455,0.68455,0.6845,0.6845,26100000.0
2009-08-31 18:31:00,0.6845,0.68455,0.6845,0.6845,45300000.0
2009-08-31 18:32:00,0.6845,0.68465,0.6845,0.68465,56000000.0
2009-08-31 18:33:00,0.6847,0.6847,0.6847,0.6847,5200000.0
2009-08-31 18:34:00,0.6847,0.6847,0.6847,0.6847,7200000.0
2009-08-31 18:35:00,0.68433,0.68461,0.68417,0.68447,68300000.0
2009-08-31 18:36:00,0.68495,0.685,0.6849,0.6849,17200000.0
2009-08-31 18:37:00,0.68485,0.68495,0.6847,0.6847,135400000.0
2009-08-31 18:38:00,0.6847,0.6854,0.6847,0.68535,166200000.0
2009-08-31 18:39:00,0.68535,0.68535,0.68525,0.68535,87400000.0
2009-08-31 18:40:00,0.68535,0.6856,0.68535,0.68545,155500000.0
2009-08-31 18:41:00,0.68545,0.68545,0.6851,0.6851,69600000.0
2009-08-31 18:42:00,0.6851,0.6852,0.6851,0.6852,119900000.0
2009-08-31 18:43:00,0.68515,0.6852,0.68515,0.68515,138300000.0
2009-08-31 18:44:00,0.6852,0.6852,0.6851,0.68515,114600000.0
2009-08-31 18:45:00,0.68515,0.68515,0.68505,0.68515,88500000.0
2009-08-31 18:46:00,0.6851,0.68515,0.6851,0.68515,29600000.0
2009-08-31 18:47:00,0.68515,0.68515,0.68515,0.68515,1000000.0
2009-08-31 18:48:00,0.68515,0.68515,0.6851,0.68515,97700000.0
2009-08-31 18:49:00,0.6851,0.68515,0.68505,0.68505,85700000.0
2009-08-31 18:50:00,0.68505,0.68505,0.6847,0.685,148900000.0
2009-08-31 18:51:00,0.685,0.6851,0.685,0.685,42200000.0
2009-08-31 18:52:00,0.685,0.685,0.6848,0.68485,95800000.0
2009-08-31 18:53:00,0.68485,0.6851,0.68485,0.6851,76400000.0
2009-08-31 18:54:00,0.6851,0.6851,0.6851,0.6851,57900000.0
2009-08-31 18:55:00,0.685,0.68505,0.68485,0.68485,28600000.0
2009-08-31 18:56:00,0.6849,0.6849,0.68485,0.68485,8400000.0
2009-08-31 18:57:00,0.68475,0.68475,0.68455,0.68455,67400000.0
2009-08-31 18:58:00,0.68455,0.6846,0.68455,0.6846,28000000.0
2009-08-31 18:59:00,0.6846,0.6846,0.6846,0.6846,41400000.0
2009-08-31 19:00:00,0.6847,0.68475,0.6846,0.6846,25300000.0
2009-08-31 19:01:00,0.6846,0.6846,0.6845,0.6846,175200000.0
2009-08-31 19:02:00,0.6846,0.68475,0.68455,0.6847,128600000.0
2009-08-31 19:03:00,0.6847,0.6847,0.68455,0.6846,77800000.0
2009-08-31 19:04:00,0.6846,0.6846,0.6845,0.68455,166400000.0
2009-08-31 19:05:00,0.68455,0.68455,0.68435,0.68445,146800000.0
2009-08-31 19:06:00,0.68445,0.68455,0.68445,0.68455,25100000.0
2009-08-31 19:07:00,0.68455,0.68455,0.68455,0.68455,4000000.0
2009-08-31 19:08:00,0.68455,0.68455,0.68455,0.68455,9000000.0
2009-08-31 19:09:00,0.68455,0.68455,0.68455,0.68455,2000000.0
2009-08-31 19:10:00,0.68455,0.6846,0.6845,0.6846,25800000.0
2009-08-31 19:11:00,0.68465,0.68485,0.68465,0.68475,37900000.0
2009-08-31 19:12:00,0.68475,0.68475,0.68475,0.68475,2000000.0
2009-08-31 19:13:00,0.68475,0.68485,0.68475,0.68485,8500000.0
2009-08-31 19:14:00,0.68485,0.6851,0.6848,0.6848,42200000.0
2009-08-31 19:15:00,0.68485,0.68485,0.6848,0.6848,11000000.0
2009-08-31 19:16:00,0.6848,0.68485,0.6847,0.68475,20500000.0
2009-08-31 19:17:00,0.68475,0.68475,0.68465,0.68465,42600000.0
2009-08-31 19:18:00,0.6847,0.6847,0.6847,0.6847,8800000.0
2009-08-31 19:19:00,0.68428,0.68441,0.68428,0.68438,64200000.0
2009-08-31 19:20:00,0.6847,0.6848,0.6847,0.68475,74000000.0
2009-08-31 19:21:00,0.6847,0.6847,0.68465,0.68465,43600000.0
2009-08-31 19:22:00,0.68465,0.68465,0.68465,0.68465,32400000.0
2009-08-31 19:23:00,0.6846,0.6846,0.68455,0.6846,116700000.0
2009-08-31 19:24:00,0.6846,0.6846,0.68445,0.68445,38600000.0
2009-08-31 19:25:00,0.68455,0.68455,0.6845,0.68455,114300000.0
2009-08-31 19:26:00,0.68455,0.68455,0.68455,0.68455,45500000.0
2009-08-31 19:27:00,0.68455,0.68455,0.68425,0.68435,45200000.0
2009-08-31 19:28:00,0.68435,0.68435,0.6841,0.6841,76300000.0
2009-08-31 19:29:00,0.6841,0.6841,0.6841,0.6841,56900000.0
2009-08-31 19:30:00,0.6841,0.6841,0.6841,0.6841,3700000.0
2009-08-31 19:31:00,0.6843,0.6843,0.68415,0.68415,90700000.0
2009-08-31 19:32:00,0.68415,0.68415,0.68405,0.6841,77800000.0
2009-08-31 19:33:00,0.6841,0.68415,0.6841,0.68415,57700000.0
2009-08-31 19:34:00,0.68415,0.6844,0.68415,0.6844,42400000.0
2009-08-31 19:35:00,0.6844,0.68475,0.6844,0.68465,77000000.0
2009-08-31 19:36:00,0.6847,0.68475,0.6846,0.6847,95000000.0
2009-08-31 19:37:00,0.6847,0.685,0.6847,0.685,149800000.0
2009-08-31 19:38:00,0.685,0.68515,0.685,0.6851,34700000.0
2009-08-31 19:39:00,0.6852,0.6852,0.68515,0.68515,33400000.0
2009-08-31 19:40:00,0.6849,0.685,0.6849,0.68495,29400000.0
2009-08-31 19:41:00,0.68495,0.6852,0.6848,0.6851,169100000.0
2009-08-31 19:42:00,0.6849,0.6851,0.68485,0.68495,106500000.0
2009-08-31 19:43:00,0.68495,0.68495,0.68495,0.68495,16500000.0
2009-08-31 19:44:00,0.68495,0.6851,0.68495,0.68495,32100000.0
2009-08-31 19:45:00,0.6851,0.6851,0.68495,0.6851,12200000.0
2009-08-31 19:46:00,0.6851,0.6851,0.68495,0.685,28800000.0
2009-08-31 19:47:00,0.685,0.6851,0.685,0.68505,62700000.0
2009-08-31 19:48:00,0.6851,0.6851,0.68505,0.6851,23500000.0
2009-08-31 19:49:00,0.68505,0.68505,0.68505,0.68505,44600000.0
2009-08-31 19:50:00,0.68505,0.68505,0.68505,0.68505,45900000.0
2009-08-31 19:51:00,0.68505,0.6851,0.68505,0.6851,12400000.0
2009-08-31 19:52:00,0.6851,0.6851,0.68505,0.6851,13400000.0
2009-08-31 19:53:00,0.6851,0.6851,0.685,0.6851,90500000.0
2009-08-31 19:54:00,0.6851,0.68515,0.6851,0.68515,49100000.0
2009-08-31 19:55:00,0.68515,0.6853,0.685,0.68515,115800000.0
2009-08-31 19:56:00,0.68515,0.68515,0.685,0.685,138300000.0
2009-08-31 19:57:00,0.6851,0.68515,0.6851,0.6851,48000000.0
2009-08-31 19:58:00,0.6851,0.68535,0.6851,0.6853,48600000.0
2009-08-31 19:59:00,0.6853,0.68555,0.6853,0.6855,51700000.0
2009-08-31 20:00:00,0.68555,0.68555,0.68545,0.6855,39800000.0
2009-08-31 20:01:00,0.6855,0.6855,0.6854,0.6854,102700000.0
2009-08-31 20:02:00,0.6854,0.6855,0.6854,0.6854,58800000.0
2009-08-31 20:03:00,0.6854,0.6855,0.6854,0.6855,29900000.0
2009-08-31 20:04:00,0.6855,0.6855,0.6854,0.6855,43100000.0
2009-08-31 20:05:00,0.6855,0.6855,0.68535,0.68535,23600000.0
2009-08-31 20:06:00,0.68535,0.68535,0.68525,0.68525,137900000.0
2009-08-31 20:07:00,0.68525,0.6853,0.68525,0.68525,24100000.0
2009-08-31 20:08:00,0.6853,0.6853,0.6853,0.6853,27100000.0
2009-08-31 20:09:00,0.6853,0.6855,0.6853,0.6854,119800000.0
2009-08-31 20:10:00,0.6854,0.6855,0.68535,0.6854,45600000.0
2009-08-31 20:11:00,0.6854,0.68545,0.6853,0.6853,54500000.0
2009-08-31 20:12:00,0.6854,0.6855,0.6853,0.6853,52600000.0
2009-08-31 20:13:00,0.6854,0.6854,0.68525,0.6853,37600000.0
2009-08-31 20:14:00,0.6852,0.6853,0.68515,0.68525,52000000.0
2009-08-31 20:15:00,0.6852,0.68535,0.6852,0.68525,143900001.0
2009-08-31 20:16:00,0.68525,0.6853,0.685,0.68505,78800000.0
2009-08-31 20:17:00,0.685,0.685,0.68495,0.68495,14700000.0
2009-08-31 20:18:00,0.68495,0.68505,0.68495,0.68505,13100000.0
2009-08-31 20:19:00,0.68502,0.68513,0.68483,0.68504,136800000.0
2009-08-31 20:20:00,0.685,0.6852,0.685,0.6852,43500000.0
2009-08-31 20:21:00,0.6852,0.6852,0.68515,0.6852,43300000.0
2009-08-31 20:22:00,0.68515,0.6852,0.68505,0.68505,14400000.0
2009-08-31 20:23:00,0.68505,0.6851,0.685,0.6851,24200000.0
2009-08-31 20:24:00,0.6851,0.6851,0.6849,0.6849,113300000.0
2009-08-31 20:25:00,0.6849,0.6849,0.6844,0.6847,181300000.0
2009-08-31 20:26:00,0.68475,0.68485,0.6847,0.68485,137500000.0
2009-08-31 20:27:00,0.6849,0.68505,0.6849,0.68505,71500000.0
2009-08-31 20:28:00,0.6851,0.68515,0.68505,0.68515,39600000.0
2009-08-31 20:29:00,0.68515,0.68515,0.68515,0.68515,3700000.0
2009-08-31 20:30:00,0.68515,0.6853,0.6851,0.6853,33000000.0
2009-08-31 20:31:00,0.6854,0.6854,0.6853,0.6853,50200000.0
2009-08-31 20:32:00,0.6853,0.6853,0.6853,0.6853,34700000.0
2009-08-31 20:33:00,0.6853,0.6853,0.6853,0.6853,31600000.0
2009-08-31 20:34:00,0.6853,0.6856,0.6853,0.6856,151800000.0
2009-08-31 20:35:00,0.68555,0.68555,0.6855,0.6855,35800000.0
2009-08-31 20:36:00,0.6855,0.68555,0.6855,0.68555,12100000.0
2009-08-31 20:37:00,0.6856,0.6858,0.6856,0.6857,47200000.0
2009-08-31 20:38:00,0.6857,0.6857,0.6855,0.68555,160500000.0
2009-08-31 20:39:00,0.68555,0.6857,0.68555,0.6857,101000000.0
2009-08-31 20:40:00,0.6857,0.6858,0.6857,0.6858,30600000.0
2009-08-31 20:41:00,0.6858,0.6858,0.68565,0.68565,16000000.0
2009-08-31 20:42:00,0.6857,0.6857,0.6855,0.6855,58000000.0
2009-08-31 20:43:00,0.6855,0.6855,0.6854,0.68545,71600000.0
2009-08-31 20:44:00,0.68545,0.6855,0.68545,0.6855,57500000.0
2009-08-31 20:45:00,0.6855,0.68565,0.6855,0.68565,34800000.0
2009-08-31 20:46:00,0.68565,0.68565,0.6855,0.6855,29800000.0
2009-08-31 20:47:00,0.68555,0.68555,0.68555,0.68555,7000000.0
2009-08-31 20:48:00,0.6854,0.6854,0.685,0.68505,65700000.0
2009-08-31 20:49:00,0.68505,0.68535,0.685,0.685,115500000.0
2009-08-31 20:50:00,0.685,0.68505,0.68495,0.68495,106600000.0
2009-08-31 20:51:00,0.685,0.68535,0.68495,0.68495,178500000.0
2009-08-31 20:52:00,0.68495,0.68505,0.6848,0.6848,87800000.0
2009-08-31 20:53:00,0.6848,0.6848,0.6847,0.68475,79700000.0
2009-08-31 20:54:00,0.68475,0.68495,0.6847,0.6847,102000000.0
2009-08-31 20:55:00,0.6848,0.68505,0.6847,0.68495,286100001.0
2009-08-31 20:56:00,0.68495,0.68495,0.68485,0.68485,39700000.0
2009-08-31 20:57:00,0.68485,0.68485,0.6848,0.6848,19000000.0
2009-08-31 20:58:00,0.6848,0.6848,0.6846,0.6847,44300000.0
2009-08-31 20:59:00,0.6847,0.6848,0.6847,0.6847,90500000.0
2009-08-31 21:00:00,0.6847,0.68475,0.6847,0.6847,213900000.0
2009-08-31 21:01:00,0.6847,0.6847,0.68435,0.68435,162100000.0
2009-08-31 21:02:00,0.68435,0.6845,0.68435,0.6845,35200000.0
2009-08-31 21:03:00,0.68445,0.68445,0.68435,0.6844,27300000.0
2009-08-31 21:04:00,0.68435,0.6844,0.68435,0.68435,62000000.0
2009-08-31 21:05:00,0.6844,0.68445,0.68435,0.6844,74700000.0
2009-08-31 21:06:00,0.6844,0.6844,0.6842,0.6842,74600000.0
2009-08-31 21:07:00,0.68425,0.68435,0.68425,0.68435,12400000.0
2009-08-31 21:08:00,0.68435,0.68435,0.68425,0.68425,9400000.0
2009-08-31 21:09:00,0.6842,0.6842,0.6842,0.6842,23100000.0
2009-08-31 21:10:00,0.6843,0.6843,0.6842,0.6842,26500000.0
2009-08-31 21:11:00,0.6842,0.6842,0.6842,0.6842,8000000.0
2009-08-31 21:12:00,0.68415,0.68415,0.6838,0.6838,247500000.0
2009-08-31 21:13:00,0.68385,0.6839,0.68365,0.68365,38300000.0
2009-08-31 21:14:00,0.68365,0.68365,0.68365,0.68365,9500000.0
2009-08-31 21:15:00,0.68316,0.68348,0.68316,0.68343,135500000.0
2009-08-31 21:16:00,0.68365,0.6839,0.68345,0.6837,181900000.0
2009-08-31 21:17:00,0.6837,0.6838,0.6837,0.6838,149200000.0
2009-08-31 21:18:00,0.6838,0.68385,0.6838,0.68385,14200000.0
2009-08-31 21:19:00,0.68385,0.68395,0.68385,0.68395,29200000.0
2009-08-31 21:20:00,0.6839,0.684,0.68385,0.68395,49800000.0
2009-08-31 21:21:00,0.6839,0.6841,0.6839,0.68405,101100000.0
2009-08-31 21:22:00,0.684,0.6841,0.684,0.6841,142200000.0
2009-08-31 21:23:00,0.6841,0.6841,0.68365,0.68365,120700000.0
2009-08-31 21:24:00,0.68365,0.68375,0.6836,0.6837,124600000.0
2009-08-31 21:25:00,0.6837,0.6837,0.68365,0.6837,26700000.0
2009-08-31 21:26:00,0.6837,0.6838,0.6836,0.6838,81800000.0
2009-08-31 21:27:00,0.6838,0.6838,0.6836,0.68365,84300000.0
2009-08-31 21:28:00,0.68365,0.68365,0.6836,0.6836,35500000.0
2009-08-31 21:29:00,0.68365,0.68365,0.68365,0.68365,22200000.0
2009-08-31 21:30:00,0.68365,0.68365,0.68365,0.68365,22200000.0
2009-08-31 21:31:00,0.68365,0.68395,0.68365,0.68395,19500000.0
2009-08-31 21:32:00,0.68395,0.68395,0.68395,0.68395,32800000.0
2009-08-31 21:33:00,0.68395,0.684,0.68395,0.684,33300000.0
2009-08-31 21:34:00,0.6841,0.6841,0.68405,0.68405,16000000.0
2009-08-31 21:35:00,0.6841,0.6841,0.684,0.684,37100000.0
2009-08-31 21:36:00,0.68405,0.6841,0.68405,0.6841,31700000.0
2009-08-31 21:37:00,0.6841,0.6843,0.6841,0.68425,115700000.0
2009-08-31 21:38:00,0.6843,0.6843,0.68425,0.68425,9400000.0
2009-08-31 21:39:00,0.6843,0.68455,0.6843,0.6845,71200000.0
2009-08-31 21:40:00,0.6845,0.6845,0.684,0.68425,81600000.0
2009-08-31 21:41:00,0.6843,0.68445,0.68425,0.68425,68000000.0
2009-08-31 21:42:00,0.68425,0.68445,0.68425,0.6844,91800000.0
2009-08-31 21:43:00,0.6844,0.68465,0.68435,0.6845,231800000.0
2009-08-31 21:44:00,0.6846,0.6846,0.6842,0.6846,244100000.0
2009-08-31 21:45:00,0.6846,0.68485,0.6846,0.68485,51800000.0
2009-08-31 21:46:00,0.68485,0.68515,0.68485,0.6851,86400000.0
2009-08-31 21:47:00,0.6851,0.6851,0.685,0.6851,107600000.0
2009-08-31 21:48:00,0.6851,0.68565,0.6851,0.6854,259300000.0
2009-08-31 21:49:00,0.6854,0.6854,0.6854,0.6854,70100000.0
2009-08-31 21:50:00,0.6854,0.68545,0.68505,0.68525,161700000.0
2009-08-31 21:51:00,0.68525,0.68535,0.68525,0.68535,28700000.0
2009-08-31 21:52:00,0.6853,0.68565,0.6853,0.6856,107400000.0
2009-08-31 21:53:00,0.68565,0.68605,0.68565,0.68575,94600000.0
2009-08-31 21:54:00,0.68575,0.68595,0.6857,0.6858,97500000.0
2009-08-31 21:55:00,0.6858,0.68585,0.68575,0.68585,71700000.0
2009-08-31 21:56:00,0.6861,0.6861,0.6858,0.68585,50100000.0
2009-08-31 21:57:00,0.6858,0.68595,0.6858,0.6859,50900000.0
2009-08-31 21:58:00,0.6859,0.68605,0.6859,0.6859,68000000.0
2009-08-31 21:59:00,0.686,0.68605,0.686,0.68605,23400000.0
2009-08-31 22:00:00,0.68615,0.6866,0.68615,0.6866,46000000.0
2009-08-31 22:01:00,0.6866,0.68675,0.68615,0.68615,57100000.0
2009-08-31 22:02:00,0.6862,0.6864,0.686,0.68605,49200000.0
2009-08-31 22:03:00,0.68605,0.68605,0.68555,0.68585,98900000.0
2009-08-31 22:04:00,0.6858,0.6863,0.6858,0.68625,130900000.0
2009-08-31 22:05:00,0.6862,0.6862,0.68565,0.68565,91700000.0
2009-08-31 22:06:00,0.6856,0.68575,0.68535,0.68545,51200000.0
2009-08-31 22:07:00,0.6854,0.68585,0.6854,0.68565,39500000.0
2009-08-31 22:08:00,0.68565,0.6859,0.68525,0.68525,145100000.0
2009-08-31 22:09:00,0.68535,0.68535,0.68535,0.68535,3700000.0
2009-08-31 22:10:00,0.68508,0.68531,0.68488,0.68527,102500000.0
2009-08-31 22:11:00,0.68535,0.6857,0.68535,0.6855,16700000.0
2009-08-31 22:12:00,0.68522,0.68538,0.68513,0.68513,17500000.0
2009-08-31 22:13:00,0.68555,0.68555,0.68555,0.68555,2000000.0
2009-08-31 22:14:00,0.68544,0.6855,0.68525,0.6854,50000000.0
2009-08-31 22:15:00,0.68555,0.68565,0.68555,0.68565,12000000.0
2009-08-31 22:16:00,0.68565,0.6858,0.68555,0.6858,21600000.0
2009-08-31 22:17:00,0.68585,0.68585,0.68535,0.68565,40300000.0
2009-08-31 22:18:00,0.6855,0.68565,0.6854,0.68545,80200000.0
2009-08-31 22:19:00,0.6854,0.6854,0.6854,0.6854,3700000.0
2009-08-31 22:20:00,0.68545,0.68565,0.68535,0.68535,17200000.0
2009-08-31 22:21:00,0.68504,0.68546,0.68504,0.68536,90800000.0
2009-08-31 22:22:00,0.68538,0.68544,0.68513,0.68536,67500000.0
2009-08-31 22:23:00,0.68545,0.68545,0.6854,0.68545,11600000.0
2009-08-31 22:24:00,0.68545,0.68545,0.6853,0.6853,20900000.0
2009-08-31 22:25:00,0.68525,0.68525,0.68525,0.68525,3700000.0
2009-08-31 22:26:00,0.6853,0.6853,0.6853,0.6853,4700000.0
2009-08-31 22:27:00,0.68545,0.68545,0.68545,0.68545,6400000.0
2009-08-31 22:28:00,0.68535,0.68535,0.6853,0.6853,7400000.0
2009-08-31 22:29:00,0.6853,0.68535,0.6852,0.68535,39200000.0
2009-08-31 22:30:00,0.68535,0.68535,0.68525,0.68525,48200000.0
2009-08-31 22:31:00,0.68525,0.68535,0.68525,0.68535,15600000.0
2009-08-31 22:32:00,0.68514,0.68521,0.68485,0.68507,62500000.0
2009-08-31 22:33:00,0.68513,0.68515,0.68497,0.68512,35600000.0
2009-08-31 22:34:00,0.68501,0.68519,0.68499,0.68515,20800000.0
2009-08-31 22:35:00,0.68535,0.68535,0.68535,0.68535,4500000.0
2009-08-31 22:36:00,0.68535,0.68535,0.68535,0.68535,2300000.0
2009-08-31 22:37:00,0.68535,0.68535,0.68535,0.68535,20300000.0
2009-08-31 22:38:00,0.68535,0.68535,0.68535,0.68535,1000000.0
2009-08-31 22:39:00,0.68508,0.68518,0.68508,0.68518,32800000.0
2009-08-31 22:40:00,0.68535,0.68575,0.68535,0.68565,20000000.0
2009-08-31 22:41:00,0.6855,0.68575,0.6855,0.6855,14700000.0
2009-08-31 22:42:00,0.6855,0.6858,0.6855,0.6857,51300000.0
2009-08-31 22:43:00,0.68575,0.68585,0.6856,0.6856,32700000.0
2009-08-31 22:44:00,0.6856,0.6856,0.6856,0.6856,2400000.0
2009-08-31 22:45:00,0.6856,0.6856,0.6855,0.6855,4900000.0
2009-08-31 22:46:00,0.6855,0.6855,0.6855,0.6855,2400000.0
2009-08-31 22:47:00,0.68519,0.68523,0.68512,0.68512,27600000.0
2009-08-31 22:48:00,0.6855,0.6855,0.6855,0.6855,4000000.0
2009-08-31 22:49:00,0.6855,0.6855,0.6855,0.6855,6400000.0
2009-08-31 22:50:00,0.68555,0.6857,0.68555,0.6857,5000000.0
2009-08-31 22:51:00,0.6857,0.68575,0.6856,0.6857,31200000.0
2009-08-31 22:52:00,0.68565,0.68565,0.6855,0.68555,13400000.0
2009-08-31 22:53:00,0.68555,0.68555,0.68545,0.68545,12600000.0
2009-08-31 22:54:00,0.68545,0.68545,0.68525,0.6853,33300000.0
2009-08-31 22:55:00,0.6853,0.6853,0.6853,0.6853,2000000.0
2009-08-31 22:56:00,0.6853,0.6853,0.6853,0.6853,2000000.0
2009-08-31 22:57:00,0.6855,0.6855,0.6855,0.6855,1000000.0
2009-08-31 22:58:00,0.6856,0.6856,0.68495,0.68495,9100000.0
2009-08-31 22:59:00,0.68495,0.68495,0.6848,0.6848,8200000.0
2009-08-31 23:00:00,0.6848,0.6848,0.6848,0.6848,4000000.0
2009-08-31 23:01:00,0.68485,0.68495,0.68485,0.68495,4400000.0
2009-08-31 23:02:00,0.6851,0.68515,0.68495,0.68515,6400000.0
2009-08-31 23:03:00,0.68515,0.68525,0.68515,0.68515,7400000.0
2009-08-31 23:04:00,0.68515,0.6852,0.68515,0.6852,4000000.0
2009-08-31 23:05:00,0.6851,0.68512,0.68505,0.6851,59400000.0
2009-08-31 23:06:00,0.68525,0.68525,0.68525,0.68525,2000000.0
2009-08-31 23:07:00,0.68537,0.6854,0.685,0.68514,60100000.0
2009-08-31 23:08:00,0.68512,0.68513,0.685,0.68507,21300000.0
2009-08-31 23:09:00,0.68511,0.68513,0.68499,0.68509,23000000.0
2009-08-31 23:10:00,0.68525,0.68548,0.68499,0.68499,16600000.0
2009-08-31 23:11:00,0.6852,0.6852,0.685,0.685,4000000.0
2009-08-31 23:12:00,0.6851,0.6851,0.6851,0.6851,3700000.0
2009-08-31 23:13:00,0.6852,0.68545,0.6852,0.68545,3000000.0
2009-08-31 23:14:00,0.68545,0.68555,0.68545,0.68555,7200000.0
2009-08-31 23:15:00,0.68542,0.68542,0.68526,0.68526,12500000.0
2009-08-31 23:16:00,0.68555,0.68555,0.68555,0.68555,5800000.0
2009-08-31 23:17:00,0.6856,0.6856,0.6856,0.6856,4700000.0
2009-08-31 23:18:00,0.68534,0.68557,0.6853,0.68549,45200000.0
2009-08-31 23:19:00,0.68553,0.68573,0.68553,0.68573,75500000.0
2009-08-31 23:20:00,0.68585,0.68585,0.68575,0.68575,7400000.0
2009-08-31 23:21:00,0.68575,0.68575,0.6857,0.6857,4700000.0
2009-08-31 23:22:00,0.6857,0.6857,0.68565,0.68565,4700000.0
2009-08-31 23:23:00,0.68544,0.68554,0.68535,0.68536,21100000.0
2009-08-31 23:24:00,0.68536,0.68554,0.68526,0.68546,24400000.0
2009-08-31 23:25:00,0.68575,0.6858,0.68565,0.68565,19900000.0
2009-08-31 23:26:00,0.68543,0.68551,0.6853,0.68542,59000000.0
2009-08-31 23:27:00,0.6857,0.6859,0.6857,0.68585,21700000.0
2009-08-31 23:28:00,0.68575,0.68575,0.6857,0.6857,5700000.0
2009-08-31 23:29:00,0.68549,0.68562,0.68536,0.68546,8200000.0
2009-08-31 23:30:00,0.68565,0.68565,0.68565,0.68565,4500000.0
2009-08-31 23:31:00,0.68575,0.68575,0.68575,0.68575,1000000.0
2009-08-31 23:32:00,0.68565,0.68595,0.68565,0.68585,29700000.0
2009-08-31 23:33:00,0.68585,0.6859,0.68575,0.6858,54500000.0
2009-08-31 23:34:00,0.6858,0.6858,0.68575,0.68575,31900000.0
2009-08-31 23:35:00,0.68575,0.6858,0.68575,0.6858,11000000.0
2009-08-31 23:36:00,0.6858,0.6859,0.6858,0.6859,17200000.0
2009-08-31 23:37:00,0.6859,0.68595,0.68585,0.6859,26500000.0
2009-08-31 23:38:00,0.6859,0.686,0.68585,0.6859,29300000.0
2009-08-31 23:39:00,0.6859,0.6859,0.6859,0.6859,2000000.0
2009-08-31 23:40:00,0.6859,0.68595,0.6859,0.68595,4200000.0
2009-08-31 23:41:00,0.68595,0.68595,0.6859,0.68595,6200000.0
2009-08-31 23:42:00,0.6859,0.6859,0.6857,0.6857,6300000.0
2009-08-31 23:43:00,0.6857,0.68575,0.68565,0.68565,16300000.0
2009-08-31 23:44:00,0.68585,0.68585,0.68565,0.68565,17200000.0
2009-08-31 23:45:00,0.6857,0.6857,0.6857,0.6857,3700000.0
2009-08-31 23:46:00,0.68575,0.68575,0.68525,0.6855,21800000.0
2009-08-31 23:47:00,0.68465,0.68495,0.68465,0.6849,48200000.0
2009-08-31 23:48:00,0.6849,0.6852,0.68425,0.6849,78500000.0
2009-08-31 23:49:00,0.685,0.685,0.6846,0.685,17700000.0
2009-08-31 23:50:00,0.685,0.685,0.68485,0.68485,6500000.0
2009-08-31 23:51:00,0.68485,0.68485,0.68465,0.6848,18400000.0
2009-08-31 23:52:00,0.685,0.6853,0.68475,0.68485,45500000.0
2009-08-31 23:53:00,0.68485,0.68485,0.68465,0.68465,6000000.0
2009-08-31 23:54:00,0.68465,0.6847,0.68465,0.6847,3000000.0
2009-08-31 23:55:00,0.68475,0.685,0.68475,0.685,12700000.0
2009-08-31 23:56:00,0.685,0.685,0.68495,0.68495,2600000.0
2009-08-31 23:57:00,0.6847,0.68478,0.68464,0.68478,27600000.0
2009-08-31 23:58:00,0.68495,0.68495,0.68495,0.68495,1000000.0
2009-08-31 23:59:00,0.68495,0.68495,0.68495,0.68495,4000000.0
2009-09-01 00:00:00,0.68505,0.6852,0.68505,0.6852,25400000.0
2009-09-01 00:01:00,0.68525,0.68525,0.6851,0.6851,14000000.0
2009-09-01 00:02:00,0.6851,0.6851,0.6851,0.6851,2000000.0
2009-09-01 00:03:00,0.6851,0.68515,0.6849,0.685,33600000.0
2009-09-01 00:04:00,0.68495,0.68515,0.6849,0.6851,12200000.0
2009-09-01 00:05:00,0.685,0.68515,0.685,0.685,18700000.0
2009-09-01 00:06:00,0.68515,0.68515,0.68505,0.6851,26400000.0
2009-09-01 00:07:00,0.6851,0.6851,0.6851,0.6851,24900000.0
2009-09-01 00:08:00,0.6851,0.6851,0.6851,0.6851,8400000.0
2009-09-01 00:09:00,0.6851,0.68515,0.6851,0.6851,33300000.0
2009-09-01 00:10:00,0.6851,0.6851,0.68455,0.6848,51400000.0
2009-09-01 00:11:00,0.6848,0.6848,0.6848,0.6848,5900000.0
2009-09-01 00:12:00,0.68485,0.68505,0.68485,0.68505,25400000.0
2009-09-01 00:13:00,0.68505,0.68515,0.68495,0.6851,23500000.0
2009-09-01 00:14:00,0.6851,0.6851,0.685,0.68505,12200000.0
2009-09-01 00:15:00,0.68515,0.68515,0.68515,0.68515,1600000.0
2009-09-01 00:16:00,0.68495,0.68495,0.68495,0.68495,7700000.0
2009-09-01 00:17:00,0.685,0.685,0.685,0.685,4000000.0
2009-09-01 00:18:00,0.685,0.685,0.68495,0.68495,47600000.0
2009-09-01 00:19:00,0.685,0.68515,0.68465,0.68485,50400000.0
2009-09-01 00:20:00,0.6849,0.6849,0.6848,0.6848,11300000.0
2009-09-01 00:21:00,0.6848,0.6848,0.6847,0.6848,21100000.0
2009-09-01 00:22:00,0.6848,0.6848,0.6848,0.6848,2400000.0
2009-09-01 00:23:00,0.6848,0.68485,0.6848,0.68485,6000000.0
2009-09-01 00:24:00,0.68485,0.68485,0.68485,0.68485,2400000.0
2009-09-01 00:25:00,0.68485,0.68485,0.6848,0.6848,4900000.0
2009-09-01 00:26:00,0.68452,0.68463,0.68434,0.68448,103100000.0
2009-09-01 00:27:00,0.6848,0.6848,0.6848,0.6848,2400000.0
2009-09-01 00:28:00,0.6848,0.6848,0.6846,0.6846,13000000.0
2009-09-01 00:29:00,0.6846,0.6847,0.6846,0.6847,3400000.0
2009-09-01 00:30:00,0.6845,0.68465,0.6845,0.6845,19700000.0
2009-09-01 00:31:00,0.6845,0.68465,0.6845,0.68465,14300000.0
2009-09-01 00:32:00,0.6846,0.6846,0.6846,0.6846,7200000.0
2009-09-01 00:33:00,0.68438,0.68451,0.6842,0.68443,47400000.0
2009-09-01 00:34:00,0.6846,0.6846,0.68455,0.68455,7300000.0
2009-09-01 00:35:00,0.68455,0.68455,0.68455,0.68455,4800000.0
2009-09-01 00:36:00,0.68455,0.68455,0.68455,0.68455,2400000.0
2009-09-01 00:37:00,0.6846,0.68465,0.68455,0.68455,24400000.0
2009-09-01 00:38:00,0.68465,0.68465,0.68455,0.68455,25600000.0
2009-09-01 00:39:00,0.68455,0.68455,0.68455,0.68455,4800000.0
2009-09-01 00:40:00,0.68438,0.68487,0.6843,0.6843,50400000.0
2009-09-01 00:41:00,0.68424,0.68445,0.68424,0.68431,51200000.0
2009-09-01 00:42:00,0.68455,0.68455,0.68455,0.68455,3200000.0
2009-09-01 00:43:00,0.68455,0.6847,0.68455,0.68455,13300000.0
2009-09-01 00:44:00,0.68455,0.6848,0.6844,0.68475,87300000.0
2009-09-01 00:45:00,0.68475,0.68575,0.68475,0.6848,136900000.0
2009-09-01 00:46:00,0.68485,0.6849,0.6848,0.6848,24900000.0
2009-09-01 00:47:00,0.68475,0.68475,0.68475,0.68475,6400000.0
2009-09-01 00:48:00,0.68451,0.68466,0.6844,0.68443,44800000.0
2009-09-01 00:49:00,0.68475,0.68495,0.68475,0.68495,13900000.0
2009-09-01 00:50:00,0.6849,0.6849,0.6849,0.6849,9500000.0
2009-09-01 00:51:00,0.68485,0.68495,0.68485,0.68495,16700000.0
2009-09-01 00:52:00,0.6851,0.68515,0.68495,0.68495,23600000.0
2009-09-01 00:53:00,0.68495,0.6855,0.68495,0.68525,60700000.0
2009-09-01 00:54:00,0.68525,0.6856,0.68525,0.6856,72600000.0
2009-09-01 00:55:00,0.68555,0.6856,0.6853,0.68555,87600000.0
2009-09-01 00:56:00,0.68555,0.6857,0.68555,0.68565,44100000.0
2009-09-01 00:57:00,0.68565,0.68575,0.68555,0.68555,34600000.0
2009-09-01 00:58:00,0.68555,0.68605,0.68555,0.686,35700000.0
2009-09-01 00:59:00,0.686,0.68675,0.68565,0.68575,85100000.0
2009-09-01 01:00:00,0.68595,0.6861,0.6856,0.68565,94600000.0
2009-09-01 01:01:00,0.68565,0.68565,0.68555,0.68555,13300000.0
2009-09-01 01:02:00,0.6856,0.68565,0.6856,0.68565,10700000.0
2009-09-01 01:03:00,0.68565,0.68565,0.68565,0.68565,3200000.0
2009-09-01 01:04:00,0.68565,0.68565,0.68565,0.68565,6400000.0
2009-09-01 01:05:00,0.68537,0.68561,0.6853,0.68546,173300000.0
2009-09-01 01:06:00,0.68565,0.68565,0.68565,0.68565,6400000.0
2009-09-01 01:07:00,0.68565,0.68575,0.68565,0.68575,9500000.0
2009-09-01 01:08:00,0.68575,0.68575,0.6857,0.6857,14200000.0
2009-09-01 01:09:00,0.6857,0.68575,0.6857,0.68575,11800000.0
2009-09-01 01:10:00,0.68575,0.68575,0.6857,0.68575,13400000.0
2009-09-01 01:11:00,0.68575,0.68585,0.68575,0.68585,21800000.0
2009-09-01 01:12:00,0.68585,0.686,0.68585,0.686,23300000.0
2009-09-01 01:13:00,0.686,0.68605,0.68595,0.686,41500000.0
2009-09-01 01:14:00,0.68585,0.6859,0.6858,0.6859,36200000.0
2009-09-01 01:15:00,0.6859,0.68605,0.6858,0.6858,30800000.0
2009-09-01 01:16:00,0.68575,0.68575,0.6853,0.68555,53700000.0
2009-09-01 01:17:00,0.6856,0.6857,0.6856,0.6857,87200000.0
2009-09-01 01:18:00,0.68565,0.68565,0.68565,0.68565,6400000.0
2009-09-01 01:19:00,0.68565,0.68575,0.68565,0.68565,32000000.0
2009-09-01 01:20:00,0.68565,0.68565,0.68565,0.68565,8400000.0
2009-09-01 01:21:00,0.6856,0.6856,0.68515,0.6853,141800000.0
2009-09-01 01:22:00,0.6853,0.6856,0.6853,0.68555,51400000.0
2009-09-01 01:23:00,0.68555,0.68555,0.6852,0.68525,67200000.0
2009-09-01 01:24:00,0.68525,0.68535,0.68525,0.68535,20300000.0
2009-09-01 01:25:00,0.68535,0.68535,0.68535,0.68535,3200000.0
2009-09-01 01:26:00,0.6853,0.6854,0.6853,0.6853,47900000.0
2009-09-01 01:27:00,0.68525,0.68525,0.68525,0.68525,5100000.0
2009-09-01 01:28:00,0.68525,0.68535,0.68525,0.68535,20700000.0
2009-09-01 01:29:00,0.6853,0.6853,0.6853,0.6853,4400000.0
2009-09-01 01:30:00,0.6853,0.68545,0.6853,0.68545,28000000.0
2009-09-01 01:31:00,0.6854,0.6855,0.6854,0.6855,7800000.0
2009-09-01 01:32:00,0.6855,0.68555,0.6855,0.6855,14900000.0
2009-09-01 01:33:00,0.6855,0.6855,0.6855,0.6855,1600000.0
2009-09-01 01:34:00,0.68512,0.6854,0.68512,0.68534,16700000.0
2009-09-01 01:35:00,0.6855,0.6855,0.6854,0.6854,12000000.0
2009-09-01 01:36:00,0.6854,0.6854,0.68475,0.68515,89600000.0
2009-09-01 01:37:00,0.68515,0.68515,0.68515,0.68515,5800000.0
2009-09-01 01:38:00,0.6853,0.6854,0.6853,0.6854,33300000.0
2009-09-01 01:39:00,0.6854,0.68555,0.6854,0.68555,39400000.0
2009-09-01 01:40:00,0.6855,0.6855,0.68545,0.68545,12100000.0
2009-09-01 01:41:00,0.6854,0.6854,0.6854,0.6854,14000000.0
2009-09-01 01:42:00,0.6854,0.6854,0.6854,0.6854,1600000.0
2009-09-01 01:43:00,0.6854,0.68545,0.6853,0.6854,38900000.0
2009-09-01 01:44:00,0.6854,0.68545,0.6854,0.68545,19200000.0
2009-09-01 01:45:00,0.68545,0.68545,0.6854,0.6854,8000000.0
2009-09-01 01:46:00,0.6854,0.6854,0.6854,0.6854,1600000.0
2009-09-01 01:47:00,0.68535,0.68535,0.68535,0.68535,18700000.0
2009-09-01 01:48:00,0.68535,0.68535,0.68535,0.68535,5600000.0
2009-09-01 01:49:00,0.6854,0.68555,0.6854,0.6854,20300000.0
2009-09-01 01:50:00,0.6854,0.68545,0.6854,0.68545,21300000.0
2009-09-01 01:51:00,0.68545,0.6855,0.68545,0.68545,30200000.0
2009-09-01 01:52:00,0.68545,0.68545,0.6854,0.6854,9800000.0
2009-09-01 01:53:00,0.6854,0.6855,0.6854,0.6855,23100000.0
2009-09-01 01:54:00,0.6855,0.6855,0.6855,0.6855,1600000.0
2009-09-01 01:55:00,0.68527,0.68536,0.68515,0.68536,75400000.0
2009-09-01 01:56:00,0.68533,0.68533,0.68522,0.68522,9600000.0
2009-09-01 01:57:00,0.6855,0.68555,0.6855,0.68555,10800000.0
2009-09-01 01:58:00,0.6855,0.6856,0.6855,0.6856,13700000.0
2009-09-01 01:59:00,0.68565,0.68565,0.68535,0.68535,38400000.0
2009-09-01 02:00:00,0.68535,0.6854,0.685,0.6853,133900000.0
2009-09-01 02:01:00,0.6853,0.6853,0.6853,0.6853,9000000.0
2009-09-01 02:02:00,0.68516,0.68516,0.68486,0.68507,24500000.0
2009-09-01 02:03:00,0.6853,0.6853,0.6853,0.6853,3200000.0
2009-09-01 02:04:00,0.6853,0.68595,0.6853,0.68595,81300000.0
2009-09-01 02:05:00,0.68595,0.68595,0.6853,0.6855,78000000.0
2009-09-01 02:06:00,0.6856,0.6856,0.6856,0.6856,4000000.0
2009-09-01 02:07:00,0.6856,0.6856,0.6851,0.6854,56000000.0
2009-09-01 02:08:00,0.6854,0.6854,0.6851,0.6854,71900000.0
2009-09-01 02:09:00,0.6854,0.6854,0.6854,0.6854,1000000.0
2009-09-01 02:10:00,0.6854,0.6856,0.6854,0.68555,41100000.0
2009-09-01 02:11:00,0.6856,0.6856,0.6856,0.6856,3300000.0
2009-09-01 02:12:00,0.6856,0.68565,0.6856,0.68565,9600000.0
2009-09-01 02:13:00,0.68565,0.68565,0.68555,0.68555,8700000.0
2009-09-01 02:14:00,0.6855,0.6856,0.6855,0.6856,12100000.0
2009-09-01 02:15:00,0.6856,0.6856,0.68495,0.68525,85900000.0
2009-09-01 02:16:00,0.68525,0.68525,0.6852,0.6852,6400000.0
2009-09-01 02:17:00,0.6852,0.6852,0.6852,0.6852,6400000.0
2009-09-01 02:18:00,0.6852,0.6853,0.6852,0.6853,14500000.0
2009-09-01 02:19:00,0.68525,0.68525,0.6851,0.6851,13700000.0
2009-09-01 02:20:00,0.6851,0.6852,0.6851,0.6852,9700000.0
2009-09-01 02:21:00,0.6852,0.6852,0.6851,0.6851,19500000.0
2009-09-01 02:22:00,0.6851,0.6852,0.6851,0.6852,17300000.0
2009-09-01 02:23:00,0.68515,0.68525,0.68505,0.68525,55700000.0
2009-09-01 02:24:00,0.6852,0.6853,0.6852,0.68525,32500000.0
2009-09-01 02:25:00,0.6852,0.6852,0.6852,0.6852,4800000.0
2009-09-01 02:26:00,0.6852,0.68525,0.685,0.685,29700000.0
2009-09-01 02:27:00,0.68505,0.6851,0.68495,0.6851,30900000.0
2009-09-01 02:28:00,0.6851,0.6851,0.6851,0.6851,32100000.0
2009-09-01 02:29:00,0.6851,0.6851,0.6851,0.6851,3200000.0
2009-09-01 02:30:00,0.6851,0.6852,0.6851,0.6852,6500000.0
2009-09-01 02:31:00,0.68515,0.68525,0.6851,0.68515,42400000.0
2009-09-01 02:32:00,0.68515,0.6853,0.68505,0.6853,29600000.0
2009-09-01 02:33:00,0.6853,0.6853,0.6853,0.6853,3600000.0
2009-09-01 02:34:00,0.6853,0.68535,0.6852,0.68535,12200000.0
2009-09-01 02:35:00,0.6853,0.6853,0.68515,0.68515,98800000.0
2009-09-01 02:36:00,0.68515,0.68525,0.6851,0.68525,52900000.0
2009-09-01 02:37:00,0.6852,0.68525,0.6852,0.68525,17000000.0
2009-09-01 02:38:00,0.68525,0.68525,0.6852,0.6852,19800000.0
2009-09-01 02:39:00,0.6852,0.68525,0.6852,0.68525,21600000.0
2009-09-01 02:40:00,0.6852,0.68525,0.6852,0.6852,9800000.0
2009-09-01 02:41:00,0.6852,0.68535,0.6852,0.68535,70800000.0
2009-09-01 02:42:00,0.68535,0.6854,0.68535,0.68535,17900000.0
2009-09-01 02:43:00,0.68535,0.6854,0.68535,0.6854,7900000.0
2009-09-01 02:44:00,0.68535,0.68535,0.68525,0.68525,57000000.0
2009-09-01 02:45:00,0.68535,0.6854,0.6853,0.68535,50900000.0
2009-09-01 02:46:00,0.68535,0.6856,0.68535,0.6856,21000000.0
2009-09-01 02:47:00,0.68565,0.68565,0.68565,0.68565,5000000.0
2009-09-01 02:48:00,0.68565,0.6857,0.6856,0.68565,47900000.0
2009-09-01 02:49:00,0.68565,0.68565,0.68535,0.6854,64200000.0
2009-09-01 02:50:00,0.6855,0.68585,0.6855,0.6856,128600000.0
2009-09-01 02:51:00,0.6856,0.68575,0.68555,0.6856,53700000.0
2009-09-01 02:52:00,0.6856,0.68565,0.68555,0.68565,25800000.0
2009-09-01 02:53:00,0.6856,0.6857,0.6856,0.68565,26000000.0
2009-09-01 02:54:00,0.68565,0.6857,0.685,0.6853,181700000.0
2009-09-01 02:55:00,0.6853,0.68605,0.6853,0.6854,127700000.0
2009-09-01 02:56:00,0.6854,0.6855,0.68525,0.68525,54600000.0
2009-09-01 02:57:00,0.6853,0.6854,0.6852,0.68535,96200000.0
2009-09-01 02:58:00,0.6854,0.6855,0.6854,0.6854,34800000.0
2009-09-01 02:59:00,0.6854,0.6854,0.68525,0.6853,69300000.0
2009-09-01 03:00:00,0.68535,0.6862,0.68535,0.68615,26600000.0
2009-09-01 03:01:00,0.6861,0.6862,0.686,0.686,19800000.0
2009-09-01 03:02:00,0.686,0.6864,0.68595,0.6864,57500000.0
2009-09-01 03:03:00,0.68645,0.68705,0.68645,0.6867,182200000.0
2009-09-01 03:04:00,0.6867,0.6867,0.6864,0.6864,72600000.0
2009-09-01 03:05:00,0.6864,0.6865,0.6864,0.6865,9900000.0
2009-09-01 03:06:00,0.68645,0.68655,0.68635,0.68655,85800000.0
2009-09-01 03:07:00,0.6865,0.68655,0.68645,0.68655,62800000.0
2009-09-01 03:08:00,0.6865,0.6865,0.68635,0.68635,58000000.0
2009-09-01 03:09:00,0.6863,0.68635,0.68625,0.68635,12100000.0
2009-09-01 03:10:00,0.68635,0.6864,0.6863,0.6863,24600000.0
2009-09-01 03:11:00,0.6863,0.6863,0.68625,0.68625,8400000.0
2009-09-01 03:12:00,0.6862,0.6862,0.68575,0.686,98400000.0
2009-09-01 03:13:00,0.68605,0.68605,0.6859,0.686,64000000.0
2009-09-01 03:14:00,0.6859,0.6859,0.68555,0.68555,170300000.0
2009-09-01 03:15:00,0.6856,0.686,0.6856,0.686,154300000.0
2009-09-01 03:16:00,0.686,0.68605,0.686,0.68605,9600000.0
2009-09-01 03:17:00,0.68605,0.68615,0.68605,0.68615,32200000.0
2009-09-01 03:18:00,0.68615,0.68635,0.68615,0.68635,51200000.0
2009-09-01 03:19:00,0.6864,0.6865,0.68635,0.6865,50400000.0
2009-09-01 03:20:00,0.6865,0.6865,0.6865,0.6865,3200000.0
2009-09-01 03:21:00,0.68655,0.68655,0.6865,0.6865,33000000.0
2009-09-01 03:22:00,0.6865,0.68655,0.6865,0.6865,35400000.0
2009-09-01 03:23:00,0.6865,0.68655,0.68635,0.6865,57200000.0
2009-09-01 03:24:00,0.6866,0.68675,0.6866,0.6866,36700000.0
2009-09-01 03:25:00,0.6866,0.6866,0.6863,0.6863,26900000.0
2009-09-01 03:26:00,0.6863,0.6863,0.68575,0.6858,52500000.0
2009-09-01 03:27:00,0.6858,0.68615,0.68575,0.68615,65100000.0
2009-09-01 03:28:00,0.6861,0.6861,0.68575,0.68585,98400000.0
2009-09-01 03:29:00,0.68585,0.6862,0.6858,0.6858,51100000.0
2009-09-01 03:30:00,0.6856,0.686,0.6855,0.686,33200000.0
2009-09-01 03:31:00,0.686,0.68605,0.6858,0.686,90000000.0
2009-09-01 03:32:00,0.68605,0.6866,0.686,0.68655,50300000.0
2009-09-01 03:33:00,0.6866,0.68685,0.68645,0.6867,96500000.0
2009-09-01 03:34:00,0.6867,0.6871,0.6867,0.6871,56900000.0
2009-09-01 03:35:00,0.6871,0.6874,0.6871,0.6872,95400000.0
2009-09-01 03:36:00,0.68715,0.6873,0.6868,0.68705,143300000.0
2009-09-01 03:37:00,0.68705,0.68705,0.6865,0.6865,101300000.0
2009-09-01 03:38:00,0.6865,0.68665,0.6865,0.6866,66900000.0
2009-09-01 03:39:00,0.68665,0.68665,0.68605,0.68645,120500000.0
2009-09-01 03:40:00,0.6865,0.68655,0.68635,0.6864,106800000.0
2009-09-01 03:41:00,0.6863,0.6865,0.68615,0.6864,106500000.0
2009-09-01 03:42:00,0.6864,0.6865,0.68635,0.6865,38600000.0
2009-09-01 03:43:00,0.6866,0.68665,0.6866,0.6866,19900000.0
2009-09-01 03:44:00,0.6866,0.687,0.6866,0.687,54700000.0
2009-09-01 03:45:00,0.68705,0.6871,0.6868,0.6868,74700000.0
2009-09-01 03:46:00,0.6868,0.687,0.6866,0.6866,74100000.0
2009-09-01 03:47:00,0.68665,0.68675,0.6866,0.68675,32600000.0
2009-09-01 03:48:00,0.6868,0.687,0.68675,0.687,59500000.0
2009-09-01 03:49:00,0.68705,0.68715,0.687,0.687,108500000.0
2009-09-01 03:50:00,0.687,0.6872,0.6869,0.68695,116200000.0
2009-09-01 03:51:00,0.687,0.6871,0.68695,0.68695,21700000.0
2009-09-01 03:52:00,0.687,0.6871,0.68695,0.68705,46500000.0
2009-09-01 03:53:00,0.6871,0.6871,0.68695,0.68695,31000000.0
2009-09-01 03:54:00,0.687,0.687,0.6869,0.6869,19400000.0
2009-09-01 03:55:00,0.6869,0.6869,0.6867,0.6867,99100000.0
2009-09-01 03:56:00,0.68675,0.68675,0.68665,0.68665,33500000.0
2009-09-01 03:57:00,0.6868,0.6868,0.68665,0.68675,23100000.0
2009-09-01 03:58:00,0.68685,0.68705,0.68675,0.68685,78100000.0
2009-09-01 03:59:00,0.68685,0.6871,0.6868,0.6871,98000000.0
2009-09-01 04:00:00,0.6871,0.6871,0.6868,0.68705,40200000.0
2009-09-01 04:01:00,0.68715,0.6872,0.6869,0.68705,78600000.0
2009-09-01 04:02:00,0.68705,0.6872,0.6869,0.68705,27200000.0
2009-09-01 04:03:00,0.6872,0.68725,0.68705,0.68725,39400000.0
2009-09-01 04:04:00,0.68715,0.6872,0.6869,0.6871,61000000.0
2009-09-01 04:05:00,0.6871,0.6871,0.6871,0.6871,3200000.0
2009-09-01 04:06:00,0.6871,0.6872,0.6871,0.68715,47800000.0
2009-09-01 04:07:00,0.68715,0.68715,0.68715,0.68715,3200000.0
2009-09-01 04:08:00,0.68715,0.68725,0.68715,0.68725,106000000.0
2009-09-01 04:09:00,0.68725,0.6873,0.68725,0.6873,6100000.0
2009-09-01 04:10:00,0.6873,0.68755,0.6873,0.6875,48100000.0
2009-09-01 04:11:00,0.6875,0.68755,0.68705,0.68735,151200000.0
2009-09-01 04:12:00,0.6873,0.6873,0.6873,0.6873,3400000.0
2009-09-01 04:13:00,0.6873,0.6873,0.68695,0.68695,97900000.0
2009-09-01 04:14:00,0.68695,0.6871,0.68695,0.6871,23400000.0
2009-09-01 04:15:00,0.68705,0.68715,0.6868,0.6869,74900000.0
2009-09-01 04:16:00,0.68685,0.687,0.68685,0.68695,28800000.0
2009-09-01 04:17:00,0.687,0.6871,0.687,0.6871,8200000.0
2009-09-01 04:18:00,0.68705,0.68705,0.687,0.687,3200000.0
2009-09-01 04:19:00,0.687,0.687,0.68695,0.68695,4800000.0
2009-09-01 04:20:00,0.68685,0.68685,0.6868,0.68685,33600000.0
2009-09-01 04:21:00,0.68695,0.687,0.68695,0.687,4800000.0
2009-09-01 04:22:00,0.687,0.687,0.68675,0.68695,85500000.0
2009-09-01 04:23:00,0.68695,0.6871,0.68695,0.6871,15500000.0
2009-09-01 04:24:00,0.687,0.68705,0.6866,0.68685,83400000.0
2009-09-01 04:25:00,0.68685,0.687,0.68685,0.687,46500000.0
2009-09-01 04:26:00,0.687,0.687,0.68685,0.68685,13200000.0
2009-09-01 04:27:00,0.6869,0.6871,0.68685,0.687,35800000.0
2009-09-01 04:28:00,0.68695,0.68705,0.6869,0.687,43800000.0
2009-09-01 04:29:00,0.68705,0.68705,0.68695,0.687,25700000.0
2009-09-01 04:30:00,0.687,0.687,0.6868,0.68685,10400000.0
2009-09-01 04:31:00,0.68685,0.68685,0.68655,0.68655,21000000.0
2009-09-01 04:32:00,0.68655,0.6866,0.68655,0.68655,21600000.0
2009-09-01 04:33:00,0.68655,0.68655,0.68615,0.68615,49300000.0
2009-09-01 04:34:00,0.6862,0.68645,0.6862,0.68645,40600000.0
2009-09-01 04:35:00,0.6866,0.6867,0.6865,0.6865,9500000.0
2009-09-01 04:36:00,0.6865,0.68655,0.6865,0.68655,4000000.0
2009-09-01 04:37:00,0.68655,0.6866,0.6862,0.6866,37800000.0
2009-09-01 04:38:00,0.6868,0.6868,0.68675,0.6868,90000000.0
2009-09-01 04:39:00,0.6868,0.687,0.6868,0.687,128400000.0
2009-09-01 04:40:00,0.6871,0.6871,0.68695,0.687,73400000.0
2009-09-01 04:41:00,0.687,0.6871,0.687,0.687,49900000.0
2009-09-01 04:42:00,0.687,0.687,0.68655,0.6867,96300000.0
2009-09-01 04:43:00,0.68665,0.687,0.68665,0.68685,40000000.0
2009-09-01 04:44:00,0.68685,0.6869,0.68685,0.6869,10000000.0
2009-09-01 04:45:00,0.6869,0.687,0.6869,0.687,21000000.0
2009-09-01 04:46:00,0.68695,0.68695,0.6869,0.6869,30600000.0
2009-09-01 04:47:00,0.6869,0.68695,0.6869,0.68695,19000000.0
2009-09-01 04:48:00,0.68695,0.68695,0.6869,0.6869,14200000.0
2009-09-01 04:49:00,0.6869,0.6869,0.6869,0.6869,5300000.0
2009-09-01 04:50:00,0.6869,0.6869,0.6869,0.6869,6800000.0
2009-09-01 04:51:00,0.6867,0.6867,0.68644,0.68644,9600000.0
2009-09-01 04:52:00,0.6869,0.68705,0.6869,0.68705,61900000.0
2009-09-01 04:53:00,0.6872,0.68725,0.68705,0.68705,13500000.0
2009-09-01 04:54:00,0.68705,0.68705,0.687,0.68705,52500000.0
2009-09-01 04:55:00,0.687,0.687,0.687,0.687,13200000.0
2009-09-01 04:56:00,0.687,0.687,0.687,0.687,13600000.0
2009-09-01 04:57:00,0.6871,0.6872,0.6871,0.6872,16900000.0
2009-09-01 04:58:00,0.6872,0.68725,0.6872,0.6872,7200000.0
2009-09-01 04:59:00,0.6872,0.6872,0.6871,0.6871,19900000.0
2009-09-01 05:00:00,0.6871,0.6871,0.687,0.687,5300000.0
2009-09-01 05:01:00,0.687,0.687,0.68695,0.68695,4800000.0
2009-09-01 05:02:00,0.687,0.68715,0.687,0.68715,7500000.0
2009-09-01 05:03:00,0.68715,0.6872,0.687,0.6872,20100000.0
2009-09-01 05:04:00,0.68725,0.68725,0.68725,0.68725,2000000.0
2009-09-01 05:05:00,0.6872,0.6872,0.6872,0.6872,4800000.0
2009-09-01 05:06:00,0.6872,0.6872,0.6872,0.6872,14400000.0
2009-09-01 05:07:00,0.6872,0.6872,0.6872,0.6872,19300000.0
2009-09-01 05:08:00,0.6872,0.68725,0.6872,0.68725,19100000.0
2009-09-01 05:09:00,0.6872,0.6872,0.6872,0.6872,19200000.0
2009-09-01 05:10:00,0.6872,0.6872,0.687,0.6871,44300000.0
2009-09-01 05:11:00,0.6871,0.6871,0.687,0.687,6800000.0
2009-09-01 05:12:00,0.687,0.68725,0.687,0.68725,25200000.0
2009-09-01 05:13:00,0.6872,0.6872,0.6872,0.6872,4800000.0
2009-09-01 05:14:00,0.687,0.68706,0.68691,0.68691,19300000.0
2009-09-01 05:15:00,0.6872,0.6872,0.6872,0.6872,18800000.0
2009-09-01 05:16:00,0.6874,0.6875,0.6873,0.6873,60100000.0
2009-09-01 05:17:00,0.6874,0.6874,0.6873,0.6873,16400000.0
2009-09-01 05:18:00,0.6873,0.6873,0.68705,0.68705,27500000.0
2009-09-01 05:19:00,0.68705,0.68705,0.687,0.687,12800000.0
2009-09-01 05:20:00,0.68695,0.68695,0.6869,0.6869,32700000.0
2009-09-01 05:21:00,0.68685,0.687,0.6868,0.687,53500000.0
2009-09-01 05:22:00,0.687,0.687,0.687,0.687,17600000.0
2009-09-01 05:23:00,0.687,0.68715,0.687,0.687,26000000.0
2009-09-01 05:24:00,0.687,0.687,0.687,0.687,4800000.0
2009-09-01 05:25:00,0.687,0.687,0.687,0.687,1600000.0
2009-09-01 05:26:00,0.687,0.687,0.687,0.687,1600000.0
2009-09-01 05:27:00,0.687,0.687,0.68685,0.68695,23700000.0
2009-09-01 05:28:00,0.68695,0.687,0.68695,0.68695,6300000.0
2009-09-01 05:29:00,0.6869,0.68695,0.68685,0.68695,25400000.0
2009-09-01 05:30:00,0.6869,0.6869,0.6869,0.6869,4800000.0
2009-09-01 05:31:00,0.68653,0.68669,0.68649,0.68664,41900000.0
2009-09-01 05:32:00,0.6869,0.68715,0.6869,0.687,24400000.0
2009-09-01 05:33:00,0.687,0.68715,0.68695,0.687,32300000.0
2009-09-01 05:34:00,0.687,0.687,0.687,0.687,10100000.0
2009-09-01 05:35:00,0.687,0.687,0.6869,0.687,10800000.0
2009-09-01 05:36:00,0.687,0.68745,0.687,0.68745,123400000.0
2009-09-01 05:37:00,0.68735,0.68735,0.68725,0.6873,69100000.0
2009-09-01 05:38:00,0.68735,0.68775,0.68735,0.68765,94200000.0
2009-09-01 05:39:00,0.68765,0.68785,0.68765,0.6878,60800000.0
2009-09-01 05:40:00,0.6878,0.6878,0.68755,0.68755,69100000.0
2009-09-01 05:41:00,0.68755,0.68765,0.68755,0.68765,11400000.0
2009-09-01 05:42:00,0.68765,0.68765,0.6873,0.68745,45900000.0
2009-09-01 05:43:00,0.68745,0.68745,0.6873,0.6873,83600000.0
2009-09-01 05:44:00,0.68745,0.68765,0.6873,0.68765,71300000.0
2009-09-01 05:45:00,0.6876,0.6876,0.687,0.6871,44500000.0
2009-09-01 05:46:00,0.6871,0.68725,0.6871,0.6872,43300000.0
2009-09-01 05:47:00,0.68725,0.68725,0.68715,0.6872,19600000.0
2009-09-01 05:48:00,0.6872,0.68745,0.68715,0.6874,57300000.0
2009-09-01 05:49:00,0.6874,0.6875,0.6873,0.6875,99200000.0
2009-09-01 05:50:00,0.6875,0.6875,0.6875,0.6875,7600000.0
2009-09-01 05:51:00,0.68755,0.68755,0.6875,0.6875,23800000.0
2009-09-01 05:52:00,0.6875,0.6875,0.6875,0.6875,4100000.0
2009-09-01 05:53:00,0.6875,0.6875,0.6875,0.6875,11600000.0
2009-09-01 05:54:00,0.6875,0.68755,0.6875,0.6875,32600000.0
2009-09-01 05:55:00,0.6875,0.6875,0.6874,0.6874,15600000.0
2009-09-01 05:56:00,0.6874,0.68745,0.6871,0.68735,101300000.0
2009-09-01 05:57:00,0.68735,0.68735,0.6873,0.6873,22500000.0
2009-09-01 05:58:00,0.6873,0.68735,0.6873,0.6873,32400000.0
2009-09-01 05:59:00,0.6873,0.68735,0.6873,0.68735,26900000.0
2009-09-01 06:00:00,0.6874,0.6874,0.6873,0.6873,24800000.0
2009-09-01 06:01:00,0.6873,0.6873,0.68705,0.68705,47200000.0
2009-09-01 06:02:00,0.68705,0.68745,0.68705,0.6874,37900000.0
2009-09-01 06:03:00,0.68735,0.68735,0.68725,0.6873,20100000.0
2009-09-01 06:04:00,0.68725,0.6875,0.6872,0.68745,77000000.0
2009-09-01 06:05:00,0.68745,0.68745,0.68725,0.68745,85000000.0
2009-09-01 06:06:00,0.68745,0.6876,0.6873,0.6876,104600000.0
2009-09-01 06:07:00,0.6876,0.68785,0.6876,0.6877,44300000.0
2009-09-01 06:08:00,0.6877,0.68805,0.68755,0.68795,151200000.0
2009-09-01 06:09:00,0.688,0.6881,0.68775,0.68805,211800000.0
2009-09-01 06:10:00,0.68805,0.68825,0.68795,0.68805,95200000.0
2009-09-01 06:11:00,0.68805,0.68815,0.68785,0.68815,57000000.0
2009-09-01 06:12:00,0.6881,0.6881,0.68775,0.688,125600000.0
2009-09-01 06:13:00,0.688,0.6881,0.68795,0.688,74600000.0
2009-09-01 06:14:00,0.68805,0.68805,0.68795,0.68805,57300000.0
2009-09-01 06:15:00,0.68805,0.68825,0.6878,0.68805,71600000.0
2009-09-01 06:16:00,0.68805,0.68805,0.6879,0.688,31100000.0
2009-09-01 06:17:00,0.688,0.688,0.68765,0.6878,27300000.0
2009-09-01 06:18:00,0.6878,0.6878,0.68765,0.6877,22500000.0
2009-09-01 06:19:00,0.68775,0.688,0.6877,0.6877,40300000.0
2009-09-01 06:20:00,0.6877,0.68795,0.6877,0.6879,47900000.0
2009-09-01 06:21:00,0.6879,0.68825,0.6879,0.68805,70700000.0
2009-09-01 06:22:00,0.6879,0.68835,0.6879,0.68815,28200000.0
2009-09-01 06:23:00,0.6882,0.68875,0.6882,0.6884,120300000.0
2009-09-01 06:24:00,0.6884,0.68845,0.6881,0.6884,52300000.0
2009-09-01 06:25:00,0.6885,0.6885,0.6881,0.68815,52000000.0
2009-09-01 06:26:00,0.68815,0.68865,0.6881,0.68835,77600000.0
2009-09-01 06:27:00,0.68835,0.6884,0.68825,0.68825,49200000.0
2009-09-01 06:28:00,0.68825,0.6885,0.6882,0.6882,28800000.0
2009-09-01 06:29:00,0.68815,0.6885,0.68805,0.6884,77900000.0
2009-09-01 06:30:00,0.68845,0.6885,0.68655,0.68665,98200000.0
2009-09-01 06:31:00,0.68665,0.68785,0.6865,0.68775,130900000.0
2009-09-01 06:32:00,0.6877,0.68785,0.68725,0.68725,109000000.0
2009-09-01 06:33:00,0.6873,0.6874,0.6868,0.68735,92200000.0
2009-09-01 06:34:00,0.68735,0.68745,0.6868,0.687,74100000.0
2009-09-01 06:35:00,0.68665,0.68725,0.68665,0.68725,52900000.0
2009-09-01 06:36:00,0.68725,0.68735,0.6863,0.6864,90500000.0
2009-09-01 06:37:00,0.6864,0.687,0.68625,0.6868,109900000.0
2009-09-01 06:38:00,0.68675,0.68675,0.68665,0.68665,11200000.0
2009-09-01 06:39:00,0.68675,0.68685,0.68665,0.68685,19800000.0
2009-09-01 06:40:00,0.68685,0.68685,0.6865,0.68655,26400000.0
2009-09-01 06:41:00,0.6865,0.6865,0.6865,0.6865,3700000.0
2009-09-01 06:42:00,0.6865,0.6866,0.6863,0.6865,83600000.0
2009-09-01 06:43:00,0.68655,0.68655,0.6861,0.6861,35200000.0
2009-09-01 06:44:00,0.6861,0.68625,0.6856,0.68625,117900000.0
2009-09-01 06:45:00,0.68625,0.68635,0.68605,0.6862,36900000.0
2009-09-01 06:46:00,0.6862,0.6864,0.6862,0.6863,44400000.0
2009-09-01 06:47:00,0.6863,0.6863,0.68615,0.68615,65500000.0
2009-09-01 06:48:00,0.68615,0.6864,0.68615,0.6864,10000000.0
2009-09-01 06:49:00,0.6864,0.68655,0.68635,0.68655,47600000.0
2009-09-01 06:50:00,0.6866,0.6868,0.68655,0.6868,75500000.0
2009-09-01 06:51:00,0.6867,0.6867,0.68665,0.68665,5800000.0
2009-09-01 06:52:00,0.6866,0.68665,0.68645,0.68645,23200000.0
2009-09-01 06:53:00,0.6864,0.6865,0.6863,0.6865,17200000.0
2009-09-01 06:54:00,0.6865,0.68655,0.6864,0.68655,9400000.0
2009-09-01 06:55:00,0.6865,0.68655,0.6865,0.6865,6000000.0
2009-09-01 06:56:00,0.68645,0.68645,0.68585,0.686,104300000.0
2009-09-01 06:57:00,0.68595,0.68615,0.68585,0.68615,91100000.0
2009-09-01 06:58:00,0.68615,0.68635,0.68615,0.6863,40200000.0
2009-09-01 06:59:00,0.68625,0.68645,0.68625,0.68635,43300000.0
2009-09-01 07:00:00,0.6864,0.68655,0.6863,0.6865,80600000.0
2009-09-01 07:01:00,0.6865,0.6865,0.686,0.6861,124800000.0
2009-09-01 07:02:00,0.6861,0.68665,0.6861,0.68655,122500000.0
2009-09-01 07:03:00,0.6865,0.6865,0.6863,0.6863,93400000.0
2009-09-01 07:04:00,0.68625,0.6864,0.6861,0.68635,41900000.0
2009-09-01 07:05:00,0.68635,0.68665,0.6862,0.68655,83300000.0
2009-09-01 07:06:00,0.6865,0.6865,0.68615,0.68615,44400000.0
2009-09-01 07:07:00,0.68615,0.6862,0.68595,0.68615,15400000.0
2009-09-01 07:08:00,0.68615,0.68625,0.6861,0.68615,21700000.0
2009-09-01 07:09:00,0.68605,0.6862,0.68605,0.6862,7000000.0
2009-09-01 07:10:00,0.6862,0.68635,0.68615,0.68615,25300000.0
2009-09-01 07:11:00,0.6862,0.68675,0.6862,0.68665,58800000.0
2009-09-01 07:12:00,0.68665,0.68695,0.6866,0.68675,39600000.0
2009-09-01 07:13:00,0.6867,0.6867,0.68645,0.6865,28400000.0
2009-09-01 07:14:00,0.68655,0.6866,0.6862,0.6863,18600000.0
2009-09-01 07:15:00,0.6863,0.68645,0.68625,0.68645,25200000.0
2009-09-01 07:16:00,0.68645,0.6867,0.6864,0.6864,66700000.0
2009-09-01 07:17:00,0.6864,0.68645,0.68605,0.6864,52400000.0
2009-09-01 07:18:00,0.68645,0.68645,0.68615,0.6864,42600000.0
2009-09-01 07:19:00,0.6864,0.6864,0.6863,0.68635,11400000.0
2009-09-01 07:20:00,0.68635,0.6865,0.6863,0.6864,50900000.0
2009-09-01 07:21:00,0.68645,0.6866,0.68645,0.6866,14000000.0
2009-09-01 07:22:00,0.68645,0.68655,0.6864,0.68655,23700000.0
2009-09-01 07:23:00,0.68655,0.6867,0.6865,0.6867,68900000.0
2009-09-01 07:24:00,0.6867,0.68695,0.6863,0.6867,85600000.0
2009-09-01 07:25:00,0.68675,0.6869,0.68675,0.6869,42400000.0
2009-09-01 07:26:00,0.68695,0.687,0.6869,0.6869,13800000.0
2009-09-01 07:27:00,0.68685,0.68695,0.68685,0.6869,18000000.0
2009-09-01 07:28:00,0.68705,0.68705,0.6869,0.687,58200000.0
2009-09-01 07:29:00,0.68695,0.6871,0.68695,0.6871,3000000.0
2009-09-01 07:30:00,0.6871,0.6872,0.6869,0.68695,54700000.0
2009-09-01 07:31:00,0.68695,0.68705,0.68695,0.687,16700000.0
2009-09-01 07:32:00,0.68695,0.6873,0.6869,0.68715,77500000.0
2009-09-01 07:33:00,0.68715,0.68715,0.68705,0.68705,27700000.0
2009-09-01 07:34:00,0.68705,0.68705,0.687,0.687,18800000.0
2009-09-01 07:35:00,0.68705,0.68725,0.68705,0.68725,15000000.0
2009-09-01 07:36:00,0.6872,0.6874,0.68715,0.68735,22500000.0
2009-09-01 07:37:00,0.6874,0.6877,0.6873,0.6876,201700000.0
2009-09-01 07:38:00,0.68755,0.68785,0.68735,0.6878,199900000.0
2009-09-01 07:39:00,0.6878,0.68795,0.6875,0.68765,180200000.0
2009-09-01 07:40:00,0.68765,0.6877,0.68755,0.6876,110800000.0
2009-09-01 07:41:00,0.6876,0.6876,0.68735,0.6875,62300000.0
2009-09-01 07:42:00,0.6875,0.6875,0.68725,0.68735,67000000.0
2009-09-01 07:43:00,0.6874,0.68745,0.68725,0.68735,98100000.0
2009-09-01 07:44:00,0.68735,0.68735,0.6872,0.68735,64200000.0
2009-09-01 07:45:00,0.68735,0.68765,0.68725,0.6874,51200000.0
2009-09-01 07:46:00,0.6874,0.68775,0.6874,0.68775,69500000.0
2009-09-01 07:47:00,0.6877,0.68775,0.68765,0.68775,23500000.0
2009-09-01 07:48:00,0.6877,0.6877,0.68735,0.6874,18100000.0
2009-09-01 07:49:00,0.6874,0.68765,0.6874,0.6876,115000000.0
2009-09-01 07:50:00,0.68755,0.6876,0.6874,0.68745,84400000.0
2009-09-01 07:51:00,0.68745,0.6876,0.68745,0.6875,38000000.0
2009-09-01 07:52:00,0.68745,0.6875,0.68725,0.68725,51100000.0
2009-09-01 07:53:00,0.68725,0.68745,0.68715,0.6872,67700000.0
2009-09-01 07:54:00,0.68715,0.68745,0.68715,0.68745,54900000.0
2009-09-01 07:55:00,0.68745,0.6875,0.68735,0.6875,69200000.0
2009-09-01 07:56:00,0.6875,0.68775,0.6874,0.6874,110600000.0
2009-09-01 07:57:00,0.68735,0.6874,0.68735,0.6874,38800000.0
2009-09-01 07:58:00,0.6874,0.68745,0.68705,0.6871,75800000.0
2009-09-01 07:59:00,0.6871,0.6874,0.6871,0.68715,91000000.0
2009-09-01 08:00:00,0.6872,0.68735,0.6872,0.6873,77300000.0
2009-09-01 08:01:00,0.6873,0.68775,0.6873,0.6877,182900000.0
2009-09-01 08:02:00,0.68775,0.688,0.68765,0.68785,281600000.0
2009-09-01 08:03:00,0.6879,0.6881,0.68775,0.6879,124900000.0
2009-09-01 08:04:00,0.6879,0.6881,0.68785,0.6881,127400000.0
2009-09-01 08:05:00,0.68795,0.6881,0.68795,0.688,204300000.0
2009-09-01 08:06:00,0.688,0.6882,0.68785,0.68815,135100000.0
2009-09-01 08:07:00,0.68815,0.6882,0.6879,0.68795,107400000.0
2009-09-01 08:08:00,0.68795,0.68825,0.6879,0.6882,205000000.0
2009-09-01 08:09:00,0.6882,0.68825,0.6877,0.68785,117100000.0
2009-09-01 08:10:00,0.68795,0.68795,0.68755,0.6878,186400000.0
2009-09-01 08:11:00,0.68775,0.6878,0.68755,0.68755,141400000.0
2009-09-01 08:12:00,0.6876,0.68765,0.68735,0.68765,215200000.0
2009-09-01 08:13:00,0.68765,0.68765,0.6874,0.6875,92400000.0
2009-09-01 08:14:00,0.6875,0.6876,0.6875,0.68755,64200000.0
2009-09-01 08:15:00,0.68755,0.68765,0.6874,0.6876,89600000.0
2009-09-01 08:16:00,0.6876,0.6876,0.6876,0.6876,8800000.0
2009-09-01 08:17:00,0.6876,0.6876,0.68735,0.68745,174100000.0
2009-09-01 08:18:00,0.6875,0.68755,0.68725,0.6873,74500000.0
2009-09-01 08:19:00,0.6873,0.68735,0.68725,0.68735,101900000.0
2009-09-01 08:20:00,0.6874,0.6877,0.68735,0.6876,252900000.0
2009-09-01 08:21:00,0.6876,0.68785,0.68755,0.68755,42700000.0
2009-09-01 08:22:00,0.6876,0.6876,0.6872,0.6873,30500000.0
2009-09-01 08:23:00,0.6873,0.68735,0.6873,0.6873,27300000.0
2009-09-01 08:24:00,0.6873,0.6873,0.6873,0.6873,4000000.0
2009-09-01 08:25:00,0.6873,0.6873,0.68725,0.6873,70900000.0
2009-09-01 08:26:00,0.6873,0.68745,0.68725,0.6874,82400000.0
2009-09-01 08:27:00,0.6874,0.6874,0.6873,0.6874,59200000.0
2009-09-01 08:28:00,0.6874,0.68745,0.68735,0.68745,24400000.0
2009-09-01 08:29:00,0.6875,0.6875,0.6874,0.6875,23900000.0
2009-09-01 08:30:00,0.6875,0.6876,0.6875,0.6875,10100000.0
2009-09-01 08:31:00,0.6875,0.68775,0.6875,0.6876,78500000.0
2009-09-01 08:32:00,0.68755,0.6878,0.68745,0.6878,125700000.0
2009-09-01 08:33:00,0.68775,0.68775,0.6876,0.68765,25900000.0
2009-09-01 08:34:00,0.68765,0.6877,0.68755,0.68765,118600000.0
2009-09-01 08:35:00,0.68765,0.68765,0.68755,0.68765,128100000.0
2009-09-01 08:36:00,0.6876,0.6876,0.68735,0.68735,141900000.0
2009-09-01 08:37:00,0.6873,0.6873,0.6873,0.6873,12600000.0
2009-09-01 08:38:00,0.6873,0.6874,0.6873,0.6874,73300000.0
2009-09-01 08:39:00,0.68735,0.6875,0.68735,0.68745,111100000.0
2009-09-01 08:40:00,0.68745,0.68745,0.6874,0.68745,55400000.0
2009-09-01 08:41:00,0.68745,0.68745,0.68745,0.68745,19900000.0
2009-09-01 08:42:00,0.68745,0.68775,0.68745,0.6876,109400000.0
2009-09-01 08:43:00,0.68765,0.68765,0.68745,0.68755,70200000.0
2009-09-01 08:44:00,0.68755,0.68755,0.68745,0.68745,50300000.0
2009-09-01 08:45:00,0.6875,0.6875,0.68745,0.68745,47600000.0
2009-09-01 08:46:00,0.68755,0.68755,0.68745,0.68745,75200000.0
2009-09-01 08:47:00,0.68745,0.68755,0.6874,0.6875,74400000.0
2009-09-01 08:48:00,0.6875,0.68765,0.68745,0.68745,19500000.0
2009-09-01 08:49:00,0.6876,0.68765,0.6874,0.6874,45700000.0
2009-09-01 08:50:00,0.6874,0.68745,0.6874,0.68745,14000000.0
2009-09-01 08:51:00,0.6874,0.68745,0.6873,0.6873,59800000.0
2009-09-01 08:52:00,0.6873,0.6874,0.68725,0.68735,93100000.0
2009-09-01 08:53:00,0.6873,0.6873,0.6868,0.68685,235800000.0
2009-09-01 08:54:00,0.6869,0.6869,0.68685,0.68685,230700000.0
2009-09-01 08:55:00,0.6869,0.687,0.68685,0.68685,209500000.0
2009-09-01 08:56:00,0.68685,0.68685,0.6865,0.6866,243300000.0
2009-09-01 08:57:00,0.68665,0.68665,0.6863,0.6863,232400000.0
2009-09-01 08:58:00,0.68635,0.68635,0.68625,0.68625,87900000.0
2009-09-01 08:59:00,0.6863,0.68645,0.68605,0.6864,183400000.0
2009-09-01 09:00:00,0.6865,0.6868,0.6863,0.6867,78000000.0
2009-09-01 09:01:00,0.68665,0.687,0.68645,0.68675,145900000.0
2009-09-01 09:02:00,0.6867,0.68675,0.6866,0.68675,168200000.0
2009-09-01 09:03:00,0.68675,0.68705,0.68675,0.687,128700000.0
2009-09-01 09:04:00,0.68695,0.68695,0.68675,0.6868,148000000.0
2009-09-01 09:05:00,0.6868,0.6871,0.68675,0.68705,281400000.0
2009-09-01 09:06:00,0.68695,0.6872,0.68695,0.6872,55700000.0
2009-09-01 09:07:00,0.6872,0.6876,0.6872,0.68735,100600000.0
2009-09-01 09:08:00,0.6873,0.68745,0.68715,0.68715,239000000.0
2009-09-01 09:09:00,0.6872,0.6879,0.6872,0.6878,284000000.0
2009-09-01 09:10:00,0.6878,0.68795,0.6876,0.68765,169900000.0
2009-09-01 09:11:00,0.6877,0.68785,0.68755,0.68785,83900000.0
2009-09-01 09:12:00,0.68785,0.68795,0.6878,0.6878,32300000.0
2009-09-01 09:13:00,0.6878,0.68795,0.6878,0.6879,99100000.0
2009-09-01 09:14:00,0.6879,0.68815,0.6879,0.6881,93000000.0
2009-09-01 09:15:00,0.6881,0.6883,0.688,0.6881,128700000.0
2009-09-01 09:16:00,0.6881,0.68815,0.68805,0.68805,12800000.0
2009-09-01 09:17:00,0.688,0.688,0.68765,0.6877,115100000.0
2009-09-01 09:18:00,0.6877,0.68795,0.6877,0.68795,123100000.0
2009-09-01 09:19:00,0.688,0.688,0.6876,0.6878,178400000.0
2009-09-01 09:20:00,0.6878,0.68785,0.68765,0.6878,214500000.0
2009-09-01 09:21:00,0.6878,0.6878,0.68755,0.6876,33900000.0
2009-09-01 09:22:00,0.68765,0.68775,0.6875,0.6876,184100000.0
2009-09-01 09:23:00,0.6876,0.68765,0.6874,0.68745,95500000.0
2009-09-01 09:24:00,0.6875,0.6878,0.68745,0.68765,78700000.0
2009-09-01 09:25:00,0.68765,0.68765,0.6875,0.68755,97100000.0
2009-09-01 09:26:00,0.6875,0.6876,0.68735,0.6875,191600000.0
2009-09-01 09:27:00,0.68755,0.68765,0.68745,0.6876,169900000.0
2009-09-01 09:28:00,0.6876,0.68775,0.68755,0.6876,91600000.0
2009-09-01 09:29:00,0.6876,0.68775,0.6876,0.6876,76700000.0
2009-09-01 09:30:00,0.6876,0.6878,0.6876,0.6878,41200000.0
2009-09-01 09:31:00,0.6877,0.6879,0.6877,0.68785,110300000.0
2009-09-01 09:32:00,0.68785,0.68785,0.68765,0.6877,119600000.0
2009-09-01 09:33:00,0.6877,0.6878,0.68765,0.6878,219700000.0
2009-09-01 09:34:00,0.6878,0.6879,0.6877,0.6879,128100000.0
2009-09-01 09:35:00,0.6879,0.6879,0.6877,0.68785,91800000.0
2009-09-01 09:36:00,0.6878,0.6879,0.68775,0.6879,94700000.0
2009-09-01 09:37:00,0.6879,0.6882,0.6879,0.68805,69500000.0
2009-09-01 09:38:00,0.6881,0.68825,0.688,0.68825,88900000.0
2009-09-01 09:39:00,0.6883,0.6883,0.68815,0.68825,21000000.0
2009-09-01 09:40:00,0.68825,0.68825,0.68795,0.688,76200000.0
2009-09-01 09:41:00,0.688,0.6881,0.68795,0.688,66300000.0
2009-09-01 09:42:00,0.688,0.6881,0.68795,0.68805,26900000.0
2009-09-01 09:43:00,0.68805,0.68805,0.6878,0.6878,56500000.0
2009-09-01 09:44:00,0.6878,0.6879,0.68775,0.6878,67200000.0
2009-09-01 09:45:00,0.6878,0.6879,0.6878,0.6878,82200000.0
2009-09-01 09:46:00,0.6878,0.68795,0.68775,0.6878,65200000.0
2009-09-01 09:47:00,0.68775,0.68795,0.68775,0.68775,89300000.0
2009-09-01 09:48:00,0.68775,0.68775,0.68755,0.68755,14400000.0
2009-09-01 09:49:00,0.68755,0.6876,0.6873,0.6874,34000000.0
2009-09-01 09:50:00,0.68735,0.68745,0.6872,0.68745,72200000.0
2009-09-01 09:51:00,0.68745,0.6876,0.6874,0.6875,96300000.0
2009-09-01 09:52:00,0.6875,0.6875,0.6875,0.6875,14000000.0
2009-09-01 09:53:00,0.6875,0.6875,0.6873,0.6873,57300000.0
2009-09-01 09:54:00,0.68735,0.68745,0.68715,0.6872,68700000.0
2009-09-01 09:55:00,0.6872,0.6874,0.6871,0.6874,124500000.0
2009-09-01 09:56:00,0.6874,0.6877,0.68735,0.6876,185600000.0
2009-09-01 09:57:00,0.6876,0.68785,0.6876,0.6878,87800000.0
2009-09-01 09:58:00,0.6878,0.6879,0.68775,0.6878,40700000.0
2009-09-01 09:59:00,0.6878,0.6879,0.68775,0.6878,23700000.0
2009-09-01 10:00:00,0.6878,0.6878,0.68775,0.68775,19400000.0
2009-09-01 10:01:00,0.6878,0.688,0.68775,0.68795,93800000.0
2009-09-01 10:02:00,0.68795,0.68795,0.68785,0.6879,31800000.0
2009-09-01 10:03:00,0.6879,0.68795,0.6874,0.68745,93000000.0
2009-09-01 10:04:00,0.68735,0.6875,0.68735,0.6875,81100000.0
2009-09-01 10:05:00,0.6875,0.6875,0.68725,0.68725,101900000.0
2009-09-01 10:06:00,0.68725,0.6873,0.68705,0.6871,68800000.0
2009-09-01 10:07:00,0.6871,0.6871,0.6869,0.68695,71400000.0
2009-09-01 10:08:00,0.68695,0.687,0.6867,0.6868,79800000.0
2009-09-01 10:09:00,0.6867,0.6869,0.6867,0.6869,112400000.0
2009-09-01 10:10:00,0.6869,0.68725,0.6869,0.687,164900000.0
2009-09-01 10:11:00,0.687,0.687,0.68665,0.6867,94200000.0
2009-09-01 10:12:00,0.6867,0.6867,0.68645,0.68655,362800000.0
2009-09-01 10:13:00,0.68655,0.68655,0.68625,0.6864,284500000.0
2009-09-01 10:14:00,0.6864,0.6865,0.68615,0.68615,162900000.0
2009-09-01 10:15:00,0.68615,0.6862,0.6859,0.68605,156700000.0
2009-09-01 10:16:00,0.68605,0.68625,0.6858,0.6862,401400000.0
2009-09-01 10:17:00,0.68625,0.68625,0.68605,0.68625,220300000.0
2009-09-01 10:18:00,0.6863,0.6866,0.6863,0.6865,116900000.0
2009-09-01 10:19:00,0.6865,0.6865,0.6861,0.6861,69200000.0
2009-09-01 10:20:00,0.68615,0.6863,0.686,0.6861,126500000.0
2009-09-01 10:21:00,0.68605,0.6861,0.68585,0.6859,134200000.0
2009-09-01 10:22:00,0.6859,0.68615,0.68585,0.68605,219700000.0
2009-09-01 10:23:00,0.68605,0.68605,0.6859,0.686,132800000.0
2009-09-01 10:24:00,0.686,0.68605,0.6859,0.6859,77000000.0
2009-09-01 10:25:00,0.6859,0.68605,0.68545,0.6856,157400000.0
2009-09-01 10:26:00,0.6855,0.6855,0.68515,0.68525,205100000.0
2009-09-01 10:27:00,0.6852,0.6852,0.68505,0.68505,39300000.0
2009-09-01 10:28:00,0.68505,0.68505,0.68475,0.6848,144700000.0
2009-09-01 10:29:00,0.68475,0.685,0.6847,0.685,238600000.0
2009-09-01 10:30:00,0.68495,0.68495,0.6838,0.684,464700000.0
2009-09-01 10:31:00,0.684,0.684,0.68365,0.68385,225900000.0
2009-09-01 10:32:00,0.68385,0.68405,0.6838,0.6838,132400000.0
2009-09-01 10:33:00,0.68375,0.68405,0.68375,0.684,140800000.0
2009-09-01 10:34:00,0.68405,0.68405,0.6839,0.68405,34300000.0
2009-09-01 10:35:00,0.68405,0.68405,0.68405,0.68405,26400000.0
2009-09-01 10:36:00,0.684,0.68405,0.684,0.68405,7000000.0
2009-09-01 10:37:00,0.68405,0.68405,0.684,0.68405,49100000.0
2009-09-01 10:38:00,0.68405,0.6844,0.68395,0.6844,291400000.0
2009-09-01 10:39:00,0.6844,0.6844,0.68425,0.6843,57900000.0
2009-09-01 10:40:00,0.6843,0.6846,0.6843,0.68455,65300000.0
2009-09-01 10:41:00,0.68455,0.68485,0.68455,0.68475,83900000.0
2009-09-01 10:42:00,0.68475,0.68485,0.68475,0.68485,46000000.0
2009-09-01 10:43:00,0.68485,0.6849,0.6847,0.68485,70900000.0
2009-09-01 10:44:00,0.6848,0.6848,0.68475,0.68475,7000000.0
2009-09-01 10:45:00,0.68465,0.68475,0.6839,0.6839,117300000.0
2009-09-01 10:46:00,0.6839,0.684,0.68355,0.6837,62500000.0
2009-09-01 10:47:00,0.6837,0.68385,0.6837,0.6838,37400000.0
2009-09-01 10:48:00,0.6839,0.6839,0.68375,0.68385,46100000.0
2009-09-01 10:49:00,0.68385,0.68425,0.68385,0.68425,89500000.0
2009-09-01 10:50:00,0.68425,0.68435,0.68365,0.68375,188600000.0
2009-09-01 10:51:00,0.68375,0.68395,0.68365,0.6838,166100000.0
2009-09-01 10:52:00,0.6838,0.6841,0.6838,0.68395,159100000.0
2009-09-01 10:53:00,0.68395,0.684,0.6839,0.68395,45900000.0
2009-09-01 10:54:00,0.68395,0.684,0.68385,0.68395,126900000.0
2009-09-01 10:55:00,0.68395,0.68395,0.6839,0.68395,96300000.0
2009-09-01 10:56:00,0.68395,0.6844,0.68395,0.6844,341500000.0
2009-09-01 10:57:00,0.68435,0.6845,0.6843,0.68435,82500000.0
2009-09-01 10:58:00,0.68435,0.68455,0.68435,0.68455,128600000.0
2009-09-01 10:59:00,0.68455,0.68465,0.68455,0.68465,49600000.0
2009-09-01 11:00:00,0.68465,0.68465,0.6844,0.6844,69100000.0
2009-09-01 11:01:00,0.6844,0.6844,0.68415,0.68425,113800000.0
2009-09-01 11:02:00,0.68425,0.6844,0.6842,0.6844,42400000.0
2009-09-01 11:03:00,0.68435,0.6844,0.6842,0.6842,22000000.0
2009-09-01 11:04:00,0.6841,0.6842,0.68405,0.6842,89700000.0
2009-09-01 11:05:00,0.6842,0.6842,0.68375,0.68395,114900000.0
2009-09-01 11:06:00,0.68395,0.68405,0.68375,0.68385,53100000.0
2009-09-01 11:07:00,0.68385,0.68385,0.6832,0.6832,197900000.0
2009-09-01 11:08:00,0.6832,0.6834,0.6832,0.6834,64300000.0
2009-09-01 11:09:00,0.68325,0.68335,0.6832,0.6832,29800000.0
2009-09-01 11:10:00,0.6832,0.68345,0.6832,0.68345,101500000.0
2009-09-01 11:11:00,0.68345,0.68345,0.68325,0.68325,101700000.0
2009-09-01 11:12:00,0.68325,0.6833,0.68325,0.6833,17600000.0
2009-09-01 11:13:00,0.6833,0.68345,0.6833,0.6834,69400000.0
2009-09-01 11:14:00,0.68335,0.68355,0.68335,0.68345,194600000.0
2009-09-01 11:15:00,0.68345,0.68365,0.68345,0.68355,236500000.0
2009-09-01 11:16:00,0.68355,0.6836,0.6835,0.6835,42400000.0
2009-09-01 11:17:00,0.68355,0.68385,0.68355,0.68385,109500000.0
2009-09-01 11:18:00,0.68385,0.68405,0.68385,0.68405,61800000.0
2009-09-01 11:19:00,0.684,0.684,0.6835,0.68355,189900000.0
2009-09-01 11:20:00,0.6835,0.6835,0.68325,0.6833,88300000.0
2009-09-01 11:21:00,0.6833,0.6833,0.68325,0.6833,70300000.0
2009-09-01 11:22:00,0.6832,0.68325,0.68305,0.6831,110000000.0
2009-09-01 11:23:00,0.6831,0.68315,0.683,0.6831,105500000.0
2009-09-01 11:24:00,0.6831,0.6831,0.683,0.68305,121100000.0
2009-09-01 11:25:00,0.68305,0.6831,0.68305,0.68305,135000000.0
2009-09-01 11:26:00,0.68305,0.68315,0.68285,0.6829,192100000.0
2009-09-01 11:27:00,0.6829,0.68305,0.6829,0.6829,60100000.0
2009-09-01 11:28:00,0.68285,0.6829,0.6825,0.68255,196000000.0
2009-09-01 11:29:00,0.68255,0.68265,0.68255,0.6826,52100000.0
2009-09-01 11:30:00,0.6826,0.68265,0.6821,0.6822,172400000.0
2009-09-01 11:31:00,0.6822,0.68235,0.6822,0.6822,241200000.0
2009-09-01 11:32:00,0.6822,0.68235,0.6822,0.68235,210900000.0
2009-09-01 11:33:00,0.68235,0.68235,0.6821,0.68215,259800000.0
2009-09-01 11:34:00,0.68215,0.6823,0.6821,0.6822,79600000.0
2009-09-01 11:35:00,0.6822,0.6823,0.68215,0.68225,135300000.0
2009-09-01 11:36:00,0.68225,0.68245,0.6822,0.6824,126200000.0
2009-09-01 11:37:00,0.6824,0.68245,0.68235,0.68245,119900000.0
2009-09-01 11:38:00,0.68255,0.68285,0.68255,0.68285,154000000.0
2009-09-01 11:39:00,0.68285,0.683,0.68275,0.6829,215000000.0
2009-09-01 11:40:00,0.6829,0.6833,0.6829,0.68325,87000000.0
2009-09-01 11:41:00,0.68325,0.6835,0.68325,0.6834,42400000.0
2009-09-01 11:42:00,0.6834,0.6834,0.6834,0.6834,12000000.0
2009-09-01 11:43:00,0.6834,0.6834,0.6832,0.6833,21000000.0
2009-09-01 11:44:00,0.6833,0.6834,0.6833,0.6834,8000000.0
2009-09-01 11:45:00,0.6834,0.68355,0.6834,0.68355,69700000.0
2009-09-01 11:46:00,0.6836,0.6839,0.6836,0.68365,58400000.0
2009-09-01 11:47:00,0.68365,0.68365,0.68365,0.68365,80200000.0
2009-09-01 11:48:00,0.68365,0.68365,0.68325,0.6834,208300000.0
2009-09-01 11:49:00,0.68335,0.6835,0.68335,0.68345,58600000.0
2009-09-01 11:50:00,0.6834,0.6834,0.68325,0.6833,48100000.0
2009-09-01 11:51:00,0.68325,0.68335,0.68305,0.6832,156800000.0
2009-09-01 11:52:00,0.6832,0.6833,0.68305,0.6833,84300000.0
2009-09-01 11:53:00,0.6833,0.6833,0.6832,0.6833,7100000.0
2009-09-01 11:54:00,0.6831,0.6833,0.6831,0.6832,18500000.0
2009-09-01 11:55:00,0.6831,0.6832,0.68295,0.6832,76900000.0
2009-09-01 11:56:00,0.6832,0.6834,0.6832,0.6833,63900000.0
2009-09-01 11:57:00,0.6833,0.6833,0.68305,0.6831,88500000.0
2009-09-01 11:58:00,0.6831,0.6831,0.6828,0.6828,13300000.0
2009-09-01 11:59:00,0.6828,0.683,0.68275,0.6828,75200000.0
2009-09-01 12:00:00,0.6828,0.6828,0.68265,0.6827,24600000.0
2009-09-01 12:01:00,0.68265,0.68265,0.6825,0.6825,129600000.0
2009-09-01 12:02:00,0.6825,0.68265,0.68235,0.6824,148100000.0
2009-09-01 12:03:00,0.6824,0.6826,0.6823,0.68255,119500000.0
2009-09-01 12:04:00,0.68265,0.68265,0.68225,0.68235,122000000.0
2009-09-01 12:05:00,0.68235,0.68235,0.6822,0.6822,84700000.0
2009-09-01 12:06:00,0.6822,0.6822,0.68205,0.6822,184600000.0
2009-09-01 12:07:00,0.6822,0.6822,0.682,0.68215,67800000.0
2009-09-01 12:08:00,0.68215,0.68215,0.6817,0.68195,242100000.0
2009-09-01 12:09:00,0.68195,0.68205,0.6819,0.68195,117200000.0
2009-09-01 12:10:00,0.68195,0.6821,0.68185,0.6821,87300000.0
2009-09-01 12:11:00,0.6821,0.6822,0.68195,0.682,159200000.0
2009-09-01 12:12:00,0.68195,0.682,0.6819,0.68195,100900000.0
2009-09-01 12:13:00,0.68195,0.68195,0.68195,0.68195,22400000.0
2009-09-01 12:14:00,0.6821,0.68215,0.6819,0.682,177500000.0
2009-09-01 12:15:00,0.682,0.68225,0.682,0.6822,83800000.0
2009-09-01 12:16:00,0.6821,0.6822,0.682,0.6821,144300000.0
2009-09-01 12:17:00,0.6821,0.6821,0.682,0.68205,160300000.0
2009-09-01 12:18:00,0.68205,0.6822,0.68205,0.68205,140400000.0
2009-09-01 12:19:00,0.6821,0.68245,0.68205,0.6824,123100000.0
2009-09-01 12:20:00,0.6824,0.6826,0.6824,0.68255,133900000.0
2009-09-01 12:21:00,0.6826,0.68275,0.6825,0.68275,170000000.0
2009-09-01 12:22:00,0.68275,0.68285,0.68275,0.68285,30100000.0
2009-09-01 12:23:00,0.68285,0.68285,0.6828,0.6828,22200000.0
2009-09-01 12:24:00,0.68285,0.683,0.68275,0.683,186100000.0
2009-09-01 12:25:00,0.683,0.6832,0.6828,0.6828,81900000.0
2009-09-01 12:26:00,0.6828,0.6829,0.6828,0.6829,9200000.0
2009-09-01 12:27:00,0.68285,0.68285,0.6826,0.6826,26700000.0
2009-09-01 12:28:00,0.68265,0.6828,0.68265,0.68275,393300000.0
2009-09-01 12:29:00,0.68275,0.68275,0.68265,0.6827,118000000.0
2009-09-01 12:30:00,0.68275,0.6829,0.68235,0.6826,80200000.0
2009-09-01 12:31:00,0.6826,0.6826,0.68255,0.68255,5000000.0
2009-09-01 12:32:00,0.68255,0.6828,0.68255,0.6828,69200000.0
2009-09-01 12:33:00,0.6828,0.68285,0.6827,0.6827,19900000.0
2009-09-01 12:34:00,0.6827,0.6827,0.68235,0.68235,24900000.0
2009-09-01 12:35:00,0.6824,0.6825,0.6824,0.6824,21600000.0
2009-09-01 12:36:00,0.6824,0.6825,0.6823,0.6825,44100000.0
2009-09-01 12:37:00,0.6825,0.6825,0.68245,0.68245,6100000.0
2009-09-01 12:38:00,0.68245,0.68245,0.68225,0.6824,25900000.0
2009-09-01 12:39:00,0.68235,0.68235,0.68235,0.68235,2400000.0
2009-09-01 12:40:00,0.68225,0.6824,0.6822,0.6824,19600000.0
2009-09-01 12:41:00,0.6824,0.68245,0.6823,0.68245,30800000.0
2009-09-01 12:42:00,0.68245,0.68245,0.68235,0.68235,9400000.0
2009-09-01 12:43:00,0.68235,0.68235,0.68235,0.68235,25600000.0
2009-09-01 12:44:00,0.68235,0.6824,0.68235,0.6824,28000000.0
2009-09-01 12:45:00,0.6824,0.6824,0.68235,0.6824,20000000.0
2009-09-01 12:46:00,0.6824,0.6824,0.68235,0.68235,54800000.0
2009-09-01 12:47:00,0.68235,0.68235,0.68205,0.68205,105700000.0
2009-09-01 12:48:00,0.68205,0.68205,0.68195,0.68195,20900000.0
2009-09-01 12:49:00,0.68195,0.68235,0.68195,0.6823,63300000.0
2009-09-01 12:50:00,0.6823,0.68235,0.6821,0.68215,72400000.0
2009-09-01 12:51:00,0.68215,0.6822,0.68195,0.68195,20400000.0
2009-09-01 12:52:00,0.68195,0.68195,0.68185,0.68185,12400000.0
2009-09-01 12:53:00,0.68185,0.68185,0.6815,0.6815,79200000.0
2009-09-01 12:54:00,0.6815,0.6816,0.6815,0.68155,42600000.0
2009-09-01 12:55:00,0.68155,0.6816,0.6815,0.6815,89900000.0
2009-09-01 12:56:00,0.68145,0.68155,0.6814,0.68155,32100000.0
2009-09-01 12:57:00,0.6815,0.6815,0.68145,0.6815,11000000.0
2009-09-01 12:58:00,0.6815,0.68155,0.6813,0.68135,131100000.0
2009-09-01 12:59:00,0.68135,0.6814,0.68125,0.68125,32100000.0
2009-09-01 13:00:00,0.68125,0.68135,0.6812,0.68135,256400000.0
2009-09-01 13:01:00,0.6813,0.68155,0.6813,0.6815,135300000.0
2009-09-01 13:02:00,0.6815,0.6816,0.68135,0.6814,207000000.0
2009-09-01 13:03:00,0.6814,0.6817,0.68135,0.6817,85500000.0
2009-09-01 13:04:00,0.6817,0.68175,0.68155,0.68155,138500000.0
2009-09-01 13:05:00,0.6815,0.6815,0.68125,0.68135,181900000.0
2009-09-01 13:06:00,0.6814,0.68145,0.68135,0.6814,112000000.0
2009-09-01 13:07:00,0.68145,0.68165,0.68145,0.6816,112300000.0
2009-09-01 13:08:00,0.6815,0.6817,0.6815,0.68155,106000000.0
2009-09-01 13:09:00,0.68155,0.68165,0.68155,0.68165,105200000.0
2009-09-01 13:10:00,0.68165,0.68195,0.6816,0.68195,190300000.0
2009-09-01 13:11:00,0.68195,0.68205,0.6819,0.682,94900000.0
2009-09-01 13:12:00,0.68205,0.6822,0.6816,0.6816,227600000.0
2009-09-01 13:13:00,0.6816,0.6816,0.68145,0.6815,22900000.0
2009-09-01 13:14:00,0.6815,0.6815,0.68135,0.68135,48700000.0
2009-09-01 13:15:00,0.68135,0.68145,0.68125,0.68125,178900000.0
2009-09-01 13:16:00,0.68125,0.68165,0.68125,0.68165,119300000.0
2009-09-01 13:17:00,0.68165,0.68165,0.6816,0.6816,16100000.0
2009-09-01 13:18:00,0.68155,0.6819,0.68155,0.6818,132100000.0
2009-09-01 13:19:00,0.68175,0.6818,0.68175,0.68175,17700000.0
2009-09-01 13:20:00,0.68175,0.68185,0.68125,0.6813,165300000.0
2009-09-01 13:21:00,0.68135,0.6821,0.68115,0.6817,203200000.0
2009-09-01 13:22:00,0.6817,0.6819,0.68145,0.68185,150000000.0
2009-09-01 13:23:00,0.6819,0.68195,0.6818,0.6819,41400000.0
2009-09-01 13:24:00,0.6819,0.68195,0.6818,0.68185,94700000.0
2009-09-01 13:25:00,0.6819,0.68215,0.68175,0.6818,187900000.0
2009-09-01 13:26:00,0.68185,0.682,0.68185,0.6819,75400000.0
2009-09-01 13:27:00,0.6819,0.68205,0.6818,0.6818,123900000.0
2009-09-01 13:28:00,0.6818,0.68205,0.6818,0.68205,83000000.0
2009-09-01 13:29:00,0.6821,0.6822,0.682,0.68215,75200000.0
2009-09-01 13:30:00,0.68215,0.68225,0.68215,0.68225,7400000.0
2009-09-01 13:31:00,0.68225,0.68225,0.6819,0.682,135400000.0
2009-09-01 13:32:00,0.682,0.68255,0.6819,0.68255,105000000.0
2009-09-01 13:33:00,0.6826,0.6826,0.68255,0.68255,68000000.0
2009-09-01 13:34:00,0.68255,0.6829,0.68255,0.68275,139500000.0
2009-09-01 13:35:00,0.68275,0.68315,0.68275,0.6831,204500000.0
2009-09-01 13:36:00,0.68305,0.6832,0.683,0.6832,79100000.0
2009-09-01 13:37:00,0.6832,0.6832,0.68295,0.68295,153200000.0
2009-09-01 13:38:00,0.68295,0.68305,0.68295,0.683,52800000.0
2009-09-01 13:39:00,0.683,0.683,0.68295,0.683,64100000.0
2009-09-01 13:40:00,0.68305,0.68305,0.683,0.68305,27000000.0
2009-09-01 13:41:00,0.68305,0.68305,0.6826,0.68265,184000000.0
2009-09-01 13:42:00,0.68265,0.68275,0.6825,0.68265,281900000.0
2009-09-01 13:43:00,0.68265,0.68265,0.68215,0.68225,159300000.0
2009-09-01 13:44:00,0.68215,0.68235,0.68215,0.68235,151700000.0
2009-09-01 13:45:00,0.68235,0.68235,0.68235,0.68235,18400000.0
2009-09-01 13:46:00,0.68235,0.6824,0.68225,0.68225,147500000.0
2009-09-01 13:47:00,0.68225,0.6825,0.68225,0.6825,86600000.0
2009-09-01 13:48:00,0.6825,0.6826,0.68245,0.68245,214600000.0
2009-09-01 13:49:00,0.68245,0.6826,0.68245,0.6826,93400000.0
2009-09-01 13:50:00,0.6826,0.6828,0.6826,0.68275,108200000.0
2009-09-01 13:51:00,0.68275,0.683,0.68275,0.6829,87100000.0
2009-09-01 13:52:00,0.6829,0.6829,0.68255,0.68255,289200000.0
2009-09-01 13:53:00,0.68255,0.6826,0.68245,0.6826,118300000.0
2009-09-01 13:54:00,0.6827,0.6828,0.68245,0.68245,197900000.0
2009-09-01 13:55:00,0.68245,0.6827,0.68235,0.6825,248300000.0
2009-09-01 13:56:00,0.6825,0.6826,0.68235,0.68235,61000000.0
2009-09-01 13:57:00,0.68235,0.68235,0.68225,0.68225,50400000.0
2009-09-01 13:58:00,0.68225,0.68225,0.68215,0.6822,14100000.0
2009-09-01 13:59:00,0.68225,0.68225,0.68205,0.6821,28300000.0
2009-09-01 14:00:00,0.6822,0.68225,0.68205,0.68225,262500000.0
2009-09-01 14:01:00,0.68225,0.68225,0.6822,0.6822,113700000.0
2009-09-01 14:02:00,0.68225,0.68225,0.682,0.682,64700000.0
2009-09-01 14:03:00,0.68195,0.68195,0.68155,0.68165,125800000.0
2009-09-01 14:04:00,0.6817,0.6818,0.68165,0.68165,193900000.0
2009-09-01 14:05:00,0.6817,0.6818,0.6817,0.6818,129300000.0
2009-09-01 14:06:00,0.68185,0.68195,0.68175,0.68195,258000000.0
2009-09-01 14:07:00,0.682,0.682,0.68195,0.68195,10000000.0
2009-09-01 14:08:00,0.682,0.68215,0.6819,0.6821,132400000.0
2009-09-01 14:09:00,0.6821,0.6825,0.68205,0.6825,241900000.0
2009-09-01 14:10:00,0.6825,0.6826,0.68245,0.6825,39200000.0
2009-09-01 14:11:00,0.6825,0.6825,0.68235,0.68245,211900000.0
2009-09-01 14:12:00,0.68245,0.6827,0.68245,0.6827,93400000.0
2009-09-01 14:13:00,0.6827,0.6831,0.6827,0.6831,237500000.0
2009-09-01 14:14:00,0.68295,0.68315,0.68295,0.683,90700000.0
2009-09-01 14:15:00,0.6831,0.68315,0.68295,0.6831,204000000.0
2009-09-01 14:16:00,0.68295,0.6832,0.68295,0.6831,203800000.0
2009-09-01 14:17:00,0.6831,0.68325,0.68295,0.6831,159900000.0
2009-09-01 14:18:00,0.6831,0.6832,0.68295,0.68315,96600000.0
2009-09-01 14:19:00,0.6831,0.68315,0.68305,0.6831,55400000.0
2009-09-01 14:20:00,0.6831,0.6832,0.68285,0.6829,94800000.0
2009-09-01 14:21:00,0.6829,0.6831,0.6829,0.6829,108500000.0
2009-09-01 14:22:00,0.6829,0.6829,0.6827,0.6828,148600000.0
2009-09-01 14:23:00,0.6828,0.6828,0.68245,0.6825,176200000.0
2009-09-01 14:24:00,0.6825,0.68265,0.6824,0.6826,86600000.0
2009-09-01 14:25:00,0.68255,0.68265,0.68245,0.68255,125200000.0
2009-09-01 14:26:00,0.68255,0.68275,0.6823,0.68245,146600000.0
2009-09-01 14:27:00,0.68245,0.68245,0.68225,0.6823,162100000.0
2009-09-01 14:28:00,0.6823,0.6827,0.68225,0.68255,184600000.0
2009-09-01 14:29:00,0.6826,0.68285,0.6826,0.68275,102800000.0
2009-09-01 14:30:00,0.68275,0.68275,0.6824,0.6826,198800000.0
2009-09-01 14:31:00,0.6826,0.6827,0.68255,0.6826,128000000.0
2009-09-01 14:32:00,0.6826,0.68285,0.68255,0.68265,68800000.0
2009-09-01 14:33:00,0.68265,0.6827,0.68235,0.68245,112400000.0
2009-09-01 14:34:00,0.6825,0.68285,0.68245,0.68255,180200000.0
2009-09-01 14:35:00,0.68255,0.68295,0.68255,0.6828,105400000.0
2009-09-01 14:36:00,0.6827,0.6827,0.68235,0.6824,348800000.0
2009-09-01 14:37:00,0.6824,0.6827,0.6824,0.68255,109700000.0
2009-09-01 14:38:00,0.68255,0.68255,0.68215,0.68215,259000000.0
2009-09-01 14:39:00,0.68215,0.68225,0.6821,0.68215,81600000.0
2009-09-01 14:40:00,0.68215,0.6824,0.6821,0.6823,96700000.0
2009-09-01 14:41:00,0.68235,0.68245,0.68225,0.6824,155400000.0
2009-09-01 14:42:00,0.6824,0.6826,0.6824,0.68255,30800000.0
2009-09-01 14:43:00,0.6824,0.68255,0.6823,0.68235,66000000.0
2009-09-01 14:44:00,0.6823,0.68235,0.68225,0.6823,116600000.0
2009-09-01 14:45:00,0.6823,0.6824,0.6822,0.6822,33100000.0
2009-09-01 14:46:00,0.6822,0.68245,0.6822,0.68235,121200000.0
2009-09-01 14:47:00,0.68235,0.68235,0.68205,0.68205,230500000.0
2009-09-01 14:48:00,0.68205,0.6822,0.68205,0.6822,106200000.0
2009-09-01 14:49:00,0.68215,0.6823,0.68205,0.6823,72400000.0
2009-09-01 14:50:00,0.6823,0.68255,0.68225,0.68255,124100000.0
2009-09-01 14:51:00,0.6826,0.68275,0.6826,0.68275,55000000.0
2009-09-01 14:52:00,0.68265,0.68265,0.6823,0.6824,77200000.0
2009-09-01 14:53:00,0.6823,0.6825,0.6823,0.6824,186700000.0
2009-09-01 14:54:00,0.6824,0.6824,0.6822,0.68225,101300000.0
2009-09-01 14:55:00,0.68225,0.68225,0.68205,0.68205,37000000.0
2009-09-01 14:56:00,0.68205,0.6821,0.68195,0.682,162600000.0
2009-09-01 14:57:00,0.682,0.68215,0.6819,0.6821,238400000.0
2009-09-01 14:58:00,0.6821,0.6821,0.6818,0.68185,198600000.0
2009-09-01 14:59:00,0.68185,0.68195,0.68175,0.68185,277200000.0
2009-09-01 15:00:00,0.68185,0.682,0.6817,0.68175,407299999.0
2009-09-01 15:01:00,0.6818,0.6818,0.6816,0.6817,127100000.0
2009-09-01 15:02:00,0.6817,0.6817,0.6813,0.68135,277000000.0
2009-09-01 15:03:00,0.68135,0.68135,0.68095,0.681,281100000.0
2009-09-01 15:04:00,0.681,0.6814,0.68095,0.6814,77700000.0
2009-09-01 15:05:00,0.6813,0.6814,0.68115,0.6812,119800000.0
2009-09-01 15:06:00,0.6813,0.6814,0.68095,0.68095,99600000.0
2009-09-01 15:07:00,0.681,0.68125,0.6808,0.68085,227300000.0
2009-09-01 15:08:00,0.68085,0.6811,0.68085,0.6811,233300000.0
2009-09-01 15:09:00,0.6811,0.68115,0.681,0.68105,151300000.0
2009-09-01 15:10:00,0.68105,0.68105,0.6806,0.6806,175500000.0
2009-09-01 15:11:00,0.68065,0.6809,0.68055,0.6806,155000000.0
2009-09-01 15:12:00,0.6806,0.6808,0.6806,0.68065,187900000.0
2009-09-01 15:13:00,0.6806,0.6808,0.6805,0.6808,172400000.0
2009-09-01 15:14:00,0.6808,0.6808,0.68055,0.6806,65900000.0
2009-09-01 15:15:00,0.6806,0.6808,0.6803,0.6806,127700000.0
2009-09-01 15:16:00,0.68065,0.6808,0.6805,0.6807,120400000.0
2009-09-01 15:17:00,0.6807,0.6807,0.68035,0.68065,75800000.0
2009-09-01 15:18:00,0.68055,0.6806,0.6804,0.6806,98500000.0
2009-09-01 15:19:00,0.68065,0.68145,0.68055,0.68135,148800000.0
2009-09-01 15:20:00,0.68135,0.68145,0.6811,0.68115,132700000.0
2009-09-01 15:21:00,0.68115,0.6813,0.68105,0.6812,284500000.0
2009-09-01 15:22:00,0.6812,0.6812,0.68085,0.68095,285400000.0
2009-09-01 15:23:00,0.68095,0.681,0.6808,0.6808,143800000.0
2009-09-01 15:24:00,0.6808,0.68095,0.6808,0.6808,64500000.0
2009-09-01 15:25:00,0.6808,0.681,0.6808,0.68095,88000000.0
2009-09-01 15:26:00,0.6811,0.68125,0.6811,0.68125,76800000.0
2009-09-01 15:27:00,0.68125,0.68155,0.68125,0.68155,198900000.0
2009-09-01 15:28:00,0.6815,0.68165,0.6815,0.68155,163700000.0
2009-09-01 15:29:00,0.68155,0.68155,0.6815,0.6815,86300000.0
2009-09-01 15:30:00,0.6815,0.68185,0.6815,0.68175,276200000.0
2009-09-01 15:31:00,0.68175,0.68175,0.6814,0.6814,106100000.0
2009-09-01 15:32:00,0.6814,0.6818,0.6814,0.6818,162900000.0
2009-09-01 15:33:00,0.68185,0.68235,0.68185,0.6822,89100000.0
2009-09-01 15:34:00,0.68215,0.6823,0.6821,0.68215,43900000.0
2009-09-01 15:35:00,0.6822,0.68265,0.6822,0.68225,125500000.0
2009-09-01 15:36:00,0.68225,0.6828,0.68225,0.68275,102300000.0
2009-09-01 15:37:00,0.6828,0.68295,0.6827,0.6828,73700000.0
2009-09-01 15:38:00,0.6828,0.68285,0.6827,0.6827,129300000.0
2009-09-01 15:39:00,0.6827,0.6827,0.68225,0.6823,216700000.0
2009-09-01 15:40:00,0.6823,0.6832,0.6823,0.68315,180000000.0
2009-09-01 15:41:00,0.68315,0.6832,0.6827,0.68275,240000000.0
2009-09-01 15:42:00,0.68275,0.6831,0.68265,0.6829,173200000.0
2009-09-01 15:43:00,0.68285,0.6831,0.68285,0.6829,202600000.0
2009-09-01 15:44:00,0.683,0.68325,0.683,0.683,126800000.0
2009-09-01 15:45:00,0.683,0.68355,0.683,0.6834,191300000.0
2009-09-01 15:46:00,0.6834,0.6836,0.6833,0.6836,123800000.0
2009-09-01 15:47:00,0.6836,0.6836,0.6831,0.6833,288300000.0
2009-09-01 15:48:00,0.68335,0.68335,0.68295,0.68315,141600001.0
2009-09-01 15:49:00,0.68315,0.6838,0.68315,0.6838,110200000.0
2009-09-01 15:50:00,0.68375,0.6843,0.68375,0.6843,88800000.0
2009-09-01 15:51:00,0.6843,0.68445,0.6836,0.6836,224300000.0
2009-09-01 15:52:00,0.68355,0.6836,0.6832,0.6834,207500000.0
2009-09-01 15:53:00,0.6834,0.68385,0.68335,0.6835,246300000.0
2009-09-01 15:54:00,0.6835,0.6835,0.6829,0.6829,286700000.0
2009-09-01 15:55:00,0.68285,0.68365,0.6828,0.68355,210600000.0
2009-09-01 15:56:00,0.68355,0.6837,0.68325,0.68325,296000000.0
2009-09-01 15:57:00,0.6833,0.6833,0.6832,0.6832,38600000.0
2009-09-01 15:58:00,0.6832,0.68335,0.6832,0.68335,60400000.0
2009-09-01 15:59:00,0.68345,0.68405,0.6823,0.6824,245700000.0
2009-09-01 16:00:00,0.68255,0.68315,0.6818,0.68315,212200000.0
2009-09-01 16:01:00,0.68315,0.68445,0.6829,0.68445,276700000.0
2009-09-01 16:02:00,0.68455,0.68485,0.684,0.68425,139200000.0
2009-09-01 16:03:00,0.68425,0.68425,0.6837,0.6837,141600000.0
2009-09-01 16:04:00,0.6837,0.68375,0.6832,0.68355,170100000.0
2009-09-01 16:05:00,0.68355,0.6851,0.68355,0.68505,475400000.0
2009-09-01 16:06:00,0.68505,0.6851,0.68435,0.68445,242300000.0
2009-09-01 16:07:00,0.68445,0.6855,0.6844,0.6855,144100000.0
2009-09-01 16:08:00,0.6855,0.6856,0.6853,0.6854,225000000.0
2009-09-01 16:09:00,0.6854,0.68545,0.6849,0.68495,87600000.0
2009-09-01 16:10:00,0.68495,0.68555,0.68485,0.6854,219300000.0
2009-09-01 16:11:00,0.6854,0.6854,0.6851,0.68515,202700000.0
2009-09-01 16:12:00,0.68515,0.68515,0.6846,0.68465,122500000.0
2009-09-01 16:13:00,0.68465,0.6848,0.6843,0.6844,142500000.0
2009-09-01 16:14:00,0.6844,0.6846,0.684,0.684,100600000.0
2009-09-01 16:15:00,0.684,0.68415,0.68385,0.68395,185500000.0
2009-09-01 16:16:00,0.68395,0.68465,0.6839,0.6841,396700000.0
2009-09-01 16:17:00,0.6841,0.6841,0.6837,0.68395,131000000.0
2009-09-01 16:18:00,0.68395,0.6843,0.6839,0.6842,362600000.0
2009-09-01 16:19:00,0.6842,0.6842,0.6837,0.6837,187200000.0
2009-09-01 16:20:00,0.6837,0.6838,0.6833,0.6838,278800000.0
2009-09-01 16:21:00,0.68375,0.68375,0.6834,0.6837,65400000.0
2009-09-01 16:22:00,0.6836,0.68365,0.6834,0.6834,248400000.0
2009-09-01 16:23:00,0.6834,0.6834,0.6831,0.6832,169000000.0
2009-09-01 16:24:00,0.6832,0.6841,0.68315,0.6838,272400000.0
2009-09-01 16:25:00,0.6838,0.6842,0.6838,0.6842,65000000.0
2009-09-01 16:26:00,0.6842,0.6847,0.6842,0.6844,155700000.0
2009-09-01 16:27:00,0.68445,0.68455,0.68415,0.6842,236500000.0
2009-09-01 16:28:00,0.6842,0.685,0.6842,0.685,139300000.0
2009-09-01 16:29:00,0.685,0.685,0.6846,0.6848,186000000.0
2009-09-01 16:30:00,0.68475,0.68475,0.6842,0.6842,128800000.0
2009-09-01 16:31:00,0.6842,0.68425,0.68405,0.68425,88200000.0
2009-09-01 16:32:00,0.68425,0.6848,0.68425,0.68465,355800000.0
2009-09-01 16:33:00,0.6846,0.68485,0.6841,0.68425,241600000.0
2009-09-01 16:34:00,0.68425,0.68475,0.68425,0.68465,250700000.0
2009-09-01 16:35:00,0.6847,0.6848,0.68455,0.6846,200200000.0
2009-09-01 16:36:00,0.6846,0.68475,0.6843,0.6843,175200000.0
2009-09-01 16:37:00,0.6843,0.6848,0.6843,0.6846,165200000.0
2009-09-01 16:38:00,0.6846,0.6846,0.6841,0.68415,119800000.0
2009-09-01 16:39:00,0.6842,0.6842,0.6838,0.6841,102200000.0
2009-09-01 16:40:00,0.68425,0.68435,0.68375,0.68415,104600000.0
2009-09-01 16:41:00,0.6842,0.68425,0.6839,0.68415,227800000.0
2009-09-01 16:42:00,0.68415,0.68455,0.68415,0.68445,178400000.0
2009-09-01 16:43:00,0.68445,0.68445,0.684,0.6841,85200000.0
2009-09-01 16:44:00,0.6841,0.6841,0.6838,0.68385,148800000.0
2009-09-01 16:45:00,0.68385,0.68415,0.68385,0.6841,211900000.0
2009-09-01 16:46:00,0.6841,0.6845,0.6841,0.68435,145500000.0
2009-09-01 16:47:00,0.68435,0.68435,0.684,0.68405,66400000.0
2009-09-01 16:48:00,0.68405,0.68405,0.68365,0.6838,138900000.0
2009-09-01 16:49:00,0.6838,0.6839,0.6837,0.6839,82100000.0
2009-09-01 16:50:00,0.68385,0.68385,0.68335,0.68355,163500000.0
2009-09-01 16:51:00,0.68355,0.6836,0.6833,0.68335,103400000.0
2009-09-01 16:52:00,0.68335,0.68335,0.6831,0.6833,150600000.0
2009-09-01 16:53:00,0.6833,0.6835,0.6833,0.6834,224900000.0
2009-09-01 16:54:00,0.6834,0.6838,0.6834,0.6836,101300000.0
2009-09-01 16:55:00,0.6836,0.6836,0.6833,0.6833,192900000.0
2009-09-01 16:56:00,0.6834,0.68385,0.6834,0.68375,363800000.0
2009-09-01 16:57:00,0.68375,0.68375,0.6836,0.6836,87800000.0
2009-09-01 16:58:00,0.6836,0.68365,0.683,0.68325,344100000.0
2009-09-01 16:59:00,0.68325,0.6837,0.68325,0.6835,260300000.0
2009-09-01 17:00:00,0.6835,0.6836,0.6833,0.6834,330900000.0
2009-09-01 17:01:00,0.6834,0.6835,0.68335,0.68335,268300000.0
2009-09-01 17:02:00,0.68335,0.68375,0.6833,0.6837,318800000.0
2009-09-01 17:03:00,0.68365,0.68385,0.68365,0.6838,193600000.0
2009-09-01 17:04:00,0.6838,0.68385,0.68375,0.6838,291100000.0
2009-09-01 17:05:00,0.6838,0.6839,0.6838,0.68385,275100000.0
2009-09-01 17:06:00,0.68385,0.68385,0.683,0.683,213300000.0
2009-09-01 17:07:00,0.683,0.683,0.68285,0.68285,261400000.0
2009-09-01 17:08:00,0.68285,0.68285,0.6825,0.68255,474600000.0
2009-09-01 17:09:00,0.68255,0.6827,0.68245,0.68265,201800000.0
2009-09-01 17:10:00,0.68265,0.68265,0.68235,0.68235,300000000.0
2009-09-01 17:11:00,0.68235,0.68235,0.682,0.68205,256800000.0
2009-09-01 17:12:00,0.68205,0.68215,0.68165,0.68175,329000000.0
2009-09-01 17:13:00,0.6818,0.68205,0.6818,0.682,253200000.0
2009-09-01 17:14:00,0.68205,0.6822,0.6819,0.6821,132400000.0
2009-09-01 17:15:00,0.6821,0.6821,0.6818,0.6819,251900000.0
2009-09-01 17:16:00,0.6819,0.6819,0.68135,0.6815,512600000.0
2009-09-01 17:17:00,0.68155,0.6816,0.6814,0.6815,265500000.0
2009-09-01 17:18:00,0.68155,0.68215,0.6814,0.68205,246800000.0
2009-09-01 17:19:00,0.6821,0.6824,0.6821,0.68235,231300000.0
2009-09-01 17:20:00,0.68235,0.68255,0.68225,0.68225,386600000.0
2009-09-01 17:21:00,0.68225,0.6824,0.6813,0.6813,301500000.0
2009-09-01 17:22:00,0.6813,0.68135,0.681,0.6812,232400000.0
2009-09-01 17:23:00,0.6812,0.6815,0.6812,0.68145,262100000.0
2009-09-01 17:24:00,0.6815,0.6816,0.6811,0.6816,141700000.0
2009-09-01 17:25:00,0.6816,0.6817,0.6809,0.6811,248800000.0
2009-09-01 17:26:00,0.681,0.6811,0.6807,0.6809,352400000.0
2009-09-01 17:27:00,0.6809,0.681,0.6797,0.6797,365400000.0
2009-09-01 17:28:00,0.6797,0.68015,0.6794,0.6794,333700000.0
2009-09-01 17:29:00,0.6794,0.67995,0.6793,0.6798,335100000.0
2009-09-01 17:30:00,0.6798,0.67995,0.6792,0.6793,331300000.0
2009-09-01 17:31:00,0.6793,0.68005,0.6793,0.68,354100000.0
2009-09-01 17:32:00,0.68,0.6802,0.6797,0.6802,261500000.0
2009-09-01 17:33:00,0.6802,0.68065,0.6802,0.68065,316000000.0
2009-09-01 17:34:00,0.6806,0.6808,0.6803,0.6805,254200000.0
2009-09-01 17:35:00,0.6806,0.6806,0.6797,0.67985,247200000.0
2009-09-01 17:36:00,0.6799,0.6801,0.6796,0.6798,222100000.0
2009-09-01 17:37:00,0.6798,0.68055,0.6798,0.68045,178900000.0
2009-09-01 17:38:00,0.68055,0.68085,0.68035,0.68035,281000000.0
2009-09-01 17:39:00,0.68035,0.6804,0.68,0.68035,264000000.0
2009-09-01 17:40:00,0.68035,0.68055,0.6801,0.6801,267000000.0
2009-09-01 17:41:00,0.6801,0.681,0.67995,0.681,414500000.0
2009-09-01 17:42:00,0.68105,0.6814,0.68095,0.6812,444900000.0
2009-09-01 17:43:00,0.6812,0.6812,0.68075,0.68075,182300000.0
2009-09-01 17:44:00,0.68075,0.68105,0.68,0.68,382700000.0
2009-09-01 17:45:00,0.68,0.6803,0.6797,0.68025,366800000.0
2009-09-01 17:46:00,0.6803,0.6803,0.67995,0.68025,346900000.0
2009-09-01 17:47:00,0.68025,0.6804,0.67995,0.67995,275300000.0
2009-09-01 17:48:00,0.68,0.6801,0.67975,0.6801,100000000.0
2009-09-01 17:49:00,0.6801,0.68025,0.67955,0.67965,378900000.0
2009-09-01 17:50:00,0.67965,0.6803,0.67965,0.6799,347100000.0
2009-09-01 17:51:00,0.6799,0.68025,0.6797,0.68,246000000.0
2009-09-01 17:52:00,0.68,0.68045,0.67985,0.68045,163000000.0
2009-09-01 17:53:00,0.68045,0.6805,0.6799,0.67995,137800000.0
2009-09-01 17:54:00,0.67995,0.68065,0.6799,0.6805,335300000.0
2009-09-01 17:55:00,0.6805,0.6805,0.6796,0.6797,443100000.0
2009-09-01 17:56:00,0.67965,0.6799,0.67935,0.6799,332700000.0
2009-09-01 17:57:00,0.6799,0.6799,0.6793,0.6793,279000000.0
2009-09-01 17:58:00,0.67925,0.6793,0.6788,0.67895,479900000.0
2009-09-01 17:59:00,0.6789,0.6793,0.6786,0.6791,309600000.0
2009-09-01 18:00:00,0.679,0.67905,0.67815,0.6782,371800000.0
2009-09-01 18:01:00,0.6782,0.6787,0.6782,0.6784,362400000.0
2009-09-01 18:02:00,0.6785,0.6788,0.67825,0.6785,242800000.0
2009-09-01 18:03:00,0.6785,0.6789,0.6785,0.67855,117500000.0
2009-09-01 18:04:00,0.67855,0.67875,0.67845,0.67845,235700000.0
2009-09-01 18:05:00,0.67845,0.6788,0.67845,0.67875,106800000.0
2009-09-01 18:06:00,0.6788,0.6788,0.6782,0.6782,183900000.0
2009-09-01 18:07:00,0.6782,0.67835,0.6778,0.6782,393700000.0
2009-09-01 18:08:00,0.6782,0.6786,0.6781,0.6786,260900000.0
2009-09-01 18:09:00,0.6785,0.6787,0.67825,0.6785,125600000.0
2009-09-01 18:10:00,0.67845,0.67885,0.67825,0.6787,359700000.0
2009-09-01 18:11:00,0.67865,0.6788,0.6786,0.67865,170900000.0
2009-09-01 18:12:00,0.6786,0.6787,0.6783,0.67835,246100000.0
2009-09-01 18:13:00,0.6784,0.6786,0.6783,0.67835,172200000.0
2009-09-01 18:14:00,0.67835,0.67835,0.6783,0.67835,221300000.0
2009-09-01 18:15:00,0.67835,0.6784,0.67825,0.67835,353700000.0
2009-09-01 18:16:00,0.6785,0.6786,0.6781,0.6782,237200000.0
2009-09-01 18:17:00,0.6782,0.6782,0.6778,0.67795,260000000.0
2009-09-01 18:18:00,0.678,0.67815,0.6779,0.67815,192800000.0
2009-09-01 18:19:00,0.67815,0.67815,0.67805,0.67805,13800000.0
2009-09-01 18:20:00,0.67805,0.67805,0.67795,0.67795,45600000.0
2009-09-01 18:21:00,0.67795,0.67795,0.67755,0.67755,294700000.0
2009-09-01 18:22:00,0.67755,0.67755,0.6762,0.67635,286200000.0
2009-09-01 18:23:00,0.6763,0.6767,0.6763,0.67655,265800000.0
2009-09-01 18:24:00,0.6766,0.67695,0.6766,0.6767,268700000.0
2009-09-01 18:25:00,0.6767,0.6771,0.6766,0.6766,175500000.0
2009-09-01 18:26:00,0.6766,0.6766,0.67655,0.67655,135900000.0
2009-09-01 18:27:00,0.67655,0.67665,0.6765,0.6766,72100000.0
2009-09-01 18:28:00,0.6766,0.6767,0.67655,0.6766,59500000.0
2009-09-01 18:29:00,0.6767,0.67675,0.6766,0.67665,72700000.0
2009-09-01 18:30:00,0.67665,0.67665,0.6764,0.67655,216100000.0
2009-09-01 18:31:00,0.6767,0.6774,0.6767,0.67725,123300000.0
2009-09-01 18:32:00,0.67725,0.6775,0.6772,0.67745,92600000.0
2009-09-01 18:33:00,0.6776,0.6778,0.6773,0.67775,231000000.0
2009-09-01 18:34:00,0.67795,0.67805,0.6775,0.6776,150900000.0
2009-09-01 18:35:00,0.6776,0.67785,0.6772,0.6774,110200000.0
2009-09-01 18:36:00,0.6774,0.6777,0.6774,0.6777,207200000.0
2009-09-01 18:37:00,0.6777,0.67775,0.6776,0.67775,415900000.0
2009-09-01 18:38:00,0.67775,0.67775,0.67755,0.67755,139600000.0
2009-09-01 18:39:00,0.67755,0.6776,0.6773,0.6775,78500000.0
2009-09-01 18:40:00,0.6775,0.6778,0.6775,0.67765,20500000.0
2009-09-01 18:41:00,0.67765,0.67775,0.67765,0.6777,10000000.0
2009-09-01 18:42:00,0.6777,0.67785,0.6777,0.6778,25400000.0
2009-09-01 18:43:00,0.6778,0.6778,0.67745,0.6777,111000000.0
2009-09-01 18:44:00,0.6777,0.6783,0.6777,0.6783,148000000.0
2009-09-01 18:45:00,0.6783,0.6783,0.6779,0.6779,191900000.0
2009-09-01 18:46:00,0.6779,0.6784,0.6779,0.6783,42700000.0
2009-09-01 18:47:00,0.67825,0.67845,0.67815,0.6783,18200000.0
2009-09-01 18:48:00,0.6783,0.67835,0.67815,0.6783,32400000.0
2009-09-01 18:49:00,0.6783,0.6783,0.6782,0.6783,20800000.0
2009-09-01 18:50:00,0.6783,0.6784,0.6781,0.67835,28700000.0
2009-09-01 18:51:00,0.6784,0.6784,0.67795,0.67805,120600000.0
2009-09-01 18:52:00,0.67805,0.6781,0.67795,0.67795,94300000.0
2009-09-01 18:53:00,0.67795,0.6781,0.67795,0.67805,85900000.0
2009-09-01 18:54:00,0.67805,0.67805,0.678,0.678,42800000.0
2009-09-01 18:55:00,0.678,0.678,0.67775,0.6778,59500000.0
2009-09-01 18:56:00,0.6778,0.6778,0.6777,0.6777,72800000.0
2009-09-01 18:57:00,0.6777,0.67775,0.67765,0.67765,59200000.0
2009-09-01 18:58:00,0.67765,0.67765,0.677,0.677,262000000.0
2009-09-01 18:59:00,0.677,0.67705,0.6766,0.6767,352500000.0
2009-09-01 19:00:00,0.67675,0.6769,0.67655,0.6766,284400000.0
2009-09-01 19:01:00,0.6766,0.67675,0.6765,0.6766,59100000.0
2009-09-01 19:02:00,0.6766,0.67665,0.6763,0.67645,59300000.0
2009-09-01 19:03:00,0.67645,0.67645,0.6762,0.6762,138400000.0
2009-09-01 19:04:00,0.6762,0.67625,0.6761,0.6762,44900000.0
2009-09-01 19:05:00,0.67625,0.67645,0.6757,0.6757,126600000.0
2009-09-01 19:06:00,0.6757,0.6757,0.67455,0.67455,127600000.0
2009-09-01 19:07:00,0.67475,0.67495,0.67415,0.67445,189900000.0
2009-09-01 19:08:00,0.6744,0.6746,0.6739,0.67415,107100000.0
2009-09-01 19:09:00,0.67415,0.67455,0.67365,0.6743,292200000.0
2009-09-01 19:10:00,0.6743,0.6743,0.6738,0.6738,223500000.0
2009-09-01 19:11:00,0.6738,0.67385,0.6736,0.67365,277200000.0
2009-09-01 19:12:00,0.67365,0.67365,0.67315,0.6732,158700000.0
2009-09-01 19:13:00,0.67315,0.67335,0.67315,0.67325,73800000.0
2009-09-01 19:14:00,0.67335,0.67345,0.6732,0.67325,140200000.0
2009-09-01 19:15:00,0.67325,0.6734,0.6731,0.6732,82200000.0
2009-09-01 19:16:00,0.6732,0.6733,0.67275,0.67275,158800000.0
2009-09-01 19:17:00,0.67275,0.67275,0.67205,0.67215,382900000.0
2009-09-01 19:18:00,0.67215,0.67275,0.67205,0.67265,170300000.0
2009-09-01 19:19:00,0.6726,0.6729,0.67245,0.6729,105300000.0
2009-09-01 19:20:00,0.6729,0.67315,0.6728,0.67285,144500000.0
2009-09-01 19:21:00,0.67285,0.67285,0.6724,0.67275,219000000.0
2009-09-01 19:22:00,0.67275,0.6728,0.6725,0.6728,109200000.0
2009-09-01 19:23:00,0.6728,0.6733,0.6728,0.6733,116200000.0
2009-09-01 19:24:00,0.6734,0.6736,0.6734,0.6736,56800000.0
2009-09-01 19:25:00,0.6736,0.6736,0.6734,0.6736,88700000.0
2009-09-01 19:26:00,0.6736,0.6737,0.6736,0.6737,35300000.0
2009-09-01 19:27:00,0.6737,0.6739,0.6737,0.67385,54100000.0
2009-09-01 19:28:00,0.67385,0.67385,0.6734,0.67345,58100000.0
2009-09-01 19:29:00,0.67345,0.67375,0.67345,0.67375,113400000.0
2009-09-01 19:30:00,0.67375,0.6738,0.67335,0.67335,290299999.0
2009-09-01 19:31:00,0.67335,0.6739,0.673,0.6739,328800000.0
2009-09-01 19:32:00,0.67395,0.6741,0.6736,0.6737,291500000.0
2009-09-01 19:33:00,0.6737,0.67385,0.6736,0.67385,209800000.0
2009-09-01 19:34:00,0.67385,0.67385,0.6736,0.6738,130000000.0
2009-09-01 19:35:00,0.67375,0.674,0.6737,0.6738,207400000.0
2009-09-01 19:36:00,0.6738,0.67405,0.6737,0.6737,158100000.0
2009-09-01 19:37:00,0.6737,0.67395,0.67345,0.6736,106800000.0
2009-09-01 19:38:00,0.67355,0.6743,0.67355,0.6741,94200000.0
2009-09-01 19:39:00,0.6741,0.67425,0.6739,0.6739,139900000.0
2009-09-01 19:40:00,0.67385,0.6741,0.6738,0.6741,103600000.0
2009-09-01 19:41:00,0.6742,0.6743,0.6741,0.67425,146000000.0
2009-09-01 19:42:00,0.6744,0.6744,0.6742,0.6743,49100000.0
2009-09-01 19:43:00,0.6743,0.6743,0.6743,0.6743,19500000.0
2009-09-01 19:44:00,0.6743,0.6743,0.6739,0.6741,52900000.0
2009-09-01 19:45:00,0.6741,0.6743,0.6741,0.6741,154600000.0
2009-09-01 19:46:00,0.6741,0.6741,0.674,0.674,21400000.0
2009-09-01 19:47:00,0.674,0.6741,0.6739,0.67395,31900000.0
2009-09-01 19:48:00,0.674,0.6741,0.674,0.67405,47400000.0
2009-09-01 19:49:00,0.6741,0.6741,0.6739,0.67395,51100000.0
2009-09-01 19:50:00,0.67395,0.6741,0.67395,0.6741,22000000.0
2009-09-01 19:51:00,0.6741,0.6741,0.67395,0.6741,23400000.0
2009-09-01 19:52:00,0.6741,0.6741,0.674,0.674,33700000.0
2009-09-01 19:53:00,0.67405,0.67405,0.67405,0.67405,1000000.0
2009-09-01 19:54:00,0.6741,0.6743,0.6741,0.6741,65500000.0
2009-09-01 19:55:00,0.6742,0.6742,0.6741,0.67415,69000000.0
2009-09-01 19:56:00,0.67415,0.6743,0.67415,0.6743,19800000.0
2009-09-01 19:57:00,0.6743,0.6745,0.6743,0.67435,126800000.0
2009-09-01 19:58:00,0.67435,0.67435,0.67415,0.6743,234800000.0
2009-09-01 19:59:00,0.67425,0.67435,0.6742,0.67425,108700000.0
2009-09-01 20:00:00,0.67425,0.67455,0.67425,0.67455,137900000.0
2009-09-01 20:01:00,0.67455,0.67475,0.6745,0.6745,53200000.0
2009-09-01 20:02:00,0.6745,0.6745,0.67435,0.67435,55200000.0
2009-09-01 20:03:00,0.67435,0.6745,0.6742,0.6745,52900000.0
2009-09-01 20:04:00,0.6745,0.6748,0.6745,0.6748,19200000.0
2009-09-01 20:05:00,0.6748,0.67485,0.6747,0.6747,20700000.0
2009-09-01 20:06:00,0.6747,0.67475,0.6747,0.67475,53300000.0
2009-09-01 20:07:00,0.67475,0.6748,0.6747,0.6747,31600000.0
2009-09-01 20:08:00,0.67465,0.67465,0.67435,0.6744,34300000.0
2009-09-01 20:09:00,0.6744,0.6744,0.6742,0.6742,16000000.0
2009-09-01 20:10:00,0.6742,0.6744,0.6742,0.6744,22400000.0
2009-09-01 20:11:00,0.6744,0.6744,0.6743,0.6743,27000000.0
2009-09-01 20:12:00,0.6743,0.6745,0.6741,0.67415,74700000.0
2009-09-01 20:13:00,0.67415,0.67415,0.67415,0.67415,176000000.0
2009-09-01 20:14:00,0.67415,0.67415,0.6741,0.6741,59800000.0
2009-09-01 20:15:00,0.6741,0.6741,0.67395,0.67395,131900000.0
2009-09-01 20:16:00,0.67395,0.67395,0.6739,0.67395,191300000.0
2009-09-01 20:17:00,0.67395,0.67395,0.67375,0.67375,87400000.0
2009-09-01 20:18:00,0.67375,0.6738,0.67375,0.67375,132200000.0
2009-09-01 20:19:00,0.67375,0.67395,0.67375,0.67395,103600000.0
2009-09-01 20:20:00,0.67395,0.67395,0.67395,0.67395,124500000.0
2009-09-01 20:21:00,0.67395,0.67395,0.67355,0.67355,205700000.0
2009-09-01 20:22:00,0.6735,0.6735,0.67335,0.67335,96300000.0
2009-09-01 20:23:00,0.6734,0.67345,0.6731,0.6731,214300000.0
2009-09-01 20:24:00,0.6731,0.67335,0.67305,0.67305,115400000.0
2009-09-01 20:25:00,0.67305,0.6735,0.67295,0.6731,162500000.0
2009-09-01 20:26:00,0.6731,0.67335,0.67295,0.6731,154600000.0
2009-09-01 20:27:00,0.6731,0.6731,0.6729,0.6731,130000000.0
2009-09-01 20:28:00,0.67305,0.6732,0.6729,0.6731,160000000.0
2009-09-01 20:29:00,0.67305,0.67315,0.67305,0.67315,89300000.0
2009-09-01 20:30:00,0.67315,0.67315,0.6731,0.6731,129600000.0
2009-09-01 20:31:00,0.6731,0.6731,0.6731,0.6731,62200000.0
2009-09-01 20:32:00,0.6731,0.67335,0.6731,0.6733,170500000.0
2009-09-01 20:33:00,0.6733,0.6734,0.6733,0.67335,171700000.0
2009-09-01 20:34:00,0.67335,0.6735,0.67335,0.6735,116800000.0
2009-09-01 20:35:00,0.6735,0.6739,0.6735,0.67355,205600000.0
2009-09-01 20:36:00,0.67355,0.67395,0.67355,0.6738,81900000.0
2009-09-01 20:37:00,0.67385,0.6742,0.67385,0.6739,218900000.0
2009-09-01 20:38:00,0.6738,0.67395,0.6738,0.6739,111800000.0
2009-09-01 20:39:00,0.6739,0.6739,0.6735,0.6736,62200000.0
2009-09-01 20:40:00,0.6736,0.6736,0.6736,0.6736,28000000.0
2009-09-01 20:41:00,0.6736,0.6736,0.6736,0.6736,57800000.0
2009-09-01 20:42:00,0.6736,0.6736,0.67345,0.67345,205900000.0
2009-09-01 20:43:00,0.67345,0.67345,0.6731,0.6732,160200000.0
2009-09-01 20:44:00,0.67315,0.6733,0.6731,0.6731,171700000.0
2009-09-01 20:45:00,0.6731,0.6733,0.6731,0.67325,60900000.0
2009-09-01 20:46:00,0.6733,0.67345,0.67325,0.67335,330900000.0
2009-09-01 20:47:00,0.67335,0.67335,0.6731,0.6731,55800000.0
2009-09-01 20:48:00,0.6731,0.6731,0.6727,0.6728,81800000.0
2009-09-01 20:49:00,0.6728,0.67305,0.6728,0.67295,190900000.0
2009-09-01 20:50:00,0.67295,0.673,0.6727,0.67285,64100000.0
2009-09-01 20:51:00,0.6729,0.67305,0.6729,0.67295,96700000.0
2009-09-01 20:52:00,0.67295,0.673,0.67275,0.67275,91200000.0
2009-09-01 20:53:00,0.6728,0.673,0.67275,0.6729,25800000.0
2009-09-01 20:54:00,0.6729,0.67305,0.67285,0.67295,158300000.0
2009-09-01 20:55:00,0.6731,0.674,0.6731,0.6739,149400000.0
2009-09-01 20:56:00,0.6739,0.6741,0.6738,0.6741,140500000.0
2009-09-01 20:57:00,0.674,0.6741,0.674,0.674,35800000.0
2009-09-01 20:58:00,0.674,0.67435,0.67385,0.6742,66500000.0
2009-09-01 20:59:00,0.67445,0.67445,0.67385,0.67385,173500000.0
2009-09-01 21:00:00,0.6737,0.6739,0.6737,0.6738,80000000.0
2009-09-01 21:01:00,0.6738,0.67415,0.6737,0.67395,103600000.0
2009-09-01 21:02:00,0.6738,0.67435,0.6738,0.6741,107700000.0
2009-09-01 21:03:00,0.6741,0.67485,0.674,0.6747,317700000.0
2009-09-01 21:04:00,0.6747,0.67535,0.67455,0.67535,223800000.0
2009-09-01 21:05:00,0.67535,0.6756,0.67505,0.67555,170600000.0
2009-09-01 21:06:00,0.67555,0.67565,0.67545,0.67565,117500000.0
2009-09-01 21:07:00,0.6757,0.6759,0.67545,0.6755,68400000.0
2009-09-01 21:08:00,0.6755,0.6758,0.6755,0.6758,89400000.0
2009-09-01 21:09:00,0.6758,0.6758,0.67565,0.6757,31000000.0
2009-09-01 21:10:00,0.67565,0.6757,0.67555,0.6757,36200000.0
2009-09-01 21:11:00,0.6757,0.6757,0.67535,0.6756,48200000.0
2009-09-01 21:12:00,0.6756,0.6757,0.6755,0.6756,52000000.0
2009-09-01 21:13:00,0.6756,0.6757,0.6755,0.6755,18800000.0
2009-09-01 21:14:00,0.6755,0.6755,0.6755,0.6755,12000000.0
2009-09-01 21:15:00,0.6755,0.67565,0.6752,0.6755,53600000.0
2009-09-01 21:16:00,0.6755,0.6756,0.6755,0.6756,21300000.0
2009-09-01 21:17:00,0.6756,0.6756,0.6754,0.67555,85300000.0
2009-09-01 21:18:00,0.67545,0.6757,0.67545,0.6757,42300000.0
2009-09-01 21:19:00,0.6757,0.6757,0.6757,0.6757,1000000.0
2009-09-01 21:20:00,0.6757,0.6757,0.6757,0.6757,61300000.0
2009-09-01 21:21:00,0.6757,0.67585,0.6756,0.6756,98100000.0
2009-09-01 21:22:00,0.6756,0.6756,0.6752,0.6754,77900000.0
2009-09-01 21:23:00,0.6754,0.6754,0.67455,0.67465,38600000.0
2009-09-01 21:24:00,0.67465,0.67495,0.6744,0.67455,236300000.0
2009-09-01 21:25:00,0.6746,0.6746,0.67445,0.67455,18600000.0
2009-09-01 21:26:00,0.67455,0.6747,0.67455,0.6746,58500000.0
2009-09-01 21:27:00,0.6746,0.67465,0.6745,0.6745,52200000.0
2009-09-01 21:28:00,0.6745,0.6745,0.6742,0.67425,120400000.0
2009-09-01 21:29:00,0.67425,0.67445,0.67425,0.67425,87300000.0
2009-09-01 21:30:00,0.67425,0.6745,0.6742,0.6745,120800000.0
2009-09-01 21:31:00,0.6745,0.67465,0.6745,0.67465,51200000.0
2009-09-01 21:32:00,0.67465,0.67465,0.6746,0.6746,12000000.0
2009-09-01 21:33:00,0.6746,0.67485,0.6746,0.67485,29400000.0
2009-09-01 21:34:00,0.67485,0.675,0.67485,0.675,10000000.0
2009-09-01 21:35:00,0.675,0.675,0.675,0.675,6000000.0
2009-09-01 21:36:00,0.675,0.6752,0.67495,0.675,22200000.0
2009-09-01 21:37:00,0.675,0.675,0.675,0.675,8000000.0
2009-09-01 21:38:00,0.675,0.67525,0.675,0.67525,57800000.0
2009-09-01 21:39:00,0.67525,0.67565,0.67525,0.6754,122900000.0
2009-09-01 21:40:00,0.67525,0.67525,0.6752,0.6752,40900000.0
2009-09-01 21:41:00,0.6752,0.6752,0.6752,0.6752,58800000.0
2009-09-01 21:42:00,0.6752,0.67525,0.6752,0.6752,60600000.0
2009-09-01 21:43:00,0.6752,0.6752,0.6752,0.6752,4000000.0
2009-09-01 21:44:00,0.6752,0.6752,0.67515,0.6752,17000000.0
2009-09-01 21:45:00,0.6752,0.6752,0.6752,0.6752,12000000.0
2009-09-01 21:46:00,0.6752,0.6752,0.6748,0.6748,27000000.0
2009-09-01 21:47:00,0.6748,0.6748,0.6747,0.6747,7100000.0
2009-09-01 21:48:00,0.6746,0.6746,0.67405,0.6744,144000000.0
2009-09-01 21:49:00,0.6744,0.6744,0.6742,0.6742,36000000.0
2009-09-01 21:50:00,0.6742,0.6743,0.674,0.6743,77200000.0
2009-09-01 21:51:00,0.6743,0.67455,0.67425,0.6744,40900000.0
2009-09-01 21:52:00,0.6744,0.67445,0.67425,0.67425,30600000.0
2009-09-01 21:53:00,0.67425,0.67435,0.67425,0.67425,69100000.0
2009-09-01 21:54:00,0.67425,0.6752,0.67425,0.67505,140800000.0
2009-09-01 21:55:00,0.67505,0.6754,0.67475,0.67475,138200000.0
2009-09-01 21:56:00,0.6749,0.6752,0.6749,0.675,28800000.0
2009-09-01 21:57:00,0.675,0.6756,0.675,0.6756,29400000.0
2009-09-01 21:58:00,0.6755,0.6756,0.67515,0.67515,32600000.0
2009-09-01 21:59:00,0.67515,0.67515,0.67445,0.6749,57200000.0
2009-09-01 22:00:00,0.6749,0.6749,0.6743,0.67475,45700000.0
2009-09-01 22:01:00,0.6746,0.6746,0.6746,0.6746,18000000.0
2009-09-01 22:02:00,0.67465,0.6747,0.67455,0.67455,30300000.0
2009-09-01 22:03:00,0.67455,0.67455,0.67455,0.67455,9600000.0
2009-09-01 22:04:00,0.6745,0.67455,0.6745,0.67455,18100000.0
2009-09-01 22:05:00,0.67455,0.6746,0.67455,0.6746,8700000.0
2009-09-01 22:06:00,0.6746,0.6748,0.6745,0.67455,65000000.0
2009-09-01 22:07:00,0.67455,0.67455,0.6743,0.6743,50400000.0
2009-09-01 22:08:00,0.6743,0.6745,0.67425,0.67425,28200000.0
2009-09-01 22:09:00,0.6742,0.6742,0.67405,0.67405,9800000.0
2009-09-01 22:10:00,0.67415,0.67415,0.67405,0.67405,20000000.0
2009-09-01 22:11:00,0.67405,0.67445,0.67365,0.674,146800000.0
2009-09-01 22:12:00,0.674,0.67415,0.674,0.6741,19600000.0
2009-09-01 22:13:00,0.6741,0.67415,0.6741,0.67415,4500000.0
2009-09-01 22:14:00,0.67415,0.67415,0.6738,0.6741,86400000.0
2009-09-01 22:15:00,0.67405,0.67415,0.6739,0.6741,44700000.0
2009-09-01 22:16:00,0.6741,0.6741,0.67395,0.674,35200000.0
2009-09-01 22:17:00,0.674,0.6741,0.674,0.674,5500000.0
2009-09-01 22:18:00,0.674,0.674,0.67385,0.67385,5600000.0
2009-09-01 22:19:00,0.674,0.674,0.67365,0.67365,9400000.0
2009-09-01 22:20:00,0.6737,0.6737,0.6737,0.6737,7200000.0
2009-09-01 22:21:00,0.67375,0.67375,0.67375,0.67375,1000000.0
2009-09-01 22:22:00,0.67415,0.67415,0.67374,0.67381,75500000.0
2009-09-01 22:23:00,0.67385,0.67385,0.67385,0.67385,4800000.0
2009-09-01 22:24:00,0.67395,0.67395,0.67395,0.67395,4000000.0
2009-09-01 22:25:00,0.674,0.674,0.67395,0.674,11300000.0
2009-09-01 22:26:00,0.674,0.67405,0.674,0.674,28200000.0
2009-09-01 22:27:00,0.67395,0.67405,0.67395,0.67395,26500000.0
2009-09-01 22:28:00,0.67368,0.67381,0.67353,0.67362,43700000.0
2009-09-01 22:29:00,0.674,0.6741,0.674,0.6741,17600000.0
2009-09-01 22:30:00,0.67415,0.67485,0.67415,0.67455,99500000.0
2009-09-01 22:31:00,0.67455,0.6748,0.6745,0.6748,29600000.0
2009-09-01 22:32:00,0.67457,0.67468,0.67421,0.67425,26100000.0
2009-09-01 22:33:00,0.67475,0.6748,0.67475,0.67475,18400000.0
2009-09-01 22:34:00,0.6746,0.6746,0.6745,0.6745,29600000.0
2009-09-01 22:35:00,0.67455,0.6746,0.67455,0.6746,10400000.0
2009-09-01 22:36:00,0.67455,0.67455,0.67455,0.67455,4000000.0
2009-09-01 22:37:00,0.6746,0.6747,0.6746,0.6747,29600000.0
2009-09-01 22:38:00,0.67465,0.67479,0.67444,0.67444,65600000.0
2009-09-01 22:39:00,0.67443,0.67459,0.6744,0.6745,24000000.0
2009-09-01 22:40:00,0.67463,0.67495,0.67455,0.67455,15400000.0
2009-09-01 22:41:00,0.67475,0.6749,0.67475,0.6749,37700000.0
2009-09-01 22:42:00,0.6749,0.6749,0.67485,0.6749,51700000.0
2009-09-01 22:43:00,0.6749,0.6749,0.6749,0.6749,16200000.0
2009-09-01 22:44:00,0.6749,0.67495,0.6749,0.67495,42200000.0
2009-09-01 22:45:00,0.67495,0.67505,0.67495,0.67505,24200000.0
2009-09-01 22:46:00,0.67505,0.67505,0.67505,0.67505,3200000.0
2009-09-01 22:47:00,0.67479,0.67487,0.67465,0.67465,24400000.0
2009-09-01 22:48:00,0.675,0.6752,0.675,0.6752,75500000.0
2009-09-01 22:49:00,0.6752,0.6752,0.6752,0.6752,10000000.0
2009-09-01 22:50:00,0.6752,0.6752,0.67515,0.6752,15600000.0
2009-09-01 22:51:00,0.6752,0.6752,0.67515,0.67515,28800000.0
2009-09-01 22:52:00,0.67515,0.67515,0.6748,0.6749,19300000.0
2009-09-01 22:53:00,0.6749,0.67499,0.67455,0.67499,47000000.0
2009-09-01 22:54:00,0.67495,0.67495,0.67495,0.67495,4000000.0
2009-09-01 22:55:00,0.67495,0.675,0.6749,0.6749,18400000.0
2009-09-01 22:56:00,0.67495,0.67495,0.67495,0.67495,1000000.0
2009-09-01 22:57:00,0.67482,0.67495,0.67464,0.67472,22500000.0
2009-09-01 22:58:00,0.67495,0.67495,0.67495,0.67495,6900000.0
2009-09-01 22:59:00,0.6749,0.6749,0.6749,0.6749,14700000.0
2009-09-01 23:00:00,0.6749,0.67495,0.6749,0.67495,3000000.0
2009-09-01 23:01:00,0.6749,0.67495,0.6749,0.6749,9000000.0
2009-09-01 23:02:00,0.6749,0.67495,0.6749,0.67495,2000000.0
2009-09-01 23:03:00,0.67495,0.67495,0.6749,0.6749,3000000.0
2009-09-01 23:04:00,0.6749,0.6749,0.6747,0.6747,7000000.0
2009-09-01 23:05:00,0.6747,0.6747,0.6747,0.6747,2000000.0
2009-09-01 23:06:00,0.67435,0.67478,0.6743,0.67458,18400000.0
2009-09-01 23:07:00,0.67449,0.67449,0.67444,0.67448,47900000.0
2009-09-01 23:08:00,0.6745,0.67456,0.67448,0.67452,28600000.0
2009-09-01 23:09:00,0.6746,0.6746,0.6746,0.6746,1000000.0
2009-09-01 23:10:00,0.6746,0.6746,0.67445,0.67445,2000000.0
2009-09-01 23:11:00,0.67445,0.67465,0.6744,0.67465,41500000.0
2009-09-01 23:12:00,0.67465,0.675,0.67465,0.67485,19600000.0
2009-09-01 23:13:00,0.6749,0.6749,0.6748,0.6748,19500000.0
2009-09-01 23:14:00,0.6748,0.67485,0.6748,0.67485,4600000.0
2009-09-01 23:15:00,0.67485,0.67485,0.67475,0.67475,6600000.0
2009-09-01 23:16:00,0.67485,0.67485,0.67475,0.67475,13600000.0
2009-09-01 23:17:00,0.6749,0.675,0.6749,0.675,13100000.0
2009-09-01 23:18:00,0.675,0.675,0.67495,0.675,16800000.0
2009-09-01 23:19:00,0.675,0.6751,0.675,0.675,18500000.0
2009-09-01 23:20:00,0.675,0.675,0.675,0.675,1000000.0
2009-09-01 23:21:00,0.67479,0.675,0.67475,0.67493,75700000.0
2009-09-01 23:22:00,0.67505,0.67505,0.67505,0.67505,3200000.0
2009-09-01 23:23:00,0.67505,0.67505,0.675,0.675,14400000.0
2009-09-01 23:24:00,0.67495,0.67495,0.67475,0.67485,15400000.0
2009-09-01 23:25:00,0.67505,0.67505,0.6749,0.67505,18600000.0
2009-09-01 23:26:00,0.67505,0.67505,0.67505,0.67505,4000000.0
2009-09-01 23:27:00,0.67505,0.67505,0.6747,0.67475,16800000.0
2009-09-01 23:28:00,0.67475,0.67475,0.67475,0.67475,2000000.0
2009-09-01 23:29:00,0.6749,0.67505,0.67475,0.67505,17700000.0
2009-09-01 23:30:00,0.67505,0.67505,0.6749,0.6749,4700000.0
2009-09-01 23:31:00,0.67475,0.67475,0.67475,0.67475,7200000.0
2009-09-01 23:32:00,0.6747,0.6749,0.6747,0.6749,11400000.0
2009-09-01 23:33:00,0.6749,0.67505,0.6749,0.67505,14200000.0
2009-09-01 23:34:00,0.67505,0.67505,0.67475,0.67475,21100000.0
2009-09-01 23:35:00,0.6748,0.6749,0.6748,0.6749,8200000.0
2009-09-01 23:36:00,0.6749,0.6749,0.6749,0.6749,5900000.0
2009-09-01 23:37:00,0.6749,0.6749,0.6749,0.6749,2500000.0
2009-09-01 23:38:00,0.6749,0.675,0.6749,0.675,18700000.0
2009-09-01 23:39:00,0.675,0.675,0.67475,0.67475,15000000.0
2009-09-01 23:40:00,0.67475,0.67485,0.67465,0.67465,47100000.0
2009-09-01 23:41:00,0.67475,0.67475,0.67475,0.67475,6400000.0
2009-09-01 23:42:00,0.67439,0.67453,0.67436,0.67453,25000000.0
2009-09-01 23:43:00,0.67455,0.67462,0.67445,0.67448,35700000.0
2009-09-01 23:44:00,0.67475,0.67475,0.6745,0.6745,21500000.0
2009-09-01 23:45:00,0.6742,0.67422,0.67408,0.67415,22600000.0
2009-09-01 23:46:00,0.6746,0.6747,0.6746,0.6747,26000000.0
2009-09-01 23:47:00,0.67475,0.67535,0.67475,0.675,50900000.0
2009-09-01 23:48:00,0.6751,0.67545,0.675,0.6751,55900000.0
2009-09-01 23:49:00,0.6751,0.6752,0.67505,0.67505,66600000.0
2009-09-01 23:50:00,0.6751,0.6754,0.675,0.67515,63600000.0
2009-09-01 23:51:00,0.67515,0.67515,0.6751,0.6751,10400000.0
2009-09-01 23:52:00,0.6751,0.6752,0.6751,0.6752,26000000.0
2009-09-01 23:53:00,0.6752,0.6752,0.6752,0.6752,5900000.0
2009-09-01 23:54:00,0.67515,0.6752,0.67515,0.6752,21200000.0
2009-09-01 23:55:00,0.6752,0.6752,0.67515,0.67515,55500000.0
2009-09-01 23:56:00,0.6752,0.6752,0.6752,0.6752,23900000.0
2009-09-01 23:57:00,0.6752,0.67525,0.6752,0.67525,11300000.0
2009-09-01 23:58:00,0.6749,0.67504,0.67482,0.67499,65800000.0
2009-09-01 23:59:00,0.67525,0.6753,0.67525,0.6753,2000000.0
2009-09-02 00:00:00,0.67525,0.6755,0.6752,0.67535,25800000.0
2009-09-02 00:01:00,0.67535,0.67545,0.67535,0.67545,8200000.0
2009-09-02 00:02:00,0.6754,0.6754,0.6753,0.67535,25200000.0
2009-09-02 00:03:00,0.67545,0.67545,0.6754,0.6754,6300000.0
2009-09-02 00:04:00,0.6756,0.67615,0.67555,0.6757,140800000.0
2009-09-02 00:05:00,0.67585,0.6759,0.67585,0.6759,16000000.0
2009-09-02 00:06:00,0.6759,0.6759,0.67545,0.6757,11500000.0
2009-09-02 00:07:00,0.6757,0.6757,0.67555,0.67555,10700000.0
2009-09-02 00:08:00,0.6756,0.67585,0.6755,0.6756,32200000.0
2009-09-02 00:09:00,0.6756,0.67605,0.67555,0.6756,87100000.0
2009-09-02 00:10:00,0.67565,0.6757,0.67565,0.6757,36600000.0
2009-09-02 00:11:00,0.67575,0.67605,0.67575,0.67605,5000000.0
2009-09-02 00:12:00,0.676,0.67615,0.67595,0.67615,32100000.0
2009-09-02 00:13:00,0.67615,0.6762,0.67615,0.6762,19700000.0
2009-09-02 00:14:00,0.6762,0.6762,0.6761,0.6761,40700000.0
2009-09-02 00:15:00,0.6761,0.6761,0.6761,0.6761,15400000.0
2009-09-02 00:16:00,0.67574,0.67586,0.67571,0.67586,21700000.0
2009-09-02 00:17:00,0.6761,0.67615,0.6761,0.6761,14100000.0
2009-09-02 00:18:00,0.6761,0.6761,0.67595,0.676,13600000.0
2009-09-02 00:19:00,0.676,0.67625,0.676,0.67615,15300000.0
2009-09-02 00:20:00,0.67615,0.67625,0.67605,0.6761,28000000.0
2009-09-02 00:21:00,0.67625,0.67625,0.676,0.676,30900000.0
2009-09-02 00:22:00,0.676,0.67605,0.676,0.676,14600000.0
2009-09-02 00:23:00,0.676,0.67605,0.676,0.676,17900000.0
2009-09-02 00:24:00,0.676,0.676,0.676,0.676,16100000.0
2009-09-02 00:25:00,0.67565,0.67587,0.67565,0.67586,59000000.0
2009-09-02 00:26:00,0.67615,0.6762,0.676,0.676,23900000.0
2009-09-02 00:27:00,0.676,0.676,0.676,0.676,4900000.0
2009-09-02 00:28:00,0.67572,0.67579,0.67547,0.67572,102200000.0
2009-09-02 00:29:00,0.67605,0.67605,0.67605,0.67605,1000000.0
2009-09-02 00:30:00,0.676,0.676,0.676,0.676,2400000.0
2009-09-02 00:31:00,0.676,0.676,0.676,0.676,1600000.0
2009-09-02 00:32:00,0.67605,0.6762,0.67605,0.67605,60800000.0
2009-09-02 00:33:00,0.67605,0.67615,0.67605,0.6761,17400000.0
2009-09-02 00:34:00,0.6761,0.6762,0.6761,0.6761,39500000.0
2009-09-02 00:35:00,0.6761,0.67625,0.6761,0.6762,35700000.0
2009-09-02 00:36:00,0.67615,0.67615,0.67615,0.67615,3100000.0
2009-09-02 00:37:00,0.67615,0.67615,0.67615,0.67615,3000000.0
2009-09-02 00:38:00,0.6761,0.67615,0.67605,0.67615,14700000.0
2009-09-02 00:39:00,0.6761,0.6761,0.6761,0.6761,2400000.0
2009-09-02 00:40:00,0.676,0.6763,0.67588,0.67596,50400000.0
2009-09-02 00:41:00,0.67615,0.6762,0.67615,0.6762,3000000.0
2009-09-02 00:42:00,0.6762,0.67625,0.6762,0.67625,3000000.0
2009-09-02 00:43:00,0.67625,0.67625,0.6762,0.6762,3400000.0
2009-09-02 00:44:00,0.6762,0.6762,0.6762,0.6762,2000000.0
2009-09-02 00:45:00,0.6762,0.6762,0.6762,0.6762,2400000.0
2009-09-02 00:46:00,0.6762,0.6762,0.6762,0.6762,6100000.0
2009-09-02 00:47:00,0.67615,0.67625,0.67615,0.67625,7100000.0
2009-09-02 00:48:00,0.6762,0.6762,0.67605,0.6762,11000000.0
2009-09-02 00:49:00,0.67625,0.67625,0.6762,0.6762,2000000.0
2009-09-02 00:50:00,0.67615,0.67625,0.67615,0.67625,8100000.0
2009-09-02 00:51:00,0.67625,0.6763,0.67605,0.67605,33800000.0
2009-09-02 00:52:00,0.67605,0.67605,0.676,0.676,5700000.0
2009-09-02 00:53:00,0.67595,0.67605,0.67595,0.67605,12200000.0
2009-09-02 00:54:00,0.67595,0.67595,0.67585,0.67585,6900000.0
2009-09-02 00:55:00,0.67585,0.67585,0.67585,0.67585,12900000.0
2009-09-02 00:56:00,0.67585,0.67585,0.6758,0.67585,26000000.0
2009-09-02 00:57:00,0.6758,0.6758,0.6758,0.6758,4800000.0
2009-09-02 00:58:00,0.67585,0.67595,0.67585,0.67585,23400000.0
2009-09-02 00:59:00,0.67595,0.67605,0.67575,0.67575,30400000.0
2009-09-02 01:00:00,0.6758,0.67585,0.6758,0.67585,25500000.0
2009-09-02 01:01:00,0.6758,0.6758,0.67575,0.6758,11900000.0
2009-09-02 01:02:00,0.6758,0.67585,0.6754,0.67555,100100000.0
2009-09-02 01:03:00,0.67555,0.6756,0.67555,0.67555,6000000.0
2009-09-02 01:04:00,0.6755,0.67555,0.6755,0.67555,19700000.0
2009-09-02 01:05:00,0.6756,0.67565,0.67555,0.67555,3000000.0
2009-09-02 01:06:00,0.67555,0.67565,0.67555,0.67565,11100000.0
2009-09-02 01:07:00,0.6756,0.6757,0.67555,0.67555,36200000.0
2009-09-02 01:08:00,0.6755,0.6755,0.6755,0.6755,8800000.0
2009-09-02 01:09:00,0.6755,0.6755,0.6753,0.67535,27800000.0
2009-09-02 01:10:00,0.6754,0.6754,0.6751,0.6751,23700000.0
2009-09-02 01:11:00,0.6752,0.67525,0.67465,0.6747,34800000.0
2009-09-02 01:12:00,0.6747,0.67515,0.6747,0.67505,58900000.0
2009-09-02 01:13:00,0.67505,0.67555,0.67505,0.6751,133400000.0
2009-09-02 01:14:00,0.6751,0.67535,0.67505,0.67505,41700000.0
2009-09-02 01:15:00,0.67505,0.67505,0.6749,0.6749,8800000.0
2009-09-02 01:16:00,0.6749,0.6749,0.67465,0.67465,19600000.0
2009-09-02 01:17:00,0.67465,0.675,0.67465,0.67485,65600000.0
2009-09-02 01:18:00,0.67485,0.6749,0.67485,0.6749,22700000.0
2009-09-02 01:19:00,0.6749,0.6749,0.6747,0.6747,21300000.0
2009-09-02 01:20:00,0.67465,0.67465,0.67465,0.67465,5000000.0
2009-09-02 01:21:00,0.67465,0.67465,0.6746,0.6746,18500000.0
2009-09-02 01:22:00,0.6746,0.67485,0.6746,0.67485,34900000.0
2009-09-02 01:23:00,0.67505,0.6752,0.67505,0.6752,19100000.0
2009-09-02 01:24:00,0.6752,0.67525,0.67505,0.67505,58600000.0
2009-09-02 01:25:00,0.675,0.675,0.675,0.675,4000000.0
2009-09-02 01:26:00,0.67485,0.67485,0.67485,0.67485,2400000.0
2009-09-02 01:27:00,0.67485,0.67505,0.67485,0.6749,18100000.0
2009-09-02 01:28:00,0.67485,0.67485,0.67485,0.67485,9900000.0
2009-09-02 01:29:00,0.6749,0.67505,0.6749,0.67505,22100000.0
2009-09-02 01:30:00,0.67505,0.67515,0.675,0.67515,56400000.0
2009-09-02 01:31:00,0.67515,0.67515,0.6751,0.67515,15100000.0
2009-09-02 01:32:00,0.67515,0.67515,0.67485,0.67485,22600000.0
2009-09-02 01:33:00,0.6748,0.6748,0.67465,0.67475,65200000.0
2009-09-02 01:34:00,0.67475,0.675,0.67475,0.675,33800000.0
2009-09-02 01:35:00,0.675,0.6751,0.675,0.6751,14400000.0
2009-09-02 01:36:00,0.67505,0.67505,0.67505,0.67505,8900000.0
2009-09-02 01:37:00,0.67505,0.67505,0.67425,0.6745,89500000.0
2009-09-02 01:38:00,0.67455,0.67465,0.67455,0.67465,11200000.0
2009-09-02 01:39:00,0.6746,0.67465,0.6746,0.67465,16700000.0
2009-09-02 01:40:00,0.6747,0.6749,0.6747,0.6749,6000000.0
2009-09-02 01:41:00,0.6748,0.6749,0.6748,0.6748,6000000.0
2009-09-02 01:42:00,0.6749,0.6749,0.6748,0.6748,10400000.0
2009-09-02 01:43:00,0.67485,0.6749,0.67485,0.6749,47800000.0
2009-09-02 01:44:00,0.67485,0.67485,0.67485,0.67485,40000000.0
2009-09-02 01:45:00,0.67495,0.6752,0.67495,0.67515,53800000.0
2009-09-02 01:46:00,0.67515,0.67525,0.67485,0.67515,117500000.0
2009-09-02 01:47:00,0.67515,0.6752,0.67495,0.675,39400000.0
2009-09-02 01:48:00,0.675,0.67505,0.675,0.67505,3000000.0
2009-09-02 01:49:00,0.67505,0.67505,0.67455,0.6746,46100000.0
2009-09-02 01:50:00,0.6746,0.6749,0.6746,0.6749,48700000.0
2009-09-02 01:51:00,0.6749,0.67515,0.67485,0.67515,20200000.0
2009-09-02 01:52:00,0.67515,0.67545,0.67515,0.6752,22000000.0
2009-09-02 01:53:00,0.67515,0.67535,0.67515,0.67515,50200000.0
2009-09-02 01:54:00,0.67515,0.6753,0.67515,0.67515,21300000.0
2009-09-02 01:55:00,0.6751,0.67525,0.6751,0.6752,12700000.0
2009-09-02 01:56:00,0.67515,0.67515,0.67515,0.67515,2000000.0
2009-09-02 01:57:00,0.6751,0.67515,0.6751,0.67515,3600000.0
2009-09-02 01:58:00,0.67515,0.67525,0.67515,0.67525,8500000.0
2009-09-02 01:59:00,0.6752,0.6752,0.67515,0.6752,10500000.0
2009-09-02 02:00:00,0.67525,0.67525,0.6751,0.67515,71800000.0
2009-09-02 02:01:00,0.67515,0.67535,0.675,0.675,90900000.0
2009-09-02 02:02:00,0.67505,0.67505,0.6748,0.6749,183200000.0
2009-09-02 02:03:00,0.67505,0.67505,0.6748,0.6748,30400000.0
2009-09-02 02:04:00,0.67475,0.6748,0.67465,0.67475,36400000.0
2009-09-02 02:05:00,0.6747,0.6747,0.67445,0.67445,36500000.0
2009-09-02 02:06:00,0.67445,0.6745,0.67445,0.6745,53400000.0
2009-09-02 02:07:00,0.67445,0.67445,0.6744,0.6744,13900000.0
2009-09-02 02:08:00,0.67435,0.67435,0.67415,0.67435,82100000.0
2009-09-02 02:09:00,0.67455,0.6746,0.67415,0.67415,47400000.0
2009-09-02 02:10:00,0.67415,0.67425,0.67415,0.67425,6100000.0
2009-09-02 02:11:00,0.6743,0.67465,0.67425,0.67445,123000000.0
2009-09-02 02:12:00,0.67445,0.67455,0.6744,0.6744,27400000.0
2009-09-02 02:13:00,0.6744,0.6744,0.67415,0.6742,57800000.0
2009-09-02 02:14:00,0.67415,0.67475,0.67415,0.67435,131100000.0
2009-09-02 02:15:00,0.6743,0.6743,0.6743,0.6743,11800000.0
2009-09-02 02:16:00,0.67425,0.67425,0.67415,0.67425,42000000.0
2009-09-02 02:17:00,0.6742,0.67425,0.6742,0.6742,8000000.0
2009-09-02 02:18:00,0.6742,0.6742,0.67415,0.67415,9300000.0
2009-09-02 02:19:00,0.6741,0.67415,0.67385,0.67405,42400000.0
2009-09-02 02:20:00,0.67405,0.6744,0.67405,0.6744,27400000.0
2009-09-02 02:21:00,0.6744,0.67445,0.6744,0.67445,57400000.0
2009-09-02 02:22:00,0.67445,0.67445,0.67425,0.67425,46200000.0
2009-09-02 02:23:00,0.67425,0.67425,0.67365,0.67365,61900000.0
2009-09-02 02:24:00,0.6736,0.67395,0.6736,0.6739,52900000.0
2009-09-02 02:25:00,0.6739,0.6739,0.67385,0.67385,4000000.0
2009-09-02 02:26:00,0.67385,0.67385,0.67385,0.67385,2000000.0
2009-09-02 02:27:00,0.6739,0.67435,0.6739,0.67405,55600000.0
2009-09-02 02:28:00,0.67405,0.67415,0.674,0.674,23700000.0
2009-09-02 02:29:00,0.67395,0.674,0.67385,0.67385,10400000.0
2009-09-02 02:30:00,0.67385,0.674,0.67385,0.6739,22800000.0
2009-09-02 02:31:00,0.67385,0.67385,0.6736,0.6736,30400000.0
2009-09-02 02:32:00,0.6736,0.67385,0.67355,0.67385,91600000.0
2009-09-02 02:33:00,0.67385,0.674,0.67385,0.67385,54100000.0
2009-09-02 02:34:00,0.67385,0.67405,0.67385,0.67405,32900000.0
2009-09-02 02:35:00,0.674,0.67415,0.674,0.67415,31800000.0
2009-09-02 02:36:00,0.67415,0.67425,0.67405,0.67405,33700000.0
2009-09-02 02:37:00,0.67405,0.67415,0.67405,0.67415,24200000.0
2009-09-02 02:38:00,0.67415,0.6742,0.67415,0.6742,17000000.0
2009-09-02 02:39:00,0.6742,0.6742,0.6742,0.6742,13000000.0
2009-09-02 02:40:00,0.67425,0.67425,0.67425,0.67425,3000000.0
2009-09-02 02:41:00,0.67425,0.6744,0.6738,0.6738,18200000.0
2009-09-02 02:42:00,0.6738,0.6741,0.6738,0.6741,58500000.0
2009-09-02 02:43:00,0.6741,0.6741,0.6739,0.6741,17000000.0
2009-09-02 02:44:00,0.67405,0.6741,0.6739,0.6739,37300000.0
2009-09-02 02:45:00,0.6739,0.67395,0.67385,0.67395,44500000.0
2009-09-02 02:46:00,0.6739,0.67395,0.67385,0.67395,29900000.0
2009-09-02 02:47:00,0.67395,0.67415,0.67395,0.67405,42300000.0
2009-09-02 02:48:00,0.67405,0.67425,0.67405,0.67425,18700000.0
2009-09-02 02:49:00,0.67425,0.67425,0.6742,0.6742,21400000.0
2009-09-02 02:50:00,0.6742,0.6745,0.6742,0.6745,38000000.0
2009-09-02 02:51:00,0.67455,0.67485,0.6745,0.67465,28700000.0
2009-09-02 02:52:00,0.67465,0.67485,0.6746,0.67485,29600000.0
2009-09-02 02:53:00,0.67485,0.67495,0.67475,0.67495,12700000.0
2009-09-02 02:54:00,0.67495,0.67495,0.67485,0.67485,6400000.0
2009-09-02 02:55:00,0.6748,0.67485,0.6743,0.6744,46200000.0
2009-09-02 02:56:00,0.6744,0.67455,0.6744,0.6744,48000000.0
2009-09-02 02:57:00,0.67435,0.67435,0.67435,0.67435,5600000.0
2009-09-02 02:58:00,0.67435,0.6746,0.67425,0.6746,77300000.0
2009-09-02 02:59:00,0.6746,0.67465,0.6746,0.67465,12400000.0
2009-09-02 03:00:00,0.67465,0.67485,0.67465,0.67485,7700000.0
2009-09-02 03:01:00,0.6747,0.6747,0.67465,0.67465,12000000.0
2009-09-02 03:02:00,0.6747,0.6748,0.67455,0.6747,39200000.0
2009-09-02 03:03:00,0.6747,0.6748,0.6747,0.6747,83400000.0
2009-09-02 03:04:00,0.6747,0.6747,0.6746,0.6746,9900000.0
2009-09-02 03:05:00,0.6746,0.6746,0.67405,0.6742,66100000.0
2009-09-02 03:06:00,0.67415,0.6743,0.67415,0.6742,22100000.0
2009-09-02 03:07:00,0.6742,0.6742,0.67415,0.67415,24300000.0
2009-09-02 03:08:00,0.67415,0.67425,0.67415,0.67425,39900000.0
2009-09-02 03:09:00,0.6743,0.67455,0.67425,0.67455,74800000.0
2009-09-02 03:10:00,0.67455,0.67455,0.67455,0.67455,4800000.0
2009-09-02 03:11:00,0.67455,0.67455,0.67455,0.67455,2400000.0
2009-09-02 03:12:00,0.67455,0.67465,0.67455,0.67465,43200000.0
2009-09-02 03:13:00,0.6746,0.67465,0.6746,0.67465,54200000.0
2009-09-02 03:14:00,0.67455,0.67465,0.6745,0.67455,35200000.0
2009-09-02 03:15:00,0.6746,0.67475,0.6746,0.67475,27700000.0
2009-09-02 03:16:00,0.6747,0.6751,0.6747,0.67505,103300000.0
2009-09-02 03:17:00,0.675,0.675,0.6748,0.6748,34900000.0
2009-09-02 03:18:00,0.6748,0.6748,0.67465,0.6747,48800000.0
2009-09-02 03:19:00,0.67465,0.67465,0.67435,0.67435,40500000.0
2009-09-02 03:20:00,0.6745,0.675,0.67435,0.675,77800000.0
2009-09-02 03:21:00,0.675,0.67505,0.67465,0.67465,8800000.0
2009-09-02 03:22:00,0.67465,0.67465,0.67465,0.67465,11200000.0
2009-09-02 03:23:00,0.67465,0.67465,0.67465,0.67465,11300000.0
2009-09-02 03:24:00,0.6747,0.6748,0.6747,0.67475,14200000.0
2009-09-02 03:25:00,0.67475,0.67485,0.67475,0.67485,15600000.0
2009-09-02 03:26:00,0.6748,0.6748,0.67455,0.67465,41700000.0
2009-09-02 03:27:00,0.67465,0.6748,0.6745,0.67455,107100000.0
2009-09-02 03:28:00,0.6746,0.67475,0.6746,0.6747,61000000.0
2009-09-02 03:29:00,0.6747,0.67475,0.67465,0.67465,32500000.0
2009-09-02 03:30:00,0.6748,0.67595,0.6748,0.67545,191800000.0
2009-09-02 03:31:00,0.6755,0.6755,0.67485,0.67515,141900000.0
2009-09-02 03:32:00,0.67515,0.67595,0.67515,0.6758,157500000.0
2009-09-02 03:33:00,0.67585,0.6762,0.6753,0.6754,213600000.0
2009-09-02 03:34:00,0.6754,0.6757,0.67495,0.6757,145200000.0
2009-09-02 03:35:00,0.67565,0.6758,0.6751,0.67565,159300000.0
2009-09-02 03:36:00,0.67565,0.6761,0.67565,0.67605,108100000.0
2009-09-02 03:37:00,0.67605,0.6761,0.67585,0.67595,119700000.0
2009-09-02 03:38:00,0.67595,0.67595,0.67565,0.67595,58600000.0
2009-09-02 03:39:00,0.67595,0.67595,0.67575,0.67585,69200000.0
2009-09-02 03:40:00,0.67585,0.67605,0.67545,0.6755,112900000.0
2009-09-02 03:41:00,0.6755,0.67575,0.6755,0.67555,41700000.0
2009-09-02 03:42:00,0.67555,0.67555,0.67555,0.67555,8000000.0
2009-09-02 03:43:00,0.67555,0.67555,0.6755,0.67555,56000000.0
2009-09-02 03:44:00,0.6755,0.67555,0.6755,0.67555,28000000.0
2009-09-02 03:45:00,0.67555,0.67605,0.67555,0.67605,55200000.0
2009-09-02 03:46:00,0.67605,0.6762,0.67585,0.676,77600000.0
2009-09-02 03:47:00,0.67605,0.67625,0.6759,0.67595,55200000.0
2009-09-02 03:48:00,0.676,0.6761,0.6757,0.67605,84000000.0
2009-09-02 03:49:00,0.676,0.6761,0.676,0.6761,77200000.0
2009-09-02 03:50:00,0.67615,0.67635,0.6761,0.67615,88400000.0
2009-09-02 03:51:00,0.67615,0.67625,0.67615,0.67625,22800000.0
2009-09-02 03:52:00,0.67625,0.67675,0.6761,0.6764,69700000.0
2009-09-02 03:53:00,0.6764,0.6766,0.6763,0.67655,62100000.0
2009-09-02 03:54:00,0.67655,0.6766,0.67655,0.6766,12200000.0
2009-09-02 03:55:00,0.6766,0.67665,0.67625,0.67625,41300000.0
2009-09-02 03:56:00,0.67625,0.6763,0.6762,0.6762,31800000.0
2009-09-02 03:57:00,0.6763,0.6764,0.6761,0.6761,67400000.0
2009-09-02 03:58:00,0.6761,0.6761,0.6758,0.67585,77600000.0
2009-09-02 03:59:00,0.67585,0.67605,0.6758,0.67605,56000000.0
2009-09-02 04:00:00,0.67605,0.6761,0.67605,0.6761,27100000.0
2009-09-02 04:01:00,0.6761,0.6761,0.67575,0.67575,59900000.0
2009-09-02 04:02:00,0.67575,0.676,0.6755,0.6756,116000000.0
2009-09-02 04:03:00,0.6756,0.6756,0.67555,0.67555,21700000.0
2009-09-02 04:04:00,0.67555,0.67555,0.67515,0.67515,66000000.0
2009-09-02 04:05:00,0.67515,0.67555,0.67515,0.6755,80800000.0
2009-09-02 04:06:00,0.67555,0.67565,0.6752,0.67525,44700000.0
2009-09-02 04:07:00,0.6752,0.6752,0.675,0.6751,72000000.0
2009-09-02 04:08:00,0.6751,0.67535,0.6751,0.67525,90800000.0
2009-09-02 04:09:00,0.6753,0.67535,0.67505,0.6752,142200000.0
2009-09-02 04:10:00,0.67525,0.67545,0.67525,0.67535,159900000.0
2009-09-02 04:11:00,0.67545,0.67545,0.6752,0.6752,53200000.0
2009-09-02 04:12:00,0.67515,0.67525,0.6751,0.67525,23000000.0
2009-09-02 04:13:00,0.6753,0.6755,0.6753,0.6753,55500000.0
2009-09-02 04:14:00,0.6753,0.67555,0.67515,0.6753,113400000.0
2009-09-02 04:15:00,0.67535,0.67545,0.6752,0.67525,117700000.0
2009-09-02 04:16:00,0.67525,0.67555,0.6752,0.67545,61100000.0
2009-09-02 04:17:00,0.6754,0.6754,0.67515,0.67535,154100000.0
2009-09-02 04:18:00,0.67535,0.67535,0.6751,0.6751,60300000.0
2009-09-02 04:19:00,0.6751,0.67515,0.675,0.6751,11500000.0
2009-09-02 04:20:00,0.6751,0.67525,0.6751,0.67525,46600000.0
2009-09-02 04:21:00,0.67525,0.67525,0.6752,0.6752,8700000.0
2009-09-02 04:22:00,0.67525,0.67525,0.67515,0.67525,57800000.0
2009-09-02 04:23:00,0.6752,0.6752,0.6751,0.6751,35500000.0
2009-09-02 04:24:00,0.67515,0.67515,0.67515,0.67515,10800000.0
2009-09-02 04:25:00,0.67515,0.67525,0.67515,0.67525,14400000.0
2009-09-02 04:26:00,0.6752,0.67535,0.6752,0.67535,15000000.0
2009-09-02 04:27:00,0.67535,0.67545,0.67535,0.67545,14000000.0
2009-09-02 04:28:00,0.67545,0.67585,0.67545,0.67585,28900000.0
2009-09-02 04:29:00,0.67585,0.6759,0.67585,0.6759,11000000.0
2009-09-02 04:30:00,0.6759,0.6759,0.67585,0.6759,10000000.0
2009-09-02 04:31:00,0.67585,0.67585,0.67585,0.67585,2000000.0
2009-09-02 04:32:00,0.6758,0.6759,0.6758,0.67585,8200000.0
2009-09-02 04:33:00,0.67585,0.67585,0.67555,0.6756,56800000.0
2009-09-02 04:34:00,0.67565,0.6757,0.67565,0.67565,10700000.0
2009-09-02 04:35:00,0.67565,0.67575,0.67565,0.67575,16000000.0
2009-09-02 04:36:00,0.67565,0.6757,0.6756,0.6756,8300000.0
2009-09-02 04:37:00,0.6756,0.6758,0.67555,0.67565,18900000.0
2009-09-02 04:38:00,0.67565,0.6757,0.67555,0.67565,20000000.0
2009-09-02 04:39:00,0.67565,0.67565,0.67525,0.6754,43900000.0
2009-09-02 04:40:00,0.6754,0.67545,0.6753,0.67535,69200000.0
2009-09-02 04:41:00,0.67535,0.67545,0.67525,0.67525,30200000.0
2009-09-02 04:42:00,0.6752,0.67535,0.67515,0.67525,45500000.0
2009-09-02 04:43:00,0.67525,0.67535,0.67515,0.67525,116400000.0
2009-09-02 04:44:00,0.67525,0.67535,0.67525,0.67535,10500000.0
2009-09-02 04:45:00,0.67535,0.67535,0.6753,0.6753,18200000.0
2009-09-02 04:46:00,0.6753,0.6753,0.6753,0.6753,2000000.0
2009-09-02 04:47:00,0.67525,0.67525,0.67525,0.67525,19300000.0
2009-09-02 04:48:00,0.67525,0.67525,0.6752,0.67525,5000000.0
2009-09-02 04:49:00,0.6751,0.6751,0.67505,0.67505,16700000.0
2009-09-02 04:50:00,0.67505,0.67505,0.6749,0.6749,11100000.0
2009-09-02 04:51:00,0.67505,0.67505,0.6749,0.675,13800000.0
2009-09-02 04:52:00,0.6749,0.6749,0.6749,0.6749,15200000.0
2009-09-02 04:53:00,0.6749,0.67505,0.6749,0.67505,23200000.0
2009-09-02 04:54:00,0.67495,0.67495,0.67445,0.6746,101900000.0
2009-09-02 04:55:00,0.6746,0.6747,0.6746,0.6747,6000000.0
2009-09-02 04:56:00,0.6747,0.675,0.6747,0.6748,125000000.0
2009-09-02 04:57:00,0.6748,0.67485,0.6747,0.67485,31700000.0
2009-09-02 04:58:00,0.67485,0.6749,0.6748,0.6749,7000000.0
2009-09-02 04:59:00,0.67495,0.67495,0.6747,0.67485,24200000.0
2009-09-02 05:00:00,0.6749,0.6749,0.67475,0.6749,15000000.0
2009-09-02 05:01:00,0.67485,0.6749,0.6747,0.67485,24600000.0
2009-09-02 05:02:00,0.67485,0.67495,0.67485,0.67495,14000000.0
2009-09-02 05:03:00,0.6749,0.6752,0.6749,0.67515,23600000.0
2009-09-02 05:04:00,0.6752,0.6752,0.67485,0.67495,31100000.0
2009-09-02 05:05:00,0.67495,0.675,0.67485,0.67495,15000000.0
2009-09-02 05:06:00,0.67495,0.675,0.6749,0.675,9000000.0
2009-09-02 05:07:00,0.67495,0.67495,0.67495,0.67495,6400000.0
2009-09-02 05:08:00,0.67495,0.675,0.67475,0.67475,21700000.0
2009-09-02 05:09:00,0.6747,0.67485,0.6747,0.67485,21000000.0
2009-09-02 05:10:00,0.67485,0.6749,0.67485,0.6749,2000000.0
2009-09-02 05:11:00,0.6748,0.6748,0.6748,0.6748,1600000.0
2009-09-02 05:12:00,0.6748,0.67485,0.6748,0.67485,8400000.0
2009-09-02 05:13:00,0.67485,0.6749,0.67485,0.6749,6000000.0
2009-09-02 05:14:00,0.67485,0.67485,0.67485,0.67485,1000000.0
2009-09-02 05:15:00,0.6748,0.6748,0.6744,0.6747,18200000.0
2009-09-02 05:16:00,0.6747,0.6747,0.67465,0.67465,6000000.0
2009-09-02 05:17:00,0.67455,0.67465,0.6745,0.6745,11700000.0
2009-09-02 05:18:00,0.67455,0.67455,0.67445,0.67455,26000000.0
2009-09-02 05:19:00,0.6746,0.6746,0.6743,0.6744,9000000.0
2009-09-02 05:20:00,0.6744,0.6744,0.6743,0.6744,6600000.0
2009-09-02 05:21:00,0.6744,0.6744,0.67435,0.67435,6000000.0
2009-09-02 05:22:00,0.67435,0.67435,0.6742,0.6742,16300000.0
2009-09-02 05:23:00,0.67415,0.6743,0.6738,0.6743,74500000.0
2009-09-02 05:24:00,0.6743,0.67435,0.67415,0.6742,21800000.0
2009-09-02 05:25:00,0.67425,0.67435,0.67425,0.67435,8000000.0
2009-09-02 05:26:00,0.67435,0.6744,0.6743,0.6744,8000000.0
2009-09-02 05:27:00,0.6743,0.67445,0.6743,0.6743,51500000.0
2009-09-02 05:28:00,0.6743,0.67465,0.6743,0.67465,43400000.0
2009-09-02 05:29:00,0.67455,0.67455,0.67415,0.67415,86600000.0
2009-09-02 05:30:00,0.67415,0.67435,0.67415,0.67435,39700000.0
2009-09-02 05:31:00,0.67435,0.67455,0.67435,0.67455,65600000.0
2009-09-02 05:32:00,0.6745,0.67475,0.6745,0.67475,84200000.0
2009-09-02 05:33:00,0.67465,0.6747,0.6746,0.6747,23300000.0
2009-09-02 05:34:00,0.6747,0.6747,0.67455,0.6746,25600000.0
2009-09-02 05:35:00,0.67455,0.67455,0.67455,0.67455,4000000.0
2009-09-02 05:36:00,0.67455,0.67455,0.67455,0.67455,16000000.0
2009-09-02 05:37:00,0.67455,0.67455,0.67415,0.6744,53900000.0
2009-09-02 05:38:00,0.6744,0.67445,0.6744,0.67445,3000000.0
2009-09-02 05:39:00,0.67445,0.67445,0.67435,0.67435,9000000.0
2009-09-02 05:40:00,0.67435,0.67435,0.67435,0.67435,22400000.0
2009-09-02 05:41:00,0.67435,0.67435,0.67435,0.67435,15200000.0
2009-09-02 05:42:00,0.6744,0.6744,0.6744,0.6744,5000000.0
2009-09-02 05:43:00,0.6744,0.6744,0.67435,0.67435,13000000.0
2009-09-02 05:44:00,0.67419,0.67419,0.67393,0.67402,28900000.0
2009-09-02 05:45:00,0.6744,0.6745,0.6744,0.6745,10000000.0
2009-09-02 05:46:00,0.6744,0.67445,0.6743,0.6743,21600000.0
2009-09-02 05:47:00,0.6743,0.6743,0.6741,0.6741,11000000.0
2009-09-02 05:48:00,0.67405,0.6741,0.67395,0.6741,37300000.0
2009-09-02 05:49:00,0.67392,0.67392,0.67388,0.67388,21600000.0
2009-09-02 05:50:00,0.67405,0.67405,0.67405,0.67405,27200000.0
2009-09-02 05:51:00,0.67405,0.6742,0.67405,0.6741,9400000.0
2009-09-02 05:52:00,0.6741,0.6742,0.6741,0.6742,16800000.0
2009-09-02 05:53:00,0.6742,0.6743,0.6742,0.6743,6000000.0
2009-09-02 05:54:00,0.6743,0.67455,0.6743,0.67455,28700000.0
2009-09-02 05:55:00,0.67445,0.6746,0.67445,0.6746,47800000.0
2009-09-02 05:56:00,0.6746,0.6746,0.67455,0.67455,15700000.0
2009-09-02 05:57:00,0.6745,0.67455,0.6745,0.67455,10500000.0
2009-09-02 05:58:00,0.67455,0.67455,0.67445,0.6745,87900000.0
2009-09-02 05:59:00,0.67445,0.67465,0.67435,0.6745,131400000.0
2009-09-02 06:00:00,0.67445,0.67445,0.67435,0.67435,51200000.0
2009-09-02 06:01:00,0.6743,0.6743,0.67425,0.6743,30300000.0
2009-09-02 06:02:00,0.67425,0.6743,0.6742,0.6743,18500000.0
2009-09-02 06:03:00,0.6743,0.67445,0.6743,0.67435,55100000.0
2009-09-02 06:04:00,0.67435,0.67435,0.67435,0.67435,1700000.0
2009-09-02 06:05:00,0.67435,0.67435,0.67425,0.67425,15400000.0
2009-09-02 06:06:00,0.67425,0.6744,0.67425,0.6744,33100000.0
2009-09-02 06:07:00,0.6744,0.67455,0.6744,0.67445,27900000.0
2009-09-02 06:08:00,0.67445,0.67445,0.67435,0.67435,3900000.0
2009-09-02 06:09:00,0.67435,0.67435,0.67435,0.67435,9200000.0
2009-09-02 06:10:00,0.67435,0.67435,0.67435,0.67435,23000000.0
2009-09-02 06:11:00,0.67435,0.6745,0.67435,0.6745,29000000.0
2009-09-02 06:12:00,0.67445,0.67465,0.6744,0.6745,12400000.0
2009-09-02 06:13:00,0.6745,0.6748,0.6745,0.67475,43400000.0
2009-09-02 06:14:00,0.67475,0.67475,0.6747,0.67475,5400000.0
2009-09-02 06:15:00,0.6747,0.67485,0.6746,0.67475,48800000.0
2009-09-02 06:16:00,0.67475,0.67485,0.67475,0.6748,57500000.0
2009-09-02 06:17:00,0.6748,0.67495,0.6748,0.67495,24900000.0
2009-09-02 06:18:00,0.67505,0.67515,0.67495,0.67515,82100000.0
2009-09-02 06:19:00,0.67505,0.6751,0.67505,0.6751,5600000.0
2009-09-02 06:20:00,0.6751,0.67515,0.6751,0.6751,20000000.0
2009-09-02 06:21:00,0.67505,0.67505,0.6748,0.6749,128100000.0
2009-09-02 06:22:00,0.6749,0.67535,0.6749,0.67525,46200000.0
2009-09-02 06:23:00,0.67525,0.67525,0.67515,0.67525,67700000.0
2009-09-02 06:24:00,0.67525,0.6753,0.6751,0.67515,66200000.0
2009-09-02 06:25:00,0.67525,0.67535,0.67525,0.67525,38700000.0
2009-09-02 06:26:00,0.67525,0.6756,0.67525,0.67555,80800000.0
2009-09-02 06:27:00,0.67555,0.67565,0.67555,0.67555,22100000.0
2009-09-02 06:28:00,0.67555,0.6756,0.67545,0.6756,48100000.0
2009-09-02 06:29:00,0.6756,0.6759,0.6756,0.6758,38300000.0
2009-09-02 06:30:00,0.67575,0.67575,0.67525,0.67545,59400000.0
2009-09-02 06:31:00,0.67545,0.67565,0.67545,0.67565,44900000.0
2009-09-02 06:32:00,0.67565,0.67575,0.67565,0.67565,67600000.0
2009-09-02 06:33:00,0.67565,0.67565,0.6756,0.6756,23800000.0
2009-09-02 06:34:00,0.6756,0.67565,0.6756,0.67565,24600000.0
2009-09-02 06:35:00,0.67565,0.67565,0.67555,0.67555,81200000.0
2009-09-02 06:36:00,0.67555,0.67565,0.6755,0.67565,25300000.0
2009-09-02 06:37:00,0.67565,0.67565,0.67555,0.6756,28100000.0
2009-09-02 06:38:00,0.6756,0.6756,0.67545,0.67545,7200000.0
2009-09-02 06:39:00,0.6755,0.6756,0.6755,0.6756,4400000.0
2009-09-02 06:40:00,0.67555,0.67565,0.67555,0.67565,13500000.0
2009-09-02 06:41:00,0.67575,0.6759,0.67575,0.6758,26500000.0
2009-09-02 06:42:00,0.6758,0.6758,0.6758,0.6758,28000000.0
2009-09-02 06:43:00,0.6758,0.67585,0.67555,0.67575,59300000.0
2009-09-02 06:44:00,0.6757,0.6757,0.6754,0.67565,75800000.0
2009-09-02 06:45:00,0.6756,0.67575,0.6756,0.67575,19100000.0
2009-09-02 06:46:00,0.6757,0.67595,0.67565,0.67565,100800000.0
2009-09-02 06:47:00,0.67565,0.67565,0.67555,0.67565,165500000.0
2009-09-02 06:48:00,0.67555,0.67555,0.67555,0.67555,40900000.0
2009-09-02 06:49:00,0.67555,0.6756,0.67555,0.6756,17600000.0
2009-09-02 06:50:00,0.6756,0.67565,0.6754,0.67555,24800000.0
2009-09-02 06:51:00,0.6755,0.6755,0.6753,0.6753,12000000.0
2009-09-02 06:52:00,0.6753,0.67545,0.6753,0.67545,11200000.0
2009-09-02 06:53:00,0.67535,0.6756,0.67535,0.6756,14400000.0
2009-09-02 06:54:00,0.67555,0.67575,0.67555,0.67575,17400000.0
2009-09-02 06:55:00,0.67565,0.67565,0.67515,0.67555,50500000.0
2009-09-02 06:56:00,0.6755,0.6756,0.6755,0.6756,30800000.0
2009-09-02 06:57:00,0.6756,0.6758,0.67555,0.67555,29800000.0
2009-09-02 06:58:00,0.6756,0.6756,0.6753,0.6754,122700000.0
2009-09-02 06:59:00,0.6753,0.67575,0.6753,0.67565,159700000.0
2009-09-02 07:00:00,0.67565,0.67565,0.6752,0.6752,75400000.0
2009-09-02 07:01:00,0.6753,0.67545,0.6751,0.6751,27500000.0
2009-09-02 07:02:00,0.6753,0.6753,0.6753,0.6753,5000000.0
2009-09-02 07:03:00,0.6753,0.67535,0.6753,0.6753,29400000.0
2009-09-02 07:04:00,0.6753,0.67535,0.6751,0.67525,281200000.0
2009-09-02 07:05:00,0.6752,0.6753,0.67505,0.67505,39100000.0
2009-09-02 07:06:00,0.67505,0.67555,0.67505,0.67535,45800000.0
2009-09-02 07:07:00,0.67535,0.6756,0.67535,0.67545,115500000.0
2009-09-02 07:08:00,0.67545,0.6756,0.6753,0.6756,61200000.0
2009-09-02 07:09:00,0.67555,0.67555,0.67555,0.67555,7200000.0
2009-09-02 07:10:00,0.67555,0.67555,0.67515,0.67535,81400000.0
2009-09-02 07:11:00,0.6753,0.67555,0.6753,0.67555,28500000.0
2009-09-02 07:12:00,0.6755,0.6755,0.67475,0.67475,105400000.0
2009-09-02 07:13:00,0.6748,0.67505,0.67475,0.67505,78200000.0
2009-09-02 07:14:00,0.67515,0.67515,0.675,0.67505,66500000.0
2009-09-02 07:15:00,0.67515,0.67525,0.6751,0.67525,23200000.0
2009-09-02 07:16:00,0.6753,0.6753,0.6753,0.6753,7200000.0
2009-09-02 07:17:00,0.67535,0.67535,0.67535,0.67535,11200000.0
2009-09-02 07:18:00,0.67535,0.67535,0.67535,0.67535,36800000.0
2009-09-02 07:19:00,0.67535,0.67535,0.6748,0.6748,47600000.0
2009-09-02 07:20:00,0.6749,0.67525,0.67485,0.6749,139600000.0
2009-09-02 07:21:00,0.67485,0.675,0.67485,0.6749,46400000.0
2009-09-02 07:22:00,0.6749,0.6749,0.6749,0.6749,1600000.0
2009-09-02 07:23:00,0.67485,0.67485,0.67475,0.67475,92000000.0
2009-09-02 07:24:00,0.67475,0.67475,0.67455,0.67465,118500000.0
2009-09-02 07:25:00,0.67475,0.67485,0.6747,0.6747,18100000.0
2009-09-02 07:26:00,0.6747,0.67485,0.6747,0.6748,55300000.0
2009-09-02 07:27:00,0.67485,0.6749,0.67475,0.6749,45400000.0
2009-09-02 07:28:00,0.6749,0.67515,0.67485,0.67515,51800000.0
2009-09-02 07:29:00,0.6752,0.67525,0.67505,0.6751,33000000.0
2009-09-02 07:30:00,0.67505,0.67505,0.67505,0.67505,9100000.0
2009-09-02 07:31:00,0.6751,0.67525,0.6751,0.67525,7900000.0
2009-09-02 07:32:00,0.6752,0.6752,0.6752,0.6752,25100000.0
2009-09-02 07:33:00,0.67525,0.67545,0.67525,0.67545,118600000.0
2009-09-02 07:34:00,0.67545,0.67545,0.6752,0.67535,69500000.0
2009-09-02 07:35:00,0.67535,0.6755,0.67535,0.67535,59100000.0
2009-09-02 07:36:00,0.67535,0.67555,0.67535,0.6754,102900000.0
2009-09-02 07:37:00,0.6754,0.67555,0.6753,0.6754,145100000.0
2009-09-02 07:38:00,0.6754,0.67555,0.6754,0.67555,34000000.0
2009-09-02 07:39:00,0.67565,0.6757,0.67555,0.67555,18200000.0
2009-09-02 07:40:00,0.6755,0.6755,0.6753,0.67545,15100000.0
2009-09-02 07:41:00,0.6755,0.6755,0.67505,0.67505,53700000.0
2009-09-02 07:42:00,0.67505,0.6751,0.6747,0.6751,115300000.0
2009-09-02 07:43:00,0.67515,0.6752,0.6749,0.6749,69400000.0
2009-09-02 07:44:00,0.6749,0.67495,0.6746,0.67495,76400000.0
2009-09-02 07:45:00,0.67495,0.6751,0.6748,0.6751,49800000.0
2009-09-02 07:46:00,0.67505,0.6752,0.67505,0.6752,133200000.0
2009-09-02 07:47:00,0.67515,0.67545,0.67515,0.6753,82200000.0
2009-09-02 07:48:00,0.6753,0.6753,0.6753,0.6753,5700000.0
2009-09-02 07:49:00,0.67525,0.67525,0.67505,0.6752,53000000.0
2009-09-02 07:50:00,0.67515,0.67515,0.67515,0.67515,9300000.0
2009-09-02 07:51:00,0.67515,0.67515,0.67515,0.67515,6200000.0
2009-09-02 07:52:00,0.67515,0.67515,0.67515,0.67515,6200000.0
2009-09-02 07:53:00,0.67515,0.67525,0.67515,0.67525,35100000.0
2009-09-02 07:54:00,0.6752,0.67545,0.67515,0.67535,63300000.0
2009-09-02 07:55:00,0.67535,0.67535,0.6753,0.67535,17200000.0
2009-09-02 07:56:00,0.6753,0.6753,0.6749,0.675,164100000.0
2009-09-02 07:57:00,0.67505,0.67535,0.67505,0.67525,44800000.0
2009-09-02 07:58:00,0.67525,0.6755,0.67525,0.6755,22600000.0
2009-09-02 07:59:00,0.67545,0.67555,0.67525,0.6753,78700000.0
2009-09-02 08:00:00,0.67525,0.6756,0.67525,0.67555,88600000.0
2009-09-02 08:01:00,0.67565,0.67565,0.67555,0.6756,76600000.0
2009-09-02 08:02:00,0.6756,0.6756,0.6753,0.6753,12500000.0
2009-09-02 08:03:00,0.6753,0.67535,0.67515,0.6752,83300000.0
2009-09-02 08:04:00,0.67525,0.67525,0.67515,0.67515,10400000.0
2009-09-02 08:05:00,0.6752,0.67545,0.67515,0.6753,79700000.0
2009-09-02 08:06:00,0.6752,0.6753,0.6752,0.67525,31200000.0
2009-09-02 08:07:00,0.67525,0.67545,0.67525,0.6753,57900000.0
2009-09-02 08:08:00,0.6753,0.67535,0.6751,0.67515,80500000.0
2009-09-02 08:09:00,0.67515,0.67545,0.67515,0.6754,82000000.0
2009-09-02 08:10:00,0.6754,0.67545,0.6754,0.67545,5500000.0
2009-09-02 08:11:00,0.6755,0.6756,0.6752,0.67525,87200000.0
2009-09-02 08:12:00,0.67525,0.67555,0.67525,0.67535,133800000.0
2009-09-02 08:13:00,0.67535,0.6756,0.67535,0.6756,92400000.0
2009-09-02 08:14:00,0.67555,0.6759,0.6755,0.6759,92500000.0
2009-09-02 08:15:00,0.67605,0.67625,0.67585,0.6762,127400000.0
2009-09-02 08:16:00,0.6762,0.67645,0.67615,0.67615,128300000.0
2009-09-02 08:17:00,0.67615,0.67625,0.6761,0.67625,28300000.0
2009-09-02 08:18:00,0.67615,0.67645,0.6761,0.67645,148900000.0
2009-09-02 08:19:00,0.67645,0.67645,0.67625,0.67635,94200000.0
2009-09-02 08:20:00,0.67635,0.6764,0.6763,0.6764,136600000.0
2009-09-02 08:21:00,0.6764,0.6764,0.67635,0.67635,13000000.0
2009-09-02 08:22:00,0.67635,0.67655,0.6761,0.6761,108800000.0
2009-09-02 08:23:00,0.6761,0.6761,0.67585,0.67585,150900000.0
2009-09-02 08:24:00,0.67585,0.6761,0.6758,0.6759,75000001.0
2009-09-02 08:25:00,0.6759,0.67595,0.67585,0.67585,30200000.0
2009-09-02 08:26:00,0.67585,0.67585,0.6758,0.6758,32400000.0
2009-09-02 08:27:00,0.6758,0.6759,0.6758,0.67585,43700000.0
2009-09-02 08:28:00,0.6758,0.67585,0.67575,0.67585,34200000.0
2009-09-02 08:29:00,0.6758,0.6758,0.6758,0.6758,4000000.0
2009-09-02 08:30:00,0.6758,0.6758,0.67575,0.67575,4900000.0
2009-09-02 08:31:00,0.6757,0.6757,0.67555,0.67555,102600000.0
2009-09-02 08:32:00,0.6756,0.6757,0.67555,0.6757,33400000.0
2009-09-02 08:33:00,0.6757,0.67575,0.67565,0.67575,26800000.0
2009-09-02 08:34:00,0.6757,0.6758,0.67565,0.67575,31600000.0
2009-09-02 08:35:00,0.67565,0.67575,0.67565,0.67575,22000000.0
2009-09-02 08:36:00,0.67575,0.67615,0.67575,0.67585,150000000.0
2009-09-02 08:37:00,0.6758,0.67635,0.6758,0.67615,282700000.0
2009-09-02 08:38:00,0.67615,0.67625,0.6761,0.6762,110300001.0
2009-09-02 08:39:00,0.6762,0.6762,0.6762,0.6762,6400000.0
2009-09-02 08:40:00,0.6762,0.6764,0.6762,0.6762,68500000.0
2009-09-02 08:41:00,0.6762,0.67635,0.6762,0.67625,110100000.0
2009-09-02 08:42:00,0.6764,0.67675,0.67635,0.67675,133900000.0
2009-09-02 08:43:00,0.67665,0.67675,0.6765,0.67655,141100000.0
2009-09-02 08:44:00,0.67655,0.67655,0.6763,0.67635,78700000.0
2009-09-02 08:45:00,0.67635,0.6766,0.67635,0.6765,269599999.0
2009-09-02 08:46:00,0.6766,0.67665,0.67635,0.67645,129700000.0
2009-09-02 08:47:00,0.67645,0.67685,0.67625,0.6768,329599999.0
2009-09-02 08:48:00,0.6768,0.67705,0.6767,0.6767,116500000.0
2009-09-02 08:49:00,0.6767,0.67695,0.6767,0.67695,228799999.0
2009-09-02 08:50:00,0.67685,0.67695,0.67685,0.67685,186600000.0
2009-09-02 08:51:00,0.67685,0.67725,0.67685,0.67725,331000000.0
2009-09-02 08:52:00,0.67725,0.67755,0.67725,0.67745,294000000.0
2009-09-02 08:53:00,0.67755,0.67755,0.67735,0.6774,193700000.0
2009-09-02 08:54:00,0.6774,0.6775,0.67705,0.6775,270200000.0
2009-09-02 08:55:00,0.6775,0.6777,0.67745,0.67755,249499999.0
2009-09-02 08:56:00,0.67755,0.6776,0.6772,0.6776,185700000.0
2009-09-02 08:57:00,0.6776,0.67765,0.6774,0.6774,97000000.0
2009-09-02 08:58:00,0.6775,0.6779,0.67745,0.67765,127300000.0
2009-09-02 08:59:00,0.67765,0.67785,0.6774,0.6775,273800000.0
2009-09-02 09:00:00,0.67755,0.67755,0.6771,0.6771,113200000.0
2009-09-02 09:01:00,0.6771,0.6773,0.677,0.67715,283500001.0
2009-09-02 09:02:00,0.67715,0.6773,0.67685,0.67685,139200000.0
2009-09-02 09:03:00,0.6768,0.6769,0.6765,0.67665,154600000.0
2009-09-02 09:04:00,0.6768,0.67685,0.67645,0.67655,188000000.0
2009-09-02 09:05:00,0.67655,0.67675,0.67655,0.6766,157000000.0
2009-09-02 09:06:00,0.6766,0.6766,0.67605,0.6761,98100000.0
2009-09-02 09:07:00,0.67615,0.67625,0.6756,0.67595,345400000.0
2009-09-02 09:08:00,0.67595,0.67605,0.6756,0.67565,205100000.0
2009-09-02 09:09:00,0.6756,0.6756,0.6755,0.6756,80400000.0
2009-09-02 09:10:00,0.6756,0.6756,0.6755,0.6755,95300000.0
2009-09-02 09:11:00,0.6755,0.67565,0.6755,0.67555,45000000.0
2009-09-02 09:12:00,0.67555,0.6756,0.6755,0.6755,58500000.0
2009-09-02 09:13:00,0.6755,0.67555,0.6753,0.6753,220300000.0
2009-09-02 09:14:00,0.6753,0.67565,0.6753,0.67565,87800000.0
2009-09-02 09:15:00,0.67565,0.6758,0.6754,0.67575,123100000.0
2009-09-02 09:16:00,0.67575,0.67605,0.6757,0.6759,177300000.0
2009-09-02 09:17:00,0.676,0.67605,0.67595,0.67595,58700000.0
2009-09-02 09:18:00,0.67595,0.67595,0.6756,0.6756,63400000.0
2009-09-02 09:19:00,0.6756,0.67575,0.6756,0.67565,170900000.0
2009-09-02 09:20:00,0.67565,0.67565,0.67515,0.67535,154500000.0
2009-09-02 09:21:00,0.67535,0.67535,0.6748,0.67505,243300000.0
2009-09-02 09:22:00,0.67505,0.67515,0.67455,0.67465,287100000.0
2009-09-02 09:23:00,0.6746,0.675,0.6745,0.675,226200000.0
2009-09-02 09:24:00,0.675,0.67515,0.67485,0.675,133200000.0
2009-09-02 09:25:00,0.675,0.67505,0.67485,0.6749,47600000.0
2009-09-02 09:26:00,0.6749,0.67545,0.67485,0.67545,108200000.0
2009-09-02 09:27:00,0.67545,0.6756,0.67545,0.6755,38700000.0
2009-09-02 09:28:00,0.6755,0.6755,0.6753,0.6753,95200000.0
2009-09-02 09:29:00,0.6753,0.67545,0.6752,0.6753,316000000.0
2009-09-02 09:30:00,0.6753,0.6755,0.6753,0.6755,207500000.0
2009-09-02 09:31:00,0.6755,0.67555,0.6753,0.67535,169100000.0
2009-09-02 09:32:00,0.6754,0.67575,0.6754,0.6757,77100000.0
2009-09-02 09:33:00,0.67565,0.6759,0.67555,0.67555,63000000.0
2009-09-02 09:34:00,0.6755,0.6759,0.6755,0.67585,337100000.0
2009-09-02 09:35:00,0.67585,0.6761,0.67585,0.67595,66900000.0
2009-09-02 09:36:00,0.67595,0.67595,0.6756,0.6757,217800000.0
2009-09-02 09:37:00,0.6757,0.67615,0.6757,0.67585,110900000.0
2009-09-02 09:38:00,0.67585,0.67585,0.6753,0.6754,216800000.0
2009-09-02 09:39:00,0.67545,0.67545,0.6752,0.6753,80700000.0
2009-09-02 09:40:00,0.6753,0.6753,0.67465,0.6747,161900000.0
2009-09-02 09:41:00,0.6747,0.67475,0.6746,0.67465,181600000.0
2009-09-02 09:42:00,0.67465,0.67465,0.67455,0.6746,195500000.0
2009-09-02 09:43:00,0.6746,0.6746,0.67455,0.6746,79000000.0
2009-09-02 09:44:00,0.6746,0.67465,0.67425,0.6743,78900000.0
2009-09-02 09:45:00,0.6743,0.6745,0.6743,0.67445,376500000.0
2009-09-02 09:46:00,0.6745,0.67475,0.67445,0.67445,195500000.0
2009-09-02 09:47:00,0.67445,0.6752,0.67445,0.67515,255300000.0
2009-09-02 09:48:00,0.67515,0.67535,0.675,0.67535,117200000.0
2009-09-02 09:49:00,0.6753,0.6753,0.67505,0.67505,31900000.0
2009-09-02 09:50:00,0.6751,0.67515,0.6749,0.675,102400000.0
2009-09-02 09:51:00,0.6749,0.675,0.67475,0.67475,130500001.0
2009-09-02 09:52:00,0.67475,0.67475,0.6747,0.67475,79500000.0
2009-09-02 09:53:00,0.67475,0.67475,0.6744,0.6746,151600000.0
2009-09-02 09:54:00,0.6746,0.6749,0.6746,0.6747,138500000.0
2009-09-02 09:55:00,0.6747,0.6747,0.6743,0.6743,95900000.0
2009-09-02 09:56:00,0.6742,0.67425,0.6741,0.67415,91900000.0
2009-09-02 09:57:00,0.6741,0.67425,0.6741,0.67425,77200000.0
2009-09-02 09:58:00,0.67425,0.67425,0.6735,0.67355,186800000.0
2009-09-02 09:59:00,0.6736,0.6736,0.6734,0.67345,96000000.0
2009-09-02 10:00:00,0.67345,0.67375,0.67345,0.6736,95600000.0
2009-09-02 10:01:00,0.6736,0.67375,0.6735,0.6735,111500000.0
2009-09-02 10:02:00,0.6735,0.67355,0.67335,0.67345,84800000.0
2009-09-02 10:03:00,0.67345,0.6735,0.67335,0.6735,58400000.0
2009-09-02 10:04:00,0.6735,0.6737,0.6734,0.6736,60000000.0
2009-09-02 10:05:00,0.6736,0.67385,0.6735,0.6736,61900000.0
2009-09-02 10:06:00,0.6736,0.67375,0.673,0.673,175200000.0
2009-09-02 10:07:00,0.673,0.6731,0.6727,0.6728,100100000.0
2009-09-02 10:08:00,0.67285,0.6732,0.67285,0.6731,74600000.0
2009-09-02 10:09:00,0.6731,0.6733,0.673,0.67315,128600000.0
2009-09-02 10:10:00,0.6731,0.67345,0.6731,0.6734,117900000.0
2009-09-02 10:11:00,0.67345,0.6736,0.67335,0.6736,46000000.0
2009-09-02 10:12:00,0.6736,0.6739,0.6736,0.67375,105100000.0
2009-09-02 10:13:00,0.6738,0.6739,0.6737,0.6738,69400000.0
2009-09-02 10:14:00,0.6738,0.67425,0.67375,0.6741,167800000.0
2009-09-02 10:15:00,0.67415,0.67415,0.67395,0.67395,31400000.0
2009-09-02 10:16:00,0.6741,0.6741,0.67395,0.6741,10300000.0
2009-09-02 10:17:00,0.67405,0.6743,0.67405,0.6743,52900000.0
2009-09-02 10:18:00,0.6743,0.6743,0.67415,0.6742,72100000.0
2009-09-02 10:19:00,0.6742,0.6742,0.67405,0.67405,43400000.0
2009-09-02 10:20:00,0.6741,0.6743,0.6741,0.6743,96400000.0
2009-09-02 10:21:00,0.6743,0.67475,0.6743,0.6746,165800000.0
2009-09-02 10:22:00,0.6746,0.67485,0.67445,0.6747,103100000.0
2009-09-02 10:23:00,0.6747,0.6747,0.6747,0.6747,125500000.0
2009-09-02 10:24:00,0.6747,0.6749,0.6747,0.6748,94300000.0
2009-09-02 10:25:00,0.6747,0.67505,0.6747,0.6749,88300000.0
2009-09-02 10:26:00,0.6749,0.6749,0.6747,0.6747,29000000.0
2009-09-02 10:27:00,0.6747,0.6747,0.6745,0.6745,47700000.0
2009-09-02 10:28:00,0.6746,0.6746,0.67405,0.67405,91200000.0
2009-09-02 10:29:00,0.6741,0.6741,0.674,0.674,23400000.0
2009-09-02 10:30:00,0.674,0.67405,0.6739,0.6739,78300000.0
2009-09-02 10:31:00,0.6739,0.67395,0.6738,0.6738,18600000.0
2009-09-02 10:32:00,0.6738,0.6738,0.6733,0.6734,147400000.0
2009-09-02 10:33:00,0.6734,0.6737,0.67325,0.6737,224800000.0
2009-09-02 10:34:00,0.67385,0.67395,0.6736,0.67375,166300000.0
2009-09-02 10:35:00,0.67385,0.67385,0.67375,0.6738,31000000.0
2009-09-02 10:36:00,0.6738,0.67415,0.6738,0.6741,213000000.0
2009-09-02 10:37:00,0.6741,0.6748,0.6741,0.6748,101300000.0
2009-09-02 10:38:00,0.6748,0.6749,0.6748,0.6748,62400000.0
2009-09-02 10:39:00,0.6748,0.67515,0.6748,0.67515,64400000.0
2009-09-02 10:40:00,0.6751,0.67525,0.6749,0.6749,111100000.0
2009-09-02 10:41:00,0.6749,0.6749,0.6748,0.6748,24300000.0
2009-09-02 10:42:00,0.6748,0.6748,0.6747,0.6747,34500000.0
2009-09-02 10:43:00,0.6747,0.67475,0.6745,0.6745,69800000.0
2009-09-02 10:44:00,0.6745,0.6745,0.6743,0.6743,115200000.0
2009-09-02 10:45:00,0.6743,0.67475,0.6743,0.6747,183400000.0
2009-09-02 10:46:00,0.6747,0.6747,0.6743,0.6744,56900000.0
2009-09-02 10:47:00,0.6744,0.6744,0.6742,0.6743,66400000.0
2009-09-02 10:48:00,0.6743,0.6743,0.6741,0.6743,88200000.0
2009-09-02 10:49:00,0.6743,0.6744,0.6743,0.6743,51600000.0
2009-09-02 10:50:00,0.6743,0.6743,0.6743,0.6743,7000000.0
2009-09-02 10:51:00,0.6743,0.67465,0.67425,0.67465,53300000.0
2009-09-02 10:52:00,0.67465,0.67485,0.67465,0.6748,47300000.0
2009-09-02 10:53:00,0.6748,0.67495,0.67475,0.6748,67700000.0
2009-09-02 10:54:00,0.6748,0.67485,0.6748,0.67485,20000000.0
2009-09-02 10:55:00,0.6748,0.67495,0.6748,0.67495,130100000.0
2009-09-02 10:56:00,0.67495,0.67515,0.6749,0.67515,97600000.0
2009-09-02 10:57:00,0.6751,0.6751,0.67505,0.67505,53000000.0
2009-09-02 10:58:00,0.67515,0.67535,0.67495,0.67495,71600000.0
2009-09-02 10:59:00,0.67495,0.67495,0.67465,0.67465,45100000.0
2009-09-02 11:00:00,0.67465,0.67465,0.67435,0.6745,143800000.0
2009-09-02 11:01:00,0.6745,0.67455,0.6745,0.6745,15200000.0
2009-09-02 11:02:00,0.6745,0.6745,0.67445,0.6745,9600000.0
2009-09-02 11:03:00,0.6745,0.6745,0.67405,0.67435,194000000.0
2009-09-02 11:04:00,0.67435,0.67475,0.67435,0.6747,95400000.0
2009-09-02 11:05:00,0.6747,0.6747,0.6743,0.67435,64800000.0
2009-09-02 11:06:00,0.67435,0.6744,0.6743,0.6744,82400000.0
2009-09-02 11:07:00,0.6745,0.67465,0.6744,0.6744,87300000.0
2009-09-02 11:08:00,0.6744,0.6745,0.67415,0.6744,117300000.0
2009-09-02 11:09:00,0.6744,0.6747,0.6744,0.67465,31500000.0
2009-09-02 11:10:00,0.6746,0.67465,0.67455,0.67465,81200000.0
2009-09-02 11:11:00,0.67465,0.67465,0.67455,0.67465,120500000.0
2009-09-02 11:12:00,0.67465,0.67465,0.6744,0.6744,56800000.0
2009-09-02 11:13:00,0.67435,0.6744,0.67435,0.67435,10400000.0
2009-09-02 11:14:00,0.67435,0.6744,0.67435,0.6744,14600000.0
2009-09-02 11:15:00,0.6744,0.6744,0.67435,0.67435,11400000.0
2009-09-02 11:16:00,0.67435,0.6744,0.67435,0.6744,42800000.0
2009-09-02 11:17:00,0.67435,0.67435,0.67435,0.67435,19800000.0
2009-09-02 11:18:00,0.67435,0.67455,0.67435,0.67455,47300000.0
2009-09-02 11:19:00,0.67455,0.675,0.67455,0.67475,81500000.0
2009-09-02 11:20:00,0.67475,0.67505,0.6747,0.67505,107800000.0
2009-09-02 11:21:00,0.67505,0.67505,0.67495,0.67495,36400000.0
2009-09-02 11:22:00,0.67495,0.67495,0.6747,0.67475,77000000.0
2009-09-02 11:23:00,0.67495,0.675,0.6745,0.6745,149700000.0
2009-09-02 11:24:00,0.6745,0.6745,0.6743,0.6743,47500000.0
2009-09-02 11:25:00,0.6743,0.6746,0.6743,0.6743,114200000.0
2009-09-02 11:26:00,0.67425,0.67435,0.67425,0.6743,68800000.0
2009-09-02 11:27:00,0.6743,0.6743,0.67425,0.6743,29200000.0
2009-09-02 11:28:00,0.6743,0.6743,0.67425,0.67425,101600000.0
2009-09-02 11:29:00,0.67425,0.6744,0.67425,0.6744,62600000.0
2009-09-02 11:30:00,0.67435,0.67445,0.6743,0.67445,28600000.0
2009-09-02 11:31:00,0.67445,0.67445,0.6744,0.6744,13800000.0
2009-09-02 11:32:00,0.6744,0.67465,0.6744,0.67465,23900000.0
2009-09-02 11:33:00,0.67465,0.6751,0.67465,0.67495,66600000.0
2009-09-02 11:34:00,0.67495,0.6752,0.67495,0.67505,109800000.0
2009-09-02 11:35:00,0.67515,0.67545,0.675,0.67515,97400000.0
2009-09-02 11:36:00,0.67515,0.6754,0.67515,0.6752,84200000.0
2009-09-02 11:37:00,0.6752,0.6754,0.6752,0.6753,108100000.0
2009-09-02 11:38:00,0.6753,0.6753,0.6749,0.6749,83900000.0
2009-09-02 11:39:00,0.675,0.675,0.6748,0.6748,193700000.0
2009-09-02 11:40:00,0.67485,0.6749,0.6748,0.67485,83100000.0
2009-09-02 11:41:00,0.67485,0.67495,0.6744,0.67445,233700000.0
2009-09-02 11:42:00,0.67445,0.6746,0.6744,0.67445,224500000.0
2009-09-02 11:43:00,0.67445,0.67465,0.67365,0.67375,262000000.0
2009-09-02 11:44:00,0.67365,0.6738,0.6735,0.67375,112800000.0
2009-09-02 11:45:00,0.67375,0.67375,0.6733,0.6734,178200000.0
2009-09-02 11:46:00,0.6734,0.67365,0.67335,0.67355,152000000.0
2009-09-02 11:47:00,0.67355,0.67365,0.6733,0.67365,69600000.0
2009-09-02 11:48:00,0.67365,0.67365,0.6734,0.6734,35900000.0
2009-09-02 11:49:00,0.67345,0.67355,0.67325,0.6733,98300000.0
2009-09-02 11:50:00,0.6733,0.6735,0.6731,0.6734,136000000.0
2009-09-02 11:51:00,0.6734,0.6735,0.6732,0.67325,55500000.0
2009-09-02 11:52:00,0.67325,0.6734,0.6732,0.67335,54800000.0
2009-09-02 11:53:00,0.67335,0.6734,0.6733,0.6734,27900000.0
2009-09-02 11:54:00,0.6734,0.67345,0.6733,0.67335,23600000.0
2009-09-02 11:55:00,0.67335,0.67385,0.67335,0.67365,49400000.0
2009-09-02 11:56:00,0.67365,0.67385,0.67365,0.67385,89200000.0
2009-09-02 11:57:00,0.67385,0.67415,0.67385,0.67405,154700000.0
2009-09-02 11:58:00,0.6741,0.67425,0.6741,0.6741,37600000.0
2009-09-02 11:59:00,0.6741,0.6745,0.6741,0.6745,34600000.0
2009-09-02 12:00:00,0.67455,0.67455,0.67455,0.67455,10000000.0
2009-09-02 12:01:00,0.67445,0.6745,0.67445,0.6745,13000000.0
2009-09-02 12:02:00,0.6745,0.6745,0.67425,0.67425,49500000.0
2009-09-02 12:03:00,0.67425,0.6745,0.67425,0.67425,88600000.0
2009-09-02 12:04:00,0.6742,0.6745,0.6741,0.6745,99000000.0
2009-09-02 12:05:00,0.6745,0.6745,0.6743,0.6745,54300000.0
2009-09-02 12:06:00,0.6745,0.6745,0.67445,0.67445,27500000.0
2009-09-02 12:07:00,0.67445,0.6745,0.6744,0.6745,16200000.0
2009-09-02 12:08:00,0.6745,0.6748,0.6745,0.67465,57800000.0
2009-09-02 12:09:00,0.67465,0.6748,0.6746,0.67465,74600000.0
2009-09-02 12:10:00,0.67465,0.67465,0.6746,0.6746,28500000.0
2009-09-02 12:11:00,0.67455,0.67455,0.67455,0.67455,46000000.0
2009-09-02 12:12:00,0.67455,0.6746,0.67455,0.6746,49200000.0
2009-09-02 12:13:00,0.6746,0.67465,0.67445,0.67455,66200000.0
2009-09-02 12:14:00,0.67455,0.67465,0.67445,0.67465,42100000.0
2009-09-02 12:15:00,0.67465,0.67465,0.67455,0.67455,6600000.0
2009-09-02 12:16:00,0.67455,0.67485,0.67455,0.67485,62200000.0
2009-09-02 12:17:00,0.67485,0.675,0.67475,0.67495,64100000.0
2009-09-02 12:18:00,0.6751,0.6751,0.6749,0.67495,34800000.0
2009-09-02 12:19:00,0.67495,0.67505,0.67485,0.675,75200000.0
2009-09-02 12:20:00,0.675,0.675,0.6748,0.6748,52400000.0
2009-09-02 12:21:00,0.67485,0.67495,0.67485,0.67495,35300000.0
2009-09-02 12:22:00,0.675,0.6751,0.67495,0.6751,30000000.0
2009-09-02 12:23:00,0.6751,0.6751,0.6751,0.6751,13100000.0
2009-09-02 12:24:00,0.67515,0.67525,0.67515,0.67525,106600000.0
2009-09-02 12:25:00,0.67535,0.67535,0.6753,0.67535,42300000.0
2009-09-02 12:26:00,0.67535,0.6756,0.67525,0.6753,132900000.0
2009-09-02 12:27:00,0.6753,0.6754,0.6752,0.67525,48400000.0
2009-09-02 12:28:00,0.67525,0.6753,0.6752,0.6753,51300000.0
2009-09-02 12:29:00,0.6753,0.6754,0.67525,0.67525,37000000.0
2009-09-02 12:30:00,0.67525,0.6756,0.67525,0.67555,66200000.0
2009-09-02 12:31:00,0.67555,0.67565,0.67545,0.67555,54300000.0
2009-09-02 12:32:00,0.67555,0.67555,0.6753,0.6753,82600000.0
2009-09-02 12:33:00,0.6753,0.67545,0.67525,0.67545,85300000.0
2009-09-02 12:34:00,0.67545,0.67585,0.67545,0.67555,113900000.0
2009-09-02 12:35:00,0.6755,0.6755,0.6755,0.6755,23000000.0
2009-09-02 12:36:00,0.6755,0.6755,0.6755,0.6755,24000000.0
2009-09-02 12:37:00,0.6755,0.6756,0.6755,0.6755,33700000.0
2009-09-02 12:38:00,0.67545,0.6755,0.6753,0.6753,56700000.0
2009-09-02 12:39:00,0.6753,0.6755,0.6753,0.67545,91500000.0
2009-09-02 12:40:00,0.67545,0.6755,0.67535,0.6754,16000000.0
2009-09-02 12:41:00,0.6754,0.6754,0.6753,0.67535,59500000.0
2009-09-02 12:42:00,0.67535,0.6754,0.6753,0.6754,35800000.0
2009-09-02 12:43:00,0.6754,0.6755,0.6753,0.6755,76600000.0
2009-09-02 12:44:00,0.67545,0.6756,0.67545,0.6756,51700000.0
2009-09-02 12:45:00,0.6756,0.6756,0.6756,0.6756,6000000.0
2009-09-02 12:46:00,0.6756,0.6756,0.67545,0.67545,12900000.0
2009-09-02 12:47:00,0.67545,0.6755,0.6754,0.67545,57200000.0
2009-09-02 12:48:00,0.67545,0.67545,0.67535,0.67535,20600000.0
2009-09-02 12:49:00,0.6753,0.6755,0.67525,0.6755,80400000.0
2009-09-02 12:50:00,0.6755,0.6755,0.6754,0.6754,23000000.0
2009-09-02 12:51:00,0.6754,0.67575,0.6754,0.67545,86200000.0
2009-09-02 12:52:00,0.67545,0.67555,0.67545,0.67545,51400000.0
2009-09-02 12:53:00,0.67545,0.67555,0.67545,0.67545,55000000.0
2009-09-02 12:54:00,0.67545,0.67545,0.6754,0.6754,174600000.0
2009-09-02 12:55:00,0.6754,0.6756,0.6754,0.67545,135200000.0
2009-09-02 12:56:00,0.67545,0.67555,0.67545,0.67545,57200000.0
2009-09-02 12:57:00,0.67545,0.67555,0.67545,0.67545,102800000.0
2009-09-02 12:58:00,0.67545,0.67555,0.67525,0.67525,85200000.0
2009-09-02 12:59:00,0.6752,0.6754,0.6752,0.67525,78200000.0
2009-09-02 13:00:00,0.67525,0.67525,0.67515,0.6752,92700000.0
2009-09-02 13:01:00,0.6752,0.67535,0.67515,0.67535,79300000.0
2009-09-02 13:02:00,0.6753,0.6753,0.6751,0.6751,136300000.0
2009-09-02 13:03:00,0.6751,0.6751,0.675,0.675,60200000.0
2009-09-02 13:04:00,0.67515,0.67515,0.67495,0.67505,377700000.0
2009-09-02 13:05:00,0.67505,0.6752,0.67505,0.6751,188800000.0
2009-09-02 13:06:00,0.6751,0.6753,0.6751,0.6753,145900000.0
2009-09-02 13:07:00,0.6753,0.6753,0.67525,0.67525,58700000.0
2009-09-02 13:08:00,0.67525,0.67545,0.67525,0.67535,210700000.0
2009-09-02 13:09:00,0.67535,0.67535,0.6753,0.6753,123000000.0
2009-09-02 13:10:00,0.6753,0.6754,0.6753,0.67535,94700000.0
2009-09-02 13:11:00,0.67535,0.67585,0.67535,0.6757,191100000.0
2009-09-02 13:12:00,0.67585,0.67585,0.67545,0.67555,48800000.0
2009-09-02 13:13:00,0.67555,0.67555,0.6754,0.6754,72300000.0
2009-09-02 13:14:00,0.6754,0.6754,0.6751,0.67515,198100000.0
2009-09-02 13:15:00,0.67515,0.67515,0.6749,0.675,227300000.0
2009-09-02 13:16:00,0.6751,0.67525,0.675,0.6751,165500000.0
2009-09-02 13:17:00,0.6751,0.67515,0.6751,0.6751,99300000.0
2009-09-02 13:18:00,0.6751,0.67525,0.6751,0.67515,50400000.0
2009-09-02 13:19:00,0.67515,0.67535,0.67515,0.6752,116300000.0
2009-09-02 13:20:00,0.6752,0.67525,0.6752,0.6752,11200000.0
2009-09-02 13:21:00,0.6752,0.67545,0.6752,0.6754,54400000.0
2009-09-02 13:22:00,0.6754,0.6754,0.67515,0.67515,107300000.0
2009-09-02 13:23:00,0.67515,0.67515,0.6751,0.67515,239500000.0
2009-09-02 13:24:00,0.67515,0.67515,0.6747,0.67475,75000000.0
2009-09-02 13:25:00,0.6747,0.67505,0.6747,0.6749,116400000.0
2009-09-02 13:26:00,0.6749,0.6751,0.6749,0.6749,29900000.0
2009-09-02 13:27:00,0.6749,0.6751,0.6749,0.6751,60300000.0
2009-09-02 13:28:00,0.6751,0.6751,0.67475,0.6748,61200000.0
2009-09-02 13:29:00,0.6748,0.6748,0.6748,0.6748,8000000.0
2009-09-02 13:30:00,0.6748,0.6748,0.6747,0.67475,90200000.0
2009-09-02 13:31:00,0.6747,0.67475,0.6747,0.67475,27000000.0
2009-09-02 13:32:00,0.67475,0.67485,0.67475,0.67485,46400000.0
2009-09-02 13:33:00,0.67485,0.6749,0.67475,0.6749,115000000.0
2009-09-02 13:34:00,0.6749,0.67495,0.6749,0.6749,17700000.0
2009-09-02 13:35:00,0.6749,0.67495,0.67485,0.67495,76700000.0
2009-09-02 13:36:00,0.67495,0.6751,0.67495,0.67505,47500000.0
2009-09-02 13:37:00,0.67505,0.6751,0.67505,0.67505,50000000.0
2009-09-02 13:38:00,0.67505,0.6751,0.67505,0.67505,39500000.0
2009-09-02 13:39:00,0.67505,0.67525,0.67505,0.6751,84500000.0
2009-09-02 13:40:00,0.67515,0.67515,0.6751,0.6751,55500000.0
2009-09-02 13:41:00,0.6751,0.6751,0.6749,0.675,149300000.0
2009-09-02 13:42:00,0.675,0.675,0.67495,0.67495,51800000.0
2009-09-02 13:43:00,0.67495,0.67495,0.67495,0.67495,63900000.0
2009-09-02 13:44:00,0.67495,0.67505,0.67495,0.675,96700000.0
2009-09-02 13:45:00,0.675,0.67505,0.675,0.675,84100000.0
2009-09-02 13:46:00,0.675,0.675,0.6745,0.6745,226100000.0
2009-09-02 13:47:00,0.6745,0.67465,0.67425,0.67425,106300000.0
2009-09-02 13:48:00,0.67425,0.67425,0.67405,0.6741,190100000.0
2009-09-02 13:49:00,0.67405,0.67425,0.67385,0.67425,210100000.0
2009-09-02 13:50:00,0.6742,0.6742,0.67385,0.67385,179600000.0
2009-09-02 13:51:00,0.6739,0.674,0.6739,0.67395,61400000.0
2009-09-02 13:52:00,0.67395,0.67405,0.67395,0.67395,64900000.0
2009-09-02 13:53:00,0.67395,0.67395,0.6739,0.6739,37700000.0
2009-09-02 13:54:00,0.67395,0.67415,0.6739,0.6741,131800000.0
2009-09-02 13:55:00,0.67415,0.6744,0.6741,0.6744,167500000.0
2009-09-02 13:56:00,0.67435,0.6744,0.6741,0.6742,235300000.0
2009-09-02 13:57:00,0.6742,0.6742,0.67395,0.674,107400000.0
2009-09-02 13:58:00,0.674,0.674,0.6739,0.67395,123100000.0
2009-09-02 13:59:00,0.67395,0.67415,0.67375,0.67375,151700000.0
2009-09-02 14:00:00,0.67375,0.67385,0.67365,0.67375,81900000.0
2009-09-02 14:01:00,0.6738,0.6738,0.6737,0.6737,72200000.0
2009-09-02 14:02:00,0.6737,0.6743,0.6737,0.6743,324500000.0
2009-09-02 14:03:00,0.6743,0.67435,0.67425,0.67435,157600000.0
2009-09-02 14:04:00,0.67435,0.6744,0.67425,0.6744,94900000.0
2009-09-02 14:05:00,0.67435,0.67465,0.67435,0.67455,61500000.0
2009-09-02 14:06:00,0.67455,0.67455,0.6743,0.6743,50300000.0
2009-09-02 14:07:00,0.6743,0.6743,0.6743,0.6743,68600000.0
2009-09-02 14:08:00,0.6743,0.6743,0.67415,0.67425,98200000.0
2009-09-02 14:09:00,0.6742,0.6742,0.6742,0.6742,25600000.0
2009-09-02 14:10:00,0.6742,0.67445,0.67415,0.6742,207400000.0
2009-09-02 14:11:00,0.6742,0.67455,0.6742,0.67455,163000000.0
2009-09-02 14:12:00,0.67455,0.67465,0.67445,0.67445,141600000.0
2009-09-02 14:13:00,0.67445,0.67455,0.67445,0.6745,51600000.0
2009-09-02 14:14:00,0.6745,0.67455,0.67415,0.67415,103100000.0
2009-09-02 14:15:00,0.67415,0.6742,0.6732,0.6732,207300000.0
2009-09-02 14:16:00,0.67315,0.67315,0.6724,0.67315,342100000.0
2009-09-02 14:17:00,0.67315,0.6736,0.6731,0.6736,93000000.0
2009-09-02 14:18:00,0.6736,0.6741,0.6736,0.6737,258800000.0
2009-09-02 14:19:00,0.6737,0.67395,0.67335,0.67335,290700000.0
2009-09-02 14:20:00,0.67335,0.67335,0.67275,0.67275,241300000.0
2009-09-02 14:21:00,0.67275,0.67285,0.67225,0.67235,400300000.0
2009-09-02 14:22:00,0.67235,0.67255,0.6719,0.6719,149100000.0
2009-09-02 14:23:00,0.6719,0.67205,0.6716,0.67175,307100000.0
2009-09-02 14:24:00,0.67175,0.67195,0.67095,0.67115,242500000.0
2009-09-02 14:25:00,0.6711,0.6711,0.6693,0.67015,281000000.0
2009-09-02 14:26:00,0.6701,0.6706,0.6699,0.67035,238599999.0
2009-09-02 14:27:00,0.67035,0.67105,0.67035,0.6709,152900000.0
2009-09-02 14:28:00,0.6709,0.67095,0.67035,0.67085,122600000.0
2009-09-02 14:29:00,0.6708,0.6711,0.6707,0.6709,88900000.0
2009-09-02 14:30:00,0.6709,0.67145,0.6709,0.67135,176000000.0
2009-09-02 14:31:00,0.6713,0.6713,0.67065,0.6711,191800000.0
2009-09-02 14:32:00,0.6711,0.6716,0.67105,0.67155,207800000.0
2009-09-02 14:33:00,0.67155,0.672,0.6715,0.67175,194100000.0
2009-09-02 14:34:00,0.67175,0.67195,0.6716,0.67195,155000000.0
2009-09-02 14:35:00,0.67195,0.67205,0.6718,0.67185,191100000.0
2009-09-02 14:36:00,0.67185,0.67185,0.6713,0.67145,245500000.0
2009-09-02 14:37:00,0.6714,0.6717,0.6712,0.6717,204400000.0
2009-09-02 14:38:00,0.6717,0.6725,0.67165,0.67175,235200000.0
2009-09-02 14:39:00,0.67175,0.672,0.6717,0.6719,186800000.0
2009-09-02 14:40:00,0.67195,0.6722,0.67185,0.6722,184500000.0
2009-09-02 14:41:00,0.6722,0.67265,0.6722,0.6723,174500000.0
2009-09-02 14:42:00,0.6723,0.6724,0.67225,0.67235,55600000.0
2009-09-02 14:43:00,0.67235,0.67235,0.6716,0.6716,100700000.0
2009-09-02 14:44:00,0.6716,0.6716,0.6711,0.6712,206400000.0
2009-09-02 14:45:00,0.67125,0.6713,0.6706,0.6706,114200000.0
2009-09-02 14:46:00,0.6706,0.67075,0.6705,0.6706,63600000.0
2009-09-02 14:47:00,0.6706,0.6706,0.66975,0.66975,268000000.0
2009-09-02 14:48:00,0.66965,0.6707,0.66965,0.6707,213100000.0
2009-09-02 14:49:00,0.6707,0.67095,0.6705,0.67095,172900000.0
2009-09-02 14:50:00,0.67095,0.671,0.67075,0.6708,98300000.0
2009-09-02 14:51:00,0.6709,0.671,0.6708,0.671,120800000.0
2009-09-02 14:52:00,0.67095,0.67125,0.67095,0.67115,170800000.0
2009-09-02 14:53:00,0.6712,0.67165,0.67115,0.67145,233500000.0
2009-09-02 14:54:00,0.6715,0.67175,0.67145,0.67145,162800000.0
2009-09-02 14:55:00,0.67145,0.67155,0.67125,0.67125,79200000.0
2009-09-02 14:56:00,0.67125,0.67155,0.67125,0.67145,114800000.0
2009-09-02 14:57:00,0.67145,0.67145,0.6707,0.6707,157500000.0
2009-09-02 14:58:00,0.6707,0.6707,0.67025,0.67045,164600000.0
2009-09-02 14:59:00,0.67045,0.6706,0.6704,0.6706,131200000.0
2009-09-02 15:00:00,0.6706,0.67075,0.67015,0.6706,210100000.0
2009-09-02 15:01:00,0.6706,0.671,0.6706,0.6708,114500001.0
2009-09-02 15:02:00,0.6708,0.6708,0.67035,0.67065,131800000.0
2009-09-02 15:03:00,0.67065,0.67065,0.6697,0.66985,131000000.0
2009-09-02 15:04:00,0.66975,0.6702,0.6697,0.67,79800000.0
2009-09-02 15:05:00,0.67,0.67045,0.6699,0.67045,77800000.0
2009-09-02 15:06:00,0.67045,0.6706,0.6703,0.6705,46900000.0
2009-09-02 15:07:00,0.6705,0.6706,0.6704,0.6704,81000000.0
2009-09-02 15:08:00,0.6704,0.6706,0.6704,0.6706,168900000.0
2009-09-02 15:09:00,0.6706,0.6706,0.6706,0.6706,26700000.0
2009-09-02 15:10:00,0.6706,0.6706,0.6698,0.6701,349400000.0
2009-09-02 15:11:00,0.6702,0.6707,0.6702,0.6704,187999999.0
2009-09-02 15:12:00,0.6704,0.6704,0.66985,0.67005,301900000.0
2009-09-02 15:13:00,0.67005,0.67005,0.66975,0.66985,276900000.0
2009-09-02 15:14:00,0.66985,0.66985,0.6693,0.66955,255300000.0
2009-09-02 15:15:00,0.66955,0.66965,0.6693,0.6693,98100000.0
2009-09-02 15:16:00,0.6693,0.6693,0.6685,0.6687,183900000.0
2009-09-02 15:17:00,0.6686,0.6689,0.6686,0.66885,132800000.0
2009-09-02 15:18:00,0.6689,0.669,0.6687,0.66875,85300000.0
2009-09-02 15:19:00,0.66885,0.669,0.6687,0.66895,82500000.0
2009-09-02 15:20:00,0.66895,0.6695,0.6688,0.6692,87600000.0
2009-09-02 15:21:00,0.6692,0.66935,0.669,0.66925,57100000.0
2009-09-02 15:22:00,0.66925,0.66925,0.669,0.669,67100000.0
2009-09-02 15:23:00,0.6689,0.66895,0.66855,0.66865,56900000.0
2009-09-02 15:24:00,0.66865,0.669,0.66865,0.66895,79500000.0
2009-09-02 15:25:00,0.66895,0.6692,0.6688,0.669,85400000.0
2009-09-02 15:26:00,0.669,0.66925,0.669,0.66905,78400000.0
2009-09-02 15:27:00,0.66905,0.66945,0.66905,0.66945,72900000.0
2009-09-02 15:28:00,0.66945,0.6696,0.6692,0.6693,85000000.0
2009-09-02 15:29:00,0.6693,0.66965,0.6693,0.6694,52700000.0
2009-09-02 15:30:00,0.6694,0.6695,0.66875,0.66885,124000000.0
2009-09-02 15:31:00,0.66885,0.6697,0.66875,0.66965,222200000.0
2009-09-02 15:32:00,0.6697,0.67035,0.6697,0.67005,174900000.0
2009-09-02 15:33:00,0.67005,0.6701,0.6697,0.66975,71300000.0
2009-09-02 15:34:00,0.6698,0.6705,0.6698,0.6703,135100000.0
2009-09-02 15:35:00,0.6704,0.6711,0.6703,0.671,281000000.0
2009-09-02 15:36:00,0.671,0.671,0.6705,0.67065,153100000.0
2009-09-02 15:37:00,0.67065,0.67075,0.6704,0.6705,207200000.0
2009-09-02 15:38:00,0.67055,0.67055,0.6701,0.67025,238600000.0
2009-09-02 15:39:00,0.6702,0.67045,0.66985,0.6699,205300000.0
2009-09-02 15:40:00,0.66985,0.67005,0.6697,0.66995,195800000.0
2009-09-02 15:41:00,0.66995,0.67025,0.66995,0.67,390200000.0
2009-09-02 15:42:00,0.6701,0.6707,0.67,0.67065,229600000.0
2009-09-02 15:43:00,0.67065,0.67065,0.67045,0.67045,85200000.0
2009-09-02 15:44:00,0.6705,0.67055,0.66975,0.67,303900000.0
2009-09-02 15:45:00,0.6701,0.6708,0.6701,0.67025,161000000.0
2009-09-02 15:46:00,0.67025,0.67065,0.67005,0.67065,278100000.0
2009-09-02 15:47:00,0.67065,0.67075,0.67035,0.6706,297100000.0
2009-09-02 15:48:00,0.6706,0.671,0.67045,0.6709,119200000.0
2009-09-02 15:49:00,0.6709,0.6709,0.67045,0.6706,421200000.0
2009-09-02 15:50:00,0.67065,0.67135,0.67065,0.6713,265600000.0
2009-09-02 15:51:00,0.6714,0.67165,0.67105,0.67125,292600000.0
2009-09-02 15:52:00,0.67125,0.67165,0.67125,0.67135,181200000.0
2009-09-02 15:53:00,0.67135,0.6714,0.67105,0.6713,400000000.0
2009-09-02 15:54:00,0.6713,0.67165,0.6713,0.67165,133200000.0
2009-09-02 15:55:00,0.67165,0.6718,0.67165,0.6718,69700000.0
2009-09-02 15:56:00,0.6718,0.67205,0.67165,0.67195,192000000.0
2009-09-02 15:57:00,0.6719,0.67205,0.67175,0.67175,198000000.0
2009-09-02 15:58:00,0.67175,0.67185,0.6713,0.6713,308100000.0
2009-09-02 15:59:00,0.6713,0.67145,0.67115,0.67145,241900000.0
2009-09-02 16:00:00,0.67145,0.67145,0.67085,0.6711,324000000.0
2009-09-02 16:01:00,0.6711,0.6718,0.6711,0.6718,311300000.0
2009-09-02 16:02:00,0.6718,0.67235,0.6717,0.67185,202300000.0
2009-09-02 16:03:00,0.67185,0.67195,0.6716,0.6716,392200000.0
2009-09-02 16:04:00,0.67175,0.6718,0.67095,0.6711,294900000.0
2009-09-02 16:05:00,0.6711,0.67205,0.67105,0.67205,167000000.0
2009-09-02 16:06:00,0.67205,0.67205,0.67115,0.6715,289900000.0
2009-09-02 16:07:00,0.6715,0.6717,0.67135,0.6717,276400000.0
2009-09-02 16:08:00,0.6718,0.6719,0.67125,0.6714,414000000.0
2009-09-02 16:09:00,0.6714,0.67185,0.67115,0.67175,369800000.0
2009-09-02 16:10:00,0.67175,0.6721,0.67175,0.67205,203200000.0
2009-09-02 16:11:00,0.67205,0.67225,0.6719,0.672,283700000.0
2009-09-02 16:12:00,0.67205,0.67225,0.6718,0.67205,307300000.0
2009-09-02 16:13:00,0.67205,0.67245,0.67195,0.67225,103500000.0
2009-09-02 16:14:00,0.67225,0.67225,0.6718,0.6718,95600000.0
2009-09-02 16:15:00,0.6718,0.6718,0.6715,0.67165,129500000.0
2009-09-02 16:16:00,0.67155,0.67155,0.6714,0.6714,105200000.0
2009-09-02 16:17:00,0.6714,0.6717,0.6714,0.67145,134700000.0
2009-09-02 16:18:00,0.67145,0.67165,0.6714,0.67145,157300000.0
2009-09-02 16:19:00,0.67145,0.6716,0.6713,0.6716,179100000.0
2009-09-02 16:20:00,0.6716,0.67175,0.67155,0.67155,270700000.0
2009-09-02 16:21:00,0.67155,0.67175,0.67155,0.67155,219100000.0
2009-09-02 16:22:00,0.67155,0.67165,0.6714,0.67145,265600000.0
2009-09-02 16:23:00,0.67145,0.67155,0.6714,0.67145,220700000.0
2009-09-02 16:24:00,0.67145,0.67165,0.67145,0.67155,154600000.0
2009-09-02 16:25:00,0.67155,0.67155,0.67145,0.6715,97000000.0
2009-09-02 16:26:00,0.6715,0.6715,0.67125,0.67125,120200000.0
2009-09-02 16:27:00,0.6712,0.67125,0.67105,0.6711,51300000.0
2009-09-02 16:28:00,0.6711,0.67115,0.671,0.671,63000000.0
2009-09-02 16:29:00,0.671,0.671,0.6706,0.6706,199100000.0
2009-09-02 16:30:00,0.6706,0.67085,0.67045,0.67065,160800000.0
2009-09-02 16:31:00,0.67065,0.67065,0.66995,0.67015,222100000.0
2009-09-02 16:32:00,0.67015,0.67015,0.6693,0.66965,256000000.0
2009-09-02 16:33:00,0.66965,0.67045,0.66965,0.67035,212000000.0
2009-09-02 16:34:00,0.67045,0.6706,0.66995,0.66995,300000000.0
2009-09-02 16:35:00,0.66995,0.67055,0.6699,0.67055,175000000.0
2009-09-02 16:36:00,0.67055,0.6711,0.67055,0.6709,166700000.0
2009-09-02 16:37:00,0.6709,0.67115,0.67075,0.671,156100000.0
2009-09-02 16:38:00,0.671,0.671,0.67065,0.6707,228500000.0
2009-09-02 16:39:00,0.6707,0.6713,0.6707,0.67105,313300000.0
2009-09-02 16:40:00,0.67105,0.67145,0.67095,0.6714,428200000.0
2009-09-02 16:41:00,0.6714,0.67155,0.67125,0.6714,341300000.0
2009-09-02 16:42:00,0.6715,0.67155,0.67105,0.67105,172200000.0
2009-09-02 16:43:00,0.6711,0.672,0.67105,0.672,409799999.0
2009-09-02 16:44:00,0.672,0.6723,0.6719,0.6719,196100000.0
2009-09-02 16:45:00,0.6719,0.67205,0.67155,0.67205,272000000.0
2009-09-02 16:46:00,0.67205,0.67225,0.6719,0.672,246600000.0
2009-09-02 16:47:00,0.672,0.67215,0.6719,0.67205,134900000.0
2009-09-02 16:48:00,0.6721,0.67225,0.67155,0.6717,233900000.0
2009-09-02 16:49:00,0.6717,0.67225,0.6716,0.6722,129100000.0
2009-09-02 16:50:00,0.6722,0.6722,0.67155,0.67155,64900000.0
2009-09-02 16:51:00,0.67155,0.6717,0.6713,0.6717,184400000.0
2009-09-02 16:52:00,0.6717,0.6717,0.67115,0.67135,256400000.0
2009-09-02 16:53:00,0.67135,0.67145,0.67075,0.67075,233900000.0
2009-09-02 16:54:00,0.67075,0.6711,0.6706,0.671,154100000.0
2009-09-02 16:55:00,0.67095,0.6715,0.6708,0.67125,182000000.0
2009-09-02 16:56:00,0.67125,0.6714,0.6711,0.6712,232600000.0
2009-09-02 16:57:00,0.6712,0.67145,0.67105,0.6714,169400000.0
2009-09-02 16:58:00,0.6714,0.67195,0.6714,0.6718,199900000.0
2009-09-02 16:59:00,0.6718,0.6718,0.67105,0.6712,301300000.0
2009-09-02 17:00:00,0.6712,0.67165,0.67115,0.67165,195900000.0
2009-09-02 17:01:00,0.67165,0.6723,0.67165,0.6723,256900000.0
2009-09-02 17:02:00,0.6723,0.67275,0.6723,0.6724,224800000.0
2009-09-02 17:03:00,0.6724,0.67245,0.67205,0.6721,232300001.0
2009-09-02 17:04:00,0.67205,0.67205,0.67185,0.67185,173700000.0
2009-09-02 17:05:00,0.67185,0.672,0.67185,0.67195,148900000.0
2009-09-02 17:06:00,0.672,0.67215,0.6719,0.6719,160400000.0
2009-09-02 17:07:00,0.67185,0.67185,0.67155,0.6717,208900000.0
2009-09-02 17:08:00,0.6717,0.672,0.6717,0.67175,174800000.0
2009-09-02 17:09:00,0.6717,0.67185,0.67155,0.6718,323300001.0
2009-09-02 17:10:00,0.6718,0.67225,0.6718,0.67225,195100000.0
2009-09-02 17:11:00,0.67225,0.6728,0.6722,0.67275,199500000.0
2009-09-02 17:12:00,0.67275,0.67415,0.67275,0.6738,397700000.0
2009-09-02 17:13:00,0.6738,0.6738,0.67335,0.6734,323900000.0
2009-09-02 17:14:00,0.6734,0.6736,0.6734,0.6735,169800000.0
2009-09-02 17:15:00,0.6735,0.6735,0.6733,0.6733,180900000.0
2009-09-02 17:16:00,0.6733,0.67365,0.6731,0.6731,189100000.0
2009-09-02 17:17:00,0.6731,0.67335,0.6731,0.67335,113500000.0
2009-09-02 17:18:00,0.67335,0.6734,0.6733,0.67335,148000000.0
2009-09-02 17:19:00,0.67335,0.6737,0.6732,0.6732,147500000.0
2009-09-02 17:20:00,0.6732,0.67325,0.67295,0.673,185600000.0
2009-09-02 17:21:00,0.67295,0.673,0.6728,0.6728,254400000.0
2009-09-02 17:22:00,0.6728,0.6733,0.6728,0.6733,271100000.0
2009-09-02 17:23:00,0.6733,0.6733,0.67315,0.6733,280300000.0
2009-09-02 17:24:00,0.6733,0.67345,0.67315,0.67325,212300000.0
2009-09-02 17:25:00,0.67325,0.6733,0.67285,0.67285,299600000.0
2009-09-02 17:26:00,0.67285,0.6732,0.6728,0.67305,201200000.0
2009-09-02 17:27:00,0.67305,0.67305,0.6725,0.6726,192300000.0
2009-09-02 17:28:00,0.6726,0.6727,0.6725,0.67265,190800000.0
2009-09-02 17:29:00,0.67265,0.67285,0.67265,0.67285,90900000.0
2009-09-02 17:30:00,0.67285,0.67345,0.67285,0.67345,170300000.0
2009-09-02 17:31:00,0.67345,0.67375,0.67335,0.67355,135800000.0
2009-09-02 17:32:00,0.67355,0.67355,0.67315,0.67345,342400000.0
2009-09-02 17:33:00,0.67345,0.67345,0.67325,0.67325,450100000.0
2009-09-02 17:34:00,0.6732,0.6733,0.67315,0.6733,144200000.0
2009-09-02 17:35:00,0.6733,0.6735,0.6732,0.67345,92700000.0
2009-09-02 17:36:00,0.6735,0.67355,0.67295,0.67295,128100000.0
2009-09-02 17:37:00,0.67295,0.67325,0.67255,0.6732,231000000.0
2009-09-02 17:38:00,0.6732,0.6732,0.67285,0.67305,395700000.0
2009-09-02 17:39:00,0.67305,0.67315,0.67295,0.6731,147500000.0
2009-09-02 17:40:00,0.6731,0.6732,0.6731,0.6731,115400000.0
2009-09-02 17:41:00,0.6731,0.6732,0.6728,0.67285,401700000.0
2009-09-02 17:42:00,0.67285,0.67285,0.6724,0.67265,365700000.0
2009-09-02 17:43:00,0.67265,0.67265,0.6719,0.6719,313900000.0
2009-09-02 17:44:00,0.6719,0.6719,0.67165,0.67185,440700000.0
2009-09-02 17:45:00,0.67185,0.67225,0.67185,0.672,136900000.0
2009-09-02 17:46:00,0.672,0.67225,0.672,0.67215,298700000.0
2009-09-02 17:47:00,0.67215,0.6723,0.672,0.67225,309000000.0
2009-09-02 17:48:00,0.67225,0.67225,0.67185,0.67185,157000000.0
2009-09-02 17:49:00,0.67185,0.6719,0.67175,0.6719,57700000.0
2009-09-02 17:50:00,0.6719,0.672,0.67185,0.67195,79600000.0
2009-09-02 17:51:00,0.672,0.67215,0.67195,0.6721,135800000.0
2009-09-02 17:52:00,0.6721,0.67215,0.6721,0.6721,31200000.0
2009-09-02 17:53:00,0.6721,0.6722,0.67195,0.67205,105200000.0
2009-09-02 17:54:00,0.67205,0.67215,0.67205,0.67205,29800000.0
2009-09-02 17:55:00,0.67195,0.672,0.67175,0.672,110600000.0
2009-09-02 17:56:00,0.6719,0.67195,0.67155,0.67155,135200000.0
2009-09-02 17:57:00,0.6716,0.67175,0.6714,0.6715,287400000.0
2009-09-02 17:58:00,0.6715,0.6717,0.6715,0.67165,105800000.0
2009-09-02 17:59:00,0.6717,0.67195,0.6717,0.6719,32800000.0
2009-09-02 18:00:00,0.6718,0.67225,0.6718,0.672,122500000.0
2009-09-02 18:01:00,0.67205,0.67215,0.6717,0.67185,167300000.0
2009-09-02 18:02:00,0.67185,0.6719,0.67125,0.67145,139200000.0
2009-09-02 18:03:00,0.67145,0.67155,0.67145,0.67155,32000000.0
2009-09-02 18:04:00,0.6714,0.67175,0.6713,0.67175,118700000.0
2009-09-02 18:05:00,0.67165,0.67185,0.67165,0.6717,90700000.0
2009-09-02 18:06:00,0.67165,0.67165,0.67125,0.6715,100600000.0
2009-09-02 18:07:00,0.67145,0.6716,0.67145,0.6716,36600000.0
2009-09-02 18:08:00,0.6716,0.6717,0.6713,0.67145,233800000.0
2009-09-02 18:09:00,0.67145,0.6717,0.67145,0.67165,95600000.0
2009-09-02 18:10:00,0.6716,0.67165,0.6715,0.67165,89700000.0
2009-09-02 18:11:00,0.6716,0.6719,0.6715,0.6718,154000000.0
2009-09-02 18:12:00,0.6718,0.6718,0.67155,0.6716,241700000.0
2009-09-02 18:13:00,0.6716,0.6716,0.67125,0.67125,237200000.0
2009-09-02 18:14:00,0.67125,0.67125,0.67115,0.67115,135700000.0
2009-09-02 18:15:00,0.67115,0.67145,0.67115,0.6714,250500000.0
2009-09-02 18:16:00,0.67145,0.67145,0.67135,0.67135,232400000.0
2009-09-02 18:17:00,0.6714,0.6716,0.6714,0.6715,46600000.0
2009-09-02 18:18:00,0.6715,0.6716,0.6715,0.6716,54400000.0
2009-09-02 18:19:00,0.6716,0.6716,0.67145,0.67155,49600000.0
2009-09-02 18:20:00,0.6715,0.67165,0.67135,0.67165,64100000.0
2009-09-02 18:21:00,0.6716,0.67185,0.67155,0.6718,118500000.0
2009-09-02 18:22:00,0.6718,0.67195,0.67175,0.6719,112800000.0
2009-09-02 18:23:00,0.6719,0.67195,0.67175,0.6719,88300000.0
2009-09-02 18:24:00,0.67185,0.67195,0.6718,0.6718,32400000.0
2009-09-02 18:25:00,0.6718,0.6719,0.6718,0.6718,28700000.0
2009-09-02 18:26:00,0.6718,0.67205,0.6718,0.672,46600000.0
2009-09-02 18:27:00,0.672,0.6721,0.6718,0.6718,42800000.0
2009-09-02 18:28:00,0.6718,0.6718,0.67155,0.67155,69000000.0
2009-09-02 18:29:00,0.67155,0.6716,0.67155,0.67155,26600000.0
2009-09-02 18:30:00,0.67155,0.67175,0.6715,0.6715,91100000.0
2009-09-02 18:31:00,0.6715,0.6717,0.6715,0.6717,73900000.0
2009-09-02 18:32:00,0.67175,0.67185,0.67175,0.67175,55600000.0
2009-09-02 18:33:00,0.67175,0.67205,0.67175,0.67205,34300000.0
2009-09-02 18:34:00,0.67205,0.6721,0.67185,0.672,64600000.0
2009-09-02 18:35:00,0.672,0.6723,0.672,0.6722,45300000.0
2009-09-02 18:36:00,0.6722,0.6723,0.67195,0.67195,132700000.0
2009-09-02 18:37:00,0.67195,0.6723,0.6718,0.6723,65900000.0
2009-09-02 18:38:00,0.6723,0.67235,0.6722,0.67235,112800000.0
2009-09-02 18:39:00,0.67245,0.67265,0.6723,0.6723,245000000.0
2009-09-02 18:40:00,0.6723,0.67285,0.6721,0.6727,121000000.0
2009-09-02 18:41:00,0.6727,0.6729,0.6726,0.67285,79100000.0
2009-09-02 18:42:00,0.6729,0.6729,0.67265,0.6727,65800000.0
2009-09-02 18:43:00,0.67275,0.6729,0.6727,0.6729,63400000.0
2009-09-02 18:44:00,0.6729,0.6729,0.6729,0.6729,12000000.0
2009-09-02 18:45:00,0.6729,0.67305,0.67285,0.67305,81200000.0
2009-09-02 18:46:00,0.67305,0.67435,0.67305,0.67415,219500000.0
2009-09-02 18:47:00,0.6743,0.67455,0.67405,0.6745,181900000.0
2009-09-02 18:48:00,0.6745,0.67455,0.6742,0.67435,198300000.0
2009-09-02 18:49:00,0.67435,0.67525,0.6743,0.67525,115800000.0
2009-09-02 18:50:00,0.6752,0.67545,0.675,0.67505,159700000.0
2009-09-02 18:51:00,0.67505,0.67535,0.6749,0.6749,149000000.0
2009-09-02 18:52:00,0.6749,0.67505,0.6749,0.67505,111800000.0
2009-09-02 18:53:00,0.6751,0.6751,0.6746,0.6746,196400000.0
2009-09-02 18:54:00,0.67465,0.6747,0.6744,0.67445,127100000.0
2009-09-02 18:55:00,0.67445,0.67455,0.6744,0.67455,100100000.0
2009-09-02 18:56:00,0.67465,0.6751,0.6746,0.6751,202300000.0
2009-09-02 18:57:00,0.67505,0.67555,0.675,0.6751,224000000.0
2009-09-02 18:58:00,0.6751,0.6754,0.67505,0.6753,230200000.0
2009-09-02 18:59:00,0.67535,0.67535,0.6752,0.67525,201100000.0
2009-09-02 19:00:00,0.67525,0.67535,0.6751,0.67525,217700000.0
2009-09-02 19:01:00,0.67525,0.67535,0.6751,0.67525,145800000.0
2009-09-02 19:02:00,0.67525,0.67525,0.6746,0.6747,158800000.0
2009-09-02 19:03:00,0.6747,0.6747,0.6742,0.67445,302100000.0
2009-09-02 19:04:00,0.67455,0.6747,0.6745,0.67465,305400000.0
2009-09-02 19:05:00,0.67465,0.6748,0.6746,0.6746,135800000.0
2009-09-02 19:06:00,0.6746,0.67465,0.6742,0.6742,223700000.0
2009-09-02 19:07:00,0.67425,0.67425,0.674,0.67405,129200000.0
2009-09-02 19:08:00,0.67405,0.67425,0.6737,0.67385,286000000.0
2009-09-02 19:09:00,0.67385,0.67405,0.67365,0.674,155600000.0
2009-09-02 19:10:00,0.674,0.6742,0.6738,0.674,236300000.0
2009-09-02 19:11:00,0.6741,0.6741,0.6739,0.67405,213400000.0
2009-09-02 19:12:00,0.674,0.67405,0.67395,0.67405,97400000.0
2009-09-02 19:13:00,0.674,0.674,0.6739,0.67395,114000000.0
2009-09-02 19:14:00,0.67395,0.674,0.67385,0.67385,86900000.0
2009-09-02 19:15:00,0.67385,0.6744,0.67385,0.67435,156100000.0
2009-09-02 19:16:00,0.6743,0.6743,0.6737,0.67385,109600000.0
2009-09-02 19:17:00,0.67385,0.67415,0.6737,0.67415,110900000.0
2009-09-02 19:18:00,0.67415,0.67415,0.6741,0.6741,25600000.0
2009-09-02 19:19:00,0.6741,0.6743,0.674,0.67415,81600000.0
2009-09-02 19:20:00,0.67415,0.67435,0.67415,0.67425,180900000.0
2009-09-02 19:21:00,0.67425,0.67435,0.67405,0.67425,121400000.0
2009-09-02 19:22:00,0.67425,0.67425,0.674,0.6742,146000000.0
2009-09-02 19:23:00,0.6742,0.6743,0.6742,0.67425,18000000.0
2009-09-02 19:24:00,0.67425,0.67425,0.6742,0.6742,78000000.0
2009-09-02 19:25:00,0.6742,0.6742,0.6742,0.6742,230600000.0
2009-09-02 19:26:00,0.6742,0.6742,0.67405,0.67405,118600000.0
2009-09-02 19:27:00,0.67405,0.67415,0.67405,0.67415,139300000.0
2009-09-02 19:28:00,0.67415,0.67415,0.6741,0.6741,50500000.0
2009-09-02 19:29:00,0.6741,0.67415,0.6741,0.67415,115400000.0
2009-09-02 19:30:00,0.67415,0.6742,0.6741,0.67415,105800000.0
2009-09-02 19:31:00,0.67415,0.67415,0.6741,0.6741,64300000.0
2009-09-02 19:32:00,0.6741,0.6741,0.67405,0.67405,36300000.0
2009-09-02 19:33:00,0.67405,0.67405,0.6739,0.6739,115500000.0
2009-09-02 19:34:00,0.6739,0.6739,0.67365,0.6737,62700000.0
2009-09-02 19:35:00,0.6737,0.6738,0.67365,0.6737,218300000.0
2009-09-02 19:36:00,0.6737,0.67375,0.67365,0.6737,204000000.0
2009-09-02 19:37:00,0.6737,0.6737,0.6735,0.6736,89600000.0
2009-09-02 19:38:00,0.6736,0.6737,0.67355,0.67355,131800000.0
2009-09-02 19:39:00,0.6736,0.67365,0.67355,0.67365,191000000.0
2009-09-02 19:40:00,0.67365,0.67365,0.6734,0.6734,295000000.0
2009-09-02 19:41:00,0.6734,0.6736,0.67335,0.67355,135500000.0
2009-09-02 19:42:00,0.67355,0.67355,0.67335,0.67345,105900000.0
2009-09-02 19:43:00,0.6734,0.6735,0.6734,0.67345,16100000.0
2009-09-02 19:44:00,0.67345,0.67355,0.67335,0.67355,132400000.0
2009-09-02 19:45:00,0.67355,0.67355,0.67355,0.67355,42100000.0
2009-09-02 19:46:00,0.67355,0.67355,0.67345,0.67345,40100000.0
2009-09-02 19:47:00,0.6735,0.6738,0.6735,0.6737,122500000.0
2009-09-02 19:48:00,0.6736,0.67385,0.6736,0.67375,75200000.0
2009-09-02 19:49:00,0.67385,0.67385,0.67385,0.67385,8000000.0
2009-09-02 19:50:00,0.67385,0.67385,0.67375,0.67385,36600000.0
2009-09-02 19:51:00,0.67385,0.67385,0.67385,0.67385,9600000.0
2009-09-02 19:52:00,0.67385,0.6739,0.67375,0.6739,56900000.0
2009-09-02 19:53:00,0.67385,0.6739,0.6737,0.6737,40200000.0
2009-09-02 19:54:00,0.67375,0.67385,0.67375,0.6738,16000000.0
2009-09-02 19:55:00,0.6737,0.6738,0.6737,0.6738,145600000.0
2009-09-02 19:56:00,0.6738,0.6738,0.67375,0.67375,46300000.0
2009-09-02 19:57:00,0.67375,0.6739,0.67375,0.6739,75200000.0
2009-09-02 19:58:00,0.6737,0.67385,0.6733,0.6734,138700000.0
2009-09-02 19:59:00,0.6735,0.6736,0.6734,0.6736,184600000.0
2009-09-02 20:00:00,0.67365,0.67365,0.6734,0.67345,180299999.0
2009-09-02 20:01:00,0.67345,0.6737,0.67345,0.67365,55700000.0
2009-09-02 20:02:00,0.6736,0.6736,0.67355,0.67355,64000000.0
2009-09-02 20:03:00,0.67345,0.6735,0.67325,0.6733,138200000.0
2009-09-02 20:04:00,0.6733,0.6733,0.6731,0.6731,104100000.0
2009-09-02 20:05:00,0.6731,0.6731,0.673,0.67305,216000000.0
2009-09-02 20:06:00,0.67305,0.67345,0.673,0.6732,165200000.0
2009-09-02 20:07:00,0.6732,0.67355,0.673,0.673,135500000.0
2009-09-02 20:08:00,0.67305,0.6732,0.67305,0.67305,95200000.0
2009-09-02 20:09:00,0.67305,0.67305,0.67305,0.67305,10000000.0
2009-09-02 20:10:00,0.67305,0.6731,0.67305,0.67305,36000000.0
2009-09-02 20:11:00,0.6731,0.67345,0.6731,0.67345,177400000.0
2009-09-02 20:12:00,0.6735,0.67375,0.6735,0.6737,80000000.0
2009-09-02 20:13:00,0.6737,0.6738,0.6736,0.6737,199900000.0
2009-09-02 20:14:00,0.6737,0.67375,0.6736,0.6737,60700000.0
2009-09-02 20:15:00,0.6738,0.674,0.6738,0.67385,49000000.0
2009-09-02 20:16:00,0.674,0.674,0.6737,0.6737,43000000.0
2009-09-02 20:17:00,0.6737,0.67385,0.6737,0.67375,61100000.0
2009-09-02 20:18:00,0.67375,0.67375,0.6734,0.6735,88600000.0
2009-09-02 20:19:00,0.6735,0.6737,0.6735,0.6737,26400000.0
2009-09-02 20:20:00,0.6736,0.6737,0.67355,0.67355,43600000.0
2009-09-02 20:21:00,0.6736,0.6738,0.6736,0.6737,74800000.0
2009-09-02 20:22:00,0.6737,0.6737,0.67365,0.67365,17700000.0
2009-09-02 20:23:00,0.6737,0.6737,0.67365,0.67365,37000000.0
2009-09-02 20:24:00,0.67365,0.67375,0.67365,0.67365,27300000.0
2009-09-02 20:25:00,0.67365,0.6737,0.6736,0.6736,31200000.0
2009-09-02 20:26:00,0.6736,0.6736,0.6736,0.6736,6400000.0
2009-09-02 20:27:00,0.6736,0.67365,0.6736,0.67365,8500000.0
2009-09-02 20:28:00,0.6736,0.67365,0.6736,0.67365,69100000.0
2009-09-02 20:29:00,0.67358,0.67367,0.67287,0.67298,56400000.0
2009-09-02 20:30:00,0.67365,0.6737,0.6736,0.6737,93500000.0
2009-09-02 20:31:00,0.6737,0.674,0.6737,0.67395,43600000.0
2009-09-02 20:32:00,0.67395,0.67425,0.67395,0.67425,80600000.0
2009-09-02 20:33:00,0.6742,0.6745,0.6742,0.6745,29700000.0
2009-09-02 20:34:00,0.6743,0.67455,0.6743,0.6744,82400000.0
2009-09-02 20:35:00,0.6744,0.67465,0.6744,0.67465,43400000.0
2009-09-02 20:36:00,0.67465,0.67465,0.67465,0.67465,9600000.0
2009-09-02 20:37:00,0.67465,0.67465,0.67465,0.67465,4800000.0
2009-09-02 20:38:00,0.67465,0.67465,0.67455,0.67455,43200000.0
2009-09-02 20:39:00,0.67455,0.67455,0.67445,0.67445,123900000.0
2009-09-02 20:40:00,0.67445,0.6745,0.6741,0.6742,119800000.0
2009-09-02 20:41:00,0.6742,0.6743,0.6741,0.6741,69300000.0
2009-09-02 20:42:00,0.6741,0.67415,0.67405,0.67415,48900000.0
2009-09-02 20:43:00,0.67415,0.6743,0.67415,0.6743,180900000.0
2009-09-02 20:44:00,0.6743,0.6744,0.6743,0.6743,148500000.0
2009-09-02 20:45:00,0.6743,0.6743,0.674,0.67405,92300000.0
2009-09-02 20:46:00,0.674,0.674,0.6739,0.67395,33300000.0
2009-09-02 20:47:00,0.67405,0.67405,0.67395,0.67395,51600000.0
2009-09-02 20:48:00,0.67395,0.674,0.67395,0.674,30600000.0
2009-09-02 20:49:00,0.674,0.674,0.6739,0.674,44000000.0
2009-09-02 20:50:00,0.67385,0.67385,0.67365,0.6737,149900000.0
2009-09-02 20:51:00,0.67365,0.6737,0.67365,0.67365,83400000.0
2009-09-02 20:52:00,0.6735,0.6737,0.6735,0.67365,58600000.0
2009-09-02 20:53:00,0.67365,0.67365,0.67325,0.6735,196200000.0
2009-09-02 20:54:00,0.6735,0.67395,0.6735,0.67395,148700000.0
2009-09-02 20:55:00,0.67395,0.67395,0.6739,0.6739,26300000.0
2009-09-02 20:56:00,0.6739,0.67395,0.6738,0.67395,37200000.0
2009-09-02 20:57:00,0.67395,0.6742,0.6739,0.6741,42700000.0
2009-09-02 20:58:00,0.674,0.6741,0.6739,0.6739,28700000.0
2009-09-02 20:59:00,0.6739,0.6739,0.6737,0.6737,54300000.0
2009-09-02 21:00:00,0.67365,0.67365,0.6736,0.67365,49400000.0
2009-09-02 21:01:00,0.67365,0.67365,0.67365,0.67365,3000000.0
2009-09-02 21:02:00,0.6736,0.6736,0.67355,0.6736,41800000.0
2009-09-02 21:03:00,0.6736,0.6736,0.6736,0.6736,40200000.0
2009-09-02 21:04:00,0.6736,0.6736,0.67345,0.6735,52900000.0
2009-09-02 21:05:00,0.67345,0.67345,0.67325,0.6734,74600000.0
2009-09-02 21:06:00,0.6734,0.6736,0.6734,0.6735,75600000.0
2009-09-02 21:07:00,0.6735,0.6736,0.6735,0.6736,18500000.0
2009-09-02 21:08:00,0.6736,0.6737,0.6736,0.6737,9000000.0
2009-09-02 21:09:00,0.6737,0.6737,0.6736,0.6736,6000000.0
2009-09-02 21:10:00,0.6736,0.6736,0.6736,0.6736,1000000.0
2009-09-02 21:11:00,0.6736,0.6736,0.6736,0.6736,58000000.0
2009-09-02 21:12:00,0.67365,0.67365,0.6736,0.6736,25700000.0
2009-09-02 21:13:00,0.6736,0.6737,0.6736,0.6737,11700000.0
2009-09-02 21:14:00,0.6737,0.6737,0.6736,0.6737,15200000.0
2009-09-02 21:15:00,0.6737,0.6737,0.6736,0.6736,8200000.0
2009-09-02 21:16:00,0.6736,0.6738,0.6736,0.6738,14400000.0
2009-09-02 21:17:00,0.6738,0.6742,0.6737,0.674,104700000.0
2009-09-02 21:18:00,0.674,0.674,0.674,0.674,17200000.0
2009-09-02 21:19:00,0.674,0.6743,0.674,0.6742,171500000.0
2009-09-02 21:20:00,0.6742,0.67475,0.6742,0.6746,73500000.0
2009-09-02 21:21:00,0.6746,0.6746,0.67455,0.6746,55200000.0
2009-09-02 21:22:00,0.6746,0.6746,0.6741,0.6741,77900000.0
2009-09-02 21:23:00,0.6741,0.67425,0.6741,0.67415,51900000.0
2009-09-02 21:24:00,0.67415,0.6743,0.67415,0.6743,33200000.0
2009-09-02 21:25:00,0.6743,0.6743,0.6743,0.6743,4000000.0
2009-09-02 21:26:00,0.6743,0.6743,0.6741,0.6741,67700000.0
2009-09-02 21:27:00,0.6741,0.6741,0.67405,0.67405,103400000.0
2009-09-02 21:28:00,0.6741,0.67415,0.674,0.67415,66200000.0
2009-09-02 21:29:00,0.67415,0.67415,0.67345,0.6735,66000000.0
2009-09-02 21:30:00,0.6735,0.6739,0.6735,0.6738,111100000.0
2009-09-02 21:31:00,0.6738,0.67385,0.6738,0.67385,41400000.0
2009-09-02 21:32:00,0.67385,0.67415,0.67385,0.674,76100000.0
2009-09-02 21:33:00,0.674,0.674,0.6738,0.6738,88600000.0
2009-09-02 21:34:00,0.6738,0.6738,0.6738,0.6738,86100000.0
2009-09-02 21:35:00,0.6738,0.6739,0.6737,0.6738,60400000.0
2009-09-02 21:36:00,0.6738,0.6738,0.6738,0.6738,14800000.0
2009-09-02 21:37:00,0.6738,0.6738,0.6736,0.6737,63200000.0
2009-09-02 21:38:00,0.6737,0.6739,0.6737,0.6738,43500000.0
2009-09-02 21:39:00,0.6738,0.674,0.6738,0.674,67400000.0
2009-09-02 21:40:00,0.674,0.674,0.6738,0.6738,13900000.0
2009-09-02 21:41:00,0.6737,0.6738,0.6737,0.6737,9000000.0
2009-09-02 21:42:00,0.6738,0.6738,0.6737,0.6737,6000000.0
2009-09-02 21:43:00,0.6737,0.6737,0.6735,0.6735,52800000.0
2009-09-02 21:44:00,0.6735,0.6735,0.6733,0.67335,71900000.0
2009-09-02 21:45:00,0.6733,0.6734,0.6733,0.6734,127200000.0
2009-09-02 21:46:00,0.6733,0.6734,0.6732,0.67325,120800000.0
2009-09-02 21:47:00,0.67325,0.67325,0.673,0.6731,155100000.0
2009-09-02 21:48:00,0.67305,0.6731,0.67305,0.6731,62300000.0
2009-09-02 21:49:00,0.6731,0.6731,0.6729,0.673,132000000.0
2009-09-02 21:50:00,0.673,0.673,0.673,0.673,87000000.0
2009-09-02 21:51:00,0.6732,0.6732,0.673,0.673,106300000.0
2009-09-02 21:52:00,0.673,0.6734,0.673,0.67335,48300000.0
2009-09-02 21:53:00,0.67335,0.67335,0.6732,0.6732,9800000.0
2009-09-02 21:54:00,0.6732,0.67335,0.67305,0.6732,53900000.0
2009-09-02 21:55:00,0.6731,0.67335,0.6731,0.67335,16800000.0
2009-09-02 21:56:00,0.67325,0.67325,0.673,0.67325,146600000.0
2009-09-02 21:57:00,0.67325,0.6734,0.67315,0.6732,62500000.0
2009-09-02 21:58:00,0.67315,0.6732,0.673,0.673,56900000.0
2009-09-02 21:59:00,0.673,0.673,0.67245,0.67265,111100000.0
2009-09-02 22:00:00,0.67265,0.67265,0.6726,0.6726,31700000.0
2009-09-02 22:01:00,0.6726,0.6726,0.6726,0.6726,18700000.0
2009-09-02 22:02:00,0.6726,0.6726,0.6724,0.6724,54000000.0
2009-09-02 22:03:00,0.6724,0.67255,0.6724,0.6725,53700000.0
2009-09-02 22:04:00,0.6725,0.67265,0.6725,0.67265,37400000.0
2009-09-02 22:05:00,0.67265,0.67265,0.67265,0.67265,15900000.0
2009-09-02 22:06:00,0.67265,0.67275,0.67265,0.67265,51000000.0
2009-09-02 22:07:00,0.67265,0.67265,0.67265,0.67265,20000000.0
2009-09-02 22:08:00,0.67252,0.67268,0.67242,0.67242,19900000.0
2009-09-02 22:09:00,0.67265,0.67305,0.67265,0.673,75800000.0
2009-09-02 22:10:00,0.67315,0.67325,0.6728,0.6728,107200000.0
2009-09-02 22:11:00,0.67295,0.67295,0.6728,0.6728,27000000.0
2009-09-02 22:12:00,0.67285,0.67285,0.67285,0.67285,4800000.0
2009-09-02 22:13:00,0.67285,0.67285,0.67285,0.67285,4000000.0
2009-09-02 22:14:00,0.67285,0.673,0.6728,0.673,58700000.0
2009-09-02 22:15:00,0.67295,0.673,0.67295,0.67295,17100000.0
2009-09-02 22:16:00,0.67295,0.673,0.6728,0.6728,23400000.0
2009-09-02 22:17:00,0.6728,0.67285,0.6728,0.6728,26600000.0
2009-09-02 22:18:00,0.67256,0.67256,0.67245,0.67248,16900000.0
2009-09-02 22:19:00,0.67247,0.67269,0.67247,0.6726,62900000.0
2009-09-02 22:20:00,0.67263,0.67309,0.67246,0.67246,73000000.0
2009-09-02 22:21:00,0.6727,0.67275,0.6726,0.6727,86100000.0
2009-09-02 22:22:00,0.6728,0.673,0.6727,0.67295,22800000.0
2009-09-02 22:23:00,0.67257,0.67278,0.67244,0.67268,123600000.0
2009-09-02 22:24:00,0.67295,0.67295,0.67295,0.67295,2000000.0
2009-09-02 22:25:00,0.67295,0.67295,0.6728,0.6728,22500000.0
2009-09-02 22:26:00,0.6728,0.6728,0.6728,0.6728,16200000.0
2009-09-02 22:27:00,0.6726,0.6727,0.67249,0.67252,20100000.0
2009-09-02 22:28:00,0.67246,0.67268,0.67239,0.6726,23300000.0
2009-09-02 22:29:00,0.6728,0.6728,0.6728,0.6728,1600000.0
2009-09-02 22:30:00,0.6728,0.6728,0.6728,0.6728,6400000.0
2009-09-02 22:31:00,0.6728,0.67285,0.6728,0.6728,30200000.0
2009-09-02 22:32:00,0.6728,0.6728,0.6728,0.6728,4000000.0
2009-09-02 22:33:00,0.6728,0.67295,0.67275,0.6728,21800000.0
2009-09-02 22:34:00,0.6728,0.6728,0.6728,0.6728,22600000.0
2009-09-02 22:35:00,0.67295,0.6731,0.67295,0.67305,27200000.0
2009-09-02 22:36:00,0.67305,0.67305,0.673,0.673,12000000.0
2009-09-02 22:37:00,0.67295,0.673,0.6729,0.6729,70800000.0
2009-09-02 22:38:00,0.6729,0.67315,0.6729,0.67305,22500000.0
2009-09-02 22:39:00,0.67305,0.67305,0.67285,0.67285,128700000.0
2009-09-02 22:40:00,0.6728,0.67285,0.67275,0.6728,108500000.0
2009-09-02 22:41:00,0.67285,0.67285,0.6728,0.67285,19400000.0
2009-09-02 22:42:00,0.67285,0.67285,0.67285,0.67285,3200000.0
2009-09-02 22:43:00,0.67295,0.673,0.67295,0.673,3200000.0
2009-09-02 22:44:00,0.67305,0.67315,0.67305,0.67305,9000000.0
2009-09-02 22:45:00,0.67305,0.6731,0.6729,0.6731,43200000.0
2009-09-02 22:46:00,0.67315,0.67325,0.67315,0.67325,3200000.0
2009-09-02 22:47:00,0.6731,0.67325,0.6731,0.67325,4000000.0
2009-09-02 22:48:00,0.67273,0.67287,0.67268,0.67282,29700000.0
2009-09-02 22:49:00,0.67284,0.6729,0.6727,0.67287,45600000.0
2009-09-02 22:50:00,0.67315,0.67345,0.67315,0.67345,18700000.0
2009-09-02 22:51:00,0.67329,0.67331,0.67311,0.67328,24000000.0
2009-09-02 22:52:00,0.67345,0.67345,0.67335,0.67335,6200000.0
2009-09-02 22:53:00,0.6733,0.6733,0.67295,0.67295,91600000.0
2009-09-02 22:54:00,0.673,0.673,0.673,0.673,33500000.0
2009-09-02 22:55:00,0.673,0.673,0.673,0.673,21700000.0
2009-09-02 22:56:00,0.673,0.673,0.673,0.673,8800000.0
2009-09-02 22:57:00,0.673,0.673,0.673,0.673,13600000.0
2009-09-02 22:58:00,0.673,0.673,0.673,0.673,7000000.0
2009-09-02 22:59:00,0.6729,0.6729,0.67255,0.67255,13700000.0
2009-09-02 23:00:00,0.67255,0.6727,0.67255,0.6727,13000000.0
2009-09-02 23:01:00,0.67285,0.67285,0.67285,0.67285,1000000.0
2009-09-02 23:02:00,0.67255,0.6727,0.6725,0.6727,16700000.0
2009-09-02 23:03:00,0.67285,0.67285,0.6728,0.6728,4000000.0
2009-09-02 23:04:00,0.6728,0.67285,0.6728,0.67285,3000000.0
2009-09-02 23:05:00,0.67285,0.67305,0.67285,0.67305,7300000.0
2009-09-02 23:06:00,0.67305,0.6731,0.67305,0.6731,2000000.0
2009-09-02 23:07:00,0.67305,0.67305,0.67305,0.67305,1000000.0
2009-09-02 23:08:00,0.67305,0.67305,0.67255,0.6727,16400000.0
2009-09-02 23:09:00,0.6727,0.67275,0.6727,0.6727,5000000.0
2009-09-02 23:10:00,0.6727,0.6727,0.67265,0.6727,5000000.0
2009-09-02 23:11:00,0.6727,0.6727,0.6727,0.6727,1000000.0
2009-09-02 23:12:00,0.6727,0.6727,0.6725,0.67265,4000000.0
2009-09-02 23:13:00,0.6726,0.6727,0.6725,0.6727,10400000.0
2009-09-02 23:14:00,0.6727,0.6727,0.67255,0.67255,5800000.0
2009-09-02 23:15:00,0.6726,0.6726,0.6725,0.6725,3000000.0
2009-09-02 23:16:00,0.6725,0.6726,0.6725,0.6726,4000000.0
2009-09-02 23:17:00,0.6726,0.6726,0.67255,0.67255,7500000.0
2009-09-02 23:18:00,0.67255,0.67255,0.67255,0.67255,2400000.0
2009-09-02 23:19:00,0.67228,0.67242,0.672,0.672,144200000.0
2009-09-02 23:20:00,0.67182,0.67232,0.67175,0.67217,130100000.0
2009-09-02 23:21:00,0.67223,0.67237,0.67223,0.67235,58100000.0
2009-09-02 23:22:00,0.67255,0.6726,0.67255,0.6726,5800000.0
2009-09-02 23:23:00,0.6726,0.67265,0.67255,0.67255,18300000.0
2009-09-02 23:24:00,0.67255,0.67255,0.67255,0.67255,3100000.0
2009-09-02 23:25:00,0.67225,0.67228,0.67217,0.67219,31500000.0
2009-09-02 23:26:00,0.67218,0.67238,0.67217,0.67238,51800000.0
2009-09-02 23:27:00,0.67255,0.67255,0.6724,0.67245,88500000.0
2009-09-02 23:28:00,0.67235,0.6724,0.6723,0.6724,19200000.0
2009-09-02 23:29:00,0.6724,0.6724,0.6724,0.6724,2400000.0
2009-09-02 23:30:00,0.6724,0.6724,0.67225,0.6724,28900000.0
2009-09-02 23:31:00,0.6724,0.6724,0.6723,0.6723,7500000.0
2009-09-02 23:32:00,0.6723,0.6723,0.6723,0.6723,12300000.0
2009-09-02 23:33:00,0.6723,0.6723,0.6722,0.6722,19600000.0
2009-09-02 23:34:00,0.6722,0.6722,0.6722,0.6722,16700000.0
2009-09-02 23:35:00,0.6722,0.6722,0.6721,0.6721,7200000.0
2009-09-02 23:36:00,0.6721,0.67215,0.6721,0.67215,6600000.0
2009-09-02 23:37:00,0.67181,0.672,0.6716,0.6718,85800000.0
2009-09-02 23:38:00,0.67195,0.67201,0.67173,0.67185,26700000.0
2009-09-02 23:39:00,0.6722,0.67225,0.6722,0.67225,2000000.0
2009-09-02 23:40:00,0.67235,0.67235,0.67235,0.67235,2000000.0
2009-09-02 23:41:00,0.67199,0.67204,0.67198,0.67202,16200000.0
2009-09-02 23:42:00,0.67225,0.67225,0.67225,0.67225,4000000.0
2009-09-02 23:43:00,0.67225,0.67225,0.67225,0.67225,1000000.0
2009-09-02 23:44:00,0.67197,0.67203,0.67176,0.67185,68400000.0
2009-09-02 23:45:00,0.67196,0.67196,0.67178,0.67185,17000000.0
2009-09-02 23:46:00,0.6724,0.6724,0.6724,0.6724,1000000.0
2009-09-02 23:47:00,0.67255,0.6726,0.67255,0.6726,4000000.0
2009-09-02 23:48:00,0.6726,0.6726,0.67255,0.67255,5700000.0
2009-09-02 23:49:00,0.67255,0.67275,0.67255,0.67275,3500000.0
2009-09-02 23:50:00,0.67275,0.67275,0.67275,0.67275,4000000.0
2009-09-02 23:51:00,0.67275,0.67275,0.67255,0.67275,25300000.0
2009-09-02 23:52:00,0.67265,0.67265,0.67265,0.67265,1000000.0
2009-09-02 23:53:00,0.67237,0.67255,0.67227,0.67251,47300000.0
2009-09-02 23:54:00,0.67265,0.6728,0.67265,0.6728,10400000.0
2009-09-02 23:55:00,0.6728,0.6728,0.67275,0.67275,5500000.0
2009-09-02 23:56:00,0.67275,0.67275,0.6727,0.6727,6500000.0
2009-09-02 23:57:00,0.6727,0.6727,0.6727,0.6727,2400000.0
2009-09-02 23:58:00,0.6726,0.67265,0.67245,0.67265,72400000.0
2009-09-02 23:59:00,0.67265,0.67265,0.6725,0.6726,67300000.0
2009-09-03 00:00:00,0.6726,0.6726,0.67255,0.67255,22900000.0
2009-09-03 00:01:00,0.6726,0.6726,0.6725,0.6725,11000000.0
2009-09-03 00:02:00,0.6727,0.6727,0.6725,0.6725,19000000.0
2009-09-03 00:03:00,0.67228,0.67242,0.67225,0.67225,27500000.0
2009-09-03 00:04:00,0.6725,0.6725,0.67245,0.67245,28300000.0
2009-09-03 00:05:00,0.67245,0.6725,0.67245,0.67245,45500000.0
2009-09-03 00:06:00,0.67245,0.6726,0.67245,0.6726,36600000.0
2009-09-03 00:07:00,0.6726,0.6726,0.6726,0.6726,2400000.0
2009-09-03 00:08:00,0.6726,0.6726,0.67255,0.67255,6400000.0
2009-09-03 00:09:00,0.67255,0.6726,0.67255,0.6726,15200000.0
2009-09-03 00:10:00,0.6726,0.6726,0.6726,0.6726,2400000.0
2009-09-03 00:11:00,0.6726,0.6726,0.6726,0.6726,4800000.0
2009-09-03 00:12:00,0.6726,0.6726,0.6726,0.6726,9600000.0
2009-09-03 00:13:00,0.67218,0.67244,0.67215,0.67222,68400000.0
2009-09-03 00:14:00,0.6726,0.6726,0.6726,0.6726,11200000.0
2009-09-03 00:15:00,0.6726,0.6726,0.67255,0.6726,9700000.0
2009-09-03 00:16:00,0.6726,0.6726,0.6726,0.6726,5900000.0
2009-09-03 00:17:00,0.6726,0.6726,0.6726,0.6726,4800000.0
2009-09-03 00:18:00,0.6726,0.6726,0.6726,0.6726,9600000.0
2009-09-03 00:19:00,0.6726,0.6726,0.6726,0.6726,2400000.0
2009-09-03 00:20:00,0.67265,0.67265,0.67265,0.67265,1000000.0
2009-09-03 00:21:00,0.67265,0.67265,0.6726,0.6726,2600000.0
2009-09-03 00:22:00,0.67232,0.67252,0.67222,0.67241,78800000.0
2009-09-03 00:23:00,0.67244,0.67244,0.67212,0.67238,161600000.0
2009-09-03 00:24:00,0.6728,0.673,0.6728,0.673,6300000.0
2009-09-03 00:25:00,0.6729,0.6729,0.67265,0.67275,37100000.0
2009-09-03 00:26:00,0.67275,0.67285,0.67275,0.67275,20400000.0
2009-09-03 00:27:00,0.67275,0.67275,0.67275,0.67275,21900000.0
2009-09-03 00:28:00,0.67275,0.67275,0.67275,0.67275,9800000.0
2009-09-03 00:29:00,0.67275,0.67285,0.67275,0.67285,4500000.0
2009-09-03 00:30:00,0.67275,0.67275,0.67275,0.67275,3500000.0
2009-09-03 00:31:00,0.67257,0.6728,0.67225,0.67256,87100000.0
2009-09-03 00:32:00,0.67285,0.6729,0.67285,0.6729,9600000.0
2009-09-03 00:33:00,0.6729,0.6729,0.6729,0.6729,1000000.0
2009-09-03 00:34:00,0.67246,0.67278,0.67246,0.67264,54100000.0
2009-09-03 00:35:00,0.6726,0.67266,0.67253,0.67256,26900000.0
2009-09-03 00:36:00,0.67256,0.67264,0.67248,0.67248,41000000.0
2009-09-03 00:37:00,0.6729,0.6729,0.67285,0.67285,5800000.0
2009-09-03 00:38:00,0.67285,0.67335,0.67285,0.67335,29800000.0
2009-09-03 00:39:00,0.6734,0.67355,0.6732,0.67335,39900000.0
2009-09-03 00:40:00,0.67345,0.6735,0.67345,0.6735,20300000.0
2009-09-03 00:41:00,0.67345,0.67345,0.6731,0.6731,17800000.0
2009-09-03 00:42:00,0.6731,0.6731,0.67295,0.67295,9600000.0
2009-09-03 00:43:00,0.67295,0.67295,0.67295,0.67295,6400000.0
2009-09-03 00:44:00,0.67272,0.6728,0.67253,0.67264,174600000.0
2009-09-03 00:45:00,0.6727,0.67284,0.6726,0.67284,153000000.0
2009-09-03 00:46:00,0.67295,0.67295,0.6728,0.67295,26500000.0
2009-09-03 00:47:00,0.673,0.67315,0.6729,0.67315,45300000.0
2009-09-03 00:48:00,0.67315,0.67375,0.67315,0.67375,63300000.0
2009-09-03 00:49:00,0.67365,0.67365,0.67365,0.67365,1000000.0
2009-09-03 00:50:00,0.67355,0.67375,0.67355,0.67375,15000000.0
2009-09-03 00:51:00,0.67375,0.67385,0.67375,0.67375,9600000.0
2009-09-03 00:52:00,0.67365,0.67385,0.67365,0.6738,22600000.0
2009-09-03 00:53:00,0.67375,0.67375,0.67315,0.6736,80400000.0
2009-09-03 00:54:00,0.6736,0.67365,0.6736,0.67365,15000000.0
2009-09-03 00:55:00,0.67365,0.6737,0.67355,0.6736,19600000.0
2009-09-03 00:56:00,0.67355,0.6738,0.67355,0.67375,15000000.0
2009-09-03 00:57:00,0.6737,0.6737,0.6736,0.6736,21800000.0
2009-09-03 00:58:00,0.67365,0.674,0.67345,0.67355,124600000.0
2009-09-03 00:59:00,0.67355,0.6741,0.67355,0.6741,51700000.0
2009-09-03 01:00:00,0.6741,0.6741,0.6739,0.67395,110400000.0
2009-09-03 01:01:00,0.6741,0.6741,0.67375,0.67385,74000000.0
2009-09-03 01:02:00,0.67385,0.67385,0.6738,0.67385,20000000.0
2009-09-03 01:03:00,0.6739,0.6741,0.6739,0.6741,81300000.0
2009-09-03 01:04:00,0.67405,0.67425,0.674,0.67425,34700000.0
2009-09-03 01:05:00,0.6744,0.6744,0.6743,0.6744,165800000.0
2009-09-03 01:06:00,0.6744,0.6744,0.67425,0.67425,41800000.0
2009-09-03 01:07:00,0.6742,0.6742,0.6739,0.6739,75300000.0
2009-09-03 01:08:00,0.6739,0.6739,0.67385,0.67385,15200000.0
2009-09-03 01:09:00,0.6739,0.6739,0.6739,0.6739,10500000.0
2009-09-03 01:10:00,0.6739,0.6742,0.67385,0.6742,94500000.0
2009-09-03 01:11:00,0.6742,0.6742,0.6739,0.6739,17400000.0
2009-09-03 01:12:00,0.67385,0.674,0.67385,0.6739,18200000.0
2009-09-03 01:13:00,0.6739,0.6739,0.67385,0.67385,5700000.0
2009-09-03 01:14:00,0.6738,0.6738,0.6738,0.6738,6000000.0
2009-09-03 01:15:00,0.67385,0.6741,0.67385,0.6741,94600000.0
2009-09-03 01:16:00,0.6741,0.6743,0.6741,0.6743,47600000.0
2009-09-03 01:17:00,0.6742,0.6744,0.6741,0.6741,56600000.0
2009-09-03 01:18:00,0.6741,0.6741,0.6741,0.6741,18400000.0
2009-09-03 01:19:00,0.6741,0.6741,0.67385,0.67385,112800000.0
2009-09-03 01:20:00,0.67385,0.67385,0.67385,0.67385,4000000.0
2009-09-03 01:21:00,0.67385,0.6739,0.67385,0.6739,17800000.0
2009-09-03 01:22:00,0.6739,0.67415,0.6739,0.67405,32200000.0
2009-09-03 01:23:00,0.6741,0.6745,0.6741,0.67415,83200000.0
2009-09-03 01:24:00,0.67415,0.67465,0.67415,0.6745,74000000.0
2009-09-03 01:25:00,0.6745,0.6746,0.6743,0.6743,68100000.0
2009-09-03 01:26:00,0.67445,0.67445,0.6743,0.67445,18100000.0
2009-09-03 01:27:00,0.67445,0.6745,0.67415,0.6743,54900000.0
2009-09-03 01:28:00,0.6743,0.6745,0.6743,0.6744,17000000.0
2009-09-03 01:29:00,0.6744,0.6744,0.67415,0.67415,64500000.0
2009-09-03 01:30:00,0.67415,0.6742,0.67415,0.6742,7100000.0
2009-09-03 01:31:00,0.6742,0.6742,0.6741,0.6741,19000000.0
2009-09-03 01:32:00,0.6741,0.6741,0.67405,0.6741,14800000.0
2009-09-03 01:33:00,0.6741,0.6741,0.6741,0.6741,17600000.0
2009-09-03 01:34:00,0.6741,0.6744,0.6741,0.6744,79500000.0
2009-09-03 01:35:00,0.6744,0.6744,0.6742,0.6742,31600000.0
2009-09-03 01:36:00,0.6742,0.6742,0.67405,0.6741,27600000.0
2009-09-03 01:37:00,0.6741,0.6741,0.67405,0.6741,12200000.0
2009-09-03 01:38:00,0.6741,0.6741,0.6741,0.6741,14200000.0
2009-09-03 01:39:00,0.6741,0.6741,0.6741,0.6741,2900000.0
2009-09-03 01:40:00,0.6741,0.6742,0.6741,0.6742,16800000.0
2009-09-03 01:41:00,0.6742,0.6743,0.6742,0.6743,32700000.0
2009-09-03 01:42:00,0.6743,0.67435,0.6741,0.6741,27400000.0
2009-09-03 01:43:00,0.6741,0.6743,0.6739,0.6742,63000000.0
2009-09-03 01:44:00,0.67435,0.6744,0.67405,0.67405,56000000.0
2009-09-03 01:45:00,0.674,0.6743,0.674,0.6743,37700000.0
2009-09-03 01:46:00,0.6743,0.6745,0.67425,0.6743,28500000.0
2009-09-03 01:47:00,0.6743,0.6744,0.6743,0.6743,10300000.0
2009-09-03 01:48:00,0.6743,0.6743,0.6743,0.6743,15200000.0
2009-09-03 01:49:00,0.6743,0.6743,0.67425,0.6743,10900000.0
2009-09-03 01:50:00,0.6743,0.67435,0.6743,0.67435,25300000.0
2009-09-03 01:51:00,0.6744,0.6746,0.6744,0.6746,17900000.0
2009-09-03 01:52:00,0.6746,0.6746,0.67445,0.6745,38700000.0
2009-09-03 01:53:00,0.6745,0.6745,0.6745,0.6745,11000000.0
2009-09-03 01:54:00,0.6745,0.6745,0.6741,0.6742,30500000.0
2009-09-03 01:55:00,0.67415,0.67445,0.67415,0.67435,48300000.0
2009-09-03 01:56:00,0.6743,0.6743,0.6743,0.6743,20100000.0
2009-09-03 01:57:00,0.6743,0.67435,0.67415,0.67435,23200000.0
2009-09-03 01:58:00,0.6743,0.6744,0.6743,0.67435,14300000.0
2009-09-03 01:59:00,0.6743,0.6744,0.67425,0.6743,52500000.0
2009-09-03 02:00:00,0.6743,0.6745,0.6743,0.6745,33300000.0
2009-09-03 02:01:00,0.67445,0.6745,0.6743,0.6743,75600000.0
2009-09-03 02:02:00,0.6743,0.6744,0.6743,0.6744,15800000.0
2009-09-03 02:03:00,0.6744,0.6745,0.67435,0.6744,32600000.0
2009-09-03 02:04:00,0.6744,0.67445,0.6744,0.6744,16000000.0
2009-09-03 02:05:00,0.6744,0.67445,0.6744,0.6744,16000000.0
2009-09-03 02:06:00,0.6744,0.6745,0.67435,0.6745,39600000.0
2009-09-03 02:07:00,0.67445,0.6745,0.67445,0.6745,4700000.0
2009-09-03 02:08:00,0.6745,0.6745,0.6745,0.6745,1600000.0
2009-09-03 02:09:00,0.6745,0.67455,0.67435,0.67445,116700000.0
2009-09-03 02:10:00,0.6745,0.67455,0.6745,0.67455,19700000.0
2009-09-03 02:11:00,0.67455,0.67455,0.67455,0.67455,12000000.0
2009-09-03 02:12:00,0.6745,0.6745,0.6745,0.6745,6000000.0
2009-09-03 02:13:00,0.67445,0.67445,0.6743,0.67435,23300000.0
2009-09-03 02:14:00,0.6743,0.67435,0.6737,0.67405,75600000.0
2009-09-03 02:15:00,0.6741,0.67445,0.6741,0.6744,65800000.0
2009-09-03 02:16:00,0.6744,0.6744,0.67425,0.67435,41000000.0
2009-09-03 02:17:00,0.67435,0.67435,0.67425,0.67425,41100000.0
2009-09-03 02:18:00,0.67425,0.6743,0.6739,0.67415,103500000.0
2009-09-03 02:19:00,0.67415,0.6742,0.67405,0.67415,21600000.0
2009-09-03 02:20:00,0.67405,0.6742,0.6739,0.67415,63500000.0
2009-09-03 02:21:00,0.67415,0.67425,0.67405,0.6741,61300000.0
2009-09-03 02:22:00,0.6741,0.67415,0.6738,0.67415,77600000.0
2009-09-03 02:23:00,0.6742,0.6743,0.6742,0.67425,58000000.0
2009-09-03 02:24:00,0.67425,0.67425,0.67375,0.67375,75400000.0
2009-09-03 02:25:00,0.6737,0.67385,0.67365,0.6738,172900000.0
2009-09-03 02:26:00,0.6738,0.67385,0.6731,0.67335,104200000.0
2009-09-03 02:27:00,0.67335,0.6736,0.67335,0.67355,88400000.0
2009-09-03 02:28:00,0.67355,0.67355,0.6735,0.6735,46400000.0
2009-09-03 02:29:00,0.6735,0.67355,0.67295,0.67305,81700000.0
2009-09-03 02:30:00,0.67305,0.67325,0.67305,0.6731,33600000.0
2009-09-03 02:31:00,0.6731,0.67315,0.67305,0.67305,26300000.0
2009-09-03 02:32:00,0.67305,0.6731,0.67225,0.67275,198100000.0
2009-09-03 02:33:00,0.67275,0.67315,0.67265,0.67315,101700000.0
2009-09-03 02:34:00,0.67315,0.6733,0.67295,0.6732,70700000.0
2009-09-03 02:35:00,0.6733,0.67345,0.6733,0.67335,123500000.0
2009-09-03 02:36:00,0.67335,0.67335,0.6733,0.6733,34300000.0
2009-09-03 02:37:00,0.67325,0.67325,0.67295,0.6731,71700000.0
2009-09-03 02:38:00,0.67315,0.67325,0.6731,0.6731,38700000.0
2009-09-03 02:39:00,0.6731,0.6734,0.6731,0.6734,49900000.0
2009-09-03 02:40:00,0.67345,0.67365,0.67315,0.67315,105100000.0
2009-09-03 02:41:00,0.67315,0.6734,0.67315,0.6734,42500000.0
2009-09-03 02:42:00,0.67335,0.6734,0.6732,0.6733,75700000.0
2009-09-03 02:43:00,0.6733,0.6733,0.67305,0.6732,77600000.0
2009-09-03 02:44:00,0.67315,0.67335,0.67305,0.6733,33600000.0
2009-09-03 02:45:00,0.67325,0.67335,0.67325,0.67335,29400000.0
2009-09-03 02:46:00,0.6733,0.6733,0.6733,0.6733,8000000.0
2009-09-03 02:47:00,0.67335,0.67345,0.67335,0.67335,32300000.0
2009-09-03 02:48:00,0.67335,0.67335,0.6733,0.67335,38300000.0
2009-09-03 02:49:00,0.6733,0.67335,0.6733,0.67335,35700000.0
2009-09-03 02:50:00,0.6734,0.6734,0.67335,0.6734,32800000.0
2009-09-03 02:51:00,0.6734,0.6735,0.67335,0.67345,52700000.0
2009-09-03 02:52:00,0.6735,0.67365,0.6735,0.6736,23200000.0
2009-09-03 02:53:00,0.6736,0.6736,0.67335,0.67345,42000000.0
2009-09-03 02:54:00,0.6734,0.6734,0.6728,0.673,79000000.0
2009-09-03 02:55:00,0.673,0.67335,0.673,0.67305,93400000.0
2009-09-03 02:56:00,0.67305,0.67315,0.673,0.67305,42300000.0
2009-09-03 02:57:00,0.6731,0.6734,0.67305,0.6734,60400000.0
2009-09-03 02:58:00,0.67345,0.67345,0.67325,0.67325,31300000.0
2009-09-03 02:59:00,0.67315,0.67315,0.673,0.673,63600000.0
2009-09-03 03:00:00,0.67295,0.67295,0.67245,0.6725,272800000.0
2009-09-03 03:01:00,0.67255,0.6731,0.67255,0.6731,113600000.0
2009-09-03 03:02:00,0.6731,0.6732,0.6728,0.6728,115500000.0
2009-09-03 03:03:00,0.6728,0.673,0.67265,0.67285,103600000.0
2009-09-03 03:04:00,0.67285,0.67305,0.67255,0.6727,65700000.0
2009-09-03 03:05:00,0.6727,0.67285,0.67255,0.67285,65300000.0
2009-09-03 03:06:00,0.6729,0.67315,0.67285,0.67295,116900000.0
2009-09-03 03:07:00,0.67295,0.67305,0.67295,0.67295,32800000.0
2009-09-03 03:08:00,0.673,0.67305,0.6729,0.67295,36600000.0
2009-09-03 03:09:00,0.67295,0.6731,0.6728,0.6728,75300000.0
2009-09-03 03:10:00,0.6728,0.6728,0.67275,0.67275,3600000.0
2009-09-03 03:11:00,0.6727,0.67275,0.6727,0.67275,15100000.0
2009-09-03 03:12:00,0.6727,0.6727,0.6727,0.6727,22400000.0
2009-09-03 03:13:00,0.6728,0.6729,0.6727,0.6728,68400000.0
2009-09-03 03:14:00,0.6728,0.6728,0.67275,0.67275,22200000.0
2009-09-03 03:15:00,0.67275,0.673,0.67275,0.673,94600000.0
2009-09-03 03:16:00,0.673,0.67305,0.673,0.67305,35000000.0
2009-09-03 03:17:00,0.673,0.673,0.673,0.673,9200000.0
2009-09-03 03:18:00,0.673,0.67305,0.67295,0.67305,23200000.0
2009-09-03 03:19:00,0.67305,0.67305,0.67275,0.6729,59900000.0
2009-09-03 03:20:00,0.6729,0.6729,0.67285,0.67285,7200000.0
2009-09-03 03:21:00,0.67285,0.67295,0.67275,0.67295,50400000.0
2009-09-03 03:22:00,0.67295,0.67295,0.67295,0.67295,2000000.0
2009-09-03 03:23:00,0.673,0.67305,0.673,0.67305,9000000.0
2009-09-03 03:24:00,0.67305,0.67305,0.6729,0.673,27400000.0
2009-09-03 03:25:00,0.6729,0.6729,0.67283,0.6729,31900000.0
2009-09-03 03:26:00,0.673,0.6731,0.67265,0.6731,100500000.0
2009-09-03 03:27:00,0.6731,0.67325,0.6731,0.67325,27800000.0
2009-09-03 03:28:00,0.6732,0.6732,0.6731,0.6731,59600000.0
2009-09-03 03:29:00,0.6731,0.67345,0.6731,0.67345,60600000.0
2009-09-03 03:30:00,0.67345,0.67345,0.67225,0.67315,192100000.0
2009-09-03 03:31:00,0.6732,0.6732,0.67245,0.67245,86800000.0
2009-09-03 03:32:00,0.67245,0.67255,0.67245,0.6725,78100000.0
2009-09-03 03:33:00,0.67245,0.67275,0.67245,0.6727,46800000.0
2009-09-03 03:34:00,0.6727,0.6727,0.6726,0.6726,30400000.0
2009-09-03 03:35:00,0.6726,0.6726,0.672,0.6721,138400000.0
2009-09-03 03:36:00,0.6721,0.6722,0.672,0.6722,125900000.0
2009-09-03 03:37:00,0.67225,0.67275,0.67225,0.6726,103100000.0
2009-09-03 03:38:00,0.6726,0.67275,0.6725,0.6725,121700000.0
2009-09-03 03:39:00,0.6725,0.67255,0.67245,0.6725,134100000.0
2009-09-03 03:40:00,0.67255,0.6727,0.67255,0.67265,41700000.0
2009-09-03 03:41:00,0.6727,0.67295,0.6727,0.67295,8100000.0
2009-09-03 03:42:00,0.67295,0.67325,0.6729,0.67315,142700000.0
2009-09-03 03:43:00,0.67315,0.6732,0.67285,0.6731,146600000.0
2009-09-03 03:44:00,0.6731,0.6734,0.6731,0.6734,107200000.0
2009-09-03 03:45:00,0.6733,0.6734,0.6732,0.67325,27000000.0
2009-09-03 03:46:00,0.67325,0.6734,0.67305,0.67305,87400000.0
2009-09-03 03:47:00,0.67305,0.67335,0.67305,0.6733,34400000.0
2009-09-03 03:48:00,0.6733,0.6733,0.67295,0.67295,48300000.0
2009-09-03 03:49:00,0.67295,0.67295,0.6728,0.67295,92100000.0
2009-09-03 03:50:00,0.67295,0.67295,0.67285,0.6729,45000000.0
2009-09-03 03:51:00,0.67285,0.6729,0.67285,0.6729,28300000.0
2009-09-03 03:52:00,0.6729,0.6734,0.6729,0.6734,40200000.0
2009-09-03 03:53:00,0.67345,0.67365,0.6733,0.6733,47700000.0
2009-09-03 03:54:00,0.67345,0.6735,0.67335,0.67345,38700000.0
2009-09-03 03:55:00,0.67345,0.67355,0.67335,0.6735,44200000.0
2009-09-03 03:56:00,0.6735,0.6736,0.67345,0.6736,38900000.0
2009-09-03 03:57:00,0.6736,0.67365,0.6736,0.6736,17800000.0
2009-09-03 03:58:00,0.67365,0.6737,0.67345,0.67345,44000000.0
2009-09-03 03:59:00,0.67345,0.67345,0.67335,0.67345,21200000.0
2009-09-03 04:00:00,0.67345,0.67355,0.67345,0.67355,13900000.0
2009-09-03 04:01:00,0.6735,0.6735,0.67325,0.67325,38100000.0
2009-09-03 04:02:00,0.67325,0.67335,0.6732,0.67325,135100000.0
2009-09-03 04:03:00,0.67325,0.6736,0.67325,0.6736,59000000.0
2009-09-03 04:04:00,0.6737,0.67395,0.6737,0.67375,103700000.0
2009-09-03 04:05:00,0.67375,0.67375,0.67345,0.67355,61600000.0
2009-09-03 04:06:00,0.6736,0.6737,0.67355,0.6737,53800000.0
2009-09-03 04:07:00,0.67375,0.67385,0.67365,0.6738,47200000.0
2009-09-03 04:08:00,0.67385,0.67385,0.6738,0.6738,10000000.0
2009-09-03 04:09:00,0.67375,0.67375,0.67345,0.6735,39300000.0
2009-09-03 04:10:00,0.6735,0.67375,0.6735,0.6736,75600000.0
2009-09-03 04:11:00,0.6736,0.67375,0.6736,0.67365,46900000.0
2009-09-03 04:12:00,0.67365,0.6738,0.67365,0.67365,21600000.0
2009-09-03 04:13:00,0.67365,0.67405,0.6736,0.674,147300000.0
2009-09-03 04:14:00,0.674,0.6741,0.67395,0.67405,115800000.0
2009-09-03 04:15:00,0.674,0.674,0.674,0.674,6300000.0
2009-09-03 04:16:00,0.674,0.67405,0.67385,0.6739,108500000.0
2009-09-03 04:17:00,0.6739,0.6739,0.6738,0.6738,87300000.0
2009-09-03 04:18:00,0.6738,0.6738,0.6738,0.6738,1600000.0
2009-09-03 04:19:00,0.67341,0.67371,0.67339,0.67345,46300000.0
2009-09-03 04:20:00,0.6738,0.67405,0.6738,0.67385,118700000.0
2009-09-03 04:21:00,0.67385,0.674,0.67385,0.674,18800000.0
2009-09-03 04:22:00,0.67395,0.67395,0.67395,0.67395,28700000.0
2009-09-03 04:23:00,0.67395,0.67395,0.67395,0.67395,5100000.0
2009-09-03 04:24:00,0.674,0.674,0.67395,0.674,13200000.0
2009-09-03 04:25:00,0.674,0.67405,0.67395,0.67405,13400000.0
2009-09-03 04:26:00,0.67395,0.67395,0.67395,0.67395,2000000.0
2009-09-03 04:27:00,0.67395,0.67425,0.67395,0.67425,23000000.0
2009-09-03 04:28:00,0.6741,0.67425,0.67405,0.6742,34300000.0
2009-09-03 04:29:00,0.6742,0.67425,0.6742,0.67425,4300000.0
2009-09-03 04:30:00,0.6742,0.6742,0.6742,0.6742,3700000.0
2009-09-03 04:31:00,0.67415,0.67415,0.67415,0.67415,59400000.0
2009-09-03 04:32:00,0.67415,0.67415,0.67415,0.67415,22600000.0
2009-09-03 04:33:00,0.67415,0.67415,0.6739,0.67395,41500000.0
2009-09-03 04:34:00,0.674,0.674,0.6739,0.6739,21200000.0
2009-09-03 04:35:00,0.6739,0.6739,0.67385,0.67385,17400000.0
2009-09-03 04:36:00,0.67385,0.67395,0.67385,0.67385,64800000.0
2009-09-03 04:37:00,0.67385,0.67385,0.67385,0.67385,32600000.0
2009-09-03 04:38:00,0.6738,0.6738,0.6738,0.6738,13600000.0
2009-09-03 04:39:00,0.6738,0.6739,0.6738,0.6739,24000000.0
2009-09-03 04:40:00,0.67375,0.67375,0.67365,0.67375,6000000.0
2009-09-03 04:41:00,0.67359,0.67361,0.67346,0.67354,31000000.0
2009-09-03 04:42:00,0.6739,0.6742,0.6739,0.6741,93900000.0
2009-09-03 04:43:00,0.6741,0.67415,0.6741,0.67415,21300000.0
2009-09-03 04:44:00,0.67415,0.67425,0.67415,0.67425,34400000.0
2009-09-03 04:45:00,0.67425,0.67435,0.67425,0.6743,22400000.0
2009-09-03 04:46:00,0.6743,0.67495,0.6743,0.67475,50300000.0
2009-09-03 04:47:00,0.6748,0.67495,0.6748,0.6748,42100000.0
2009-09-03 04:48:00,0.67475,0.67475,0.6744,0.6744,42500000.0
2009-09-03 04:49:00,0.67445,0.67455,0.6744,0.67445,45400000.0
2009-09-03 04:50:00,0.67445,0.6747,0.67435,0.6745,112300000.0
2009-09-03 04:51:00,0.6745,0.6745,0.6744,0.6745,58300000.0
2009-09-03 04:52:00,0.67455,0.67455,0.67455,0.67455,3300000.0
2009-09-03 04:53:00,0.6746,0.6748,0.6746,0.67465,48200000.0
2009-09-03 04:54:00,0.6746,0.6748,0.67455,0.67465,82000000.0
2009-09-03 04:55:00,0.67465,0.67465,0.67455,0.67455,109400000.0
2009-09-03 04:56:00,0.6746,0.67475,0.6746,0.6747,84800000.0
2009-09-03 04:57:00,0.6747,0.675,0.6747,0.6748,199900000.0
2009-09-03 04:58:00,0.6748,0.67485,0.67475,0.67475,92400000.0
2009-09-03 04:59:00,0.67485,0.67485,0.67485,0.67485,6500000.0
2009-09-03 05:00:00,0.67485,0.67525,0.67485,0.6752,77300000.0
2009-09-03 05:01:00,0.6752,0.67525,0.67485,0.67485,91200000.0
2009-09-03 05:02:00,0.67485,0.67495,0.67485,0.6749,33200000.0
2009-09-03 05:03:00,0.67485,0.67495,0.67485,0.6749,38900000.0
2009-09-03 05:04:00,0.67495,0.67495,0.6749,0.6749,34800000.0
2009-09-03 05:05:00,0.67495,0.67525,0.67495,0.67515,50400000.0
2009-09-03 05:06:00,0.6752,0.6756,0.67515,0.6755,116300000.0
2009-09-03 05:07:00,0.6755,0.67555,0.6754,0.6754,16900000.0
2009-09-03 05:08:00,0.6754,0.6754,0.67495,0.675,121000000.0
2009-09-03 05:09:00,0.675,0.67535,0.67495,0.67515,284200000.0
2009-09-03 05:10:00,0.67505,0.67515,0.67505,0.6751,54500000.0
2009-09-03 05:11:00,0.67505,0.67515,0.675,0.6751,56800000.0
2009-09-03 05:12:00,0.6751,0.67545,0.6751,0.67535,39700000.0
2009-09-03 05:13:00,0.6753,0.67545,0.67515,0.67515,76300000.0
2009-09-03 05:14:00,0.6751,0.6751,0.67505,0.67505,12200000.0
2009-09-03 05:15:00,0.67505,0.67515,0.675,0.675,54000000.0
2009-09-03 05:16:00,0.675,0.67505,0.675,0.675,51400000.0
2009-09-03 05:17:00,0.675,0.675,0.675,0.675,17600000.0
2009-09-03 05:18:00,0.67505,0.67525,0.675,0.67505,43200000.0
2009-09-03 05:19:00,0.67505,0.6754,0.67505,0.6754,37000000.0
2009-09-03 05:20:00,0.67545,0.67555,0.67545,0.67545,26800000.0
2009-09-03 05:21:00,0.67545,0.67545,0.6754,0.6754,23600000.0
2009-09-03 05:22:00,0.6754,0.67555,0.6754,0.6755,46100000.0
2009-09-03 05:23:00,0.67545,0.67555,0.6754,0.67555,49300000.0
2009-09-03 05:24:00,0.67555,0.67565,0.67535,0.67555,110800000.0
2009-09-03 05:25:00,0.6756,0.6757,0.67545,0.6756,106600000.0
2009-09-03 05:26:00,0.67545,0.67585,0.67545,0.6757,132200000.0
2009-09-03 05:27:00,0.6756,0.67565,0.67555,0.6756,35000000.0
2009-09-03 05:28:00,0.67565,0.67565,0.67505,0.67545,92000000.0
2009-09-03 05:29:00,0.67545,0.67555,0.6754,0.67545,35400000.0
2009-09-03 05:30:00,0.67545,0.6755,0.67545,0.6755,25900000.0
2009-09-03 05:31:00,0.67555,0.6757,0.6753,0.67545,126300000.0
2009-09-03 05:32:00,0.67525,0.67535,0.67515,0.67525,55800000.0
2009-09-03 05:33:00,0.67515,0.67525,0.67515,0.67525,19800000.0
2009-09-03 05:34:00,0.67525,0.6754,0.67525,0.6754,28800000.0
2009-09-03 05:35:00,0.67555,0.67555,0.67525,0.6753,18000000.0
2009-09-03 05:36:00,0.67525,0.6754,0.67525,0.6754,23600000.0
2009-09-03 05:37:00,0.67545,0.676,0.67535,0.676,117200000.0
2009-09-03 05:38:00,0.67595,0.67595,0.6758,0.6758,24100000.0
2009-09-03 05:39:00,0.6759,0.67605,0.67585,0.6759,76200000.0
2009-09-03 05:40:00,0.6759,0.67615,0.6758,0.6758,38400000.0
2009-09-03 05:41:00,0.67565,0.67585,0.6754,0.6756,103100000.0
2009-09-03 05:42:00,0.6754,0.6755,0.6753,0.6755,81400000.0
2009-09-03 05:43:00,0.6755,0.67565,0.6754,0.6756,50100000.0
2009-09-03 05:44:00,0.67565,0.67565,0.675,0.67505,54400000.0
2009-09-03 05:45:00,0.675,0.67545,0.675,0.67545,124400000.0
2009-09-03 05:46:00,0.67545,0.67555,0.6752,0.6754,59600000.0
2009-09-03 05:47:00,0.67545,0.67625,0.67545,0.67605,130400000.0
2009-09-03 05:48:00,0.67605,0.6766,0.67605,0.67615,85400000.0
2009-09-03 05:49:00,0.67605,0.67625,0.67605,0.67605,61100000.0
2009-09-03 05:50:00,0.67605,0.67625,0.67605,0.6761,64200000.0
2009-09-03 05:51:00,0.6761,0.67615,0.67605,0.67605,15800000.0
2009-09-03 05:52:00,0.67605,0.67605,0.6759,0.6759,13600000.0
2009-09-03 05:53:00,0.67585,0.67585,0.6757,0.6757,11700000.0
2009-09-03 05:54:00,0.6757,0.67575,0.6757,0.67575,24000000.0
2009-09-03 05:55:00,0.67565,0.6757,0.67555,0.6756,50300000.0
2009-09-03 05:56:00,0.6756,0.67575,0.6756,0.67565,27200000.0
2009-09-03 05:57:00,0.6756,0.6756,0.67555,0.67555,9400000.0
2009-09-03 05:58:00,0.67555,0.6758,0.67555,0.6758,93400000.0
2009-09-03 05:59:00,0.6754,0.67565,0.67512,0.67555,55300000.0
2009-09-03 06:00:00,0.67575,0.67575,0.6757,0.6757,5200000.0
2009-09-03 06:01:00,0.67585,0.6759,0.6758,0.6758,38400000.0
2009-09-03 06:02:00,0.67585,0.6759,0.67585,0.6759,2000000.0
2009-09-03 06:03:00,0.6758,0.6758,0.6758,0.6758,12100000.0
2009-09-03 06:04:00,0.6758,0.67595,0.67575,0.67585,26200000.0
2009-09-03 06:05:00,0.67585,0.67605,0.67585,0.67595,17400000.0
2009-09-03 06:06:00,0.67585,0.67595,0.67585,0.6759,20600000.0
2009-09-03 06:07:00,0.6759,0.6759,0.6756,0.6756,26500000.0
2009-09-03 06:08:00,0.67575,0.6758,0.67565,0.67575,9200000.0
2009-09-03 06:09:00,0.67565,0.67585,0.67565,0.6758,36400000.0
2009-09-03 06:10:00,0.6758,0.67585,0.67575,0.67575,9500000.0
2009-09-03 06:11:00,0.67575,0.6758,0.67575,0.6758,48900000.0
2009-09-03 06:12:00,0.67585,0.67595,0.67585,0.67595,24000000.0
2009-09-03 06:13:00,0.67595,0.67615,0.67595,0.67615,19100000.0
2009-09-03 06:14:00,0.67615,0.67655,0.67615,0.6765,32600000.0
2009-09-03 06:15:00,0.6765,0.6765,0.6763,0.67635,31900000.0
2009-09-03 06:16:00,0.67635,0.67675,0.67635,0.67645,112500000.0
2009-09-03 06:17:00,0.67645,0.67645,0.6761,0.6763,47400000.0
2009-09-03 06:18:00,0.67625,0.67625,0.6762,0.67625,12000000.0
2009-09-03 06:19:00,0.67625,0.6763,0.67595,0.676,68100000.0
2009-09-03 06:20:00,0.676,0.67655,0.676,0.6762,164200000.0
2009-09-03 06:21:00,0.67625,0.67635,0.6762,0.67625,59900000.0
2009-09-03 06:22:00,0.67625,0.67625,0.67625,0.67625,13100000.0
2009-09-03 06:23:00,0.67625,0.67625,0.67625,0.67625,14600000.0
2009-09-03 06:24:00,0.67625,0.67625,0.67625,0.67625,7300000.0
2009-09-03 06:25:00,0.6762,0.6762,0.6762,0.6762,6400000.0
2009-09-03 06:26:00,0.6762,0.6762,0.6762,0.6762,3200000.0
2009-09-03 06:27:00,0.67625,0.67625,0.67625,0.67625,6400000.0
2009-09-03 06:28:00,0.6762,0.6762,0.67605,0.67605,46700000.0
2009-09-03 06:29:00,0.67605,0.67605,0.67605,0.67605,9600000.0
2009-09-03 06:30:00,0.676,0.6761,0.6759,0.6761,78000000.0
2009-09-03 06:31:00,0.6759,0.67615,0.67585,0.67615,148900000.0
2009-09-03 06:32:00,0.6761,0.67615,0.67605,0.67615,41200000.0
2009-09-03 06:33:00,0.67615,0.67615,0.67605,0.67605,35200000.0
2009-09-03 06:34:00,0.67615,0.67615,0.6758,0.6758,31000000.0
2009-09-03 06:35:00,0.6758,0.67585,0.6758,0.6758,53400000.0
2009-09-03 06:36:00,0.6758,0.6758,0.67555,0.67565,38700000.0
2009-09-03 06:37:00,0.6757,0.67575,0.6757,0.67575,4200000.0
2009-09-03 06:38:00,0.6757,0.67575,0.6757,0.67575,25400000.0
2009-09-03 06:39:00,0.67575,0.676,0.6756,0.67565,65700000.0
2009-09-03 06:40:00,0.6756,0.6756,0.6752,0.6752,65100000.0
2009-09-03 06:41:00,0.67485,0.67525,0.67485,0.6752,87100000.0
2009-09-03 06:42:00,0.6752,0.67525,0.67515,0.6752,34900000.0
2009-09-03 06:43:00,0.6754,0.6754,0.67505,0.67515,17400000.0
2009-09-03 06:44:00,0.67515,0.67535,0.6751,0.6753,21100000.0
2009-09-03 06:45:00,0.67525,0.6755,0.67525,0.6755,7600000.0
2009-09-03 06:46:00,0.6755,0.6755,0.67535,0.67535,17500000.0
2009-09-03 06:47:00,0.6752,0.6752,0.67495,0.6751,68400000.0
2009-09-03 06:48:00,0.6751,0.67525,0.67495,0.6751,65000000.0
2009-09-03 06:49:00,0.67505,0.67535,0.675,0.6753,70300000.0
2009-09-03 06:50:00,0.6753,0.67535,0.6753,0.6753,28300000.0
2009-09-03 06:51:00,0.6753,0.6753,0.6752,0.6752,6800000.0
2009-09-03 06:52:00,0.6752,0.67525,0.6752,0.6752,21200000.0
2009-09-03 06:53:00,0.6753,0.6755,0.6752,0.6752,77100000.0
2009-09-03 06:54:00,0.6752,0.6752,0.67515,0.6752,24200000.0
2009-09-03 06:55:00,0.6752,0.67545,0.6752,0.6752,31500000.0
2009-09-03 06:56:00,0.6752,0.6752,0.67515,0.67515,14100000.0
2009-09-03 06:57:00,0.6752,0.6752,0.67515,0.6752,11100000.0
2009-09-03 06:58:00,0.67525,0.67525,0.67515,0.6752,14300000.0
2009-09-03 06:59:00,0.6752,0.67525,0.67515,0.67515,30900000.0
2009-09-03 07:00:00,0.6752,0.67545,0.67515,0.67525,55000000.0
2009-09-03 07:01:00,0.6753,0.67545,0.6753,0.6754,16200000.0
2009-09-03 07:02:00,0.6753,0.6753,0.6753,0.6753,2000000.0
2009-09-03 07:03:00,0.67525,0.67525,0.67525,0.67525,10400000.0
2009-09-03 07:04:00,0.6753,0.6753,0.6753,0.6753,10300000.0
2009-09-03 07:05:00,0.6753,0.6753,0.6753,0.6753,3600000.0
2009-09-03 07:06:00,0.6753,0.6753,0.6753,0.6753,3200000.0
2009-09-03 07:07:00,0.6753,0.6753,0.67525,0.67525,41000000.0
2009-09-03 07:08:00,0.67525,0.67525,0.67525,0.67525,16000000.0
2009-09-03 07:09:00,0.67495,0.67524,0.67488,0.67504,74500000.0
2009-09-03 07:10:00,0.67525,0.6753,0.6751,0.6751,36500000.0
2009-09-03 07:11:00,0.67505,0.6751,0.67505,0.6751,9800000.0
2009-09-03 07:12:00,0.67505,0.67505,0.67505,0.67505,1000000.0
2009-09-03 07:13:00,0.67505,0.6751,0.67505,0.6751,5000000.0
2009-09-03 07:14:00,0.67505,0.6751,0.67485,0.67485,19400000.0
2009-09-03 07:15:00,0.67495,0.675,0.67475,0.6749,26000000.0
2009-09-03 07:16:00,0.6749,0.67495,0.6749,0.6749,4000000.0
2009-09-03 07:17:00,0.6749,0.6749,0.6748,0.6749,5800000.0
2009-09-03 07:18:00,0.67495,0.67495,0.67495,0.67495,1000000.0
2009-09-03 07:19:00,0.6749,0.6749,0.6749,0.6749,10300000.0
2009-09-03 07:20:00,0.6749,0.6751,0.6749,0.6751,22200000.0
2009-09-03 07:21:00,0.67505,0.67505,0.67495,0.675,24500000.0
2009-09-03 07:22:00,0.675,0.675,0.675,0.675,6500000.0
2009-09-03 07:23:00,0.67495,0.675,0.6749,0.675,27200000.0
2009-09-03 07:24:00,0.675,0.675,0.67485,0.67485,45900000.0
2009-09-03 07:25:00,0.67485,0.67495,0.67485,0.67495,23800000.0
2009-09-03 07:26:00,0.67495,0.67495,0.6749,0.6749,6600000.0
2009-09-03 07:27:00,0.67485,0.6749,0.6748,0.6749,14800000.0
2009-09-03 07:28:00,0.67485,0.67485,0.67485,0.67485,2400000.0
2009-09-03 07:29:00,0.67485,0.67485,0.67485,0.67485,4800000.0
2009-09-03 07:30:00,0.6749,0.67495,0.6749,0.67495,4000000.0
2009-09-03 07:31:00,0.6749,0.6752,0.6749,0.6752,15500000.0
2009-09-03 07:32:00,0.6752,0.6753,0.6752,0.6753,6000000.0
2009-09-03 07:33:00,0.6753,0.6757,0.6753,0.6757,23000000.0
2009-09-03 07:34:00,0.6756,0.6758,0.67555,0.6758,28700000.0
2009-09-03 07:35:00,0.67585,0.67605,0.67575,0.676,83500000.0
2009-09-03 07:36:00,0.676,0.67615,0.6759,0.6759,39700000.0
2009-09-03 07:37:00,0.6759,0.67625,0.6759,0.67625,44200000.0
2009-09-03 07:38:00,0.67625,0.67635,0.67585,0.67625,101800000.0
2009-09-03 07:39:00,0.67625,0.67645,0.67605,0.67615,86700000.0
2009-09-03 07:40:00,0.67615,0.67645,0.67605,0.67635,145800000.0
2009-09-03 07:41:00,0.67615,0.6765,0.67605,0.6764,34200000.0
2009-09-03 07:42:00,0.67645,0.6766,0.6763,0.6765,65100000.0
2009-09-03 07:43:00,0.67625,0.6764,0.67625,0.67635,61000000.0
2009-09-03 07:44:00,0.67635,0.67645,0.67635,0.6764,23600000.0
2009-09-03 07:45:00,0.6764,0.6765,0.67635,0.6765,45300000.0
2009-09-03 07:46:00,0.67645,0.67655,0.6761,0.67615,57200000.0
2009-09-03 07:47:00,0.67635,0.67635,0.67585,0.6762,53100000.0
2009-09-03 07:48:00,0.67615,0.6762,0.67605,0.6762,33600000.0
2009-09-03 07:49:00,0.6762,0.6762,0.67585,0.6759,63600000.0
2009-09-03 07:50:00,0.6759,0.6763,0.6759,0.67625,40000000.0
2009-09-03 07:51:00,0.67625,0.6763,0.6762,0.6762,17200000.0
2009-09-03 07:52:00,0.6762,0.6762,0.67605,0.6762,22200000.0
2009-09-03 07:53:00,0.6762,0.6762,0.67605,0.67605,26500000.0
2009-09-03 07:54:00,0.6761,0.6762,0.67605,0.67605,56000000.0
2009-09-03 07:55:00,0.67605,0.67605,0.6759,0.676,71300000.0
2009-09-03 07:56:00,0.676,0.676,0.676,0.676,10900000.0
2009-09-03 07:57:00,0.676,0.67605,0.676,0.676,22500000.0
2009-09-03 07:58:00,0.676,0.676,0.676,0.676,3600000.0
2009-09-03 07:59:00,0.676,0.6761,0.676,0.67605,43000000.0
2009-09-03 08:00:00,0.67605,0.6764,0.676,0.6764,162700000.0
2009-09-03 08:01:00,0.67645,0.67655,0.6763,0.67635,98900000.0
2009-09-03 08:02:00,0.67635,0.67705,0.6763,0.67695,122600000.0
2009-09-03 08:03:00,0.67705,0.6772,0.67685,0.6772,95700000.0
2009-09-03 08:04:00,0.67715,0.6772,0.67705,0.6772,116200000.0
2009-09-03 08:05:00,0.67715,0.67715,0.6769,0.6771,88000000.0
2009-09-03 08:06:00,0.6771,0.6771,0.677,0.677,16900000.0
2009-09-03 08:07:00,0.677,0.67715,0.677,0.67715,52900000.0
2009-09-03 08:08:00,0.67715,0.67715,0.67665,0.67665,36600000.0
2009-09-03 08:09:00,0.67665,0.6771,0.6766,0.6771,168600000.0
2009-09-03 08:10:00,0.6771,0.6771,0.67695,0.67705,26900000.0
2009-09-03 08:11:00,0.67705,0.6771,0.67705,0.67705,12300000.0
2009-09-03 08:12:00,0.67705,0.67705,0.677,0.677,19200000.0
2009-09-03 08:13:00,0.677,0.67705,0.677,0.67705,10100000.0
2009-09-03 08:14:00,0.67705,0.67705,0.6769,0.6769,104400000.0
2009-09-03 08:15:00,0.67685,0.67695,0.67685,0.67695,74600000.0
2009-09-03 08:16:00,0.67695,0.67715,0.6769,0.67695,90900000.0
2009-09-03 08:17:00,0.67695,0.67695,0.6769,0.6769,4200000.0
2009-09-03 08:18:00,0.67695,0.6771,0.67695,0.6771,58300000.0
2009-09-03 08:19:00,0.67715,0.67725,0.6771,0.67715,28800000.0
2009-09-03 08:20:00,0.6771,0.6771,0.6767,0.67685,196500000.0
2009-09-03 08:21:00,0.6768,0.67715,0.6768,0.67705,66100000.0
2009-09-03 08:22:00,0.67705,0.67705,0.67665,0.6768,190000000.0
2009-09-03 08:23:00,0.67685,0.67705,0.6767,0.6767,114100000.0
2009-09-03 08:24:00,0.67675,0.67675,0.67665,0.6767,66700000.0
2009-09-03 08:25:00,0.6767,0.67675,0.67625,0.67635,161900000.0
2009-09-03 08:26:00,0.6763,0.6765,0.6762,0.67625,142400000.0
2009-09-03 08:27:00,0.6762,0.67645,0.67605,0.67635,174800000.0
2009-09-03 08:28:00,0.6764,0.67655,0.6764,0.6764,82400000.0
2009-09-03 08:29:00,0.6764,0.67655,0.6764,0.6765,175900000.0
2009-09-03 08:30:00,0.6765,0.6766,0.6765,0.6766,80500000.0
2009-09-03 08:31:00,0.6766,0.67685,0.6766,0.67675,131300000.0
2009-09-03 08:32:00,0.67675,0.67675,0.67645,0.6765,141100000.0
2009-09-03 08:33:00,0.6765,0.67655,0.6765,0.67655,93100000.0
2009-09-03 08:34:00,0.6766,0.67665,0.6765,0.6765,80100000.0
2009-09-03 08:35:00,0.6765,0.6765,0.67635,0.6764,129300000.0
2009-09-03 08:36:00,0.6764,0.67645,0.6764,0.67645,41600000.0
2009-09-03 08:37:00,0.67645,0.67645,0.67645,0.67645,25400000.0
2009-09-03 08:38:00,0.67645,0.67645,0.67645,0.67645,40200000.0
2009-09-03 08:39:00,0.67655,0.67675,0.67645,0.6766,185400000.0
2009-09-03 08:40:00,0.67665,0.6767,0.6766,0.67665,36200000.0
2009-09-03 08:41:00,0.67665,0.6771,0.67665,0.67705,257100000.0
2009-09-03 08:42:00,0.6771,0.67715,0.677,0.67715,54500000.0
2009-09-03 08:43:00,0.67715,0.6775,0.67715,0.67735,328000000.0
2009-09-03 08:44:00,0.6774,0.67775,0.67735,0.67765,288600000.0
2009-09-03 08:45:00,0.67765,0.67765,0.67745,0.6775,111300000.0
2009-09-03 08:46:00,0.6775,0.67775,0.6775,0.6777,98900000.0
2009-09-03 08:47:00,0.6777,0.67795,0.6777,0.67785,154100000.0
2009-09-03 08:48:00,0.67785,0.678,0.6778,0.6779,188000000.0
2009-09-03 08:49:00,0.6778,0.67785,0.6777,0.67785,33500000.0
2009-09-03 08:50:00,0.67785,0.678,0.67785,0.67795,67800000.0
2009-09-03 08:51:00,0.67795,0.67805,0.67795,0.67795,14300000.0
2009-09-03 08:52:00,0.6779,0.67905,0.6779,0.6789,254300000.0
2009-09-03 08:53:00,0.67885,0.6789,0.6785,0.6787,166500000.0
2009-09-03 08:54:00,0.6787,0.6787,0.67845,0.67855,32000000.0
2009-09-03 08:55:00,0.67855,0.67855,0.67845,0.67845,69200000.0
2009-09-03 08:56:00,0.67845,0.67845,0.67825,0.67835,91300000.0
2009-09-03 08:57:00,0.67835,0.67835,0.67825,0.67825,18000000.0
2009-09-03 08:58:00,0.6782,0.6785,0.6782,0.6785,189300000.0
2009-09-03 08:59:00,0.67845,0.6787,0.6783,0.6785,171800000.0
2009-09-03 09:00:00,0.67845,0.67895,0.67835,0.67865,236900000.0
2009-09-03 09:01:00,0.67865,0.67865,0.67855,0.6786,70100000.0
2009-09-03 09:02:00,0.6786,0.6787,0.67855,0.6787,47100000.0
2009-09-03 09:03:00,0.6787,0.67915,0.6787,0.679,133600000.0
2009-09-03 09:04:00,0.679,0.67905,0.67865,0.67875,112600000.0
2009-09-03 09:05:00,0.67875,0.6788,0.67855,0.67875,93700000.0
2009-09-03 09:06:00,0.67875,0.67875,0.6786,0.67865,43000000.0
2009-09-03 09:07:00,0.67865,0.6787,0.6784,0.6784,75500000.0
2009-09-03 09:08:00,0.6784,0.6784,0.6781,0.6781,119500000.0
2009-09-03 09:09:00,0.6781,0.6782,0.67795,0.67795,48500000.0
2009-09-03 09:10:00,0.67795,0.67825,0.6779,0.67825,228000000.0
2009-09-03 09:11:00,0.67825,0.67825,0.678,0.678,150800000.0
2009-09-03 09:12:00,0.678,0.67805,0.6776,0.67765,137300000.0
2009-09-03 09:13:00,0.6776,0.67775,0.67755,0.6776,109000000.0
2009-09-03 09:14:00,0.6776,0.67765,0.6774,0.6774,111400000.0
2009-09-03 09:15:00,0.6774,0.67765,0.6774,0.67765,55200000.0
2009-09-03 09:16:00,0.67765,0.67775,0.67755,0.67755,55900000.0
2009-09-03 09:17:00,0.67755,0.67765,0.67725,0.6773,133400000.0
2009-09-03 09:18:00,0.67735,0.6774,0.6772,0.67735,62800000.0
2009-09-03 09:19:00,0.6773,0.6773,0.67725,0.67725,31900000.0
2009-09-03 09:20:00,0.67725,0.67735,0.6772,0.6773,70400000.0
2009-09-03 09:21:00,0.67735,0.67735,0.6772,0.67725,36600000.0
2009-09-03 09:22:00,0.67725,0.6773,0.6769,0.67725,177400000.0
2009-09-03 09:23:00,0.67725,0.67735,0.6769,0.67695,122100000.0
2009-09-03 09:24:00,0.677,0.6772,0.67675,0.677,248200000.0
2009-09-03 09:25:00,0.677,0.67725,0.677,0.67725,134000000.0
2009-09-03 09:26:00,0.6772,0.67745,0.67715,0.67745,127300000.0
2009-09-03 09:27:00,0.67745,0.6776,0.67745,0.67755,61500000.0
2009-09-03 09:28:00,0.67755,0.67755,0.677,0.67705,171500000.0
2009-09-03 09:29:00,0.67705,0.6772,0.67695,0.677,169400000.0
2009-09-03 09:30:00,0.677,0.677,0.6765,0.67665,171100000.0
2009-09-03 09:31:00,0.67665,0.6768,0.6765,0.67665,120700000.0
2009-09-03 09:32:00,0.6767,0.67685,0.6766,0.67685,155900000.0
2009-09-03 09:33:00,0.6768,0.67695,0.67665,0.67665,406800000.0
2009-09-03 09:34:00,0.67665,0.67685,0.67665,0.67685,104100000.0
2009-09-03 09:35:00,0.6769,0.67695,0.67685,0.67685,204700000.0
2009-09-03 09:36:00,0.67685,0.67685,0.67665,0.67685,155700000.0
2009-09-03 09:37:00,0.67685,0.67705,0.67685,0.6769,158700001.0
2009-09-03 09:38:00,0.6769,0.6776,0.6769,0.67755,374500000.0
2009-09-03 09:39:00,0.67755,0.67765,0.67755,0.67755,261100000.0
2009-09-03 09:40:00,0.67755,0.6776,0.67745,0.6775,90500000.0
2009-09-03 09:41:00,0.67755,0.6779,0.67755,0.67785,72600000.0
2009-09-03 09:42:00,0.67785,0.6779,0.67775,0.6779,67500000.0
2009-09-03 09:43:00,0.6778,0.67815,0.67775,0.6781,151000000.0
2009-09-03 09:44:00,0.6781,0.67815,0.67795,0.67805,106000000.0
2009-09-03 09:45:00,0.67805,0.67805,0.677,0.6771,317000000.0
2009-09-03 09:46:00,0.6772,0.6775,0.6771,0.6775,89300000.0
2009-09-03 09:47:00,0.6775,0.6778,0.6775,0.67765,329500000.0
2009-09-03 09:48:00,0.6777,0.67775,0.67765,0.67765,101500000.0
2009-09-03 09:49:00,0.67765,0.67795,0.67765,0.67785,177900000.0
2009-09-03 09:50:00,0.67785,0.67795,0.6778,0.67795,125500000.0
2009-09-03 09:51:00,0.67795,0.67805,0.67775,0.67785,211300000.0
2009-09-03 09:52:00,0.6778,0.67785,0.67775,0.67785,75900000.0
2009-09-03 09:53:00,0.67785,0.6779,0.67785,0.67785,23200000.0
2009-09-03 09:54:00,0.6779,0.67805,0.6775,0.67755,164800000.0
2009-09-03 09:55:00,0.67755,0.67815,0.67755,0.67815,138700000.0
2009-09-03 09:56:00,0.67815,0.67815,0.6777,0.6779,153700000.0
2009-09-03 09:57:00,0.6779,0.6779,0.6778,0.6778,104300000.0
2009-09-03 09:58:00,0.6778,0.6778,0.67755,0.67775,196500000.0
2009-09-03 09:59:00,0.67775,0.67805,0.67775,0.67805,94400000.0
2009-09-03 10:00:00,0.67805,0.67805,0.67765,0.67765,195100000.0
2009-09-03 10:01:00,0.67765,0.6777,0.6775,0.67765,319100000.0
2009-09-03 10:02:00,0.67765,0.67775,0.6774,0.67765,319100000.0
2009-09-03 10:03:00,0.67765,0.67785,0.67755,0.67785,350300001.0
2009-09-03 10:04:00,0.67785,0.67785,0.6775,0.67765,243300000.0
2009-09-03 10:05:00,0.67765,0.6777,0.67755,0.6777,295800000.0
2009-09-03 10:06:00,0.6777,0.67775,0.67755,0.6777,359200000.0
2009-09-03 10:07:00,0.6777,0.67795,0.6777,0.6779,381100000.0
2009-09-03 10:08:00,0.6779,0.67795,0.67765,0.67785,247100000.0
2009-09-03 10:09:00,0.67785,0.67815,0.67785,0.67805,191800000.0
2009-09-03 10:10:00,0.67805,0.67805,0.67765,0.678,117000000.0
2009-09-03 10:11:00,0.67805,0.6783,0.67805,0.67805,70500000.0
2009-09-03 10:12:00,0.6781,0.6782,0.67805,0.6781,101900000.0
2009-09-03 10:13:00,0.67815,0.67835,0.67815,0.67825,71800000.0
2009-09-03 10:14:00,0.6782,0.6782,0.67805,0.6781,90000000.0
2009-09-03 10:15:00,0.6781,0.67825,0.6781,0.6781,110100000.0
2009-09-03 10:16:00,0.67815,0.6783,0.67805,0.67825,166600000.0
2009-09-03 10:17:00,0.6782,0.6782,0.67805,0.6781,102900000.0
2009-09-03 10:18:00,0.67815,0.6783,0.67815,0.67825,62300000.0
2009-09-03 10:19:00,0.6782,0.67855,0.6781,0.67855,219000000.0
2009-09-03 10:20:00,0.67855,0.67855,0.6783,0.6784,89700000.0
2009-09-03 10:21:00,0.6784,0.6786,0.6783,0.6783,263700000.0
2009-09-03 10:22:00,0.6783,0.6785,0.67825,0.67825,233600000.0
2009-09-03 10:23:00,0.67825,0.67855,0.67825,0.6784,263600000.0
2009-09-03 10:24:00,0.67845,0.6787,0.67835,0.67845,181800000.0
2009-09-03 10:25:00,0.67845,0.6786,0.67845,0.6786,67200000.0
2009-09-03 10:26:00,0.6786,0.67875,0.6786,0.6787,99200000.0
2009-09-03 10:27:00,0.6787,0.6787,0.6786,0.67865,156300000.0
2009-09-03 10:28:00,0.6786,0.67885,0.6786,0.6788,213500000.0
2009-09-03 10:29:00,0.6788,0.67885,0.6786,0.6787,150700000.0
2009-09-03 10:30:00,0.6788,0.6789,0.6785,0.6785,112800000.0
2009-09-03 10:31:00,0.6785,0.67855,0.67835,0.67835,59800000.0
2009-09-03 10:32:00,0.67835,0.67845,0.67835,0.6784,38600000.0
2009-09-03 10:33:00,0.6784,0.6785,0.6782,0.67845,61600000.0
2009-09-03 10:34:00,0.6785,0.6785,0.6782,0.6783,71800000.0
2009-09-03 10:35:00,0.6783,0.67845,0.6782,0.67845,179700000.0
2009-09-03 10:36:00,0.6784,0.67845,0.6782,0.6783,123800000.0
2009-09-03 10:37:00,0.6783,0.67835,0.6781,0.6782,95700000.0
2009-09-03 10:38:00,0.6782,0.67835,0.6782,0.67835,52900000.0
2009-09-03 10:39:00,0.67835,0.6785,0.67835,0.67845,50700000.0
2009-09-03 10:40:00,0.6784,0.6788,0.6784,0.6786,168800000.0
2009-09-03 10:41:00,0.6786,0.6789,0.6786,0.6789,415799999.0
2009-09-03 10:42:00,0.6789,0.67925,0.67885,0.67925,304100000.0
2009-09-03 10:43:00,0.6793,0.6797,0.67925,0.6796,253600000.0
2009-09-03 10:44:00,0.67945,0.6795,0.6792,0.6793,128400000.0
2009-09-03 10:45:00,0.6793,0.67935,0.67915,0.67925,108600000.0
2009-09-03 10:46:00,0.6793,0.6794,0.67925,0.67935,165800000.0
2009-09-03 10:47:00,0.67935,0.67955,0.6793,0.6793,297800000.0
2009-09-03 10:48:00,0.6793,0.6794,0.6792,0.6792,298300000.0
2009-09-03 10:49:00,0.6792,0.67945,0.6792,0.6793,365400000.0
2009-09-03 10:50:00,0.6793,0.6794,0.67915,0.67935,225600000.0
2009-09-03 10:51:00,0.67935,0.67945,0.67925,0.6794,423500000.0
2009-09-03 10:52:00,0.6794,0.6794,0.6792,0.6792,202600000.0
2009-09-03 10:53:00,0.6792,0.6792,0.679,0.6791,333100000.0
2009-09-03 10:54:00,0.6791,0.67925,0.6791,0.67915,216700000.0
2009-09-03 10:55:00,0.6791,0.6792,0.679,0.6792,327400000.0
2009-09-03 10:56:00,0.6792,0.67925,0.67905,0.6791,133000000.0
2009-09-03 10:57:00,0.6791,0.6793,0.6791,0.67915,141600000.0
2009-09-03 10:58:00,0.67915,0.6792,0.67905,0.67915,201400000.0
2009-09-03 10:59:00,0.67915,0.6792,0.679,0.6792,295200000.0
2009-09-03 11:00:00,0.67915,0.67915,0.67895,0.67895,295100000.0
2009-09-03 11:01:00,0.67895,0.6792,0.6789,0.67915,125300000.0
2009-09-03 11:02:00,0.6791,0.67925,0.67895,0.67895,92300000.0
2009-09-03 11:03:00,0.679,0.67925,0.67895,0.67915,113700000.0
2009-09-03 11:04:00,0.6791,0.67915,0.6786,0.6786,185100000.0
2009-09-03 11:05:00,0.6786,0.6787,0.67855,0.67865,147800000.0
2009-09-03 11:06:00,0.6787,0.6788,0.6787,0.6787,191500001.0
2009-09-03 11:07:00,0.6787,0.67875,0.6787,0.67875,71000000.0
2009-09-03 11:08:00,0.67875,0.67875,0.67865,0.67865,84400000.0
2009-09-03 11:09:00,0.67865,0.67885,0.67865,0.6787,157400000.0
2009-09-03 11:10:00,0.6787,0.6789,0.67865,0.67875,215200000.0
2009-09-03 11:11:00,0.6788,0.67885,0.6787,0.67875,118400000.0
2009-09-03 11:12:00,0.67875,0.6788,0.6782,0.67835,288200000.0
2009-09-03 11:13:00,0.67825,0.6784,0.6782,0.6782,205500000.0
2009-09-03 11:14:00,0.6782,0.6784,0.6782,0.6782,242400000.0
2009-09-03 11:15:00,0.6782,0.6784,0.6782,0.6784,94800000.0
2009-09-03 11:16:00,0.6784,0.67875,0.6784,0.6787,74200000.0
2009-09-03 11:17:00,0.6787,0.6787,0.67865,0.6787,19200000.0
2009-09-03 11:18:00,0.67865,0.6787,0.67865,0.67865,26800000.0
2009-09-03 11:19:00,0.6787,0.6788,0.67865,0.6787,162400000.0
2009-09-03 11:20:00,0.6787,0.6788,0.6787,0.6787,67600000.0
2009-09-03 11:21:00,0.6787,0.6788,0.6787,0.6788,19200000.0
2009-09-03 11:22:00,0.6788,0.6788,0.6788,0.6788,15800000.0
2009-09-03 11:23:00,0.6788,0.6789,0.6788,0.6789,37200000.0
2009-09-03 11:24:00,0.6789,0.679,0.6787,0.6787,49700000.0
2009-09-03 11:25:00,0.6787,0.67875,0.67865,0.6787,40800000.0
2009-09-03 11:26:00,0.6787,0.6787,0.6786,0.67865,188000000.0
2009-09-03 11:27:00,0.67865,0.6787,0.67865,0.6787,8000000.0
2009-09-03 11:28:00,0.6787,0.6787,0.67845,0.67855,74500000.0
2009-09-03 11:29:00,0.6785,0.6785,0.6784,0.6784,196500000.0
2009-09-03 11:30:00,0.6784,0.67845,0.67825,0.67825,72000000.0
2009-09-03 11:31:00,0.67825,0.6783,0.67815,0.6782,238900000.0
2009-09-03 11:32:00,0.6782,0.6782,0.678,0.678,168900000.0
2009-09-03 11:33:00,0.678,0.6781,0.678,0.6781,61400000.0
2009-09-03 11:34:00,0.6781,0.6782,0.6781,0.6781,39600000.0
2009-09-03 11:35:00,0.6781,0.67815,0.6781,0.67815,124800000.0
2009-09-03 11:36:00,0.67815,0.67825,0.67815,0.6782,109300000.0
2009-09-03 11:37:00,0.6782,0.6782,0.6782,0.6782,83500000.0
2009-09-03 11:38:00,0.6782,0.67845,0.6782,0.6784,110500001.0
2009-09-03 11:39:00,0.6784,0.6787,0.6784,0.6786,55300000.0
2009-09-03 11:40:00,0.6786,0.67865,0.67845,0.6785,131800000.0
2009-09-03 11:41:00,0.6785,0.6785,0.6782,0.6782,128100000.0
2009-09-03 11:42:00,0.6782,0.6782,0.67815,0.67815,88800000.0
2009-09-03 11:43:00,0.67815,0.6782,0.67815,0.6782,40000000.0
2009-09-03 11:44:00,0.67825,0.67825,0.6782,0.67825,35000000.0
2009-09-03 11:45:00,0.678,0.678,0.67777,0.67777,109500000.0
2009-09-03 11:46:00,0.67825,0.67825,0.67815,0.67815,28400000.0
2009-09-03 11:47:00,0.67815,0.6782,0.67815,0.6782,43800000.0
2009-09-03 11:48:00,0.6782,0.6782,0.6781,0.67815,95200000.0
2009-09-03 11:49:00,0.67815,0.6783,0.6781,0.6783,134400000.0
2009-09-03 11:50:00,0.6783,0.6783,0.6781,0.67815,171200000.0
2009-09-03 11:51:00,0.6782,0.6783,0.6782,0.67825,60700000.0
2009-09-03 11:52:00,0.6783,0.6783,0.67825,0.67825,88200000.0
2009-09-03 11:53:00,0.6782,0.67825,0.67815,0.67825,129800000.0
2009-09-03 11:54:00,0.67825,0.67825,0.67805,0.67815,70700000.0
2009-09-03 11:55:00,0.67815,0.67825,0.67815,0.6782,15600000.0
2009-09-03 11:56:00,0.67815,0.67845,0.6781,0.6783,149600001.0
2009-09-03 11:57:00,0.6783,0.6783,0.67815,0.67815,84700000.0
2009-09-03 11:58:00,0.67815,0.6784,0.67815,0.6782,129400000.0
2009-09-03 11:59:00,0.6782,0.6782,0.6782,0.6782,59100000.0
2009-09-03 12:00:00,0.6782,0.6782,0.678,0.67805,179400000.0
2009-09-03 12:01:00,0.6781,0.6781,0.6779,0.678,67700000.0
2009-09-03 12:02:00,0.678,0.678,0.67785,0.6779,111800000.0
2009-09-03 12:03:00,0.67795,0.67795,0.6777,0.67785,191400000.0
2009-09-03 12:04:00,0.67785,0.6779,0.6778,0.6778,160800000.0
2009-09-03 12:05:00,0.67775,0.67785,0.6777,0.67775,214000000.0
2009-09-03 12:06:00,0.67775,0.6778,0.6774,0.67765,136300000.0
2009-09-03 12:07:00,0.6777,0.6777,0.6776,0.6777,28500000.0
2009-09-03 12:08:00,0.6777,0.6777,0.67765,0.6777,38400000.0
2009-09-03 12:09:00,0.6777,0.6777,0.6776,0.6776,75800000.0
2009-09-03 12:10:00,0.6776,0.6777,0.6776,0.6777,67600000.0
2009-09-03 12:11:00,0.6777,0.6778,0.6777,0.6778,21700000.0
2009-09-03 12:12:00,0.6778,0.6781,0.6778,0.6781,113200000.0
2009-09-03 12:13:00,0.6781,0.67815,0.6781,0.67815,16000000.0
2009-09-03 12:14:00,0.67815,0.67825,0.6781,0.67825,23200000.0
2009-09-03 12:15:00,0.67825,0.6783,0.67825,0.67825,57600000.0
2009-09-03 12:16:00,0.67825,0.67825,0.67825,0.67825,39800000.0
2009-09-03 12:17:00,0.67825,0.67845,0.67825,0.67835,382600000.0
2009-09-03 12:18:00,0.67835,0.67835,0.67825,0.67835,283599998.0
2009-09-03 12:19:00,0.67835,0.67845,0.67835,0.67835,262799999.0
2009-09-03 12:20:00,0.6784,0.6784,0.67825,0.6783,113000000.0
2009-09-03 12:21:00,0.6783,0.6783,0.67825,0.6783,63600000.0
2009-09-03 12:22:00,0.6783,0.6783,0.67815,0.67815,136600000.0
2009-09-03 12:23:00,0.6781,0.67815,0.678,0.678,61000000.0
2009-09-03 12:24:00,0.6781,0.6781,0.678,0.6781,18700000.0
2009-09-03 12:25:00,0.67795,0.6781,0.6779,0.6781,116600000.0
2009-09-03 12:26:00,0.67805,0.6781,0.67795,0.67795,64700000.0
2009-09-03 12:27:00,0.67795,0.678,0.67785,0.67795,208400000.0
2009-09-03 12:28:00,0.67795,0.6781,0.67795,0.6781,258500000.0
2009-09-03 12:29:00,0.6781,0.6781,0.6779,0.67805,227200000.0
2009-09-03 12:30:00,0.67805,0.67805,0.678,0.67805,56000000.0
2009-09-03 12:31:00,0.67805,0.67805,0.6778,0.67785,156800000.0
2009-09-03 12:32:00,0.67785,0.6781,0.67785,0.678,506600000.0
2009-09-03 12:33:00,0.678,0.67805,0.67795,0.67795,229600000.0
2009-09-03 12:34:00,0.67795,0.67795,0.67795,0.67795,309200000.0
2009-09-03 12:35:00,0.67795,0.67795,0.6777,0.67775,143400000.0
2009-09-03 12:36:00,0.6778,0.6778,0.67775,0.6778,30400000.0
2009-09-03 12:37:00,0.6778,0.67805,0.67775,0.67775,185200000.0
2009-09-03 12:38:00,0.67775,0.6778,0.67775,0.67775,128000000.0
2009-09-03 12:39:00,0.67775,0.6778,0.67775,0.67775,89600000.0
2009-09-03 12:40:00,0.67775,0.6778,0.67775,0.6778,72800000.0
2009-09-03 12:41:00,0.67775,0.67775,0.6777,0.67775,94500000.0
2009-09-03 12:42:00,0.67775,0.6779,0.67775,0.6779,250600000.0
2009-09-03 12:43:00,0.6779,0.67795,0.6777,0.6777,78500000.0
2009-09-03 12:44:00,0.67775,0.6779,0.6777,0.6778,148199999.0
2009-09-03 12:45:00,0.6778,0.67795,0.6778,0.6779,128400000.0
2009-09-03 12:46:00,0.6779,0.678,0.67775,0.67775,131900000.0
2009-09-03 12:47:00,0.67775,0.67815,0.67775,0.67805,228500000.0
2009-09-03 12:48:00,0.67805,0.67805,0.67775,0.67775,163300000.0
2009-09-03 12:49:00,0.67775,0.6778,0.67765,0.67775,241900000.0
2009-09-03 12:50:00,0.67775,0.6778,0.6777,0.6777,176700000.0
2009-09-03 12:51:00,0.6777,0.6781,0.6776,0.67805,286800000.0
2009-09-03 12:52:00,0.6781,0.67825,0.67805,0.67825,96200000.0
2009-09-03 12:53:00,0.67825,0.67835,0.6782,0.6782,41700000.0
2009-09-03 12:54:00,0.6782,0.6785,0.6781,0.67835,123000000.0
2009-09-03 12:55:00,0.67835,0.67835,0.6783,0.6783,106700000.0
2009-09-03 12:56:00,0.6783,0.67845,0.6783,0.67835,62700000.0
2009-09-03 12:57:00,0.6783,0.6783,0.67795,0.678,122000000.0
2009-09-03 12:58:00,0.67795,0.67805,0.67775,0.678,164400000.0
2009-09-03 12:59:00,0.678,0.67825,0.67785,0.67815,122400000.0
2009-09-03 13:00:00,0.67825,0.67845,0.67805,0.67825,143800000.0
2009-09-03 13:01:00,0.67825,0.67825,0.67815,0.6782,31400000.0
2009-09-03 13:02:00,0.6782,0.67825,0.67805,0.67805,44200000.0
2009-09-03 13:03:00,0.67805,0.67805,0.678,0.678,43200000.0
2009-09-03 13:04:00,0.67795,0.67805,0.67795,0.678,57200000.0
2009-09-03 13:05:00,0.67805,0.67805,0.67805,0.67805,12800000.0
2009-09-03 13:06:00,0.67805,0.67805,0.678,0.678,20800000.0
2009-09-03 13:07:00,0.678,0.678,0.678,0.678,64600000.0
2009-09-03 13:08:00,0.67805,0.6783,0.67805,0.6783,35200000.0
2009-09-03 13:09:00,0.6783,0.6783,0.6783,0.6783,30400000.0
2009-09-03 13:10:00,0.6783,0.6783,0.6783,0.6783,9600000.0
2009-09-03 13:11:00,0.6783,0.6783,0.67795,0.67795,119000000.0
2009-09-03 13:12:00,0.67795,0.67805,0.67785,0.678,209000000.0
2009-09-03 13:13:00,0.678,0.67825,0.67795,0.67815,97800000.0
2009-09-03 13:14:00,0.67815,0.67825,0.6781,0.6782,176300000.0
2009-09-03 13:15:00,0.6782,0.67825,0.6781,0.67815,152400000.0
2009-09-03 13:16:00,0.67815,0.67815,0.67795,0.67805,152600000.0
2009-09-03 13:17:00,0.67805,0.6781,0.67805,0.6781,26400000.0
2009-09-03 13:18:00,0.6781,0.6783,0.6781,0.67825,78200000.0
2009-09-03 13:19:00,0.67825,0.6783,0.6782,0.6783,145600000.0
2009-09-03 13:20:00,0.6783,0.67845,0.6783,0.67835,48400000.0
2009-09-03 13:21:00,0.67835,0.67835,0.67835,0.67835,35200000.0
2009-09-03 13:22:00,0.67835,0.67845,0.67835,0.6784,18400000.0
2009-09-03 13:23:00,0.6784,0.67855,0.67835,0.67845,52600000.0
2009-09-03 13:24:00,0.67845,0.67855,0.67835,0.67845,64000000.0
2009-09-03 13:25:00,0.67855,0.6786,0.67835,0.6785,53200000.0
2009-09-03 13:26:00,0.6785,0.67995,0.6785,0.67995,303000000.0
2009-09-03 13:27:00,0.6799,0.6807,0.6799,0.68045,367200000.0
2009-09-03 13:28:00,0.68045,0.68045,0.68015,0.6803,250400000.0
2009-09-03 13:29:00,0.6803,0.68065,0.6803,0.6805,314200000.0
2009-09-03 13:30:00,0.6805,0.68055,0.68035,0.68055,220300000.0
2009-09-03 13:31:00,0.68055,0.68055,0.68045,0.68055,191000000.0
2009-09-03 13:32:00,0.68055,0.68115,0.68055,0.6811,273600000.0
2009-09-03 13:33:00,0.68105,0.68145,0.681,0.68145,339800000.0
2009-09-03 13:34:00,0.68135,0.6828,0.68125,0.6825,441200000.0
2009-09-03 13:35:00,0.6825,0.68265,0.68235,0.6824,238100000.0
2009-09-03 13:36:00,0.68245,0.68295,0.68225,0.68225,242799999.0
2009-09-03 13:37:00,0.68215,0.6825,0.68215,0.68245,144800000.0
2009-09-03 13:38:00,0.6825,0.6825,0.6822,0.6824,257800000.0
2009-09-03 13:39:00,0.6824,0.68245,0.6818,0.68215,187800000.0
2009-09-03 13:40:00,0.68215,0.6825,0.68205,0.6825,198299999.0
2009-09-03 13:41:00,0.6825,0.6826,0.68195,0.68195,90400000.0
2009-09-03 13:42:00,0.68195,0.68195,0.68175,0.68175,184000000.0
2009-09-03 13:43:00,0.6817,0.68175,0.6817,0.6817,171800000.0
2009-09-03 13:44:00,0.68175,0.6819,0.68155,0.6819,63500000.0
2009-09-03 13:45:00,0.6819,0.682,0.68155,0.68155,120200000.0
2009-09-03 13:46:00,0.68155,0.68155,0.68145,0.6815,69600000.0
2009-09-03 13:47:00,0.6815,0.6815,0.68145,0.68145,39800000.0
2009-09-03 13:48:00,0.6815,0.6817,0.68145,0.6817,43400000.0
2009-09-03 13:49:00,0.6816,0.6818,0.68145,0.6817,63600000.0
2009-09-03 13:50:00,0.6817,0.6817,0.6815,0.6817,77900000.0
2009-09-03 13:51:00,0.6817,0.6817,0.6811,0.6811,153600000.0
2009-09-03 13:52:00,0.6812,0.68125,0.6812,0.6812,101800000.0
2009-09-03 13:53:00,0.6812,0.6812,0.68105,0.68115,137300000.0
2009-09-03 13:54:00,0.68115,0.68125,0.68115,0.68125,55200000.0
2009-09-03 13:55:00,0.68125,0.68145,0.6812,0.68125,400300000.0
2009-09-03 13:56:00,0.6813,0.68135,0.6813,0.6813,86600000.0
2009-09-03 13:57:00,0.6813,0.6814,0.6813,0.68135,46800000.0
2009-09-03 13:58:00,0.68135,0.68145,0.6813,0.68135,108700000.0
2009-09-03 13:59:00,0.6815,0.68155,0.6813,0.68135,132800000.0
2009-09-03 14:00:00,0.68135,0.68165,0.68135,0.68155,140400000.0
2009-09-03 14:01:00,0.68155,0.682,0.68155,0.68165,162000000.0
2009-09-03 14:02:00,0.68165,0.68185,0.68165,0.6818,130600000.0
2009-09-03 14:03:00,0.6818,0.6818,0.68135,0.68135,202800000.0
2009-09-03 14:04:00,0.6813,0.68145,0.68115,0.68115,106800000.0
2009-09-03 14:05:00,0.68135,0.68145,0.68115,0.68115,170900000.0
2009-09-03 14:06:00,0.68135,0.68135,0.6812,0.6812,116400000.0
2009-09-03 14:07:00,0.6812,0.68135,0.68115,0.6813,373700000.0
2009-09-03 14:08:00,0.6813,0.6814,0.6813,0.68135,140800000.0
2009-09-03 14:09:00,0.68135,0.68145,0.68135,0.68145,229700000.0
2009-09-03 14:10:00,0.68155,0.68165,0.68145,0.6815,78100000.0
2009-09-03 14:11:00,0.68145,0.6815,0.6814,0.6814,87700000.0
2009-09-03 14:12:00,0.68145,0.68145,0.6814,0.6814,198800000.0
2009-09-03 14:13:00,0.6814,0.68165,0.6814,0.68165,233800000.0
2009-09-03 14:14:00,0.68165,0.68165,0.68155,0.68165,54400000.0
2009-09-03 14:15:00,0.6817,0.68175,0.68165,0.6817,54700000.0
2009-09-03 14:16:00,0.6817,0.6817,0.6816,0.68165,60200000.0
2009-09-03 14:17:00,0.68165,0.68165,0.68165,0.68165,26800000.0
2009-09-03 14:18:00,0.6816,0.68165,0.6816,0.6816,100800000.0
2009-09-03 14:19:00,0.6816,0.68165,0.6816,0.68165,61300000.0
2009-09-03 14:20:00,0.68165,0.6817,0.68155,0.68155,125000000.0
2009-09-03 14:21:00,0.68155,0.68155,0.68125,0.68125,251200000.0
2009-09-03 14:22:00,0.68125,0.68125,0.68095,0.681,183300000.0
2009-09-03 14:23:00,0.68105,0.68105,0.68095,0.68095,247200000.0
2009-09-03 14:24:00,0.68095,0.6811,0.68095,0.6811,130000000.0
2009-09-03 14:25:00,0.6811,0.6815,0.6811,0.6815,141900000.0
2009-09-03 14:26:00,0.6815,0.68165,0.6811,0.6811,184400000.0
2009-09-03 14:27:00,0.6811,0.68115,0.68105,0.68115,66200000.0
2009-09-03 14:28:00,0.6811,0.6812,0.6811,0.6812,207800000.0
2009-09-03 14:29:00,0.6812,0.68135,0.68045,0.68045,82000000.0
2009-09-03 14:30:00,0.68045,0.6806,0.6801,0.6806,251000000.0
2009-09-03 14:31:00,0.6805,0.6806,0.68015,0.68015,344600000.0
2009-09-03 14:32:00,0.68015,0.6802,0.6799,0.6802,257900000.0
2009-09-03 14:33:00,0.6802,0.6805,0.6799,0.68015,361499999.0
2009-09-03 14:34:00,0.6802,0.6802,0.6796,0.68,274800000.0
2009-09-03 14:35:00,0.68,0.6804,0.68,0.6803,322600000.0
2009-09-03 14:36:00,0.6803,0.6804,0.68005,0.68005,205600000.0
2009-09-03 14:37:00,0.68005,0.68005,0.6796,0.67965,409500000.0
2009-09-03 14:38:00,0.67965,0.6806,0.67965,0.68005,284300000.0
2009-09-03 14:39:00,0.68005,0.68005,0.67945,0.6795,357900000.0
2009-09-03 14:40:00,0.6795,0.6798,0.6794,0.67955,378699999.0
2009-09-03 14:41:00,0.6796,0.67985,0.67955,0.67985,140900000.0
2009-09-03 14:42:00,0.67985,0.68005,0.6797,0.67995,293600000.0
2009-09-03 14:43:00,0.67995,0.6802,0.6799,0.6801,412299999.0
2009-09-03 14:44:00,0.6801,0.68025,0.67995,0.68025,222600000.0
2009-09-03 14:45:00,0.68025,0.68025,0.6801,0.6801,75700000.0
2009-09-03 14:46:00,0.68005,0.68005,0.6797,0.6798,257800000.0
2009-09-03 14:47:00,0.67985,0.67985,0.6797,0.6798,160300000.0
2009-09-03 14:48:00,0.67985,0.68005,0.67985,0.67995,290300000.0
2009-09-03 14:49:00,0.68,0.68,0.67985,0.6799,172800000.0
2009-09-03 14:50:00,0.67975,0.6798,0.6796,0.67975,148900000.0
2009-09-03 14:51:00,0.67975,0.67995,0.67975,0.67985,219900000.0
2009-09-03 14:52:00,0.6799,0.67995,0.6799,0.67995,54000000.0
2009-09-03 14:53:00,0.6799,0.6799,0.6795,0.67985,293300000.0
2009-09-03 14:54:00,0.67985,0.67985,0.67955,0.6796,172700000.0
2009-09-03 14:55:00,0.6796,0.67985,0.6794,0.6798,278100000.0
2009-09-03 14:56:00,0.6798,0.6799,0.67975,0.67975,210000000.0
2009-09-03 14:57:00,0.67975,0.6798,0.67975,0.67975,343600000.0
2009-09-03 14:58:00,0.67975,0.6799,0.67975,0.67985,288500000.0
2009-09-03 14:59:00,0.67985,0.6799,0.6797,0.6798,267100000.0
2009-09-03 15:00:00,0.6798,0.6798,0.6793,0.67955,171900000.0
2009-09-03 15:01:00,0.67955,0.67955,0.6794,0.67955,87400000.0
2009-09-03 15:02:00,0.67945,0.67955,0.67945,0.67955,123000000.0
2009-09-03 15:03:00,0.67955,0.6799,0.67955,0.6799,236400000.0
2009-09-03 15:04:00,0.6799,0.68005,0.6799,0.68005,127500000.0
2009-09-03 15:05:00,0.68005,0.68005,0.68005,0.68005,18200000.0
2009-09-03 15:06:00,0.68005,0.68005,0.68005,0.68005,13000000.0
2009-09-03 15:07:00,0.68005,0.68005,0.67955,0.67975,174700000.0
2009-09-03 15:08:00,0.67975,0.67975,0.67965,0.6797,32900000.0
2009-09-03 15:09:00,0.6797,0.6797,0.67965,0.67965,9000000.0
2009-09-03 15:10:00,0.67965,0.6801,0.67965,0.6801,100200000.0
2009-09-03 15:11:00,0.6801,0.6805,0.6801,0.6804,167700000.0
2009-09-03 15:12:00,0.6804,0.6804,0.68025,0.6803,13000000.0
2009-09-03 15:13:00,0.6803,0.6803,0.6802,0.6802,24000000.0
2009-09-03 15:14:00,0.6802,0.6802,0.67995,0.68,40100000.0
2009-09-03 15:15:00,0.68,0.68,0.67985,0.6799,59900000.0
2009-09-03 15:16:00,0.6799,0.68,0.67915,0.67915,214400000.0
2009-09-03 15:17:00,0.67915,0.67935,0.67915,0.6793,271600000.0
2009-09-03 15:18:00,0.6793,0.6793,0.6792,0.6793,172700000.0
2009-09-03 15:19:00,0.6793,0.6795,0.67905,0.6791,153900000.0
2009-09-03 15:20:00,0.6791,0.67915,0.67905,0.67905,189800000.0
2009-09-03 15:21:00,0.67905,0.67915,0.679,0.67915,115400000.0
2009-09-03 15:22:00,0.6792,0.67955,0.6792,0.6795,161400000.0
2009-09-03 15:23:00,0.67945,0.67945,0.67915,0.6793,164200000.0
2009-09-03 15:24:00,0.6793,0.6798,0.6793,0.67975,170000000.0
2009-09-03 15:25:00,0.67975,0.67995,0.67975,0.67995,139800000.0
2009-09-03 15:26:00,0.67995,0.67995,0.67985,0.6799,124600000.0
2009-09-03 15:27:00,0.6799,0.67995,0.67985,0.67985,211800000.0
2009-09-03 15:28:00,0.67985,0.67985,0.67955,0.6797,177300000.0
2009-09-03 15:29:00,0.6797,0.67995,0.6797,0.67995,115600000.0
2009-09-03 15:30:00,0.67995,0.6801,0.6795,0.68005,285000000.0
2009-09-03 15:31:00,0.6801,0.68015,0.67935,0.6794,411600000.0
2009-09-03 15:32:00,0.6794,0.6799,0.67925,0.67965,332100000.0
2009-09-03 15:33:00,0.6797,0.68075,0.67965,0.6807,261500000.0
2009-09-03 15:34:00,0.68065,0.68065,0.67975,0.67985,458400000.0
2009-09-03 15:35:00,0.6799,0.6802,0.67975,0.68015,375000000.0
2009-09-03 15:36:00,0.68015,0.6802,0.67945,0.6795,524700000.0
2009-09-03 15:37:00,0.6795,0.6801,0.67925,0.67955,402600000.0
2009-09-03 15:38:00,0.6795,0.67985,0.67945,0.67965,325699999.0
2009-09-03 15:39:00,0.67965,0.67985,0.67955,0.67965,503600000.0
2009-09-03 15:40:00,0.67965,0.67985,0.67945,0.6797,393200000.0
2009-09-03 15:41:00,0.6797,0.6798,0.67955,0.67965,133200000.0
2009-09-03 15:42:00,0.67965,0.6802,0.67965,0.6798,229100000.0
2009-09-03 15:43:00,0.6798,0.68015,0.67975,0.67975,115200000.0
2009-09-03 15:44:00,0.67975,0.68015,0.6797,0.6801,243800000.0
2009-09-03 15:45:00,0.6801,0.68015,0.67965,0.6801,200700000.0
2009-09-03 15:46:00,0.6801,0.68025,0.67975,0.67975,321400000.0
2009-09-03 15:47:00,0.67975,0.67975,0.6793,0.67945,375600000.0
2009-09-03 15:48:00,0.67945,0.68005,0.67945,0.67985,243700000.0
2009-09-03 15:49:00,0.6799,0.68,0.67955,0.67975,249200000.0
2009-09-03 15:50:00,0.67975,0.67995,0.6796,0.67985,243000000.0
2009-09-03 15:51:00,0.67985,0.6799,0.6797,0.6797,142400000.0
2009-09-03 15:52:00,0.6797,0.6801,0.6796,0.67995,386000000.0
2009-09-03 15:53:00,0.67995,0.68005,0.67965,0.6798,320800000.0
2009-09-03 15:54:00,0.6798,0.6798,0.6796,0.6797,346500000.0
2009-09-03 15:55:00,0.6798,0.68,0.6796,0.67985,226400000.0
2009-09-03 15:56:00,0.67985,0.68005,0.6797,0.6799,256400000.0
2009-09-03 15:57:00,0.67995,0.68015,0.67965,0.6797,403900000.0
2009-09-03 15:58:00,0.6797,0.6797,0.6786,0.6792,458200000.0
2009-09-03 15:59:00,0.67925,0.67995,0.67885,0.67885,269500000.0
2009-09-03 16:00:00,0.67905,0.68035,0.67905,0.6803,260800000.0
2009-09-03 16:01:00,0.68035,0.68035,0.67935,0.6797,199600000.0
2009-09-03 16:02:00,0.6797,0.6799,0.6794,0.6794,232000000.0
2009-09-03 16:03:00,0.6794,0.6796,0.67905,0.67905,386700000.0
2009-09-03 16:04:00,0.679,0.67925,0.6786,0.6786,399800000.0
2009-09-03 16:05:00,0.6786,0.67865,0.6782,0.6783,384700000.0
2009-09-03 16:06:00,0.6783,0.6786,0.6781,0.6783,202100000.0
2009-09-03 16:07:00,0.6784,0.679,0.6783,0.6785,212600000.0
2009-09-03 16:08:00,0.6784,0.67845,0.6779,0.67795,294800000.0
2009-09-03 16:09:00,0.67795,0.6783,0.6779,0.67825,226900000.0
2009-09-03 16:10:00,0.6782,0.6783,0.6777,0.6778,307200000.0
2009-09-03 16:11:00,0.67775,0.6782,0.67765,0.6777,143400000.0
2009-09-03 16:12:00,0.67775,0.67875,0.67775,0.6786,167900000.0
2009-09-03 16:13:00,0.67855,0.6787,0.67835,0.6787,124200000.0
2009-09-03 16:14:00,0.6787,0.67895,0.6784,0.6786,150200000.0
2009-09-03 16:15:00,0.6786,0.6787,0.67775,0.67785,207700000.0
2009-09-03 16:16:00,0.67785,0.6784,0.67785,0.678,151300000.0
2009-09-03 16:17:00,0.678,0.6782,0.6778,0.6778,132200000.0
2009-09-03 16:18:00,0.67775,0.67785,0.6775,0.67755,223600000.0
2009-09-03 16:19:00,0.67755,0.67755,0.6771,0.6773,213600000.0
2009-09-03 16:20:00,0.67735,0.67765,0.67725,0.6773,385900000.0
2009-09-03 16:21:00,0.6773,0.67735,0.67705,0.6771,336900000.0
2009-09-03 16:22:00,0.67705,0.6774,0.6769,0.6769,204500000.0
2009-09-03 16:23:00,0.6769,0.6771,0.67685,0.6769,275200000.0
2009-09-03 16:24:00,0.6769,0.67735,0.6769,0.67725,336600000.0
2009-09-03 16:25:00,0.67725,0.6773,0.6769,0.6771,347900000.0
2009-09-03 16:26:00,0.6771,0.6771,0.6762,0.6767,200300000.0
2009-09-03 16:27:00,0.6767,0.6771,0.6765,0.67695,218300000.0
2009-09-03 16:28:00,0.6769,0.6773,0.67685,0.6773,239200001.0
2009-09-03 16:29:00,0.6773,0.6773,0.67705,0.67715,100400000.0
2009-09-03 16:30:00,0.67715,0.67715,0.6768,0.6769,112100000.0
2009-09-03 16:31:00,0.6768,0.67715,0.6768,0.6769,119000000.0
2009-09-03 16:32:00,0.6769,0.6771,0.67685,0.67685,135400000.0
2009-09-03 16:33:00,0.67685,0.67725,0.6768,0.677,190000000.0
2009-09-03 16:34:00,0.677,0.67725,0.6769,0.6771,165000000.0
2009-09-03 16:35:00,0.6771,0.67715,0.67695,0.677,218400000.0
2009-09-03 16:36:00,0.677,0.67715,0.6768,0.677,183700000.0
2009-09-03 16:37:00,0.677,0.67735,0.677,0.67725,164100000.0
2009-09-03 16:38:00,0.67725,0.67785,0.67725,0.67785,239900000.0
2009-09-03 16:39:00,0.67785,0.678,0.6773,0.67765,165300000.0
2009-09-03 16:40:00,0.67765,0.67765,0.67735,0.6776,96600000.0
2009-09-03 16:41:00,0.67755,0.67785,0.6775,0.67765,109900000.0
2009-09-03 16:42:00,0.67765,0.67765,0.67735,0.67735,111100000.0
2009-09-03 16:43:00,0.6773,0.67755,0.6773,0.67735,116300000.0
2009-09-03 16:44:00,0.6774,0.6774,0.67685,0.6774,223600000.0
2009-09-03 16:45:00,0.6774,0.6774,0.6769,0.67695,212100000.0
2009-09-03 16:46:00,0.677,0.6771,0.67685,0.6769,125900000.0
2009-09-03 16:47:00,0.6769,0.6769,0.67655,0.67685,149700000.0
2009-09-03 16:48:00,0.6768,0.67705,0.6767,0.67685,230800000.0
2009-09-03 16:49:00,0.67685,0.67695,0.6766,0.6766,159300000.0
2009-09-03 16:50:00,0.6766,0.67705,0.6766,0.67665,121600000.0
2009-09-03 16:51:00,0.67665,0.67675,0.6765,0.6767,192900000.0
2009-09-03 16:52:00,0.6767,0.6769,0.6765,0.6768,133300000.0
2009-09-03 16:53:00,0.6768,0.6768,0.6766,0.6766,194000000.0
2009-09-03 16:54:00,0.67665,0.6767,0.67655,0.6767,83900000.0
2009-09-03 16:55:00,0.6766,0.6766,0.6759,0.6759,306700000.0
2009-09-03 16:56:00,0.6759,0.67625,0.6758,0.67595,160800000.0
2009-09-03 16:57:00,0.6759,0.67625,0.6758,0.6758,219700000.0
2009-09-03 16:58:00,0.6758,0.676,0.6757,0.67575,329700000.0
2009-09-03 16:59:00,0.67575,0.6759,0.6755,0.67585,314400000.0
2009-09-03 17:00:00,0.6759,0.67615,0.67585,0.6759,313400000.0
2009-09-03 17:01:00,0.6759,0.6765,0.6759,0.67635,277600000.0
2009-09-03 17:02:00,0.6764,0.67665,0.67635,0.6765,214000000.0
2009-09-03 17:03:00,0.6765,0.67665,0.67635,0.67645,197300000.0
2009-09-03 17:04:00,0.67645,0.67665,0.67645,0.6765,156000000.0
2009-09-03 17:05:00,0.6765,0.6766,0.6765,0.67655,139300000.0
2009-09-03 17:06:00,0.67655,0.6767,0.67645,0.6767,168200000.0
2009-09-03 17:07:00,0.6767,0.677,0.67655,0.6767,265300000.0
2009-09-03 17:08:00,0.6768,0.67705,0.6766,0.6766,200800000.0
2009-09-03 17:09:00,0.6766,0.677,0.6766,0.67695,88300000.0
2009-09-03 17:10:00,0.67695,0.67715,0.6767,0.6771,102700000.0
2009-09-03 17:11:00,0.6771,0.67715,0.6765,0.67655,208900000.0
2009-09-03 17:12:00,0.6765,0.67665,0.67645,0.67655,195100000.0
2009-09-03 17:13:00,0.67655,0.67665,0.67655,0.6766,186200000.0
2009-09-03 17:14:00,0.6766,0.6766,0.6764,0.67645,113300000.0
2009-09-03 17:15:00,0.67645,0.67685,0.67645,0.6766,236700000.0
2009-09-03 17:16:00,0.6766,0.67665,0.6764,0.6764,244400000.0
2009-09-03 17:17:00,0.6764,0.67675,0.6764,0.67645,142800000.0
2009-09-03 17:18:00,0.67645,0.67665,0.67645,0.67655,209400000.0
2009-09-03 17:19:00,0.6766,0.6766,0.6762,0.6762,251800000.0
2009-09-03 17:20:00,0.6762,0.6762,0.67525,0.67615,250700000.0
2009-09-03 17:21:00,0.67615,0.6762,0.6758,0.6758,178800000.0
2009-09-03 17:22:00,0.6758,0.6762,0.67575,0.6762,217100000.0
2009-09-03 17:23:00,0.67615,0.6762,0.676,0.6762,74900000.0
2009-09-03 17:24:00,0.6762,0.6762,0.67585,0.6761,139900000.0
2009-09-03 17:25:00,0.6761,0.6763,0.6759,0.6763,106100000.0
2009-09-03 17:26:00,0.6763,0.67645,0.67605,0.67605,99700000.0
2009-09-03 17:27:00,0.6761,0.6765,0.6761,0.6765,155000000.0
2009-09-03 17:28:00,0.6765,0.6765,0.6761,0.6764,103100000.0
2009-09-03 17:29:00,0.6764,0.6766,0.6762,0.6764,134500000.0
2009-09-03 17:30:00,0.6763,0.67645,0.6762,0.6764,185000000.0
2009-09-03 17:31:00,0.6764,0.67685,0.6764,0.67685,73900000.0
2009-09-03 17:32:00,0.67685,0.67695,0.67685,0.67695,56800000.0
2009-09-03 17:33:00,0.677,0.6775,0.677,0.6771,115400000.0
2009-09-03 17:34:00,0.6771,0.6771,0.6768,0.6769,108200000.0
2009-09-03 17:35:00,0.6769,0.6772,0.6769,0.6772,68500000.0
2009-09-03 17:36:00,0.6772,0.6773,0.6771,0.6773,48300000.0
2009-09-03 17:37:00,0.6773,0.6776,0.6769,0.677,188800000.0
2009-09-03 17:38:00,0.677,0.6773,0.677,0.6773,98000000.0
2009-09-03 17:39:00,0.6773,0.6773,0.67705,0.6772,113500000.0
2009-09-03 17:40:00,0.6772,0.6776,0.6772,0.6776,35200000.0
2009-09-03 17:41:00,0.6776,0.6777,0.6776,0.6776,22000000.0
2009-09-03 17:42:00,0.6776,0.6778,0.6776,0.6777,23200000.0
2009-09-03 17:43:00,0.6777,0.6778,0.6774,0.6776,135700000.0
2009-09-03 17:44:00,0.6776,0.67765,0.6775,0.6776,228000000.0
2009-09-03 17:45:00,0.67755,0.67775,0.67755,0.6776,73800000.0
2009-09-03 17:46:00,0.67755,0.6776,0.6775,0.6776,16200000.0
2009-09-03 17:47:00,0.67765,0.67775,0.6774,0.6775,100400000.0
2009-09-03 17:48:00,0.6776,0.6778,0.6776,0.6778,145100000.0
2009-09-03 17:49:00,0.6778,0.6782,0.6778,0.6781,126899999.0
2009-09-03 17:50:00,0.6781,0.6782,0.6781,0.6781,30000000.0
2009-09-03 17:51:00,0.6781,0.6781,0.678,0.6781,25800000.0
2009-09-03 17:52:00,0.6781,0.6782,0.6781,0.6781,13000000.0
2009-09-03 17:53:00,0.6781,0.6781,0.678,0.678,16400000.0
2009-09-03 17:54:00,0.6779,0.678,0.6778,0.6778,76300000.0
2009-09-03 17:55:00,0.6778,0.6779,0.6778,0.6779,56500000.0
2009-09-03 17:56:00,0.6779,0.67795,0.6778,0.6779,48000000.0
2009-09-03 17:57:00,0.6779,0.6781,0.6778,0.678,43500000.0
2009-09-03 17:58:00,0.678,0.67845,0.678,0.67825,143400000.0
2009-09-03 17:59:00,0.67825,0.6785,0.67825,0.6785,108300000.0
2009-09-03 18:00:00,0.6784,0.6785,0.6783,0.6783,48900000.0
2009-09-03 18:01:00,0.6783,0.6787,0.6783,0.6787,24300000.0
2009-09-03 18:02:00,0.67855,0.6787,0.6783,0.6783,66500000.0
2009-09-03 18:03:00,0.6783,0.6783,0.6782,0.6783,118200000.0
2009-09-03 18:04:00,0.6783,0.6783,0.6782,0.6782,62400000.0
2009-09-03 18:05:00,0.6782,0.6782,0.6781,0.6782,28700000.0
2009-09-03 18:06:00,0.6782,0.6782,0.6779,0.6781,26100000.0
2009-09-03 18:07:00,0.678,0.678,0.6777,0.6779,24300000.0
2009-09-03 18:08:00,0.6779,0.6779,0.6775,0.6775,37200000.0
2009-09-03 18:09:00,0.6775,0.6775,0.6773,0.6775,57200000.0
2009-09-03 18:10:00,0.6775,0.6777,0.6774,0.6777,25700000.0
2009-09-03 18:11:00,0.6778,0.678,0.67775,0.67795,66300000.0
2009-09-03 18:12:00,0.67795,0.67805,0.6777,0.67775,84900000.0
2009-09-03 18:13:00,0.67775,0.67815,0.67775,0.6779,59900000.0
2009-09-03 18:14:00,0.6779,0.6781,0.67785,0.6779,39500000.0
2009-09-03 18:15:00,0.6779,0.6782,0.6779,0.6782,30000000.0
2009-09-03 18:16:00,0.6782,0.6784,0.6782,0.6783,103100000.0
2009-09-03 18:17:00,0.6783,0.6783,0.6781,0.6781,50800000.0
2009-09-03 18:18:00,0.6781,0.6781,0.6775,0.6775,236400000.0
2009-09-03 18:19:00,0.6775,0.6775,0.6773,0.6774,119300000.0
2009-09-03 18:20:00,0.67735,0.6775,0.6773,0.6774,84800000.0
2009-09-03 18:21:00,0.6775,0.6777,0.67735,0.6777,125400000.0
2009-09-03 18:22:00,0.67775,0.67795,0.67775,0.6778,41200000.0
2009-09-03 18:23:00,0.6778,0.67785,0.6777,0.6778,89300000.0
2009-09-03 18:24:00,0.67775,0.6779,0.67775,0.67785,47200000.0
2009-09-03 18:25:00,0.67785,0.67795,0.67785,0.67785,82200000.0
2009-09-03 18:26:00,0.67785,0.6779,0.67785,0.6779,25600000.0
2009-09-03 18:27:00,0.6779,0.6779,0.6778,0.6778,125800000.0
2009-09-03 18:28:00,0.6778,0.67785,0.6775,0.6777,127600000.0
2009-09-03 18:29:00,0.6777,0.67775,0.6777,0.67775,45600000.0
2009-09-03 18:30:00,0.67775,0.67785,0.67765,0.67775,36100000.0
2009-09-03 18:31:00,0.67785,0.67785,0.6776,0.6776,128400000.0
2009-09-03 18:32:00,0.6777,0.6777,0.6775,0.6777,107400000.0
2009-09-03 18:33:00,0.6777,0.6778,0.67745,0.67745,148800000.0
2009-09-03 18:34:00,0.67755,0.6778,0.67755,0.67775,197200000.0
2009-09-03 18:35:00,0.6778,0.6779,0.67765,0.67765,245600000.0
2009-09-03 18:36:00,0.67765,0.6777,0.6776,0.67765,67800000.0
2009-09-03 18:37:00,0.67751,0.6776,0.67725,0.67753,159500000.0
2009-09-03 18:38:00,0.6778,0.6778,0.6776,0.6777,89300000.0
2009-09-03 18:39:00,0.6777,0.6777,0.6776,0.67765,54600000.0
2009-09-03 18:40:00,0.6777,0.67785,0.6777,0.67785,71700000.0
2009-09-03 18:41:00,0.67785,0.67785,0.67785,0.67785,4000000.0
2009-09-03 18:42:00,0.6781,0.67835,0.67785,0.678,137600000.0
2009-09-03 18:43:00,0.678,0.678,0.678,0.678,11800000.0
2009-09-03 18:44:00,0.678,0.678,0.678,0.678,10000000.0
2009-09-03 18:45:00,0.678,0.678,0.6778,0.67785,74900000.0
2009-09-03 18:46:00,0.67785,0.67785,0.67725,0.67745,197400000.0
2009-09-03 18:47:00,0.67745,0.6775,0.6771,0.6772,122000000.0
2009-09-03 18:48:00,0.6772,0.6772,0.677,0.6771,62800000.0
2009-09-03 18:49:00,0.6771,0.6771,0.677,0.677,47200000.0
2009-09-03 18:50:00,0.67705,0.67735,0.67705,0.6773,64000000.0
2009-09-03 18:51:00,0.6773,0.67765,0.6773,0.6775,130300000.0
2009-09-03 18:52:00,0.6775,0.6775,0.6774,0.6774,76200000.0
2009-09-03 18:53:00,0.6774,0.67745,0.6773,0.67745,43300000.0
2009-09-03 18:54:00,0.67745,0.6776,0.67745,0.6775,50700000.0
2009-09-03 18:55:00,0.6775,0.6775,0.6773,0.6773,54700000.0
2009-09-03 18:56:00,0.6773,0.6773,0.677,0.677,69200000.0
2009-09-03 18:57:00,0.677,0.677,0.677,0.677,20000000.0
2009-09-03 18:58:00,0.677,0.67715,0.67695,0.67715,198300000.0
2009-09-03 18:59:00,0.67705,0.6772,0.67705,0.6771,96200000.0
2009-09-03 19:00:00,0.6771,0.6772,0.67705,0.6772,38000000.0
2009-09-03 19:01:00,0.67705,0.67725,0.67705,0.67725,38200000.0
2009-09-03 19:02:00,0.67725,0.67725,0.6771,0.67715,124400000.0
2009-09-03 19:03:00,0.67715,0.67715,0.67715,0.67715,3000000.0
2009-09-03 19:04:00,0.67715,0.67735,0.67715,0.67735,22300000.0
2009-09-03 19:05:00,0.67735,0.6774,0.6773,0.6774,11000000.0
2009-09-03 19:06:00,0.677,0.67712,0.67681,0.67701,224600000.0
2009-09-03 19:07:00,0.6773,0.67735,0.6773,0.67735,4400000.0
2009-09-03 19:08:00,0.67735,0.67745,0.6771,0.67725,59000000.0
2009-09-03 19:09:00,0.67725,0.67725,0.67715,0.67725,77600000.0
2009-09-03 19:10:00,0.67725,0.67765,0.67725,0.67765,115200000.0
2009-09-03 19:11:00,0.67765,0.6777,0.67765,0.67765,72800000.0
2009-09-03 19:12:00,0.67765,0.6777,0.67745,0.6775,141600000.0
2009-09-03 19:13:00,0.6775,0.6776,0.6775,0.6776,40800000.0
2009-09-03 19:14:00,0.6776,0.6776,0.6776,0.6776,19200000.0
2009-09-03 19:15:00,0.6776,0.6776,0.67755,0.6776,44800000.0
2009-09-03 19:16:00,0.6776,0.67765,0.67755,0.67765,94400000.0
2009-09-03 19:17:00,0.67765,0.67765,0.6773,0.67735,84700000.0
2009-09-03 19:18:00,0.6774,0.67745,0.67735,0.67735,43900000.0
2009-09-03 19:19:00,0.67735,0.67765,0.67735,0.67755,96600000.0
2009-09-03 19:20:00,0.6776,0.67765,0.6776,0.67765,51800000.0
2009-09-03 19:21:00,0.67765,0.67795,0.67765,0.67795,76200000.0
2009-09-03 19:22:00,0.678,0.67805,0.678,0.67805,39600000.0
2009-09-03 19:23:00,0.6781,0.6784,0.67795,0.6784,101900000.0
2009-09-03 19:24:00,0.6784,0.6784,0.67805,0.67815,92900000.0
2009-09-03 19:25:00,0.6782,0.6783,0.67805,0.6782,104500000.0
2009-09-03 19:26:00,0.6782,0.6783,0.67815,0.67815,38200000.0
2009-09-03 19:27:00,0.6782,0.6782,0.678,0.6781,71900000.0
2009-09-03 19:28:00,0.6781,0.6781,0.6781,0.6781,45200000.0
2009-09-03 19:29:00,0.6781,0.6781,0.67785,0.67785,72000000.0
2009-09-03 19:30:00,0.67785,0.6779,0.67765,0.6779,115800000.0
2009-09-03 19:31:00,0.6779,0.67795,0.67745,0.67745,108400000.0
2009-09-03 19:32:00,0.67745,0.67755,0.6772,0.67725,70000000.0
2009-09-03 19:33:00,0.67725,0.6774,0.67725,0.67735,170500000.0
2009-09-03 19:34:00,0.67735,0.6776,0.67735,0.67745,119700000.0
2009-09-03 19:35:00,0.67745,0.67765,0.67745,0.6776,123200000.0
2009-09-03 19:36:00,0.6776,0.6776,0.67745,0.6775,109600000.0
2009-09-03 19:37:00,0.6775,0.6775,0.6771,0.6772,165600000.0
2009-09-03 19:38:00,0.67708,0.67725,0.67688,0.67694,47000000.0
2009-09-03 19:39:00,0.6772,0.6773,0.6772,0.67725,57500000.0
2009-09-03 19:40:00,0.6773,0.6773,0.67725,0.67725,20400000.0
2009-09-03 19:41:00,0.6773,0.67765,0.67725,0.67765,44100000.0
2009-09-03 19:42:00,0.67765,0.67765,0.67755,0.67755,38400000.0
2009-09-03 19:43:00,0.67755,0.67755,0.67735,0.67735,36000000.0
2009-09-03 19:44:00,0.67735,0.67735,0.6771,0.6771,87400000.0
2009-09-03 19:45:00,0.6771,0.6772,0.677,0.67715,58400000.0
2009-09-03 19:46:00,0.67715,0.67715,0.67715,0.67715,3200000.0
2009-09-03 19:47:00,0.67715,0.67715,0.6771,0.67715,43200000.0
2009-09-03 19:48:00,0.67715,0.67715,0.6771,0.67715,25600000.0
2009-09-03 19:49:00,0.67715,0.6772,0.67715,0.6772,8000000.0
2009-09-03 19:50:00,0.6772,0.67735,0.67705,0.67735,79800000.0
2009-09-03 19:51:00,0.67735,0.67735,0.6771,0.67715,62400000.0
2009-09-03 19:52:00,0.6772,0.6776,0.6772,0.67755,45800000.0
2009-09-03 19:53:00,0.67755,0.6777,0.67735,0.6777,152000000.0
2009-09-03 19:54:00,0.6777,0.6777,0.6776,0.6776,9600000.0
2009-09-03 19:55:00,0.6776,0.6776,0.6776,0.6776,32000000.0
2009-09-03 19:56:00,0.6776,0.6776,0.67755,0.67755,62000000.0
2009-09-03 19:57:00,0.67755,0.67765,0.67755,0.67765,13800000.0
2009-09-03 19:58:00,0.67765,0.67765,0.67755,0.67755,23200000.0
2009-09-03 19:59:00,0.67765,0.6777,0.67765,0.6777,21600000.0
2009-09-03 20:00:00,0.67755,0.67755,0.6772,0.6772,55900000.0
2009-09-03 20:01:00,0.6772,0.67735,0.6772,0.6773,98000000.0
2009-09-03 20:02:00,0.6773,0.6774,0.6773,0.6773,91200000.0
2009-09-03 20:03:00,0.6773,0.6774,0.6773,0.67735,116100000.0
2009-09-03 20:04:00,0.67735,0.6778,0.6773,0.6778,121300000.0
2009-09-03 20:05:00,0.6778,0.67785,0.6777,0.67785,114800000.0
2009-09-03 20:06:00,0.6779,0.6779,0.6778,0.6778,26600000.0
2009-09-03 20:07:00,0.6778,0.6778,0.6778,0.6778,3000000.0
2009-09-03 20:08:00,0.6778,0.6778,0.6774,0.6775,28700000.0
2009-09-03 20:09:00,0.6775,0.6775,0.67745,0.67745,40800000.0
2009-09-03 20:10:00,0.6775,0.6775,0.67725,0.67725,68800000.0
2009-09-03 20:11:00,0.6772,0.67725,0.6772,0.6772,19200000.0
2009-09-03 20:12:00,0.6772,0.67725,0.6772,0.67725,30400000.0
2009-09-03 20:13:00,0.6772,0.67735,0.67705,0.6773,48800000.0
2009-09-03 20:14:00,0.6773,0.6773,0.6771,0.6772,64600000.0
2009-09-03 20:15:00,0.67725,0.6774,0.6772,0.67735,107100000.0
2009-09-03 20:16:00,0.67735,0.67735,0.67735,0.67735,18700000.0
2009-09-03 20:17:00,0.67735,0.67735,0.67725,0.67735,31600000.0
2009-09-03 20:18:00,0.67735,0.67745,0.6773,0.67735,44700000.0
2009-09-03 20:19:00,0.67735,0.6774,0.67735,0.6774,28000000.0
2009-09-03 20:20:00,0.67735,0.67735,0.67665,0.67665,120000000.0
2009-09-03 20:21:00,0.6766,0.6767,0.6765,0.6766,97000000.0
2009-09-03 20:22:00,0.6766,0.6766,0.6766,0.6766,46500000.0
2009-09-03 20:23:00,0.6766,0.6769,0.6766,0.67665,99800000.0
2009-09-03 20:24:00,0.6767,0.67705,0.6767,0.67695,79100000.0
2009-09-03 20:25:00,0.67695,0.67705,0.67695,0.677,68800000.0
2009-09-03 20:26:00,0.677,0.67705,0.6769,0.67695,96200000.0
2009-09-03 20:27:00,0.67705,0.67705,0.677,0.67705,48200000.0
2009-09-03 20:28:00,0.67715,0.67715,0.67695,0.67695,79800000.0
2009-09-03 20:29:00,0.67695,0.67715,0.67695,0.677,154000000.0
2009-09-03 20:30:00,0.67705,0.67705,0.6769,0.6769,106200000.0
2009-09-03 20:31:00,0.677,0.677,0.6769,0.6769,11300000.0
2009-09-03 20:32:00,0.6769,0.6769,0.67685,0.67685,33100000.0
2009-09-03 20:33:00,0.6769,0.67695,0.67685,0.67695,15600000.0
2009-09-03 20:34:00,0.67695,0.67695,0.67685,0.67695,29800000.0
2009-09-03 20:35:00,0.67695,0.6771,0.6769,0.67705,38000000.0
2009-09-03 20:36:00,0.67663,0.67691,0.67649,0.67677,71500000.0
2009-09-03 20:37:00,0.6771,0.6771,0.6769,0.67695,34800000.0
2009-09-03 20:38:00,0.67695,0.67695,0.67695,0.67695,20800000.0
2009-09-03 20:39:00,0.67695,0.67695,0.67695,0.67695,30400000.0
2009-09-03 20:40:00,0.6769,0.6769,0.6769,0.6769,13900000.0
2009-09-03 20:41:00,0.6769,0.6769,0.67655,0.67655,44400000.0
2009-09-03 20:42:00,0.67655,0.67655,0.67655,0.67655,22400000.0
2009-09-03 20:43:00,0.67647,0.67653,0.67626,0.67639,68000000.0
2009-09-03 20:44:00,0.6766,0.6766,0.67655,0.67655,14400000.0
2009-09-03 20:45:00,0.67665,0.67675,0.67665,0.6767,53700000.0
2009-09-03 20:46:00,0.6767,0.6767,0.6767,0.6767,27000000.0
2009-09-03 20:47:00,0.67675,0.6768,0.67675,0.67675,52000000.0
2009-09-03 20:48:00,0.67675,0.67675,0.67675,0.67675,16800000.0
2009-09-03 20:49:00,0.67675,0.67695,0.6767,0.6767,56300000.0
2009-09-03 20:50:00,0.67675,0.67675,0.6763,0.67645,75800000.0
2009-09-03 20:51:00,0.67645,0.67645,0.67615,0.67625,106200000.0
2009-09-03 20:52:00,0.67625,0.67625,0.67615,0.6762,79100000.0
2009-09-03 20:53:00,0.6762,0.67625,0.6762,0.67625,52100000.0
2009-09-03 20:54:00,0.67625,0.67625,0.67625,0.67625,78700000.0
2009-09-03 20:55:00,0.67625,0.67625,0.67625,0.67625,23500000.0
2009-09-03 20:56:00,0.67625,0.67675,0.67625,0.67665,63500000.0
2009-09-03 20:57:00,0.67665,0.67665,0.6764,0.67655,46700000.0
2009-09-03 20:58:00,0.67655,0.67655,0.67645,0.67645,4200000.0
2009-09-03 20:59:00,0.67645,0.67655,0.67645,0.67655,10600000.0
2009-09-03 21:00:00,0.67655,0.67665,0.67645,0.67665,30400000.0
2009-09-03 21:01:00,0.67665,0.67675,0.67665,0.67675,31600000.0
2009-09-03 21:02:00,0.67675,0.6768,0.67665,0.67675,43000000.0
2009-09-03 21:03:00,0.67675,0.67675,0.67655,0.67655,81300000.0
2009-09-03 21:04:00,0.67655,0.67655,0.67645,0.67645,57200000.0
2009-09-03 21:05:00,0.67645,0.67655,0.67645,0.67655,22800000.0
2009-09-03 21:06:00,0.67655,0.67675,0.67645,0.67675,62400000.0
2009-09-03 21:07:00,0.67675,0.67675,0.6767,0.6767,10400000.0
2009-09-03 21:08:00,0.6767,0.67675,0.6767,0.67675,33600000.0
2009-09-03 21:09:00,0.67675,0.67675,0.67675,0.67675,5200000.0
2009-09-03 21:10:00,0.6769,0.6769,0.67685,0.67685,51600000.0
2009-09-03 21:11:00,0.67695,0.677,0.67695,0.677,6400000.0
2009-09-03 21:12:00,0.677,0.677,0.67675,0.67675,77600000.0
2009-09-03 21:13:00,0.67685,0.67685,0.67675,0.67675,19200000.0
2009-09-03 21:14:00,0.67675,0.67735,0.67675,0.67735,37400000.0
2009-09-03 21:15:00,0.67735,0.67735,0.6772,0.6772,41600000.0
2009-09-03 21:16:00,0.6772,0.6772,0.6772,0.6772,12000000.0
2009-09-03 21:17:00,0.6772,0.67735,0.6772,0.67735,15200000.0
2009-09-03 21:18:00,0.6772,0.6772,0.6772,0.6772,4000000.0
2009-09-03 21:19:00,0.6772,0.6772,0.6772,0.6772,20000000.0
2009-09-03 21:20:00,0.6772,0.67735,0.6772,0.67735,23200000.0
2009-09-03 21:21:00,0.67725,0.67735,0.67725,0.67735,33600000.0
2009-09-03 21:22:00,0.6771,0.6771,0.677,0.677,45100000.0
2009-09-03 21:23:00,0.677,0.677,0.6769,0.6769,19300000.0
2009-09-03 21:24:00,0.677,0.677,0.677,0.677,1600000.0
2009-09-03 21:25:00,0.67705,0.67705,0.67695,0.677,20800000.0
2009-09-03 21:26:00,0.6769,0.67725,0.6769,0.6772,45600000.0
2009-09-03 21:27:00,0.6772,0.6774,0.6771,0.67715,86700000.0
2009-09-03 21:28:00,0.67715,0.67715,0.67695,0.677,18700000.0
2009-09-03 21:29:00,0.677,0.677,0.677,0.677,6400000.0
2009-09-03 21:30:00,0.6771,0.6771,0.6771,0.6771,26700000.0
2009-09-03 21:31:00,0.6771,0.6774,0.6771,0.6771,107100000.0
2009-09-03 21:32:00,0.6771,0.6774,0.67695,0.6774,100000000.0
2009-09-03 21:33:00,0.6774,0.6774,0.6774,0.6774,16800000.0
2009-09-03 21:34:00,0.6774,0.6774,0.6773,0.6773,57900000.0
2009-09-03 21:35:00,0.6773,0.6773,0.6773,0.6773,28000000.0
2009-09-03 21:36:00,0.6773,0.6773,0.6773,0.6773,20000000.0
2009-09-03 21:37:00,0.6773,0.6773,0.6773,0.6773,64000000.0
2009-09-03 21:38:00,0.6773,0.67745,0.6769,0.6773,156400000.0
2009-09-03 21:39:00,0.67735,0.6775,0.67735,0.6774,61200000.0
2009-09-03 21:40:00,0.6774,0.6774,0.6774,0.6774,6000000.0
2009-09-03 21:41:00,0.6774,0.67745,0.6773,0.67745,52600000.0
2009-09-03 21:42:00,0.67735,0.67735,0.6773,0.67735,24800000.0
2009-09-03 21:43:00,0.67735,0.67735,0.6773,0.6773,17600000.0
2009-09-03 21:44:00,0.67712,0.67717,0.67696,0.67696,76200000.0
2009-09-03 21:45:00,0.67735,0.67735,0.6773,0.6773,13400000.0
2009-09-03 21:46:00,0.6773,0.67745,0.6773,0.67735,102500000.0
2009-09-03 21:47:00,0.6774,0.67745,0.6773,0.6774,68800000.0
2009-09-03 21:48:00,0.6774,0.67745,0.6774,0.6774,66100000.0
2009-09-03 21:49:00,0.6774,0.67745,0.67735,0.67745,66400000.0
2009-09-03 21:50:00,0.67745,0.67745,0.6773,0.67735,28800000.0
2009-09-03 21:51:00,0.6774,0.6774,0.6773,0.6773,115200000.0
2009-09-03 21:52:00,0.6773,0.6773,0.6773,0.6773,72000000.0
2009-09-03 21:53:00,0.6773,0.6773,0.67675,0.67695,68900000.0
2009-09-03 21:54:00,0.6769,0.677,0.6769,0.677,60800000.0
2009-09-03 21:55:00,0.677,0.67705,0.6768,0.67685,131300000.0
2009-09-03 21:56:00,0.6769,0.677,0.67685,0.677,42800000.0
2009-09-03 21:57:00,0.677,0.677,0.67685,0.677,19000000.0
2009-09-03 21:58:00,0.677,0.677,0.6768,0.677,13000000.0
2009-09-03 21:59:00,0.677,0.6771,0.677,0.677,15000000.0
2009-09-03 22:00:00,0.677,0.6771,0.6766,0.6768,37900000.0
2009-09-03 22:01:00,0.6768,0.6768,0.67655,0.67655,36400000.0
2009-09-03 22:02:00,0.6766,0.6768,0.6766,0.6768,37000000.0
2009-09-03 22:03:00,0.6768,0.677,0.6768,0.677,8500000.0
2009-09-03 22:04:00,0.677,0.677,0.677,0.677,2000000.0
2009-09-03 22:05:00,0.677,0.677,0.677,0.677,2000000.0
2009-09-03 22:06:00,0.67662,0.67665,0.6765,0.67651,21800000.0
2009-09-03 22:07:00,0.677,0.677,0.67665,0.67665,10200000.0
2009-09-03 22:08:00,0.67675,0.67675,0.6767,0.6767,26300000.0
2009-09-03 22:09:00,0.67633,0.6765,0.67626,0.67643,36700000.0
2009-09-03 22:10:00,0.6767,0.6768,0.6767,0.6768,26400000.0
2009-09-03 22:11:00,0.67675,0.6769,0.67675,0.6769,27400000.0
2009-09-03 22:12:00,0.67663,0.67665,0.67652,0.67652,26700000.0
2009-09-03 22:13:00,0.67651,0.67671,0.67644,0.67658,37900000.0
2009-09-03 22:14:00,0.67656,0.67671,0.67639,0.67668,54100000.0
2009-09-03 22:15:00,0.6767,0.67671,0.67645,0.67646,87100000.0
2009-09-03 22:16:00,0.6769,0.6769,0.6769,0.6769,1600000.0
2009-09-03 22:17:00,0.67648,0.6767,0.67648,0.67652,56000000.0
2009-09-03 22:18:00,0.6769,0.6771,0.6769,0.6771,12200000.0
2009-09-03 22:19:00,0.6771,0.67715,0.67695,0.67715,21000000.0
2009-09-03 22:20:00,0.67715,0.67715,0.67695,0.67695,4800000.0
2009-09-03 22:21:00,0.67676,0.67686,0.67652,0.67677,81500000.0
2009-09-03 22:22:00,0.67695,0.67695,0.67695,0.67695,3200000.0
2009-09-03 22:23:00,0.67695,0.67725,0.67695,0.6771,50600000.0
2009-09-03 22:24:00,0.67705,0.67705,0.6769,0.67695,28000000.0
2009-09-03 22:25:00,0.67675,0.67679,0.67658,0.6766,12900000.0
2009-09-03 22:26:00,0.67665,0.67687,0.67665,0.67687,37900000.0
2009-09-03 22:27:00,0.67675,0.67688,0.67668,0.67668,25500000.0
2009-09-03 22:28:00,0.67672,0.67674,0.67664,0.67672,13500000.0
2009-09-03 22:29:00,0.677,0.6771,0.677,0.6771,26000000.0
2009-09-03 22:30:00,0.67697,0.67707,0.67681,0.67696,18600000.0
2009-09-03 22:31:00,0.6771,0.6772,0.6771,0.67715,17600000.0
2009-09-03 22:32:00,0.67715,0.67715,0.67705,0.67705,29600000.0
2009-09-03 22:33:00,0.67705,0.67705,0.67705,0.67705,3200000.0
2009-09-03 22:34:00,0.67705,0.67705,0.67677,0.67696,14800000.0
2009-09-03 22:35:00,0.67693,0.67693,0.67665,0.67684,18600000.0
2009-09-03 22:36:00,0.67694,0.67695,0.67679,0.67684,27600000.0
2009-09-03 22:37:00,0.6768,0.67695,0.67672,0.67686,24100000.0
2009-09-03 22:38:00,0.677,0.67705,0.677,0.67705,16000000.0
2009-09-03 22:39:00,0.6771,0.6771,0.6771,0.6771,3400000.0
2009-09-03 22:40:00,0.67712,0.67738,0.67694,0.677,22300000.0
2009-09-03 22:41:00,0.67701,0.67714,0.67695,0.67707,36900000.0
2009-09-03 22:42:00,0.67715,0.67722,0.67701,0.67718,17500000.0
2009-09-03 22:43:00,0.67709,0.6772,0.67696,0.6772,50000000.0
2009-09-03 22:44:00,0.67709,0.67709,0.67695,0.677,11000000.0
2009-09-03 22:45:00,0.67725,0.67725,0.67725,0.67725,3200000.0
2009-09-03 22:46:00,0.67704,0.67708,0.67691,0.67691,20400000.0
2009-09-03 22:47:00,0.677,0.67704,0.67678,0.67678,24000000.0
2009-09-03 22:48:00,0.67745,0.67745,0.67745,0.67745,2000000.0
2009-09-03 22:49:00,0.6775,0.6776,0.6775,0.6776,14800000.0
2009-09-03 22:50:00,0.6778,0.67835,0.6778,0.67805,43400000.0
2009-09-03 22:51:00,0.67805,0.67805,0.6776,0.6777,17000000.0
2009-09-03 22:52:00,0.67755,0.67755,0.6774,0.67745,38400000.0
2009-09-03 22:53:00,0.67745,0.67745,0.67745,0.67745,7200000.0
2009-09-03 22:54:00,0.6773,0.67735,0.67725,0.67725,20000000.0
2009-09-03 22:55:00,0.67745,0.67815,0.6771,0.6781,83600000.0
2009-09-03 22:56:00,0.67805,0.67805,0.67715,0.67715,76200000.0
2009-09-03 22:57:00,0.6772,0.6773,0.6771,0.6771,34600000.0
2009-09-03 22:58:00,0.67705,0.6774,0.67705,0.6772,27000000.0
2009-09-03 22:59:00,0.6772,0.6774,0.67715,0.6772,18200000.0
2009-09-03 23:00:00,0.6772,0.67815,0.677,0.677,5000000.0
2009-09-03 23:01:00,0.677,0.677,0.677,0.677,6000000.0
2009-09-03 23:02:00,0.67715,0.67847,0.6771,0.67775,11200000.0
2009-09-03 23:03:00,0.67738,0.67771,0.67738,0.67771,59300000.0
2009-09-03 23:04:00,0.67806,0.67806,0.67785,0.67805,42800000.0
2009-09-03 23:05:00,0.6779,0.6779,0.67715,0.6778,13800000.0
2009-09-03 23:06:00,0.67795,0.67805,0.6775,0.67765,11000000.0
2009-09-03 23:07:00,0.6777,0.67805,0.67765,0.67805,17000000.0
2009-09-03 23:08:00,0.67795,0.67805,0.6779,0.6779,19800000.0
2009-09-03 23:09:00,0.67782,0.67786,0.67768,0.67786,27000000.0
2009-09-03 23:10:00,0.67785,0.67785,0.67765,0.67765,4000000.0
2009-09-03 23:11:00,0.6777,0.67782,0.6776,0.6777,45100000.0
2009-09-03 23:12:00,0.67765,0.6777,0.67765,0.6777,6800000.0
2009-09-03 23:13:00,0.67775,0.67775,0.67775,0.67775,1000000.0
2009-09-03 23:14:00,0.67775,0.67775,0.67775,0.67775,4000000.0
2009-09-03 23:15:00,0.67725,0.67745,0.67708,0.67743,21600000.0
2009-09-03 23:16:00,0.67743,0.67749,0.67679,0.67679,47400000.0
2009-09-03 23:17:00,0.67775,0.67775,0.67775,0.67775,2400000.0
2009-09-03 23:18:00,0.67765,0.67765,0.67745,0.67745,6400000.0
2009-09-03 23:19:00,0.67765,0.67765,0.67765,0.67765,9600000.0
2009-09-03 23:20:00,0.67727,0.67768,0.67727,0.67768,136200000.0
2009-09-03 23:21:00,0.67769,0.67795,0.67749,0.67795,104000000.0
2009-09-03 23:22:00,0.6777,0.6777,0.6777,0.6777,5000000.0
2009-09-03 23:23:00,0.67745,0.67745,0.6771,0.67711,8500000.0
2009-09-03 23:24:00,0.67708,0.67753,0.67706,0.67753,9500000.0
2009-09-03 23:25:00,0.67755,0.67755,0.67735,0.67735,10400000.0
2009-09-03 23:26:00,0.67706,0.67726,0.677,0.67719,39800000.0
2009-09-03 23:27:00,0.67724,0.67729,0.67702,0.67708,22800000.0
2009-09-03 23:28:00,0.67711,0.67726,0.67695,0.67713,21200000.0
2009-09-03 23:29:00,0.67735,0.67735,0.67735,0.67735,5600000.0
2009-09-03 23:30:00,0.67735,0.67735,0.67735,0.67735,12000000.0
2009-09-03 23:31:00,0.6775,0.67755,0.6775,0.67755,12800000.0
2009-09-03 23:32:00,0.67755,0.67755,0.67735,0.67745,41600000.0
2009-09-03 23:33:00,0.67745,0.67785,0.67745,0.67775,35900000.0
2009-09-03 23:34:00,0.6776,0.6777,0.67735,0.6777,52800000.0
2009-09-03 23:35:00,0.67775,0.67805,0.6775,0.6778,58200000.0
2009-09-03 23:36:00,0.67775,0.6782,0.67775,0.67805,35200000.0
2009-09-03 23:37:00,0.67805,0.67805,0.6777,0.67775,13000000.0
2009-09-03 23:38:00,0.67775,0.67775,0.67735,0.6776,20600000.0
2009-09-03 23:39:00,0.67755,0.67765,0.67755,0.6776,12200000.0
2009-09-03 23:40:00,0.67765,0.67765,0.67745,0.67755,29400000.0
2009-09-03 23:41:00,0.67745,0.67745,0.6773,0.6773,4000000.0
2009-09-03 23:42:00,0.6773,0.67735,0.6771,0.67725,119600000.0
2009-09-03 23:43:00,0.67725,0.67725,0.67715,0.67725,15500000.0
2009-09-03 23:44:00,0.67725,0.67755,0.67725,0.67755,46300000.0
2009-09-03 23:45:00,0.67755,0.67755,0.67755,0.67755,5600000.0
2009-09-03 23:46:00,0.67747,0.67749,0.67731,0.67741,81400000.0
2009-09-03 23:47:00,0.67765,0.67765,0.67765,0.67765,1000000.0
2009-09-03 23:48:00,0.67746,0.67754,0.6772,0.67732,160000000.0
2009-09-03 23:49:00,0.67723,0.67748,0.67723,0.67737,67300000.0
2009-09-03 23:50:00,0.67735,0.67757,0.67728,0.67734,27500000.0
2009-09-03 23:51:00,0.67775,0.67775,0.67775,0.67775,2000000.0
2009-09-03 23:52:00,0.67775,0.67775,0.67775,0.67775,5600000.0
2009-09-03 23:53:00,0.67765,0.67765,0.67765,0.67765,2800000.0
2009-09-03 23:54:00,0.67744,0.67748,0.67735,0.67736,18500000.0
2009-09-03 23:55:00,0.67728,0.67737,0.67711,0.67723,54400000.0
2009-09-03 23:56:00,0.67731,0.67742,0.67727,0.67742,46300000.0
2009-09-03 23:57:00,0.67765,0.67765,0.67765,0.67765,3000000.0
2009-09-03 23:58:00,0.67735,0.6775,0.67695,0.6775,26800000.0
2009-09-03 23:59:00,0.6775,0.67765,0.6775,0.67765,9600000.0
2009-09-04 00:00:00,0.67755,0.67755,0.67755,0.67755,4800000.0
2009-09-04 00:01:00,0.67733,0.67783,0.67721,0.67744,76700000.0
2009-09-04 00:02:00,0.67755,0.67765,0.67715,0.67765,28500000.0
2009-09-04 00:03:00,0.67765,0.67765,0.67755,0.67755,33400000.0
2009-09-04 00:04:00,0.67755,0.67775,0.67745,0.6775,46200000.0
2009-09-04 00:05:00,0.67745,0.67755,0.67745,0.67755,73100000.0
2009-09-04 00:06:00,0.6776,0.67765,0.6776,0.67765,4400000.0
2009-09-04 00:07:00,0.67765,0.67765,0.67765,0.67765,13900000.0
2009-09-04 00:08:00,0.67765,0.67775,0.67765,0.67775,10900000.0
2009-09-04 00:09:00,0.67747,0.6776,0.67739,0.6776,96200000.0
2009-09-04 00:10:00,0.67764,0.67792,0.67736,0.67761,111300000.0
2009-09-04 00:11:00,0.67757,0.67757,0.67745,0.6775,54200000.0
2009-09-04 00:12:00,0.6777,0.6777,0.6777,0.6777,2400000.0
2009-09-04 00:13:00,0.6774,0.67757,0.67736,0.67742,64700000.0
2009-09-04 00:14:00,0.6777,0.67775,0.6777,0.67775,34200000.0
2009-09-04 00:15:00,0.67775,0.67775,0.67775,0.67775,10400000.0
2009-09-04 00:16:00,0.67775,0.67785,0.67775,0.67785,17000000.0
2009-09-04 00:17:00,0.67785,0.6781,0.6778,0.67795,23200000.0
2009-09-04 00:18:00,0.67795,0.67795,0.67785,0.67785,21800000.0
2009-09-04 00:19:00,0.67785,0.67785,0.67785,0.67785,3200000.0
2009-09-04 00:20:00,0.67785,0.67785,0.67785,0.67785,9600000.0
2009-09-04 00:21:00,0.67785,0.6779,0.67785,0.6779,28400000.0
2009-09-04 00:22:00,0.6779,0.67795,0.6779,0.67795,11200000.0
2009-09-04 00:23:00,0.67795,0.678,0.67795,0.678,32200000.0
2009-09-04 00:24:00,0.678,0.6781,0.67795,0.67795,38400000.0
2009-09-04 00:25:00,0.67795,0.67815,0.67795,0.67805,51700000.0
2009-09-04 00:26:00,0.67805,0.6781,0.67805,0.67805,38400000.0
2009-09-04 00:27:00,0.67805,0.67805,0.67805,0.67805,8000000.0
2009-09-04 00:28:00,0.6781,0.67815,0.6781,0.67815,12200000.0
2009-09-04 00:29:00,0.67815,0.6782,0.67815,0.6782,8000000.0
2009-09-04 00:30:00,0.67786,0.67829,0.67774,0.67791,53800000.0
2009-09-04 00:31:00,0.67825,0.6783,0.67825,0.6783,6800000.0
2009-09-04 00:32:00,0.6783,0.6783,0.6783,0.6783,4800000.0
2009-09-04 00:33:00,0.67835,0.67835,0.67835,0.67835,11200000.0
2009-09-04 00:34:00,0.6783,0.67845,0.6783,0.6784,10000000.0
2009-09-04 00:35:00,0.67845,0.67845,0.67835,0.67845,18600000.0
2009-09-04 00:36:00,0.67845,0.67845,0.6784,0.67845,7900000.0
2009-09-04 00:37:00,0.6786,0.6786,0.6784,0.6786,16000000.0
2009-09-04 00:38:00,0.6785,0.6785,0.6784,0.6785,25000000.0
2009-09-04 00:39:00,0.6785,0.6785,0.67835,0.67835,44000000.0
2009-09-04 00:40:00,0.67811,0.67848,0.67796,0.67816,48800000.0
2009-09-04 00:41:00,0.6784,0.6785,0.6784,0.6785,17900000.0
2009-09-04 00:42:00,0.67802,0.67831,0.67802,0.67818,34400000.0
2009-09-04 00:43:00,0.6785,0.6785,0.67835,0.67835,30200000.0
2009-09-04 00:44:00,0.6785,0.67855,0.6785,0.67855,12800000.0
2009-09-04 00:45:00,0.67865,0.67895,0.6785,0.67855,30400000.0
2009-09-04 00:46:00,0.6786,0.67875,0.67855,0.67875,14000000.0
2009-09-04 00:47:00,0.67865,0.6787,0.67845,0.67855,33600000.0
2009-09-04 00:48:00,0.67855,0.67855,0.67855,0.67855,4000000.0
2009-09-04 00:49:00,0.67845,0.67855,0.67845,0.67855,6400000.0
2009-09-04 00:50:00,0.67855,0.67875,0.67855,0.67875,13000000.0
2009-09-04 00:51:00,0.67865,0.67865,0.67855,0.67865,48600000.0
2009-09-04 00:52:00,0.6787,0.6787,0.6787,0.6787,100200000.0
2009-09-04 00:53:00,0.6787,0.67875,0.67865,0.6787,50400000.0
2009-09-04 00:54:00,0.6787,0.67875,0.67865,0.67875,51400000.0
2009-09-04 00:55:00,0.6787,0.67905,0.6787,0.6789,110700000.0
2009-09-04 00:56:00,0.67895,0.67905,0.67895,0.679,21000000.0
2009-09-04 00:57:00,0.67905,0.67915,0.67895,0.67895,61000000.0
2009-09-04 00:58:00,0.67895,0.67905,0.6789,0.67895,23700000.0
2009-09-04 00:59:00,0.6789,0.67905,0.6788,0.6789,36300000.0
2009-09-04 01:00:00,0.6789,0.6789,0.67865,0.67875,70900000.0
2009-09-04 01:01:00,0.67875,0.67875,0.67855,0.6786,53000000.0
2009-09-04 01:02:00,0.67843,0.6785,0.67837,0.67838,64200000.0
2009-09-04 01:03:00,0.67838,0.67858,0.67838,0.67852,52600000.0
2009-09-04 01:04:00,0.67848,0.67848,0.67812,0.67812,144200000.0
2009-09-04 01:05:00,0.67855,0.67855,0.67855,0.67855,17000000.0
2009-09-04 01:06:00,0.67855,0.6786,0.67855,0.67855,44900000.0
2009-09-04 01:07:00,0.67855,0.6786,0.6785,0.6786,33000000.0
2009-09-04 01:08:00,0.6786,0.6786,0.67855,0.6786,5700000.0
2009-09-04 01:09:00,0.67855,0.67865,0.67855,0.67855,21100000.0
2009-09-04 01:10:00,0.67855,0.67855,0.67855,0.67855,3000000.0
2009-09-04 01:11:00,0.67855,0.67855,0.67835,0.67845,27900000.0
2009-09-04 01:12:00,0.67845,0.6785,0.67845,0.6785,4000000.0
2009-09-04 01:13:00,0.6785,0.67855,0.6785,0.67855,5400000.0
2009-09-04 01:14:00,0.67855,0.6788,0.6784,0.67865,78300000.0
2009-09-04 01:15:00,0.67865,0.67865,0.67865,0.67865,5000000.0
2009-09-04 01:16:00,0.6787,0.6788,0.6787,0.6788,6700000.0
2009-09-04 01:17:00,0.6788,0.6788,0.6788,0.6788,1000000.0
2009-09-04 01:18:00,0.6788,0.6788,0.6787,0.6787,6000000.0
2009-09-04 01:19:00,0.6787,0.6787,0.6786,0.6786,28200000.0
2009-09-04 01:20:00,0.6786,0.6788,0.6786,0.6786,13400000.0
2009-09-04 01:21:00,0.6786,0.6786,0.6786,0.6786,5000000.0
2009-09-04 01:22:00,0.67818,0.67833,0.67818,0.67828,18100000.0
2009-09-04 01:23:00,0.6787,0.6787,0.6787,0.6787,3000000.0
2009-09-04 01:24:00,0.6787,0.6787,0.6787,0.6787,1000000.0
2009-09-04 01:25:00,0.6787,0.6787,0.6787,0.6787,1000000.0
2009-09-04 01:26:00,0.67872,0.67874,0.67844,0.67844,11200000.0
2009-09-04 01:27:00,0.6787,0.6787,0.6787,0.6787,3000000.0
2009-09-04 01:28:00,0.67865,0.67865,0.67865,0.67865,1000000.0
2009-09-04 01:29:00,0.6787,0.6787,0.67865,0.6787,7000000.0
2009-09-04 01:30:00,0.6787,0.6787,0.6787,0.6787,9600000.0
2009-09-04 01:31:00,0.6787,0.67875,0.6787,0.6787,21600000.0
2009-09-04 01:32:00,0.6787,0.67895,0.6787,0.6788,19800000.0
2009-09-04 01:33:00,0.6788,0.679,0.6787,0.67875,35600000.0
2009-09-04 01:34:00,0.6787,0.6788,0.6787,0.6788,77000000.0
2009-09-04 01:35:00,0.6788,0.6792,0.6788,0.679,51500000.0
2009-09-04 01:36:00,0.67905,0.67905,0.67905,0.67905,1600000.0
2009-09-04 01:37:00,0.67905,0.6795,0.67905,0.6794,50800000.0
2009-09-04 01:38:00,0.67935,0.6795,0.67935,0.67945,31000000.0
2009-09-04 01:39:00,0.67945,0.67945,0.6792,0.67935,65500000.0
2009-09-04 01:40:00,0.67935,0.6794,0.6792,0.67925,30700000.0
2009-09-04 01:41:00,0.67925,0.6794,0.6792,0.67935,41100000.0
2009-09-04 01:42:00,0.6794,0.67945,0.67935,0.67935,7500000.0
2009-09-04 01:43:00,0.6794,0.6794,0.67935,0.67935,8500000.0
2009-09-04 01:44:00,0.6793,0.67945,0.6792,0.67925,89600000.0
2009-09-04 01:45:00,0.67925,0.67925,0.6788,0.6791,70200000.0
2009-09-04 01:46:00,0.6791,0.6791,0.67905,0.67905,4200000.0
2009-09-04 01:47:00,0.6791,0.6791,0.6791,0.6791,1600000.0
2009-09-04 01:48:00,0.67905,0.67905,0.6786,0.6788,60400000.0
2009-09-04 01:49:00,0.6788,0.6788,0.6785,0.6785,40700000.0
2009-09-04 01:50:00,0.6785,0.6786,0.6785,0.6786,6600000.0
2009-09-04 01:51:00,0.6786,0.6786,0.6785,0.6785,13600000.0
2009-09-04 01:52:00,0.67828,0.67828,0.67789,0.67808,51900000.0
2009-09-04 01:53:00,0.6785,0.6785,0.6784,0.6784,13500000.0
2009-09-04 01:54:00,0.6784,0.67845,0.6784,0.67845,7800000.0
2009-09-04 01:55:00,0.6785,0.679,0.6785,0.6785,56900000.0
2009-09-04 01:56:00,0.6785,0.6785,0.6785,0.6785,34000000.0
2009-09-04 01:57:00,0.6785,0.6788,0.6785,0.6787,46800000.0
2009-09-04 01:58:00,0.67865,0.6787,0.67865,0.6787,5500000.0
2009-09-04 01:59:00,0.67855,0.67855,0.67855,0.67855,6800000.0
2009-09-04 02:00:00,0.67855,0.67885,0.67855,0.67865,95400000.0
2009-09-04 02:01:00,0.67865,0.67865,0.67855,0.6786,15000000.0
2009-09-04 02:02:00,0.6786,0.6788,0.6786,0.67875,32000000.0
2009-09-04 02:03:00,0.67875,0.6788,0.67875,0.6788,56800000.0
2009-09-04 02:04:00,0.6788,0.67885,0.67875,0.67875,45200000.0
2009-09-04 02:05:00,0.67875,0.6788,0.6787,0.6788,28300000.0
2009-09-04 02:06:00,0.6787,0.6788,0.6787,0.6788,17800000.0
2009-09-04 02:07:00,0.6789,0.67895,0.6787,0.6788,45000000.0
2009-09-04 02:08:00,0.6788,0.6788,0.6786,0.67875,36000000.0
2009-09-04 02:09:00,0.67875,0.67875,0.6787,0.6787,8000000.0
2009-09-04 02:10:00,0.6788,0.6788,0.67875,0.6788,12800000.0
2009-09-04 02:11:00,0.6788,0.6788,0.6787,0.6788,27400000.0
2009-09-04 02:12:00,0.67885,0.67885,0.67885,0.67885,6000000.0
2009-09-04 02:13:00,0.67859,0.67881,0.67859,0.67876,114800000.0
2009-09-04 02:14:00,0.67868,0.67871,0.67838,0.6786,89200000.0
2009-09-04 02:15:00,0.67856,0.67866,0.67849,0.67863,26900000.0
2009-09-04 02:16:00,0.6789,0.6789,0.67885,0.6789,30200000.0
2009-09-04 02:17:00,0.6789,0.6789,0.6788,0.6789,21200000.0
2009-09-04 02:18:00,0.6789,0.6789,0.67885,0.67885,3600000.0
2009-09-04 02:19:00,0.67885,0.6789,0.6788,0.6788,22600000.0
2009-09-04 02:20:00,0.67885,0.679,0.67875,0.6788,39800000.0
2009-09-04 02:21:00,0.6788,0.6788,0.67875,0.6788,10300000.0
2009-09-04 02:22:00,0.67875,0.67875,0.67855,0.67855,51000000.0
2009-09-04 02:23:00,0.6786,0.6787,0.67855,0.6787,56400000.0
2009-09-04 02:24:00,0.6786,0.6787,0.6786,0.6786,14400000.0
2009-09-04 02:25:00,0.6786,0.6786,0.6786,0.6786,2000000.0
2009-09-04 02:26:00,0.6786,0.6786,0.6786,0.6786,3000000.0
2009-09-04 02:27:00,0.67835,0.67848,0.6783,0.67839,15700000.0
2009-09-04 02:28:00,0.67855,0.67865,0.67855,0.67865,14000000.0
2009-09-04 02:29:00,0.67865,0.67865,0.67865,0.67865,2000000.0
2009-09-04 02:30:00,0.67865,0.6787,0.67865,0.67865,11300000.0
2009-09-04 02:31:00,0.67865,0.67865,0.67865,0.67865,10000000.0
2009-09-04 02:32:00,0.6786,0.6786,0.6786,0.6786,2400000.0
2009-09-04 02:33:00,0.67845,0.67845,0.67845,0.67845,6200000.0
2009-09-04 02:34:00,0.67845,0.67855,0.67845,0.67855,40600000.0
2009-09-04 02:35:00,0.67855,0.67855,0.67855,0.67855,9600000.0
2009-09-04 02:36:00,0.6786,0.6786,0.67855,0.67855,9000000.0
2009-09-04 02:37:00,0.6786,0.6786,0.6786,0.6786,3000000.0
2009-09-04 02:38:00,0.6786,0.6786,0.6784,0.6785,13800000.0
2009-09-04 02:39:00,0.67855,0.67855,0.6784,0.6784,47100000.0
2009-09-04 02:40:00,0.67835,0.67835,0.6783,0.6783,22400000.0
2009-09-04 02:41:00,0.6783,0.6783,0.6783,0.6783,6400000.0
2009-09-04 02:42:00,0.67811,0.67816,0.67791,0.67807,70700000.0
2009-09-04 02:43:00,0.6783,0.6783,0.6783,0.6783,24700000.0
2009-09-04 02:44:00,0.67845,0.67845,0.67835,0.67835,22300000.0
2009-09-04 02:45:00,0.67805,0.67806,0.67782,0.67782,46900000.0
2009-09-04 02:46:00,0.6784,0.6784,0.6784,0.6784,2400000.0
2009-09-04 02:47:00,0.67835,0.67835,0.6783,0.67835,20800000.0
2009-09-04 02:48:00,0.67835,0.6784,0.67835,0.6784,4600000.0
2009-09-04 02:49:00,0.6784,0.6784,0.6783,0.6783,33500000.0
2009-09-04 02:50:00,0.6783,0.67835,0.6783,0.6783,43800000.0
2009-09-04 02:51:00,0.6783,0.67835,0.6783,0.67835,23800000.0
2009-09-04 02:52:00,0.6783,0.67845,0.6783,0.67845,16400000.0
2009-09-04 02:53:00,0.67845,0.67845,0.6783,0.6783,37600000.0
2009-09-04 02:54:00,0.6783,0.6783,0.6783,0.6783,44000000.0
2009-09-04 02:55:00,0.6783,0.67845,0.6783,0.67835,78500000.0
2009-09-04 02:56:00,0.67835,0.67845,0.6783,0.6783,32500000.0
2009-09-04 02:57:00,0.6783,0.67845,0.6783,0.6784,17600000.0
2009-09-04 02:58:00,0.6783,0.6783,0.678,0.678,63000000.0
2009-09-04 02:59:00,0.67795,0.67805,0.67785,0.67795,92500000.0
2009-09-04 03:00:00,0.6779,0.6779,0.67785,0.67785,42400000.0
2009-09-04 03:01:00,0.6778,0.67785,0.67765,0.67775,78000000.0
2009-09-04 03:02:00,0.67775,0.67795,0.67765,0.67795,55700000.0
2009-09-04 03:03:00,0.67795,0.67795,0.67795,0.67795,1000000.0
2009-09-04 03:04:00,0.67743,0.67773,0.67742,0.67771,26400000.0
2009-09-04 03:05:00,0.67795,0.67805,0.67795,0.67805,7600000.0
2009-09-04 03:06:00,0.678,0.67805,0.678,0.678,6000000.0
2009-09-04 03:07:00,0.67805,0.67805,0.678,0.67805,10000000.0
2009-09-04 03:08:00,0.678,0.6781,0.678,0.6781,13000000.0
2009-09-04 03:09:00,0.6781,0.67815,0.6778,0.6779,56000000.0
2009-09-04 03:10:00,0.67785,0.6779,0.67775,0.67775,28200000.0
2009-09-04 03:11:00,0.6779,0.6779,0.67765,0.6778,49100000.0
2009-09-04 03:12:00,0.6778,0.67825,0.6778,0.67805,34400000.0
2009-09-04 03:13:00,0.67805,0.6781,0.67785,0.67785,57400000.0
2009-09-04 03:14:00,0.67785,0.67785,0.6776,0.6776,31600000.0
2009-09-04 03:15:00,0.6776,0.67765,0.67745,0.67765,52200000.0
2009-09-04 03:16:00,0.6775,0.67775,0.67725,0.67755,77000000.0
2009-09-04 03:17:00,0.67755,0.67755,0.6775,0.67755,8400000.0
2009-09-04 03:18:00,0.67745,0.67765,0.67745,0.67755,28200000.0
2009-09-04 03:19:00,0.67755,0.67755,0.67755,0.67755,7000000.0
2009-09-04 03:20:00,0.67755,0.67755,0.67755,0.67755,1000000.0
2009-09-04 03:21:00,0.67755,0.67775,0.67755,0.6776,12000000.0
2009-09-04 03:22:00,0.67736,0.67759,0.6773,0.67747,31900000.0
2009-09-04 03:23:00,0.6776,0.6776,0.6776,0.6776,13200000.0
2009-09-04 03:24:00,0.6776,0.67765,0.6776,0.67765,19600000.0
2009-09-04 03:25:00,0.67765,0.67765,0.6776,0.67765,7800000.0
2009-09-04 03:26:00,0.6776,0.67765,0.6776,0.67765,9600000.0
2009-09-04 03:27:00,0.6776,0.6777,0.6776,0.6777,13100000.0
2009-09-04 03:28:00,0.6778,0.6779,0.67765,0.67765,21700000.0
2009-09-04 03:29:00,0.6777,0.6777,0.6777,0.6777,4800000.0
2009-09-04 03:30:00,0.6777,0.6777,0.67745,0.6775,41300000.0
2009-09-04 03:31:00,0.6775,0.67775,0.6775,0.6776,67200000.0
2009-09-04 03:32:00,0.6776,0.6776,0.6776,0.6776,13600000.0
2009-09-04 03:33:00,0.6776,0.6777,0.6776,0.6777,8200000.0
2009-09-04 03:34:00,0.6777,0.6779,0.67765,0.67775,91000000.0
2009-09-04 03:35:00,0.67775,0.67795,0.67775,0.67795,28800000.0
2009-09-04 03:36:00,0.67795,0.67815,0.67795,0.67815,56200000.0
2009-09-04 03:37:00,0.67815,0.6783,0.6779,0.6783,65800000.0
2009-09-04 03:38:00,0.6783,0.6784,0.67815,0.67825,42000000.0
2009-09-04 03:39:00,0.67825,0.6786,0.6781,0.6781,97800000.0
2009-09-04 03:40:00,0.67815,0.67835,0.678,0.67805,51200000.0
2009-09-04 03:41:00,0.6782,0.67825,0.67795,0.67805,74800000.0
2009-09-04 03:42:00,0.67805,0.6785,0.67795,0.6784,112799999.0
2009-09-04 03:43:00,0.6784,0.6786,0.67835,0.6785,30100000.0
2009-09-04 03:44:00,0.6784,0.6784,0.6784,0.6784,3600000.0
2009-09-04 03:45:00,0.67845,0.6785,0.6784,0.6785,18800000.0
2009-09-04 03:46:00,0.67855,0.67855,0.6784,0.6784,9600000.0
2009-09-04 03:47:00,0.6784,0.67865,0.6784,0.67855,40500000.0
2009-09-04 03:48:00,0.67855,0.67855,0.6784,0.6784,35000000.0
2009-09-04 03:49:00,0.6784,0.6786,0.6784,0.67855,22900000.0
2009-09-04 03:50:00,0.67855,0.67855,0.67845,0.67855,32100000.0
2009-09-04 03:51:00,0.67855,0.6787,0.67835,0.67835,34700000.0
2009-09-04 03:52:00,0.67835,0.6786,0.6783,0.6785,36900000.0
2009-09-04 03:53:00,0.67806,0.67838,0.67802,0.67833,11200000.0
2009-09-04 03:54:00,0.6786,0.6788,0.6786,0.6788,29000000.0
2009-09-04 03:55:00,0.6788,0.679,0.6788,0.679,17200000.0
2009-09-04 03:56:00,0.679,0.67945,0.679,0.67945,87500000.0
2009-09-04 03:57:00,0.67955,0.6796,0.6793,0.67935,51300000.0
2009-09-04 03:58:00,0.6794,0.67945,0.6794,0.67945,15400000.0
2009-09-04 03:59:00,0.6795,0.6803,0.6795,0.68025,77200000.0
2009-09-04 04:00:00,0.68025,0.68045,0.68005,0.6801,171300000.0
2009-09-04 04:01:00,0.6801,0.6801,0.67985,0.68005,38400000.0
2009-09-04 04:02:00,0.68005,0.6801,0.67985,0.68005,80800000.0
2009-09-04 04:03:00,0.68005,0.68005,0.68,0.68,17600000.0
2009-09-04 04:04:00,0.67985,0.68,0.67975,0.68,76600000.0
2009-09-04 04:05:00,0.68,0.68,0.6797,0.6798,38400000.0
2009-09-04 04:06:00,0.6798,0.6798,0.6798,0.6798,23600000.0
2009-09-04 04:07:00,0.6798,0.67995,0.6798,0.6798,24400000.0
2009-09-04 04:08:00,0.67975,0.67975,0.6797,0.67975,38700000.0
2009-09-04 04:09:00,0.6797,0.6798,0.6797,0.6798,22600000.0
2009-09-04 04:10:00,0.6798,0.6798,0.6797,0.6798,28200000.0
2009-09-04 04:11:00,0.6798,0.6798,0.6798,0.6798,17700000.0
2009-09-04 04:12:00,0.6798,0.6799,0.67975,0.6798,38200000.0
2009-09-04 04:13:00,0.6798,0.68005,0.6798,0.67985,51700000.0
2009-09-04 04:14:00,0.67985,0.6801,0.67985,0.68005,37900000.0
2009-09-04 04:15:00,0.68,0.68,0.6797,0.6797,55400000.0
2009-09-04 04:16:00,0.6797,0.67985,0.67955,0.6796,52300000.0
2009-09-04 04:17:00,0.67965,0.6799,0.67965,0.67965,32200000.0
2009-09-04 04:18:00,0.6797,0.68005,0.6796,0.6799,142600000.0
2009-09-04 04:19:00,0.6799,0.68,0.67975,0.6799,66000000.0
2009-09-04 04:20:00,0.68,0.6801,0.67975,0.67975,57000000.0
2009-09-04 04:21:00,0.6798,0.67985,0.67975,0.6798,25200000.0
2009-09-04 04:22:00,0.6798,0.6798,0.6797,0.67975,28900000.0
2009-09-04 04:23:00,0.67975,0.67975,0.67975,0.67975,5000000.0
2009-09-04 04:24:00,0.67975,0.6798,0.6797,0.67975,26000000.0
2009-09-04 04:25:00,0.67975,0.68015,0.67965,0.6798,39900000.0
2009-09-04 04:26:00,0.67985,0.67985,0.67955,0.67965,51000000.0
2009-09-04 04:27:00,0.67965,0.6798,0.67965,0.6798,30600000.0
2009-09-04 04:28:00,0.6798,0.6798,0.67965,0.67965,32800000.0
2009-09-04 04:29:00,0.67965,0.67965,0.67955,0.67965,20200000.0
2009-09-04 04:30:00,0.67965,0.67965,0.67955,0.67955,26000000.0
2009-09-04 04:31:00,0.67955,0.67955,0.67935,0.6795,65200000.0
2009-09-04 04:32:00,0.67945,0.67945,0.6792,0.6792,41700000.0
2009-09-04 04:33:00,0.6792,0.67975,0.6791,0.67975,98800000.0
2009-09-04 04:34:00,0.67985,0.6799,0.67955,0.67965,87400000.0
2009-09-04 04:35:00,0.6797,0.67975,0.67955,0.6796,44700000.0
2009-09-04 04:36:00,0.67965,0.6797,0.6795,0.67955,66300000.0
2009-09-04 04:37:00,0.67955,0.6798,0.6795,0.6796,40400000.0
2009-09-04 04:38:00,0.67975,0.6798,0.67975,0.6798,63200000.0
2009-09-04 04:39:00,0.6798,0.6798,0.6798,0.6798,6000000.0
2009-09-04 04:40:00,0.6798,0.67985,0.6798,0.6798,69200000.0
2009-09-04 04:41:00,0.6798,0.67985,0.6798,0.6798,84200000.0
2009-09-04 04:42:00,0.6798,0.6798,0.6798,0.6798,37000000.0
2009-09-04 04:43:00,0.6798,0.67985,0.6798,0.6798,43400000.0
2009-09-04 04:44:00,0.6798,0.67995,0.6798,0.67985,104600000.0
2009-09-04 04:45:00,0.67985,0.67985,0.6798,0.6798,19200000.0
2009-09-04 04:46:00,0.6798,0.6798,0.67905,0.67935,111400000.0
2009-09-04 04:47:00,0.6795,0.6795,0.67925,0.67935,113500000.0
2009-09-04 04:48:00,0.67935,0.6795,0.6793,0.67945,94600000.0
2009-09-04 04:49:00,0.6794,0.6795,0.67935,0.6795,37200000.0
2009-09-04 04:50:00,0.6795,0.6795,0.67935,0.6794,41200000.0
2009-09-04 04:51:00,0.6794,0.6795,0.67935,0.6795,60400000.0
2009-09-04 04:52:00,0.6795,0.6795,0.6794,0.6794,5600000.0
2009-09-04 04:53:00,0.6794,0.67965,0.6794,0.6795,54600000.0
2009-09-04 04:54:00,0.6795,0.6796,0.6795,0.6796,12800000.0
2009-09-04 04:55:00,0.6796,0.6796,0.6796,0.6796,4800000.0
2009-09-04 04:56:00,0.67945,0.67965,0.6794,0.67965,25400000.0
2009-09-04 04:57:00,0.67935,0.67951,0.67917,0.67924,50500000.0
2009-09-04 04:58:00,0.6796,0.6796,0.6796,0.6796,4000000.0
2009-09-04 04:59:00,0.6796,0.6796,0.6796,0.6796,4000000.0
2009-09-04 05:00:00,0.67923,0.67965,0.67919,0.67944,13700000.0
2009-09-04 05:01:00,0.6796,0.6796,0.67955,0.6796,16000000.0
2009-09-04 05:02:00,0.67922,0.67936,0.6792,0.67929,31800000.0
2009-09-04 05:03:00,0.67936,0.67942,0.67923,0.67931,57100000.0
2009-09-04 05:04:00,0.6796,0.6796,0.6796,0.6796,11200000.0
2009-09-04 05:05:00,0.6796,0.6796,0.6796,0.6796,16000000.0
2009-09-04 05:06:00,0.6796,0.6796,0.6796,0.6796,4000000.0
2009-09-04 05:07:00,0.6796,0.67975,0.6796,0.67965,45800000.0
2009-09-04 05:08:00,0.67965,0.67965,0.67965,0.67965,5600000.0
2009-09-04 05:09:00,0.6794,0.67943,0.67932,0.67932,15800000.0
2009-09-04 05:10:00,0.67965,0.6797,0.67965,0.67965,11800000.0
2009-09-04 05:11:00,0.67965,0.67965,0.67965,0.67965,3200000.0
2009-09-04 05:12:00,0.6797,0.67975,0.67965,0.67965,69400000.0
2009-09-04 05:13:00,0.67965,0.67965,0.67965,0.67965,6600000.0
2009-09-04 05:14:00,0.67939,0.67948,0.67926,0.67933,43300000.0
2009-09-04 05:15:00,0.67965,0.67965,0.67955,0.67955,18600000.0
2009-09-04 05:16:00,0.67935,0.67955,0.6793,0.6793,54000000.0
2009-09-04 05:17:00,0.6793,0.6793,0.67915,0.67915,25300000.0
2009-09-04 05:18:00,0.67915,0.67945,0.67915,0.6793,64500000.0
2009-09-04 05:19:00,0.67935,0.67965,0.67935,0.6796,87400000.0
2009-09-04 05:20:00,0.67955,0.67955,0.6794,0.6795,16200000.0
2009-09-04 05:21:00,0.67945,0.67945,0.67945,0.67945,3200000.0
2009-09-04 05:22:00,0.67898,0.67909,0.67895,0.67902,28800000.0
2009-09-04 05:23:00,0.6795,0.6795,0.6794,0.6794,8800000.0
2009-09-04 05:24:00,0.6794,0.6794,0.679,0.67915,58500000.0
2009-09-04 05:25:00,0.67915,0.67915,0.67915,0.67915,5000000.0
2009-09-04 05:26:00,0.67915,0.67915,0.67915,0.67915,2000000.0
2009-09-04 05:27:00,0.67894,0.67905,0.67884,0.67893,32300000.0
2009-09-04 05:28:00,0.67915,0.67915,0.67915,0.67915,2000000.0
2009-09-04 05:29:00,0.67915,0.67925,0.67915,0.67915,28400000.0
2009-09-04 05:30:00,0.67915,0.67935,0.67915,0.67935,32000000.0
2009-09-04 05:31:00,0.67945,0.67945,0.67945,0.67945,12000000.0
2009-09-04 05:32:00,0.67945,0.67945,0.67945,0.67945,18400000.0
2009-09-04 05:33:00,0.67945,0.67945,0.67945,0.67945,1000000.0
2009-09-04 05:34:00,0.67945,0.67945,0.67945,0.67945,3000000.0
2009-09-04 05:35:00,0.67945,0.67945,0.6793,0.67945,49200000.0
2009-09-04 05:36:00,0.6795,0.6795,0.67935,0.67935,13300000.0
2009-09-04 05:37:00,0.6794,0.6794,0.6794,0.6794,7600000.0
2009-09-04 05:38:00,0.6794,0.6794,0.67935,0.67935,6400000.0
2009-09-04 05:39:00,0.67935,0.67935,0.6792,0.6792,27200000.0
2009-09-04 05:40:00,0.6792,0.6792,0.67905,0.6791,52600000.0
2009-09-04 05:41:00,0.67915,0.67935,0.6791,0.6791,89600000.0
2009-09-04 05:42:00,0.6792,0.6795,0.67915,0.6794,99800000.0
2009-09-04 05:43:00,0.67945,0.67985,0.67945,0.67955,100600000.0
2009-09-04 05:44:00,0.67955,0.68005,0.67955,0.6798,57000000.0
2009-09-04 05:45:00,0.6798,0.6798,0.67955,0.67955,49000000.0
2009-09-04 05:46:00,0.67955,0.6798,0.67955,0.6798,37800000.0
2009-09-04 05:47:00,0.67965,0.6797,0.67945,0.67945,20800000.0
2009-09-04 05:48:00,0.6795,0.6796,0.67945,0.6795,30900000.0
2009-09-04 05:49:00,0.6795,0.67965,0.67945,0.67965,30000000.0
2009-09-04 05:50:00,0.67965,0.6797,0.67965,0.6797,12600000.0
2009-09-04 05:51:00,0.67965,0.67965,0.67965,0.67965,3200000.0
2009-09-04 05:52:00,0.67941,0.67975,0.67936,0.67949,55200000.0
2009-09-04 05:53:00,0.67965,0.67965,0.6796,0.67965,17400000.0
2009-09-04 05:54:00,0.67975,0.67975,0.6797,0.6797,13200000.0
2009-09-04 05:55:00,0.67965,0.6797,0.67965,0.6797,13100000.0
2009-09-04 05:56:00,0.6797,0.6797,0.6796,0.6796,18400000.0
2009-09-04 05:57:00,0.6796,0.6796,0.6796,0.6796,8800000.0
2009-09-04 05:58:00,0.6796,0.6796,0.6794,0.6795,59400000.0
2009-09-04 05:59:00,0.6795,0.6797,0.6795,0.6797,36800000.0
2009-09-04 06:00:00,0.6797,0.67975,0.6797,0.6797,10200000.0
2009-09-04 06:01:00,0.6797,0.67975,0.6797,0.67975,19100000.0
2009-09-04 06:02:00,0.67975,0.67975,0.67965,0.67965,7200000.0
2009-09-04 06:03:00,0.6797,0.67975,0.6797,0.67975,11900000.0
2009-09-04 06:04:00,0.67975,0.67975,0.6797,0.6797,8700000.0
2009-09-04 06:05:00,0.67957,0.67959,0.67931,0.67936,129700000.0
2009-09-04 06:06:00,0.6797,0.6797,0.67965,0.6797,9100000.0
2009-09-04 06:07:00,0.67965,0.67975,0.67955,0.67975,23800000.0
2009-09-04 06:08:00,0.6797,0.6797,0.67955,0.67955,8700000.0
2009-09-04 06:09:00,0.67975,0.67995,0.67975,0.67975,7400000.0
2009-09-04 06:10:00,0.67975,0.6798,0.6797,0.6797,36400000.0
2009-09-04 06:11:00,0.6797,0.67975,0.6797,0.6797,10400000.0
2009-09-04 06:12:00,0.6797,0.6798,0.6797,0.67975,24800000.0
2009-09-04 06:13:00,0.6798,0.67985,0.6797,0.6797,33600000.0
2009-09-04 06:14:00,0.6797,0.6798,0.6797,0.6798,58800000.0
2009-09-04 06:15:00,0.6798,0.6799,0.6798,0.6799,46600000.0
2009-09-04 06:16:00,0.6799,0.6799,0.67975,0.67975,18600000.0
2009-09-04 06:17:00,0.67975,0.6798,0.6797,0.6798,22400000.0
2009-09-04 06:18:00,0.67951,0.67951,0.67928,0.67928,61500000.0
2009-09-04 06:19:00,0.6798,0.6798,0.6798,0.6798,1600000.0
2009-09-04 06:20:00,0.67934,0.67983,0.67934,0.67973,104500000.0
2009-09-04 06:21:00,0.67972,0.67972,0.6793,0.67946,49500000.0
2009-09-04 06:22:00,0.67936,0.67953,0.67933,0.67953,14600000.0
2009-09-04 06:23:00,0.6798,0.6799,0.67975,0.67985,26600000.0
2009-09-04 06:24:00,0.67985,0.67985,0.67985,0.67985,11200000.0
2009-09-04 06:25:00,0.67985,0.67985,0.67985,0.67985,12600000.0
2009-09-04 06:26:00,0.67985,0.67985,0.67985,0.67985,1000000.0
2009-09-04 06:27:00,0.67985,0.6799,0.67985,0.67985,11700000.0
2009-09-04 06:28:00,0.67985,0.67985,0.67985,0.67985,2000000.0
2009-09-04 06:29:00,0.6795,0.67983,0.67941,0.67972,123000000.0
2009-09-04 06:30:00,0.67985,0.67985,0.6798,0.67985,8200000.0
2009-09-04 06:31:00,0.6799,0.6799,0.67975,0.67975,47200000.0
2009-09-04 06:32:00,0.6797,0.6799,0.6797,0.6798,44300000.0
2009-09-04 06:33:00,0.6798,0.67995,0.6798,0.6799,33900000.0
2009-09-04 06:34:00,0.67995,0.6803,0.67985,0.68005,74100000.0
2009-09-04 06:35:00,0.6801,0.6802,0.68,0.6801,91800000.0
2009-09-04 06:36:00,0.6801,0.6803,0.6801,0.6801,31600000.0
2009-09-04 06:37:00,0.6801,0.68015,0.67995,0.6801,32800000.0
2009-09-04 06:38:00,0.6801,0.6802,0.68005,0.68015,56600000.0
2009-09-04 06:39:00,0.6802,0.68025,0.68,0.68025,68100000.0
2009-09-04 06:40:00,0.6803,0.6803,0.68015,0.6802,61300000.0
2009-09-04 06:41:00,0.6801,0.6801,0.6795,0.6795,112900000.0
2009-09-04 06:42:00,0.6795,0.6797,0.6795,0.6797,42300000.0
2009-09-04 06:43:00,0.6796,0.6799,0.67955,0.6799,17000000.0
2009-09-04 06:44:00,0.67975,0.68,0.67975,0.68,50300000.0
2009-09-04 06:45:00,0.68,0.68,0.67995,0.68,29700000.0
2009-09-04 06:46:00,0.6801,0.68025,0.6799,0.67995,63400000.0
2009-09-04 06:47:00,0.68,0.68015,0.68,0.68015,12200000.0
2009-09-04 06:48:00,0.6801,0.6802,0.67995,0.68015,67800000.0
2009-09-04 06:49:00,0.68015,0.68025,0.68015,0.68025,48600000.0
2009-09-04 06:50:00,0.68025,0.68025,0.68025,0.68025,3400000.0
2009-09-04 06:51:00,0.68025,0.68025,0.68025,0.68025,19200000.0
2009-09-04 06:52:00,0.68025,0.68025,0.68015,0.68015,11700000.0
2009-09-04 06:53:00,0.68015,0.6802,0.68015,0.6802,12800000.0
2009-09-04 06:54:00,0.6802,0.6802,0.6802,0.6802,3200000.0
2009-09-04 06:55:00,0.68015,0.6802,0.68015,0.6802,24000000.0
2009-09-04 06:56:00,0.68015,0.68015,0.6801,0.6801,9000000.0
2009-09-04 06:57:00,0.68015,0.6803,0.68015,0.6803,26500000.0
2009-09-04 06:58:00,0.6803,0.6803,0.68025,0.68025,17600000.0
2009-09-04 06:59:00,0.6803,0.6803,0.67995,0.67995,57200000.0
2009-09-04 07:00:00,0.67995,0.67995,0.67975,0.67975,50400000.0
2009-09-04 07:01:00,0.6797,0.68015,0.67965,0.68015,38700000.0
2009-09-04 07:02:00,0.68015,0.68015,0.67995,0.6801,46400000.0
2009-09-04 07:03:00,0.68005,0.68015,0.68005,0.68015,26000000.0
2009-09-04 07:04:00,0.68015,0.68015,0.68015,0.68015,22600000.0
2009-09-04 07:05:00,0.68015,0.68015,0.68005,0.68015,24200000.0
2009-09-04 07:06:00,0.68025,0.68025,0.68015,0.68015,15400000.0
2009-09-04 07:07:00,0.6802,0.6803,0.6802,0.6803,6000000.0
2009-09-04 07:08:00,0.6803,0.6803,0.68025,0.68025,16200000.0
2009-09-04 07:09:00,0.68025,0.68025,0.6802,0.6802,14800000.0
2009-09-04 07:10:00,0.68025,0.68035,0.6801,0.68015,72500000.0
2009-09-04 07:11:00,0.68015,0.68025,0.6801,0.6801,62800000.0
2009-09-04 07:12:00,0.6801,0.68025,0.68,0.68025,50200000.0
2009-09-04 07:13:00,0.67988,0.68011,0.6798,0.67985,290100000.0
2009-09-04 07:14:00,0.6803,0.68035,0.68015,0.6802,38900000.0
2009-09-04 07:15:00,0.6802,0.6802,0.67975,0.6799,31000000.0
2009-09-04 07:16:00,0.68,0.6801,0.68,0.6801,11000000.0
2009-09-04 07:17:00,0.6801,0.6801,0.68005,0.68005,9800000.0
2009-09-04 07:18:00,0.68025,0.68035,0.6798,0.68,99400000.0
2009-09-04 07:19:00,0.68,0.68,0.6797,0.67985,58300000.0
2009-09-04 07:20:00,0.6799,0.67995,0.6796,0.6798,77700000.0
2009-09-04 07:21:00,0.6798,0.68,0.6798,0.67995,61100000.0
2009-09-04 07:22:00,0.67995,0.67995,0.67995,0.67995,2000000.0
2009-09-04 07:23:00,0.67995,0.6801,0.67995,0.6801,14600000.0
2009-09-04 07:24:00,0.68005,0.6801,0.68,0.6801,13000000.0
2009-09-04 07:25:00,0.68005,0.68015,0.68005,0.68015,11600000.0
2009-09-04 07:26:00,0.68015,0.68025,0.68005,0.6801,17600000.0
2009-09-04 07:27:00,0.6801,0.6801,0.67995,0.68,30500000.0
2009-09-04 07:28:00,0.68005,0.6801,0.68005,0.6801,14700000.0
2009-09-04 07:29:00,0.6801,0.6801,0.68005,0.6801,14400000.0
2009-09-04 07:30:00,0.68015,0.68015,0.68015,0.68015,2000000.0
2009-09-04 07:31:00,0.6801,0.6801,0.68005,0.68005,17600000.0
2009-09-04 07:32:00,0.68005,0.6802,0.68005,0.68005,21400000.0
2009-09-04 07:33:00,0.68005,0.6802,0.68005,0.6802,10600000.0
2009-09-04 07:34:00,0.68015,0.6804,0.68015,0.6802,26800000.0
2009-09-04 07:35:00,0.6803,0.68035,0.68015,0.68015,52800000.0
2009-09-04 07:36:00,0.6802,0.6802,0.6801,0.68015,19400000.0
2009-09-04 07:37:00,0.6802,0.68035,0.68015,0.68035,32600000.0
2009-09-04 07:38:00,0.6803,0.6803,0.68015,0.68015,35400000.0
2009-09-04 07:39:00,0.6802,0.6803,0.68005,0.68005,37600000.0
2009-09-04 07:40:00,0.68005,0.68025,0.68005,0.6802,87600000.0
2009-09-04 07:41:00,0.6802,0.6802,0.68005,0.68005,29600000.0
2009-09-04 07:42:00,0.68005,0.68005,0.68005,0.68005,26400000.0
2009-09-04 07:43:00,0.68015,0.68015,0.68015,0.68015,7600000.0
2009-09-04 07:44:00,0.68015,0.68015,0.68015,0.68015,67200000.0
2009-09-04 07:45:00,0.68015,0.68045,0.68015,0.6804,71600000.0
2009-09-04 07:46:00,0.6804,0.6805,0.6804,0.6804,94900000.0
2009-09-04 07:47:00,0.68045,0.6806,0.6804,0.6804,63400000.0
2009-09-04 07:48:00,0.68045,0.6808,0.68045,0.6807,51100000.0
2009-09-04 07:49:00,0.68055,0.6806,0.68055,0.6806,21800000.0
2009-09-04 07:50:00,0.68065,0.68065,0.68045,0.6805,24000000.0
2009-09-04 07:51:00,0.6805,0.68055,0.68045,0.68045,52900000.0
2009-09-04 07:52:00,0.68045,0.6807,0.68045,0.6807,39600000.0
2009-09-04 07:53:00,0.68065,0.68085,0.68055,0.68075,64400000.0
2009-09-04 07:54:00,0.6809,0.68115,0.68075,0.68075,101900000.0
2009-09-04 07:55:00,0.68075,0.6808,0.68055,0.68055,107400000.0
2009-09-04 07:56:00,0.68075,0.68075,0.68055,0.68075,19900000.0
2009-09-04 07:57:00,0.68075,0.68075,0.68075,0.68075,8000000.0
2009-09-04 07:58:00,0.68075,0.6812,0.68075,0.6812,103200000.0
2009-09-04 07:59:00,0.6812,0.6812,0.68085,0.681,83800000.0
2009-09-04 08:00:00,0.68095,0.6812,0.68065,0.681,102000000.0
2009-09-04 08:01:00,0.68115,0.68125,0.68105,0.6812,143800000.0
2009-09-04 08:02:00,0.6812,0.6812,0.6811,0.6811,35600000.0
2009-09-04 08:03:00,0.6811,0.6811,0.681,0.681,54800000.0
2009-09-04 08:04:00,0.681,0.681,0.6809,0.6809,53000000.0
2009-09-04 08:05:00,0.68095,0.681,0.68085,0.6809,40200000.0
2009-09-04 08:06:00,0.6809,0.6809,0.6808,0.6808,67800000.0
2009-09-04 08:07:00,0.6808,0.681,0.6808,0.6809,109400000.0
2009-09-04 08:08:00,0.6808,0.6809,0.6808,0.6809,49100000.0
2009-09-04 08:09:00,0.68085,0.6809,0.68085,0.6809,31200000.0
2009-09-04 08:10:00,0.6809,0.681,0.6808,0.681,58600000.0
2009-09-04 08:11:00,0.681,0.68125,0.681,0.68105,179600000.0
2009-09-04 08:12:00,0.6811,0.6811,0.68085,0.68085,41200000.0
2009-09-04 08:13:00,0.6809,0.681,0.68085,0.6809,24400000.0
2009-09-04 08:14:00,0.68085,0.68105,0.68085,0.681,41000000.0
2009-09-04 08:15:00,0.681,0.6811,0.681,0.681,33500000.0
2009-09-04 08:16:00,0.681,0.681,0.68085,0.6809,142100000.0
2009-09-04 08:17:00,0.6809,0.681,0.6809,0.681,197500000.0
2009-09-04 08:18:00,0.68095,0.68105,0.6806,0.6806,118400000.0
2009-09-04 08:19:00,0.68065,0.6808,0.6805,0.6807,65400000.0
2009-09-04 08:20:00,0.6807,0.6808,0.6806,0.6807,61500000.0
2009-09-04 08:21:00,0.6807,0.6807,0.6806,0.6806,29700000.0
2009-09-04 08:22:00,0.6806,0.6806,0.68055,0.6806,22700000.0
2009-09-04 08:23:00,0.6806,0.6806,0.6805,0.6806,23000000.0
2009-09-04 08:24:00,0.6806,0.6806,0.68055,0.6806,37800000.0
2009-09-04 08:25:00,0.68055,0.68055,0.6801,0.6802,48800000.0
2009-09-04 08:26:00,0.6802,0.6804,0.6802,0.68025,103200000.0
2009-09-04 08:27:00,0.68025,0.6803,0.68015,0.6802,65800000.0
2009-09-04 08:28:00,0.6802,0.6802,0.68015,0.68015,8000000.0
2009-09-04 08:29:00,0.6802,0.6802,0.68015,0.68015,10000000.0
2009-09-04 08:30:00,0.6802,0.68025,0.6802,0.6802,19500000.0
2009-09-04 08:31:00,0.6803,0.68045,0.6802,0.6804,67800000.0
2009-09-04 08:32:00,0.6804,0.6805,0.6803,0.68045,74600000.0
2009-09-04 08:33:00,0.6805,0.68065,0.6804,0.68055,44400000.0
2009-09-04 08:34:00,0.68055,0.68055,0.68055,0.68055,14100000.0
2009-09-04 08:35:00,0.6806,0.6806,0.68055,0.68055,39500000.0
2009-09-04 08:36:00,0.68055,0.6807,0.68055,0.68065,34300000.0
2009-09-04 08:37:00,0.6807,0.6807,0.68065,0.6807,19100000.0
2009-09-04 08:38:00,0.6807,0.68075,0.6807,0.68075,6100000.0
2009-09-04 08:39:00,0.6808,0.6808,0.6807,0.6807,42100000.0
2009-09-04 08:40:00,0.68065,0.6807,0.6806,0.6806,42000000.0
2009-09-04 08:41:00,0.6806,0.6806,0.6806,0.6806,26400000.0
2009-09-04 08:42:00,0.6806,0.6806,0.68055,0.6806,12300000.0
2009-09-04 08:43:00,0.6806,0.68075,0.6806,0.68065,41100000.0
2009-09-04 08:44:00,0.6807,0.68095,0.6807,0.68095,45600000.0
2009-09-04 08:45:00,0.68095,0.6811,0.68095,0.6811,47200000.0
2009-09-04 08:46:00,0.6811,0.6813,0.68105,0.6812,69300000.0
2009-09-04 08:47:00,0.6812,0.6812,0.6812,0.6812,6400000.0
2009-09-04 08:48:00,0.6812,0.6819,0.6812,0.68185,131600000.0
2009-09-04 08:49:00,0.68185,0.6819,0.6817,0.6817,75000000.0
2009-09-04 08:50:00,0.68175,0.6819,0.6816,0.6816,98800000.0
2009-09-04 08:51:00,0.6816,0.6817,0.6815,0.6816,47500000.0
2009-09-04 08:52:00,0.6816,0.6817,0.6815,0.68165,56700000.0
2009-09-04 08:53:00,0.68155,0.68175,0.68155,0.6817,57100000.0
2009-09-04 08:54:00,0.6817,0.6819,0.68155,0.6819,125800000.0
2009-09-04 08:55:00,0.6819,0.68225,0.6819,0.68225,76300000.0
2009-09-04 08:56:00,0.6823,0.68255,0.6822,0.68255,160500000.0
2009-09-04 08:57:00,0.68255,0.6826,0.6824,0.6824,41300000.0
2009-09-04 08:58:00,0.6824,0.68245,0.68235,0.68235,60000000.0
2009-09-04 08:59:00,0.68245,0.68245,0.682,0.6821,99400000.0
2009-09-04 09:00:00,0.6821,0.6821,0.68195,0.6821,234300000.0
2009-09-04 09:01:00,0.682,0.68205,0.68175,0.68175,145300000.0
2009-09-04 09:02:00,0.6818,0.68205,0.6818,0.6819,167900000.0
2009-09-04 09:03:00,0.68195,0.68225,0.68195,0.68215,161400000.0
2009-09-04 09:04:00,0.6822,0.6824,0.68215,0.6822,151900000.0
2009-09-04 09:05:00,0.6822,0.68255,0.6821,0.6825,272200000.0
2009-09-04 09:06:00,0.6825,0.68275,0.6825,0.6826,119100000.0
2009-09-04 09:07:00,0.68265,0.68275,0.68255,0.6826,136300000.0
2009-09-04 09:08:00,0.68265,0.6827,0.6825,0.68255,119100000.0
2009-09-04 09:09:00,0.6826,0.6829,0.6826,0.68275,164600001.0
2009-09-04 09:10:00,0.68275,0.68275,0.6826,0.6826,121100000.0
2009-09-04 09:11:00,0.6826,0.6827,0.6825,0.6826,92400000.0
2009-09-04 09:12:00,0.6825,0.6825,0.6825,0.6825,319800000.0
2009-09-04 09:13:00,0.6825,0.6826,0.68235,0.68235,98600000.0
2009-09-04 09:14:00,0.68235,0.6824,0.6823,0.6823,254400000.0
2009-09-04 09:15:00,0.68235,0.6825,0.6823,0.6825,85300000.0
2009-09-04 09:16:00,0.6825,0.6825,0.6824,0.6824,121700000.0
2009-09-04 09:17:00,0.6824,0.6824,0.68235,0.68235,42900000.0
2009-09-04 09:18:00,0.68235,0.6824,0.6821,0.68215,66600000.0
2009-09-04 09:19:00,0.6823,0.6823,0.6821,0.68225,129200000.0
2009-09-04 09:20:00,0.68215,0.6826,0.6821,0.6826,115900000.0
2009-09-04 09:21:00,0.6826,0.6826,0.6823,0.68255,154100000.0
2009-09-04 09:22:00,0.68255,0.68255,0.6823,0.6823,48600000.0
2009-09-04 09:23:00,0.68235,0.68245,0.68235,0.6824,90400000.0
2009-09-04 09:24:00,0.6824,0.6824,0.68235,0.68235,96800000.0
2009-09-04 09:25:00,0.68235,0.6824,0.6823,0.68235,112100000.0
2009-09-04 09:26:00,0.68235,0.68235,0.6821,0.6822,196100000.0
2009-09-04 09:27:00,0.68215,0.68225,0.6821,0.6821,174200000.0
2009-09-04 09:28:00,0.6821,0.68215,0.6821,0.6821,95900000.0
2009-09-04 09:29:00,0.6821,0.6821,0.6818,0.6818,88600000.0
2009-09-04 09:30:00,0.6818,0.6818,0.6817,0.6817,77700000.0
2009-09-04 09:31:00,0.6817,0.6817,0.6817,0.6817,27300000.0
2009-09-04 09:32:00,0.68175,0.68185,0.68175,0.68185,35400000.0
2009-09-04 09:33:00,0.6819,0.68235,0.6819,0.68215,162300000.0
2009-09-04 09:34:00,0.6822,0.68225,0.68215,0.68225,23200000.0
2009-09-04 09:35:00,0.68225,0.6825,0.6822,0.6825,40800000.0
2009-09-04 09:36:00,0.68245,0.68285,0.68245,0.6828,71800000.0
2009-09-04 09:37:00,0.68285,0.6831,0.68285,0.6829,178100000.0
2009-09-04 09:38:00,0.6829,0.68305,0.6829,0.6829,165000000.0
2009-09-04 09:39:00,0.6829,0.6836,0.68285,0.6835,261600000.0
2009-09-04 09:40:00,0.6834,0.6837,0.68325,0.68345,138200000.0
2009-09-04 09:41:00,0.68345,0.68355,0.6833,0.6835,87300000.0
2009-09-04 09:42:00,0.6835,0.6838,0.68345,0.6837,108000000.0
2009-09-04 09:43:00,0.6837,0.68395,0.68365,0.6837,215800000.0
2009-09-04 09:44:00,0.6837,0.68375,0.68355,0.6837,187100000.0
2009-09-04 09:45:00,0.6837,0.68395,0.6837,0.6839,95900000.0
2009-09-04 09:46:00,0.6839,0.6839,0.68365,0.6837,199100000.0
2009-09-04 09:47:00,0.68375,0.6839,0.6837,0.6837,198300000.0
2009-09-04 09:48:00,0.6837,0.6837,0.68365,0.6837,203200000.0
2009-09-04 09:49:00,0.68365,0.68365,0.6835,0.68355,278400000.0
2009-09-04 09:50:00,0.68355,0.68355,0.6832,0.6833,270300000.0
2009-09-04 09:51:00,0.6833,0.6833,0.68305,0.68315,161900000.0
2009-09-04 09:52:00,0.68315,0.68315,0.683,0.68305,44700000.0
2009-09-04 09:53:00,0.68305,0.68305,0.6829,0.68295,96200000.0
2009-09-04 09:54:00,0.68295,0.68315,0.6829,0.683,159000000.0
2009-09-04 09:55:00,0.68305,0.68305,0.68285,0.68285,105000000.0
2009-09-04 09:56:00,0.68285,0.68295,0.68285,0.6829,187900000.0
2009-09-04 09:57:00,0.6829,0.68295,0.68275,0.68275,91800000.0
2009-09-04 09:58:00,0.68275,0.6829,0.6827,0.68285,110400000.0
2009-09-04 09:59:00,0.68275,0.68285,0.68255,0.68265,139600000.0
2009-09-04 10:00:00,0.6826,0.68265,0.68245,0.6825,108800000.0
2009-09-04 10:01:00,0.6825,0.68255,0.6824,0.68245,87800000.0
2009-09-04 10:02:00,0.6825,0.6827,0.6824,0.68245,133400000.0
2009-09-04 10:03:00,0.68245,0.6826,0.6824,0.68255,224500000.0
2009-09-04 10:04:00,0.68255,0.6827,0.68245,0.6825,149400000.0
2009-09-04 10:05:00,0.6825,0.68255,0.6824,0.6825,59200000.0
2009-09-04 10:06:00,0.6825,0.68275,0.6825,0.6826,72400000.0
2009-09-04 10:07:00,0.68265,0.68325,0.68265,0.68325,140500000.0
2009-09-04 10:08:00,0.68325,0.6833,0.6831,0.6831,138800000.0
2009-09-04 10:09:00,0.6831,0.68335,0.6831,0.68335,100500000.0
2009-09-04 10:10:00,0.6833,0.6841,0.6832,0.6839,162500000.0
2009-09-04 10:11:00,0.6839,0.684,0.6837,0.68375,129400000.0
2009-09-04 10:12:00,0.68375,0.684,0.6836,0.6836,201800000.0
2009-09-04 10:13:00,0.6836,0.68375,0.6834,0.6834,87700000.0
2009-09-04 10:14:00,0.6834,0.68355,0.68335,0.68335,86200000.0
2009-09-04 10:15:00,0.6834,0.6834,0.68325,0.6833,231400000.0
2009-09-04 10:16:00,0.68335,0.6836,0.68335,0.6836,95700000.0
2009-09-04 10:17:00,0.68355,0.68355,0.68335,0.68335,108900000.0
2009-09-04 10:18:00,0.6834,0.68345,0.6832,0.6832,186500000.0
2009-09-04 10:19:00,0.6832,0.6832,0.68275,0.6828,274800000.0
2009-09-04 10:20:00,0.6829,0.6831,0.68285,0.6829,199000000.0
2009-09-04 10:21:00,0.6829,0.68295,0.68285,0.6829,101600000.0
2009-09-04 10:22:00,0.6829,0.6829,0.68285,0.68285,62400000.0
2009-09-04 10:23:00,0.68285,0.6829,0.6827,0.6829,134000000.0
2009-09-04 10:24:00,0.6829,0.68295,0.6828,0.6828,74500000.0
2009-09-04 10:25:00,0.6828,0.683,0.6828,0.6829,153400000.0
2009-09-04 10:26:00,0.6829,0.68295,0.68285,0.6829,87200000.0
2009-09-04 10:27:00,0.6829,0.68295,0.6829,0.68295,57000000.0
2009-09-04 10:28:00,0.68295,0.683,0.68295,0.68295,61600000.0
2009-09-04 10:29:00,0.68295,0.683,0.6829,0.6829,120000000.0
2009-09-04 10:30:00,0.6829,0.6829,0.6828,0.6828,141300000.0
2009-09-04 10:31:00,0.6828,0.6828,0.6827,0.68275,62300000.0
2009-09-04 10:32:00,0.68275,0.683,0.68275,0.683,56100000.0
2009-09-04 10:33:00,0.683,0.68305,0.68295,0.683,56200000.0
2009-09-04 10:34:00,0.683,0.6832,0.683,0.6832,70000000.0
2009-09-04 10:35:00,0.6831,0.6832,0.6831,0.68315,22600000.0
2009-09-04 10:36:00,0.6832,0.6832,0.68305,0.68315,56800000.0
2009-09-04 10:37:00,0.68315,0.68315,0.6831,0.6831,36900000.0
2009-09-04 10:38:00,0.6831,0.68325,0.6831,0.68315,26400000.0
2009-09-04 10:39:00,0.6831,0.6832,0.6831,0.6831,90000000.0
2009-09-04 10:40:00,0.6831,0.6832,0.6831,0.6832,81400000.0
2009-09-04 10:41:00,0.6832,0.68345,0.6831,0.68335,151300000.0
2009-09-04 10:42:00,0.6834,0.6837,0.6834,0.6837,115800000.0
2009-09-04 10:43:00,0.6837,0.6838,0.6837,0.6838,80000000.0
2009-09-04 10:44:00,0.68375,0.68405,0.68375,0.684,127300000.0
2009-09-04 10:45:00,0.68405,0.68415,0.68395,0.68415,232800000.0
2009-09-04 10:46:00,0.68415,0.6844,0.68415,0.6843,54000000.0
2009-09-04 10:47:00,0.68425,0.6843,0.684,0.6841,80800000.0
2009-09-04 10:48:00,0.684,0.68415,0.68395,0.68405,134400000.0
2009-09-04 10:49:00,0.68405,0.6841,0.684,0.6841,56400000.0
2009-09-04 10:50:00,0.6841,0.6841,0.6839,0.68395,40500000.0
2009-09-04 10:51:00,0.6839,0.6842,0.6838,0.68415,52100000.0
2009-09-04 10:52:00,0.6841,0.6842,0.6841,0.6842,92800000.0
2009-09-04 10:53:00,0.6841,0.6842,0.684,0.684,123300000.0
2009-09-04 10:54:00,0.6839,0.684,0.6836,0.6836,101500000.0
2009-09-04 10:55:00,0.68365,0.684,0.68365,0.68395,147800000.0
2009-09-04 10:56:00,0.68395,0.68405,0.6839,0.68405,79100000.0
2009-09-04 10:57:00,0.684,0.68415,0.6839,0.68405,73000000.0
2009-09-04 10:58:00,0.68405,0.68405,0.68385,0.68385,66500000.0
2009-09-04 10:59:00,0.6839,0.6839,0.68345,0.6835,135100000.0
2009-09-04 11:00:00,0.6835,0.6836,0.6834,0.6834,121200000.0
2009-09-04 11:01:00,0.68345,0.68365,0.68345,0.6835,75600000.0
2009-09-04 11:02:00,0.6835,0.6838,0.6835,0.6837,214400000.0
2009-09-04 11:03:00,0.6837,0.6837,0.68355,0.6836,94400000.0
2009-09-04 11:04:00,0.68355,0.6836,0.6835,0.68355,133600000.0
2009-09-04 11:05:00,0.68355,0.6836,0.6833,0.6834,160500000.0
2009-09-04 11:06:00,0.6834,0.6834,0.6834,0.6834,10000000.0
2009-09-04 11:07:00,0.6834,0.6834,0.6834,0.6834,17000000.0
2009-09-04 11:08:00,0.6834,0.6834,0.6834,0.6834,45200000.0
2009-09-04 11:09:00,0.6834,0.68345,0.6834,0.6834,62100000.0
2009-09-04 11:10:00,0.6834,0.68345,0.6834,0.6834,37800000.0
2009-09-04 11:11:00,0.6834,0.6834,0.6834,0.6834,22000000.0
2009-09-04 11:12:00,0.6834,0.68345,0.6834,0.6834,64200000.0
2009-09-04 11:13:00,0.6834,0.6834,0.6834,0.6834,7400000.0
2009-09-04 11:14:00,0.6834,0.6834,0.68315,0.6832,47400000.0
2009-09-04 11:15:00,0.6832,0.6832,0.68315,0.6832,43200000.0
2009-09-04 11:16:00,0.6832,0.68335,0.6831,0.6833,209000000.0
2009-09-04 11:17:00,0.6833,0.68335,0.6833,0.6833,125400000.0
2009-09-04 11:18:00,0.68335,0.68335,0.68315,0.68325,69200000.0
2009-09-04 11:19:00,0.6832,0.6832,0.6832,0.6832,9600000.0
2009-09-04 11:20:00,0.6832,0.6833,0.6832,0.6833,58700000.0
2009-09-04 11:21:00,0.6833,0.68335,0.68325,0.6833,77000000.0
2009-09-04 11:22:00,0.6833,0.6833,0.683,0.6831,208400000.0
2009-09-04 11:23:00,0.6831,0.6833,0.6831,0.68325,180900000.0
2009-09-04 11:24:00,0.68325,0.68335,0.6832,0.68325,190800000.0
2009-09-04 11:25:00,0.6832,0.6832,0.683,0.68305,221900000.0
2009-09-04 11:26:00,0.68315,0.68315,0.6829,0.68295,58500000.0
2009-09-04 11:27:00,0.68295,0.68295,0.68285,0.6829,32400000.0
2009-09-04 11:28:00,0.6829,0.68295,0.68275,0.68275,33600000.0
2009-09-04 11:29:00,0.68275,0.68275,0.6824,0.68245,185900000.0
2009-09-04 11:30:00,0.6825,0.68255,0.68225,0.6824,57900000.0
2009-09-04 11:31:00,0.6825,0.68265,0.6825,0.68255,28000000.0
2009-09-04 11:32:00,0.6825,0.6825,0.68245,0.68245,42800000.0
2009-09-04 11:33:00,0.6824,0.6825,0.68225,0.68225,50900000.0
2009-09-04 11:34:00,0.68235,0.68235,0.6822,0.6822,63600000.0
2009-09-04 11:35:00,0.6822,0.6823,0.68215,0.6823,65600000.0
2009-09-04 11:36:00,0.6823,0.6823,0.6822,0.6823,38600000.0
2009-09-04 11:37:00,0.68235,0.6824,0.68235,0.6824,30800000.0
2009-09-04 11:38:00,0.6824,0.6824,0.6824,0.6824,2800000.0
2009-09-04 11:39:00,0.6824,0.6825,0.6824,0.6825,34200000.0
2009-09-04 11:40:00,0.6825,0.6826,0.6825,0.68255,32800000.0
2009-09-04 11:41:00,0.68255,0.6826,0.6825,0.68255,43800000.0
2009-09-04 11:42:00,0.68255,0.6827,0.6825,0.6827,105000000.0
2009-09-04 11:43:00,0.6827,0.6828,0.6827,0.6827,199200000.0
2009-09-04 11:44:00,0.6827,0.6827,0.68265,0.6827,45600000.0
2009-09-04 11:45:00,0.6827,0.6828,0.6827,0.6827,95800000.0
2009-09-04 11:46:00,0.6827,0.68275,0.6827,0.68275,17400000.0
2009-09-04 11:47:00,0.68265,0.6827,0.6826,0.68265,36900000.0
2009-09-04 11:48:00,0.68265,0.68265,0.6826,0.6826,37200000.0
2009-09-04 11:49:00,0.68255,0.68265,0.68255,0.68265,115700000.0
2009-09-04 11:50:00,0.68265,0.68265,0.68265,0.68265,36000000.0
2009-09-04 11:51:00,0.68265,0.68265,0.68255,0.68255,362000000.0
2009-09-04 11:52:00,0.68255,0.68255,0.68255,0.68255,158600000.0
2009-09-04 11:53:00,0.68255,0.6826,0.68255,0.6826,126600000.0
2009-09-04 11:54:00,0.6826,0.68265,0.6826,0.68265,105400000.0
2009-09-04 11:55:00,0.68265,0.68265,0.6826,0.6826,144500000.0
2009-09-04 11:56:00,0.6826,0.6826,0.6826,0.6826,119800000.0
2009-09-04 11:57:00,0.6826,0.6826,0.6826,0.6826,160500000.0
2009-09-04 11:58:00,0.6826,0.6826,0.6822,0.6823,69600000.0
2009-09-04 11:59:00,0.6824,0.6824,0.6824,0.6824,7000000.0
2009-09-04 12:00:00,0.6824,0.6824,0.6822,0.6823,73700000.0
2009-09-04 12:01:00,0.6823,0.6823,0.68215,0.68215,67100000.0
2009-09-04 12:02:00,0.6822,0.6822,0.68215,0.68215,3400000.0
2009-09-04 12:03:00,0.68198,0.68198,0.68161,0.68188,284100000.0
2009-09-04 12:04:00,0.68215,0.6822,0.68215,0.6822,8200000.0
2009-09-04 12:05:00,0.6822,0.6822,0.68185,0.682,137800000.0
2009-09-04 12:06:00,0.682,0.682,0.6819,0.6819,73000000.0
2009-09-04 12:07:00,0.6819,0.682,0.6818,0.68195,111900000.0
2009-09-04 12:08:00,0.68195,0.68195,0.6818,0.6818,32800000.0
2009-09-04 12:09:00,0.6818,0.68195,0.6816,0.68185,86400000.0
2009-09-04 12:10:00,0.68185,0.6819,0.68185,0.6819,35000000.0
2009-09-04 12:11:00,0.6819,0.68195,0.6819,0.6819,28000000.0
2009-09-04 12:12:00,0.68195,0.68195,0.6819,0.68195,25000000.0
2009-09-04 12:13:00,0.68195,0.6821,0.68195,0.68195,42600000.0
2009-09-04 12:14:00,0.68195,0.6823,0.68195,0.6823,85400000.0
2009-09-04 12:15:00,0.6823,0.6823,0.6822,0.6823,135800000.0
2009-09-04 12:16:00,0.6823,0.68255,0.6821,0.6825,343800000.0
2009-09-04 12:17:00,0.68255,0.6826,0.6825,0.68255,148500000.0
2009-09-04 12:18:00,0.68255,0.68265,0.6825,0.68255,44000000.0
2009-09-04 12:19:00,0.68255,0.6826,0.68255,0.6826,39000000.0
2009-09-04 12:20:00,0.68265,0.68265,0.68255,0.68255,15300000.0
2009-09-04 12:21:00,0.6826,0.6826,0.68255,0.6826,9200000.0
2009-09-04 12:22:00,0.6826,0.6826,0.68255,0.6826,18900000.0
2009-09-04 12:23:00,0.6826,0.6826,0.68255,0.68255,22400000.0
2009-09-04 12:24:00,0.6826,0.6826,0.68255,0.6826,13300000.0
2009-09-04 12:25:00,0.68255,0.6826,0.68255,0.6826,30400000.0
2009-09-04 12:26:00,0.68255,0.6826,0.6825,0.6826,70800000.0
2009-09-04 12:27:00,0.6825,0.6826,0.6825,0.6826,26500000.0
2009-09-04 12:28:00,0.6825,0.68275,0.6825,0.6826,43800000.0
2009-09-04 12:29:00,0.6825,0.6826,0.6825,0.6826,26000000.0
2009-09-04 12:30:00,0.6825,0.68265,0.6825,0.6825,49000000.0
2009-09-04 12:31:00,0.6825,0.6826,0.6825,0.6826,27100000.0
2009-09-04 12:32:00,0.6825,0.68265,0.6825,0.6826,37000000.0
2009-09-04 12:33:00,0.68255,0.6828,0.68255,0.6828,38400000.0
2009-09-04 12:34:00,0.6828,0.6828,0.6828,0.6828,8000000.0
2009-09-04 12:35:00,0.6828,0.68285,0.6828,0.6828,20000000.0
2009-09-04 12:36:00,0.6828,0.68285,0.68275,0.6828,73000000.0
2009-09-04 12:37:00,0.6828,0.683,0.68275,0.683,32600000.0
2009-09-04 12:38:00,0.683,0.683,0.68295,0.683,15200000.0
2009-09-04 12:39:00,0.683,0.683,0.68295,0.683,27600000.0
2009-09-04 12:40:00,0.683,0.683,0.68295,0.683,20200000.0
2009-09-04 12:41:00,0.68295,0.68315,0.6829,0.6829,46200000.0
2009-09-04 12:42:00,0.683,0.683,0.6829,0.683,17600000.0
2009-09-04 12:43:00,0.683,0.683,0.6828,0.68285,29400000.0
2009-09-04 12:44:00,0.68285,0.6829,0.68285,0.68285,27600000.0
2009-09-04 12:45:00,0.68285,0.68315,0.68285,0.6829,52800000.0
2009-09-04 12:46:00,0.6829,0.683,0.6829,0.6829,43600000.0
2009-09-04 12:47:00,0.6829,0.68295,0.68285,0.68285,82100000.0
2009-09-04 12:48:00,0.6829,0.6829,0.6828,0.6828,67200000.0
2009-09-04 12:49:00,0.6828,0.6828,0.68265,0.68265,12400000.0
2009-09-04 12:50:00,0.68265,0.68265,0.68265,0.68265,1000000.0
2009-09-04 12:51:00,0.68265,0.68265,0.68265,0.68265,3200000.0
2009-09-04 12:52:00,0.68265,0.68265,0.68265,0.68265,22400000.0
2009-09-04 12:53:00,0.68265,0.68265,0.68265,0.68265,6400000.0
2009-09-04 12:54:00,0.68268,0.68268,0.68231,0.68243,110500000.0
2009-09-04 12:55:00,0.68265,0.683,0.68265,0.6829,65800000.0
2009-09-04 12:56:00,0.683,0.683,0.6829,0.683,15400000.0
2009-09-04 12:57:00,0.683,0.683,0.683,0.683,1000000.0
2009-09-04 12:58:00,0.683,0.68315,0.68295,0.683,72600000.0
2009-09-04 12:59:00,0.68315,0.6832,0.683,0.6832,135000000.0
2009-09-04 13:00:00,0.6832,0.68365,0.68315,0.6836,151200000.0
2009-09-04 13:01:00,0.6836,0.68395,0.6836,0.6839,111500000.0
2009-09-04 13:02:00,0.68385,0.68415,0.6838,0.684,118400000.0
2009-09-04 13:03:00,0.684,0.6842,0.68395,0.6841,25600000.0
2009-09-04 13:04:00,0.6841,0.6842,0.68405,0.6842,82400000.0
2009-09-04 13:05:00,0.6843,0.6843,0.6841,0.6842,133700000.0
2009-09-04 13:06:00,0.6843,0.6845,0.6841,0.6842,143100000.0
2009-09-04 13:07:00,0.68425,0.68425,0.6842,0.6842,37200000.0
2009-09-04 13:08:00,0.6842,0.68425,0.68415,0.6842,31900000.0
2009-09-04 13:09:00,0.6842,0.6843,0.6842,0.68425,54200000.0
2009-09-04 13:10:00,0.6843,0.6843,0.68415,0.68415,199100000.0
2009-09-04 13:11:00,0.68415,0.6842,0.684,0.68405,53200000.0
2009-09-04 13:12:00,0.684,0.68405,0.68395,0.68395,73600000.0
2009-09-04 13:13:00,0.6839,0.68395,0.6839,0.68395,14800000.0
2009-09-04 13:14:00,0.6839,0.6843,0.6839,0.6843,87300000.0
2009-09-04 13:15:00,0.6843,0.68455,0.68425,0.68455,97700000.0
2009-09-04 13:16:00,0.68455,0.6849,0.68455,0.68475,216100000.0
2009-09-04 13:17:00,0.6848,0.68515,0.68475,0.68495,149500000.0
2009-09-04 13:18:00,0.68495,0.6851,0.68495,0.68505,57500000.0
2009-09-04 13:19:00,0.68505,0.68505,0.6849,0.6849,50300000.0
2009-09-04 13:20:00,0.6849,0.6849,0.6847,0.6848,66600000.0
2009-09-04 13:21:00,0.6848,0.68485,0.68395,0.68395,187300000.0
2009-09-04 13:22:00,0.68395,0.6844,0.68385,0.68435,139400000.0
2009-09-04 13:23:00,0.68435,0.68435,0.6839,0.6839,87200000.0
2009-09-04 13:24:00,0.6839,0.6839,0.68385,0.6839,57000000.0
2009-09-04 13:25:00,0.6839,0.68395,0.68365,0.68395,208100000.0
2009-09-04 13:26:00,0.68395,0.68395,0.68365,0.68385,170700000.0
2009-09-04 13:27:00,0.68385,0.6841,0.68385,0.6839,158800000.0
2009-09-04 13:28:00,0.6839,0.6839,0.6838,0.6838,190600000.0
2009-09-04 13:29:00,0.6838,0.6839,0.6838,0.68385,191800000.0
2009-09-04 13:30:00,0.6839,0.6839,0.68385,0.68385,59200000.0
2009-09-04 13:31:00,0.68385,0.68385,0.68385,0.68385,57600000.0
2009-09-04 13:32:00,0.68385,0.68385,0.68385,0.68385,51200000.0
2009-09-04 13:33:00,0.68385,0.6839,0.68385,0.6839,32800000.0
2009-09-04 13:34:00,0.68395,0.68395,0.68385,0.68385,34100000.0
2009-09-04 13:35:00,0.6839,0.68395,0.6839,0.68395,11200000.0
2009-09-04 13:36:00,0.68395,0.68395,0.6839,0.68395,18800000.0
2009-09-04 13:37:00,0.68395,0.68395,0.6839,0.6839,19600000.0
2009-09-04 13:38:00,0.6839,0.68395,0.6839,0.6839,160900000.0
2009-09-04 13:39:00,0.68395,0.68395,0.68395,0.68395,1000000.0
2009-09-04 13:40:00,0.68395,0.68395,0.68395,0.68395,13000000.0
2009-09-04 13:41:00,0.68395,0.684,0.68395,0.684,19000000.0
2009-09-04 13:42:00,0.68395,0.68395,0.6839,0.6839,64400000.0
2009-09-04 13:43:00,0.6839,0.68395,0.6839,0.6839,80800000.0
2009-09-04 13:44:00,0.6839,0.68415,0.6839,0.68405,103800000.0
2009-09-04 13:45:00,0.68405,0.68435,0.68405,0.68405,109100000.0
2009-09-04 13:46:00,0.68415,0.6842,0.68405,0.68415,49400000.0
2009-09-04 13:47:00,0.68415,0.68415,0.68405,0.6841,92800000.0
2009-09-04 13:48:00,0.6841,0.68415,0.68405,0.6841,147800000.0
2009-09-04 13:49:00,0.6841,0.6841,0.68385,0.684,179200000.0
2009-09-04 13:50:00,0.684,0.68405,0.6838,0.68385,160200000.0
2009-09-04 13:51:00,0.6838,0.6841,0.68375,0.6841,222700000.0
2009-09-04 13:52:00,0.6841,0.6841,0.68385,0.684,217700000.0
2009-09-04 13:53:00,0.684,0.6842,0.68385,0.684,235200000.0
2009-09-04 13:54:00,0.6841,0.68415,0.6837,0.6838,59600000.0
2009-09-04 13:55:00,0.6837,0.68385,0.6837,0.68375,49100000.0
2009-09-04 13:56:00,0.68375,0.68385,0.6837,0.68385,72600000.0
2009-09-04 13:57:00,0.68385,0.68385,0.6837,0.6837,47400000.0
2009-09-04 13:58:00,0.6837,0.6838,0.6837,0.6838,11600000.0
2009-09-04 13:59:00,0.6838,0.684,0.6838,0.68395,52200000.0
2009-09-04 14:00:00,0.684,0.6842,0.684,0.6842,150700000.0
2009-09-04 14:01:00,0.6842,0.6844,0.6842,0.68435,31400000.0
2009-09-04 14:02:00,0.68435,0.68445,0.6843,0.6843,26000000.0
2009-09-04 14:03:00,0.6843,0.6844,0.6843,0.68435,74600000.0
2009-09-04 14:04:00,0.68435,0.68455,0.68435,0.68445,122900000.0
2009-09-04 14:05:00,0.6844,0.68445,0.6844,0.68445,8600000.0
2009-09-04 14:06:00,0.68445,0.6847,0.68445,0.68445,80900000.0
2009-09-04 14:07:00,0.68445,0.68455,0.68445,0.68445,41500000.0
2009-09-04 14:08:00,0.68445,0.68445,0.68435,0.6844,35100000.0
2009-09-04 14:09:00,0.6844,0.6844,0.6842,0.6843,53900000.0
2009-09-04 14:10:00,0.6843,0.6843,0.684,0.68405,117900000.0
2009-09-04 14:11:00,0.684,0.6841,0.684,0.68405,119700000.0
2009-09-04 14:12:00,0.68405,0.68415,0.684,0.68405,41400000.0
2009-09-04 14:13:00,0.684,0.684,0.6837,0.68385,143300000.0
2009-09-04 14:14:00,0.6839,0.6839,0.6838,0.6838,95500000.0
2009-09-04 14:15:00,0.6838,0.684,0.6838,0.68385,252000000.0
2009-09-04 14:16:00,0.68385,0.6839,0.6836,0.68375,115500000.0
2009-09-04 14:17:00,0.6837,0.6839,0.68355,0.6839,89300000.0
2009-09-04 14:18:00,0.6839,0.6839,0.6837,0.6837,67600000.0
2009-09-04 14:19:00,0.6837,0.68385,0.68355,0.68365,115600000.0
2009-09-04 14:20:00,0.6836,0.6841,0.6836,0.6837,210200000.0
2009-09-04 14:21:00,0.68375,0.6838,0.6835,0.68375,103100000.0
2009-09-04 14:22:00,0.68375,0.6838,0.6836,0.6838,176400000.0
2009-09-04 14:23:00,0.68385,0.6841,0.6838,0.6841,152100000.0
2009-09-04 14:24:00,0.6841,0.6841,0.6839,0.6839,37700000.0
2009-09-04 14:25:00,0.6838,0.684,0.68375,0.68375,109600000.0
2009-09-04 14:26:00,0.68375,0.68385,0.68365,0.6838,230400000.0
2009-09-04 14:27:00,0.68385,0.6843,0.68375,0.684,344500000.0
2009-09-04 14:28:00,0.684,0.6847,0.684,0.6842,132200000.0
2009-09-04 14:29:00,0.6842,0.6842,0.6833,0.68345,27000000.0
2009-09-04 14:30:00,0.6844,0.6846,0.68245,0.6831,105800000.0
2009-09-04 14:31:00,0.6831,0.6837,0.6829,0.6837,75200000.0
2009-09-04 14:32:00,0.68315,0.6836,0.68315,0.6835,34200000.0
2009-09-04 14:33:00,0.6835,0.6847,0.6835,0.6846,143300000.0
2009-09-04 14:34:00,0.6846,0.686,0.6846,0.68585,302600000.0
2009-09-04 14:35:00,0.6858,0.68675,0.6858,0.68635,295000000.0
2009-09-04 14:36:00,0.6863,0.68635,0.6856,0.6859,345100000.0
2009-09-04 14:37:00,0.6861,0.6861,0.6856,0.6856,173700000.0
2009-09-04 14:38:00,0.6856,0.68635,0.6855,0.6862,132300000.0
2009-09-04 14:39:00,0.6862,0.6866,0.6856,0.6856,172600000.0
2009-09-04 14:40:00,0.6856,0.6856,0.68515,0.68525,223100000.0
2009-09-04 14:41:00,0.68525,0.68555,0.685,0.685,147000000.0
2009-09-04 14:42:00,0.6849,0.6849,0.68415,0.68425,204300000.0
2009-09-04 14:43:00,0.68425,0.68425,0.68215,0.6827,347000000.0
2009-09-04 14:44:00,0.68275,0.68355,0.6827,0.6835,229900000.0
2009-09-04 14:45:00,0.6835,0.68365,0.6828,0.683,233000000.0
2009-09-04 14:46:00,0.683,0.6831,0.6827,0.6831,103200000.0
2009-09-04 14:47:00,0.683,0.68345,0.6829,0.68345,49800000.0
2009-09-04 14:48:00,0.6834,0.6834,0.6829,0.6833,71400000.0
2009-09-04 14:49:00,0.68325,0.68345,0.68275,0.68275,70800000.0
2009-09-04 14:50:00,0.6828,0.683,0.6823,0.6823,265800000.0
2009-09-04 14:51:00,0.6823,0.6823,0.6814,0.6814,359400000.0
2009-09-04 14:52:00,0.6814,0.6817,0.6812,0.68125,217300001.0
2009-09-04 14:53:00,0.68125,0.6815,0.681,0.6811,155800000.0
2009-09-04 14:54:00,0.6811,0.68175,0.6811,0.6814,276700000.0
2009-09-04 14:55:00,0.68145,0.6817,0.6812,0.68145,264400000.0
2009-09-04 14:56:00,0.68145,0.6821,0.6814,0.6821,219400000.0
2009-09-04 14:57:00,0.6822,0.68235,0.6822,0.6823,108400000.0
2009-09-04 14:58:00,0.6823,0.6823,0.6822,0.68225,79600000.0
2009-09-04 14:59:00,0.68215,0.68215,0.6815,0.6815,99200000.0
2009-09-04 15:00:00,0.6815,0.6821,0.68125,0.68195,207800000.0
2009-09-04 15:01:00,0.68195,0.68195,0.6803,0.68045,358000000.0
2009-09-04 15:02:00,0.6805,0.6815,0.6805,0.6814,246100000.0
2009-09-04 15:03:00,0.6814,0.68175,0.681,0.6817,183200000.0
2009-09-04 15:04:00,0.6817,0.682,0.6812,0.68125,138400000.0
2009-09-04 15:05:00,0.68125,0.68125,0.68055,0.6808,148800000.0
2009-09-04 15:06:00,0.6808,0.6813,0.6808,0.68115,116000000.0
2009-09-04 15:07:00,0.68115,0.68115,0.6801,0.6801,323100000.0
2009-09-04 15:08:00,0.68,0.68035,0.67995,0.68015,198800000.0
2009-09-04 15:09:00,0.68015,0.6807,0.6801,0.6807,144900000.0
2009-09-04 15:10:00,0.68065,0.68095,0.68045,0.6809,119800000.0
2009-09-04 15:11:00,0.6809,0.6809,0.6806,0.6808,90300000.0
2009-09-04 15:12:00,0.6808,0.6809,0.68065,0.6809,51900000.0
2009-09-04 15:13:00,0.6809,0.68095,0.6808,0.6809,74400000.0
2009-09-04 15:14:00,0.6809,0.6813,0.6809,0.68095,84400000.0
2009-09-04 15:15:00,0.68085,0.6815,0.68075,0.6815,78200000.0
2009-09-04 15:16:00,0.6815,0.68165,0.6812,0.68125,142400000.0
2009-09-04 15:17:00,0.6813,0.6815,0.6813,0.6815,97300000.0
2009-09-04 15:18:00,0.68155,0.68175,0.68155,0.68155,125600000.0
2009-09-04 15:19:00,0.6816,0.6816,0.68125,0.68125,121800000.0
2009-09-04 15:20:00,0.6812,0.68135,0.6808,0.6813,257400000.0
2009-09-04 15:21:00,0.6812,0.6816,0.68105,0.68135,171300000.0
2009-09-04 15:22:00,0.6814,0.6817,0.68135,0.6817,131100000.0
2009-09-04 15:23:00,0.6816,0.682,0.6816,0.68175,92600000.0
2009-09-04 15:24:00,0.6818,0.6818,0.68145,0.6817,108200000.0
2009-09-04 15:25:00,0.6817,0.6817,0.6814,0.6814,77800000.0
2009-09-04 15:26:00,0.6813,0.6814,0.68095,0.681,122300000.0
2009-09-04 15:27:00,0.68095,0.6814,0.6809,0.6814,141200000.0
2009-09-04 15:28:00,0.68135,0.6814,0.6811,0.6814,199800000.0
2009-09-04 15:29:00,0.6814,0.6815,0.6812,0.6814,174500000.0
2009-09-04 15:30:00,0.6814,0.682,0.6813,0.6819,132000000.0
2009-09-04 15:31:00,0.6819,0.6819,0.68115,0.68115,159700000.0
2009-09-04 15:32:00,0.68115,0.6812,0.68085,0.68105,454400000.0
2009-09-04 15:33:00,0.68105,0.6817,0.681,0.68155,244700000.0
2009-09-04 15:34:00,0.6816,0.6819,0.6813,0.68185,205100000.0
2009-09-04 15:35:00,0.6819,0.6826,0.6819,0.6823,187400000.0
2009-09-04 15:36:00,0.6823,0.68255,0.68205,0.68205,158500000.0
2009-09-04 15:37:00,0.68205,0.6825,0.6817,0.6823,155100000.0
2009-09-04 15:38:00,0.6823,0.68255,0.6822,0.6824,58900000.0
2009-09-04 15:39:00,0.6824,0.6825,0.682,0.6825,165800000.0
2009-09-04 15:40:00,0.68235,0.6826,0.68225,0.6825,328400000.0
2009-09-04 15:41:00,0.68245,0.6826,0.6822,0.6822,199500000.0
2009-09-04 15:42:00,0.6822,0.6827,0.68205,0.6825,158600000.0
2009-09-04 15:43:00,0.6825,0.68265,0.6823,0.68235,150200000.0
2009-09-04 15:44:00,0.68235,0.68255,0.6822,0.6823,211400000.0
2009-09-04 15:45:00,0.6823,0.68235,0.68205,0.6821,86400000.0
2009-09-04 15:46:00,0.68205,0.68205,0.6813,0.682,243600000.0
2009-09-04 15:47:00,0.682,0.682,0.68165,0.68175,138900000.0
2009-09-04 15:48:00,0.68175,0.6821,0.68175,0.68195,87100000.0
2009-09-04 15:49:00,0.6819,0.6819,0.68125,0.68135,148000000.0
2009-09-04 15:50:00,0.68135,0.68135,0.6807,0.68115,177100000.0
2009-09-04 15:51:00,0.68115,0.68145,0.681,0.6811,161000000.0
2009-09-04 15:52:00,0.681,0.6813,0.6808,0.6808,116900000.0
2009-09-04 15:53:00,0.6808,0.6818,0.6808,0.6818,87600000.0
2009-09-04 15:54:00,0.6818,0.6818,0.6814,0.6816,77200000.0
2009-09-04 15:55:00,0.6816,0.6818,0.6816,0.6817,63200000.0
2009-09-04 15:56:00,0.6817,0.68185,0.6815,0.6818,43800000.0
2009-09-04 15:57:00,0.6818,0.682,0.6818,0.6819,101400000.0
2009-09-04 15:58:00,0.682,0.6823,0.6819,0.682,84800000.0
2009-09-04 15:59:00,0.682,0.6821,0.68155,0.6816,177000000.0
2009-09-04 16:00:00,0.6816,0.6827,0.6815,0.6827,132700000.0
2009-09-04 16:01:00,0.6827,0.6828,0.6826,0.6827,88200000.0
2009-09-04 16:02:00,0.6827,0.6833,0.6827,0.6833,41500000.0
2009-09-04 16:03:00,0.6833,0.6835,0.68245,0.68245,161700000.0
2009-09-04 16:04:00,0.68245,0.68275,0.6824,0.68255,157700000.0
2009-09-04 16:05:00,0.68255,0.68265,0.6822,0.68265,206600000.0
2009-09-04 16:06:00,0.6826,0.6831,0.68245,0.6831,178300000.0
2009-09-04 16:07:00,0.6832,0.6834,0.6829,0.68305,230800000.0
2009-09-04 16:08:00,0.68305,0.6831,0.68255,0.68255,200700000.0
2009-09-04 16:09:00,0.68255,0.6828,0.68245,0.6828,118600000.0
2009-09-04 16:10:00,0.6828,0.6829,0.6824,0.6825,152900000.0
2009-09-04 16:11:00,0.6825,0.6826,0.68205,0.68215,306000000.0
2009-09-04 16:12:00,0.68215,0.683,0.68215,0.6829,283000000.0
2009-09-04 16:13:00,0.6829,0.68355,0.6829,0.68335,243400000.0
2009-09-04 16:14:00,0.6833,0.6836,0.68305,0.6836,237800000.0
2009-09-04 16:15:00,0.6836,0.68375,0.68345,0.68345,86600000.0
2009-09-04 16:16:00,0.68345,0.6836,0.68345,0.68355,84200000.0
2009-09-04 16:17:00,0.6836,0.68365,0.6835,0.68355,52400000.0
2009-09-04 16:18:00,0.68355,0.6839,0.68355,0.6837,226800000.0
2009-09-04 16:19:00,0.6837,0.6839,0.6837,0.68385,79600000.0
2009-09-04 16:20:00,0.68385,0.68385,0.6838,0.68385,65500000.0
2009-09-04 16:21:00,0.68385,0.68385,0.68355,0.68375,128500000.0
2009-09-04 16:22:00,0.68375,0.6839,0.6837,0.68375,55200000.0
2009-09-04 16:23:00,0.68375,0.68425,0.68375,0.6841,148100000.0
2009-09-04 16:24:00,0.68415,0.6843,0.6838,0.68395,168500000.0
2009-09-04 16:25:00,0.68405,0.6842,0.68375,0.68375,103600000.0
2009-09-04 16:26:00,0.68375,0.684,0.68355,0.68375,146800000.0
2009-09-04 16:27:00,0.68375,0.684,0.68375,0.68375,129700000.0
2009-09-04 16:28:00,0.68385,0.6839,0.68375,0.68375,82700000.0
2009-09-04 16:29:00,0.68375,0.68385,0.68365,0.68375,76000000.0
2009-09-04 16:30:00,0.68375,0.68375,0.68335,0.68345,92500000.0
2009-09-04 16:31:00,0.68335,0.68385,0.68335,0.6836,114800000.0
2009-09-04 16:32:00,0.6836,0.68375,0.68305,0.68325,164100000.0
2009-09-04 16:33:00,0.68325,0.68365,0.68325,0.68345,125400000.0
2009-09-04 16:34:00,0.68345,0.684,0.68345,0.6838,102800000.0
2009-09-04 16:35:00,0.68385,0.68395,0.68345,0.68355,74900000.0
2009-09-04 16:36:00,0.68365,0.68415,0.68355,0.68365,89100000.0
2009-09-04 16:37:00,0.6837,0.6837,0.6834,0.68345,137100000.0
2009-09-04 16:38:00,0.68345,0.68385,0.68345,0.6837,89200000.0
2009-09-04 16:39:00,0.6837,0.68385,0.68365,0.6838,111900000.0
2009-09-04 16:40:00,0.6838,0.68405,0.6838,0.68405,103300000.0
2009-09-04 16:41:00,0.68415,0.68415,0.68385,0.68385,88700000.0
2009-09-04 16:42:00,0.68385,0.684,0.6838,0.684,79100000.0
2009-09-04 16:43:00,0.684,0.68425,0.68385,0.684,110300000.0
2009-09-04 16:44:00,0.684,0.684,0.68385,0.68385,50500000.0
2009-09-04 16:45:00,0.68385,0.6839,0.68385,0.6839,30500000.0
2009-09-04 16:46:00,0.68395,0.684,0.68395,0.684,48600000.0
2009-09-04 16:47:00,0.684,0.684,0.6838,0.6838,44200000.0
2009-09-04 16:48:00,0.6838,0.68415,0.6838,0.684,176000000.0
2009-09-04 16:49:00,0.684,0.68425,0.684,0.68415,39000000.0
2009-09-04 16:50:00,0.68415,0.68435,0.68385,0.68395,61200000.0
2009-09-04 16:51:00,0.68395,0.68435,0.6838,0.68435,72500000.0
2009-09-04 16:52:00,0.68435,0.68435,0.68375,0.68385,26400000.0
2009-09-04 16:53:00,0.68355,0.68385,0.68355,0.68385,14000000.0
2009-09-04 16:54:00,0.6838,0.68385,0.6838,0.6838,13400000.0
2009-09-04 16:55:00,0.6838,0.68395,0.6838,0.6839,26100000.0
2009-09-04 16:56:00,0.6839,0.684,0.6839,0.684,27000000.0
2009-09-04 16:57:00,0.684,0.6843,0.68395,0.68405,88000000.0
2009-09-04 16:58:00,0.68405,0.68405,0.68395,0.684,24500000.0
2009-09-04 16:59:00,0.68405,0.68465,0.68405,0.6844,120600000.0
2009-09-04 17:00:00,0.6843,0.6844,0.68395,0.68395,160500000.0
2009-09-04 17:01:00,0.68395,0.684,0.6838,0.6838,117300000.0
2009-09-04 17:02:00,0.6838,0.68385,0.6834,0.68345,135200000.0
2009-09-04 17:03:00,0.68345,0.68345,0.683,0.6831,78700000.0
2009-09-04 17:04:00,0.68315,0.6832,0.68295,0.68305,43700000.0
2009-09-04 17:05:00,0.68305,0.68325,0.683,0.68315,105200000.0
2009-09-04 17:06:00,0.68315,0.6837,0.68315,0.68365,105600000.0
2009-09-04 17:07:00,0.68365,0.6839,0.68365,0.68375,67500000.0
2009-09-04 17:08:00,0.68375,0.68385,0.68375,0.68385,20200000.0
2009-09-04 17:09:00,0.68385,0.68385,0.68365,0.68375,66200000.0
2009-09-04 17:10:00,0.6838,0.6841,0.68375,0.6841,50300000.0
2009-09-04 17:11:00,0.68425,0.68435,0.6839,0.68405,230700000.0
2009-09-04 17:12:00,0.6841,0.68455,0.6841,0.68415,189800000.0
2009-09-04 17:13:00,0.6841,0.6841,0.68375,0.68395,112000000.0
2009-09-04 17:14:00,0.6839,0.68425,0.6839,0.6841,140100000.0
2009-09-04 17:15:00,0.6841,0.6842,0.68395,0.68395,128300000.0
2009-09-04 17:16:00,0.6839,0.68405,0.6839,0.684,111000000.0
2009-09-04 17:17:00,0.684,0.68415,0.6839,0.68395,172600000.0
2009-09-04 17:18:00,0.6839,0.6839,0.68355,0.6837,108700000.0
2009-09-04 17:19:00,0.68365,0.68365,0.6829,0.68305,148600000.0
2009-09-04 17:20:00,0.68305,0.6833,0.68285,0.68285,74100000.0
2009-09-04 17:21:00,0.68285,0.6835,0.6828,0.6835,230100000.0
2009-09-04 17:22:00,0.6835,0.6844,0.68345,0.68415,166200000.0
2009-09-04 17:23:00,0.68415,0.6844,0.6841,0.6842,157900000.0
2009-09-04 17:24:00,0.6842,0.68445,0.6842,0.6843,79300000.0
2009-09-04 17:25:00,0.6843,0.68435,0.6841,0.6843,87900000.0
2009-09-04 17:26:00,0.68425,0.6843,0.6841,0.6841,32000000.0
2009-09-04 17:27:00,0.68415,0.6843,0.6839,0.6841,152500000.0
2009-09-04 17:28:00,0.6841,0.6841,0.68405,0.6841,30200000.0
2009-09-04 17:29:00,0.6841,0.6841,0.68365,0.68365,135000000.0
2009-09-04 17:30:00,0.6837,0.68395,0.6836,0.6836,160900000.0
2009-09-04 17:31:00,0.6836,0.6838,0.6834,0.68345,179900000.0
2009-09-04 17:32:00,0.68335,0.68365,0.6833,0.6836,175800000.0
2009-09-04 17:33:00,0.68365,0.6839,0.68355,0.68365,98800000.0
2009-09-04 17:34:00,0.68365,0.68395,0.68355,0.68395,166100000.0
2009-09-04 17:35:00,0.68395,0.6845,0.68395,0.6845,144400000.0
2009-09-04 17:36:00,0.6845,0.68465,0.68395,0.68405,225500000.0
2009-09-04 17:37:00,0.6841,0.6842,0.684,0.68405,157400000.0
2009-09-04 17:38:00,0.68405,0.68405,0.68405,0.68405,37000000.0
2009-09-04 17:39:00,0.68405,0.68415,0.684,0.684,69800000.0
2009-09-04 17:40:00,0.684,0.68425,0.684,0.6841,132300000.0
2009-09-04 17:41:00,0.6841,0.68435,0.6841,0.68435,108500000.0
2009-09-04 17:42:00,0.68435,0.6847,0.68435,0.6844,226900000.0
2009-09-04 17:43:00,0.6844,0.68445,0.68435,0.68445,79800000.0
2009-09-04 17:44:00,0.68445,0.68445,0.6843,0.68435,75300000.0
2009-09-04 17:45:00,0.68435,0.68435,0.6839,0.6839,198600000.0
2009-09-04 17:46:00,0.6839,0.68395,0.6836,0.68385,256400000.0
2009-09-04 17:47:00,0.68385,0.684,0.6837,0.6839,170200000.0
2009-09-04 17:48:00,0.6839,0.684,0.68385,0.68395,168800000.0
2009-09-04 17:49:00,0.6839,0.68405,0.6839,0.68405,207400000.0
2009-09-04 17:50:00,0.68395,0.68395,0.68385,0.68395,155600000.0
2009-09-04 17:51:00,0.684,0.68435,0.684,0.68415,158200000.0
2009-09-04 17:52:00,0.68415,0.6844,0.68415,0.68425,115800000.0
2009-09-04 17:53:00,0.68425,0.68455,0.68425,0.6845,84800000.0
2009-09-04 17:54:00,0.6845,0.68515,0.6845,0.68485,185000000.0
2009-09-04 17:55:00,0.6849,0.6849,0.68465,0.6849,136300000.0
2009-09-04 17:56:00,0.68485,0.68485,0.68465,0.6847,110500000.0
2009-09-04 17:57:00,0.6847,0.68495,0.6847,0.68485,86400000.0
2009-09-04 17:58:00,0.6849,0.686,0.6849,0.68585,266900000.0
2009-09-04 17:59:00,0.68575,0.68645,0.68575,0.686,222300000.0
2009-09-04 18:00:00,0.686,0.6866,0.686,0.6865,254500000.0
2009-09-04 18:01:00,0.6865,0.68655,0.68605,0.6861,195400000.0
2009-09-04 18:02:00,0.6861,0.6861,0.68585,0.68585,233600000.0
2009-09-04 18:03:00,0.68585,0.68605,0.6856,0.686,190900000.0
2009-09-04 18:04:00,0.68595,0.68645,0.6859,0.6863,176800000.0
2009-09-04 18:05:00,0.6863,0.68695,0.68625,0.68685,262500000.0
2009-09-04 18:06:00,0.687,0.68705,0.6867,0.68675,185000000.0
2009-09-04 18:07:00,0.6868,0.68785,0.6868,0.6877,183200000.0
2009-09-04 18:08:00,0.6877,0.68795,0.6874,0.6875,186700000.0
2009-09-04 18:09:00,0.6875,0.689,0.6875,0.689,352100000.0
2009-09-04 18:10:00,0.689,0.6896,0.689,0.6893,252000000.0
2009-09-04 18:11:00,0.6894,0.6894,0.6891,0.6892,171000000.0
2009-09-04 18:12:00,0.6892,0.68925,0.6884,0.68865,168600000.0
2009-09-04 18:13:00,0.68865,0.6888,0.6881,0.68825,293300000.0
2009-09-04 18:14:00,0.6882,0.6891,0.68815,0.68885,218800000.0
2009-09-04 18:15:00,0.68885,0.68935,0.68885,0.6893,130200000.0
2009-09-04 18:16:00,0.6893,0.6893,0.68895,0.689,106200000.0
2009-09-04 18:17:00,0.689,0.68935,0.6889,0.6893,248700000.0
2009-09-04 18:18:00,0.6893,0.6896,0.68895,0.689,209300000.0
2009-09-04 18:19:00,0.689,0.689,0.68855,0.6886,175300000.0
2009-09-04 18:20:00,0.68875,0.6892,0.6885,0.6891,266100000.0
2009-09-04 18:21:00,0.6891,0.6891,0.68895,0.68895,133000000.0
2009-09-04 18:22:00,0.68895,0.68895,0.6884,0.6887,164100000.0
2009-09-04 18:23:00,0.6887,0.68875,0.6884,0.6887,242400000.0
2009-09-04 18:24:00,0.68885,0.68885,0.68865,0.68865,75800000.0
2009-09-04 18:25:00,0.6887,0.68875,0.6885,0.6886,44900000.0
2009-09-04 18:26:00,0.6886,0.6886,0.68845,0.6885,41800000.0
2009-09-04 18:27:00,0.68845,0.6887,0.68845,0.6887,42400000.0
2009-09-04 18:28:00,0.6887,0.6887,0.68855,0.68865,65600000.0
2009-09-04 18:29:00,0.6887,0.6887,0.68845,0.6886,69800000.0
2009-09-04 18:30:00,0.6886,0.68875,0.6884,0.68875,106600000.0
2009-09-04 18:31:00,0.6886,0.68895,0.6884,0.6884,174800000.0
2009-09-04 18:32:00,0.6884,0.6886,0.6883,0.6886,82800000.0
2009-09-04 18:33:00,0.6886,0.6888,0.6884,0.6887,135000000.0
2009-09-04 18:34:00,0.6887,0.68895,0.6886,0.68885,155100000.0
2009-09-04 18:35:00,0.6889,0.6893,0.6889,0.6892,120100000.0
2009-09-04 18:36:00,0.6893,0.6893,0.6889,0.68905,62600000.0
2009-09-04 18:37:00,0.68905,0.6891,0.68905,0.68905,61800000.0
2009-09-04 18:38:00,0.68905,0.68905,0.689,0.689,29800000.0
2009-09-04 18:39:00,0.689,0.68915,0.68895,0.68895,99000000.0
2009-09-04 18:40:00,0.68895,0.68915,0.68895,0.68905,119400000.0
2009-09-04 18:41:00,0.68905,0.68905,0.6888,0.6888,115000000.0
2009-09-04 18:42:00,0.6888,0.68895,0.68875,0.68875,86800000.0
2009-09-04 18:43:00,0.6886,0.6887,0.6886,0.68865,64800000.0
2009-09-04 18:44:00,0.68865,0.68865,0.68845,0.68855,85500000.0
2009-09-04 18:45:00,0.6886,0.6888,0.68855,0.6887,54400000.0
2009-09-04 18:46:00,0.6887,0.6887,0.6886,0.6887,27000000.0
2009-09-04 18:47:00,0.6887,0.6887,0.68855,0.6886,88200000.0
2009-09-04 18:48:00,0.6887,0.689,0.6887,0.68885,36300000.0
2009-09-04 18:49:00,0.6889,0.68905,0.6888,0.68895,133300000.0
2009-09-04 18:50:00,0.68895,0.68905,0.6889,0.689,49200000.0
2009-09-04 18:51:00,0.689,0.68915,0.6889,0.6889,52500000.0
2009-09-04 18:52:00,0.6889,0.689,0.6889,0.68895,21400000.0
2009-09-04 18:53:00,0.689,0.6891,0.689,0.689,27400000.0
2009-09-04 18:54:00,0.689,0.6891,0.68865,0.6888,79400000.0
2009-09-04 18:55:00,0.6888,0.689,0.6886,0.68865,120400000.0
2009-09-04 18:56:00,0.6886,0.68865,0.6885,0.6885,98800000.0
2009-09-04 18:57:00,0.6885,0.68855,0.68845,0.68845,84400000.0
2009-09-04 18:58:00,0.6884,0.68845,0.68805,0.6884,144100000.0
2009-09-04 18:59:00,0.6884,0.6888,0.68835,0.6886,138000000.0
2009-09-04 19:00:00,0.68855,0.68855,0.68835,0.6884,65900000.0
2009-09-04 19:01:00,0.6884,0.6885,0.6883,0.6885,114800000.0
2009-09-04 19:02:00,0.68845,0.6887,0.68845,0.6885,117400000.0
2009-09-04 19:03:00,0.6885,0.6885,0.6883,0.6883,91300000.0
2009-09-04 19:04:00,0.6883,0.6883,0.6882,0.6882,97700000.0
2009-09-04 19:05:00,0.6882,0.6882,0.6882,0.6882,11300000.0
2009-09-04 19:06:00,0.6882,0.68845,0.6882,0.6883,71600000.0
2009-09-04 19:07:00,0.6883,0.6884,0.6883,0.6883,119600000.0
2009-09-04 19:08:00,0.6883,0.68835,0.6883,0.68835,12600000.0
2009-09-04 19:09:00,0.6883,0.6883,0.6879,0.68805,55200000.0
2009-09-04 19:10:00,0.68805,0.68825,0.68805,0.68825,38000000.0
2009-09-04 19:11:00,0.68815,0.68815,0.68815,0.68815,13000000.0
2009-09-04 19:12:00,0.68815,0.68815,0.68815,0.68815,13600000.0
2009-09-04 19:13:00,0.68825,0.68825,0.68815,0.68815,29600000.0
2009-09-04 19:14:00,0.68825,0.68825,0.68815,0.68815,16400000.0
2009-09-04 19:15:00,0.68815,0.68865,0.68815,0.68865,132000000.0
2009-09-04 19:16:00,0.6882,0.68865,0.6882,0.6886,111200000.0
2009-09-04 19:17:00,0.68865,0.68885,0.68865,0.68885,60000000.0
2009-09-04 19:18:00,0.6889,0.68895,0.6885,0.68865,158500000.0
2009-09-04 19:19:00,0.68865,0.68895,0.68845,0.68845,46300000.0
2009-09-04 19:20:00,0.68855,0.68865,0.68855,0.68865,9600000.0
2009-09-04 19:21:00,0.68865,0.68865,0.68865,0.68865,1600000.0
2009-09-04 19:22:00,0.68855,0.6893,0.68845,0.6893,57200000.0
2009-09-04 19:23:00,0.6892,0.68955,0.6889,0.68925,157300000.0
2009-09-04 19:24:00,0.68925,0.68925,0.68905,0.6892,32100000.0
2009-09-04 19:25:00,0.68915,0.6894,0.68915,0.68915,31200000.0
2009-09-04 19:26:00,0.6891,0.6891,0.6886,0.68875,40600000.0
2009-09-04 19:27:00,0.68895,0.68895,0.68865,0.68895,76600000.0
2009-09-04 19:28:00,0.68895,0.689,0.6888,0.6888,49400000.0
2009-09-04 19:29:00,0.68875,0.68885,0.6887,0.68885,41400000.0
2009-09-04 19:30:00,0.68885,0.6889,0.6888,0.68885,41300000.0
2009-09-04 19:31:00,0.6888,0.68885,0.68865,0.6887,89200000.0
2009-09-04 19:32:00,0.6887,0.68885,0.68845,0.68865,150700000.0
2009-09-04 19:33:00,0.6887,0.68895,0.6887,0.6888,120100000.0
2009-09-04 19:34:00,0.6888,0.6888,0.6887,0.6888,40400000.0
2009-09-04 19:35:00,0.6888,0.6891,0.6888,0.68885,76900000.0
2009-09-04 19:36:00,0.68885,0.68885,0.68885,0.68885,3200000.0
2009-09-04 19:37:00,0.68848,0.68866,0.68835,0.68864,28100000.0
2009-09-04 19:38:00,0.68885,0.6889,0.68875,0.68875,18400000.0
2009-09-04 19:39:00,0.68875,0.6888,0.68875,0.68875,57700000.0
2009-09-04 19:40:00,0.68875,0.68875,0.6886,0.6887,34500000.0
2009-09-04 19:41:00,0.6887,0.6887,0.6883,0.6883,71200000.0
2009-09-04 19:42:00,0.6883,0.68855,0.6883,0.6884,95800000.0
2009-09-04 19:43:00,0.6884,0.6884,0.6881,0.6881,38400000.0
2009-09-04 19:44:00,0.6883,0.68865,0.6883,0.6886,105300000.0
2009-09-04 19:45:00,0.6886,0.6886,0.68855,0.6886,12000000.0
2009-09-04 19:46:00,0.6886,0.68865,0.6886,0.6886,46600000.0
2009-09-04 19:47:00,0.6886,0.68865,0.6886,0.68865,41800000.0
2009-09-04 19:48:00,0.68865,0.68865,0.68855,0.68855,15200000.0
2009-09-04 19:49:00,0.68843,0.68846,0.68825,0.68846,153300000.0
2009-09-04 19:50:00,0.6886,0.6886,0.6885,0.6885,41100000.0
2009-09-04 19:51:00,0.6885,0.6885,0.6885,0.6885,11400000.0
2009-09-04 19:52:00,0.6885,0.68855,0.68845,0.6885,90700000.0
2009-09-04 19:53:00,0.6885,0.68855,0.6885,0.6885,21900000.0
2009-09-04 19:54:00,0.6885,0.6886,0.6885,0.68855,82200000.0
2009-09-04 19:55:00,0.6886,0.6886,0.6886,0.6886,11300000.0
2009-09-04 19:56:00,0.6886,0.68865,0.6886,0.6886,40900000.0
2009-09-04 19:57:00,0.6886,0.68865,0.68845,0.68845,72100000.0
2009-09-04 19:58:00,0.6885,0.68855,0.6883,0.6883,80200000.0
2009-09-04 19:59:00,0.6883,0.6883,0.68825,0.6883,10800000.0
2009-09-04 20:00:00,0.6883,0.6885,0.6883,0.68845,60900000.0
2009-09-04 20:01:00,0.68835,0.68835,0.68825,0.68835,72800000.0
2009-09-04 20:02:00,0.6884,0.68845,0.6884,0.68845,17900000.0
2009-09-04 20:03:00,0.68845,0.68845,0.68845,0.68845,4000000.0
2009-09-04 20:04:00,0.68845,0.6886,0.6884,0.68845,52100000.0
2009-09-04 20:05:00,0.68845,0.68845,0.6883,0.6883,73000000.0
2009-09-04 20:06:00,0.6883,0.6884,0.68825,0.6884,40400000.0
2009-09-04 20:07:00,0.6884,0.6884,0.6882,0.6882,109400000.0
2009-09-04 20:08:00,0.6882,0.6882,0.68795,0.6882,64700000.0
2009-09-04 20:09:00,0.6882,0.6882,0.68795,0.688,82800000.0
2009-09-04 20:10:00,0.688,0.6882,0.688,0.688,62100000.0
2009-09-04 20:11:00,0.688,0.68825,0.6879,0.68805,49500000.0
2009-09-04 20:12:00,0.6882,0.6882,0.688,0.6882,78800000.0
2009-09-04 20:13:00,0.68815,0.68825,0.68815,0.68825,31300000.0
2009-09-04 20:14:00,0.68815,0.68815,0.688,0.6881,92200000.0
2009-09-04 20:15:00,0.68815,0.68815,0.6878,0.6878,122500000.0
2009-09-04 20:16:00,0.68785,0.68785,0.68775,0.68775,56200000.0
2009-09-04 20:17:00,0.6877,0.6877,0.68765,0.6877,10500000.0
2009-09-04 20:18:00,0.6878,0.6878,0.6877,0.68775,45100000.0
2009-09-04 20:19:00,0.68775,0.68775,0.68775,0.68775,17700000.0
2009-09-04 20:20:00,0.6878,0.6878,0.6878,0.6878,9600000.0
2009-09-04 20:21:00,0.68775,0.6879,0.6877,0.6879,65200000.0
2009-09-04 20:22:00,0.6879,0.68795,0.6879,0.68795,20900000.0
2009-09-04 20:23:00,0.68795,0.688,0.68775,0.68785,86300000.0
2009-09-04 20:24:00,0.6878,0.68795,0.6878,0.68795,38700000.0
2009-09-04 20:25:00,0.68795,0.68795,0.6879,0.68795,64100000.0
2009-09-04 20:26:00,0.68795,0.68795,0.6878,0.6878,52800000.0
2009-09-04 20:27:00,0.6878,0.6878,0.68775,0.68775,35800000.0
2009-09-04 20:28:00,0.6878,0.68785,0.68775,0.68775,22800000.0
2009-09-04 20:29:00,0.68775,0.68775,0.68755,0.6876,128100000.0
2009-09-04 20:30:00,0.6876,0.68765,0.6875,0.68755,42100000.0
2009-09-04 20:31:00,0.68755,0.68755,0.68755,0.68755,6400000.0
2009-09-04 20:32:00,0.6876,0.6876,0.6876,0.6876,26700000.0
2009-09-04 20:33:00,0.6876,0.6878,0.6876,0.6878,39700000.0
2009-09-04 20:34:00,0.6878,0.6878,0.6877,0.6877,57800000.0
2009-09-04 20:35:00,0.6877,0.6877,0.6876,0.6876,35400000.0
2009-09-04 20:36:00,0.68765,0.6877,0.68765,0.68765,26800000.0
2009-09-04 20:37:00,0.6877,0.6877,0.68765,0.6877,31900000.0
2009-09-04 20:38:00,0.6877,0.6877,0.6877,0.6877,4000000.0
2009-09-04 20:39:00,0.6877,0.6877,0.68755,0.68755,46900000.0
2009-09-04 20:40:00,0.68755,0.6876,0.6875,0.6875,60900000.0
2009-09-04 20:41:00,0.6875,0.68755,0.6875,0.6875,24300000.0
2009-09-04 20:42:00,0.6875,0.6875,0.68745,0.68745,30400000.0
2009-09-04 20:43:00,0.68745,0.68745,0.68745,0.68745,9600000.0
2009-09-04 20:44:00,0.68745,0.68755,0.68745,0.68755,16900000.0
2009-09-04 20:45:00,0.68755,0.6883,0.68755,0.68805,138900000.0
2009-09-04 20:46:00,0.68805,0.68805,0.68795,0.68795,80800000.0
2009-09-04 20:47:00,0.68795,0.68795,0.6878,0.6878,13600000.0
2009-09-04 20:48:00,0.68785,0.6879,0.68785,0.68785,20800000.0
2009-09-04 20:49:00,0.68785,0.68815,0.68785,0.68805,100200000.0
2009-09-04 20:50:00,0.68805,0.68805,0.68805,0.68805,23400000.0
2009-09-04 20:51:00,0.68815,0.6882,0.688,0.68805,65600000.0
2009-09-04 20:52:00,0.68805,0.68805,0.68785,0.68795,155900000.0
2009-09-04 20:53:00,0.68805,0.6882,0.68805,0.6881,44300000.0
2009-09-04 20:54:00,0.6881,0.6881,0.6881,0.6881,12800000.0
2009-09-04 20:55:00,0.68815,0.68815,0.68805,0.68805,13400000.0
2009-09-04 20:56:00,0.68805,0.6881,0.68795,0.68805,112900000.0
2009-09-04 20:57:00,0.68805,0.68805,0.68795,0.68805,12800000.0
2009-09-04 20:58:00,0.68805,0.68805,0.688,0.688,28100000.0
2009-09-04 20:59:00,0.688,0.688,0.68795,0.68795,96000000.0
2009-09-04 21:00:00,0.68795,0.68795,0.6874,0.6875,245400000.0
2009-09-04 21:01:00,0.68755,0.6877,0.6875,0.6876,67300000.0
2009-09-04 21:02:00,0.6876,0.6876,0.6876,0.6876,12800000.0
2009-09-04 21:03:00,0.6876,0.6876,0.6876,0.6876,6000000.0
2009-09-04 21:04:00,0.6876,0.6876,0.6876,0.6876,10000000.0
2009-09-04 21:05:00,0.6876,0.6876,0.6876,0.6876,4000000.0
2009-09-04 21:06:00,0.6876,0.6876,0.6876,0.6876,1000000.0
2009-09-04 21:07:00,0.6876,0.6876,0.6876,0.6876,3000000.0
2009-09-04 21:08:00,0.6876,0.6876,0.6872,0.68725,116200000.0
2009-09-04 21:09:00,0.68725,0.68745,0.6872,0.6872,79200000.0
2009-09-04 21:10:00,0.6872,0.68725,0.68685,0.68725,86200000.0
2009-09-04 21:11:00,0.68702,0.68714,0.68693,0.68704,10000000.0
2009-09-04 21:12:00,0.68725,0.68725,0.6871,0.6871,13600000.0
2009-09-04 21:13:00,0.6871,0.6871,0.687,0.6871,32000000.0
2009-09-04 21:14:00,0.6871,0.6871,0.68705,0.68705,17600000.0
2009-09-04 21:15:00,0.68705,0.68705,0.68655,0.68665,37700000.0
2009-09-04 21:16:00,0.68665,0.687,0.68655,0.68695,66000000.0
2009-09-04 21:17:00,0.687,0.68725,0.6869,0.6871,83800000.0
2009-09-04 21:18:00,0.6871,0.6873,0.6871,0.6873,63500000.0
2009-09-04 21:19:00,0.6873,0.6873,0.68715,0.68715,42700000.0
2009-09-04 21:20:00,0.68715,0.68715,0.68705,0.68715,67600000.0
2009-09-04 21:21:00,0.68715,0.68715,0.68705,0.68705,61100000.0
2009-09-04 21:22:00,0.68705,0.68705,0.687,0.68705,124600000.0
2009-09-04 21:23:00,0.68705,0.68715,0.687,0.6871,54600000.0
2009-09-04 21:24:00,0.68705,0.68705,0.687,0.687,52100000.0
2009-09-04 21:25:00,0.68715,0.68715,0.687,0.68705,55900000.0
2009-09-04 21:26:00,0.68705,0.68735,0.68705,0.68725,65700000.0
2009-09-04 21:27:00,0.68735,0.68745,0.6871,0.6873,68500000.0
2009-09-04 21:28:00,0.6874,0.68745,0.68715,0.6873,45800000.0
2009-09-04 21:29:00,0.68735,0.68735,0.68735,0.68735,6400000.0
2009-09-04 21:30:00,0.68708,0.68767,0.68699,0.68767,85000000.0
2009-09-04 21:31:00,0.6873,0.6873,0.6873,0.6873,16800000.0
2009-09-04 21:32:00,0.6872,0.6872,0.68685,0.68685,65200000.0
2009-09-04 21:33:00,0.6868,0.68715,0.6868,0.68715,36800000.0
2009-09-04 21:34:00,0.68715,0.6874,0.68715,0.6873,54400000.0
2009-09-04 21:35:00,0.6873,0.6873,0.68725,0.68725,9600000.0
2009-09-04 21:36:00,0.68735,0.68755,0.6873,0.6873,60000000.0
2009-09-04 21:37:00,0.68735,0.6874,0.68735,0.6874,12800000.0
2009-09-04 21:38:00,0.6874,0.68765,0.6874,0.68765,56800000.0
2009-09-04 21:39:00,0.68775,0.6878,0.6877,0.6877,22800000.0
2009-09-04 21:40:00,0.6877,0.6886,0.68755,0.68765,180500000.0
2009-09-04 21:41:00,0.68765,0.68785,0.68755,0.68765,21600000.0
2009-09-04 21:42:00,0.68765,0.68785,0.6876,0.68775,73600000.0
2009-09-04 21:43:00,0.6877,0.68775,0.6877,0.6877,28800000.0
2009-09-04 21:44:00,0.68775,0.68775,0.6877,0.68775,20800000.0
2009-09-04 21:45:00,0.6877,0.6877,0.6877,0.6877,11200000.0
2009-09-04 21:46:00,0.68765,0.68765,0.6876,0.6876,15200000.0
2009-09-04 21:47:00,0.6877,0.6877,0.6877,0.6877,1000000.0
2009-09-04 21:48:00,0.6877,0.68785,0.6877,0.68785,23600000.0
2009-09-04 21:49:00,0.68805,0.68815,0.6877,0.6878,145300000.0
2009-09-04 21:50:00,0.68785,0.68795,0.68775,0.6878,116100000.0
2009-09-04 21:51:00,0.68775,0.6878,0.68745,0.68745,96100000.0
2009-09-04 21:52:00,0.68745,0.68745,0.68735,0.68735,9600000.0
2009-09-04 21:53:00,0.68715,0.68726,0.68703,0.68703,92700000.0
2009-09-04 21:54:00,0.68745,0.68745,0.68745,0.68745,3200000.0
2009-09-04 21:55:00,0.6874,0.68745,0.68705,0.6874,26300000.0
2009-09-04 21:56:00,0.68715,0.68715,0.68705,0.68705,15200000.0
2009-09-04 21:57:00,0.68705,0.68705,0.68705,0.68705,8800000.0
2009-09-04 21:58:00,0.6874,0.68745,0.6874,0.68745,3000000.0
2009-09-04 21:59:00,0.68745,0.68745,0.6871,0.6872,18100000.0
2009-09-04 22:00:00,0.68715,0.68715,0.687,0.687,4200000.0
2009-09-04 22:01:00,0.68662,0.6867,0.68656,0.68664,28800000.0
2009-09-04 22:02:00,0.68686,0.6869,0.68664,0.68664,25000000.0
2009-09-04 22:03:00,0.68705,0.68725,0.68705,0.68725,8200000.0
2009-09-04 22:04:00,0.68725,0.68735,0.68725,0.68725,17800000.0
2009-09-04 22:05:00,0.68725,0.68725,0.68725,0.68725,3200000.0
2009-09-04 22:06:00,0.6871,0.68712,0.687,0.68702,26400000.0
2009-09-04 22:07:00,0.68695,0.68705,0.68694,0.687,30600000.0
2009-09-04 22:08:00,0.68699,0.68704,0.68691,0.68699,27900000.0
2009-09-04 22:09:00,0.6872,0.6873,0.68715,0.68715,70700000.0
2009-09-04 22:10:00,0.6872,0.68725,0.68715,0.68725,23400000.0
2009-09-04 22:11:00,0.68705,0.68737,0.68678,0.68693,58700000.0
2009-09-04 22:12:00,0.6872,0.6872,0.68675,0.6869,25000000.0
2009-09-04 22:13:00,0.68685,0.6869,0.68655,0.6869,63800000.0
2009-09-04 22:14:00,0.68695,0.6871,0.6865,0.68695,75000000.0
2009-09-04 22:15:00,0.68705,0.68795,0.68705,0.68725,101400000.0
2009-09-04 22:16:00,0.6874,0.68775,0.6874,0.68765,69700000.0
2009-09-04 22:17:00,0.68765,0.6877,0.6875,0.6877,38900000.0
2009-09-04 22:18:00,0.68765,0.68765,0.6875,0.6875,49800000.0
2009-09-04 22:19:00,0.68755,0.6876,0.6875,0.68755,68600000.0
2009-09-04 22:20:00,0.6876,0.6876,0.68755,0.68755,20900000.0
2009-09-04 22:21:00,0.6874,0.6875,0.68729,0.68733,92800000.0
2009-09-04 22:22:00,0.68725,0.68738,0.68701,0.6871,77700000.0
2009-09-04 22:23:00,0.68719,0.68734,0.68705,0.6871,115800000.0
2009-09-04 22:24:00,0.6875,0.6875,0.6875,0.6875,3200000.0
2009-09-04 22:25:00,0.68715,0.68715,0.68704,0.68707,8700000.0
2009-09-04 22:26:00,0.6871,0.68723,0.6871,0.68711,32300000.0
2009-09-04 22:27:00,0.6875,0.6875,0.68705,0.68705,11400000.0
2009-09-04 22:28:00,0.6873,0.6873,0.6871,0.6871,5200000.0
2009-09-04 22:29:00,0.68725,0.6875,0.68705,0.68705,50100000.0
2009-09-04 22:30:00,0.68705,0.68705,0.68705,0.68705,4000000.0
2009-09-04 22:31:00,0.6871,0.68725,0.6871,0.68725,17800000.0
2009-09-04 22:32:00,0.68725,0.6875,0.68705,0.6871,42700000.0
2009-09-04 22:33:00,0.6871,0.68715,0.6867,0.68715,57300000.0
2009-09-04 22:34:00,0.68735,0.68735,0.68735,0.68735,3200000.0
2009-09-04 22:35:00,0.68735,0.68735,0.6873,0.6873,6400000.0
2009-09-04 22:36:00,0.6872,0.68725,0.6872,0.68725,10400000.0
2009-09-04 22:37:00,0.68695,0.68718,0.68695,0.68713,27200000.0
2009-09-04 22:38:00,0.68725,0.68725,0.68705,0.68725,7400000.0
2009-09-04 22:39:00,0.68725,0.6874,0.6869,0.68695,73800000.0
2009-09-04 22:40:00,0.687,0.6871,0.68695,0.68695,40600000.0
2009-09-04 22:41:00,0.6869,0.687,0.6869,0.687,16100000.0
2009-09-04 22:42:00,0.687,0.6871,0.687,0.6871,13600000.0
2009-09-04 22:43:00,0.68705,0.6871,0.687,0.6871,25100000.0
2009-09-04 22:44:00,0.6871,0.6871,0.6871,0.6871,18600000.0
2009-09-04 22:45:00,0.6871,0.6872,0.687,0.6872,30800000.0
2009-09-04 22:46:00,0.6872,0.6872,0.6872,0.6872,3200000.0
2009-09-04 22:47:00,0.68735,0.6875,0.68715,0.68715,12400000.0
2009-09-04 22:48:00,0.68725,0.68725,0.68725,0.68725,3200000.0
2009-09-04 22:49:00,0.68688,0.68702,0.68688,0.68697,42000000.0
2009-09-04 22:50:00,0.6868,0.6868,0.6868,0.6868,3200000.0
2009-09-04 22:51:00,0.68685,0.68695,0.6868,0.68695,13000000.0
2009-09-04 22:52:00,0.6869,0.6869,0.6868,0.6868,10000000.0
2009-09-04 22:53:00,0.68667,0.68676,0.68662,0.68667,19800000.0
2009-09-04 22:54:00,0.6868,0.6868,0.6868,0.6868,3200000.0
2009-09-04 22:55:00,0.6868,0.6869,0.6868,0.6869,28100000.0
2009-09-04 22:56:00,0.68695,0.68715,0.68695,0.68715,18400000.0
2009-09-04 22:57:00,0.687,0.687,0.687,0.687,3200000.0
2009-09-04 22:58:00,0.6866,0.68665,0.6866,0.68665,3400000.0
2009-09-04 22:59:00,0.68665,0.68665,0.68665,0.68665,1000000.0
2009-09-07 00:00:00,0.6882,0.68827,0.68809,0.68823,19200000.0
2009-09-07 00:01:00,0.68828,0.68859,0.68823,0.68859,19200000.0
2009-09-07 00:02:00,0.68855,0.68855,0.68842,0.68843,19200000.0
2009-09-07 00:03:00,0.68838,0.68844,0.68821,0.68821,19200000.0
2009-09-07 00:04:00,0.68823,0.68832,0.68823,0.6883,19200000.0
2009-09-07 00:05:00,0.68833,0.68833,0.6883,0.6883,19200000.0
2009-09-07 00:06:00,0.68832,0.68837,0.68832,0.68832,19200000.0
2009-09-07 00:07:00,0.68833,0.68834,0.68832,0.68833,19200000.0
2009-09-07 00:08:00,0.68835,0.68835,0.68826,0.68833,19200000.0
2009-09-07 00:09:00,0.68832,0.68832,0.68828,0.68828,19200000.0
2009-09-07 00:10:00,0.68827,0.68828,0.68827,0.68828,19200000.0
2009-09-07 00:11:00,0.68824,0.68832,0.68824,0.68832,19200000.0
2009-09-07 00:13:00,0.68844,0.68844,0.68836,0.68836,19200000.0
2009-09-07 00:14:00,0.68837,0.68837,0.68831,0.68833,19200000.0
2009-09-07 00:15:00,0.68834,0.68837,0.68825,0.68837,19200000.0
2009-09-07 00:18:00,0.68848,0.68849,0.68848,0.68849,19200000.0
2009-09-07 00:19:00,0.68846,0.68849,0.68846,0.68846,19200000.0
2009-09-07 00:20:00,0.6885,0.68851,0.68848,0.68851,19200000.0
2009-09-07 00:21:00,0.68847,0.68852,0.68847,0.68852,19200000.0
2009-09-07 00:22:00,0.68853,0.68856,0.68846,0.68855,19200000.0
2009-09-07 00:23:00,0.68856,0.6887,0.68856,0.68869,19200000.0
2009-09-07 00:24:00,0.68867,0.68867,0.68866,0.68866,19200000.0
2009-09-07 00:25:00,0.68872,0.6888,0.68872,0.68876,19200000.0
2009-09-07 00:26:00,0.68875,0.68876,0.68867,0.68876,19200000.0
2009-09-07 00:27:00,0.6888,0.68886,0.68875,0.68883,19200000.0
2009-09-07 00:28:00,0.68882,0.68883,0.68875,0.68875,19200000.0
2009-09-07 00:29:00,0.68903,0.6892,0.68892,0.68901,19200000.0
2009-09-07 00:30:00,0.68902,0.68902,0.68891,0.68891,19200000.0
2009-09-07 00:31:00,0.68894,0.68897,0.68881,0.68881,19200000.0
2009-09-07 00:32:00,0.68882,0.68886,0.68882,0.68882,19200000.0
2009-09-07 00:33:00,0.68883,0.68883,0.68879,0.68882,19200000.0
2009-09-07 00:34:00,0.68881,0.68881,0.6888,0.6888,19200000.0
2009-09-07 00:35:00,0.68874,0.68874,0.68873,0.68873,19200000.0
2009-09-07 00:36:00,0.68872,0.68875,0.68871,0.68871,19200000.0
2009-09-07 00:37:00,0.68872,0.68883,0.68872,0.68883,19200000.0
2009-09-07 00:40:00,0.68886,0.68896,0.68886,0.68889,19200000.0
2009-09-07 00:41:00,0.6889,0.6889,0.68887,0.68888,19200000.0
2009-09-07 00:42:00,0.68892,0.68893,0.68892,0.68893,19200000.0
2009-09-07 00:43:00,0.6889,0.68893,0.68887,0.68889,19200000.0
2009-09-07 00:44:00,0.68886,0.68886,0.68868,0.68878,19200000.0
2009-09-07 00:45:00,0.68879,0.68886,0.68878,0.68881,19200000.0
2009-09-07 00:46:00,0.68883,0.689,0.68883,0.68896,19200000.0
2009-09-07 00:47:00,0.68895,0.68898,0.68887,0.6889,19200000.0
2009-09-07 00:48:00,0.68889,0.68899,0.68887,0.68899,19200000.0
2009-09-07 00:49:00,0.68898,0.68899,0.68898,0.68899,19200000.0
2009-09-07 00:50:00,0.6889,0.6889,0.68882,0.68885,19200000.0
2009-09-07 00:51:00,0.68881,0.68892,0.68881,0.6889,19200000.0
2009-09-07 00:52:00,0.68889,0.68889,0.6888,0.6888,19200000.0
2009-09-07 00:53:00,0.68884,0.6889,0.68884,0.6889,19200000.0
2009-09-07 00:54:00,0.68889,0.68894,0.68889,0.68894,19200000.0
2009-09-07 00:56:00,0.68886,0.68893,0.68881,0.68893,19200000.0
2009-09-07 00:57:00,0.68895,0.68895,0.68888,0.68888,19200000.0
2009-09-07 00:58:00,0.68889,0.68896,0.68888,0.68896,19200000.0
2009-09-07 00:59:00,0.68897,0.68898,0.68896,0.68897,19200000.0
2009-09-07 01:01:00,0.68902,0.68902,0.68893,0.68893,19200000.0
2009-09-07 01:02:00,0.68892,0.68895,0.68874,0.68875,19200000.0
2009-09-07 01:03:00,0.68876,0.68876,0.68876,0.68876,19200000.0
2009-09-07 01:04:00,0.6888,0.68882,0.68878,0.68879,19200000.0
2009-09-07 01:05:00,0.68883,0.68895,0.68883,0.68883,19200000.0
2009-09-07 01:06:00,0.68882,0.68889,0.68875,0.68876,19200000.0
2009-09-07 01:07:00,0.68877,0.68879,0.68874,0.68878,19200000.0
2009-09-07 01:08:00,0.68882,0.68883,0.6888,0.68881,19200000.0
2009-09-07 01:10:00,0.68882,0.68885,0.68882,0.68884,19200000.0
2009-09-07 01:12:00,0.68886,0.68886,0.68886,0.68886,19200000.0
2009-09-07 01:13:00,0.68885,0.68901,0.68885,0.68901,19200000.0
2009-09-07 01:14:00,0.689,0.68925,0.689,0.68906,19200000.0
2009-09-07 01:15:00,0.68904,0.6892,0.68903,0.68918,19200000.0
2009-09-07 01:16:00,0.6892,0.6892,0.68912,0.68912,19200000.0
2009-09-07 01:17:00,0.68913,0.68913,0.68879,0.6888,19200000.0
2009-09-07 01:18:00,0.68892,0.6891,0.68892,0.6891,19200000.0
2009-09-07 01:19:00,0.68909,0.68912,0.68897,0.68906,19200000.0
2009-09-07 01:20:00,0.68908,0.68908,0.68902,0.68907,19200000.0
2009-09-07 01:21:00,0.68908,0.68922,0.68908,0.68914,19200000.0
2009-09-07 01:22:00,0.68915,0.68918,0.68907,0.68907,19200000.0
2009-09-07 01:23:00,0.6891,0.68911,0.68903,0.68911,19200000.0
2009-09-07 01:24:00,0.68914,0.68921,0.68907,0.68907,19200000.0
2009-09-07 01:25:00,0.68903,0.68906,0.68879,0.68881,19200000.0
2009-09-07 01:26:00,0.68883,0.68891,0.68883,0.68888,19200000.0
2009-09-07 01:27:00,0.68887,0.68889,0.68876,0.68881,19200000.0
2009-09-07 01:28:00,0.68884,0.68886,0.68883,0.68886,19200000.0
2009-09-07 01:29:00,0.6889,0.6889,0.68866,0.68876,19200000.0
2009-09-07 01:30:00,0.68875,0.6888,0.68875,0.68876,19200000.0
2009-09-07 01:31:00,0.68877,0.68877,0.68861,0.68867,19200000.0
2009-09-07 01:32:00,0.68872,0.68875,0.68853,0.68863,19200000.0
2009-09-07 01:33:00,0.68865,0.68867,0.6886,0.68863,19200000.0
2009-09-07 01:34:00,0.68866,0.68881,0.68863,0.68879,19200000.0
2009-09-07 01:35:00,0.68878,0.68884,0.68878,0.68884,19200000.0
2009-09-07 01:36:00,0.68879,0.6888,0.68874,0.6888,19200000.0
2009-09-07 01:37:00,0.68879,0.6889,0.68879,0.68882,19200000.0
2009-09-07 01:38:00,0.68884,0.68888,0.68884,0.68888,19200000.0
2009-09-07 01:39:00,0.6888,0.68888,0.6888,0.68886,19200000.0
2009-09-07 01:40:00,0.68885,0.6889,0.68879,0.68879,19200000.0
2009-09-07 01:41:00,0.6888,0.68881,0.6888,0.6888,19200000.0
2009-09-07 01:42:00,0.68881,0.6889,0.6888,0.68882,19200000.0
2009-09-07 01:43:00,0.6888,0.68882,0.68877,0.68877,19200000.0
2009-09-07 01:44:00,0.68874,0.68874,0.68868,0.68869,19200000.0
2009-09-07 01:45:00,0.68872,0.68874,0.68866,0.68873,19200000.0
2009-09-07 01:46:00,0.68875,0.68878,0.68875,0.68878,19200000.0
2009-09-07 01:47:00,0.68875,0.68882,0.68875,0.68879,19200000.0
2009-09-07 01:48:00,0.68882,0.68888,0.68882,0.68884,19200000.0
2009-09-07 01:49:00,0.68885,0.689,0.68885,0.68895,19200000.0
2009-09-07 01:50:00,0.68898,0.68904,0.68898,0.689,19200000.0
2009-09-07 01:51:00,0.68902,0.68902,0.68899,0.689,19200000.0
2009-09-07 01:52:00,0.68902,0.68902,0.68895,0.68899,19200000.0
2009-09-07 01:53:00,0.68898,0.68899,0.68896,0.68899,19200000.0
2009-09-07 01:54:00,0.689,0.68902,0.68895,0.68898,19200000.0
2009-09-07 01:55:00,0.68902,0.68917,0.68897,0.68913,19200000.0
2009-09-07 01:56:00,0.68915,0.68931,0.68915,0.68919,19200000.0
2009-09-07 01:57:00,0.68915,0.68923,0.68915,0.68919,19200000.0
2009-09-07 01:58:00,0.68918,0.68919,0.68917,0.68918,19200000.0
2009-09-07 01:59:00,0.68916,0.68917,0.68913,0.68913,19200000.0
2009-09-07 02:00:00,0.6894,0.6894,0.6893,0.6894,19200000.0
2009-09-07 02:01:00,0.68935,0.68935,0.68925,0.6893,20000000.0
2009-09-07 02:02:00,0.68925,0.6894,0.6892,0.68935,43800000.0
2009-09-07 02:03:00,0.68935,0.6894,0.68935,0.6894,2000000.0
2009-09-07 02:04:00,0.68925,0.68935,0.6892,0.6892,14100000.0
2009-09-07 02:05:00,0.6892,0.6892,0.6891,0.6891,29100000.0
2009-09-07 02:06:00,0.68915,0.6892,0.68915,0.68915,27100000.0
2009-09-07 02:07:00,0.6892,0.68925,0.68905,0.68915,58800000.0
2009-09-07 02:08:00,0.6891,0.6891,0.6889,0.6889,61100000.0
2009-09-07 02:09:00,0.68895,0.689,0.6887,0.68875,26500000.0
2009-09-07 02:10:00,0.68875,0.68875,0.68855,0.68855,61700000.0
2009-09-07 02:11:00,0.68855,0.68855,0.68855,0.68855,33600000.0
2009-09-07 02:12:00,0.68855,0.68865,0.68855,0.68865,28800000.0
2009-09-07 02:13:00,0.6887,0.68905,0.6887,0.68905,15700000.0
2009-09-07 02:14:00,0.68905,0.68905,0.68905,0.68905,14400000.0
2009-09-07 02:15:00,0.68905,0.68905,0.68905,0.68905,5600000.0
2009-09-07 02:16:00,0.68905,0.68905,0.68905,0.68905,1000000.0
2009-09-07 02:17:00,0.689,0.689,0.68865,0.68865,38300000.0
2009-09-07 02:18:00,0.6887,0.68875,0.6887,0.68875,3400000.0
2009-09-07 02:19:00,0.68875,0.689,0.68875,0.689,13200000.0
2009-09-07 02:20:00,0.689,0.689,0.68885,0.689,42900000.0
2009-09-07 02:21:00,0.689,0.68905,0.689,0.68905,22000000.0
2009-09-07 02:22:00,0.689,0.689,0.689,0.689,15600000.0
2009-09-07 02:23:00,0.689,0.68905,0.6888,0.68885,58400000.0
2009-09-07 02:24:00,0.689,0.689,0.689,0.689,2000000.0
2009-09-07 02:25:00,0.6889,0.68915,0.6889,0.6891,11400000.0
2009-09-07 02:26:00,0.6891,0.68925,0.6891,0.6892,24000000.0
2009-09-07 02:27:00,0.6892,0.6892,0.689,0.689,8200000.0
2009-09-07 02:28:00,0.689,0.68925,0.689,0.68925,30200000.0
2009-09-07 02:29:00,0.68925,0.68925,0.68915,0.68915,9000000.0
2009-09-07 02:30:00,0.6891,0.68915,0.6891,0.68915,8000000.0
2009-09-07 02:31:00,0.6891,0.6891,0.6891,0.6891,2400000.0
2009-09-07 02:32:00,0.68875,0.68903,0.68872,0.68903,36200000.0
2009-09-07 02:33:00,0.68909,0.68909,0.68884,0.6889,29700000.0
2009-09-07 02:34:00,0.6891,0.6891,0.6891,0.6891,12000000.0
2009-09-07 02:35:00,0.6891,0.6891,0.6891,0.6891,28800000.0
2009-09-07 02:36:00,0.68915,0.68915,0.68915,0.68915,9600000.0
2009-09-07 02:37:00,0.68915,0.68915,0.68915,0.68915,9600000.0
2009-09-07 02:38:00,0.68915,0.68915,0.68915,0.68915,3200000.0
2009-09-07 02:39:00,0.68915,0.68915,0.68905,0.68905,34400000.0
2009-09-07 02:40:00,0.68905,0.68905,0.68885,0.68895,51100000.0
2009-09-07 02:41:00,0.689,0.689,0.68895,0.689,7300000.0
2009-09-07 02:42:00,0.689,0.689,0.68865,0.68865,60400000.0
2009-09-07 02:43:00,0.68865,0.68865,0.68855,0.6886,33600000.0
2009-09-07 02:44:00,0.6886,0.68865,0.6886,0.68865,43700000.0
2009-09-07 02:45:00,0.68865,0.6887,0.68865,0.68865,56100000.0
2009-09-07 02:46:00,0.68865,0.68865,0.6885,0.6885,34100000.0
2009-09-07 02:47:00,0.68845,0.68855,0.68845,0.68855,45700000.0
2009-09-07 02:48:00,0.68855,0.6889,0.68855,0.68885,34100000.0
2009-09-07 02:49:00,0.68885,0.6889,0.68885,0.6889,13200000.0
2009-09-07 02:50:00,0.68885,0.68885,0.68885,0.68885,4800000.0
2009-09-07 02:51:00,0.68885,0.68885,0.68885,0.68885,4800000.0
2009-09-07 02:52:00,0.68885,0.68885,0.68885,0.68885,24000000.0
2009-09-07 02:53:00,0.68885,0.68885,0.68885,0.68885,9600000.0
2009-09-07 02:54:00,0.68885,0.68885,0.68885,0.68885,2400000.0
2009-09-07 02:55:00,0.68885,0.6889,0.6888,0.6888,16300000.0
2009-09-07 02:56:00,0.68885,0.6889,0.68875,0.68875,25600000.0
2009-09-07 02:57:00,0.68875,0.68875,0.68875,0.68875,3200000.0
2009-09-07 02:58:00,0.68875,0.68875,0.68875,0.68875,15100000.0
2009-09-07 02:59:00,0.6887,0.6887,0.6887,0.6887,2400000.0
2009-09-07 03:00:00,0.68875,0.68875,0.68875,0.68875,13600000.0
2009-09-07 03:01:00,0.68837,0.68865,0.68822,0.68838,39600000.0
2009-09-07 03:02:00,0.68875,0.68885,0.68875,0.68885,30500000.0
2009-09-07 03:03:00,0.68885,0.68885,0.68885,0.68885,4000000.0
2009-09-07 03:04:00,0.6889,0.6889,0.68885,0.68885,25400000.0
2009-09-07 03:05:00,0.68885,0.6889,0.68885,0.6889,12200000.0
2009-09-07 03:06:00,0.6889,0.6889,0.68875,0.68875,25700000.0
2009-09-07 03:07:00,0.68875,0.68875,0.68875,0.68875,15200000.0
2009-09-07 03:08:00,0.68875,0.68875,0.6887,0.6887,9800000.0
2009-09-07 03:09:00,0.6887,0.68875,0.6887,0.68875,41800000.0
2009-09-07 03:10:00,0.6887,0.6887,0.68845,0.6886,69100000.0
2009-09-07 03:11:00,0.6886,0.6886,0.6886,0.6886,1000000.0
2009-09-07 03:12:00,0.68837,0.68851,0.68819,0.68847,22200000.0
2009-09-07 03:13:00,0.6886,0.6886,0.68855,0.6886,18100000.0
2009-09-07 03:14:00,0.68855,0.68855,0.68855,0.68855,8000000.0
2009-09-07 03:15:00,0.6887,0.6887,0.6887,0.6887,2000000.0
2009-09-07 03:16:00,0.6887,0.6887,0.6887,0.6887,1000000.0
2009-09-07 03:17:00,0.6887,0.6887,0.6887,0.6887,1000000.0
2009-09-07 03:18:00,0.6887,0.6887,0.6887,0.6887,1000000.0
2009-09-07 03:19:00,0.6887,0.6887,0.6887,0.6887,2000000.0
2009-09-07 03:20:00,0.68875,0.68875,0.68855,0.68855,19700000.0
2009-09-07 03:21:00,0.68855,0.68855,0.68855,0.68855,5000000.0
2009-09-07 03:22:00,0.6885,0.6885,0.6885,0.6885,5900000.0
2009-09-07 03:23:00,0.6885,0.6885,0.6884,0.68845,12000000.0
2009-09-07 03:24:00,0.6884,0.6884,0.6884,0.6884,3400000.0
2009-09-07 03:25:00,0.68845,0.68855,0.6884,0.68855,21600000.0
2009-09-07 03:26:00,0.68855,0.68855,0.6885,0.68855,33700000.0
2009-09-07 03:27:00,0.68855,0.6887,0.68855,0.68855,8000000.0
2009-09-07 03:28:00,0.68865,0.68865,0.6885,0.6885,6900000.0
2009-09-07 03:29:00,0.6885,0.6888,0.6885,0.6888,21900000.0
2009-09-07 03:30:00,0.6888,0.689,0.6888,0.689,45000000.0
2009-09-07 03:31:00,0.689,0.6891,0.689,0.6891,8800000.0
2009-09-07 03:32:00,0.68905,0.68905,0.68905,0.68905,1100000.0
2009-09-07 03:33:00,0.68905,0.68905,0.68905,0.68905,3700000.0
2009-09-07 03:34:00,0.68905,0.68905,0.68905,0.68905,1500000.0
2009-09-07 03:35:00,0.68905,0.68905,0.68895,0.68895,15800000.0
2009-09-07 03:36:00,0.68895,0.68915,0.68895,0.68895,26600000.0
2009-09-07 03:37:00,0.68895,0.689,0.68895,0.68895,17600000.0
2009-09-07 03:38:00,0.68895,0.68925,0.68895,0.6892,54600000.0
2009-09-07 03:39:00,0.68925,0.68925,0.6891,0.6892,68500000.0
2009-09-07 03:40:00,0.6892,0.6892,0.6892,0.6892,24400000.0
2009-09-07 03:41:00,0.6892,0.68925,0.6892,0.68925,42000000.0
2009-09-07 03:42:00,0.68925,0.68925,0.6892,0.6892,14100000.0
2009-09-07 03:43:00,0.6892,0.6892,0.6892,0.6892,7600000.0
2009-09-07 03:44:00,0.68925,0.6894,0.6892,0.6892,33100000.0
2009-09-07 03:45:00,0.6893,0.6893,0.6891,0.6891,36000000.0
2009-09-07 03:46:00,0.6891,0.6892,0.6891,0.6892,11400000.0
2009-09-07 03:47:00,0.6892,0.6892,0.6891,0.6891,7000000.0
2009-09-07 03:48:00,0.6891,0.68915,0.68905,0.6891,17500000.0
2009-09-07 03:49:00,0.68905,0.68905,0.68905,0.68905,11900000.0
2009-09-07 03:50:00,0.68905,0.68905,0.68895,0.68895,20900000.0
2009-09-07 03:51:00,0.689,0.68905,0.68895,0.68905,19700000.0
2009-09-07 03:52:00,0.689,0.68905,0.6889,0.68895,42600000.0
2009-09-07 03:53:00,0.68895,0.68905,0.68895,0.689,10800000.0
2009-09-07 03:54:00,0.68895,0.68895,0.68895,0.68895,4800000.0
2009-09-07 03:55:00,0.68844,0.68879,0.68844,0.68877,42000000.0
2009-09-07 03:56:00,0.68895,0.68895,0.6889,0.68895,18300000.0
2009-09-07 03:57:00,0.68895,0.68895,0.68895,0.68895,4000000.0
2009-09-07 03:58:00,0.68895,0.68895,0.68885,0.68885,17400000.0
2009-09-07 03:59:00,0.68885,0.68885,0.68855,0.68865,38700000.0
2009-09-07 04:00:00,0.6886,0.68865,0.68855,0.68855,43500000.0
2009-09-07 04:01:00,0.68855,0.68855,0.6884,0.68845,29000000.0
2009-09-07 04:02:00,0.6884,0.6884,0.6884,0.6884,1600000.0
2009-09-07 04:03:00,0.68855,0.68855,0.6885,0.68855,7000000.0
2009-09-07 04:04:00,0.68845,0.68845,0.68845,0.68845,6500000.0
2009-09-07 04:05:00,0.68845,0.68845,0.6884,0.68845,40400000.0
2009-09-07 04:06:00,0.68845,0.68865,0.68845,0.68855,25000000.0
2009-09-07 04:07:00,0.68855,0.68865,0.6885,0.68855,15700000.0
2009-09-07 04:08:00,0.6884,0.68855,0.68835,0.6884,52700000.0
2009-09-07 04:09:00,0.68835,0.68845,0.68835,0.68835,28000000.0
2009-09-07 04:10:00,0.68835,0.68845,0.68835,0.68835,24200000.0
2009-09-07 04:11:00,0.68835,0.68845,0.68835,0.68835,9600000.0
2009-09-07 04:12:00,0.68835,0.68835,0.68835,0.68835,1700000.0
2009-09-07 04:13:00,0.68835,0.6885,0.68835,0.6885,10300000.0
2009-09-07 04:14:00,0.6885,0.6887,0.68845,0.6887,33000000.0
2009-09-07 04:15:00,0.6887,0.6887,0.6887,0.6887,8300000.0
2009-09-07 04:16:00,0.6887,0.6887,0.68865,0.6887,17100000.0
2009-09-07 04:17:00,0.6887,0.6887,0.6887,0.6887,9900000.0
2009-09-07 04:18:00,0.6887,0.6887,0.6887,0.6887,4900000.0
2009-09-07 04:19:00,0.6887,0.6887,0.6887,0.6887,3400000.0
2009-09-07 04:20:00,0.6887,0.6887,0.6887,0.6887,3000000.0
2009-09-07 04:21:00,0.68835,0.68844,0.6882,0.68843,36700000.0
2009-09-07 04:22:00,0.6887,0.6888,0.6887,0.68875,18000000.0
2009-09-07 04:23:00,0.6887,0.68875,0.68865,0.68875,16300000.0
2009-09-07 04:24:00,0.68865,0.6888,0.6886,0.6886,20800000.0
2009-09-07 04:25:00,0.6886,0.68865,0.6886,0.68865,2000000.0
2009-09-07 04:26:00,0.68865,0.68865,0.68855,0.68855,15600000.0
2009-09-07 04:27:00,0.68855,0.6886,0.68855,0.6886,9200000.0
2009-09-07 04:28:00,0.6886,0.6886,0.6885,0.68855,13300000.0
2009-09-07 04:29:00,0.68855,0.6887,0.6885,0.68865,39600000.0
2009-09-07 04:30:00,0.68865,0.68865,0.6883,0.6885,17100000.0
2009-09-07 04:31:00,0.68845,0.68845,0.6884,0.68845,6100000.0
2009-09-07 04:32:00,0.6885,0.68855,0.6885,0.68855,3000000.0
2009-09-07 04:33:00,0.6885,0.6885,0.6885,0.6885,2000000.0
2009-09-07 04:34:00,0.6885,0.6885,0.6885,0.6885,1000000.0
2009-09-07 04:35:00,0.6885,0.6885,0.6885,0.6885,3000000.0
2009-09-07 04:36:00,0.68821,0.68827,0.68808,0.68817,38200000.0
2009-09-07 04:37:00,0.68825,0.68833,0.6881,0.6883,34800000.0
2009-09-07 04:38:00,0.6884,0.6884,0.6884,0.6884,3600000.0
2009-09-07 04:39:00,0.6884,0.68855,0.6884,0.68855,4200000.0
2009-09-07 04:40:00,0.6885,0.6885,0.6885,0.6885,1000000.0
2009-09-07 04:41:00,0.6885,0.6887,0.6885,0.6887,17700000.0
2009-09-07 04:42:00,0.6887,0.6887,0.6885,0.6885,3600000.0
2009-09-07 04:43:00,0.68844,0.68847,0.6882,0.68837,36900000.0
2009-09-07 04:44:00,0.68855,0.6886,0.68855,0.6886,2000000.0
2009-09-07 04:45:00,0.68855,0.68855,0.68855,0.68855,5200000.0
2009-09-07 04:46:00,0.68855,0.68855,0.68855,0.68855,2000000.0
2009-09-07 04:47:00,0.68855,0.68855,0.68855,0.68855,3600000.0
2009-09-07 04:48:00,0.68855,0.6886,0.68855,0.68855,20600000.0
2009-09-07 04:49:00,0.68843,0.68846,0.68843,0.68846,7500000.0
2009-09-07 04:50:00,0.68855,0.6886,0.68855,0.6886,7000000.0
2009-09-07 04:51:00,0.68855,0.68865,0.68855,0.68865,14900000.0
2009-09-07 04:52:00,0.6886,0.68865,0.68855,0.68865,26900000.0
2009-09-07 04:53:00,0.6886,0.68865,0.68855,0.68855,14700000.0
2009-09-07 04:54:00,0.6885,0.6885,0.6885,0.6885,2400000.0
2009-09-07 04:55:00,0.6885,0.6885,0.6885,0.6885,1600000.0
2009-09-07 04:56:00,0.68855,0.6887,0.68855,0.68865,9000000.0
2009-09-07 04:57:00,0.68865,0.68865,0.68865,0.68865,1000000.0
2009-09-07 04:58:00,0.68865,0.68865,0.6886,0.68865,12700000.0
2009-09-07 04:59:00,0.6887,0.6887,0.6887,0.6887,9600000.0
2009-09-07 05:00:00,0.68831,0.68852,0.68818,0.68829,27200000.0
2009-09-07 05:01:00,0.68813,0.68846,0.68813,0.68833,32900000.0
2009-09-07 05:02:00,0.68831,0.68846,0.68827,0.68828,40800000.0
2009-09-07 05:03:00,0.68831,0.68854,0.68822,0.68822,36200000.0
2009-09-07 05:04:00,0.6887,0.6887,0.6887,0.6887,3200000.0
2009-09-07 05:05:00,0.68865,0.68865,0.68865,0.68865,4000000.0
2009-09-07 05:06:00,0.68865,0.6887,0.6886,0.6887,9100000.0
2009-09-07 05:07:00,0.6887,0.6887,0.6887,0.6887,1000000.0
2009-09-07 05:08:00,0.68865,0.68865,0.68865,0.68865,3900000.0
2009-09-07 05:09:00,0.68865,0.68865,0.68855,0.6886,19600000.0
2009-09-07 05:10:00,0.68855,0.6886,0.68855,0.6886,17600000.0
2009-09-07 05:11:00,0.6886,0.6886,0.6886,0.6886,3200000.0
2009-09-07 05:12:00,0.6886,0.6886,0.68855,0.68855,13000000.0
2009-09-07 05:13:00,0.68855,0.6886,0.68855,0.6886,14800000.0
2009-09-07 05:14:00,0.68855,0.68855,0.68855,0.68855,4800000.0
2009-09-07 05:15:00,0.68855,0.68855,0.6885,0.6885,4200000.0
2009-09-07 05:16:00,0.68855,0.68855,0.68855,0.68855,1000000.0
2009-09-07 05:17:00,0.68855,0.68855,0.6885,0.6885,5000000.0
2009-09-07 05:18:00,0.6884,0.6884,0.68835,0.68835,13400000.0
2009-09-07 05:19:00,0.68835,0.68845,0.6883,0.6883,59400000.0
2009-09-07 05:20:00,0.6883,0.68845,0.6883,0.68845,41500000.0
2009-09-07 05:21:00,0.68845,0.68845,0.6884,0.68845,25700000.0
2009-09-07 05:22:00,0.68845,0.68845,0.68845,0.68845,5200000.0
2009-09-07 05:23:00,0.68845,0.6886,0.68845,0.6886,24800000.0
2009-09-07 05:24:00,0.6886,0.6886,0.6884,0.68845,60700000.0
2009-09-07 05:25:00,0.6885,0.6885,0.6885,0.6885,5400000.0
2009-09-07 05:26:00,0.6885,0.6885,0.6885,0.6885,2000000.0
2009-09-07 05:27:00,0.68865,0.6888,0.68855,0.68855,27400000.0
2009-09-07 05:28:00,0.6886,0.6886,0.68855,0.68855,2000000.0
2009-09-07 05:29:00,0.68855,0.6888,0.6885,0.6887,36300000.0
2009-09-07 05:30:00,0.6887,0.68875,0.6887,0.6887,29300000.0
2009-09-07 05:31:00,0.6887,0.68875,0.6885,0.68855,11700000.0
2009-09-07 05:32:00,0.68855,0.6886,0.68855,0.6886,12700000.0
2009-09-07 05:33:00,0.6885,0.6885,0.68836,0.68836,16000000.0
2009-09-07 05:34:00,0.68855,0.68865,0.68855,0.68855,45200000.0
2009-09-07 05:35:00,0.68855,0.68855,0.68855,0.68855,1000000.0
2009-09-07 05:36:00,0.68855,0.68855,0.68855,0.68855,2000000.0
2009-09-07 05:37:00,0.68855,0.68855,0.6885,0.68855,11600000.0
2009-09-07 05:38:00,0.68855,0.68855,0.68855,0.68855,1600000.0
2009-09-07 05:39:00,0.6885,0.6886,0.6885,0.68855,29000000.0
2009-09-07 05:40:00,0.6885,0.6885,0.6885,0.6885,20400000.0
2009-09-07 05:41:00,0.6885,0.6885,0.6885,0.6885,5900000.0
2009-09-07 05:42:00,0.6886,0.68865,0.6886,0.68865,10200000.0
2009-09-07 05:43:00,0.6886,0.68865,0.68855,0.6886,10600000.0
2009-09-07 05:44:00,0.68865,0.68865,0.68855,0.6886,18700000.0
2009-09-07 05:45:00,0.68855,0.6886,0.68845,0.6885,30400000.0
2009-09-07 05:46:00,0.68845,0.6885,0.68835,0.6884,18800000.0
2009-09-07 05:47:00,0.6884,0.6884,0.68835,0.6884,10300000.0
2009-09-07 05:48:00,0.6884,0.6884,0.6884,0.6884,4800000.0
2009-09-07 05:49:00,0.68805,0.68812,0.68801,0.68802,12600000.0
2009-09-07 05:50:00,0.68818,0.68839,0.68816,0.68833,25400000.0
2009-09-07 05:51:00,0.68827,0.68828,0.68789,0.68793,52000000.0
2009-09-07 05:52:00,0.68796,0.68822,0.68789,0.68815,79000000.0
2009-09-07 05:53:00,0.6884,0.6884,0.6884,0.6884,9000000.0
2009-09-07 05:54:00,0.68835,0.6884,0.68835,0.6884,6000000.0
2009-09-07 05:55:00,0.6884,0.6884,0.68835,0.6884,9600000.0
2009-09-07 05:56:00,0.68835,0.68855,0.68835,0.68855,102200000.0
2009-09-07 05:57:00,0.68842,0.68845,0.68834,0.6884,23600000.0
2009-09-07 05:58:00,0.68845,0.68845,0.68845,0.68845,3200000.0
2009-09-07 05:59:00,0.6884,0.6884,0.6884,0.6884,3200000.0
2009-09-07 06:00:00,0.6884,0.68855,0.6884,0.68845,22200000.0
2009-09-07 06:01:00,0.68855,0.68855,0.6883,0.6884,70000000.0
2009-09-07 06:02:00,0.68835,0.68835,0.6883,0.6883,49900000.0
2009-09-07 06:03:00,0.68835,0.68835,0.68835,0.68835,2500000.0
2009-09-07 06:04:00,0.68835,0.68835,0.6883,0.6883,31300000.0
2009-09-07 06:05:00,0.6883,0.6883,0.68825,0.68825,20000000.0
2009-09-07 06:06:00,0.68825,0.68825,0.6882,0.68825,21600000.0
2009-09-07 06:07:00,0.6883,0.68845,0.6883,0.68835,30200000.0
2009-09-07 06:08:00,0.68835,0.68835,0.6883,0.6883,19000000.0
2009-09-07 06:09:00,0.6883,0.6883,0.6883,0.6883,2100000.0
2009-09-07 06:10:00,0.6883,0.6883,0.68825,0.6883,13400000.0
2009-09-07 06:11:00,0.6883,0.6883,0.68825,0.68825,5100000.0
2009-09-07 06:12:00,0.68825,0.68825,0.68825,0.68825,6100000.0
2009-09-07 06:13:00,0.6883,0.68835,0.6883,0.6883,8800000.0
2009-09-07 06:14:00,0.68825,0.68825,0.68825,0.68825,3600000.0
2009-09-07 06:15:00,0.68825,0.68835,0.68825,0.68825,14900000.0
2009-09-07 06:16:00,0.68825,0.68825,0.68825,0.68825,2000000.0
2009-09-07 06:17:00,0.68765,0.68795,0.68765,0.68795,44300000.0
2009-09-07 06:18:00,0.68825,0.68825,0.68825,0.68825,2000000.0
2009-09-07 06:19:00,0.68799,0.68808,0.68779,0.68801,46200000.0
2009-09-07 06:20:00,0.68794,0.68822,0.6877,0.6877,32300000.0
2009-09-07 06:21:00,0.6882,0.68825,0.6882,0.68825,4600000.0
2009-09-07 06:22:00,0.6882,0.6882,0.6882,0.6882,4100000.0
2009-09-07 06:23:00,0.6882,0.6882,0.6882,0.6882,1000000.0
2009-09-07 06:24:00,0.6882,0.68825,0.6882,0.68825,3000000.0
2009-09-07 06:25:00,0.68825,0.68825,0.68825,0.68825,1000000.0
2009-09-07 06:26:00,0.6882,0.68845,0.6882,0.68835,80400000.0
2009-09-07 06:27:00,0.68845,0.68845,0.68825,0.68825,10500000.0
2009-09-07 06:28:00,0.68825,0.6884,0.6882,0.6882,52800000.0
2009-09-07 06:29:00,0.6882,0.6883,0.6882,0.6882,40800000.0
2009-09-07 06:30:00,0.6882,0.68825,0.6882,0.68825,14400000.0
2009-09-07 06:31:00,0.6882,0.6882,0.68775,0.6878,59500000.0
2009-09-07 06:32:00,0.68785,0.68785,0.68785,0.68785,1000000.0
2009-09-07 06:33:00,0.68785,0.68795,0.68785,0.6879,8000000.0
2009-09-07 06:34:00,0.68785,0.68785,0.68785,0.68785,1600000.0
2009-09-07 06:35:00,0.68785,0.68795,0.68785,0.68795,12000000.0
2009-09-07 06:36:00,0.6879,0.6879,0.6879,0.6879,3000000.0
2009-09-07 06:37:00,0.68785,0.6879,0.6878,0.6879,13000000.0
2009-09-07 06:38:00,0.68785,0.68785,0.68785,0.68785,1000000.0
2009-09-07 06:39:00,0.6879,0.68805,0.6879,0.68805,10800000.0
2009-09-07 06:40:00,0.68805,0.68805,0.68795,0.68795,6000000.0
2009-09-07 06:41:00,0.68785,0.68785,0.68785,0.68785,4000000.0
2009-09-07 06:42:00,0.68785,0.68785,0.68785,0.68785,4000000.0
2009-09-07 06:43:00,0.68785,0.68785,0.68785,0.68785,16000000.0
2009-09-07 06:44:00,0.68785,0.68795,0.6877,0.6877,25200000.0
2009-09-07 06:45:00,0.68765,0.68765,0.68765,0.68765,8800000.0
2009-09-07 06:46:00,0.6877,0.6881,0.6877,0.6881,55300000.0
2009-09-07 06:47:00,0.6881,0.68815,0.6881,0.68815,18800000.0
2009-09-07 06:48:00,0.68815,0.6882,0.68815,0.68815,10100000.0
2009-09-07 06:49:00,0.6881,0.6881,0.6881,0.6881,3600000.0
2009-09-07 06:50:00,0.6881,0.6881,0.6881,0.6881,10800000.0
2009-09-07 06:51:00,0.6881,0.6881,0.6881,0.6881,11600000.0
2009-09-07 06:52:00,0.6881,0.6881,0.68785,0.6879,27300000.0
2009-09-07 06:53:00,0.68785,0.68785,0.68785,0.68785,15800000.0
2009-09-07 06:54:00,0.6878,0.68785,0.6878,0.68785,12300000.0
2009-09-07 06:55:00,0.68785,0.68785,0.6878,0.68785,5600000.0
2009-09-07 06:56:00,0.6878,0.6878,0.6878,0.6878,3600000.0
2009-09-07 06:57:00,0.6878,0.68805,0.6878,0.68805,17000000.0
2009-09-07 06:58:00,0.688,0.688,0.688,0.688,4000000.0
2009-09-07 06:59:00,0.688,0.68825,0.688,0.68815,15000000.0
2009-09-07 07:00:00,0.6881,0.6881,0.6881,0.6881,2000000.0
2009-09-07 07:01:00,0.68805,0.68805,0.68805,0.68805,10500000.0
2009-09-07 07:02:00,0.68805,0.6881,0.68795,0.68795,19000000.0
2009-09-07 07:03:00,0.68795,0.68795,0.68795,0.68795,1000000.0
2009-09-07 07:04:00,0.6879,0.6879,0.68785,0.68785,14000000.0
2009-09-07 07:05:00,0.6879,0.6879,0.6879,0.6879,4200000.0
2009-09-07 07:06:00,0.6879,0.6879,0.6879,0.6879,6000000.0
2009-09-07 07:07:00,0.6879,0.6879,0.6879,0.6879,4000000.0
2009-09-07 07:08:00,0.68772,0.68774,0.68747,0.68748,36200000.0
2009-09-07 07:09:00,0.68748,0.68772,0.68745,0.6877,48400000.0
2009-09-07 07:10:00,0.6881,0.6883,0.6881,0.6883,57400000.0
2009-09-07 07:11:00,0.6883,0.68835,0.6883,0.68835,14600000.0
2009-09-07 07:12:00,0.6883,0.68835,0.68815,0.6883,15100000.0
2009-09-07 07:13:00,0.68825,0.68825,0.68825,0.68825,1000000.0
2009-09-07 07:14:00,0.68792,0.68811,0.68792,0.68792,60800000.0
2009-09-07 07:15:00,0.68794,0.68818,0.68793,0.68793,142700000.0
2009-09-07 07:16:00,0.68793,0.68823,0.68781,0.68785,84300000.0
2009-09-07 07:17:00,0.6882,0.6882,0.6882,0.6882,14600000.0
2009-09-07 07:18:00,0.6882,0.6882,0.6882,0.6882,49300000.0
2009-09-07 07:19:00,0.6881,0.6882,0.6881,0.6882,24300000.0
2009-09-07 07:20:00,0.6882,0.68825,0.6882,0.6882,14000000.0
2009-09-07 07:21:00,0.6882,0.68825,0.6882,0.68825,5000000.0
2009-09-07 07:22:00,0.6882,0.6882,0.6882,0.6882,6000000.0
2009-09-07 07:23:00,0.6881,0.68815,0.6881,0.68815,20800000.0
2009-09-07 07:24:00,0.6881,0.6881,0.6881,0.6881,1000000.0
2009-09-07 07:25:00,0.6881,0.6881,0.6881,0.6881,1000000.0
2009-09-07 07:26:00,0.6881,0.6881,0.6881,0.6881,7000000.0
2009-09-07 07:27:00,0.6881,0.6881,0.6881,0.6881,1000000.0
2009-09-07 07:28:00,0.6881,0.6881,0.6881,0.6881,5000000.0
2009-09-07 07:29:00,0.6881,0.6881,0.6881,0.6881,1000000.0
2009-09-07 07:30:00,0.6881,0.6881,0.688,0.688,6000000.0
2009-09-07 07:31:00,0.68795,0.68805,0.68795,0.68805,8100000.0
2009-09-07 07:32:00,0.688,0.688,0.688,0.688,12800000.0
2009-09-07 07:33:00,0.688,0.688,0.68785,0.6879,22600000.0
2009-09-07 07:34:00,0.6881,0.6881,0.6879,0.688,12900000.0
2009-09-07 07:35:00,0.688,0.688,0.6879,0.6879,13900000.0
2009-09-07 07:36:00,0.6879,0.6879,0.6879,0.6879,1600000.0
2009-09-07 07:37:00,0.68785,0.68785,0.6876,0.6878,31000000.0
2009-09-07 07:38:00,0.6878,0.68795,0.6878,0.6879,6500000.0
2009-09-07 07:39:00,0.6879,0.68795,0.6879,0.68795,7000000.0
2009-09-07 07:40:00,0.6879,0.6879,0.6879,0.6879,2400000.0
2009-09-07 07:41:00,0.6877,0.6878,0.6877,0.68775,7500000.0
2009-09-07 07:42:00,0.68775,0.68775,0.6877,0.6877,4400000.0
2009-09-07 07:43:00,0.6877,0.68785,0.6877,0.68785,6500000.0
2009-09-07 07:44:00,0.6878,0.6878,0.6877,0.6877,9200000.0
2009-09-07 07:45:00,0.68775,0.68775,0.68775,0.68775,6000000.0
2009-09-07 07:46:00,0.6877,0.6877,0.6877,0.6877,4800000.0
2009-09-07 07:47:00,0.68775,0.6879,0.68765,0.68765,18600000.0
2009-09-07 07:48:00,0.68765,0.68785,0.68765,0.68775,8400000.0
2009-09-07 07:49:00,0.68775,0.68775,0.6877,0.6877,7000000.0
2009-09-07 07:50:00,0.6877,0.6877,0.6877,0.6877,1000000.0
2009-09-07 07:51:00,0.6877,0.68775,0.6877,0.68775,5300000.0
2009-09-07 07:52:00,0.68775,0.68775,0.68775,0.68775,1000000.0
2009-09-07 07:53:00,0.68755,0.68761,0.6874,0.68761,77200000.0
2009-09-07 07:54:00,0.6877,0.68775,0.6877,0.68775,5000000.0
2009-09-07 07:55:00,0.6877,0.6877,0.68765,0.68765,8100000.0
2009-09-07 07:56:00,0.6878,0.6878,0.6878,0.6878,4000000.0
2009-09-07 07:57:00,0.6878,0.68785,0.6878,0.6878,17300000.0
2009-09-07 07:58:00,0.6878,0.68785,0.6878,0.68785,8000000.0
2009-09-07 07:59:00,0.68785,0.6881,0.68775,0.68805,43300000.0
2009-09-07 08:00:00,0.68805,0.68825,0.688,0.688,48700000.0
2009-09-07 08:01:00,0.688,0.68825,0.68795,0.688,82700000.0
2009-09-07 08:02:00,0.688,0.6882,0.68785,0.688,36800000.0
2009-09-07 08:03:00,0.688,0.6881,0.688,0.6881,26100000.0
2009-09-07 08:04:00,0.6881,0.6884,0.6881,0.6882,28100000.0
2009-09-07 08:05:00,0.6882,0.6884,0.6882,0.68835,35600000.0
2009-09-07 08:06:00,0.68835,0.68845,0.68835,0.6884,8000000.0
2009-09-07 08:07:00,0.68845,0.68845,0.68845,0.68845,7000000.0
2009-09-07 08:08:00,0.68845,0.6889,0.68845,0.6889,49900000.0
2009-09-07 08:09:00,0.689,0.689,0.68875,0.6888,39100000.0
2009-09-07 08:10:00,0.68875,0.68895,0.68875,0.68885,68100000.0
2009-09-07 08:11:00,0.68885,0.68895,0.6888,0.68885,52900000.0
2009-09-07 08:12:00,0.6888,0.6888,0.6886,0.68865,41600000.0
2009-09-07 08:13:00,0.6887,0.6887,0.6878,0.6881,80600000.0
2009-09-07 08:14:00,0.68825,0.68835,0.68825,0.68835,5000000.0
2009-09-07 08:15:00,0.6883,0.68845,0.6883,0.68835,38000000.0
2009-09-07 08:16:00,0.68835,0.68845,0.68835,0.68835,102000000.0
2009-09-07 08:17:00,0.68835,0.68835,0.68835,0.68835,28800000.0
2009-09-07 08:18:00,0.68806,0.68814,0.68787,0.68813,104200000.0
2009-09-07 08:19:00,0.68805,0.68818,0.68801,0.68807,27100000.0
2009-09-07 08:20:00,0.68835,0.6887,0.68835,0.6887,135800000.0
2009-09-07 08:21:00,0.68875,0.68895,0.6885,0.68875,102600000.0
2009-09-07 08:22:00,0.6887,0.6889,0.6887,0.68875,18900000.0
2009-09-07 08:23:00,0.6888,0.68885,0.68845,0.68845,20900000.0
2009-09-07 08:24:00,0.68845,0.6887,0.68845,0.68865,30600000.0
2009-09-07 08:25:00,0.6886,0.6886,0.68835,0.6884,60200000.0
2009-09-07 08:26:00,0.6884,0.68855,0.68815,0.68855,150900000.0
2009-09-07 08:27:00,0.6884,0.68855,0.6883,0.68855,8800000.0
2009-09-07 08:28:00,0.6885,0.68855,0.6881,0.68855,74700000.0
2009-09-07 08:29:00,0.68855,0.68865,0.6881,0.68825,214700000.0
2009-09-07 08:30:00,0.6882,0.6884,0.688,0.688,168900000.0
2009-09-07 08:31:00,0.68815,0.6883,0.68815,0.6882,74700000.0
2009-09-07 08:32:00,0.68815,0.68825,0.68815,0.68825,6000000.0
2009-09-07 08:33:00,0.68825,0.68825,0.6881,0.68815,31700000.0
2009-09-07 08:34:00,0.68805,0.68805,0.6878,0.6879,43400000.0
2009-09-07 08:35:00,0.6879,0.688,0.68765,0.688,120400000.0
2009-09-07 08:36:00,0.68795,0.68795,0.68795,0.68795,4300000.0
2009-09-07 08:37:00,0.68795,0.6881,0.68795,0.688,48800000.0
2009-09-07 08:38:00,0.688,0.6882,0.68795,0.6881,53300000.0
2009-09-07 08:39:00,0.6881,0.6881,0.68805,0.68805,7100000.0
2009-09-07 08:40:00,0.68805,0.6881,0.68795,0.688,41000000.0
2009-09-07 08:41:00,0.688,0.688,0.688,0.688,6500000.0
2009-09-07 08:42:00,0.68805,0.68805,0.68795,0.68795,15000000.0
2009-09-07 08:43:00,0.68795,0.68795,0.68795,0.68795,7600000.0
2009-09-07 08:44:00,0.6881,0.6881,0.688,0.6881,6700000.0
2009-09-07 08:45:00,0.6881,0.68815,0.6881,0.68815,8000000.0
2009-09-07 08:46:00,0.6881,0.6882,0.6881,0.6882,4400000.0
2009-09-07 08:47:00,0.68815,0.6882,0.68815,0.6882,10600000.0
2009-09-07 08:48:00,0.6882,0.6882,0.6882,0.6882,7000000.0
2009-09-07 08:49:00,0.6882,0.6883,0.68805,0.68805,23200000.0
2009-09-07 08:50:00,0.68805,0.68835,0.68805,0.68835,16200000.0
2009-09-07 08:51:00,0.68835,0.68845,0.6883,0.6884,24600000.0
2009-09-07 08:52:00,0.68835,0.68845,0.68835,0.6884,16400000.0
2009-09-07 08:53:00,0.6884,0.6884,0.6883,0.68835,34200000.0
2009-09-07 08:54:00,0.6884,0.6884,0.6883,0.68835,22500000.0
2009-09-07 08:55:00,0.6883,0.68835,0.6882,0.6883,21100000.0
2009-09-07 08:56:00,0.6883,0.6884,0.6883,0.6883,17300000.0
2009-09-07 08:57:00,0.68825,0.68835,0.68825,0.68825,13100000.0
2009-09-07 08:58:00,0.68825,0.6884,0.68825,0.68835,16300000.0
2009-09-07 08:59:00,0.6883,0.6884,0.6883,0.6884,4400000.0
2009-09-07 09:00:00,0.6884,0.6884,0.68815,0.68825,27400000.0
2009-09-07 09:01:00,0.68825,0.6887,0.68825,0.68855,27000000.0
2009-09-07 09:02:00,0.68855,0.68885,0.68845,0.6886,102200000.0
2009-09-07 09:03:00,0.6886,0.6888,0.6884,0.6884,98900000.0
2009-09-07 09:04:00,0.6884,0.68885,0.68835,0.68885,54000000.0
2009-09-07 09:05:00,0.68885,0.6892,0.68875,0.6891,41200000.0
2009-09-07 09:06:00,0.6891,0.68935,0.6891,0.68935,22400000.0
2009-09-07 09:07:00,0.68935,0.6897,0.6892,0.68965,74200000.0
2009-09-07 09:08:00,0.68965,0.6911,0.68965,0.6911,250700000.0
2009-09-07 09:09:00,0.6911,0.69175,0.69095,0.69165,248400000.0
2009-09-07 09:10:00,0.69165,0.69165,0.69085,0.6909,230999999.0
2009-09-07 09:11:00,0.69095,0.69125,0.69085,0.6912,139100000.0
2009-09-07 09:12:00,0.6912,0.6916,0.6912,0.69155,159700000.0
2009-09-07 09:13:00,0.69155,0.69155,0.6913,0.6913,47800000.0
2009-09-07 09:14:00,0.6913,0.69135,0.6911,0.6911,62000000.0
2009-09-07 09:15:00,0.6911,0.6913,0.6911,0.6912,66900000.0
2009-09-07 09:16:00,0.6912,0.6914,0.6911,0.69125,45500000.0
2009-09-07 09:17:00,0.69125,0.69165,0.69125,0.6915,46100000.0
2009-09-07 09:18:00,0.6916,0.69205,0.69145,0.69205,122300000.0
2009-09-07 09:19:00,0.6921,0.69215,0.6916,0.69165,188200000.0
2009-09-07 09:20:00,0.69155,0.69185,0.6915,0.6916,65300000.0
2009-09-07 09:21:00,0.6916,0.69175,0.69155,0.6916,63300000.0
2009-09-07 09:22:00,0.69155,0.6917,0.69145,0.6916,52400000.0
2009-09-07 09:23:00,0.6915,0.69165,0.6914,0.69155,154800000.0
2009-09-07 09:24:00,0.6916,0.69165,0.6914,0.6915,41800000.0
2009-09-07 09:25:00,0.69145,0.6915,0.69135,0.6914,97600000.0
2009-09-07 09:26:00,0.6914,0.6918,0.6914,0.69155,174800000.0
2009-09-07 09:27:00,0.6916,0.69215,0.6916,0.69195,251500001.0
2009-09-07 09:28:00,0.69195,0.69215,0.69195,0.69205,204000000.0
2009-09-07 09:29:00,0.6921,0.6925,0.6921,0.6925,91700000.0
2009-09-07 09:30:00,0.6925,0.69275,0.6925,0.6925,143800000.0
2009-09-07 09:31:00,0.6925,0.69255,0.69235,0.6925,101100000.0
2009-09-07 09:32:00,0.6925,0.69285,0.6925,0.69265,52500000.0
2009-09-07 09:33:00,0.69265,0.6928,0.6926,0.69265,19000000.0
2009-09-07 09:34:00,0.6927,0.6927,0.69255,0.69255,32500000.0
2009-09-07 09:35:00,0.69255,0.6927,0.6925,0.6925,31200000.0
2009-09-07 09:36:00,0.69255,0.69315,0.69245,0.6929,154100000.0
2009-09-07 09:37:00,0.6929,0.69315,0.69275,0.69315,158000000.0
2009-09-07 09:38:00,0.69315,0.69335,0.69305,0.6931,224700000.0
2009-09-07 09:39:00,0.6931,0.6933,0.6929,0.6929,157300000.0
2009-09-07 09:40:00,0.693,0.6931,0.6927,0.6928,131300000.0
2009-09-07 09:41:00,0.6928,0.693,0.6927,0.69295,132600000.0
2009-09-07 09:42:00,0.6929,0.693,0.6928,0.6928,91800000.0
2009-09-07 09:43:00,0.6928,0.69285,0.6927,0.6927,67000000.0
2009-09-07 09:44:00,0.6927,0.69275,0.6926,0.6927,25800000.0
2009-09-07 09:45:00,0.69265,0.6928,0.69265,0.69275,26700000.0
2009-09-07 09:46:00,0.69275,0.69275,0.6926,0.69275,68300000.0
2009-09-07 09:47:00,0.69275,0.6928,0.6925,0.69255,52500000.0
2009-09-07 09:48:00,0.6925,0.6926,0.6925,0.6926,19000000.0
2009-09-07 09:49:00,0.69255,0.6926,0.6925,0.6926,25900000.0
2009-09-07 09:50:00,0.69255,0.69255,0.6925,0.6925,48500000.0
2009-09-07 09:51:00,0.6925,0.6925,0.69225,0.69225,73600000.0
2009-09-07 09:52:00,0.6923,0.69235,0.69225,0.6923,78200000.0
2009-09-07 09:53:00,0.69235,0.69235,0.69215,0.6922,83700000.0
2009-09-07 09:54:00,0.6922,0.69225,0.69215,0.69215,14400000.0
2009-09-07 09:55:00,0.6923,0.6923,0.69225,0.69225,61200000.0
2009-09-07 09:56:00,0.69225,0.69245,0.69225,0.69235,41100000.0
2009-09-07 09:57:00,0.69235,0.6924,0.69235,0.6924,40800000.0
2009-09-07 09:58:00,0.6924,0.69275,0.69235,0.69255,162700000.0
2009-09-07 09:59:00,0.6926,0.6928,0.69255,0.69275,183700000.0
2009-09-07 10:00:00,0.69275,0.69275,0.6925,0.69255,120900000.0
2009-09-07 10:01:00,0.69255,0.6928,0.6924,0.6926,129300000.0
2009-09-07 10:02:00,0.69255,0.6926,0.6925,0.6926,65000000.0
2009-09-07 10:03:00,0.69255,0.6926,0.6924,0.69245,87800000.0
2009-09-07 10:04:00,0.6925,0.69265,0.69245,0.6926,76800000.0
2009-09-07 10:05:00,0.6926,0.6928,0.6926,0.69275,66500000.0
2009-09-07 10:06:00,0.6927,0.69275,0.69245,0.6926,94900000.0
2009-09-07 10:07:00,0.6925,0.69275,0.69245,0.69265,75200000.0
2009-09-07 10:08:00,0.69265,0.6927,0.6925,0.6925,35800000.0
2009-09-07 10:09:00,0.69245,0.69245,0.6923,0.6923,120900000.0
2009-09-07 10:10:00,0.69225,0.69225,0.6922,0.69225,93000000.0
2009-09-07 10:11:00,0.69225,0.69245,0.69225,0.69245,70400000.0
2009-09-07 10:12:00,0.6925,0.69265,0.69225,0.69245,147200000.0
2009-09-07 10:13:00,0.6925,0.6928,0.6924,0.6928,120800000.0
2009-09-07 10:14:00,0.6928,0.6929,0.69275,0.69275,10200000.0
2009-09-07 10:15:00,0.6928,0.693,0.69275,0.69275,82600000.0
2009-09-07 10:16:00,0.6928,0.693,0.6927,0.693,88500000.0
2009-09-07 10:17:00,0.693,0.6932,0.693,0.6932,29600000.0
2009-09-07 10:18:00,0.6932,0.6932,0.693,0.69305,66100000.0
2009-09-07 10:19:00,0.69305,0.6932,0.69305,0.6932,35000000.0
2009-09-07 10:20:00,0.69315,0.6932,0.6931,0.6931,11000000.0
2009-09-07 10:21:00,0.6931,0.69315,0.6931,0.69315,6400000.0
2009-09-07 10:22:00,0.69315,0.69335,0.69305,0.69305,36600000.0
2009-09-07 10:23:00,0.69325,0.6934,0.69295,0.6932,78300000.0
2009-09-07 10:24:00,0.6932,0.6932,0.6932,0.6932,21900000.0
2009-09-07 10:25:00,0.6932,0.6932,0.69315,0.69315,35100000.0
2009-09-07 10:26:00,0.6932,0.6932,0.69315,0.6932,18000000.0
2009-09-07 10:27:00,0.6932,0.6932,0.69305,0.69305,28100000.0
2009-09-07 10:28:00,0.69305,0.69305,0.69305,0.69305,12000000.0
2009-09-07 10:29:00,0.69305,0.69305,0.693,0.693,15000000.0
2009-09-07 10:30:00,0.6929,0.69295,0.6928,0.69285,54200000.0
2009-09-07 10:31:00,0.69285,0.6929,0.6927,0.69275,91300000.0
2009-09-07 10:32:00,0.69275,0.6929,0.69275,0.69285,24100000.0
2009-09-07 10:33:00,0.69285,0.69285,0.69275,0.6928,46100000.0
2009-09-07 10:34:00,0.6928,0.69305,0.6928,0.6929,23200000.0
2009-09-07 10:35:00,0.6929,0.6929,0.69265,0.69265,35800000.0
2009-09-07 10:36:00,0.69265,0.6927,0.6926,0.69265,57900000.0
2009-09-07 10:37:00,0.69265,0.6928,0.6926,0.6926,26800000.0
2009-09-07 10:38:00,0.6926,0.69265,0.69235,0.69235,71499999.0
2009-09-07 10:39:00,0.6923,0.6923,0.6923,0.6923,31200000.0
2009-09-07 10:40:00,0.6923,0.6923,0.6923,0.6923,7200000.0
2009-09-07 10:41:00,0.69235,0.69245,0.69235,0.6924,46600000.0
2009-09-07 10:42:00,0.6924,0.6925,0.6924,0.69245,46200000.0
2009-09-07 10:43:00,0.69245,0.6926,0.6924,0.6925,115200000.0
2009-09-07 10:44:00,0.6926,0.6927,0.6925,0.6926,16300000.0
2009-09-07 10:45:00,0.6925,0.6926,0.69235,0.69235,55500000.0
2009-09-07 10:46:00,0.6924,0.6924,0.6923,0.6924,43800000.0
2009-09-07 10:47:00,0.69235,0.6924,0.6923,0.69235,26900000.0
2009-09-07 10:48:00,0.6924,0.6926,0.69235,0.69255,31000000.0
2009-09-07 10:49:00,0.6926,0.6926,0.69235,0.6924,67000000.0
2009-09-07 10:50:00,0.6924,0.69245,0.6924,0.6924,48600000.0
2009-09-07 10:51:00,0.6924,0.6925,0.69235,0.69235,99100000.0
2009-09-07 10:52:00,0.6924,0.6924,0.6923,0.6924,80700000.0
2009-09-07 10:53:00,0.6924,0.6924,0.69235,0.6924,47300000.0
2009-09-07 10:54:00,0.6924,0.6926,0.69235,0.6926,39100000.0
2009-09-07 10:55:00,0.69245,0.6926,0.69245,0.6926,20100000.0
2009-09-07 10:56:00,0.6926,0.6926,0.69255,0.6926,9100000.0
2009-09-07 10:57:00,0.69255,0.6926,0.6925,0.6926,41200000.0
2009-09-07 10:58:00,0.69255,0.6926,0.69255,0.6926,18200000.0
2009-09-07 10:59:00,0.69255,0.6926,0.69255,0.6926,12000000.0
2009-09-07 11:00:00,0.69255,0.6926,0.6925,0.6926,16700000.0
2009-09-07 11:01:00,0.69255,0.69275,0.69255,0.69265,81500000.0
2009-09-07 11:02:00,0.69265,0.6928,0.69255,0.69255,40300000.0
2009-09-07 11:03:00,0.6926,0.6926,0.69255,0.69255,11800000.0
2009-09-07 11:04:00,0.69255,0.6928,0.69255,0.6926,45400000.0
2009-09-07 11:05:00,0.69255,0.693,0.69255,0.6928,89300000.0
2009-09-07 11:06:00,0.6928,0.693,0.6928,0.6928,35800000.0
2009-09-07 11:07:00,0.6928,0.6928,0.6928,0.6928,13300000.0
2009-09-07 11:08:00,0.69285,0.69285,0.6926,0.6926,100700000.0
2009-09-07 11:09:00,0.6926,0.6926,0.6923,0.6923,75600000.0
2009-09-07 11:10:00,0.6923,0.69235,0.6923,0.6923,30700000.0
2009-09-07 11:11:00,0.6923,0.6924,0.6923,0.6923,64300000.0
2009-09-07 11:12:00,0.6923,0.6923,0.6923,0.6923,7800000.0
2009-09-07 11:13:00,0.6923,0.69245,0.6923,0.6924,10400000.0
2009-09-07 11:14:00,0.69235,0.69265,0.69235,0.69265,13000000.0
2009-09-07 11:15:00,0.69265,0.69265,0.6926,0.69265,12200000.0
2009-09-07 11:16:00,0.69265,0.6928,0.6924,0.6924,26400000.0
2009-09-07 11:17:00,0.6924,0.6925,0.6924,0.69245,38200000.0
2009-09-07 11:18:00,0.69245,0.6925,0.6924,0.69245,22500000.0
2009-09-07 11:19:00,0.69245,0.6925,0.6924,0.69245,35100000.0
2009-09-07 11:20:00,0.69245,0.6928,0.69245,0.6928,62600000.0
2009-09-07 11:21:00,0.6928,0.6928,0.6926,0.6926,47300000.0
2009-09-07 11:22:00,0.6926,0.6926,0.69245,0.69245,90700000.0
2009-09-07 11:23:00,0.69245,0.6926,0.69245,0.6925,74100000.0
2009-09-07 11:24:00,0.69245,0.69255,0.69245,0.69255,15400000.0
2009-09-07 11:25:00,0.6926,0.6926,0.69255,0.69255,10000000.0
2009-09-07 11:26:00,0.6926,0.6926,0.6925,0.69255,52700000.0
2009-09-07 11:27:00,0.69255,0.69255,0.6924,0.69245,66800000.0
2009-09-07 11:28:00,0.6925,0.6925,0.69245,0.6925,33100000.0
2009-09-07 11:29:00,0.69245,0.6925,0.69235,0.6924,120900000.0
2009-09-07 11:30:00,0.6924,0.6925,0.6924,0.69245,110900000.0
2009-09-07 11:31:00,0.6924,0.6925,0.6924,0.6924,139400000.0
2009-09-07 11:32:00,0.6924,0.69245,0.6924,0.69245,65700000.0
2009-09-07 11:33:00,0.6926,0.6926,0.69255,0.69255,4000000.0
2009-09-07 11:34:00,0.6927,0.6928,0.6926,0.6928,14600000.0
2009-09-07 11:35:00,0.6928,0.6928,0.69275,0.69275,5000000.0
2009-09-07 11:36:00,0.6927,0.6928,0.6927,0.6927,33700000.0
2009-09-07 11:37:00,0.69275,0.6929,0.69275,0.69285,41200000.0
2009-09-07 11:38:00,0.69285,0.69285,0.69285,0.69285,6400000.0
2009-09-07 11:39:00,0.69285,0.69285,0.69285,0.69285,3200000.0
2009-09-07 11:40:00,0.69285,0.69285,0.6926,0.6926,60200000.0
2009-09-07 11:41:00,0.6926,0.6926,0.69255,0.6926,20500000.0
2009-09-07 11:42:00,0.69255,0.6926,0.6924,0.69245,41900000.0
2009-09-07 11:43:00,0.69245,0.6926,0.69245,0.69255,44200000.0
2009-09-07 11:44:00,0.69255,0.6926,0.69245,0.69245,45100000.0
2009-09-07 11:45:00,0.69245,0.69245,0.6924,0.69245,39100000.0
2009-09-07 11:46:00,0.69245,0.6925,0.69245,0.69245,81000000.0
2009-09-07 11:47:00,0.69245,0.69245,0.69245,0.69245,10100000.0
2009-09-07 11:48:00,0.69245,0.69255,0.69245,0.69255,45000000.0
2009-09-07 11:49:00,0.69255,0.6927,0.69255,0.6927,71500000.0
2009-09-07 11:50:00,0.6927,0.69275,0.69265,0.69275,61800000.0
2009-09-07 11:51:00,0.69275,0.6928,0.69275,0.69275,65700000.0
2009-09-07 11:52:00,0.69275,0.693,0.69275,0.693,77700000.0
2009-09-07 11:53:00,0.693,0.693,0.693,0.693,43600000.0
2009-09-07 11:54:00,0.693,0.693,0.693,0.693,99200000.0
2009-09-07 11:55:00,0.693,0.693,0.693,0.693,21200000.0
2009-09-07 11:56:00,0.693,0.693,0.693,0.693,42000000.0
2009-09-07 11:57:00,0.693,0.693,0.693,0.693,18800000.0
2009-09-07 11:58:00,0.693,0.693,0.693,0.693,20400000.0
2009-09-07 11:59:00,0.69305,0.6932,0.69305,0.69305,54800000.0
2009-09-07 12:00:00,0.6932,0.6932,0.6929,0.69295,42000000.0
2009-09-07 12:01:00,0.693,0.693,0.6929,0.6929,54300000.0
2009-09-07 12:02:00,0.6929,0.6929,0.6929,0.6929,15000000.0
2009-09-07 12:03:00,0.6929,0.693,0.6929,0.6929,13000000.0
2009-09-07 12:04:00,0.693,0.693,0.69275,0.69275,24400000.0
2009-09-07 12:05:00,0.6928,0.693,0.69275,0.69285,37400000.0
2009-09-07 12:06:00,0.6928,0.69285,0.6926,0.69275,132300001.0
2009-09-07 12:07:00,0.69275,0.69275,0.69275,0.69275,1000000.0
2009-09-07 12:08:00,0.69275,0.69285,0.69275,0.69275,18000000.0
2009-09-07 12:09:00,0.69275,0.69275,0.6926,0.6926,39000000.0
2009-09-07 12:10:00,0.69255,0.69265,0.69255,0.69265,55500000.0
2009-09-07 12:11:00,0.69265,0.69275,0.69265,0.69275,105200000.0
2009-09-07 12:12:00,0.69275,0.69275,0.6926,0.69265,10500000.0
2009-09-07 12:13:00,0.69265,0.693,0.69265,0.69285,52100000.0
2009-09-07 12:14:00,0.693,0.693,0.6928,0.6928,40400000.0
2009-09-07 12:15:00,0.6928,0.6928,0.6927,0.6928,35700000.0
2009-09-07 12:16:00,0.69275,0.69285,0.69275,0.69285,14600000.0
2009-09-07 12:17:00,0.6928,0.693,0.6928,0.69295,38700000.0
2009-09-07 12:18:00,0.693,0.693,0.6929,0.6929,9000000.0
2009-09-07 12:19:00,0.69285,0.69285,0.6928,0.69285,46000000.0
2009-09-07 12:20:00,0.6928,0.6928,0.6928,0.6928,35600000.0
2009-09-07 12:21:00,0.6928,0.6928,0.6926,0.69265,49800000.0
2009-09-07 12:22:00,0.69265,0.69265,0.6926,0.6926,10800000.0
2009-09-07 12:23:00,0.6928,0.6928,0.6927,0.6928,5000000.0
2009-09-07 12:24:00,0.6927,0.6927,0.6923,0.6923,106000000.0
2009-09-07 12:25:00,0.6923,0.69235,0.6923,0.6923,38200000.0
2009-09-07 12:26:00,0.6923,0.6923,0.6923,0.6923,1000000.0
2009-09-07 12:27:00,0.6923,0.6925,0.6923,0.6925,15600000.0
2009-09-07 12:28:00,0.6925,0.6926,0.6923,0.69235,20700000.0
2009-09-07 12:29:00,0.6924,0.6925,0.69235,0.69235,32500000.0
2009-09-07 12:30:00,0.6924,0.69245,0.6923,0.69235,36400000.0
2009-09-07 12:31:00,0.69235,0.69245,0.69235,0.69245,28400000.0
2009-09-07 12:32:00,0.69245,0.69255,0.69245,0.69245,7700000.0
2009-09-07 12:33:00,0.69245,0.6926,0.69245,0.6926,35300000.0
2009-09-07 12:34:00,0.6926,0.6926,0.6924,0.69245,26400000.0
2009-09-07 12:35:00,0.69245,0.69245,0.69225,0.6924,52500000.0
2009-09-07 12:36:00,0.6924,0.69245,0.6923,0.6923,15300000.0
2009-09-07 12:37:00,0.6923,0.69245,0.6923,0.69235,55600000.0
2009-09-07 12:38:00,0.6923,0.6924,0.6923,0.6924,20500000.0
2009-09-07 12:39:00,0.6924,0.6924,0.6924,0.6924,11500000.0
2009-09-07 12:40:00,0.6924,0.6924,0.69235,0.6924,37600000.0
2009-09-07 12:41:00,0.6924,0.6924,0.69225,0.69225,24100000.0
2009-09-07 12:42:00,0.6923,0.6924,0.69225,0.6924,38100000.0
2009-09-07 12:43:00,0.6924,0.6924,0.69225,0.6924,70900000.0
2009-09-07 12:44:00,0.6924,0.6925,0.6922,0.69245,40700000.0
2009-09-07 12:45:00,0.6925,0.6925,0.6923,0.69245,45200000.0
2009-09-07 12:46:00,0.6924,0.69245,0.69225,0.6924,90300000.0
2009-09-07 12:47:00,0.69245,0.69245,0.69235,0.69245,35600000.0
2009-09-07 12:48:00,0.69245,0.69255,0.6924,0.69255,23000000.0
2009-09-07 12:49:00,0.6925,0.6925,0.69235,0.6924,17300000.0
2009-09-07 12:50:00,0.6924,0.6925,0.6923,0.69245,64100000.0
2009-09-07 12:51:00,0.6924,0.6924,0.6924,0.6924,3200000.0
2009-09-07 12:52:00,0.6924,0.69245,0.6924,0.69245,47800000.0
2009-09-07 12:53:00,0.69245,0.6926,0.69245,0.69255,10000000.0
2009-09-07 12:54:00,0.6925,0.69255,0.69245,0.6925,36300000.0
2009-09-07 12:55:00,0.6925,0.6926,0.6925,0.6926,39600000.0
2009-09-07 12:56:00,0.6926,0.6926,0.6925,0.69255,24200000.0
2009-09-07 12:57:00,0.69255,0.6926,0.6925,0.6925,10000000.0
2009-09-07 12:58:00,0.6926,0.6926,0.69235,0.69235,23800000.0
2009-09-07 12:59:00,0.69235,0.69235,0.6923,0.69235,13000000.0
2009-09-07 13:00:00,0.6924,0.6924,0.69225,0.6923,41800000.0
2009-09-07 13:01:00,0.6923,0.6925,0.6923,0.6924,55800000.0
2009-09-07 13:02:00,0.6924,0.6926,0.69235,0.69245,69300000.0
2009-09-07 13:03:00,0.6924,0.6926,0.6924,0.6925,58400000.0
2009-09-07 13:04:00,0.6925,0.6926,0.6925,0.69255,11000000.0
2009-09-07 13:05:00,0.6925,0.6929,0.6925,0.69285,18300000.0
2009-09-07 13:06:00,0.69285,0.69285,0.6928,0.6928,83900000.0
2009-09-07 13:07:00,0.6928,0.69285,0.6926,0.69285,111000000.0
2009-09-07 13:08:00,0.69285,0.69285,0.6927,0.6927,109200000.0
2009-09-07 13:09:00,0.6927,0.6927,0.6927,0.6927,14000000.0
2009-09-07 13:10:00,0.6927,0.6927,0.6927,0.6927,30000000.0
2009-09-07 13:11:00,0.6927,0.69295,0.6927,0.69295,46700000.0
2009-09-07 13:12:00,0.6929,0.69305,0.6929,0.69295,12800000.0
2009-09-07 13:13:00,0.69295,0.6932,0.69295,0.6932,12600000.0
2009-09-07 13:14:00,0.6931,0.6932,0.6931,0.69315,19000000.0
2009-09-07 13:15:00,0.6932,0.6932,0.6931,0.6931,16800000.0
2009-09-07 13:16:00,0.69315,0.6932,0.6928,0.6928,48800000.0
2009-09-07 13:17:00,0.6928,0.6928,0.6928,0.6928,13700000.0
2009-09-07 13:18:00,0.6928,0.69285,0.6926,0.69265,112300000.0
2009-09-07 13:19:00,0.6926,0.69265,0.6926,0.69265,97600000.0
2009-09-07 13:20:00,0.69265,0.69265,0.6924,0.69245,50800000.0
2009-09-07 13:21:00,0.6924,0.69245,0.6923,0.69245,61900000.0
2009-09-07 13:22:00,0.69245,0.69245,0.6924,0.6924,56300000.0
2009-09-07 13:23:00,0.6924,0.69245,0.6924,0.69245,13500000.0
2009-09-07 13:24:00,0.69245,0.69285,0.69245,0.6928,163900000.0
2009-09-07 13:25:00,0.6928,0.6928,0.69275,0.6928,23900000.0
2009-09-07 13:26:00,0.6928,0.6928,0.69275,0.69275,13600000.0
2009-09-07 13:27:00,0.6928,0.6928,0.69275,0.6928,13800000.0
2009-09-07 13:28:00,0.69275,0.6928,0.69275,0.6928,25700000.0
2009-09-07 13:29:00,0.69275,0.6928,0.69275,0.69275,52200000.0
2009-09-07 13:30:00,0.6928,0.6928,0.6926,0.6926,33000000.0
2009-09-07 13:31:00,0.6926,0.6926,0.6924,0.6924,24900000.0
2009-09-07 13:32:00,0.6924,0.69255,0.6924,0.6925,7000000.0
2009-09-07 13:33:00,0.6924,0.69255,0.6924,0.69255,12400000.0
2009-09-07 13:34:00,0.69255,0.69255,0.6924,0.69245,9000000.0
2009-09-07 13:35:00,0.69245,0.69245,0.6924,0.6924,11400000.0
2009-09-07 13:36:00,0.6923,0.6924,0.6923,0.6924,26800000.0
2009-09-07 13:37:00,0.6924,0.6925,0.6924,0.6924,15000000.0
2009-09-07 13:38:00,0.6924,0.6924,0.6924,0.6924,4000000.0
2009-09-07 13:39:00,0.6924,0.6924,0.6924,0.6924,6000000.0
2009-09-07 13:40:00,0.6924,0.69245,0.69235,0.69235,29300000.0
2009-09-07 13:41:00,0.69235,0.6925,0.6923,0.6925,76700000.0
2009-09-07 13:42:00,0.6925,0.6925,0.6924,0.6924,10200000.0
2009-09-07 13:43:00,0.6924,0.69245,0.6924,0.69245,51400000.0
2009-09-07 13:44:00,0.69245,0.69255,0.69245,0.69255,14000000.0
2009-09-07 13:45:00,0.69255,0.69255,0.6925,0.6925,3400000.0
2009-09-07 13:46:00,0.69255,0.6927,0.69255,0.69265,8700000.0
2009-09-07 13:47:00,0.6926,0.6927,0.6925,0.6925,74300000.0
2009-09-07 13:48:00,0.6925,0.6927,0.6925,0.69265,67100000.0
2009-09-07 13:49:00,0.6927,0.6927,0.6925,0.69255,181000000.0
2009-09-07 13:50:00,0.69255,0.69255,0.6925,0.69255,71300000.0
2009-09-07 13:51:00,0.69255,0.69265,0.69245,0.6926,78100000.0
2009-09-07 13:52:00,0.69265,0.69265,0.6926,0.6926,46000000.0
2009-09-07 13:53:00,0.6926,0.69265,0.69245,0.69255,94700000.0
2009-09-07 13:54:00,0.69255,0.69255,0.69245,0.69245,141100000.0
2009-09-07 13:55:00,0.69245,0.69245,0.69245,0.69245,7300000.0
2009-09-07 13:56:00,0.69245,0.69245,0.6924,0.69245,17500000.0
2009-09-07 13:57:00,0.69245,0.69245,0.6924,0.6924,22500000.0
2009-09-07 13:58:00,0.6924,0.6924,0.69235,0.69235,18000000.0
2009-09-07 13:59:00,0.69235,0.69245,0.69235,0.69245,12600000.0
2009-09-07 14:00:00,0.69245,0.69245,0.69235,0.69235,21000000.0
2009-09-07 14:01:00,0.69235,0.69245,0.69235,0.6924,27600000.0
2009-09-07 14:02:00,0.69235,0.69245,0.69235,0.69245,20200000.0
2009-09-07 14:03:00,0.69245,0.69275,0.69245,0.69275,83100000.0
2009-09-07 14:04:00,0.69275,0.69275,0.69235,0.69255,110600000.0
2009-09-07 14:05:00,0.69255,0.69265,0.6925,0.6925,32800000.0
2009-09-07 14:06:00,0.6925,0.6925,0.69245,0.69245,12100000.0
2009-09-07 14:07:00,0.69245,0.69255,0.69235,0.69235,22900000.0
2009-09-07 14:08:00,0.69235,0.69235,0.69235,0.69235,7000000.0
2009-09-07 14:09:00,0.69235,0.69255,0.69235,0.69235,21200000.0
2009-09-07 14:10:00,0.6923,0.6923,0.6923,0.6923,16600000.0
2009-09-07 14:11:00,0.6923,0.6923,0.6923,0.6923,23200000.0
2009-09-07 14:12:00,0.6923,0.6923,0.6923,0.6923,6600000.0
2009-09-07 14:13:00,0.69235,0.6924,0.69235,0.69235,13200000.0
2009-09-07 14:14:00,0.6923,0.6923,0.6923,0.6923,22800000.0
2009-09-07 14:15:00,0.6923,0.69245,0.6923,0.69235,28600000.0
2009-09-07 14:16:00,0.6923,0.6923,0.6923,0.6923,3400000.0
2009-09-07 14:17:00,0.6923,0.6923,0.6923,0.6923,62600000.0
2009-09-07 14:18:00,0.6923,0.6923,0.6923,0.6923,31400000.0
2009-09-07 14:19:00,0.6923,0.6925,0.6923,0.69235,45900000.0
2009-09-07 14:20:00,0.6924,0.6924,0.69235,0.69235,29300000.0
2009-09-07 14:21:00,0.69235,0.6925,0.69235,0.6925,22800000.0
2009-09-07 14:22:00,0.6925,0.6925,0.6925,0.6925,12600000.0
2009-09-07 14:23:00,0.6925,0.6925,0.6925,0.6925,5200000.0
2009-09-07 14:24:00,0.6925,0.69255,0.6925,0.6925,22400000.0
2009-09-07 14:25:00,0.6925,0.6925,0.6925,0.6925,8200000.0
2009-09-07 14:26:00,0.6925,0.6926,0.69215,0.69215,17400000.0
2009-09-07 14:27:00,0.6922,0.6923,0.6922,0.6923,20900000.0
2009-09-07 14:28:00,0.6923,0.6923,0.6923,0.6923,17000000.0
2009-09-07 14:29:00,0.6923,0.6923,0.6923,0.6923,7000000.0
2009-09-07 14:30:00,0.6923,0.6923,0.69205,0.69205,103600000.0
2009-09-07 14:31:00,0.6921,0.69215,0.6921,0.69215,15600000.0
2009-09-07 14:32:00,0.69215,0.69215,0.69215,0.69215,8100000.0
2009-09-07 14:33:00,0.69215,0.69215,0.69215,0.69215,16100000.0
2009-09-07 14:34:00,0.69215,0.69215,0.69215,0.69215,7500000.0
2009-09-07 14:35:00,0.69215,0.69215,0.69205,0.6921,84000000.0
2009-09-07 14:36:00,0.6921,0.6921,0.6921,0.6921,16600000.0
2009-09-07 14:37:00,0.69167,0.69199,0.69164,0.69199,25800000.0
2009-09-07 14:38:00,0.6922,0.6923,0.6922,0.6923,42100000.0
2009-09-07 14:39:00,0.6923,0.6923,0.69225,0.69225,21000000.0
2009-09-07 14:40:00,0.6923,0.6923,0.69225,0.69225,20200000.0
2009-09-07 14:41:00,0.69225,0.6923,0.6921,0.69215,66300000.0
2009-09-07 14:42:00,0.69215,0.69215,0.69215,0.69215,3900000.0
2009-09-07 14:43:00,0.69215,0.69215,0.69205,0.69205,20800000.0
2009-09-07 14:44:00,0.69205,0.6921,0.69205,0.6921,17200000.0
2009-09-07 14:45:00,0.69215,0.69215,0.69205,0.69205,52400000.0
2009-09-07 14:46:00,0.69205,0.6921,0.692,0.692,115600000.0
2009-09-07 14:47:00,0.69195,0.69195,0.69165,0.6918,78700000.0
2009-09-07 14:48:00,0.6918,0.69195,0.69175,0.69195,53100000.0
2009-09-07 14:49:00,0.692,0.69205,0.6918,0.6919,61100000.0
2009-09-07 14:50:00,0.6919,0.692,0.6919,0.692,29300000.0
2009-09-07 14:51:00,0.692,0.692,0.692,0.692,3200000.0
2009-09-07 14:52:00,0.692,0.69245,0.692,0.6924,53300000.0
2009-09-07 14:53:00,0.6924,0.6924,0.6923,0.6924,31500000.0
2009-09-07 14:54:00,0.6924,0.6926,0.6924,0.6926,29300000.0
2009-09-07 14:55:00,0.6926,0.6926,0.6924,0.69255,103700000.0
2009-09-07 14:56:00,0.69255,0.69255,0.6924,0.69255,37500000.0
2009-09-07 14:57:00,0.6925,0.69255,0.69245,0.69245,21300000.0
2009-09-07 14:58:00,0.6925,0.6925,0.69225,0.69245,42500000.0
2009-09-07 14:59:00,0.6924,0.6924,0.69235,0.6924,30200000.0
2009-09-07 15:00:00,0.69235,0.69245,0.6923,0.6924,102400000.0
2009-09-07 15:01:00,0.6924,0.69245,0.69235,0.69245,54100000.0
2009-09-07 15:02:00,0.69245,0.69245,0.6924,0.69245,14500000.0
2009-09-07 15:03:00,0.69245,0.6925,0.69245,0.69245,15100000.0
2009-09-07 15:04:00,0.69245,0.69245,0.69235,0.69245,47900000.0
2009-09-07 15:05:00,0.69245,0.6925,0.69245,0.69245,8600000.0
2009-09-07 15:06:00,0.69245,0.69245,0.69245,0.69245,3000000.0
2009-09-07 15:07:00,0.69245,0.69245,0.6924,0.69245,12000000.0
2009-09-07 15:08:00,0.69245,0.69245,0.69235,0.69245,17700000.0
2009-09-07 15:09:00,0.69245,0.69245,0.69245,0.69245,11000000.0
2009-09-07 15:10:00,0.69245,0.69245,0.6924,0.69245,19400000.0
2009-09-07 15:11:00,0.6924,0.6924,0.6924,0.6924,2400000.0
2009-09-07 15:12:00,0.6924,0.6926,0.6924,0.6926,32200000.0
2009-09-07 15:13:00,0.6925,0.6927,0.6925,0.6926,33000000.0
2009-09-07 15:14:00,0.6926,0.6927,0.6926,0.6926,28000000.0
2009-09-07 15:15:00,0.69255,0.6929,0.69255,0.69275,26700000.0
2009-09-07 15:16:00,0.6929,0.6929,0.6928,0.6929,11000000.0
2009-09-07 15:17:00,0.6929,0.6929,0.69255,0.69275,29000000.0
2009-09-07 15:18:00,0.6928,0.693,0.6928,0.693,18000000.0
2009-09-07 15:19:00,0.6929,0.693,0.69285,0.6929,11000000.0
2009-09-07 15:20:00,0.69285,0.6929,0.69275,0.69275,15000000.0
2009-09-07 15:21:00,0.6928,0.69285,0.6927,0.6928,27500000.0
2009-09-07 15:22:00,0.6928,0.6929,0.6928,0.6929,9000000.0
2009-09-07 15:23:00,0.6929,0.69315,0.6929,0.69315,38300000.0
2009-09-07 15:24:00,0.69315,0.6932,0.69295,0.6932,42600000.0
2009-09-07 15:25:00,0.6932,0.69325,0.693,0.693,44600000.0
2009-09-07 15:26:00,0.693,0.693,0.6926,0.6927,88700000.0
2009-09-07 15:27:00,0.6927,0.69295,0.6927,0.6927,18100000.0
2009-09-07 15:28:00,0.6927,0.6927,0.69265,0.69265,7500000.0
2009-09-07 15:29:00,0.6926,0.6926,0.6926,0.6926,16200000.0
2009-09-07 15:30:00,0.6926,0.69315,0.6926,0.69305,85700000.0
2009-09-07 15:31:00,0.693,0.693,0.6926,0.6927,31300000.0
2009-09-07 15:32:00,0.6927,0.6927,0.69235,0.69255,109400000.0
2009-09-07 15:33:00,0.69255,0.6926,0.6924,0.6926,65100000.0
2009-09-07 15:34:00,0.6926,0.69275,0.6926,0.6927,52900000.0
2009-09-07 15:35:00,0.6927,0.69285,0.6927,0.69285,44300000.0
2009-09-07 15:36:00,0.69285,0.69295,0.69285,0.69295,64500000.0
2009-09-07 15:37:00,0.69295,0.69325,0.69295,0.69305,47200000.0
2009-09-07 15:38:00,0.69305,0.6933,0.69305,0.69325,35300000.0
2009-09-07 15:39:00,0.69325,0.69325,0.69305,0.69305,30700000.0
2009-09-07 15:40:00,0.693,0.69305,0.693,0.69305,19800000.0
2009-09-07 15:41:00,0.69305,0.69305,0.6924,0.69255,101700000.0
2009-09-07 15:42:00,0.69255,0.69295,0.69255,0.69275,146200000.0
2009-09-07 15:43:00,0.69275,0.69335,0.69275,0.6931,142700000.0
2009-09-07 15:44:00,0.6932,0.69335,0.6931,0.6933,81500000.0
2009-09-07 15:45:00,0.6933,0.6933,0.69325,0.69325,10400000.0
2009-09-07 15:46:00,0.69325,0.69335,0.6931,0.6931,55900000.0
2009-09-07 15:47:00,0.6931,0.6933,0.6931,0.69325,31800000.0
2009-09-07 15:48:00,0.69325,0.6934,0.69315,0.6933,66200000.0
2009-09-07 15:49:00,0.6933,0.6933,0.69315,0.69315,31900000.0
2009-09-07 15:50:00,0.69315,0.69315,0.6931,0.69315,14200000.0
2009-09-07 15:51:00,0.69315,0.69315,0.69315,0.69315,22200000.0
2009-09-07 15:52:00,0.69315,0.69325,0.69305,0.69305,25000000.0
2009-09-07 15:53:00,0.6931,0.6931,0.69305,0.6931,13200000.0
2009-09-07 15:54:00,0.69305,0.6931,0.69305,0.6931,43000000.0
2009-09-07 15:55:00,0.6931,0.69315,0.6931,0.69315,36600000.0
2009-09-07 15:56:00,0.69315,0.6932,0.69305,0.6931,31700000.0
2009-09-07 15:57:00,0.6931,0.6931,0.69305,0.69305,20800000.0
2009-09-07 15:58:00,0.6931,0.6932,0.6931,0.6932,29500000.0
2009-09-07 15:59:00,0.6932,0.69325,0.693,0.693,53500000.0
2009-09-07 16:00:00,0.693,0.693,0.693,0.693,47200000.0
2009-09-07 16:01:00,0.693,0.693,0.69295,0.693,45100000.0
2009-09-07 16:02:00,0.693,0.693,0.693,0.693,5000000.0
2009-09-07 16:03:00,0.693,0.6931,0.69295,0.69305,33000000.0
2009-09-07 16:04:00,0.6931,0.6931,0.69285,0.6929,36500000.0
2009-09-07 16:05:00,0.6929,0.6929,0.6928,0.6929,42800000.0
2009-09-07 16:06:00,0.69285,0.69295,0.6928,0.69295,41200000.0
2009-09-07 16:07:00,0.69295,0.69295,0.6929,0.6929,15200000.0
2009-09-07 16:08:00,0.6929,0.69295,0.6929,0.69295,4400000.0
2009-09-07 16:09:00,0.693,0.69305,0.693,0.69305,5000000.0
2009-09-07 16:10:00,0.6931,0.6931,0.6931,0.6931,1000000.0
2009-09-07 16:11:00,0.6931,0.6931,0.693,0.6931,8400000.0
2009-09-07 16:12:00,0.6931,0.6931,0.6929,0.6929,17000000.0
2009-09-07 16:13:00,0.6929,0.693,0.6929,0.693,18200000.0
2009-09-07 16:14:00,0.693,0.6931,0.69295,0.6931,16500000.0
2009-09-07 16:15:00,0.6931,0.6931,0.6929,0.6929,21200000.0
2009-09-07 16:16:00,0.6929,0.6929,0.69285,0.6929,17500000.0
2009-09-07 16:17:00,0.6928,0.6929,0.69275,0.6929,25800000.0
2009-09-07 16:18:00,0.69285,0.6929,0.69275,0.6929,39200000.0
2009-09-07 16:19:00,0.6929,0.6929,0.69275,0.69285,54200000.0
2009-09-07 16:20:00,0.6929,0.6929,0.69285,0.6929,12000000.0
2009-09-07 16:21:00,0.69275,0.6929,0.6927,0.6927,57400000.0
2009-09-07 16:22:00,0.6927,0.6927,0.69255,0.69255,30800000.0
2009-09-07 16:23:00,0.6927,0.6927,0.69255,0.69255,48200000.0
2009-09-07 16:24:00,0.69255,0.6926,0.69255,0.6926,12400000.0
2009-09-07 16:25:00,0.6927,0.6927,0.69255,0.69255,13800000.0
2009-09-07 16:26:00,0.6927,0.6928,0.6927,0.6927,52900000.0
2009-09-07 16:27:00,0.6927,0.69285,0.6927,0.69275,68300000.0
2009-09-07 16:28:00,0.6928,0.69285,0.6927,0.69275,30800000.0
2009-09-07 16:29:00,0.6927,0.6927,0.69265,0.6927,21900000.0
2009-09-07 16:30:00,0.69265,0.6927,0.6925,0.6926,61700000.0
2009-09-07 16:31:00,0.69265,0.6927,0.6926,0.6927,56400000.0
2009-09-07 16:32:00,0.6927,0.6927,0.6927,0.6927,11000000.0
2009-09-07 16:33:00,0.6927,0.6928,0.69265,0.6927,25200000.0
2009-09-07 16:34:00,0.6928,0.6928,0.69265,0.69265,38600000.0
2009-09-07 16:35:00,0.6927,0.6929,0.6926,0.6929,78400000.0
2009-09-07 16:36:00,0.69295,0.69295,0.6929,0.6929,3000000.0
2009-09-07 16:37:00,0.6929,0.69295,0.6929,0.69295,12200000.0
2009-09-07 16:38:00,0.69295,0.693,0.69295,0.693,13600000.0
2009-09-07 16:39:00,0.69295,0.693,0.69285,0.69285,40800000.0
2009-09-07 16:40:00,0.69285,0.693,0.69285,0.69285,44300000.0
2009-09-07 16:41:00,0.69285,0.6929,0.69285,0.69285,58500000.0
2009-09-07 16:42:00,0.6929,0.6929,0.69275,0.69275,29800000.0
2009-09-07 16:43:00,0.6927,0.6927,0.6927,0.6927,5600000.0
2009-09-07 16:44:00,0.69236,0.69251,0.69231,0.69248,52300000.0
2009-09-07 16:45:00,0.6927,0.6928,0.6927,0.6928,89200000.0
2009-09-07 16:46:00,0.6928,0.6928,0.6927,0.69275,26800000.0
2009-09-07 16:47:00,0.6928,0.6928,0.6927,0.6928,59900000.0
2009-09-07 16:48:00,0.6929,0.6929,0.6928,0.6928,11100000.0
2009-09-07 16:49:00,0.6927,0.6928,0.6927,0.6928,24700000.0
2009-09-07 16:50:00,0.69285,0.69285,0.6928,0.69285,18200000.0
2009-09-07 16:51:00,0.69285,0.693,0.69285,0.69295,53400000.0
2009-09-07 16:52:00,0.6929,0.69305,0.6929,0.69305,33500000.0
2009-09-07 16:53:00,0.69305,0.6931,0.693,0.693,16700000.0
2009-09-07 16:54:00,0.693,0.6931,0.69285,0.69295,42100000.0
2009-09-07 16:55:00,0.69295,0.69315,0.69285,0.693,49400000.0
2009-09-07 16:56:00,0.6929,0.6929,0.69285,0.69285,37600000.0
2009-09-07 16:57:00,0.69285,0.69305,0.69285,0.69295,48700000.0
2009-09-07 16:58:00,0.69295,0.69295,0.69295,0.69295,13500000.0
2009-09-07 16:59:00,0.693,0.69315,0.69295,0.69315,108600000.0
2009-09-07 17:00:00,0.69315,0.69325,0.693,0.6931,30800000.0
2009-09-07 17:01:00,0.69305,0.6931,0.69295,0.6931,52100000.0
2009-09-07 17:02:00,0.693,0.6931,0.69295,0.69305,16100000.0
2009-09-07 17:03:00,0.6931,0.6931,0.693,0.693,9000000.0
2009-09-07 17:04:00,0.6931,0.69325,0.693,0.69325,36200000.0
2009-09-07 17:05:00,0.6932,0.6933,0.6932,0.69325,31200000.0
2009-09-07 17:06:00,0.69325,0.69325,0.69305,0.6932,26900000.0
2009-09-07 17:07:00,0.6932,0.6933,0.6932,0.6932,7000000.0
2009-09-07 17:08:00,0.693,0.69316,0.69257,0.69267,57500000.0
2009-09-07 17:09:00,0.6932,0.6932,0.69315,0.69315,4000000.0
2009-09-07 17:10:00,0.69315,0.6933,0.69315,0.6932,7100000.0
2009-09-07 17:11:00,0.6933,0.6933,0.6932,0.6932,15000000.0
2009-09-07 17:12:00,0.6933,0.6933,0.69315,0.69315,4500000.0
2009-09-07 17:13:00,0.69315,0.6933,0.69315,0.6932,15500000.0
2009-09-07 17:14:00,0.6933,0.6933,0.6931,0.69315,36200000.0
2009-09-07 17:15:00,0.69315,0.6932,0.69315,0.69315,14200000.0
2009-09-07 17:16:00,0.6932,0.6932,0.6932,0.6932,2000000.0
2009-09-07 17:17:00,0.69285,0.69298,0.69254,0.69273,329100000.0
2009-09-07 17:18:00,0.6932,0.6932,0.6931,0.6931,5000000.0
2009-09-07 17:19:00,0.6931,0.6931,0.6931,0.6931,2000000.0
2009-09-07 17:20:00,0.6931,0.6931,0.6931,0.6931,9000000.0
2009-09-07 17:21:00,0.6931,0.6931,0.6931,0.6931,16000000.0
2009-09-07 17:22:00,0.6931,0.6931,0.6931,0.6931,21000000.0
2009-09-07 17:23:00,0.69284,0.69288,0.69256,0.6927,82800000.0
2009-09-07 17:24:00,0.6931,0.6931,0.693,0.693,6000000.0
2009-09-07 17:25:00,0.69295,0.693,0.6929,0.6929,15800000.0
2009-09-07 17:26:00,0.693,0.693,0.6929,0.693,10600000.0
2009-09-07 17:27:00,0.6929,0.693,0.6929,0.693,31800000.0
2009-09-07 17:28:00,0.6929,0.693,0.69285,0.69295,69400000.0
2009-09-07 17:29:00,0.693,0.6931,0.69295,0.6931,63900000.0
2009-09-07 17:30:00,0.6931,0.6931,0.693,0.6931,45700000.0
2009-09-07 17:31:00,0.69305,0.6931,0.69295,0.6931,67400000.0
2009-09-07 17:32:00,0.6931,0.6931,0.693,0.693,63700000.0
2009-09-07 17:33:00,0.6931,0.6932,0.693,0.6931,43600000.0
2009-09-07 17:34:00,0.6931,0.6932,0.69295,0.69295,54000000.0
2009-09-07 17:35:00,0.6931,0.69325,0.69295,0.69315,88300000.0
2009-09-07 17:36:00,0.69315,0.69315,0.69315,0.69315,3000000.0
2009-09-07 17:37:00,0.69291,0.69309,0.69257,0.69285,92700000.0
2009-09-07 17:38:00,0.6933,0.6933,0.69315,0.6933,9200000.0
2009-09-07 17:39:00,0.69315,0.6933,0.69315,0.69315,6300000.0
2009-09-07 17:40:00,0.6933,0.6934,0.6931,0.6931,17500000.0
2009-09-07 17:41:00,0.69305,0.6931,0.69305,0.6931,11600000.0
2009-09-07 17:42:00,0.6931,0.6931,0.69305,0.6931,18000000.0
2009-09-07 17:43:00,0.69305,0.6931,0.69305,0.69305,15400000.0
2009-09-07 17:44:00,0.6931,0.6931,0.69285,0.6929,60100000.0
2009-09-07 17:45:00,0.6929,0.693,0.69275,0.69285,171600000.0
2009-09-07 17:46:00,0.6929,0.69315,0.6928,0.6928,172799999.0
2009-09-07 17:47:00,0.6928,0.6928,0.6928,0.6928,23700000.0
2009-09-07 17:48:00,0.69275,0.69275,0.69255,0.69255,81200000.0
2009-09-07 17:49:00,0.69255,0.69255,0.69245,0.69245,34400000.0
2009-09-07 17:50:00,0.69245,0.69245,0.69245,0.69245,17600000.0
2009-09-07 17:51:00,0.6925,0.6925,0.6925,0.6925,3200000.0
2009-09-07 17:52:00,0.69245,0.6925,0.69245,0.6925,24000000.0
2009-09-07 17:53:00,0.6927,0.6927,0.6927,0.6927,2000000.0
2009-09-07 17:54:00,0.6927,0.69275,0.6927,0.69275,8100000.0
2009-09-07 17:55:00,0.69275,0.6928,0.69275,0.6928,13700000.0
2009-09-07 17:56:00,0.69275,0.69275,0.69245,0.69245,48400000.0
2009-09-07 17:57:00,0.69245,0.6925,0.6924,0.6925,34400000.0
2009-09-07 17:58:00,0.69245,0.69245,0.6924,0.6924,21600000.0
2009-09-07 17:59:00,0.6924,0.69255,0.6922,0.6922,109700000.0
2009-09-07 18:00:00,0.69245,0.69255,0.69245,0.69255,43300000.0
2009-09-07 18:01:00,0.69255,0.69255,0.69255,0.69255,34300000.0
2009-09-07 18:02:00,0.69255,0.69255,0.69255,0.69255,4000000.0
2009-09-07 18:03:00,0.69255,0.69285,0.69255,0.69285,53100000.0
2009-09-07 18:04:00,0.69275,0.6928,0.69265,0.69265,11500000.0
2009-09-07 18:05:00,0.69229,0.69262,0.69225,0.69256,109000000.0
2009-09-07 18:06:00,0.69265,0.69295,0.69265,0.69285,39200000.0
2009-09-07 18:07:00,0.69285,0.69285,0.69285,0.69285,6400000.0
2009-09-07 18:08:00,0.69281,0.69284,0.69249,0.69267,138000000.0
2009-09-07 18:09:00,0.69285,0.69285,0.69285,0.69285,3200000.0
2009-09-07 18:10:00,0.69267,0.69318,0.69251,0.69276,100900000.0
2009-09-07 18:11:00,0.69258,0.69286,0.69254,0.69272,161400000.0
2009-09-07 18:12:00,0.69268,0.6928,0.69245,0.69269,113600000.0
2009-09-07 18:13:00,0.693,0.69305,0.69295,0.693,49200000.0
2009-09-07 18:14:00,0.693,0.693,0.693,0.693,53900000.0
2009-09-07 18:15:00,0.693,0.69305,0.693,0.69305,18000000.0
2009-09-07 18:16:00,0.693,0.693,0.693,0.693,3000000.0
2009-09-07 18:17:00,0.693,0.69305,0.693,0.693,10600000.0
2009-09-07 18:18:00,0.69305,0.69305,0.69305,0.69305,2000000.0
2009-09-07 18:19:00,0.69305,0.6931,0.693,0.693,10000000.0
2009-09-07 18:20:00,0.693,0.693,0.69285,0.69285,10400000.0
2009-09-07 18:21:00,0.69285,0.69285,0.69285,0.69285,3200000.0
2009-09-07 18:22:00,0.69272,0.69276,0.6925,0.6926,122200000.0
2009-09-07 18:23:00,0.69254,0.69282,0.69254,0.69268,234300000.0
2009-09-07 18:24:00,0.69285,0.69285,0.69285,0.69285,3200000.0
2009-09-07 18:25:00,0.69285,0.69285,0.69285,0.69285,6400000.0
2009-09-07 18:26:00,0.6928,0.6928,0.69275,0.69275,7200000.0
2009-09-07 18:27:00,0.6928,0.6928,0.6928,0.6928,3200000.0
2009-09-07 18:28:00,0.69275,0.6928,0.69275,0.6928,11200000.0
2009-09-07 18:29:00,0.6928,0.6928,0.6927,0.69275,37200000.0
2009-09-07 18:30:00,0.6928,0.6928,0.69275,0.69275,24200000.0
2009-09-07 18:31:00,0.69275,0.69275,0.69275,0.69275,4000000.0
2009-09-07 18:32:00,0.69239,0.69261,0.6923,0.69255,180900000.0
2009-09-07 18:33:00,0.69261,0.69268,0.69241,0.6925,191400000.0
2009-09-07 18:34:00,0.6925,0.69269,0.69235,0.69236,112000000.0
2009-09-07 18:35:00,0.69275,0.69275,0.69275,0.69275,7200000.0
2009-09-07 18:36:00,0.69275,0.69275,0.69275,0.69275,8000000.0
2009-09-07 18:37:00,0.69275,0.69275,0.69275,0.69275,1000000.0
2009-09-07 18:38:00,0.6925,0.69262,0.6922,0.69241,65500000.0
2009-09-07 18:39:00,0.69243,0.69271,0.69226,0.6924,31300000.0
2009-09-07 18:40:00,0.69262,0.69286,0.69241,0.69286,67800000.0
2009-09-07 18:41:00,0.6927,0.6928,0.6927,0.69275,44000000.0
2009-09-07 18:42:00,0.69285,0.69285,0.69285,0.69285,12000000.0
2009-09-07 18:43:00,0.69285,0.69285,0.69285,0.69285,4000000.0
2009-09-07 18:44:00,0.69285,0.6929,0.69285,0.6929,29600000.0
2009-09-07 18:45:00,0.6929,0.6929,0.6929,0.6929,16800000.0
2009-09-07 18:46:00,0.6929,0.6929,0.6929,0.6929,3200000.0
2009-09-07 18:47:00,0.69268,0.69298,0.69257,0.69298,160900000.0
2009-09-07 18:48:00,0.69273,0.69297,0.69256,0.6929,233300000.0
2009-09-07 18:49:00,0.69269,0.69302,0.69257,0.69293,271300000.0
2009-09-07 18:50:00,0.69285,0.69285,0.69285,0.69285,4000000.0
2009-09-07 18:51:00,0.6927,0.6927,0.69241,0.69265,248900000.0
2009-09-07 18:52:00,0.69259,0.6928,0.69259,0.69274,230200000.0
2009-09-07 18:53:00,0.6931,0.6933,0.6931,0.6933,21600000.0
2009-09-07 18:54:00,0.69325,0.6933,0.6928,0.6929,30400000.0
2009-09-07 18:55:00,0.69295,0.6933,0.69285,0.6932,24400000.0
2009-09-07 18:56:00,0.69305,0.69305,0.69295,0.69295,4200000.0
2009-09-07 18:57:00,0.69305,0.69305,0.69305,0.69305,4000000.0
2009-09-07 18:58:00,0.6927,0.69304,0.69267,0.6928,193300000.0
2009-09-07 18:59:00,0.69305,0.69305,0.69305,0.69305,4000000.0
2009-09-07 19:00:00,0.69299,0.69327,0.69268,0.69277,226100000.0
2009-09-07 19:01:00,0.69305,0.69305,0.69295,0.69295,10000000.0
2009-09-07 19:02:00,0.69273,0.69285,0.69259,0.69283,185800000.0
2009-09-07 19:03:00,0.69282,0.69282,0.69258,0.69265,142200000.0
2009-09-07 19:04:00,0.6927,0.69279,0.69253,0.69267,204900000.0
2009-09-07 19:05:00,0.69295,0.69295,0.6929,0.69295,12800000.0
2009-09-07 19:06:00,0.69295,0.69295,0.69285,0.69295,13600000.0
2009-09-07 19:07:00,0.69272,0.69283,0.69261,0.69269,130399999.0
2009-09-07 19:08:00,0.69273,0.69287,0.69256,0.69275,104800000.0
2009-09-07 19:09:00,0.69273,0.69281,0.69253,0.69281,181200000.0
2009-09-07 19:10:00,0.69277,0.69313,0.69261,0.6927,87700000.0
2009-09-07 19:11:00,0.69274,0.69282,0.69258,0.69272,100200000.0
2009-09-07 19:12:00,0.69273,0.69283,0.69261,0.69274,34900000.0
2009-09-07 19:13:00,0.69273,0.6928,0.69254,0.6927,131800000.0
2009-09-07 19:14:00,0.69269,0.69276,0.69262,0.69273,124800000.0
2009-09-07 19:15:00,0.69273,0.6928,0.69264,0.69264,160900000.0
2009-09-07 19:16:00,0.69264,0.6929,0.69264,0.6928,175300000.0
2009-09-07 19:17:00,0.69275,0.69282,0.69262,0.69267,148800002.0
2009-09-07 19:18:00,0.69268,0.69278,0.69256,0.69278,181700001.0
2009-09-07 19:19:00,0.69275,0.69281,0.69258,0.69268,207800000.0
2009-09-07 19:20:00,0.69273,0.69317,0.69263,0.69263,212700001.0
2009-09-07 19:21:00,0.69254,0.69268,0.69254,0.69264,162900000.0
2009-09-07 19:22:00,0.69273,0.69281,0.69265,0.6927,245300000.0
2009-09-07 19:23:00,0.69267,0.69272,0.69258,0.69265,166300000.0
2009-09-07 19:24:00,0.69295,0.69295,0.6929,0.69295,16800000.0
2009-09-07 19:25:00,0.69274,0.69286,0.69261,0.69265,111100000.0
2009-09-07 19:26:00,0.69273,0.69285,0.69252,0.69274,82300000.0
2009-09-07 19:27:00,0.69258,0.69285,0.69255,0.69285,142400000.0
2009-09-07 19:28:00,0.69276,0.6928,0.69257,0.69274,69800000.0
2009-09-07 19:29:00,0.69271,0.69286,0.69253,0.69284,134700000.0
2009-09-07 19:30:00,0.69276,0.69312,0.6926,0.69283,143400000.0
2009-09-07 19:31:00,0.69275,0.69281,0.69258,0.69275,51200000.0
2009-09-07 19:32:00,0.69272,0.69287,0.6926,0.69275,34600000.0
2009-09-07 19:33:00,0.69275,0.69291,0.69268,0.69275,63000000.0
2009-09-07 19:34:00,0.69276,0.6929,0.69269,0.69276,61700000.0
2009-09-07 19:35:00,0.69277,0.69282,0.69257,0.69263,140900000.0
2009-09-07 19:36:00,0.69263,0.69269,0.69257,0.69269,17800000.0
2009-09-07 19:37:00,0.69272,0.6928,0.69261,0.69264,80600000.0
2009-09-07 19:38:00,0.69266,0.69284,0.69266,0.69269,73300000.0
2009-09-07 19:39:00,0.69264,0.69274,0.69259,0.69267,51900000.0
2009-09-07 19:40:00,0.69273,0.69313,0.69267,0.69267,110500000.0
2009-09-07 19:41:00,0.69272,0.69291,0.69269,0.69272,152300000.0
2009-09-07 19:42:00,0.6927,0.69275,0.69263,0.6927,64300000.0
2009-09-07 19:43:00,0.69295,0.69295,0.6929,0.6929,12800000.0
2009-09-07 19:44:00,0.6929,0.6929,0.69285,0.69285,12800000.0
2009-09-07 19:45:00,0.69285,0.6929,0.69285,0.69285,11200000.0
2009-09-07 19:46:00,0.69263,0.69274,0.69242,0.69242,102700000.0
2009-09-07 19:47:00,0.69235,0.69263,0.69235,0.69251,176700000.0
2009-09-07 19:48:00,0.69255,0.69259,0.6925,0.69252,122200000.0
2009-09-07 19:49:00,0.69256,0.6928,0.69252,0.6926,146300000.0
2009-09-07 19:50:00,0.69285,0.69285,0.69285,0.69285,4000000.0
2009-09-07 19:51:00,0.69275,0.69275,0.69265,0.69265,2000000.0
2009-09-07 19:52:00,0.69255,0.69278,0.69255,0.69261,22600000.0
2009-09-07 19:53:00,0.6926,0.69285,0.69259,0.69285,95200000.0
2009-09-07 19:54:00,0.69278,0.69278,0.69258,0.69263,31600000.0
2009-09-07 19:55:00,0.69266,0.69283,0.69256,0.69273,22300000.0
2009-09-07 19:56:00,0.69274,0.69275,0.69258,0.69275,20500000.0
2009-09-07 19:57:00,0.69257,0.69269,0.69255,0.6926,19300000.0
2009-09-07 19:58:00,0.69261,0.69273,0.69256,0.69256,22500000.0
2009-09-07 19:59:00,0.69255,0.69266,0.69255,0.69266,4500000.0
2009-09-07 20:00:00,0.69276,0.69305,0.69267,0.6927,31500000.0
2009-09-07 20:01:00,0.69268,0.69277,0.69255,0.69258,34700000.0
2009-09-07 20:02:00,0.69255,0.69271,0.6925,0.69257,26100000.0
2009-09-07 20:03:00,0.69261,0.69266,0.69241,0.69252,42100000.0
2009-09-07 20:04:00,0.69251,0.6928,0.69247,0.6926,36100000.0
2009-09-07 20:05:00,0.69259,0.69278,0.69256,0.69268,48100000.0
2009-09-07 20:06:00,0.6927,0.69276,0.69263,0.69273,32800000.0
2009-09-07 20:07:00,0.69268,0.69268,0.69252,0.69258,11300000.0
2009-09-07 20:08:00,0.6929,0.69305,0.6929,0.69305,15600000.0
2009-09-07 20:09:00,0.69278,0.693,0.69269,0.69278,38100000.0
2009-09-07 20:10:00,0.69285,0.69326,0.69273,0.69282,28900000.0
2009-09-07 20:11:00,0.69305,0.69305,0.69271,0.69274,14600000.0
2009-09-07 20:12:00,0.69293,0.69304,0.69269,0.69285,27800000.0
2009-09-07 20:13:00,0.693,0.693,0.693,0.693,4000000.0
2009-09-07 20:14:00,0.69275,0.69307,0.6927,0.69307,19600000.0
2009-09-07 20:15:00,0.69289,0.69289,0.69261,0.69273,11000000.0
2009-09-07 20:16:00,0.6928,0.69299,0.6928,0.69292,13900000.0
2009-09-07 20:17:00,0.69292,0.69306,0.6928,0.69295,68800000.0
2009-09-07 20:18:00,0.69305,0.69305,0.69305,0.69305,1000000.0
2009-09-07 20:19:00,0.69276,0.69286,0.69272,0.69275,39700000.0
2009-09-07 20:20:00,0.69285,0.69324,0.69285,0.69288,20800000.0
2009-09-07 20:21:00,0.69278,0.69278,0.69258,0.69272,45100000.0
2009-09-07 20:22:00,0.693,0.693,0.693,0.693,4800000.0
2009-09-07 20:23:00,0.6928,0.69303,0.6928,0.69287,16600000.0
2009-09-07 20:24:00,0.69287,0.693,0.69275,0.69283,21200000.0
2009-09-07 20:25:00,0.69281,0.693,0.69273,0.6929,35000000.0
2009-09-07 20:26:00,0.69298,0.69299,0.69253,0.69274,54700000.0
2009-09-07 20:27:00,0.693,0.693,0.693,0.693,4000000.0
2009-09-07 20:28:00,0.69271,0.69306,0.69271,0.69285,41600000.0
2009-09-07 20:29:00,0.69284,0.69304,0.69273,0.69304,23000000.0
2009-09-07 20:30:00,0.69303,0.69334,0.69286,0.69295,37900000.0
2009-09-07 20:31:00,0.693,0.693,0.693,0.693,35300000.0
2009-09-07 20:32:00,0.693,0.693,0.693,0.693,9700000.0
2009-09-07 20:33:00,0.69286,0.69298,0.6928,0.69282,18200000.0
2009-09-07 20:34:00,0.69282,0.69301,0.69268,0.69292,35400000.0
2009-09-07 20:35:00,0.69293,0.69298,0.69264,0.69283,62900000.0
2009-09-07 20:36:00,0.69287,0.6929,0.69285,0.69285,45700000.0
2009-09-07 20:37:00,0.69277,0.69294,0.69264,0.6929,50100000.0
2009-09-07 20:38:00,0.69292,0.69297,0.69281,0.69282,88800000.0
2009-09-07 20:39:00,0.69288,0.69288,0.69282,0.69282,30400000.0
2009-09-07 20:40:00,0.6929,0.6931,0.6929,0.6931,29600000.0
2009-09-07 20:41:00,0.69264,0.69301,0.69264,0.69299,15700000.0
2009-09-07 20:42:00,0.69277,0.69298,0.69266,0.69288,45900000.0
2009-09-07 20:43:00,0.69294,0.693,0.69272,0.693,23500000.0
2009-09-07 20:44:00,0.69315,0.69315,0.69315,0.69315,6700000.0
2009-09-07 20:45:00,0.69315,0.69315,0.69315,0.69315,3600000.0
2009-09-07 20:46:00,0.69298,0.69298,0.69283,0.69286,100700000.0
2009-09-07 20:47:00,0.6931,0.6931,0.6931,0.6931,4000000.0
2009-09-07 20:48:00,0.69305,0.69305,0.69305,0.69305,7200000.0
2009-09-07 20:49:00,0.69295,0.69295,0.6929,0.6929,5600000.0
2009-09-07 20:50:00,0.69266,0.69282,0.69251,0.69256,50800000.0
2009-09-07 20:51:00,0.69267,0.69282,0.6925,0.69282,22700000.0
2009-09-07 20:52:00,0.69276,0.69285,0.69275,0.69285,25700000.0
2009-09-07 20:53:00,0.69295,0.69295,0.69295,0.69295,4800000.0
2009-09-07 20:54:00,0.69282,0.6929,0.69269,0.69271,24800000.0
2009-09-07 20:55:00,0.69285,0.693,0.69263,0.69285,23900000.0
2009-09-07 20:56:00,0.69292,0.69295,0.69269,0.69274,25300000.0
2009-09-07 20:57:00,0.69295,0.69295,0.69295,0.69295,4000000.0
2009-09-07 20:58:00,0.6928,0.69298,0.69271,0.69293,23400000.0
2009-09-07 20:59:00,0.69284,0.69288,0.69273,0.69284,15700000.0
2009-09-07 21:00:00,0.69295,0.69295,0.69295,0.69295,25700000.0
2009-09-07 21:01:00,0.69295,0.69295,0.69295,0.69295,12100000.0
2009-09-07 21:02:00,0.69292,0.69296,0.69276,0.69288,22700000.0
2009-09-07 21:03:00,0.69295,0.69295,0.69295,0.69295,4000000.0
2009-09-07 21:04:00,0.69295,0.69295,0.69295,0.69295,4000000.0
2009-09-07 21:05:00,0.6928,0.69289,0.69265,0.69286,16000000.0
2009-09-07 21:06:00,0.69284,0.693,0.69281,0.6929,31100000.0
2009-09-07 21:07:00,0.69288,0.69288,0.69269,0.69284,61400000.0
2009-09-07 21:08:00,0.6929,0.69296,0.69279,0.69283,57900000.0
2009-09-07 21:09:00,0.69295,0.69295,0.69295,0.69295,4000000.0
2009-09-07 21:10:00,0.69283,0.69314,0.69282,0.69293,41200000.0
2009-09-07 21:11:00,0.69291,0.69294,0.69286,0.69294,22500000.0
2009-09-07 21:12:00,0.69297,0.69298,0.69278,0.69288,88600000.0
2009-09-07 21:13:00,0.6929,0.6929,0.69282,0.69282,22100000.0
2009-09-07 21:14:00,0.69295,0.69295,0.69295,0.69295,6400000.0
2009-09-07 21:15:00,0.69295,0.69295,0.69295,0.69295,3200000.0
2009-09-07 21:16:00,0.69285,0.693,0.69271,0.69283,37900000.0
2009-09-07 21:17:00,0.69284,0.69286,0.69268,0.69277,31400000.0
2009-09-07 21:18:00,0.69295,0.69295,0.69295,0.69295,3200000.0
2009-09-07 21:19:00,0.69268,0.69281,0.6926,0.69265,20100000.0
2009-09-07 21:20:00,0.69272,0.69299,0.69272,0.6928,23000000.0
2009-09-07 21:21:00,0.69295,0.69295,0.69295,0.69295,6400000.0
2009-09-07 21:22:00,0.69295,0.69295,0.69295,0.69295,9600000.0
2009-09-07 21:23:00,0.6928,0.69282,0.69259,0.69281,97800000.0
2009-09-07 21:24:00,0.69285,0.69291,0.69284,0.69287,62800000.0
2009-09-07 21:25:00,0.69295,0.69295,0.69285,0.69285,20800000.0
2009-09-07 21:26:00,0.69281,0.69281,0.6925,0.6925,36500000.0
2009-09-07 21:27:00,0.6929,0.6929,0.6929,0.6929,4000000.0
2009-09-07 21:28:00,0.69259,0.69271,0.69243,0.69243,64800000.0
2009-09-07 21:29:00,0.69252,0.69261,0.69245,0.6925,114200000.0
2009-09-07 21:30:00,0.6929,0.6929,0.6929,0.6929,4000000.0
2009-09-07 21:31:00,0.69304,0.69304,0.69262,0.69277,52300000.0
2009-09-07 21:32:00,0.69273,0.69289,0.69273,0.69276,25300000.0
2009-09-07 21:33:00,0.69275,0.69281,0.69275,0.69279,11700000.0
2009-09-07 21:34:00,0.69279,0.69286,0.69265,0.69272,25200000.0
2009-09-07 21:35:00,0.69273,0.69273,0.69262,0.6927,25400000.0
2009-09-07 21:36:00,0.69269,0.69273,0.69269,0.69269,10900000.0
2009-09-07 21:37:00,0.69272,0.69272,0.6925,0.6925,34600000.0
2009-09-07 21:38:00,0.693,0.69305,0.69285,0.69285,43200000.0
2009-09-07 21:39:00,0.69285,0.69286,0.69252,0.69269,17500000.0
2009-09-07 21:40:00,0.69271,0.69284,0.69258,0.69273,29300000.0
2009-09-07 21:41:00,0.69261,0.69281,0.69254,0.69281,22500000.0
2009-09-07 21:42:00,0.69283,0.69295,0.69275,0.69275,16900000.0
2009-09-07 21:43:00,0.6927,0.69275,0.69269,0.69273,13200000.0
2009-09-07 21:44:00,0.69265,0.69275,0.69249,0.69275,23500000.0
2009-09-07 21:45:00,0.69285,0.69285,0.69275,0.69275,8000000.0
2009-09-07 21:46:00,0.69236,0.69258,0.69226,0.69247,30800000.0
2009-09-07 21:47:00,0.69248,0.69271,0.69246,0.69271,15400000.0
2009-09-07 21:48:00,0.6927,0.6927,0.69256,0.69256,15800000.0
2009-09-07 21:49:00,0.69252,0.69265,0.69252,0.69252,12600000.0
2009-09-07 21:50:00,0.6928,0.6928,0.6928,0.6928,4900000.0
2009-09-07 21:51:00,0.6928,0.6928,0.6928,0.6928,4800000.0
2009-09-07 21:52:00,0.69254,0.69267,0.69254,0.69261,19500000.0
2009-09-07 21:53:00,0.69266,0.69271,0.6926,0.6926,25100000.0
2009-09-07 21:54:00,0.69256,0.69287,0.69254,0.69287,33900000.0
2009-09-07 21:55:00,0.6928,0.6928,0.6928,0.6928,4000000.0
2009-09-07 21:56:00,0.69265,0.69288,0.69265,0.69282,25400000.0
2009-09-07 21:57:00,0.6928,0.6928,0.69275,0.69275,25400000.0
2009-09-07 21:58:00,0.69234,0.69257,0.69234,0.69254,23800000.0
2009-09-07 21:59:00,0.69247,0.69264,0.69244,0.69244,69400000.0
2009-09-07 22:00:00,0.69233,0.69256,0.69233,0.69248,39700000.0
2009-09-07 22:01:00,0.69251,0.69251,0.69237,0.69241,40400000.0
2009-09-07 22:02:00,0.69275,0.69275,0.69275,0.69275,3200000.0
2009-09-07 22:03:00,0.69271,0.69275,0.69243,0.69243,46600000.0
2009-09-07 22:04:00,0.69243,0.69258,0.69235,0.69235,40000000.0
2009-09-07 22:05:00,0.69275,0.69275,0.69275,0.69275,6000000.0
2009-09-07 22:06:00,0.69275,0.69275,0.69275,0.69275,7200000.0
2009-09-07 22:07:00,0.69249,0.69271,0.6924,0.69269,42800000.0
2009-09-07 22:08:00,0.69268,0.69268,0.69253,0.69253,14600000.0
2009-09-07 22:09:00,0.6926,0.69273,0.69258,0.69262,43500000.0
2009-09-07 22:10:00,0.69275,0.69275,0.6927,0.6927,6400000.0
2009-09-07 22:11:00,0.6925,0.69259,0.69229,0.69253,66100000.0
2009-09-07 22:12:00,0.69257,0.69257,0.69246,0.69247,13800000.0
2009-09-07 22:13:00,0.69249,0.6926,0.69249,0.69257,48700000.0
2009-09-07 22:14:00,0.69255,0.69272,0.6925,0.69252,76900000.0
2009-09-07 22:15:00,0.6927,0.6927,0.6927,0.6927,3200000.0
2009-09-07 22:16:00,0.69252,0.69254,0.69248,0.69252,17900000.0
2009-09-07 22:17:00,0.6925,0.69255,0.69243,0.69246,49100000.0
2009-09-07 22:18:00,0.6927,0.69275,0.6927,0.69275,10400000.0
2009-09-07 22:19:00,0.6926,0.6926,0.6926,0.6926,3200000.0
2009-09-07 22:20:00,0.6926,0.69265,0.69255,0.69265,46600000.0
2009-09-07 22:21:00,0.69265,0.69265,0.69265,0.69265,28800000.0
2009-09-07 22:22:00,0.69265,0.69265,0.69265,0.69265,12000000.0
2009-09-07 22:23:00,0.69255,0.69255,0.6923,0.69245,19600000.0
2009-09-07 22:24:00,0.6926,0.6926,0.6926,0.6926,2000000.0
2009-09-07 22:25:00,0.6924,0.69246,0.69235,0.69235,18600000.0
2009-09-07 22:26:00,0.6923,0.69235,0.69213,0.69224,29200000.0
2009-09-07 22:27:00,0.6925,0.6928,0.6925,0.6928,18400000.0
2009-09-07 22:28:00,0.69265,0.6928,0.69265,0.6928,2000000.0
2009-09-07 22:29:00,0.6926,0.6926,0.6925,0.6925,30400000.0
2009-09-07 22:30:00,0.6925,0.6925,0.6925,0.6925,1200000.0
2009-09-07 22:31:00,0.69221,0.69233,0.69206,0.69217,23800000.0
2009-09-07 22:32:00,0.6925,0.6925,0.6925,0.6925,1000000.0
2009-09-07 22:33:00,0.69225,0.69248,0.69207,0.69248,35900000.0
2009-09-07 22:34:00,0.69245,0.69245,0.69245,0.69245,6000000.0
2009-09-07 22:35:00,0.6925,0.69255,0.6925,0.6925,18600000.0
2009-09-07 22:36:00,0.6925,0.69255,0.6925,0.6925,9000000.0
2009-09-07 22:37:00,0.6925,0.6925,0.6923,0.6924,31700000.0
2009-09-07 22:38:00,0.69245,0.69245,0.69235,0.69235,24200000.0
2009-09-07 22:39:00,0.69235,0.69235,0.69235,0.69235,8000000.0
2009-09-07 22:40:00,0.69225,0.6925,0.69211,0.69212,24600000.0
2009-09-07 22:41:00,0.6922,0.69234,0.69213,0.6922,40300000.0
2009-09-07 22:42:00,0.69235,0.6925,0.6923,0.6925,9800000.0
2009-09-07 22:43:00,0.6925,0.6926,0.6925,0.6926,4400000.0
2009-09-07 22:44:00,0.69241,0.69256,0.69236,0.6925,30200000.0
2009-09-07 22:45:00,0.69255,0.69255,0.69255,0.69255,6400000.0
2009-09-07 22:46:00,0.6925,0.6925,0.69245,0.69245,6800000.0
2009-09-07 22:47:00,0.6925,0.69255,0.6925,0.69255,9700000.0
2009-09-07 22:48:00,0.69255,0.69255,0.69255,0.69255,2000000.0
2009-09-07 22:49:00,0.69255,0.69265,0.69255,0.69265,19700000.0
2009-09-07 22:50:00,0.69247,0.69255,0.69245,0.69245,63500000.0
2009-09-07 22:51:00,0.69255,0.69255,0.69255,0.69255,12500000.0
2009-09-07 22:52:00,0.69255,0.69255,0.69255,0.69255,5200000.0
2009-09-07 22:53:00,0.69255,0.69255,0.69255,0.69255,4800000.0
2009-09-07 22:54:00,0.69255,0.69255,0.69255,0.69255,6400000.0
2009-09-07 22:55:00,0.69258,0.69282,0.69243,0.69243,32800000.0
2009-09-07 22:56:00,0.6926,0.69265,0.6926,0.6926,9600000.0
2009-09-07 22:57:00,0.69255,0.69255,0.69255,0.69255,6400000.0
2009-09-07 22:58:00,0.69255,0.69255,0.69255,0.69255,2400000.0
2009-09-07 22:59:00,0.69255,0.69255,0.69255,0.69255,3400000.0
2009-09-07 23:00:00,0.69255,0.69255,0.69255,0.69255,1000000.0
2009-09-07 23:01:00,0.69255,0.6926,0.69255,0.6926,2000000.0
2009-09-07 23:02:00,0.69255,0.69255,0.69255,0.69255,3400000.0
2009-09-07 23:03:00,0.69255,0.69255,0.6925,0.6925,4800000.0
2009-09-07 23:04:00,0.6923,0.69246,0.69222,0.69223,46200000.0
2009-09-07 23:05:00,0.6925,0.6925,0.6925,0.6925,4000000.0
2009-09-07 23:06:00,0.69255,0.69255,0.69255,0.69255,1000000.0
2009-09-07 23:07:00,0.69255,0.69255,0.6925,0.69255,10500000.0
2009-09-07 23:08:00,0.69255,0.69255,0.6925,0.6925,3700000.0
2009-09-07 23:09:00,0.6925,0.69255,0.6925,0.69255,8700000.0
2009-09-07 23:10:00,0.6925,0.6925,0.6925,0.6925,2400000.0
2009-09-07 23:11:00,0.69255,0.69255,0.69255,0.69255,1000000.0
2009-09-07 23:12:00,0.6925,0.69255,0.6925,0.69255,5600000.0
2009-09-07 23:13:00,0.6925,0.69255,0.6925,0.69255,17900000.0
2009-09-07 23:14:00,0.6925,0.6925,0.6925,0.6925,11200000.0
2009-09-07 23:15:00,0.69255,0.69255,0.69255,0.69255,1600000.0
2009-09-07 23:16:00,0.69255,0.69255,0.6925,0.6925,8800000.0
2009-09-07 23:17:00,0.69223,0.69242,0.69207,0.69224,11400000.0
2009-09-07 23:18:00,0.6925,0.6925,0.6925,0.6925,7300000.0
2009-09-07 23:19:00,0.6925,0.69255,0.6925,0.69255,9600000.0
2009-09-07 23:20:00,0.69239,0.69263,0.69222,0.69222,29900000.0
2009-09-07 23:21:00,0.69214,0.69231,0.69214,0.69222,21800000.0
2009-09-07 23:22:00,0.69224,0.69233,0.69214,0.69214,62800000.0
2009-09-07 23:23:00,0.69213,0.69232,0.69213,0.69232,60300000.0
2009-09-07 23:24:00,0.69255,0.69255,0.69255,0.69255,1600000.0
2009-09-07 23:25:00,0.69255,0.69255,0.69255,0.69255,1600000.0
2009-09-07 23:26:00,0.6924,0.69245,0.6924,0.69245,66800000.0
2009-09-07 23:27:00,0.69255,0.69255,0.69255,0.69255,1600000.0
2009-09-07 23:28:00,0.69255,0.69255,0.69255,0.69255,1600000.0
2009-09-07 23:29:00,0.69255,0.69275,0.6925,0.69275,11000000.0
2009-09-07 23:30:00,0.69275,0.69275,0.6925,0.69255,33100000.0
2009-09-07 23:31:00,0.69275,0.69275,0.6926,0.6926,8800000.0
2009-09-07 23:32:00,0.6926,0.6926,0.6926,0.6926,1600000.0
2009-09-07 23:33:00,0.6926,0.6926,0.69255,0.6926,21000000.0
2009-09-07 23:34:00,0.6926,0.6926,0.6926,0.6926,6400000.0
2009-09-07 23:35:00,0.6926,0.6926,0.69255,0.69255,19200000.0
2009-09-07 23:36:00,0.69265,0.69265,0.6924,0.6924,27000000.0
2009-09-07 23:37:00,0.6924,0.6924,0.6924,0.6924,3200000.0
2009-09-07 23:38:00,0.6924,0.6924,0.6922,0.69235,38400000.0
2009-09-07 23:39:00,0.6923,0.69235,0.6923,0.69235,53600000.0
2009-09-07 23:40:00,0.69235,0.69235,0.69225,0.69225,8500000.0
2009-09-07 23:41:00,0.69225,0.69225,0.69225,0.69225,5100000.0
2009-09-07 23:42:00,0.6923,0.69235,0.69225,0.69235,33100000.0
2009-09-07 23:43:00,0.69235,0.69235,0.6923,0.6923,10400000.0
2009-09-07 23:44:00,0.6923,0.6923,0.6923,0.6923,6400000.0
2009-09-07 23:45:00,0.69198,0.6921,0.6919,0.6921,17000000.0
2009-09-07 23:46:00,0.69207,0.69207,0.69186,0.69196,20300000.0
2009-09-07 23:47:00,0.6923,0.6923,0.6923,0.6923,3200000.0
2009-09-07 23:48:00,0.6923,0.6923,0.6923,0.6923,6400000.0
2009-09-07 23:49:00,0.69209,0.69214,0.69206,0.69212,34000000.0
2009-09-07 23:50:00,0.6923,0.6923,0.69225,0.69225,8000000.0
2009-09-07 23:51:00,0.69225,0.69225,0.69225,0.69225,5300000.0
2009-09-07 23:52:00,0.69225,0.69225,0.69225,0.69225,9400000.0
2009-09-07 23:53:00,0.69182,0.69219,0.69182,0.69186,21400000.0
2009-09-07 23:54:00,0.6924,0.6926,0.6924,0.69255,92600000.0
2009-09-07 23:55:00,0.69255,0.69255,0.6925,0.6925,4200000.0
2009-09-07 23:56:00,0.69217,0.69227,0.69205,0.69205,28200000.0
2009-09-07 23:57:00,0.69208,0.69227,0.69208,0.69221,18400000.0
2009-09-07 23:58:00,0.69228,0.69245,0.69221,0.69228,50500000.0
2009-09-07 23:59:00,0.69223,0.69226,0.69216,0.69225,49600000.0
2009-09-08 00:00:00,0.6924,0.6924,0.69235,0.6924,11900000.0
2009-09-08 00:01:00,0.69211,0.6923,0.69208,0.69227,11300000.0
2009-09-08 00:02:00,0.6924,0.6924,0.6923,0.6923,14600000.0
2009-09-08 00:03:00,0.69235,0.69235,0.6923,0.6923,13600000.0
2009-09-08 00:04:00,0.6923,0.69235,0.6923,0.69235,10400000.0
2009-09-08 00:05:00,0.69217,0.69227,0.69194,0.69209,64000000.0
2009-09-08 00:06:00,0.69225,0.69225,0.69225,0.69225,4000000.0
2009-09-08 00:07:00,0.69225,0.69225,0.69225,0.69225,1000000.0
2009-09-08 00:08:00,0.6921,0.69216,0.69198,0.69198,21700000.0
2009-09-08 00:09:00,0.69225,0.69235,0.69225,0.69225,12800000.0
2009-09-08 00:10:00,0.69225,0.69235,0.69225,0.69235,9000000.0
2009-09-08 00:11:00,0.69225,0.69225,0.69225,0.69225,1000000.0
2009-09-08 00:12:00,0.69225,0.69225,0.69205,0.69205,11300000.0
2009-09-08 00:13:00,0.69205,0.69205,0.69205,0.69205,4800000.0
2009-09-08 00:14:00,0.69205,0.69205,0.69205,0.69205,4600000.0
2009-09-08 00:15:00,0.692,0.69205,0.69195,0.69195,25900000.0
2009-09-08 00:16:00,0.69195,0.69205,0.69185,0.69205,64600000.0
2009-09-08 00:17:00,0.69205,0.69205,0.69205,0.69205,16700000.0
2009-09-08 00:18:00,0.69205,0.6921,0.69205,0.69205,15600000.0
2009-09-08 00:19:00,0.69205,0.69205,0.69205,0.69205,1000000.0
2009-09-08 00:20:00,0.69205,0.6921,0.69205,0.6921,14200000.0
2009-09-08 00:21:00,0.6921,0.69225,0.692,0.69225,14600000.0
2009-09-08 00:22:00,0.69235,0.69245,0.69215,0.69245,40500000.0
2009-09-08 00:23:00,0.69203,0.6922,0.69191,0.6922,11600000.0
2009-09-08 00:24:00,0.6924,0.6924,0.6922,0.6922,13200000.0
2009-09-08 00:25:00,0.69225,0.6923,0.69225,0.6923,11700000.0
2009-09-08 00:26:00,0.69209,0.69217,0.69197,0.69217,142700000.0
2009-09-08 00:27:00,0.69214,0.69214,0.69198,0.69203,133100000.0
2009-09-08 00:28:00,0.6923,0.6925,0.6923,0.6925,26700000.0
2009-09-08 00:29:00,0.69245,0.69245,0.6923,0.6923,16400000.0
2009-09-08 00:30:00,0.6925,0.6925,0.6921,0.6922,45300000.0
2009-09-08 00:31:00,0.6922,0.6923,0.6922,0.6922,44700000.0
2009-09-08 00:32:00,0.6922,0.69225,0.6922,0.6922,13000000.0
2009-09-08 00:33:00,0.6922,0.69225,0.6922,0.69225,14600000.0
2009-09-08 00:34:00,0.69225,0.69225,0.69225,0.69225,9800000.0
2009-09-08 00:35:00,0.69225,0.6923,0.69225,0.69225,22200000.0
2009-09-08 00:36:00,0.69225,0.69225,0.69225,0.69225,3500000.0
2009-09-08 00:37:00,0.69192,0.69195,0.6919,0.69195,16900000.0
2009-09-08 00:38:00,0.69199,0.69222,0.69198,0.692,40400000.0
2009-09-08 00:39:00,0.69225,0.69225,0.69225,0.69225,9300000.0
2009-09-08 00:40:00,0.69225,0.69225,0.69225,0.69225,5600000.0
2009-09-08 00:41:00,0.69192,0.69204,0.69187,0.69197,55800000.0
2009-09-08 00:42:00,0.69225,0.69245,0.69225,0.6923,33000000.0
2009-09-08 00:43:00,0.6923,0.69245,0.69225,0.6923,24300000.0
2009-09-08 00:44:00,0.6923,0.6925,0.6923,0.69245,27000000.0
2009-09-08 00:45:00,0.6925,0.6925,0.69235,0.69235,12800000.0
2009-09-08 00:46:00,0.69235,0.69235,0.69235,0.69235,1000000.0
2009-09-08 00:47:00,0.69235,0.69235,0.69235,0.69235,1000000.0
2009-09-08 00:48:00,0.69235,0.69245,0.69235,0.69245,2000000.0
2009-09-08 00:49:00,0.69245,0.69245,0.69245,0.69245,1000000.0
2009-09-08 00:50:00,0.69212,0.6926,0.69203,0.69235,89000000.0
2009-09-08 00:51:00,0.6925,0.6925,0.6925,0.6925,9200000.0
2009-09-08 00:52:00,0.69255,0.69255,0.6925,0.69255,9700000.0
2009-09-08 00:53:00,0.69255,0.6926,0.69255,0.69255,11200000.0
2009-09-08 00:54:00,0.69255,0.6926,0.69255,0.69255,6000000.0
2009-09-08 00:55:00,0.6925,0.6925,0.6925,0.6925,13300000.0
2009-09-08 00:56:00,0.69245,0.69245,0.69245,0.69245,4000000.0
2009-09-08 00:57:00,0.69212,0.69218,0.69204,0.69218,21600000.0
2009-09-08 00:58:00,0.69245,0.69245,0.69245,0.69245,12000000.0
2009-09-08 00:59:00,0.69245,0.69245,0.69235,0.69235,7500000.0
2009-09-08 01:00:00,0.69235,0.69235,0.69225,0.6923,19600000.0
2009-09-08 01:01:00,0.69225,0.69225,0.69225,0.69225,11800000.0
2009-09-08 01:02:00,0.6923,0.69235,0.6923,0.69235,21000000.0
2009-09-08 01:03:00,0.6922,0.69232,0.6922,0.69227,74900000.0
2009-09-08 01:04:00,0.6924,0.6924,0.69235,0.69235,12500000.0
2009-09-08 01:05:00,0.69235,0.69235,0.69235,0.69235,11300000.0
2009-09-08 01:06:00,0.69205,0.69215,0.69198,0.6921,17400000.0
2009-09-08 01:07:00,0.69235,0.6925,0.69235,0.6925,12800000.0
2009-09-08 01:08:00,0.6925,0.6925,0.69225,0.69235,49800000.0
2009-09-08 01:09:00,0.6923,0.69235,0.69225,0.69235,46900000.0
2009-09-08 01:10:00,0.69235,0.6924,0.6923,0.6924,18000000.0
2009-09-08 01:11:00,0.69245,0.69245,0.69245,0.69245,31300000.0
2009-09-08 01:12:00,0.69245,0.69245,0.69235,0.69235,14200000.0
2009-09-08 01:13:00,0.6923,0.6923,0.6921,0.6921,62100000.0
2009-09-08 01:14:00,0.6921,0.6923,0.692,0.69225,90700000.0
2009-09-08 01:15:00,0.69235,0.69245,0.69225,0.69225,15300000.0
2009-09-08 01:16:00,0.69225,0.6925,0.69225,0.69245,58600000.0
2009-09-08 01:17:00,0.69245,0.6925,0.6924,0.6925,83700000.0
2009-09-08 01:18:00,0.6925,0.6925,0.6924,0.6924,20900000.0
2009-09-08 01:19:00,0.6924,0.6924,0.6924,0.6924,2400000.0
2009-09-08 01:20:00,0.6924,0.69245,0.6924,0.69245,13600000.0
2009-09-08 01:21:00,0.69245,0.69245,0.69245,0.69245,3100000.0
2009-09-08 01:22:00,0.69245,0.69245,0.6924,0.6924,5600000.0
2009-09-08 01:23:00,0.6924,0.6924,0.6924,0.6924,2400000.0
2009-09-08 01:24:00,0.69203,0.69227,0.69203,0.69212,43400000.0
2009-09-08 01:25:00,0.6924,0.6925,0.6924,0.6925,41200000.0
2009-09-08 01:26:00,0.69245,0.6925,0.69245,0.6925,54600000.0
2009-09-08 01:27:00,0.6925,0.6925,0.6925,0.6925,14500000.0
2009-09-08 01:28:00,0.6925,0.69255,0.6925,0.69255,40300000.0
2009-09-08 01:29:00,0.69255,0.69255,0.6925,0.6925,8400000.0
2009-09-08 01:30:00,0.6925,0.6925,0.6925,0.6925,12000000.0
2009-09-08 01:31:00,0.69255,0.6926,0.69255,0.69255,41700000.0
2009-09-08 01:32:00,0.69255,0.69255,0.6924,0.6924,8600000.0
2009-09-08 01:33:00,0.6925,0.69255,0.6924,0.6924,10300000.0
2009-09-08 01:34:00,0.69235,0.6924,0.69235,0.6924,38400000.0
2009-09-08 01:35:00,0.6924,0.69245,0.6924,0.69245,16000000.0
2009-09-08 01:36:00,0.69245,0.69255,0.69245,0.69245,14000000.0
2009-09-08 01:37:00,0.69245,0.69245,0.6923,0.69235,29100000.0
2009-09-08 01:38:00,0.6923,0.6924,0.6923,0.6924,13700000.0
2009-09-08 01:39:00,0.69235,0.6924,0.69235,0.6924,15800000.0
2009-09-08 01:40:00,0.69235,0.69235,0.69235,0.69235,6600000.0
2009-09-08 01:41:00,0.69235,0.69245,0.6923,0.6923,27100000.0
2009-09-08 01:42:00,0.6923,0.6923,0.6923,0.6923,1000000.0
2009-09-08 01:43:00,0.6923,0.6923,0.6923,0.6923,1000000.0
2009-09-08 01:44:00,0.6923,0.6923,0.6923,0.6923,4000000.0
2009-09-08 01:45:00,0.6923,0.69235,0.6923,0.69235,30000000.0
2009-09-08 01:46:00,0.69235,0.69235,0.6923,0.69235,19400000.0
2009-09-08 01:47:00,0.69235,0.69235,0.69235,0.69235,26100000.0
2009-09-08 01:48:00,0.69235,0.69245,0.6923,0.6924,94900000.0
2009-09-08 01:49:00,0.6924,0.6924,0.6924,0.6924,3400000.0
2009-09-08 01:50:00,0.6924,0.6924,0.6923,0.6924,30700000.0
2009-09-08 01:51:00,0.6924,0.6924,0.6923,0.6923,31500000.0
2009-09-08 01:52:00,0.6923,0.6923,0.692,0.69225,31900000.0
2009-09-08 01:53:00,0.69225,0.69225,0.6922,0.6922,4400000.0
2009-09-08 01:54:00,0.6922,0.6922,0.69215,0.69215,5800000.0
2009-09-08 01:55:00,0.6921,0.69225,0.69205,0.69225,181500000.0
2009-09-08 01:56:00,0.6922,0.69225,0.6922,0.69225,18200000.0
2009-09-08 01:57:00,0.6922,0.6922,0.69195,0.69195,81100000.0
2009-09-08 01:58:00,0.69195,0.69195,0.6919,0.6919,19800000.0
2009-09-08 01:59:00,0.69173,0.69184,0.69162,0.69175,21900000.0
2009-09-08 02:00:00,0.6919,0.69205,0.6919,0.69205,33300000.0
2009-09-08 02:01:00,0.69205,0.69205,0.692,0.69205,28400000.0
2009-09-08 02:02:00,0.692,0.692,0.692,0.692,7300000.0
2009-09-08 02:03:00,0.692,0.692,0.69195,0.69195,47300000.0
2009-09-08 02:04:00,0.69195,0.69195,0.6919,0.69195,61900000.0
2009-09-08 02:05:00,0.6919,0.69195,0.69185,0.69185,18000000.0
2009-09-08 02:06:00,0.6918,0.6918,0.6918,0.6918,15300000.0
2009-09-08 02:07:00,0.6918,0.6918,0.6916,0.6918,70200000.0
2009-09-08 02:08:00,0.6918,0.69185,0.6916,0.6918,82700000.0
2009-09-08 02:09:00,0.69175,0.69185,0.69175,0.69175,22300000.0
2009-09-08 02:10:00,0.69175,0.69175,0.6916,0.6916,31800000.0
2009-09-08 02:11:00,0.6916,0.69165,0.6916,0.69165,10400000.0
2009-09-08 02:12:00,0.69165,0.6917,0.6916,0.6917,13700000.0
2009-09-08 02:13:00,0.6917,0.69185,0.6916,0.6918,43700000.0
2009-09-08 02:14:00,0.69185,0.69195,0.69185,0.69185,59400000.0
2009-09-08 02:15:00,0.69185,0.69195,0.69185,0.69195,8000000.0
2009-09-08 02:16:00,0.69195,0.69225,0.69195,0.69225,39700000.0
2009-09-08 02:17:00,0.6922,0.69225,0.69215,0.69215,10700000.0
2009-09-08 02:18:00,0.69215,0.69215,0.69185,0.69185,56600000.0
2009-09-08 02:19:00,0.69185,0.69195,0.69185,0.69185,25000000.0
2009-09-08 02:20:00,0.69185,0.69185,0.69185,0.69185,33100000.0
2009-09-08 02:21:00,0.69185,0.69185,0.69185,0.69185,12000000.0
2009-09-08 02:22:00,0.69185,0.69185,0.6918,0.6918,5400000.0
2009-09-08 02:23:00,0.6919,0.6919,0.69185,0.6919,8500000.0
2009-09-08 02:24:00,0.69185,0.69185,0.69185,0.69185,18800000.0
2009-09-08 02:25:00,0.69185,0.69185,0.69185,0.69185,41600000.0
2009-09-08 02:26:00,0.69185,0.69185,0.69185,0.69185,30400000.0
2009-09-08 02:27:00,0.69175,0.69186,0.6915,0.69167,30000000.0
2009-09-08 02:28:00,0.6919,0.69195,0.6919,0.69195,56100000.0
2009-09-08 02:29:00,0.69195,0.69195,0.6919,0.69195,56500000.0
2009-09-08 02:30:00,0.69195,0.6923,0.69195,0.6923,105900000.0
2009-09-08 02:31:00,0.6923,0.69235,0.6922,0.69225,65300000.0
2009-09-08 02:32:00,0.69225,0.69225,0.692,0.6921,55400000.0
2009-09-08 02:33:00,0.6921,0.6921,0.6921,0.6921,25100000.0
2009-09-08 02:34:00,0.6921,0.69215,0.692,0.69215,93100000.0
2009-09-08 02:35:00,0.69215,0.6922,0.692,0.692,38300000.0
2009-09-08 02:36:00,0.69205,0.6921,0.69205,0.6921,21400000.0
2009-09-08 02:37:00,0.6921,0.6922,0.69205,0.69205,21900000.0
2009-09-08 02:38:00,0.692,0.6921,0.692,0.69205,41100000.0
2009-09-08 02:39:00,0.6921,0.6921,0.692,0.692,26200000.0
2009-09-08 02:40:00,0.69205,0.69205,0.69205,0.69205,11100000.0
2009-09-08 02:41:00,0.69205,0.69205,0.69195,0.692,31500000.0
2009-09-08 02:42:00,0.692,0.692,0.692,0.692,3200000.0
2009-09-08 02:43:00,0.69205,0.69205,0.692,0.692,10200000.0
2009-09-08 02:44:00,0.692,0.69205,0.6919,0.6919,30900000.0
2009-09-08 02:45:00,0.6919,0.692,0.6919,0.692,11800000.0
2009-09-08 02:46:00,0.692,0.6921,0.692,0.6921,24100000.0
2009-09-08 02:47:00,0.6921,0.6921,0.6921,0.6921,13400000.0
2009-09-08 02:48:00,0.6921,0.6921,0.6921,0.6921,2800000.0
2009-09-08 02:49:00,0.6921,0.6921,0.6921,0.6921,9000000.0
2009-09-08 02:50:00,0.6921,0.6922,0.6921,0.6922,13600000.0
2009-09-08 02:51:00,0.69215,0.69215,0.692,0.69215,15000000.0
2009-09-08 02:52:00,0.69215,0.69225,0.69215,0.69225,28900000.0
2009-09-08 02:53:00,0.69225,0.6923,0.69215,0.6923,14900000.0
2009-09-08 02:54:00,0.6923,0.6923,0.69205,0.6922,38000000.0
2009-09-08 02:55:00,0.69235,0.69235,0.692,0.69215,34800000.0
2009-09-08 02:56:00,0.69215,0.69215,0.69205,0.69205,80900000.0
2009-09-08 02:57:00,0.69205,0.69225,0.69205,0.69225,42800000.0
2009-09-08 02:58:00,0.6922,0.6922,0.6918,0.69185,55000000.0
2009-09-08 02:59:00,0.69185,0.692,0.69185,0.692,78700000.0
2009-09-08 03:00:00,0.692,0.692,0.692,0.692,14200000.0
2009-09-08 03:01:00,0.692,0.6922,0.692,0.692,20400000.0
2009-09-08 03:02:00,0.692,0.692,0.69185,0.69195,24000000.0
2009-09-08 03:03:00,0.69195,0.692,0.69195,0.692,14700000.0
2009-09-08 03:04:00,0.692,0.692,0.69185,0.69195,31200000.0
2009-09-08 03:05:00,0.692,0.692,0.69195,0.69195,37300000.0
2009-09-08 03:06:00,0.69195,0.69195,0.69175,0.69185,48200000.0
2009-09-08 03:07:00,0.69195,0.69195,0.6919,0.69195,23900000.0
2009-09-08 03:08:00,0.6919,0.69195,0.6918,0.6918,26800000.0
2009-09-08 03:09:00,0.69185,0.692,0.69185,0.69195,76500000.0
2009-09-08 03:10:00,0.69195,0.69225,0.69195,0.69195,70800000.0
2009-09-08 03:11:00,0.69195,0.69195,0.69185,0.69195,15500000.0
2009-09-08 03:12:00,0.69195,0.69205,0.69185,0.69205,21000000.0
2009-09-08 03:13:00,0.69205,0.69205,0.69205,0.69205,1000000.0
2009-09-08 03:14:00,0.69205,0.69205,0.69205,0.69205,2000000.0
2009-09-08 03:15:00,0.6921,0.69215,0.69195,0.6921,33400000.0
2009-09-08 03:16:00,0.6921,0.69215,0.69205,0.69205,25200000.0
2009-09-08 03:17:00,0.69205,0.6922,0.69205,0.69215,40800000.0
2009-09-08 03:18:00,0.69215,0.6923,0.6921,0.69225,51400000.0
2009-09-08 03:19:00,0.69225,0.6923,0.69225,0.6923,13200000.0
2009-09-08 03:20:00,0.6923,0.6923,0.69205,0.6921,37200000.0
2009-09-08 03:21:00,0.6921,0.6921,0.692,0.692,40300000.0
2009-09-08 03:22:00,0.692,0.692,0.692,0.692,15300000.0
2009-09-08 03:23:00,0.69205,0.69205,0.692,0.692,39400000.0
2009-09-08 03:24:00,0.692,0.692,0.692,0.692,14600000.0
2009-09-08 03:25:00,0.692,0.692,0.6918,0.6918,40100000.0
2009-09-08 03:26:00,0.6918,0.6919,0.69175,0.69175,32500000.0
2009-09-08 03:27:00,0.6917,0.69175,0.6917,0.69175,29100000.0
2009-09-08 03:28:00,0.6919,0.6919,0.6917,0.6917,22500000.0
2009-09-08 03:29:00,0.6917,0.69185,0.6917,0.6917,88800000.0
2009-09-08 03:30:00,0.6917,0.69205,0.6917,0.6918,83300000.0
2009-09-08 03:31:00,0.6919,0.6919,0.6919,0.6919,3000000.0
2009-09-08 03:32:00,0.6918,0.6918,0.69165,0.69175,116700000.0
2009-09-08 03:33:00,0.69165,0.69165,0.69155,0.6916,144500000.0
2009-09-08 03:34:00,0.6916,0.69165,0.6916,0.69165,24800000.0
2009-09-08 03:35:00,0.69165,0.69185,0.69165,0.6917,80500000.0
2009-09-08 03:36:00,0.6917,0.6917,0.69165,0.69165,14000000.0
2009-09-08 03:37:00,0.6917,0.69175,0.69165,0.69165,29900000.0
2009-09-08 03:38:00,0.6917,0.6917,0.6916,0.6916,43500000.0
2009-09-08 03:39:00,0.69155,0.69155,0.69115,0.6912,201500000.0
2009-09-08 03:40:00,0.69115,0.6912,0.691,0.69115,57300000.0
2009-09-08 03:41:00,0.6912,0.69125,0.6908,0.6911,72400000.0
2009-09-08 03:42:00,0.69115,0.69115,0.69065,0.69075,132600000.0
2009-09-08 03:43:00,0.69075,0.69095,0.69075,0.69085,29500000.0
2009-09-08 03:44:00,0.691,0.69115,0.6908,0.69105,79200000.0
2009-09-08 03:45:00,0.69105,0.69115,0.6908,0.69085,150500000.0
2009-09-08 03:46:00,0.69085,0.69085,0.6908,0.69085,28000000.0
2009-09-08 03:47:00,0.69085,0.6912,0.6908,0.691,74200000.0
2009-09-08 03:48:00,0.691,0.69105,0.691,0.69105,43100000.0
2009-09-08 03:49:00,0.69105,0.69105,0.69085,0.691,68100000.0
2009-09-08 03:50:00,0.691,0.691,0.69075,0.6909,24000000.0
2009-09-08 03:51:00,0.6909,0.6912,0.6909,0.6912,20100000.0
2009-09-08 03:52:00,0.69125,0.69125,0.6912,0.6912,65600000.0
2009-09-08 03:53:00,0.69125,0.69125,0.6912,0.6912,27200000.0
2009-09-08 03:54:00,0.6912,0.6912,0.691,0.69105,62400000.0
2009-09-08 03:55:00,0.69105,0.69125,0.691,0.69125,67200000.0
2009-09-08 03:56:00,0.6913,0.6913,0.69115,0.6913,111800000.0
2009-09-08 03:57:00,0.6913,0.69135,0.6913,0.69135,16800000.0
2009-09-08 03:58:00,0.69135,0.69135,0.6913,0.69135,17500000.0
2009-09-08 03:59:00,0.69135,0.69145,0.69135,0.69145,6500000.0
2009-09-08 04:00:00,0.69145,0.69155,0.69125,0.69155,37200000.0
2009-09-08 04:01:00,0.6916,0.69185,0.6916,0.69165,48400000.0
2009-09-08 04:02:00,0.69165,0.69165,0.69155,0.6916,29200000.0
2009-09-08 04:03:00,0.6916,0.6916,0.6916,0.6916,23000000.0
2009-09-08 04:04:00,0.6916,0.69165,0.69155,0.69165,15000000.0
2009-09-08 04:05:00,0.6916,0.6916,0.6916,0.6916,12300000.0
2009-09-08 04:06:00,0.6916,0.69195,0.6916,0.69195,25500000.0
2009-09-08 04:07:00,0.69195,0.69215,0.6919,0.692,57900000.0
2009-09-08 04:08:00,0.692,0.692,0.69155,0.6917,21800000.0
2009-09-08 04:09:00,0.69165,0.69165,0.6915,0.6916,13700000.0
2009-09-08 04:10:00,0.6916,0.6916,0.69155,0.69155,9400000.0
2009-09-08 04:11:00,0.6916,0.6916,0.69155,0.69155,7800000.0
2009-09-08 04:12:00,0.69155,0.69185,0.69155,0.69185,55300000.0
2009-09-08 04:13:00,0.6918,0.6918,0.69175,0.69175,14600000.0
2009-09-08 04:14:00,0.69175,0.69175,0.69165,0.69165,14800000.0
2009-09-08 04:15:00,0.6916,0.6916,0.6915,0.69155,33000000.0
2009-09-08 04:16:00,0.69155,0.69175,0.69155,0.69175,5600000.0
2009-09-08 04:17:00,0.6918,0.6918,0.6918,0.6918,7500000.0
2009-09-08 04:18:00,0.69165,0.69195,0.69155,0.69195,28200000.0
2009-09-08 04:19:00,0.69195,0.69225,0.69175,0.69215,50800000.0
2009-09-08 04:20:00,0.69225,0.69225,0.69225,0.69225,38600000.0
2009-09-08 04:21:00,0.6922,0.6922,0.6922,0.6922,30900000.0
2009-09-08 04:22:00,0.6922,0.6925,0.6922,0.6925,49200000.0
2009-09-08 04:23:00,0.6923,0.6923,0.692,0.692,91300000.0
2009-09-08 04:24:00,0.692,0.69215,0.692,0.69215,13500000.0
2009-09-08 04:25:00,0.69215,0.69215,0.69215,0.69215,6900000.0
2009-09-08 04:26:00,0.6922,0.69225,0.69205,0.69225,44700000.0
2009-09-08 04:27:00,0.6923,0.6923,0.6923,0.6923,8000000.0
2009-09-08 04:28:00,0.6923,0.6923,0.6923,0.6923,1600000.0
2009-09-08 04:29:00,0.6923,0.6923,0.69205,0.6922,12600000.0
2009-09-08 04:30:00,0.6921,0.6921,0.692,0.69205,23900000.0
2009-09-08 04:31:00,0.69205,0.69205,0.69155,0.6917,101100000.0
2009-09-08 04:32:00,0.6917,0.6917,0.6917,0.6917,57100000.0
2009-09-08 04:33:00,0.6917,0.6917,0.6917,0.6917,66000000.0
2009-09-08 04:34:00,0.6917,0.6917,0.6917,0.6917,22800000.0
2009-09-08 04:35:00,0.69175,0.69175,0.6917,0.69175,54200000.0
2009-09-08 04:36:00,0.69175,0.69175,0.6917,0.69175,61300000.0
2009-09-08 04:37:00,0.69175,0.69195,0.69165,0.69195,70000000.0
2009-09-08 04:38:00,0.69195,0.69205,0.69195,0.69205,8800000.0
2009-09-08 04:39:00,0.69205,0.69205,0.69205,0.69205,3200000.0
2009-09-08 04:40:00,0.692,0.69205,0.69175,0.692,38900000.0
2009-09-08 04:41:00,0.69215,0.69215,0.692,0.692,19400000.0
2009-09-08 04:42:00,0.692,0.692,0.692,0.692,6400000.0
2009-09-08 04:43:00,0.69178,0.69178,0.69169,0.69169,6400000.0
2009-09-08 04:44:00,0.692,0.692,0.692,0.692,32100000.0
2009-09-08 04:45:00,0.692,0.692,0.692,0.692,1600000.0
2009-09-08 04:46:00,0.692,0.692,0.692,0.692,9200000.0
2009-09-08 04:47:00,0.692,0.692,0.692,0.692,1600000.0
2009-09-08 04:48:00,0.692,0.692,0.692,0.692,1800000.0
2009-09-08 04:49:00,0.692,0.692,0.692,0.692,3600000.0
2009-09-08 04:50:00,0.692,0.692,0.692,0.692,4200000.0
2009-09-08 04:51:00,0.692,0.692,0.692,0.692,11400000.0
2009-09-08 04:52:00,0.692,0.692,0.692,0.692,8400000.0
2009-09-08 04:53:00,0.6919,0.69192,0.69172,0.69188,13500000.0
2009-09-08 04:54:00,0.69167,0.69176,0.69139,0.6917,23600000.0
2009-09-08 04:55:00,0.69172,0.69172,0.6914,0.6914,16800000.0
2009-09-08 04:56:00,0.69137,0.69166,0.69137,0.69148,42200000.0
2009-09-08 04:57:00,0.69177,0.69186,0.69164,0.69166,8900000.0
2009-09-08 04:58:00,0.69151,0.69192,0.6914,0.69162,31100000.0
2009-09-08 04:59:00,0.692,0.692,0.692,0.692,1600000.0
2009-09-08 05:00:00,0.692,0.692,0.692,0.692,1600000.0
2009-09-08 05:01:00,0.692,0.692,0.692,0.692,1600000.0
2009-09-08 05:02:00,0.69155,0.69174,0.6915,0.69163,28000000.0
2009-09-08 05:03:00,0.69166,0.69177,0.69148,0.69158,33600000.0
2009-09-08 05:04:00,0.692,0.692,0.692,0.692,3200000.0
2009-09-08 05:05:00,0.69179,0.69183,0.69164,0.69164,39100000.0
2009-09-08 05:06:00,0.69161,0.6917,0.69155,0.69162,75800000.0
2009-09-08 05:07:00,0.692,0.69225,0.692,0.69205,46200000.0
2009-09-08 05:08:00,0.69205,0.69205,0.692,0.692,7400000.0
2009-09-08 05:09:00,0.692,0.69205,0.692,0.69205,67700000.0
2009-09-08 05:10:00,0.69205,0.6922,0.69155,0.6917,103500000.0
2009-09-08 05:11:00,0.6919,0.6919,0.6919,0.6919,1000000.0
2009-09-08 05:12:00,0.6919,0.6919,0.6917,0.69175,16000000.0
2009-09-08 05:13:00,0.69165,0.69167,0.69149,0.69149,10600000.0
2009-09-08 05:14:00,0.6917,0.6917,0.6917,0.6917,12800000.0
2009-09-08 05:15:00,0.69155,0.69172,0.69155,0.69169,23300000.0
2009-09-08 05:16:00,0.69165,0.69165,0.69147,0.69149,12900000.0
2009-09-08 05:17:00,0.69152,0.69161,0.6914,0.69156,19800000.0
2009-09-08 05:18:00,0.6917,0.6917,0.6917,0.6917,4000000.0
2009-09-08 05:19:00,0.69143,0.69153,0.69134,0.69146,29100000.0
2009-09-08 05:20:00,0.6917,0.69195,0.6917,0.69195,19400000.0
2009-09-08 05:21:00,0.69195,0.692,0.69195,0.692,11800000.0
2009-09-08 05:22:00,0.692,0.692,0.692,0.692,11400000.0
2009-09-08 05:23:00,0.69181,0.69199,0.69175,0.69175,41700000.0
2009-09-08 05:24:00,0.692,0.692,0.69175,0.69175,12100000.0
2009-09-08 05:25:00,0.69175,0.69175,0.69175,0.69175,11400000.0
2009-09-08 05:26:00,0.69175,0.69175,0.69175,0.69175,1000000.0
2009-09-08 05:27:00,0.6917,0.69175,0.6917,0.69175,19500000.0
2009-09-08 05:28:00,0.69175,0.69175,0.69175,0.69175,1000000.0
2009-09-08 05:29:00,0.6918,0.69185,0.6917,0.69185,11500000.0
2009-09-08 05:30:00,0.6919,0.6919,0.69185,0.6919,24000000.0
2009-09-08 05:31:00,0.69185,0.692,0.69185,0.6919,13700000.0
2009-09-08 05:32:00,0.69215,0.69215,0.69175,0.692,11700000.0
2009-09-08 05:33:00,0.692,0.692,0.692,0.692,12900000.0
2009-09-08 05:34:00,0.692,0.692,0.692,0.692,8000000.0
2009-09-08 05:35:00,0.692,0.692,0.692,0.692,8200000.0
2009-09-08 05:36:00,0.692,0.692,0.692,0.692,8800000.0
2009-09-08 05:37:00,0.692,0.692,0.692,0.692,13600000.0
2009-09-08 05:38:00,0.692,0.6921,0.692,0.6921,12100000.0
2009-09-08 05:39:00,0.69198,0.69205,0.69198,0.69205,8800000.0
2009-09-08 05:40:00,0.69215,0.69215,0.69215,0.69215,1000000.0
2009-09-08 05:41:00,0.69225,0.69225,0.6921,0.69215,17600000.0
2009-09-08 05:42:00,0.6921,0.69215,0.6921,0.6921,52700000.0
2009-09-08 05:43:00,0.69215,0.6922,0.69215,0.6922,13000000.0
2009-09-08 05:44:00,0.6922,0.69235,0.6921,0.6921,66100000.0
2009-09-08 05:45:00,0.6921,0.69225,0.6921,0.69215,91200000.0
2009-09-08 05:46:00,0.69215,0.6923,0.692,0.692,55800000.0
2009-09-08 05:47:00,0.692,0.6921,0.692,0.6921,21300000.0
2009-09-08 05:48:00,0.6922,0.6922,0.6918,0.692,44100000.0
2009-09-08 05:49:00,0.69195,0.69195,0.6918,0.69185,36000000.0
2009-09-08 05:50:00,0.69185,0.69185,0.6917,0.6918,36000000.0
2009-09-08 05:51:00,0.6918,0.69185,0.6918,0.69185,28000000.0
2009-09-08 05:52:00,0.69185,0.69235,0.6918,0.69195,47700000.0
2009-09-08 05:53:00,0.69185,0.69185,0.69155,0.69175,53200000.0
2009-09-08 05:54:00,0.69175,0.6919,0.69175,0.6919,24300000.0
2009-09-08 05:55:00,0.69185,0.69195,0.6918,0.6919,35000000.0
2009-09-08 05:56:00,0.69185,0.69185,0.69155,0.6916,45100000.0
2009-09-08 05:57:00,0.6916,0.69185,0.6916,0.69175,74500000.0
2009-09-08 05:58:00,0.69175,0.69185,0.6917,0.69175,53600000.0
2009-09-08 05:59:00,0.6917,0.69185,0.6917,0.69175,35500000.0
2009-09-08 06:00:00,0.69175,0.69175,0.6914,0.6915,69500000.0
2009-09-08 06:01:00,0.6915,0.6915,0.6913,0.69135,18000000.0
2009-09-08 06:02:00,0.69135,0.6914,0.69135,0.6914,6600000.0
2009-09-08 06:03:00,0.6914,0.69155,0.6914,0.6915,7600000.0
2009-09-08 06:04:00,0.69135,0.69135,0.69132,0.69132,18800000.0
2009-09-08 06:05:00,0.6915,0.69155,0.69145,0.69145,22500000.0
2009-09-08 06:06:00,0.69145,0.69145,0.6913,0.69145,29000000.0
2009-09-08 06:07:00,0.69135,0.69135,0.69125,0.69125,7500000.0
2009-09-08 06:08:00,0.69125,0.69135,0.6912,0.6913,47900000.0
2009-09-08 06:09:00,0.6913,0.69135,0.6913,0.69135,11400000.0
2009-09-08 06:10:00,0.6913,0.69135,0.6912,0.6913,20700000.0
2009-09-08 06:11:00,0.69135,0.6914,0.69135,0.6914,8900000.0
2009-09-08 06:12:00,0.6914,0.6914,0.6913,0.6913,6100000.0
2009-09-08 06:13:00,0.6913,0.6913,0.6913,0.6913,2400000.0
2009-09-08 06:14:00,0.69107,0.69125,0.69101,0.69111,47000000.0
2009-09-08 06:15:00,0.69112,0.69115,0.69095,0.691,23300000.0
2009-09-08 06:16:00,0.6913,0.69135,0.69125,0.69125,18600000.0
2009-09-08 06:17:00,0.69125,0.69135,0.69125,0.69135,20100000.0
2009-09-08 06:18:00,0.69135,0.69145,0.69135,0.69145,10200000.0
2009-09-08 06:19:00,0.6916,0.6916,0.69135,0.6914,20700000.0
2009-09-08 06:20:00,0.6914,0.6914,0.6912,0.69135,21000000.0
2009-09-08 06:21:00,0.69131,0.6914,0.69126,0.6913,31400000.0
2009-09-08 06:22:00,0.69145,0.69145,0.6914,0.6914,3000000.0
2009-09-08 06:23:00,0.6915,0.6915,0.6915,0.6915,5900000.0
2009-09-08 06:24:00,0.6915,0.6916,0.6915,0.6915,9700000.0
2009-09-08 06:25:00,0.6915,0.6915,0.6915,0.6915,2400000.0
2009-09-08 06:26:00,0.6915,0.6916,0.6915,0.6916,10800000.0
2009-09-08 06:27:00,0.6916,0.6916,0.6915,0.6915,19100000.0
2009-09-08 06:28:00,0.69155,0.69165,0.69155,0.69165,8200000.0
2009-09-08 06:29:00,0.69165,0.69165,0.69165,0.69165,2400000.0
2009-09-08 06:30:00,0.6917,0.69215,0.69155,0.69155,125200000.0
2009-09-08 06:31:00,0.69155,0.6916,0.6915,0.69155,37800000.0
2009-09-08 06:32:00,0.6916,0.69165,0.6916,0.6916,13500000.0
2009-09-08 06:33:00,0.6916,0.6917,0.69155,0.69165,40300000.0
2009-09-08 06:34:00,0.69165,0.69165,0.69145,0.69145,44500000.0
2009-09-08 06:35:00,0.6915,0.6915,0.6913,0.69145,57000000.0
2009-09-08 06:36:00,0.6914,0.69155,0.6913,0.69135,126500000.0
2009-09-08 06:37:00,0.6912,0.69135,0.6912,0.6913,49200000.0
2009-09-08 06:38:00,0.6913,0.69135,0.6913,0.69135,24200000.0
2009-09-08 06:39:00,0.6913,0.6913,0.6911,0.69115,21300000.0
2009-09-08 06:40:00,0.69115,0.69115,0.69105,0.69115,23900000.0
2009-09-08 06:41:00,0.6911,0.69115,0.6911,0.6911,17700000.0
2009-09-08 06:42:00,0.69105,0.6911,0.6909,0.6911,38200000.0
2009-09-08 06:43:00,0.6911,0.6912,0.6911,0.69115,29000000.0
2009-09-08 06:44:00,0.69115,0.69115,0.6911,0.6911,19200000.0
2009-09-08 06:45:00,0.69115,0.6912,0.69115,0.6912,4600000.0
2009-09-08 06:46:00,0.69115,0.69115,0.691,0.69105,27900000.0
2009-09-08 06:47:00,0.69105,0.6911,0.69085,0.69095,60500000.0
2009-09-08 06:48:00,0.69095,0.69095,0.69075,0.69075,21000000.0
2009-09-08 06:49:00,0.69075,0.691,0.69075,0.69095,73300000.0
2009-09-08 06:50:00,0.69095,0.69115,0.69095,0.69115,43200000.0
2009-09-08 06:51:00,0.6911,0.69115,0.6911,0.6911,17600000.0
2009-09-08 06:52:00,0.6911,0.6911,0.6911,0.6911,9800000.0
2009-09-08 06:53:00,0.6911,0.6911,0.6911,0.6911,2400000.0
2009-09-08 06:54:00,0.69077,0.69093,0.69072,0.69093,10000000.0
2009-09-08 06:55:00,0.691,0.69105,0.69085,0.69105,28700000.0
2009-09-08 06:56:00,0.69105,0.6911,0.69105,0.6911,11100000.0
2009-09-08 06:57:00,0.6911,0.6911,0.6909,0.6909,13700000.0
2009-09-08 06:58:00,0.69105,0.69105,0.69105,0.69105,4800000.0
2009-09-08 06:59:00,0.6911,0.6911,0.6911,0.6911,13300000.0
2009-09-08 07:00:00,0.6911,0.6911,0.6911,0.6911,14000000.0
2009-09-08 07:01:00,0.6911,0.6911,0.69105,0.69105,25900000.0
2009-09-08 07:02:00,0.69105,0.69105,0.69105,0.69105,18800000.0
2009-09-08 07:03:00,0.69105,0.69115,0.69105,0.69115,8800000.0
2009-09-08 07:04:00,0.69115,0.69115,0.69105,0.69105,9900000.0
2009-09-08 07:05:00,0.69105,0.69105,0.69105,0.69105,8100000.0
2009-09-08 07:06:00,0.6911,0.6911,0.6911,0.6911,8600000.0
2009-09-08 07:07:00,0.69115,0.6913,0.69105,0.69105,26500000.0
2009-09-08 07:08:00,0.6911,0.69125,0.6911,0.69115,11800000.0
2009-09-08 07:09:00,0.69115,0.69125,0.69075,0.69075,59900000.0
2009-09-08 07:10:00,0.69085,0.69095,0.6908,0.6909,45400000.0
2009-09-08 07:11:00,0.69085,0.69105,0.69085,0.69095,27900000.0
2009-09-08 07:12:00,0.69095,0.691,0.6908,0.69095,54000000.0
2009-09-08 07:13:00,0.69085,0.69105,0.69085,0.69105,91600000.0
2009-09-08 07:14:00,0.691,0.691,0.691,0.691,4100000.0
2009-09-08 07:15:00,0.691,0.691,0.691,0.691,7600000.0
2009-09-08 07:16:00,0.691,0.69105,0.69095,0.691,32400000.0
2009-09-08 07:17:00,0.691,0.69125,0.691,0.69105,43500000.0
2009-09-08 07:18:00,0.6911,0.6911,0.69105,0.69105,10500000.0
2009-09-08 07:19:00,0.69105,0.6911,0.691,0.691,57000000.0
2009-09-08 07:20:00,0.691,0.6911,0.691,0.6911,29000000.0
2009-09-08 07:21:00,0.6911,0.6914,0.6911,0.6913,50900000.0
2009-09-08 07:22:00,0.6913,0.6913,0.691,0.6911,65100000.0
2009-09-08 07:23:00,0.6911,0.6912,0.6911,0.69115,34200000.0
2009-09-08 07:24:00,0.6911,0.6911,0.6909,0.69095,89400000.0
2009-09-08 07:25:00,0.69095,0.69105,0.6909,0.69105,34200000.0
2009-09-08 07:26:00,0.69105,0.69105,0.691,0.691,10400000.0
2009-09-08 07:27:00,0.69105,0.6911,0.691,0.69105,27200000.0
2009-09-08 07:28:00,0.6911,0.69125,0.6911,0.69115,31700000.0
2009-09-08 07:29:00,0.69115,0.69115,0.69095,0.69115,33400000.0
2009-09-08 07:30:00,0.6911,0.6911,0.6911,0.6911,13600000.0
2009-09-08 07:31:00,0.6911,0.6913,0.6911,0.69115,47900000.0
2009-09-08 07:32:00,0.6911,0.6911,0.6911,0.6911,14600000.0
2009-09-08 07:33:00,0.6912,0.69145,0.6912,0.69145,53600000.0
2009-09-08 07:34:00,0.69145,0.69165,0.69145,0.69165,31800000.0
2009-09-08 07:35:00,0.6917,0.69175,0.6917,0.69175,32500000.0
2009-09-08 07:36:00,0.69175,0.69175,0.6917,0.6917,7700000.0
2009-09-08 07:37:00,0.6917,0.6917,0.69165,0.69165,33600000.0
2009-09-08 07:38:00,0.6916,0.6916,0.69135,0.69155,45500000.0
2009-09-08 07:39:00,0.69155,0.6916,0.6915,0.6916,19600000.0
2009-09-08 07:40:00,0.6916,0.6917,0.69155,0.69165,36700000.0
2009-09-08 07:41:00,0.69165,0.6918,0.69165,0.6918,17000000.0
2009-09-08 07:42:00,0.69185,0.6919,0.6917,0.6918,37700000.0
2009-09-08 07:43:00,0.6918,0.6918,0.6918,0.6918,4900000.0
2009-09-08 07:44:00,0.69115,0.69142,0.69095,0.69095,17800000.0
2009-09-08 07:45:00,0.6918,0.6918,0.6918,0.6918,2400000.0
2009-09-08 07:46:00,0.6918,0.6918,0.69175,0.69175,17100000.0
2009-09-08 07:47:00,0.69175,0.69185,0.69175,0.69185,31800000.0
2009-09-08 07:48:00,0.69185,0.69185,0.6918,0.69185,21000000.0
2009-09-08 07:49:00,0.6918,0.6919,0.69175,0.6918,33300000.0
2009-09-08 07:50:00,0.6918,0.69205,0.6918,0.69205,34700000.0
2009-09-08 07:51:00,0.69215,0.6925,0.69215,0.6924,44400000.0
2009-09-08 07:52:00,0.69245,0.6925,0.6924,0.6925,17900000.0
2009-09-08 07:53:00,0.69255,0.69255,0.6923,0.6923,49700000.0
2009-09-08 07:54:00,0.69235,0.69235,0.69205,0.69205,36900000.0
2009-09-08 07:55:00,0.69205,0.69205,0.69195,0.69195,48600000.0
2009-09-08 07:56:00,0.692,0.6921,0.69195,0.69205,33200000.0
2009-09-08 07:57:00,0.69205,0.69225,0.69205,0.6921,30700000.0
2009-09-08 07:58:00,0.69215,0.69225,0.69215,0.69225,42700000.0
2009-09-08 07:59:00,0.69225,0.6923,0.69225,0.6923,26200000.0
2009-09-08 08:00:00,0.6923,0.6923,0.6923,0.6923,3000000.0
2009-09-08 08:01:00,0.69235,0.69245,0.69235,0.6924,18200000.0
2009-09-08 08:02:00,0.6924,0.69245,0.6924,0.6924,11000000.0
2009-09-08 08:03:00,0.6924,0.6925,0.6924,0.6925,17400000.0
2009-09-08 08:04:00,0.6925,0.6925,0.69245,0.6925,19200000.0
2009-09-08 08:05:00,0.69245,0.6925,0.6923,0.6924,16600000.0
2009-09-08 08:06:00,0.6926,0.6926,0.6923,0.6923,84400000.0
2009-09-08 08:07:00,0.6923,0.6923,0.69225,0.6923,38900000.0
2009-09-08 08:08:00,0.6923,0.6923,0.6923,0.6923,2000000.0
2009-09-08 08:09:00,0.6923,0.6923,0.6923,0.6923,53200000.0
2009-09-08 08:10:00,0.6923,0.6923,0.6918,0.6919,92800000.0
2009-09-08 08:11:00,0.6918,0.69185,0.69165,0.6917,133900000.0
2009-09-08 08:12:00,0.6917,0.6917,0.6916,0.69165,253900000.0
2009-09-08 08:13:00,0.69165,0.69185,0.69155,0.69165,115300000.0
2009-09-08 08:14:00,0.69165,0.69205,0.69165,0.69175,68300000.0
2009-09-08 08:15:00,0.69175,0.692,0.69175,0.6918,196800000.0
2009-09-08 08:16:00,0.6918,0.6919,0.69145,0.69175,246200000.0
2009-09-08 08:17:00,0.6918,0.69205,0.69175,0.69195,96300000.0
2009-09-08 08:18:00,0.69195,0.69215,0.6919,0.6919,187999999.0
2009-09-08 08:19:00,0.6919,0.692,0.69185,0.69195,96200000.0
2009-09-08 08:20:00,0.69195,0.6922,0.69195,0.69205,68400000.0
2009-09-08 08:21:00,0.6921,0.69235,0.69205,0.69205,73100000.0
2009-09-08 08:22:00,0.69205,0.6922,0.69205,0.69215,140500000.0
2009-09-08 08:23:00,0.69215,0.6922,0.69215,0.6922,23200000.0
2009-09-08 08:24:00,0.69215,0.6928,0.69215,0.6928,204600000.0
2009-09-08 08:25:00,0.6928,0.6929,0.6928,0.6929,2400000.0
2009-09-08 08:26:00,0.6929,0.6929,0.6929,0.6929,9200000.0
2009-09-08 08:27:00,0.6929,0.6929,0.69265,0.6927,25300000.0
2009-09-08 08:28:00,0.6928,0.69305,0.6928,0.69305,81500000.0
2009-09-08 08:29:00,0.69305,0.6933,0.69305,0.6933,149000000.0
2009-09-08 08:30:00,0.69325,0.69365,0.69325,0.69365,143100000.0
2009-09-08 08:31:00,0.69365,0.69375,0.6936,0.69365,30400000.0
2009-09-08 08:32:00,0.6937,0.69385,0.6936,0.6937,86400000.0
2009-09-08 08:33:00,0.6937,0.6942,0.6937,0.694,70800000.0
2009-09-08 08:34:00,0.694,0.694,0.6937,0.6937,98300000.0
2009-09-08 08:35:00,0.69365,0.6939,0.6933,0.6938,176200000.0
2009-09-08 08:36:00,0.6938,0.6938,0.6936,0.6936,180500000.0
2009-09-08 08:37:00,0.6936,0.69375,0.69355,0.6936,373900000.0
2009-09-08 08:38:00,0.6936,0.69365,0.69335,0.69335,203000000.0
2009-09-08 08:39:00,0.69335,0.69395,0.6933,0.6938,133900000.0
2009-09-08 08:40:00,0.6938,0.69415,0.6938,0.694,196900000.0
2009-09-08 08:41:00,0.69405,0.6942,0.694,0.6941,121699999.0
2009-09-08 08:42:00,0.6941,0.69425,0.6941,0.6941,112100000.0
2009-09-08 08:43:00,0.6942,0.69455,0.6941,0.6945,144900001.0
2009-09-08 08:44:00,0.6945,0.6945,0.6941,0.69415,192900000.0
2009-09-08 08:45:00,0.69415,0.69425,0.69385,0.69385,161700000.0
2009-09-08 08:46:00,0.6938,0.6938,0.69355,0.69365,176700000.0
2009-09-08 08:47:00,0.69365,0.69365,0.69365,0.69365,8000000.0
2009-09-08 08:48:00,0.69365,0.6939,0.69365,0.69385,89900000.0
2009-09-08 08:49:00,0.69385,0.694,0.6938,0.694,62400000.0
2009-09-08 08:50:00,0.694,0.694,0.69365,0.69365,180500000.0
2009-09-08 08:51:00,0.6936,0.69405,0.6936,0.69405,72500000.0
2009-09-08 08:52:00,0.69405,0.69425,0.69405,0.69425,52800000.0
2009-09-08 08:53:00,0.69425,0.69425,0.6942,0.69425,77800000.0
2009-09-08 08:54:00,0.69435,0.6947,0.69435,0.69465,132900000.0
2009-09-08 08:55:00,0.69465,0.695,0.6946,0.6949,276500000.0
2009-09-08 08:56:00,0.69515,0.69525,0.695,0.6952,152100000.0
2009-09-08 08:57:00,0.6952,0.69535,0.6949,0.69495,180400000.0
2009-09-08 08:58:00,0.69495,0.69495,0.69485,0.69485,115100000.0
2009-09-08 08:59:00,0.69495,0.69495,0.6944,0.69455,207800000.0
2009-09-08 09:00:00,0.69455,0.6951,0.6945,0.6951,248600000.0
2009-09-08 09:01:00,0.6951,0.69525,0.69505,0.69525,181800000.0
2009-09-08 09:02:00,0.6952,0.69535,0.6952,0.6953,168400000.0
2009-09-08 09:03:00,0.6954,0.6955,0.69515,0.69515,124300000.0
2009-09-08 09:04:00,0.69515,0.69565,0.69515,0.6956,282200000.0
2009-09-08 09:05:00,0.6956,0.6958,0.6953,0.6953,170700000.0
2009-09-08 09:06:00,0.6953,0.6954,0.6952,0.6953,48800000.0
2009-09-08 09:07:00,0.6953,0.6954,0.6952,0.6953,217500000.0
2009-09-08 09:08:00,0.6953,0.6954,0.6949,0.695,214200000.0
2009-09-08 09:09:00,0.695,0.69525,0.6948,0.6948,159200000.0
2009-09-08 09:10:00,0.6948,0.6948,0.6945,0.69455,277300000.0
2009-09-08 09:11:00,0.69455,0.695,0.69455,0.6949,194600000.0
2009-09-08 09:12:00,0.69485,0.69485,0.6943,0.69455,162900000.0
2009-09-08 09:13:00,0.69455,0.69475,0.6944,0.6945,209000000.0
2009-09-08 09:14:00,0.6945,0.69465,0.6945,0.6945,41200000.0
2009-09-08 09:15:00,0.6946,0.69475,0.6945,0.69465,263700000.0
2009-09-08 09:16:00,0.69465,0.69465,0.69445,0.6945,133200000.0
2009-09-08 09:17:00,0.6945,0.69465,0.6945,0.69455,93800000.0
2009-09-08 09:18:00,0.69455,0.69455,0.69445,0.69445,64300000.0
2009-09-08 09:19:00,0.69445,0.6946,0.69435,0.69455,73600000.0
2009-09-08 09:20:00,0.6946,0.69465,0.6945,0.6945,23700000.0
2009-09-08 09:21:00,0.6945,0.6948,0.6945,0.6947,81400000.0
2009-09-08 09:22:00,0.6948,0.6948,0.6944,0.6944,249000000.0
2009-09-08 09:23:00,0.69445,0.6947,0.6944,0.6947,84600000.0
2009-09-08 09:24:00,0.6946,0.6946,0.69445,0.69445,146800000.0
2009-09-08 09:25:00,0.69445,0.6946,0.69445,0.69445,115900000.0
2009-09-08 09:26:00,0.69445,0.6945,0.6942,0.6945,202400000.0
2009-09-08 09:27:00,0.69445,0.6946,0.69445,0.6945,177500000.0
2009-09-08 09:28:00,0.6945,0.6949,0.69445,0.6948,46400000.0
2009-09-08 09:29:00,0.6948,0.6948,0.6947,0.6947,220600000.0
2009-09-08 09:30:00,0.6947,0.69495,0.69455,0.69495,121300000.0
2009-09-08 09:31:00,0.69495,0.695,0.6945,0.6948,184700000.0
2009-09-08 09:32:00,0.69485,0.6949,0.69465,0.69465,107400000.0
2009-09-08 09:33:00,0.69465,0.69505,0.69455,0.69505,251800000.0
2009-09-08 09:34:00,0.69505,0.69515,0.69495,0.6951,187700000.0
2009-09-08 09:35:00,0.6951,0.69535,0.6951,0.69525,263300000.0
2009-09-08 09:36:00,0.69525,0.69525,0.69475,0.69495,263600000.0
2009-09-08 09:37:00,0.69495,0.695,0.69485,0.69485,74500000.0
2009-09-08 09:38:00,0.69485,0.6951,0.6946,0.69485,253800000.0
2009-09-08 09:39:00,0.69485,0.695,0.6948,0.69485,241800000.0
2009-09-08 09:40:00,0.69495,0.69555,0.69495,0.69555,169700000.0
2009-09-08 09:41:00,0.69555,0.6957,0.6954,0.6954,105600000.0
2009-09-08 09:42:00,0.6954,0.69555,0.6952,0.6955,163800000.0
2009-09-08 09:43:00,0.6955,0.69565,0.6954,0.6956,111900000.0
2009-09-08 09:44:00,0.6956,0.69575,0.6956,0.69565,179700000.0
2009-09-08 09:45:00,0.69565,0.69635,0.6956,0.69635,121800000.0
2009-09-08 09:46:00,0.6965,0.6965,0.6961,0.6964,118500000.0
2009-09-08 09:47:00,0.69635,0.69655,0.69615,0.69625,112000000.0
2009-09-08 09:48:00,0.6963,0.69655,0.6963,0.69655,160300000.0
2009-09-08 09:49:00,0.69655,0.6967,0.6964,0.6965,88200000.0
2009-09-08 09:50:00,0.6965,0.6965,0.6963,0.6964,111000000.0
2009-09-08 09:51:00,0.69635,0.6965,0.69635,0.69645,139800000.0
2009-09-08 09:52:00,0.6964,0.69645,0.6963,0.69645,96300000.0
2009-09-08 09:53:00,0.6964,0.6964,0.6959,0.696,187400000.0
2009-09-08 09:54:00,0.696,0.69605,0.69595,0.69605,98400000.0
2009-09-08 09:55:00,0.696,0.69615,0.6958,0.69585,168800000.0
2009-09-08 09:56:00,0.6959,0.69615,0.69585,0.69605,84800000.0
2009-09-08 09:57:00,0.69595,0.69635,0.69585,0.69635,69100000.0
2009-09-08 09:58:00,0.69635,0.69645,0.6963,0.69635,57400000.0
2009-09-08 09:59:00,0.69635,0.69635,0.69615,0.69615,50400000.0
2009-09-08 10:00:00,0.6962,0.6967,0.6962,0.69665,77900000.0
2009-09-08 10:01:00,0.6966,0.6967,0.6965,0.6966,58700000.0
2009-09-08 10:02:00,0.6966,0.6968,0.6964,0.69665,111700000.0
2009-09-08 10:03:00,0.69665,0.69685,0.69665,0.6968,105000000.0
2009-09-08 10:04:00,0.6968,0.697,0.69675,0.6969,110500000.0
2009-09-08 10:05:00,0.69685,0.6972,0.6966,0.6967,118200000.0
2009-09-08 10:06:00,0.6967,0.69675,0.6965,0.6966,124800000.0
2009-09-08 10:07:00,0.69665,0.6967,0.6964,0.69645,155900000.0
2009-09-08 10:08:00,0.69645,0.6965,0.69625,0.69645,94200000.0
2009-09-08 10:09:00,0.69645,0.69645,0.6962,0.69625,87000000.0
2009-09-08 10:10:00,0.69625,0.6963,0.69605,0.69605,137800000.0
2009-09-08 10:11:00,0.696,0.69615,0.6957,0.6958,182900000.0
2009-09-08 10:12:00,0.6958,0.6958,0.6955,0.6956,78600000.0
2009-09-08 10:13:00,0.69565,0.6958,0.6956,0.69575,55400000.0
2009-09-08 10:14:00,0.69575,0.6959,0.6956,0.6957,111300000.0
2009-09-08 10:15:00,0.6957,0.696,0.69565,0.696,65600000.0
2009-09-08 10:16:00,0.696,0.696,0.6957,0.69595,120700000.0
2009-09-08 10:17:00,0.69595,0.69615,0.6958,0.69605,122300000.0
2009-09-08 10:18:00,0.69605,0.69615,0.69595,0.69615,61600000.0
2009-09-08 10:19:00,0.69605,0.6965,0.69585,0.6961,239000000.0
2009-09-08 10:20:00,0.6961,0.6961,0.69585,0.69585,114700000.0
2009-09-08 10:21:00,0.69585,0.696,0.69575,0.6958,66000000.0
2009-09-08 10:22:00,0.69585,0.6959,0.6955,0.6955,89000000.0
2009-09-08 10:23:00,0.6955,0.6958,0.6955,0.69575,50600000.0
2009-09-08 10:24:00,0.69575,0.69575,0.6953,0.6953,31500000.0
2009-09-08 10:25:00,0.69525,0.69555,0.69525,0.69555,224400000.0
2009-09-08 10:26:00,0.69555,0.69565,0.69545,0.6955,205500000.0
2009-09-08 10:27:00,0.6955,0.69575,0.6955,0.6956,156800000.0
2009-09-08 10:28:00,0.69565,0.69575,0.69555,0.69555,55700000.0
2009-09-08 10:29:00,0.69555,0.69555,0.6954,0.6954,75200000.0
2009-09-08 10:30:00,0.69545,0.69605,0.69545,0.6959,225800000.0
2009-09-08 10:31:00,0.69595,0.69595,0.6956,0.69565,176700000.0
2009-09-08 10:32:00,0.69565,0.69595,0.69545,0.6958,173500000.0
2009-09-08 10:33:00,0.69585,0.69605,0.6958,0.696,310000000.0
2009-09-08 10:34:00,0.696,0.6961,0.6959,0.69595,122100000.0
2009-09-08 10:35:00,0.6961,0.6962,0.6959,0.696,103100000.0
2009-09-08 10:36:00,0.696,0.696,0.6958,0.6959,94500000.0
2009-09-08 10:37:00,0.6959,0.6959,0.69525,0.69525,186900000.0
2009-09-08 10:38:00,0.69525,0.69525,0.69515,0.6952,242300000.0
2009-09-08 10:39:00,0.69515,0.69515,0.69485,0.695,167200000.0
2009-09-08 10:40:00,0.695,0.69505,0.69445,0.69455,271900000.0
2009-09-08 10:41:00,0.69455,0.6946,0.69425,0.69445,291000000.0
2009-09-08 10:42:00,0.69445,0.6947,0.69445,0.6946,325300000.0
2009-09-08 10:43:00,0.6946,0.6947,0.6946,0.69465,174300000.0
2009-09-08 10:44:00,0.6947,0.69495,0.6947,0.69495,65300000.0
2009-09-08 10:45:00,0.69505,0.6951,0.69485,0.6949,100200000.0
2009-09-08 10:46:00,0.6949,0.6952,0.6949,0.6952,57100000.0
2009-09-08 10:47:00,0.6952,0.6952,0.6949,0.695,85500000.0
2009-09-08 10:48:00,0.695,0.6951,0.6949,0.6949,69900000.0
2009-09-08 10:49:00,0.6949,0.6949,0.6948,0.6948,56500000.0
2009-09-08 10:50:00,0.6948,0.69515,0.6948,0.6951,55100000.0
2009-09-08 10:51:00,0.6951,0.69515,0.695,0.69505,59900000.0
2009-09-08 10:52:00,0.69505,0.6955,0.69505,0.69545,84000000.0
2009-09-08 10:53:00,0.69545,0.6959,0.69545,0.69585,128600000.0
2009-09-08 10:54:00,0.69585,0.69605,0.6953,0.69535,145100000.0
2009-09-08 10:55:00,0.69535,0.69545,0.69535,0.69535,52200000.0
2009-09-08 10:56:00,0.69535,0.6955,0.69535,0.6954,80500000.0
2009-09-08 10:57:00,0.69535,0.69555,0.69535,0.69555,65900000.0
2009-09-08 10:58:00,0.69555,0.69585,0.6955,0.69575,140300000.0
2009-09-08 10:59:00,0.6958,0.69585,0.69575,0.69575,215600000.0
2009-09-08 11:00:00,0.69575,0.69585,0.69575,0.69585,128800000.0
2009-09-08 11:01:00,0.6959,0.6959,0.69585,0.69585,16900000.0
2009-09-08 11:02:00,0.69585,0.696,0.6958,0.6958,160900000.0
2009-09-08 11:03:00,0.6958,0.6959,0.69575,0.69575,120600000.0
2009-09-08 11:04:00,0.69575,0.69575,0.69535,0.69555,161700000.0
2009-09-08 11:05:00,0.69555,0.69555,0.69555,0.69555,68700000.0
2009-09-08 11:06:00,0.69555,0.69555,0.69555,0.69555,8000000.0
2009-09-08 11:07:00,0.69555,0.69555,0.6954,0.6954,209800000.0
2009-09-08 11:08:00,0.6955,0.6956,0.6954,0.6955,107300000.0
2009-09-08 11:09:00,0.6955,0.69565,0.6954,0.6955,181900000.0
2009-09-08 11:10:00,0.6955,0.6955,0.6954,0.6955,133400000.0
2009-09-08 11:11:00,0.6955,0.69555,0.69545,0.6955,320600000.0
2009-09-08 11:12:00,0.6955,0.6955,0.6955,0.6955,120200000.0
2009-09-08 11:13:00,0.6955,0.6955,0.69545,0.6955,170600000.0
2009-09-08 11:14:00,0.6955,0.69555,0.69545,0.69545,93600000.0
2009-09-08 11:15:00,0.69545,0.6955,0.69545,0.6955,49600000.0
2009-09-08 11:16:00,0.6955,0.69575,0.6955,0.69565,143000000.0
2009-09-08 11:17:00,0.69565,0.69565,0.6956,0.6956,25100000.0
2009-09-08 11:18:00,0.6956,0.69565,0.6956,0.69565,38900000.0
2009-09-08 11:19:00,0.6956,0.69565,0.6956,0.6956,187100000.0
2009-09-08 11:20:00,0.6956,0.69565,0.6955,0.69555,95900000.0
2009-09-08 11:21:00,0.6956,0.6957,0.69555,0.69565,78600000.0
2009-09-08 11:22:00,0.69565,0.6957,0.69565,0.6957,10400000.0
2009-09-08 11:23:00,0.6957,0.6957,0.69565,0.6957,112100000.0
2009-09-08 11:24:00,0.6957,0.6957,0.6957,0.6957,3200000.0
2009-09-08 11:25:00,0.6957,0.6957,0.6957,0.6957,3200000.0
2009-09-08 11:26:00,0.6957,0.69595,0.6957,0.6959,151100000.0
2009-09-08 11:27:00,0.6959,0.69635,0.6959,0.6963,174200000.0
2009-09-08 11:28:00,0.6963,0.6965,0.69615,0.69645,272200000.0
2009-09-08 11:29:00,0.69645,0.69645,0.69615,0.69635,222800000.0
2009-09-08 11:30:00,0.69635,0.69635,0.6961,0.6961,28700000.0
2009-09-08 11:31:00,0.6963,0.6963,0.69595,0.6961,70500000.0
2009-09-08 11:32:00,0.6961,0.69645,0.6961,0.6964,126300000.0
2009-09-08 11:33:00,0.6964,0.6964,0.6962,0.6962,56900000.0
2009-09-08 11:34:00,0.6962,0.6964,0.6962,0.69625,148299999.0
2009-09-08 11:35:00,0.69635,0.69645,0.69625,0.69645,239900000.0
2009-09-08 11:36:00,0.69645,0.69655,0.69645,0.6965,71200000.0
2009-09-08 11:37:00,0.69645,0.69655,0.69645,0.6965,116200000.0
2009-09-08 11:38:00,0.69645,0.69665,0.69645,0.69665,56700000.0
2009-09-08 11:39:00,0.69665,0.69675,0.6966,0.6966,106900000.0
2009-09-08 11:40:00,0.69665,0.69675,0.69655,0.69665,187800000.0
2009-09-08 11:41:00,0.69665,0.69665,0.69665,0.69665,178500000.0
2009-09-08 11:42:00,0.69665,0.69665,0.69665,0.69665,31200000.0
2009-09-08 11:43:00,0.69665,0.69665,0.69665,0.69665,63300000.0
2009-09-08 11:44:00,0.69665,0.69715,0.69665,0.69715,244000000.0
2009-09-08 11:45:00,0.69715,0.6975,0.6971,0.6975,172200000.0
2009-09-08 11:46:00,0.69755,0.6976,0.6973,0.69735,93400000.0
2009-09-08 11:47:00,0.6974,0.6976,0.6974,0.6975,104800000.0
2009-09-08 11:48:00,0.69745,0.6976,0.69735,0.6975,97500000.0
2009-09-08 11:49:00,0.6975,0.6976,0.6974,0.6974,83000000.0
2009-09-08 11:50:00,0.6974,0.69745,0.69715,0.69715,182900000.0
2009-09-08 11:51:00,0.69715,0.69735,0.69715,0.69725,152800000.0
2009-09-08 11:52:00,0.69725,0.6973,0.69705,0.6972,218000000.0
2009-09-08 11:53:00,0.69715,0.69735,0.6971,0.69715,134000000.0
2009-09-08 11:54:00,0.69715,0.6972,0.69705,0.6971,36900000.0
2009-09-08 11:55:00,0.69705,0.69715,0.69705,0.6971,104300000.0
2009-09-08 11:56:00,0.6971,0.69745,0.6971,0.6973,144100000.0
2009-09-08 11:57:00,0.6973,0.6973,0.6972,0.69725,61600000.0
2009-09-08 11:58:00,0.69725,0.69725,0.6972,0.6972,152100000.0
2009-09-08 11:59:00,0.6973,0.6973,0.6972,0.6972,240400000.0
2009-09-08 12:00:00,0.6972,0.6972,0.69685,0.69685,208800000.0
2009-09-08 12:01:00,0.69685,0.69685,0.6965,0.69655,290000000.0
2009-09-08 12:02:00,0.69655,0.69675,0.6965,0.6966,116200000.0
2009-09-08 12:03:00,0.6966,0.6971,0.69655,0.697,328500001.0
2009-09-08 12:04:00,0.69705,0.6974,0.69695,0.6974,230400000.0
2009-09-08 12:05:00,0.6974,0.6974,0.6972,0.6973,229900000.0
2009-09-08 12:06:00,0.69735,0.698,0.69725,0.69725,397900000.0
2009-09-08 12:07:00,0.69725,0.69735,0.69725,0.69725,159000000.0
2009-09-08 12:08:00,0.6973,0.6973,0.6972,0.6972,122400000.0
2009-09-08 12:09:00,0.6972,0.69745,0.6972,0.6974,165300000.0
2009-09-08 12:10:00,0.6974,0.69745,0.6973,0.6973,143500000.0
2009-09-08 12:11:00,0.6973,0.69745,0.6972,0.6972,98400000.0
2009-09-08 12:12:00,0.6973,0.6973,0.6971,0.6971,51200000.0
2009-09-08 12:13:00,0.6971,0.6971,0.697,0.6971,101000000.0
2009-09-08 12:14:00,0.6971,0.6972,0.69705,0.69715,133800000.0
2009-09-08 12:15:00,0.69715,0.69715,0.6971,0.69715,32100000.0
2009-09-08 12:16:00,0.69715,0.69715,0.6971,0.6971,41200000.0
2009-09-08 12:17:00,0.6971,0.6972,0.6971,0.6972,55600000.0
2009-09-08 12:18:00,0.6972,0.6972,0.6971,0.69715,50800000.0
2009-09-08 12:19:00,0.6971,0.6971,0.69705,0.6971,132000000.0
2009-09-08 12:20:00,0.69715,0.69725,0.69715,0.69715,79800000.0
2009-09-08 12:21:00,0.6972,0.6972,0.697,0.69705,179900000.0
2009-09-08 12:22:00,0.6971,0.69725,0.6971,0.6972,87900000.0
2009-09-08 12:23:00,0.6972,0.6972,0.69705,0.6971,114400000.0
2009-09-08 12:24:00,0.6971,0.6971,0.697,0.69705,175200000.0
2009-09-08 12:25:00,0.69705,0.69705,0.6968,0.69685,235200000.0
2009-09-08 12:26:00,0.69685,0.69695,0.69685,0.69695,128500000.0
2009-09-08 12:27:00,0.697,0.697,0.6968,0.69685,142300000.0
2009-09-08 12:28:00,0.69685,0.6969,0.6966,0.6967,206600000.0
2009-09-08 12:29:00,0.69675,0.69685,0.6967,0.69685,51300000.0
2009-09-08 12:30:00,0.69685,0.69685,0.6968,0.69685,51400000.0
2009-09-08 12:31:00,0.69685,0.69685,0.6967,0.6968,114400000.0
2009-09-08 12:32:00,0.6968,0.6969,0.69675,0.6969,38000000.0
2009-09-08 12:33:00,0.6969,0.6969,0.6966,0.6967,89600000.0
2009-09-08 12:34:00,0.6967,0.6968,0.69665,0.69665,44600000.0
2009-09-08 12:35:00,0.69665,0.69675,0.6966,0.69675,72100000.0
2009-09-08 12:36:00,0.69675,0.69675,0.69665,0.69665,38200000.0
2009-09-08 12:37:00,0.69665,0.69665,0.6966,0.6966,126600000.0
2009-09-08 12:38:00,0.6967,0.6967,0.6966,0.6966,277000000.0
2009-09-08 12:39:00,0.69665,0.69695,0.6966,0.6968,221600000.0
2009-09-08 12:40:00,0.69685,0.6969,0.69675,0.6969,102700000.0
2009-09-08 12:41:00,0.6969,0.69715,0.6967,0.69675,253500000.0
2009-09-08 12:42:00,0.69675,0.6969,0.6967,0.6969,142800000.0
2009-09-08 12:43:00,0.6969,0.697,0.6968,0.697,169000000.0
2009-09-08 12:44:00,0.697,0.697,0.6969,0.6969,80000000.0
2009-09-08 12:45:00,0.6969,0.69695,0.6969,0.69695,116200000.0
2009-09-08 12:46:00,0.69695,0.69695,0.6968,0.6969,183700000.0
2009-09-08 12:47:00,0.6969,0.69695,0.69685,0.6969,121200000.0
2009-09-08 12:48:00,0.69685,0.69705,0.69685,0.697,91600000.0
2009-09-08 12:49:00,0.697,0.697,0.6968,0.697,83800000.0
2009-09-08 12:50:00,0.697,0.697,0.697,0.697,15000000.0
2009-09-08 12:51:00,0.697,0.697,0.6968,0.6968,34600000.0
2009-09-08 12:52:00,0.6968,0.697,0.6968,0.6968,109600000.0
2009-09-08 12:53:00,0.6968,0.6968,0.6967,0.6967,70100000.0
2009-09-08 12:54:00,0.6967,0.69675,0.6967,0.6967,101600000.0
2009-09-08 12:55:00,0.6967,0.6968,0.69655,0.6966,95000000.0
2009-09-08 12:56:00,0.6966,0.6966,0.6965,0.69655,149800000.0
2009-09-08 12:57:00,0.6966,0.6966,0.6965,0.6965,37400000.0
2009-09-08 12:58:00,0.6965,0.6965,0.6965,0.6965,45800000.0
2009-09-08 12:59:00,0.6965,0.6966,0.6965,0.69655,42900000.0
2009-09-08 13:00:00,0.69655,0.6967,0.69645,0.69655,57000000.0
2009-09-08 13:01:00,0.69655,0.69685,0.69655,0.6967,77800000.0
2009-09-08 13:02:00,0.6967,0.69675,0.6967,0.6967,44000000.0
2009-09-08 13:03:00,0.6967,0.6967,0.69635,0.69645,179500000.0
2009-09-08 13:04:00,0.69645,0.69655,0.6963,0.69655,100400000.0
2009-09-08 13:05:00,0.69655,0.69655,0.69645,0.69655,161000000.0
2009-09-08 13:06:00,0.69655,0.69655,0.6964,0.6964,102400000.0
2009-09-08 13:07:00,0.6964,0.69665,0.6964,0.69665,151000000.0
2009-09-08 13:08:00,0.69665,0.69665,0.6965,0.69665,79300000.0
2009-09-08 13:09:00,0.69665,0.69705,0.6966,0.69695,221300000.0
2009-09-08 13:10:00,0.69695,0.69715,0.69675,0.69695,203200000.0
2009-09-08 13:11:00,0.69695,0.69705,0.6965,0.6965,147000000.0
2009-09-08 13:12:00,0.6965,0.69665,0.6964,0.6964,58600000.0
2009-09-08 13:13:00,0.6964,0.6968,0.6963,0.69665,55200000.0
2009-09-08 13:14:00,0.6967,0.6967,0.6965,0.6965,84900000.0
2009-09-08 13:15:00,0.6965,0.6965,0.6964,0.6964,30400000.0
2009-09-08 13:16:00,0.6965,0.6965,0.6964,0.6964,51700000.0
2009-09-08 13:17:00,0.6964,0.69655,0.69635,0.6964,107600000.0
2009-09-08 13:18:00,0.6964,0.69645,0.69635,0.69645,50200000.0
2009-09-08 13:19:00,0.69645,0.69645,0.69645,0.69645,13000000.0
2009-09-08 13:20:00,0.69645,0.69645,0.6964,0.6964,60700000.0
2009-09-08 13:21:00,0.6964,0.6964,0.6961,0.6961,76400000.0
2009-09-08 13:22:00,0.6962,0.6962,0.6961,0.69615,32600000.0
2009-09-08 13:23:00,0.69615,0.6965,0.69615,0.6963,272800000.0
2009-09-08 13:24:00,0.69635,0.69675,0.6963,0.6966,276800000.0
2009-09-08 13:25:00,0.6966,0.6967,0.6966,0.69665,68400000.0
2009-09-08 13:26:00,0.69665,0.6969,0.69665,0.6968,152100000.0
2009-09-08 13:27:00,0.6968,0.69705,0.6968,0.69705,165500000.0
2009-09-08 13:28:00,0.697,0.69705,0.6969,0.69695,130000000.0
2009-09-08 13:29:00,0.69695,0.69735,0.6969,0.69735,161300000.0
2009-09-08 13:30:00,0.69735,0.69735,0.6971,0.6971,164400000.0
2009-09-08 13:31:00,0.69705,0.69715,0.69705,0.6971,126600000.0
2009-09-08 13:32:00,0.697,0.697,0.69695,0.69695,90700000.0
2009-09-08 13:33:00,0.69695,0.69695,0.6969,0.6969,51400000.0
2009-09-08 13:34:00,0.6969,0.69725,0.6967,0.6972,247100000.0
2009-09-08 13:35:00,0.6972,0.6974,0.6971,0.6973,244200000.0
2009-09-08 13:36:00,0.6973,0.69745,0.69705,0.69725,200100000.0
2009-09-08 13:37:00,0.69725,0.69765,0.69725,0.6975,165400000.0
2009-09-08 13:38:00,0.69755,0.6977,0.6975,0.6975,80700000.0
2009-09-08 13:39:00,0.69755,0.69755,0.6974,0.6975,40500000.0
2009-09-08 13:40:00,0.6975,0.69755,0.6974,0.6974,51200000.0
2009-09-08 13:41:00,0.69725,0.69725,0.69695,0.697,49300000.0
2009-09-08 13:42:00,0.697,0.697,0.6964,0.6964,214800000.0
2009-09-08 13:43:00,0.69645,0.6969,0.69645,0.6968,236100000.0
2009-09-08 13:44:00,0.6968,0.6968,0.6965,0.6967,163500000.0
2009-09-08 13:45:00,0.6967,0.69675,0.69655,0.69655,54700000.0
2009-09-08 13:46:00,0.69665,0.69665,0.69655,0.69655,125800000.0
2009-09-08 13:47:00,0.69655,0.69655,0.6964,0.6964,122000000.0
2009-09-08 13:48:00,0.69645,0.69645,0.6963,0.6963,94100000.0
2009-09-08 13:49:00,0.6963,0.6965,0.6963,0.6964,66200000.0
2009-09-08 13:50:00,0.6964,0.69645,0.6963,0.6963,36700000.0
2009-09-08 13:51:00,0.6963,0.6965,0.6963,0.6965,217200000.0
2009-09-08 13:52:00,0.6965,0.6966,0.69625,0.69625,54000000.0
2009-09-08 13:53:00,0.69625,0.69635,0.69625,0.69635,62800000.0
2009-09-08 13:54:00,0.69635,0.69635,0.69605,0.69605,65200000.0
2009-09-08 13:55:00,0.6961,0.69625,0.6961,0.69625,59600000.0
2009-09-08 13:56:00,0.69625,0.69625,0.69615,0.69625,5800000.0
2009-09-08 13:57:00,0.6962,0.69625,0.69595,0.69605,44900000.0
2009-09-08 13:58:00,0.69605,0.69625,0.696,0.69615,64300000.0
2009-09-08 13:59:00,0.69615,0.69615,0.69585,0.69595,94600000.0
2009-09-08 14:00:00,0.69595,0.6961,0.69595,0.6961,44400000.0
2009-09-08 14:01:00,0.6961,0.6961,0.6959,0.696,195800000.0
2009-09-08 14:02:00,0.696,0.69605,0.6959,0.69605,115100000.0
2009-09-08 14:03:00,0.69605,0.69605,0.69605,0.69605,11200000.0
2009-09-08 14:04:00,0.69605,0.69605,0.6959,0.69595,68600000.0
2009-09-08 14:05:00,0.69595,0.69635,0.69595,0.69625,54900000.0
2009-09-08 14:06:00,0.69625,0.6963,0.6961,0.69615,59200000.0
2009-09-08 14:07:00,0.6961,0.69625,0.69595,0.69625,51600000.0
2009-09-08 14:08:00,0.69625,0.69625,0.6961,0.69625,78100000.0
2009-09-08 14:09:00,0.69625,0.69635,0.69615,0.6962,67700000.0
2009-09-08 14:10:00,0.69625,0.69635,0.6962,0.6962,63200000.0
2009-09-08 14:11:00,0.6962,0.69625,0.69615,0.69625,48400000.0
2009-09-08 14:12:00,0.69625,0.69635,0.696,0.69605,80100000.0
2009-09-08 14:13:00,0.6961,0.6961,0.69595,0.6961,41800000.0
2009-09-08 14:14:00,0.69615,0.69625,0.69595,0.69615,167400000.0
2009-09-08 14:15:00,0.6962,0.69625,0.696,0.69605,128900000.0
2009-09-08 14:16:00,0.69605,0.6961,0.696,0.696,131300000.0
2009-09-08 14:17:00,0.696,0.69615,0.696,0.69605,99000000.0
2009-09-08 14:18:00,0.69605,0.69615,0.696,0.69605,33600000.0
2009-09-08 14:19:00,0.69605,0.6961,0.69585,0.696,36800000.0
2009-09-08 14:20:00,0.69595,0.6961,0.69585,0.69605,87900000.0
2009-09-08 14:21:00,0.69605,0.69605,0.69595,0.696,26700000.0
2009-09-08 14:22:00,0.696,0.69625,0.6956,0.69565,115300000.0
2009-09-08 14:23:00,0.69565,0.69565,0.69555,0.69555,77100000.0
2009-09-08 14:24:00,0.69555,0.69595,0.69555,0.69585,141800000.0
2009-09-08 14:25:00,0.69585,0.69605,0.69585,0.69605,218200000.0
2009-09-08 14:26:00,0.69605,0.69605,0.696,0.69605,55600000.0
2009-09-08 14:27:00,0.69605,0.6965,0.69605,0.69635,278000000.0
2009-09-08 14:28:00,0.69635,0.69645,0.69595,0.69595,174100000.0
2009-09-08 14:29:00,0.69595,0.69605,0.69595,0.69605,117400000.0
2009-09-08 14:30:00,0.69605,0.69605,0.6959,0.69595,60600000.0
2009-09-08 14:31:00,0.69595,0.69635,0.69595,0.6963,171800000.0
2009-09-08 14:32:00,0.6963,0.6963,0.6961,0.6961,78400000.0
2009-09-08 14:33:00,0.6961,0.6966,0.6961,0.69635,167600000.0
2009-09-08 14:34:00,0.69635,0.69635,0.69625,0.69635,134300000.0
2009-09-08 14:35:00,0.69645,0.6967,0.6963,0.69635,126700000.0
2009-09-08 14:36:00,0.69635,0.69645,0.69635,0.69635,20300000.0
2009-09-08 14:37:00,0.69635,0.6968,0.69635,0.6968,41200000.0
2009-09-08 14:38:00,0.69675,0.69675,0.69635,0.69635,226000000.0
2009-09-08 14:39:00,0.69635,0.6965,0.69635,0.69645,59800000.0
2009-09-08 14:40:00,0.6964,0.6966,0.69625,0.69635,116300000.0
2009-09-08 14:41:00,0.69635,0.69645,0.69635,0.69635,87100000.0
2009-09-08 14:42:00,0.69635,0.69655,0.69635,0.6964,236600000.0
2009-09-08 14:43:00,0.6964,0.6964,0.69635,0.69635,203100000.0
2009-09-08 14:44:00,0.69635,0.69675,0.69635,0.69675,126100000.0
2009-09-08 14:45:00,0.69695,0.69705,0.69655,0.6967,314000000.0
2009-09-08 14:46:00,0.69675,0.69695,0.69675,0.69675,188800000.0
2009-09-08 14:47:00,0.69675,0.69675,0.69655,0.69655,134100000.0
2009-09-08 14:48:00,0.6966,0.69675,0.6966,0.69665,113200000.0
2009-09-08 14:49:00,0.69665,0.69715,0.69665,0.69705,179700000.0
2009-09-08 14:50:00,0.69705,0.6972,0.6969,0.69695,118200000.0
2009-09-08 14:51:00,0.6969,0.69705,0.6969,0.69705,162700000.0
2009-09-08 14:52:00,0.69705,0.69735,0.697,0.6971,264500000.0
2009-09-08 14:53:00,0.6971,0.69715,0.6969,0.69705,254100000.0
2009-09-08 14:54:00,0.69715,0.69755,0.69715,0.6973,181100000.0
2009-09-08 14:55:00,0.6973,0.698,0.6973,0.698,257500000.0
2009-09-08 14:56:00,0.698,0.698,0.6974,0.69745,246900000.0
2009-09-08 14:57:00,0.69745,0.69785,0.69745,0.69755,142200000.0
2009-09-08 14:58:00,0.69755,0.69755,0.69735,0.69735,70900000.0
2009-09-08 14:59:00,0.69735,0.69745,0.6973,0.69745,70000000.0
2009-09-08 15:00:00,0.69745,0.69835,0.69745,0.6983,180100000.0
2009-09-08 15:01:00,0.6983,0.6983,0.69735,0.69735,258100000.0
2009-09-08 15:02:00,0.69735,0.69765,0.6973,0.69755,171600000.0
2009-09-08 15:03:00,0.6976,0.69775,0.6974,0.69745,141600000.0
2009-09-08 15:04:00,0.6974,0.69745,0.69735,0.69735,227900000.0
2009-09-08 15:05:00,0.69735,0.69735,0.69715,0.6972,131200000.0
2009-09-08 15:06:00,0.6972,0.6972,0.69685,0.69685,202100000.0
2009-09-08 15:07:00,0.69685,0.6969,0.69675,0.69685,134900000.0
2009-09-08 15:08:00,0.69685,0.697,0.69685,0.69685,139400000.0
2009-09-08 15:09:00,0.69685,0.6971,0.69685,0.697,71700000.0
2009-09-08 15:10:00,0.69695,0.697,0.69675,0.6968,255200000.0
2009-09-08 15:11:00,0.69685,0.697,0.69685,0.697,57800000.0
2009-09-08 15:12:00,0.69705,0.69705,0.6969,0.69695,208300000.0
2009-09-08 15:13:00,0.69695,0.69695,0.69655,0.6966,253100000.0
2009-09-08 15:14:00,0.6966,0.69665,0.6966,0.6966,137600000.0
2009-09-08 15:15:00,0.6966,0.6967,0.69645,0.69645,192800000.0
2009-09-08 15:16:00,0.69645,0.69655,0.69635,0.6964,150800000.0
2009-09-08 15:17:00,0.6964,0.6964,0.69625,0.6963,97900000.0
2009-09-08 15:18:00,0.69625,0.69625,0.69605,0.69615,183000000.0
2009-09-08 15:19:00,0.6962,0.69635,0.696,0.696,132900000.0
2009-09-08 15:20:00,0.696,0.696,0.6956,0.69575,342599999.0
2009-09-08 15:21:00,0.6957,0.69585,0.69565,0.69575,213100000.0
2009-09-08 15:22:00,0.69575,0.6958,0.6956,0.6958,183200000.0
2009-09-08 15:23:00,0.6958,0.6959,0.6958,0.6959,139500000.0
2009-09-08 15:24:00,0.6959,0.6959,0.69575,0.6958,115400000.0
2009-09-08 15:25:00,0.6958,0.6959,0.6957,0.69585,145100000.0
2009-09-08 15:26:00,0.69585,0.69585,0.69555,0.6956,64500000.0
2009-09-08 15:27:00,0.6956,0.69595,0.6956,0.69595,234600000.0
2009-09-08 15:28:00,0.69595,0.696,0.6959,0.69595,90800000.0
2009-09-08 15:29:00,0.69595,0.6962,0.69595,0.69615,341500000.0
2009-09-08 15:30:00,0.6961,0.69615,0.69565,0.69585,334000000.0
2009-09-08 15:31:00,0.69585,0.69605,0.69575,0.69605,182100000.0
2009-09-08 15:32:00,0.69605,0.69645,0.6959,0.69635,347300000.0
2009-09-08 15:33:00,0.6964,0.69675,0.6963,0.6965,320400000.0
2009-09-08 15:34:00,0.69665,0.69665,0.69615,0.6964,407200000.0
2009-09-08 15:35:00,0.6964,0.69665,0.69625,0.6964,315700000.0
2009-09-08 15:36:00,0.6964,0.69665,0.6962,0.69625,350900000.0
2009-09-08 15:37:00,0.69625,0.69635,0.69575,0.6958,353500000.0
2009-09-08 15:38:00,0.6958,0.69605,0.69565,0.69595,224600000.0
2009-09-08 15:39:00,0.69605,0.69615,0.6956,0.69585,284000000.0
2009-09-08 15:40:00,0.69585,0.69585,0.69555,0.69565,308100000.0
2009-09-08 15:41:00,0.6956,0.6957,0.6953,0.69555,262500000.0
2009-09-08 15:42:00,0.69555,0.6956,0.69535,0.6956,167400000.0
2009-09-08 15:43:00,0.6956,0.69575,0.69545,0.69555,156400000.0
2009-09-08 15:44:00,0.6955,0.6956,0.695,0.6951,173000000.0
2009-09-08 15:45:00,0.6951,0.6951,0.69465,0.6948,192400000.0
2009-09-08 15:46:00,0.6948,0.69535,0.69475,0.695,191800000.0
2009-09-08 15:47:00,0.69495,0.69495,0.6946,0.6948,191900000.0
2009-09-08 15:48:00,0.6948,0.6952,0.6948,0.69515,152700000.0
2009-09-08 15:49:00,0.69515,0.69525,0.6948,0.69515,133900000.0
2009-09-08 15:50:00,0.69515,0.69555,0.6951,0.69545,226500000.0
2009-09-08 15:51:00,0.69545,0.69545,0.6949,0.69515,196000000.0
2009-09-08 15:52:00,0.69515,0.6954,0.69515,0.69525,391100000.0
2009-09-08 15:53:00,0.69525,0.6958,0.6952,0.69565,277900000.0
2009-09-08 15:54:00,0.6957,0.69575,0.69555,0.6957,125900000.0
2009-09-08 15:55:00,0.6957,0.69575,0.6954,0.6954,446900000.0
2009-09-08 15:56:00,0.6954,0.69555,0.69525,0.6953,145700000.0
2009-09-08 15:57:00,0.6953,0.6954,0.69505,0.6952,147500000.0
2009-09-08 15:58:00,0.6952,0.69525,0.6949,0.69505,131900000.0
2009-09-08 15:59:00,0.69505,0.6951,0.69465,0.69465,97000000.0
2009-09-08 16:00:00,0.69465,0.6951,0.69445,0.69505,143300000.0
2009-09-08 16:01:00,0.6949,0.6949,0.6946,0.6948,162100000.0
2009-09-08 16:02:00,0.6948,0.6948,0.6944,0.6944,85100000.0
2009-09-08 16:03:00,0.69445,0.69445,0.69405,0.69425,78000000.0
2009-09-08 16:04:00,0.69425,0.69505,0.69425,0.695,92400000.0
2009-09-08 16:05:00,0.695,0.6952,0.69465,0.6949,149100000.0
2009-09-08 16:06:00,0.69495,0.69495,0.6943,0.69465,223800000.0
2009-09-08 16:07:00,0.69465,0.6947,0.69445,0.6946,140900000.0
2009-09-08 16:08:00,0.6946,0.6946,0.694,0.6942,151000000.0
2009-09-08 16:09:00,0.6942,0.6943,0.6939,0.6939,176400000.0
2009-09-08 16:10:00,0.6939,0.69435,0.6938,0.69405,165400000.0
2009-09-08 16:11:00,0.69405,0.69445,0.69405,0.69435,152500000.0
2009-09-08 16:12:00,0.69435,0.69455,0.69425,0.6945,131100000.0
2009-09-08 16:13:00,0.6945,0.6945,0.6941,0.69425,216200000.0
2009-09-08 16:14:00,0.69425,0.6945,0.6942,0.6944,201500000.0
2009-09-08 16:15:00,0.69435,0.6946,0.69425,0.6945,100600000.0
2009-09-08 16:16:00,0.69455,0.69465,0.6945,0.6945,74400000.0
2009-09-08 16:17:00,0.69445,0.69485,0.6944,0.69485,136300000.0
2009-09-08 16:18:00,0.69485,0.69505,0.69485,0.69505,141600000.0
2009-09-08 16:19:00,0.69505,0.69525,0.695,0.69515,95400000.0
2009-09-08 16:20:00,0.6951,0.6953,0.69505,0.69525,145200000.0
2009-09-08 16:21:00,0.69525,0.69525,0.69505,0.6951,97300000.0
2009-09-08 16:22:00,0.6951,0.6953,0.69505,0.6953,83700000.0
2009-09-08 16:23:00,0.6953,0.69545,0.69515,0.69545,98900000.0
2009-09-08 16:24:00,0.6954,0.69575,0.6953,0.69545,318200000.0
2009-09-08 16:25:00,0.69545,0.69555,0.6952,0.6954,137000000.0
2009-09-08 16:26:00,0.6954,0.6958,0.6954,0.69555,207900000.0
2009-09-08 16:27:00,0.6956,0.6956,0.6954,0.6955,308700000.0
2009-09-08 16:28:00,0.6956,0.6959,0.6955,0.6957,309300000.0
2009-09-08 16:29:00,0.6957,0.69575,0.69545,0.69555,305800000.0
2009-09-08 16:30:00,0.69555,0.696,0.6955,0.696,251200000.0
2009-09-08 16:31:00,0.69595,0.69635,0.69595,0.6962,159100000.0
2009-09-08 16:32:00,0.6962,0.69625,0.6958,0.69605,247500000.0
2009-09-08 16:33:00,0.69605,0.69625,0.69605,0.69605,184500000.0
2009-09-08 16:34:00,0.69605,0.6968,0.69605,0.6964,263900000.0
2009-09-08 16:35:00,0.69635,0.69695,0.69635,0.6968,129500000.0
2009-09-08 16:36:00,0.6968,0.6968,0.6964,0.6966,136100000.0
2009-09-08 16:37:00,0.6966,0.6968,0.6965,0.6967,126400000.0
2009-09-08 16:38:00,0.6967,0.69715,0.6966,0.69705,179300000.0
2009-09-08 16:39:00,0.69705,0.69705,0.69695,0.697,221700000.0
2009-09-08 16:40:00,0.697,0.69705,0.69655,0.69655,200300000.0
2009-09-08 16:41:00,0.69655,0.69655,0.69625,0.6964,186600000.0
2009-09-08 16:42:00,0.6964,0.6964,0.696,0.6962,206100000.0
2009-09-08 16:43:00,0.6962,0.6962,0.6957,0.6957,115600000.0
2009-09-08 16:44:00,0.6957,0.69615,0.6956,0.696,278100000.0
2009-09-08 16:45:00,0.696,0.69615,0.696,0.69605,84000000.0
2009-09-08 16:46:00,0.69605,0.6963,0.69605,0.69625,121100000.0
2009-09-08 16:47:00,0.6962,0.69625,0.69585,0.69605,207200000.0
2009-09-08 16:48:00,0.69605,0.69625,0.696,0.69615,126100000.0
2009-09-08 16:49:00,0.6962,0.6963,0.69595,0.6962,307900000.0
2009-09-08 16:50:00,0.6962,0.69625,0.69605,0.69625,204600000.0
2009-09-08 16:51:00,0.69625,0.69645,0.6962,0.69645,219100000.0
2009-09-08 16:52:00,0.69645,0.69655,0.6963,0.6964,104800000.0
2009-09-08 16:53:00,0.6964,0.6965,0.6963,0.6964,162600000.0
2009-09-08 16:54:00,0.6964,0.69645,0.69625,0.69645,142600000.0
2009-09-08 16:55:00,0.69645,0.69675,0.69645,0.6966,205800000.0
2009-09-08 16:56:00,0.6966,0.69665,0.6965,0.69655,102300000.0
2009-09-08 16:57:00,0.69655,0.6972,0.69655,0.69675,257000000.0
2009-09-08 16:58:00,0.69675,0.6972,0.69665,0.697,326600000.0
2009-09-08 16:59:00,0.697,0.6972,0.6968,0.6969,164400000.0
2009-09-08 17:00:00,0.6969,0.69705,0.69665,0.6967,133600000.0
2009-09-08 17:01:00,0.69675,0.6973,0.69675,0.6973,207500000.0
2009-09-08 17:02:00,0.69735,0.6975,0.69705,0.69705,208200000.0
2009-09-08 17:03:00,0.69705,0.69725,0.69695,0.69715,145400000.0
2009-09-08 17:04:00,0.69715,0.6973,0.69715,0.69725,21100000.0
2009-09-08 17:05:00,0.69725,0.69755,0.6972,0.6972,148400000.0
2009-09-08 17:06:00,0.6973,0.69745,0.69715,0.69715,188100000.0
2009-09-08 17:07:00,0.6972,0.69735,0.6972,0.6972,200700000.0
2009-09-08 17:08:00,0.6972,0.69745,0.6972,0.6973,210700000.0
2009-09-08 17:09:00,0.6973,0.6974,0.69685,0.697,275700000.0
2009-09-08 17:10:00,0.697,0.69725,0.697,0.69725,174100000.0
2009-09-08 17:11:00,0.69725,0.69745,0.6972,0.69745,261200000.0
2009-09-08 17:12:00,0.69745,0.69745,0.6969,0.69695,282000000.0
2009-09-08 17:13:00,0.697,0.6972,0.69695,0.69705,305200000.0
2009-09-08 17:14:00,0.697,0.6974,0.69695,0.69695,246700000.0
2009-09-08 17:15:00,0.69695,0.69695,0.69655,0.69675,221700000.0
2009-09-08 17:16:00,0.69675,0.6969,0.6964,0.6966,274400000.0
2009-09-08 17:17:00,0.6966,0.6968,0.6964,0.6966,321400000.0
2009-09-08 17:18:00,0.6966,0.69665,0.6965,0.6966,22500000.0
2009-09-08 17:19:00,0.6966,0.69665,0.6964,0.6966,238800000.0
2009-09-08 17:20:00,0.6966,0.69675,0.6966,0.69665,212200000.0
2009-09-08 17:21:00,0.69665,0.6969,0.69665,0.69685,233000000.0
2009-09-08 17:22:00,0.69685,0.69695,0.6967,0.69695,165800000.0
2009-09-08 17:23:00,0.69695,0.69705,0.6969,0.6969,245500000.0
2009-09-08 17:24:00,0.6968,0.69715,0.69675,0.69715,215700000.0
2009-09-08 17:25:00,0.69715,0.69755,0.6971,0.6974,294300000.0
2009-09-08 17:26:00,0.6974,0.6974,0.6972,0.6972,81700000.0
2009-09-08 17:27:00,0.6972,0.69735,0.6969,0.69725,211300000.0
2009-09-08 17:28:00,0.69725,0.6975,0.69715,0.6973,198400000.0
2009-09-08 17:29:00,0.6973,0.6975,0.6973,0.6975,167600000.0
2009-09-08 17:30:00,0.6975,0.6975,0.6972,0.6972,114400000.0
2009-09-08 17:31:00,0.69725,0.69725,0.6969,0.6969,149300000.0
2009-09-08 17:32:00,0.6969,0.6969,0.69665,0.6968,134100000.0
2009-09-08 17:33:00,0.6968,0.69705,0.69675,0.69695,202600000.0
2009-09-08 17:34:00,0.69695,0.69705,0.69665,0.69665,182800000.0
2009-09-08 17:35:00,0.6967,0.69695,0.69645,0.69685,227400000.0
2009-09-08 17:36:00,0.69685,0.69695,0.69675,0.69675,134400000.0
2009-09-08 17:37:00,0.6968,0.6968,0.6966,0.6966,108700000.0
2009-09-08 17:38:00,0.6966,0.6966,0.6961,0.6962,123700000.0
2009-09-08 17:39:00,0.6962,0.69635,0.696,0.696,95000000.0
2009-09-08 17:40:00,0.69605,0.69615,0.696,0.696,147900000.0
2009-09-08 17:41:00,0.696,0.69605,0.6957,0.6957,104300000.0
2009-09-08 17:42:00,0.6957,0.69605,0.6957,0.69585,147400000.0
2009-09-08 17:43:00,0.69585,0.6959,0.6953,0.69535,228500000.0
2009-09-08 17:44:00,0.6953,0.6956,0.6952,0.6954,214500000.0
2009-09-08 17:45:00,0.6954,0.69545,0.69505,0.69535,219900000.0
2009-09-08 17:46:00,0.69535,0.6956,0.69535,0.6956,224800000.0
2009-09-08 17:47:00,0.6956,0.6959,0.6956,0.6958,94500000.0
2009-09-08 17:48:00,0.6958,0.69595,0.6956,0.69595,182900000.0
2009-09-08 17:49:00,0.69585,0.69605,0.6958,0.696,107700000.0
2009-09-08 17:50:00,0.696,0.6961,0.6956,0.6956,62600000.0
2009-09-08 17:51:00,0.6956,0.696,0.6955,0.6959,114700000.0
2009-09-08 17:52:00,0.69585,0.69585,0.6955,0.6955,43000000.0
2009-09-08 17:53:00,0.6955,0.6955,0.6952,0.6953,110700000.0
2009-09-08 17:54:00,0.6953,0.69545,0.69525,0.69535,110300000.0
2009-09-08 17:55:00,0.6954,0.69585,0.6954,0.6958,126500000.0
2009-09-08 17:56:00,0.6958,0.69615,0.6958,0.696,271500000.0
2009-09-08 17:57:00,0.69595,0.69615,0.69575,0.6961,346600000.0
2009-09-08 17:58:00,0.6961,0.6962,0.69605,0.6961,123300000.0
2009-09-08 17:59:00,0.6961,0.6965,0.6961,0.69645,87500000.0
2009-09-08 18:00:00,0.69645,0.6965,0.69635,0.69635,27600000.0
2009-09-08 18:01:00,0.6963,0.6963,0.69555,0.69555,118200000.0
2009-09-08 18:02:00,0.69555,0.69575,0.6955,0.6955,291800000.0
2009-09-08 18:03:00,0.6957,0.69605,0.6957,0.69605,46200000.0
2009-09-08 18:04:00,0.69605,0.69605,0.69605,0.69605,91800000.0
2009-09-08 18:05:00,0.69605,0.6961,0.69605,0.69605,29800000.0
2009-09-08 18:06:00,0.6961,0.6961,0.69605,0.69605,91200000.0
2009-09-08 18:07:00,0.69605,0.6961,0.69605,0.6961,105600000.0
2009-09-08 18:08:00,0.6961,0.6963,0.69605,0.6962,108900000.0
2009-09-08 18:09:00,0.6962,0.6962,0.69615,0.69615,9800000.0
2009-09-08 18:10:00,0.69615,0.69635,0.6961,0.6961,173100000.0
2009-09-08 18:11:00,0.6961,0.69625,0.6958,0.6959,93000000.0
2009-09-08 18:12:00,0.69585,0.696,0.6958,0.696,84600000.0
2009-09-08 18:13:00,0.696,0.6963,0.696,0.6963,74300000.0
2009-09-08 18:14:00,0.6963,0.6963,0.69625,0.6963,15000000.0
2009-09-08 18:15:00,0.6963,0.6963,0.6962,0.6963,72000000.0
2009-09-08 18:16:00,0.6963,0.69645,0.6962,0.69645,83200000.0
2009-09-08 18:17:00,0.69645,0.69725,0.69645,0.6971,171700000.0
2009-09-08 18:18:00,0.69705,0.69715,0.69705,0.69715,221600000.0
2009-09-08 18:19:00,0.69715,0.69735,0.6969,0.6969,61100000.0
2009-09-08 18:20:00,0.69685,0.69685,0.69675,0.6968,25600000.0
2009-09-08 18:21:00,0.6968,0.6969,0.6968,0.6969,30700000.0
2009-09-08 18:22:00,0.6969,0.697,0.6968,0.69685,66800000.0
2009-09-08 18:23:00,0.69685,0.69695,0.69685,0.6969,124500000.0
2009-09-08 18:24:00,0.69685,0.6969,0.69685,0.6969,41600000.0
2009-09-08 18:25:00,0.6969,0.6969,0.6969,0.6969,35200000.0
2009-09-08 18:26:00,0.6969,0.6969,0.69655,0.69655,136100000.0
2009-09-08 18:27:00,0.69665,0.697,0.69665,0.6969,36900000.0
2009-09-08 18:28:00,0.6969,0.6969,0.69675,0.6968,62800000.0
2009-09-08 18:29:00,0.6968,0.6968,0.6964,0.69645,78200000.0
2009-09-08 18:30:00,0.6965,0.69685,0.69645,0.69665,22900000.0
2009-09-08 18:31:00,0.69665,0.69665,0.6966,0.6966,12000000.0
2009-09-08 18:32:00,0.6966,0.69665,0.6966,0.69665,10400000.0
2009-09-08 18:33:00,0.69675,0.6968,0.69665,0.6968,32900000.0
2009-09-08 18:34:00,0.6968,0.69685,0.6968,0.69685,62200000.0
2009-09-08 18:35:00,0.69685,0.69695,0.6968,0.69685,103800000.0
2009-09-08 18:36:00,0.6968,0.6968,0.6968,0.6968,23600000.0
2009-09-08 18:37:00,0.6968,0.69695,0.6968,0.69695,55400000.0
2009-09-08 18:38:00,0.69695,0.69695,0.69685,0.69695,69800000.0
2009-09-08 18:39:00,0.69695,0.6972,0.69695,0.6972,80800000.0
2009-09-08 18:40:00,0.6972,0.69725,0.69715,0.6972,82800000.0
2009-09-08 18:41:00,0.6972,0.6976,0.6972,0.6976,56999999.0
2009-09-08 18:42:00,0.6976,0.6976,0.69755,0.69755,6000000.0
2009-09-08 18:43:00,0.6975,0.6978,0.6975,0.6976,91600000.0
2009-09-08 18:44:00,0.6976,0.6976,0.6975,0.6975,178700000.0
2009-09-08 18:45:00,0.6975,0.6975,0.6975,0.6975,1600000.0
2009-09-08 18:46:00,0.6975,0.6975,0.6975,0.6975,19300000.0
2009-09-08 18:47:00,0.6975,0.6975,0.6975,0.6975,17700000.0
2009-09-08 18:48:00,0.6975,0.6975,0.697,0.69705,69700000.0
2009-09-08 18:49:00,0.69705,0.69705,0.697,0.697,20400000.0
2009-09-08 18:50:00,0.697,0.697,0.697,0.697,27200000.0
2009-09-08 18:51:00,0.697,0.6971,0.697,0.697,175400000.0
2009-09-08 18:52:00,0.697,0.69735,0.697,0.6973,162300000.0
2009-09-08 18:53:00,0.6973,0.69745,0.6973,0.69745,28000000.0
2009-09-08 18:54:00,0.69745,0.69745,0.69735,0.69735,20000000.0
2009-09-08 18:55:00,0.69745,0.69755,0.6973,0.69745,104300000.0
2009-09-08 18:56:00,0.69745,0.69755,0.6972,0.69735,74200000.0
2009-09-08 18:57:00,0.69735,0.69735,0.69705,0.69705,51200000.0
2009-09-08 18:58:00,0.69705,0.69705,0.69685,0.6969,53300000.0
2009-09-08 18:59:00,0.69685,0.69695,0.69685,0.6969,58600000.0
2009-09-08 19:00:00,0.6969,0.697,0.6969,0.697,19200000.0
2009-09-08 19:01:00,0.697,0.6972,0.697,0.6972,36900000.0
2009-09-08 19:02:00,0.6972,0.6973,0.697,0.697,36100000.0
2009-09-08 19:03:00,0.697,0.697,0.697,0.697,19200000.0
2009-09-08 19:04:00,0.697,0.697,0.69695,0.697,39400000.0
2009-09-08 19:05:00,0.697,0.697,0.6968,0.6968,64600000.0
2009-09-08 19:06:00,0.6968,0.6968,0.6968,0.6968,27600000.0
2009-09-08 19:07:00,0.6968,0.6968,0.6967,0.6967,49700000.0
2009-09-08 19:08:00,0.6967,0.6967,0.6967,0.6967,29000000.0
2009-09-08 19:09:00,0.6967,0.6967,0.6965,0.6966,81900000.0
2009-09-08 19:10:00,0.69645,0.69645,0.69605,0.6961,181300000.0
2009-09-08 19:11:00,0.6961,0.6962,0.6961,0.69615,184100000.0
2009-09-08 19:12:00,0.69615,0.69615,0.6961,0.69615,127200000.0
2009-09-08 19:13:00,0.69615,0.69615,0.69615,0.69615,20000000.0
2009-09-08 19:14:00,0.69615,0.69615,0.6961,0.6961,44200000.0
2009-09-08 19:15:00,0.6961,0.6962,0.6961,0.69615,123200000.0
2009-09-08 19:16:00,0.69615,0.6964,0.69615,0.69635,113700000.0
2009-09-08 19:17:00,0.69645,0.69665,0.69645,0.69645,110700000.0
2009-09-08 19:18:00,0.69645,0.69645,0.69645,0.69645,28800000.0
2009-09-08 19:19:00,0.69645,0.6965,0.69645,0.6965,60800000.0
2009-09-08 19:20:00,0.69655,0.69655,0.69645,0.69645,38300000.0
2009-09-08 19:21:00,0.69645,0.69645,0.6963,0.6963,152000000.0
2009-09-08 19:22:00,0.6963,0.6963,0.6963,0.6963,97200000.0
2009-09-08 19:23:00,0.6964,0.6966,0.6964,0.6966,19500000.0
2009-09-08 19:24:00,0.6966,0.69685,0.69655,0.6967,101500000.0
2009-09-08 19:25:00,0.6967,0.6967,0.69665,0.69665,32800000.0
2009-09-08 19:26:00,0.69665,0.69665,0.6964,0.6964,45600000.0
2009-09-08 19:27:00,0.69645,0.6967,0.69645,0.69665,48200000.0
2009-09-08 19:28:00,0.69665,0.69665,0.69645,0.69645,55200000.0
2009-09-08 19:29:00,0.69645,0.69645,0.69645,0.69645,9600000.0
2009-09-08 19:30:00,0.6964,0.69645,0.6963,0.6963,75000000.0
2009-09-08 19:31:00,0.69635,0.69635,0.6963,0.6963,38900000.0
2009-09-08 19:32:00,0.6963,0.6963,0.6963,0.6963,76800000.0
2009-09-08 19:33:00,0.6963,0.6963,0.6963,0.6963,104000000.0
2009-09-08 19:34:00,0.6963,0.6963,0.6963,0.6963,128000000.0
2009-09-08 19:35:00,0.69635,0.69635,0.6963,0.6963,50100000.0
2009-09-08 19:36:00,0.69591,0.6961,0.69584,0.69603,28800000.0
2009-09-08 19:37:00,0.69609,0.69621,0.696,0.69605,137900000.0
2009-09-08 19:38:00,0.6963,0.6963,0.6963,0.6963,52800000.0
2009-09-08 19:39:00,0.6963,0.6963,0.6963,0.6963,17600000.0
2009-09-08 19:40:00,0.6964,0.6964,0.6964,0.6964,5000000.0
2009-09-08 19:41:00,0.6964,0.69665,0.6964,0.6965,86600000.0
2009-09-08 19:42:00,0.6965,0.6965,0.69625,0.69625,34200000.0
2009-09-08 19:43:00,0.69625,0.69625,0.69625,0.69625,3200000.0
2009-09-08 19:44:00,0.69625,0.69655,0.6962,0.69645,102400000.0
2009-09-08 19:45:00,0.69645,0.69655,0.69625,0.69625,187200000.0
2009-09-08 19:46:00,0.69635,0.6964,0.69615,0.6962,185899999.0
2009-09-08 19:47:00,0.6962,0.6964,0.6962,0.6962,85000000.0
2009-09-08 19:48:00,0.69625,0.69635,0.69615,0.6962,57400000.0
2009-09-08 19:49:00,0.69625,0.69625,0.6962,0.6962,42800000.0
2009-09-08 19:50:00,0.6962,0.6966,0.6962,0.6965,102799999.0
2009-09-08 19:51:00,0.6965,0.6965,0.69625,0.6965,92700000.0
2009-09-08 19:52:00,0.6965,0.697,0.6964,0.697,42600000.0
2009-09-08 19:53:00,0.697,0.697,0.697,0.697,9100000.0
2009-09-08 19:54:00,0.697,0.697,0.697,0.697,5000000.0
2009-09-08 19:55:00,0.697,0.697,0.697,0.697,13000000.0
2009-09-08 19:56:00,0.697,0.697,0.697,0.697,6000000.0
2009-09-08 19:57:00,0.697,0.6972,0.697,0.697,35000000.0
2009-09-08 19:58:00,0.697,0.697,0.697,0.697,7000000.0
2009-09-08 19:59:00,0.6972,0.6972,0.697,0.69715,35800000.0
2009-09-08 20:00:00,0.69686,0.69686,0.6966,0.6966,21400000.0
2009-09-08 20:01:00,0.6971,0.6971,0.6971,0.6971,1000000.0
2009-09-08 20:02:00,0.6971,0.6971,0.6968,0.6968,21900000.0
2009-09-08 20:03:00,0.6968,0.6968,0.6966,0.69665,48100000.0
2009-09-08 20:04:00,0.6968,0.6968,0.6966,0.6966,56300000.0
2009-09-08 20:05:00,0.6966,0.6966,0.6964,0.6965,82400000.0
2009-09-08 20:06:00,0.6966,0.69665,0.6965,0.69665,80900000.0
2009-09-08 20:07:00,0.6967,0.6968,0.6967,0.6968,37200000.0
2009-09-08 20:08:00,0.6968,0.6968,0.69665,0.6968,111600000.0
2009-09-08 20:09:00,0.6968,0.6968,0.69665,0.69675,88100000.0
2009-09-08 20:10:00,0.69675,0.69675,0.6967,0.69675,64000000.0
2009-09-08 20:11:00,0.69675,0.69675,0.69645,0.6966,106500000.0
2009-09-08 20:12:00,0.6966,0.6966,0.69645,0.6965,61900000.0
2009-09-08 20:13:00,0.6965,0.6965,0.6965,0.6965,48400000.0
2009-09-08 20:14:00,0.6965,0.6966,0.6965,0.69655,15600000.0
2009-09-08 20:15:00,0.69655,0.6966,0.69655,0.6966,13400000.0
2009-09-08 20:16:00,0.6966,0.6966,0.69635,0.69635,95000000.0
2009-09-08 20:17:00,0.6963,0.6963,0.6963,0.6963,45400000.0
2009-09-08 20:18:00,0.6963,0.6966,0.6963,0.6964,31900000.0
2009-09-08 20:19:00,0.6963,0.6964,0.69615,0.69615,95600000.0
2009-09-08 20:20:00,0.69615,0.6965,0.69605,0.6965,122800000.0
2009-09-08 20:21:00,0.69645,0.69665,0.6964,0.6965,50400000.0
2009-09-08 20:22:00,0.6966,0.6969,0.6966,0.6967,42300000.0
2009-09-08 20:23:00,0.6968,0.6968,0.6965,0.6965,59000000.0
2009-09-08 20:24:00,0.6965,0.6967,0.6963,0.6963,66700000.0
2009-09-08 20:25:00,0.6964,0.6967,0.6963,0.6965,69300000.0
2009-09-08 20:26:00,0.6966,0.6967,0.69635,0.6965,109700000.0
2009-09-08 20:27:00,0.6965,0.6969,0.6963,0.6963,185600000.0
2009-09-08 20:28:00,0.6963,0.6964,0.69615,0.69625,109600000.0
2009-09-08 20:29:00,0.69625,0.6963,0.6962,0.69625,108300000.0
2009-09-08 20:30:00,0.6963,0.69635,0.69625,0.69635,68900000.0
2009-09-08 20:31:00,0.69635,0.69655,0.69635,0.69655,109200000.0
2009-09-08 20:32:00,0.69655,0.69685,0.6964,0.6966,107300000.0
2009-09-08 20:33:00,0.6966,0.69675,0.6963,0.6965,122200000.0
2009-09-08 20:34:00,0.6965,0.6965,0.69625,0.69625,31800000.0
2009-09-08 20:35:00,0.69625,0.69625,0.69605,0.69605,54400000.0
2009-09-08 20:36:00,0.69605,0.69615,0.69605,0.69605,80600000.0
2009-09-08 20:37:00,0.69605,0.6964,0.69605,0.69635,108100000.0
2009-09-08 20:38:00,0.69588,0.69626,0.69568,0.69613,59500000.0
2009-09-08 20:39:00,0.69607,0.69615,0.69591,0.6961,23000000.0
2009-09-08 20:40:00,0.69635,0.69635,0.6963,0.6963,122100000.0
2009-09-08 20:41:00,0.6963,0.6963,0.6963,0.6963,99500000.0
2009-09-08 20:42:00,0.6963,0.6963,0.696,0.696,69700000.0
2009-09-08 20:43:00,0.696,0.6961,0.69595,0.696,64400000.0
2009-09-08 20:44:00,0.696,0.69605,0.69595,0.696,187300000.0
2009-09-08 20:45:00,0.696,0.696,0.6957,0.6957,37800000.0
2009-09-08 20:46:00,0.6957,0.6957,0.6957,0.6957,28000000.0
2009-09-08 20:47:00,0.6957,0.6957,0.6957,0.6957,75700000.0
2009-09-08 20:48:00,0.6957,0.6957,0.6956,0.6957,13800000.0
2009-09-08 20:49:00,0.6957,0.6957,0.6956,0.6956,58800000.0
2009-09-08 20:50:00,0.6956,0.6958,0.6956,0.6958,61600000.0
2009-09-08 20:51:00,0.6958,0.69585,0.6957,0.69575,28300000.0
2009-09-08 20:52:00,0.69575,0.69575,0.69575,0.69575,17600000.0
2009-09-08 20:53:00,0.69575,0.69595,0.6957,0.6959,89400000.0
2009-09-08 20:54:00,0.6959,0.69605,0.69585,0.69605,22400000.0
2009-09-08 20:55:00,0.69605,0.69605,0.6958,0.6958,28100000.0
2009-09-08 20:56:00,0.69575,0.6959,0.69575,0.6959,49600000.0
2009-09-08 20:57:00,0.69555,0.6957,0.69555,0.6956,68300000.0
2009-09-08 20:58:00,0.6956,0.6956,0.6954,0.6954,68100000.0
2009-09-08 20:59:00,0.6954,0.6955,0.6953,0.6953,108000000.0
2009-09-08 21:00:00,0.6953,0.69555,0.6953,0.69545,112700000.0
2009-09-08 21:01:00,0.69545,0.69545,0.695,0.695,142600000.0
2009-09-08 21:02:00,0.695,0.6951,0.69485,0.69495,87400000.0
2009-09-08 21:03:00,0.69495,0.69495,0.6949,0.6949,63800000.0
2009-09-08 21:04:00,0.6949,0.6951,0.6949,0.6951,48600000.0
2009-09-08 21:05:00,0.6953,0.6953,0.6953,0.6953,10000000.0
2009-09-08 21:06:00,0.6953,0.69545,0.6953,0.6953,57600000.0
2009-09-08 21:07:00,0.6953,0.6953,0.6951,0.69515,124000000.0
2009-09-08 21:08:00,0.69515,0.6952,0.69505,0.69505,52000000.0
2009-09-08 21:09:00,0.6952,0.69525,0.69505,0.69525,35200000.0
2009-09-08 21:10:00,0.69525,0.69525,0.69525,0.69525,28800000.0
2009-09-08 21:11:00,0.69525,0.69525,0.6952,0.6952,40000000.0
2009-09-08 21:12:00,0.6952,0.6952,0.6952,0.6952,52000000.0
2009-09-08 21:13:00,0.6954,0.6954,0.69535,0.69535,16400000.0
2009-09-08 21:14:00,0.69535,0.69535,0.69535,0.69535,4000000.0
2009-09-08 21:15:00,0.6954,0.6954,0.69527,0.69527,17400000.0
2009-09-08 21:16:00,0.69535,0.6956,0.69535,0.6956,15200000.0
2009-09-08 21:17:00,0.6957,0.6959,0.69565,0.69585,61800000.0
2009-09-08 21:18:00,0.69585,0.69585,0.69585,0.69585,16600000.0
2009-09-08 21:19:00,0.6959,0.6959,0.69585,0.69585,5600000.0
2009-09-08 21:20:00,0.69585,0.6959,0.69585,0.69585,27600000.0
2009-09-08 21:21:00,0.69585,0.69585,0.69585,0.69585,10200000.0
2009-09-08 21:22:00,0.69585,0.6959,0.69585,0.69585,31400000.0
2009-09-08 21:23:00,0.6959,0.6959,0.69585,0.69585,12600000.0
2009-09-08 21:24:00,0.69585,0.69615,0.69585,0.69615,39800000.0
2009-09-08 21:25:00,0.69615,0.6962,0.69615,0.69615,9400000.0
2009-09-08 21:26:00,0.6962,0.6962,0.69615,0.69615,13400000.0
2009-09-08 21:27:00,0.6962,0.69635,0.69615,0.6963,16400000.0
2009-09-08 21:28:00,0.6963,0.69635,0.69625,0.69635,12400000.0
2009-09-08 21:29:00,0.69591,0.69604,0.69587,0.69598,140800000.0
2009-09-08 21:30:00,0.69587,0.69606,0.69587,0.69606,4800000.0
2009-09-08 21:31:00,0.6963,0.6963,0.6963,0.6963,3000000.0
2009-09-08 21:32:00,0.6963,0.6963,0.69625,0.6963,13000000.0
2009-09-08 21:33:00,0.6963,0.6963,0.69625,0.6963,21000000.0
2009-09-08 21:34:00,0.6963,0.6963,0.69625,0.6963,10000000.0
2009-09-08 21:35:00,0.6963,0.6967,0.6963,0.6967,107900000.0
2009-09-08 21:36:00,0.6967,0.6967,0.6967,0.6967,24200000.0
2009-09-08 21:37:00,0.6967,0.69685,0.6967,0.6968,16800000.0
2009-09-08 21:38:00,0.6968,0.6968,0.6968,0.6968,3200000.0
2009-09-08 21:39:00,0.69673,0.69675,0.6967,0.6967,16100000.0
2009-09-08 21:40:00,0.69681,0.69686,0.69659,0.69672,21900000.0
2009-09-08 21:41:00,0.69675,0.69675,0.69675,0.69675,8000000.0
2009-09-08 21:42:00,0.69675,0.6969,0.6966,0.69675,43500000.0
2009-09-08 21:43:00,0.6967,0.69675,0.6967,0.69675,10100000.0
2009-09-08 21:44:00,0.69675,0.69675,0.69675,0.69675,3200000.0
2009-09-08 21:45:00,0.69675,0.69675,0.6967,0.6967,32100000.0
2009-09-08 21:46:00,0.6967,0.6967,0.6967,0.6967,20700000.0
2009-09-08 21:47:00,0.6967,0.69675,0.69665,0.69675,24100000.0
2009-09-08 21:48:00,0.69675,0.69675,0.6967,0.6967,10500000.0
2009-09-08 21:49:00,0.6967,0.6967,0.69665,0.69665,10000000.0
2009-09-08 21:50:00,0.69665,0.69665,0.6966,0.6966,6400000.0
2009-09-08 21:51:00,0.69634,0.69648,0.69625,0.69642,53100000.0
2009-09-08 21:52:00,0.69665,0.69665,0.69665,0.69665,1600000.0
2009-09-08 21:53:00,0.69665,0.69675,0.69665,0.69675,4800000.0
2009-09-08 21:54:00,0.69675,0.69675,0.6966,0.6966,8400000.0
2009-09-08 21:55:00,0.6966,0.6966,0.6965,0.6965,17000000.0
2009-09-08 21:56:00,0.6965,0.6965,0.6963,0.6963,47200000.0
2009-09-08 21:57:00,0.6963,0.6963,0.6963,0.6963,45800000.0
2009-09-08 21:58:00,0.69625,0.6963,0.69625,0.6963,9200000.0
2009-09-08 21:59:00,0.69615,0.6963,0.69615,0.6963,47900000.0
2009-09-08 22:00:00,0.6963,0.6963,0.69615,0.69615,35300000.0
2009-09-08 22:01:00,0.6961,0.6961,0.69595,0.69595,20600000.0
2009-09-08 22:02:00,0.69595,0.69595,0.6957,0.6959,22400000.0
2009-09-08 22:03:00,0.6959,0.6959,0.6959,0.6959,6500000.0
2009-09-08 22:04:00,0.6959,0.6961,0.6959,0.6961,22600000.0
2009-09-08 22:05:00,0.6961,0.6961,0.6961,0.6961,3000000.0
2009-09-08 22:06:00,0.6961,0.6961,0.6961,0.6961,1000000.0
2009-09-08 22:07:00,0.6961,0.6962,0.69585,0.6959,55000000.0
2009-09-08 22:08:00,0.6959,0.69605,0.69585,0.69585,58600000.0
2009-09-08 22:09:00,0.6956,0.69584,0.69559,0.69581,40700000.0
2009-09-08 22:10:00,0.69595,0.696,0.69595,0.696,7200000.0
2009-09-08 22:11:00,0.696,0.6961,0.696,0.6961,14400000.0
2009-09-08 22:12:00,0.69571,0.69581,0.69566,0.69581,26600000.0
2009-09-08 22:13:00,0.69587,0.69611,0.69568,0.69593,50000000.0
2009-09-08 22:14:00,0.6961,0.6961,0.6959,0.6959,4800000.0
2009-09-08 22:15:00,0.6959,0.69615,0.6959,0.696,28800000.0
2009-09-08 22:16:00,0.696,0.696,0.69595,0.69595,11200000.0
2009-09-08 22:17:00,0.69595,0.69595,0.69595,0.69595,40800000.0
2009-09-08 22:18:00,0.69595,0.69595,0.69595,0.69595,19200000.0
2009-09-08 22:19:00,0.69569,0.69579,0.69554,0.6957,43900000.0
2009-09-08 22:20:00,0.6961,0.69615,0.69605,0.69605,9600000.0
2009-09-08 22:21:00,0.696,0.69605,0.696,0.696,16000000.0
2009-09-08 22:22:00,0.696,0.696,0.69595,0.69595,4800000.0
2009-09-08 22:23:00,0.69563,0.69579,0.69561,0.69579,13400000.0
2009-09-08 22:24:00,0.69579,0.69579,0.69564,0.69576,30900000.0
2009-09-08 22:25:00,0.6959,0.69595,0.6959,0.69595,12800000.0
2009-09-08 22:26:00,0.6959,0.69605,0.6959,0.69605,16000000.0
2009-09-08 22:27:00,0.69566,0.69588,0.69559,0.69574,16500000.0
2009-09-08 22:28:00,0.696,0.6962,0.696,0.69605,21600000.0
2009-09-08 22:29:00,0.69568,0.69585,0.6956,0.69577,22400000.0
2009-09-08 22:30:00,0.69605,0.69615,0.69605,0.6961,25600000.0
2009-09-08 22:31:00,0.69605,0.6961,0.69605,0.69605,17600000.0
2009-09-08 22:32:00,0.6961,0.6961,0.6959,0.696,8000000.0
2009-09-08 22:33:00,0.696,0.6961,0.696,0.6961,6400000.0
2009-09-08 22:34:00,0.69605,0.6962,0.696,0.6962,21800000.0
2009-09-08 22:35:00,0.6962,0.6962,0.69595,0.69595,43100000.0
2009-09-08 22:36:00,0.69595,0.69595,0.69595,0.69595,12600000.0
2009-09-08 22:37:00,0.69595,0.696,0.69595,0.696,11900000.0
2009-09-08 22:38:00,0.69605,0.6961,0.6959,0.69595,37800000.0
2009-09-08 22:39:00,0.696,0.696,0.696,0.696,1600000.0
2009-09-08 22:40:00,0.6959,0.69595,0.6959,0.6959,14400000.0
2009-09-08 22:41:00,0.69595,0.696,0.69595,0.696,8000000.0
2009-09-08 22:42:00,0.696,0.696,0.696,0.696,4900000.0
2009-09-08 22:43:00,0.69571,0.69585,0.6957,0.69576,26000000.0
2009-09-08 22:44:00,0.6958,0.6958,0.69563,0.69563,18700000.0
2009-09-08 22:45:00,0.696,0.696,0.696,0.696,22400000.0
2009-09-08 22:46:00,0.696,0.696,0.696,0.696,4800000.0
2009-09-08 22:47:00,0.696,0.696,0.696,0.696,3200000.0
2009-09-08 22:48:00,0.69595,0.69595,0.69595,0.69595,6400000.0
2009-09-08 22:49:00,0.6959,0.69595,0.69585,0.69585,74400000.0
2009-09-08 22:50:00,0.69585,0.69585,0.6958,0.69585,24800000.0
2009-09-08 22:51:00,0.69585,0.69585,0.6958,0.6958,10700000.0
2009-09-08 22:52:00,0.6958,0.6958,0.6958,0.6958,25200000.0
2009-09-08 22:53:00,0.6958,0.6958,0.6958,0.6958,61900000.0
2009-09-08 22:54:00,0.69558,0.69563,0.69545,0.69549,37000000.0
2009-09-08 22:55:00,0.6958,0.69595,0.6958,0.69595,28300000.0
2009-09-08 22:56:00,0.696,0.696,0.69595,0.696,29600000.0
2009-09-08 22:57:00,0.696,0.696,0.696,0.696,19200000.0
2009-09-08 22:58:00,0.696,0.696,0.69575,0.6958,70500000.0
2009-09-08 22:59:00,0.69595,0.69595,0.69575,0.69575,12300000.0
2009-09-08 23:00:00,0.69575,0.69585,0.69575,0.69585,4000000.0
2009-09-08 23:01:00,0.69585,0.69585,0.69585,0.69585,4900000.0
2009-09-08 23:02:00,0.69554,0.69602,0.6955,0.69593,62600000.0
2009-09-08 23:03:00,0.6958,0.69585,0.69575,0.69575,13400000.0
2009-09-08 23:04:00,0.6958,0.6958,0.6958,0.6958,5700000.0
2009-09-08 23:05:00,0.69575,0.69575,0.69575,0.69575,2400000.0
2009-09-08 23:06:00,0.69575,0.6958,0.69575,0.6958,7300000.0
2009-09-08 23:07:00,0.6958,0.6958,0.6958,0.6958,1600000.0
2009-09-08 23:08:00,0.69565,0.69571,0.69546,0.69546,7000000.0
2009-09-08 23:09:00,0.6958,0.69595,0.6958,0.69595,20400000.0
2009-09-08 23:10:00,0.69595,0.69595,0.69595,0.69595,6800000.0
2009-09-08 23:11:00,0.6959,0.6959,0.6959,0.6959,1600000.0
2009-09-08 23:12:00,0.69595,0.69595,0.69595,0.69595,3200000.0
2009-09-08 23:13:00,0.69564,0.6957,0.69555,0.6957,31700000.0
2009-09-08 23:14:00,0.69583,0.69585,0.69556,0.69556,20200000.0
2009-09-08 23:15:00,0.69595,0.69595,0.6958,0.6958,17000000.0
2009-09-08 23:16:00,0.6958,0.6959,0.6958,0.6959,6400000.0
2009-09-08 23:17:00,0.69568,0.69568,0.69553,0.69553,14600000.0
2009-09-08 23:18:00,0.6957,0.69577,0.69562,0.69577,24800000.0
2009-09-08 23:19:00,0.69573,0.69573,0.69559,0.69564,41200000.0
2009-09-08 23:20:00,0.6958,0.6958,0.6958,0.6958,9600000.0
2009-09-08 23:21:00,0.6958,0.6958,0.6958,0.6958,3200000.0
2009-09-08 23:22:00,0.69567,0.69571,0.69529,0.6955,81200000.0
2009-09-08 23:23:00,0.69558,0.69564,0.69533,0.69554,62800000.0
2009-09-08 23:24:00,0.69558,0.69577,0.69537,0.69577,50900000.0
2009-09-08 23:25:00,0.69552,0.69568,0.69544,0.69557,33500000.0
2009-09-08 23:26:00,0.6958,0.6959,0.6958,0.6959,18800000.0
2009-09-08 23:27:00,0.6959,0.6959,0.6959,0.6959,1600000.0
2009-09-08 23:28:00,0.69565,0.69583,0.69558,0.69577,84700000.0
2009-09-08 23:29:00,0.6959,0.6959,0.6959,0.6959,8000000.0
2009-09-08 23:30:00,0.6959,0.6959,0.6959,0.6959,8200000.0
2009-09-08 23:31:00,0.6959,0.6959,0.69585,0.6959,18700000.0
2009-09-08 23:32:00,0.6959,0.6959,0.6958,0.6958,11300000.0
2009-09-08 23:33:00,0.6958,0.6958,0.69575,0.69575,9600000.0
2009-09-08 23:34:00,0.69575,0.69575,0.69575,0.69575,24400000.0
2009-09-08 23:35:00,0.69575,0.6959,0.69575,0.6959,13900000.0
2009-09-08 23:36:00,0.69585,0.69585,0.6958,0.69585,32200000.0
2009-09-08 23:37:00,0.69585,0.69585,0.69585,0.69585,3200000.0
2009-09-08 23:38:00,0.6958,0.6958,0.6958,0.6958,15600000.0
2009-09-08 23:39:00,0.6958,0.6958,0.6958,0.6958,4400000.0
2009-09-08 23:40:00,0.6958,0.6958,0.6958,0.6958,4200000.0
2009-09-08 23:41:00,0.6958,0.6958,0.6958,0.6958,1200000.0
2009-09-08 23:42:00,0.69549,0.69552,0.69533,0.69539,22000000.0
2009-09-08 23:43:00,0.69585,0.69585,0.69585,0.69585,9600000.0
2009-09-08 23:44:00,0.69585,0.6959,0.69585,0.69585,16100000.0
2009-09-08 23:45:00,0.69585,0.696,0.69585,0.696,28900000.0
2009-09-08 23:46:00,0.696,0.696,0.69585,0.69585,8100000.0
2009-09-08 23:47:00,0.69585,0.69585,0.69585,0.69585,4800000.0
2009-09-08 23:48:00,0.69585,0.69595,0.69585,0.69595,12200000.0
2009-09-08 23:49:00,0.69612,0.69613,0.69564,0.69575,22100000.0
2009-09-08 23:50:00,0.69595,0.6961,0.69585,0.69585,45800000.0
2009-09-08 23:51:00,0.6959,0.696,0.6958,0.69585,54100000.0
2009-09-08 23:52:00,0.69585,0.6961,0.69585,0.6959,67100000.0
2009-09-08 23:53:00,0.69595,0.69605,0.69595,0.69605,9500000.0
2009-09-08 23:54:00,0.69605,0.69605,0.69605,0.69605,1600000.0
2009-09-08 23:55:00,0.69605,0.69605,0.6959,0.6959,6400000.0
2009-09-08 23:56:00,0.69566,0.69572,0.69547,0.69553,20200000.0
2009-09-08 23:57:00,0.6956,0.6958,0.6956,0.69575,29500000.0
2009-09-08 23:58:00,0.69576,0.69585,0.69568,0.69578,61800000.0
2009-09-08 23:59:00,0.69595,0.69595,0.69595,0.69595,3200000.0
2009-09-09 00:00:00,0.6961,0.6961,0.69585,0.69585,9000000.0
2009-09-09 00:01:00,0.69585,0.6959,0.69585,0.6959,13600000.0
2009-09-09 00:02:00,0.6957,0.69582,0.6957,0.69581,24100000.0
2009-09-09 00:03:00,0.69581,0.69581,0.69567,0.69572,93500000.0
2009-09-09 00:04:00,0.69585,0.69585,0.6958,0.69585,38400000.0
2009-09-09 00:05:00,0.69585,0.69585,0.69585,0.69585,5600000.0
2009-09-09 00:06:00,0.69585,0.69585,0.6958,0.69585,19600000.0
2009-09-09 00:07:00,0.6958,0.6959,0.6958,0.6959,11400000.0
2009-09-09 00:08:00,0.6959,0.6959,0.6959,0.6959,3000000.0
2009-09-09 00:09:00,0.6959,0.6959,0.6959,0.6959,3000000.0
2009-09-09 00:10:00,0.6959,0.6959,0.6959,0.6959,1000000.0
2009-09-09 00:11:00,0.6959,0.6959,0.6959,0.6959,66600000.0
2009-09-09 00:12:00,0.6959,0.6959,0.6959,0.6959,4800000.0
2009-09-09 00:13:00,0.69566,0.69573,0.69543,0.69555,32400000.0
2009-09-09 00:14:00,0.69562,0.69591,0.69558,0.69585,154200000.0
2009-09-09 00:15:00,0.69595,0.69595,0.6959,0.69595,17000000.0
2009-09-09 00:16:00,0.69595,0.69595,0.6957,0.6957,23400000.0
2009-09-09 00:17:00,0.6957,0.6957,0.69565,0.69565,14500000.0
2009-09-09 00:18:00,0.69565,0.69565,0.69565,0.69565,9600000.0
2009-09-09 00:19:00,0.6957,0.6957,0.6956,0.6956,4800000.0
2009-09-09 00:20:00,0.6956,0.6956,0.69535,0.6954,30100000.0
2009-09-09 00:21:00,0.69535,0.69535,0.6953,0.6953,9600000.0
2009-09-09 00:22:00,0.6952,0.69525,0.6952,0.69522,36900000.0
2009-09-09 00:23:00,0.69525,0.69575,0.69525,0.69565,89600000.0
2009-09-09 00:24:00,0.69565,0.69575,0.69565,0.6957,7800000.0
2009-09-09 00:25:00,0.69565,0.69575,0.69565,0.69575,20600000.0
2009-09-09 00:26:00,0.69575,0.696,0.69575,0.69585,24600000.0
2009-09-09 00:27:00,0.69585,0.69585,0.69555,0.69575,25900000.0
2009-09-09 00:28:00,0.69575,0.69575,0.69555,0.69565,39300000.0
2009-09-09 00:29:00,0.6957,0.6957,0.6957,0.6957,1000000.0
2009-09-09 00:30:00,0.6957,0.69585,0.6957,0.6957,12300000.0
2009-09-09 00:31:00,0.6957,0.6961,0.69555,0.69595,61500000.0
2009-09-09 00:32:00,0.696,0.69665,0.696,0.6965,52100000.0
2009-09-09 00:33:00,0.6965,0.69655,0.6965,0.69655,4000000.0
2009-09-09 00:34:00,0.69655,0.6967,0.69655,0.6966,27100000.0
2009-09-09 00:35:00,0.6966,0.69665,0.69645,0.6965,44800000.0
2009-09-09 00:36:00,0.69645,0.69665,0.69645,0.69665,32000000.0
2009-09-09 00:37:00,0.69665,0.69665,0.69665,0.69665,4300000.0
2009-09-09 00:38:00,0.6966,0.69665,0.6966,0.69665,6800000.0
2009-09-09 00:39:00,0.69665,0.69665,0.69665,0.69665,1600000.0
2009-09-09 00:40:00,0.69665,0.69665,0.6966,0.69665,7900000.0
2009-09-09 00:41:00,0.69665,0.6968,0.69665,0.6968,28100000.0
2009-09-09 00:42:00,0.6968,0.6968,0.6966,0.6967,7700000.0
2009-09-09 00:43:00,0.69665,0.69665,0.69665,0.69665,1600000.0
2009-09-09 00:44:00,0.6967,0.6969,0.6967,0.6969,23300000.0
2009-09-09 00:45:00,0.69685,0.69685,0.69675,0.69685,20400000.0
2009-09-09 00:46:00,0.69685,0.6969,0.69675,0.69675,18600000.0
2009-09-09 00:47:00,0.6968,0.69685,0.69645,0.69655,24900000.0
2009-09-09 00:48:00,0.69655,0.6966,0.69655,0.6966,2700000.0
2009-09-09 00:49:00,0.69655,0.6966,0.69655,0.6966,10200000.0
2009-09-09 00:50:00,0.69655,0.69655,0.69655,0.69655,2700000.0
2009-09-09 00:51:00,0.6965,0.6969,0.6965,0.6969,33800000.0
2009-09-09 00:52:00,0.69685,0.69695,0.6967,0.69675,25000000.0
2009-09-09 00:53:00,0.69675,0.69675,0.69675,0.69675,1600000.0
2009-09-09 00:54:00,0.69675,0.6971,0.69675,0.697,18100000.0
2009-09-09 00:55:00,0.697,0.697,0.69695,0.697,20700000.0
2009-09-09 00:56:00,0.69705,0.6973,0.69705,0.6972,133400000.0
2009-09-09 00:57:00,0.6972,0.69725,0.69715,0.69715,28800000.0
2009-09-09 00:58:00,0.6971,0.6971,0.6966,0.6967,45500000.0
2009-09-09 00:59:00,0.69665,0.69695,0.69665,0.69685,58200000.0
2009-09-09 01:00:00,0.6969,0.6972,0.6969,0.6971,33800000.0
2009-09-09 01:01:00,0.6971,0.69735,0.6971,0.6973,18300000.0
2009-09-09 01:02:00,0.6973,0.6973,0.69685,0.69715,57900000.0
2009-09-09 01:03:00,0.69715,0.6973,0.69715,0.69725,36100000.0
2009-09-09 01:04:00,0.69725,0.69745,0.697,0.6971,28600000.0
2009-09-09 01:05:00,0.69715,0.69735,0.69715,0.6973,26900000.0
2009-09-09 01:06:00,0.6973,0.69735,0.6973,0.6973,13200000.0
2009-09-09 01:07:00,0.6973,0.6973,0.69725,0.69725,9600000.0
2009-09-09 01:08:00,0.69735,0.69735,0.69735,0.69735,13900000.0
2009-09-09 01:09:00,0.6974,0.6975,0.6974,0.6975,17000000.0
2009-09-09 01:10:00,0.69755,0.69765,0.6975,0.69765,69100000.0
2009-09-09 01:11:00,0.69765,0.6977,0.6976,0.69765,61200000.0
2009-09-09 01:12:00,0.69765,0.69765,0.6976,0.6976,5000000.0
2009-09-09 01:13:00,0.6976,0.6976,0.6976,0.6976,4000000.0
2009-09-09 01:14:00,0.6976,0.6976,0.6976,0.6976,8000000.0
2009-09-09 01:15:00,0.69745,0.69762,0.69728,0.69739,30300000.0
2009-09-09 01:16:00,0.6976,0.6976,0.69755,0.69755,18600000.0
2009-09-09 01:17:00,0.6975,0.69755,0.69745,0.69755,33600000.0
2009-09-09 01:18:00,0.69755,0.69755,0.69745,0.69745,18700000.0
2009-09-09 01:19:00,0.69745,0.69755,0.69745,0.69755,22600000.0
2009-09-09 01:20:00,0.6975,0.6975,0.6975,0.6975,12000000.0
2009-09-09 01:21:00,0.6974,0.6975,0.6974,0.69745,34100000.0
2009-09-09 01:22:00,0.69745,0.69745,0.697,0.6973,77700000.0
2009-09-09 01:23:00,0.6973,0.69745,0.69695,0.69735,89800000.0
2009-09-09 01:24:00,0.6974,0.6974,0.6974,0.6974,7600000.0
2009-09-09 01:25:00,0.6974,0.69745,0.6974,0.69745,17200000.0
2009-09-09 01:26:00,0.6974,0.6974,0.6974,0.6974,5200000.0
2009-09-09 01:27:00,0.6974,0.6974,0.6974,0.6974,9600000.0
2009-09-09 01:28:00,0.6974,0.69745,0.6974,0.69745,7000000.0
2009-09-09 01:29:00,0.69745,0.69745,0.69745,0.69745,1000000.0
2009-09-09 01:30:00,0.69745,0.69745,0.6974,0.6974,15600000.0
2009-09-09 01:31:00,0.6974,0.6974,0.6974,0.6974,2500000.0
2009-09-09 01:32:00,0.6974,0.6974,0.6974,0.6974,9500000.0
2009-09-09 01:33:00,0.6974,0.6975,0.6974,0.6975,14800000.0
2009-09-09 01:34:00,0.6975,0.6977,0.6975,0.6977,39000000.0
2009-09-09 01:35:00,0.6977,0.6977,0.69755,0.69755,29700000.0
2009-09-09 01:36:00,0.69755,0.69755,0.69755,0.69755,12100000.0
2009-09-09 01:37:00,0.69755,0.6976,0.6975,0.6976,14900000.0
2009-09-09 01:38:00,0.6976,0.69775,0.6976,0.6976,39400000.0
2009-09-09 01:39:00,0.6976,0.6976,0.69755,0.69755,13000000.0
2009-09-09 01:40:00,0.69755,0.69755,0.69755,0.69755,9600000.0
2009-09-09 01:41:00,0.69755,0.69805,0.69755,0.69805,24500000.0
2009-09-09 01:42:00,0.69805,0.6981,0.698,0.6981,17400000.0
2009-09-09 01:43:00,0.69805,0.69815,0.6976,0.69785,106300000.0
2009-09-09 01:44:00,0.69785,0.69785,0.69755,0.6976,38800000.0
2009-09-09 01:45:00,0.6976,0.6977,0.69755,0.6977,42500000.0
2009-09-09 01:46:00,0.6977,0.6977,0.6977,0.6977,1600000.0
2009-09-09 01:47:00,0.6976,0.6976,0.69748,0.69757,13900000.0
2009-09-09 01:48:00,0.6977,0.6977,0.6977,0.6977,1600000.0
2009-09-09 01:49:00,0.69765,0.69765,0.6975,0.6976,54200000.0
2009-09-09 01:50:00,0.6976,0.6978,0.6976,0.6978,26200000.0
2009-09-09 01:51:00,0.6978,0.6978,0.69755,0.69765,24900000.0
2009-09-09 01:52:00,0.69765,0.6978,0.69765,0.6978,21500000.0
2009-09-09 01:53:00,0.69775,0.69775,0.6976,0.6977,30700000.0
2009-09-09 01:54:00,0.69765,0.6977,0.69765,0.6977,12500000.0
2009-09-09 01:55:00,0.69765,0.69765,0.69745,0.6975,42500000.0
2009-09-09 01:56:00,0.6975,0.6975,0.6975,0.6975,1600000.0
2009-09-09 01:57:00,0.6974,0.6974,0.69717,0.69717,15000000.0
2009-09-09 01:58:00,0.69709,0.69727,0.69703,0.69727,23300000.0
2009-09-09 01:59:00,0.69731,0.69738,0.69706,0.69706,30800000.0
2009-09-09 02:00:00,0.69745,0.69745,0.69705,0.69715,92300000.0
2009-09-09 02:01:00,0.69715,0.6972,0.69715,0.6972,13700000.0
2009-09-09 02:02:00,0.6972,0.6974,0.6972,0.6974,65000000.0
2009-09-09 02:03:00,0.6974,0.6974,0.6974,0.6974,1600000.0
2009-09-09 02:04:00,0.69735,0.69735,0.6972,0.6972,21000000.0
2009-09-09 02:05:00,0.6972,0.6972,0.69685,0.697,101900000.0
2009-09-09 02:06:00,0.6971,0.6971,0.6968,0.69695,59500000.0
2009-09-09 02:07:00,0.69695,0.697,0.69695,0.697,22500000.0
2009-09-09 02:08:00,0.69695,0.69695,0.6969,0.69695,55500000.0
2009-09-09 02:09:00,0.6969,0.6969,0.6969,0.6969,5600000.0
2009-09-09 02:10:00,0.6969,0.6971,0.6969,0.6971,16000000.0
2009-09-09 02:11:00,0.69705,0.69705,0.69695,0.697,72200000.0
2009-09-09 02:12:00,0.697,0.69705,0.697,0.69705,15200000.0
2009-09-09 02:13:00,0.69705,0.69715,0.69705,0.6971,55600000.0
2009-09-09 02:14:00,0.6972,0.6972,0.69715,0.69715,13600000.0
2009-09-09 02:15:00,0.69715,0.69725,0.697,0.69705,47300000.0
2009-09-09 02:16:00,0.697,0.69705,0.6969,0.69695,60200000.0
2009-09-09 02:17:00,0.69695,0.69695,0.69695,0.69695,7200000.0
2009-09-09 02:18:00,0.69695,0.69695,0.69695,0.69695,2400000.0
2009-09-09 02:19:00,0.697,0.6971,0.697,0.6971,29600000.0
2009-09-09 02:20:00,0.6971,0.6972,0.6968,0.6968,59500000.0
2009-09-09 02:21:00,0.6968,0.69705,0.6968,0.697,23000000.0
2009-09-09 02:22:00,0.697,0.6971,0.69695,0.6971,51200000.0
2009-09-09 02:23:00,0.6972,0.6974,0.69715,0.69715,46000000.0
2009-09-09 02:24:00,0.69715,0.69715,0.6971,0.6971,42700000.0
2009-09-09 02:25:00,0.69715,0.6973,0.69715,0.6973,44700000.0
2009-09-09 02:26:00,0.6973,0.69735,0.6973,0.6973,25700000.0
2009-09-09 02:27:00,0.69735,0.6975,0.69735,0.6975,32800000.0
2009-09-09 02:28:00,0.69745,0.69745,0.6974,0.6974,22400000.0
2009-09-09 02:29:00,0.6974,0.69755,0.69735,0.6974,98800000.0
2009-09-09 02:30:00,0.6976,0.6977,0.69735,0.69735,72500000.0
2009-09-09 02:31:00,0.69735,0.6974,0.69725,0.69725,107200000.0
2009-09-09 02:32:00,0.69725,0.6975,0.69715,0.69715,49900000.0
2009-09-09 02:33:00,0.69725,0.6973,0.6972,0.6973,21700000.0
2009-09-09 02:34:00,0.6973,0.69735,0.6973,0.69735,14400000.0
2009-09-09 02:35:00,0.6973,0.69735,0.69725,0.69725,32300000.0
2009-09-09 02:36:00,0.6972,0.69725,0.6972,0.69725,17500000.0
2009-09-09 02:37:00,0.69725,0.6976,0.69725,0.69725,28800000.0
2009-09-09 02:38:00,0.69725,0.6974,0.69725,0.6974,26800000.0
2009-09-09 02:39:00,0.6974,0.6974,0.6974,0.6974,78200000.0
2009-09-09 02:40:00,0.6974,0.6975,0.6974,0.6974,83200000.0
2009-09-09 02:41:00,0.6974,0.6974,0.6974,0.6974,32200000.0
2009-09-09 02:42:00,0.6974,0.6975,0.6974,0.6975,90100000.0
2009-09-09 02:43:00,0.6975,0.69755,0.69745,0.69745,44800000.0
2009-09-09 02:44:00,0.69745,0.69765,0.69745,0.6975,46600000.0
2009-09-09 02:45:00,0.6975,0.69765,0.69745,0.6976,58700000.0
2009-09-09 02:46:00,0.6976,0.6976,0.69755,0.69755,51200000.0
2009-09-09 02:47:00,0.69765,0.69785,0.69765,0.6978,47700000.0
2009-09-09 02:48:00,0.6978,0.69785,0.6978,0.69785,49200000.0
2009-09-09 02:49:00,0.69785,0.6979,0.69785,0.6979,33300000.0
2009-09-09 02:50:00,0.6979,0.6979,0.6976,0.6977,57900000.0
2009-09-09 02:51:00,0.69765,0.69765,0.6976,0.6976,41400000.0
2009-09-09 02:52:00,0.6976,0.69765,0.69745,0.69755,116400000.0
2009-09-09 02:53:00,0.69755,0.69765,0.69745,0.69755,90100000.0
2009-09-09 02:54:00,0.69755,0.6978,0.6975,0.69775,90400000.0
2009-09-09 02:55:00,0.69775,0.69775,0.6975,0.6976,41400000.0
2009-09-09 02:56:00,0.69765,0.69785,0.69765,0.69785,70600000.0
2009-09-09 02:57:00,0.6979,0.69815,0.6979,0.6981,49400000.0
2009-09-09 02:58:00,0.69805,0.69805,0.6979,0.69805,40900000.0
2009-09-09 02:59:00,0.69805,0.69835,0.69805,0.69825,63400000.0
2009-09-09 03:00:00,0.6982,0.69835,0.6982,0.69835,87800000.0
2009-09-09 03:01:00,0.69845,0.6985,0.69845,0.6985,20400000.0
2009-09-09 03:02:00,0.6985,0.69885,0.6985,0.69865,21200000.0
2009-09-09 03:03:00,0.69865,0.69875,0.69865,0.69865,75400000.0
2009-09-09 03:04:00,0.69865,0.69865,0.6986,0.6986,60200000.0
2009-09-09 03:05:00,0.69865,0.69895,0.69855,0.69895,92900000.0
2009-09-09 03:06:00,0.69895,0.69925,0.69895,0.69905,78900000.0
2009-09-09 03:07:00,0.69905,0.69905,0.69895,0.69895,28000000.0
2009-09-09 03:08:00,0.69895,0.69895,0.69895,0.69895,11600000.0
2009-09-09 03:09:00,0.69895,0.6992,0.6989,0.699,89500000.0
2009-09-09 03:10:00,0.699,0.699,0.69865,0.6987,96400000.0
2009-09-09 03:11:00,0.69875,0.69875,0.69785,0.6985,154800000.0
2009-09-09 03:12:00,0.6985,0.699,0.69845,0.699,80700000.0
2009-09-09 03:13:00,0.699,0.699,0.6988,0.6988,45700000.0
2009-09-09 03:14:00,0.6988,0.699,0.6988,0.699,60200000.0
2009-09-09 03:15:00,0.699,0.6991,0.699,0.6991,47400000.0
2009-09-09 03:16:00,0.6991,0.6991,0.6988,0.6988,60800000.0
2009-09-09 03:17:00,0.6988,0.6988,0.6988,0.6988,38800000.0
2009-09-09 03:18:00,0.6987,0.6988,0.69865,0.6987,33800000.0
2009-09-09 03:19:00,0.6987,0.69885,0.6987,0.69885,22100000.0
2009-09-09 03:20:00,0.6989,0.6989,0.6987,0.69875,48200000.0
2009-09-09 03:21:00,0.6987,0.69885,0.69865,0.69885,46500000.0
2009-09-09 03:22:00,0.69885,0.69885,0.6988,0.6988,19600000.0
2009-09-09 03:23:00,0.6988,0.6988,0.6985,0.6987,25300000.0
2009-09-09 03:24:00,0.69875,0.6988,0.6987,0.69875,12700000.0
2009-09-09 03:25:00,0.69875,0.6988,0.6986,0.69875,44200000.0
2009-09-09 03:26:00,0.69875,0.69875,0.6986,0.6986,33800000.0
2009-09-09 03:27:00,0.69855,0.6986,0.6985,0.6985,22100000.0
2009-09-09 03:28:00,0.6985,0.6985,0.6985,0.6985,9600000.0
2009-09-09 03:29:00,0.6985,0.6985,0.69815,0.6982,75300000.0
2009-09-09 03:30:00,0.69825,0.69825,0.697,0.69785,177100000.0
2009-09-09 03:31:00,0.69785,0.69835,0.6974,0.6974,158900000.0
2009-09-09 03:32:00,0.6974,0.69755,0.69695,0.69745,135600000.0
2009-09-09 03:33:00,0.6974,0.69755,0.6973,0.69735,138300000.0
2009-09-09 03:34:00,0.6974,0.6978,0.6974,0.6978,83900000.0
2009-09-09 03:35:00,0.6976,0.69785,0.6974,0.69765,89600000.0
2009-09-09 03:36:00,0.69765,0.698,0.6976,0.69785,57800000.0
2009-09-09 03:37:00,0.69765,0.6979,0.69765,0.6979,17300000.0
2009-09-09 03:38:00,0.6981,0.69815,0.69795,0.69805,11800000.0
2009-09-09 03:39:00,0.69805,0.6983,0.69805,0.6983,15500000.0
2009-09-09 03:40:00,0.69825,0.69825,0.6981,0.6981,15500000.0
2009-09-09 03:41:00,0.6982,0.6983,0.6982,0.6983,15700000.0
2009-09-09 03:42:00,0.69825,0.69825,0.698,0.698,37800000.0
2009-09-09 03:43:00,0.69805,0.69815,0.698,0.69815,56800000.0
2009-09-09 03:44:00,0.69815,0.69815,0.698,0.69805,43100000.0
2009-09-09 03:45:00,0.69805,0.6981,0.69795,0.6981,26200000.0
2009-09-09 03:46:00,0.6981,0.6981,0.69805,0.6981,18600000.0
2009-09-09 03:47:00,0.69805,0.6981,0.698,0.698,54200000.0
2009-09-09 03:48:00,0.69795,0.698,0.6978,0.6978,73200000.0
2009-09-09 03:49:00,0.6979,0.69805,0.6977,0.6979,34300000.0
2009-09-09 03:50:00,0.6979,0.69795,0.6974,0.6975,63600000.0
2009-09-09 03:51:00,0.6975,0.6975,0.69735,0.69735,39600000.0
2009-09-09 03:52:00,0.69735,0.69735,0.69725,0.69725,36700000.0
2009-09-09 03:53:00,0.6973,0.69745,0.6972,0.69745,75900000.0
2009-09-09 03:54:00,0.6974,0.69785,0.6973,0.6975,86100000.0
2009-09-09 03:55:00,0.6975,0.6976,0.6975,0.69755,54200000.0
2009-09-09 03:56:00,0.6976,0.69805,0.6976,0.6978,55500000.0
2009-09-09 03:57:00,0.6977,0.6977,0.69735,0.69755,22300000.0
2009-09-09 03:58:00,0.69755,0.6977,0.6972,0.6973,70400000.0
2009-09-09 03:59:00,0.6973,0.69735,0.6971,0.69715,85000000.0
2009-09-09 04:00:00,0.6972,0.69735,0.6969,0.6971,39100000.0
2009-09-09 04:01:00,0.69705,0.69705,0.6969,0.697,39600000.0
2009-09-09 04:02:00,0.697,0.697,0.69685,0.69685,21400000.0
2009-09-09 04:03:00,0.69685,0.697,0.69685,0.697,79100000.0
2009-09-09 04:04:00,0.697,0.69705,0.6969,0.69695,32800000.0
2009-09-09 04:05:00,0.69695,0.6972,0.6969,0.69715,28300000.0
2009-09-09 04:06:00,0.6971,0.69715,0.6971,0.69715,18500000.0
2009-09-09 04:07:00,0.69715,0.6972,0.6968,0.6968,40600000.0
2009-09-09 04:08:00,0.6968,0.6968,0.69625,0.69625,29100000.0
2009-09-09 04:09:00,0.6963,0.69655,0.6962,0.69655,40400000.0
2009-09-09 04:10:00,0.6966,0.69695,0.6966,0.6968,57400000.0
2009-09-09 04:11:00,0.69685,0.697,0.6968,0.6968,56300000.0
2009-09-09 04:12:00,0.6968,0.6969,0.69675,0.69675,39900000.0
2009-09-09 04:13:00,0.6967,0.6967,0.6961,0.69615,94300000.0
2009-09-09 04:14:00,0.69615,0.69615,0.6958,0.69615,141600000.0
2009-09-09 04:15:00,0.69615,0.69645,0.69615,0.69645,38000000.0
2009-09-09 04:16:00,0.6964,0.6964,0.6964,0.6964,8500000.0
2009-09-09 04:17:00,0.6964,0.6965,0.69635,0.69635,37700000.0
2009-09-09 04:18:00,0.69635,0.69635,0.69595,0.69595,24400000.0
2009-09-09 04:19:00,0.69595,0.69595,0.69595,0.69595,11900000.0
2009-09-09 04:20:00,0.6959,0.6959,0.6955,0.6958,81100000.0
2009-09-09 04:21:00,0.6957,0.6958,0.6957,0.6958,66600000.0
2009-09-09 04:22:00,0.6958,0.696,0.6957,0.6958,64500000.0
2009-09-09 04:23:00,0.69575,0.69575,0.6957,0.69575,15700000.0
2009-09-09 04:24:00,0.69575,0.6958,0.69575,0.6958,6500000.0
2009-09-09 04:25:00,0.6958,0.69635,0.69575,0.69575,122900000.0
2009-09-09 04:26:00,0.6958,0.6962,0.6958,0.6961,39900000.0
2009-09-09 04:27:00,0.6961,0.6961,0.69585,0.69595,16800000.0
2009-09-09 04:28:00,0.6959,0.69625,0.6959,0.69625,32900000.0
2009-09-09 04:29:00,0.69625,0.69645,0.69615,0.6962,62200000.0
2009-09-09 04:30:00,0.6962,0.6967,0.69615,0.6967,27000000.0
2009-09-09 04:31:00,0.69665,0.6967,0.69665,0.69665,13500000.0
2009-09-09 04:32:00,0.69665,0.6967,0.69665,0.6967,9400000.0
2009-09-09 04:33:00,0.6967,0.6967,0.6962,0.69635,63100000.0
2009-09-09 04:34:00,0.6964,0.69645,0.69635,0.69645,16700000.0
2009-09-09 04:35:00,0.6964,0.69645,0.6964,0.6964,65800000.0
2009-09-09 04:36:00,0.6964,0.6964,0.69615,0.6964,33900000.0
2009-09-09 04:37:00,0.6964,0.6964,0.6963,0.6963,27900000.0
2009-09-09 04:38:00,0.6963,0.6963,0.6963,0.6963,27400000.0
2009-09-09 04:39:00,0.6963,0.69635,0.69605,0.6961,55200000.0
2009-09-09 04:40:00,0.69615,0.69615,0.69605,0.69605,4500000.0
2009-09-09 04:41:00,0.69605,0.69605,0.6957,0.6957,57800000.0
2009-09-09 04:42:00,0.69575,0.69575,0.69525,0.69545,67800000.0
2009-09-09 04:43:00,0.69535,0.6955,0.69535,0.6955,53900000.0
2009-09-09 04:44:00,0.69545,0.69555,0.69545,0.69555,23600000.0
2009-09-09 04:45:00,0.69555,0.69555,0.6955,0.6955,13900000.0
2009-09-09 04:46:00,0.69545,0.69575,0.69545,0.69555,119300000.0
2009-09-09 04:47:00,0.6957,0.69585,0.69555,0.69585,99200000.0
2009-09-09 04:48:00,0.69585,0.69585,0.69565,0.69585,34000000.0
2009-09-09 04:49:00,0.6959,0.6961,0.6959,0.6961,114800000.0
2009-09-09 04:50:00,0.6961,0.69615,0.6959,0.69615,134600000.0
2009-09-09 04:51:00,0.6962,0.69625,0.6961,0.6962,47600000.0
2009-09-09 04:52:00,0.6962,0.6962,0.69585,0.69615,81800000.0
2009-09-09 04:53:00,0.69615,0.69655,0.69615,0.6965,64300000.0
2009-09-09 04:54:00,0.69655,0.69685,0.69645,0.6965,125400000.0
2009-09-09 04:55:00,0.69645,0.6969,0.6963,0.6968,99400000.0
2009-09-09 04:56:00,0.6968,0.6968,0.6966,0.6967,63000000.0
2009-09-09 04:57:00,0.6967,0.6967,0.6966,0.6967,38100000.0
2009-09-09 04:58:00,0.6967,0.6967,0.6966,0.6966,123200000.0
2009-09-09 04:59:00,0.6966,0.6966,0.69625,0.6966,140000000.0
2009-09-09 05:00:00,0.69655,0.6966,0.69655,0.69655,15600000.0
2009-09-09 05:01:00,0.69655,0.69665,0.69635,0.69665,111800000.0
2009-09-09 05:02:00,0.6967,0.6969,0.6967,0.6969,45200000.0
2009-09-09 05:03:00,0.6969,0.69695,0.6963,0.6963,140200000.0
2009-09-09 05:04:00,0.6963,0.6966,0.6963,0.6966,51400000.0
2009-09-09 05:05:00,0.69665,0.69685,0.69665,0.69685,10600000.0
2009-09-09 05:06:00,0.6968,0.6969,0.6967,0.6968,46800000.0
2009-09-09 05:07:00,0.6968,0.6968,0.69675,0.69675,4000000.0
2009-09-09 05:08:00,0.69675,0.69675,0.69585,0.69585,151600000.0
2009-09-09 05:09:00,0.6959,0.69595,0.6959,0.69595,6800000.0
2009-09-09 05:10:00,0.69595,0.69655,0.69595,0.69645,39400000.0
2009-09-09 05:11:00,0.69645,0.69665,0.69645,0.69665,21400000.0
2009-09-09 05:12:00,0.69655,0.69655,0.6964,0.6964,14800000.0
2009-09-09 05:13:00,0.69625,0.69625,0.6962,0.6962,13000000.0
2009-09-09 05:14:00,0.6962,0.6962,0.6962,0.6962,3000000.0
2009-09-09 05:15:00,0.69625,0.69645,0.69625,0.69645,23000000.0
2009-09-09 05:16:00,0.69645,0.69645,0.6963,0.6963,7600000.0
2009-09-09 05:17:00,0.6963,0.69635,0.6963,0.6963,7000000.0
2009-09-09 05:18:00,0.6963,0.6963,0.6963,0.6963,6000000.0
2009-09-09 05:19:00,0.6957,0.69595,0.6957,0.69575,28000000.0
2009-09-09 05:20:00,0.69575,0.69575,0.69555,0.6957,105800000.0
2009-09-09 05:21:00,0.6957,0.69605,0.6957,0.696,34300000.0
2009-09-09 05:22:00,0.696,0.69605,0.696,0.69605,8200000.0
2009-09-09 05:23:00,0.69592,0.69602,0.69575,0.69581,31100000.0
2009-09-09 05:24:00,0.696,0.696,0.696,0.696,6400000.0
2009-09-09 05:25:00,0.696,0.696,0.69585,0.696,38600000.0
2009-09-09 05:26:00,0.69605,0.6961,0.696,0.6961,38400000.0
2009-09-09 05:27:00,0.6961,0.6961,0.69595,0.69595,144400000.0
2009-09-09 05:28:00,0.69595,0.69595,0.69595,0.69595,17200000.0
2009-09-09 05:29:00,0.696,0.696,0.69585,0.6959,91100000.0
2009-09-09 05:30:00,0.6959,0.6961,0.69555,0.69585,181000000.0
2009-09-09 05:31:00,0.6958,0.69595,0.6956,0.6956,86800000.0
2009-09-09 05:32:00,0.69555,0.6956,0.6952,0.6955,89100000.0
2009-09-09 05:33:00,0.69545,0.6956,0.69545,0.6956,12800000.0
2009-09-09 05:34:00,0.6956,0.69575,0.6956,0.69575,28400000.0
2009-09-09 05:35:00,0.6957,0.6957,0.6954,0.69555,86200000.0
2009-09-09 05:36:00,0.6955,0.6955,0.69515,0.6953,68200000.0
2009-09-09 05:37:00,0.69525,0.69525,0.695,0.6951,56600000.0
2009-09-09 05:38:00,0.6951,0.69555,0.69505,0.69545,68000000.0
2009-09-09 05:39:00,0.69545,0.69555,0.6952,0.6952,38000000.0
2009-09-09 05:40:00,0.6952,0.69525,0.69515,0.69525,17500000.0
2009-09-09 05:41:00,0.6952,0.69535,0.6952,0.69525,25900000.0
2009-09-09 05:42:00,0.6952,0.69545,0.69515,0.69545,96400000.0
2009-09-09 05:43:00,0.6955,0.6957,0.69545,0.6957,149200000.0
2009-09-09 05:44:00,0.6957,0.6957,0.69535,0.69535,48500000.0
2009-09-09 05:45:00,0.69535,0.69565,0.69535,0.69565,23000000.0
2009-09-09 05:46:00,0.69565,0.6957,0.69555,0.6957,45400000.0
2009-09-09 05:47:00,0.6957,0.6957,0.6956,0.6956,15600000.0
2009-09-09 05:48:00,0.6956,0.69565,0.6955,0.6956,46900000.0
2009-09-09 05:49:00,0.6956,0.6956,0.69555,0.6956,17900000.0
2009-09-09 05:50:00,0.6956,0.6956,0.6956,0.6956,28800000.0
2009-09-09 05:51:00,0.69546,0.6955,0.69524,0.69528,55000000.0
2009-09-09 05:52:00,0.6956,0.6956,0.69555,0.69555,8800000.0
2009-09-09 05:53:00,0.69542,0.69549,0.69521,0.69529,19100000.0
2009-09-09 05:54:00,0.69555,0.69555,0.69515,0.6955,88800000.0
2009-09-09 05:55:00,0.6955,0.6956,0.6955,0.6956,13400000.0
2009-09-09 05:56:00,0.69555,0.69565,0.69535,0.69545,54500000.0
2009-09-09 05:57:00,0.69555,0.69555,0.69535,0.6955,25000000.0
2009-09-09 05:58:00,0.69555,0.6956,0.69545,0.69555,25000000.0
2009-09-09 05:59:00,0.6955,0.6956,0.69545,0.6956,13300000.0
2009-09-09 06:00:00,0.6956,0.69565,0.6953,0.6953,33400000.0
2009-09-09 06:01:00,0.6953,0.6956,0.6953,0.6956,30500000.0
2009-09-09 06:02:00,0.69555,0.69555,0.69545,0.6955,41800000.0
2009-09-09 06:03:00,0.69514,0.69537,0.69505,0.69523,44100000.0
2009-09-09 06:04:00,0.6955,0.69555,0.6955,0.6955,13700000.0
2009-09-09 06:05:00,0.6955,0.69555,0.6955,0.69555,10000000.0
2009-09-09 06:06:00,0.6955,0.6957,0.69545,0.69545,54700000.0
2009-09-09 06:07:00,0.69545,0.6956,0.69545,0.6956,23900000.0
2009-09-09 06:08:00,0.6956,0.6956,0.6956,0.6956,18700000.0
2009-09-09 06:09:00,0.6956,0.6957,0.6956,0.6957,16400000.0
2009-09-09 06:10:00,0.6956,0.6957,0.69535,0.69543,17900000.0
2009-09-09 06:11:00,0.69565,0.69565,0.69545,0.69545,32000000.0
2009-09-09 06:12:00,0.69545,0.69565,0.69545,0.6955,66100000.0
2009-09-09 06:13:00,0.6955,0.69565,0.6955,0.69555,31500000.0
2009-09-09 06:14:00,0.69565,0.69565,0.69555,0.6956,37200000.0
2009-09-09 06:15:00,0.6956,0.69595,0.6956,0.6957,56700000.0
2009-09-09 06:16:00,0.6957,0.69575,0.6957,0.69575,17000000.0
2009-09-09 06:17:00,0.69575,0.69575,0.6957,0.69575,13200000.0
2009-09-09 06:18:00,0.69575,0.69575,0.69575,0.69575,9600000.0
2009-09-09 06:19:00,0.6958,0.6958,0.6958,0.6958,4800000.0
2009-09-09 06:20:00,0.69575,0.69575,0.6957,0.6957,12900000.0
2009-09-09 06:21:00,0.6957,0.69575,0.6957,0.69575,5000000.0
2009-09-09 06:22:00,0.69575,0.69575,0.69575,0.69575,5000000.0
2009-09-09 06:23:00,0.69575,0.69575,0.69575,0.69575,3400000.0
2009-09-09 06:24:00,0.69548,0.6955,0.6953,0.69545,98100000.0
2009-09-09 06:25:00,0.69575,0.69575,0.6957,0.69575,7800000.0
2009-09-09 06:26:00,0.6957,0.6957,0.6956,0.6956,13400000.0
2009-09-09 06:27:00,0.6956,0.6956,0.6956,0.6956,2400000.0
2009-09-09 06:28:00,0.6956,0.69565,0.6956,0.69565,21300000.0
2009-09-09 06:29:00,0.6956,0.6956,0.6956,0.6956,6400000.0
2009-09-09 06:30:00,0.6956,0.6956,0.6956,0.6956,32100000.0
2009-09-09 06:31:00,0.6956,0.6956,0.6956,0.6956,19400000.0
2009-09-09 06:32:00,0.69534,0.69538,0.69521,0.69529,18200000.0
2009-09-09 06:33:00,0.6956,0.6956,0.6956,0.6956,61400000.0
2009-09-09 06:34:00,0.6957,0.6959,0.6957,0.6958,64000000.0
2009-09-09 06:35:00,0.6958,0.69585,0.69575,0.69575,45900000.0
2009-09-09 06:36:00,0.69575,0.6958,0.69575,0.6958,90700000.0
2009-09-09 06:37:00,0.69585,0.6959,0.6958,0.6959,83200000.0
2009-09-09 06:38:00,0.6959,0.6959,0.69585,0.69585,21000000.0
2009-09-09 06:39:00,0.69585,0.696,0.69585,0.69585,30600000.0
2009-09-09 06:40:00,0.69585,0.69585,0.69585,0.69585,6400000.0
2009-09-09 06:41:00,0.69585,0.69585,0.69585,0.69585,12800000.0
2009-09-09 06:42:00,0.69572,0.69575,0.69548,0.69548,66000000.0
2009-09-09 06:43:00,0.69585,0.69585,0.69585,0.69585,3200000.0
2009-09-09 06:44:00,0.69585,0.69585,0.69585,0.69585,16800000.0
2009-09-09 06:45:00,0.69585,0.69585,0.69585,0.69585,4000000.0
2009-09-09 06:46:00,0.69585,0.69585,0.69585,0.69585,1000000.0
2009-09-09 06:47:00,0.69585,0.696,0.69585,0.69585,14100000.0
2009-09-09 06:48:00,0.69585,0.69585,0.6958,0.69585,26000000.0
2009-09-09 06:49:00,0.6959,0.69595,0.6959,0.6959,18600000.0
2009-09-09 06:50:00,0.69585,0.69585,0.6956,0.6956,128400000.0
2009-09-09 06:51:00,0.6956,0.6956,0.6956,0.6956,24200000.0
2009-09-09 06:52:00,0.6957,0.6957,0.6956,0.69565,26600000.0
2009-09-09 06:53:00,0.6957,0.6958,0.6957,0.6957,63800000.0
2009-09-09 06:54:00,0.69575,0.6958,0.69575,0.69575,22200000.0
2009-09-09 06:55:00,0.6957,0.6959,0.69565,0.69575,44800000.0
2009-09-09 06:56:00,0.6958,0.6959,0.6958,0.69585,28400000.0
2009-09-09 06:57:00,0.69585,0.6959,0.69585,0.6959,5500000.0
2009-09-09 06:58:00,0.69585,0.69585,0.6957,0.6957,45400000.0
2009-09-09 06:59:00,0.6957,0.6957,0.69565,0.69565,8400000.0
2009-09-09 07:00:00,0.6957,0.6959,0.69565,0.69575,97900000.0
2009-09-09 07:01:00,0.69575,0.6958,0.6956,0.6956,84000000.0
2009-09-09 07:02:00,0.6956,0.6956,0.69535,0.69535,22700000.0
2009-09-09 07:03:00,0.6954,0.69545,0.6954,0.69545,39900000.0
2009-09-09 07:04:00,0.6954,0.69545,0.6954,0.6954,79500000.0
2009-09-09 07:05:00,0.6954,0.6954,0.6954,0.6954,19800000.0
2009-09-09 07:06:00,0.6954,0.69575,0.6954,0.6957,81200000.0
2009-09-09 07:07:00,0.6957,0.6958,0.69555,0.6956,80900000.0
2009-09-09 07:08:00,0.6956,0.69565,0.6956,0.69565,24100000.0
2009-09-09 07:09:00,0.69565,0.69585,0.69565,0.69585,32700000.0
2009-09-09 07:10:00,0.69585,0.6959,0.6958,0.6958,36400000.0
2009-09-09 07:11:00,0.6958,0.6959,0.6958,0.6959,11700000.0
2009-09-09 07:12:00,0.69568,0.69572,0.69541,0.69557,86300000.0
2009-09-09 07:13:00,0.6958,0.69585,0.6958,0.69585,21400000.0
2009-09-09 07:14:00,0.69551,0.6957,0.69547,0.69562,49600000.0
2009-09-09 07:15:00,0.69585,0.69585,0.6958,0.6958,9400000.0
2009-09-09 07:16:00,0.69585,0.69585,0.69565,0.69565,20100000.0
2009-09-09 07:17:00,0.69565,0.6958,0.69545,0.69545,27300000.0
2009-09-09 07:18:00,0.69555,0.6956,0.6955,0.69555,16000000.0
2009-09-09 07:19:00,0.69555,0.69555,0.69555,0.69555,8400000.0
2009-09-09 07:20:00,0.69541,0.69562,0.69529,0.69529,22400000.0
2009-09-09 07:21:00,0.69555,0.69555,0.69525,0.6955,72800000.0
2009-09-09 07:22:00,0.69555,0.69555,0.6951,0.6953,72800000.0
2009-09-09 07:23:00,0.69525,0.6955,0.69525,0.6955,37400000.0
2009-09-09 07:24:00,0.69515,0.69515,0.69515,0.69515,5800000.0
2009-09-09 07:25:00,0.69515,0.6952,0.69515,0.6952,15200000.0
2009-09-09 07:26:00,0.6952,0.6952,0.6952,0.6952,2000000.0
2009-09-09 07:27:00,0.6952,0.6952,0.6949,0.695,63100000.0
2009-09-09 07:28:00,0.695,0.69505,0.695,0.69505,19900000.0
2009-09-09 07:29:00,0.69505,0.69545,0.69505,0.69525,48000000.0
2009-09-09 07:30:00,0.69525,0.69545,0.69525,0.69545,8200000.0
2009-09-09 07:31:00,0.6955,0.6956,0.69545,0.69555,53000000.0
2009-09-09 07:32:00,0.69555,0.6959,0.69555,0.6957,155700000.0
2009-09-09 07:33:00,0.6959,0.6959,0.6957,0.69575,34400000.0
2009-09-09 07:34:00,0.6957,0.69605,0.6957,0.69595,37300000.0
2009-09-09 07:35:00,0.69595,0.6961,0.69555,0.69555,79200000.0
2009-09-09 07:36:00,0.69555,0.69565,0.69545,0.69565,57700000.0
2009-09-09 07:37:00,0.69565,0.6959,0.69545,0.69545,55800000.0
2009-09-09 07:38:00,0.69545,0.69545,0.69545,0.69545,5600000.0
2009-09-09 07:39:00,0.69545,0.69555,0.69545,0.69555,4000000.0
2009-09-09 07:40:00,0.6955,0.6958,0.6955,0.6958,16900000.0
2009-09-09 07:41:00,0.69585,0.69595,0.6957,0.6957,77400000.0
2009-09-09 07:42:00,0.6957,0.6957,0.6955,0.6957,49600000.0
2009-09-09 07:43:00,0.6957,0.6957,0.69545,0.69555,61200000.0
2009-09-09 07:44:00,0.6956,0.6956,0.69555,0.6956,9000000.0
2009-09-09 07:45:00,0.6956,0.69575,0.6956,0.69575,48100000.0
2009-09-09 07:46:00,0.6958,0.696,0.6958,0.696,53600000.0
2009-09-09 07:47:00,0.6961,0.6963,0.69575,0.6963,43000000.0
2009-09-09 07:48:00,0.69625,0.6963,0.69605,0.69605,31300000.0
2009-09-09 07:49:00,0.69605,0.6961,0.6956,0.69575,47600000.0
2009-09-09 07:50:00,0.69585,0.69595,0.69585,0.69595,25900000.0
2009-09-09 07:51:00,0.69595,0.69625,0.69595,0.696,73000000.0
2009-09-09 07:52:00,0.696,0.6961,0.69595,0.696,44400000.0
2009-09-09 07:53:00,0.6962,0.6962,0.69575,0.69595,49600000.0
2009-09-09 07:54:00,0.69585,0.69585,0.69565,0.6957,93400000.0
2009-09-09 07:55:00,0.6957,0.69575,0.69565,0.69575,72300000.0
2009-09-09 07:56:00,0.6957,0.69585,0.6957,0.69585,15300000.0
2009-09-09 07:57:00,0.69585,0.696,0.6957,0.69575,57700000.0
2009-09-09 07:58:00,0.69585,0.69615,0.69585,0.69605,71100000.0
2009-09-09 07:59:00,0.69605,0.6965,0.69605,0.6964,56800000.0
2009-09-09 08:00:00,0.6964,0.6966,0.6962,0.6962,84400000.0
2009-09-09 08:01:00,0.6962,0.69635,0.69615,0.6962,37300000.0
2009-09-09 08:02:00,0.6962,0.6964,0.6961,0.6964,50900000.0
2009-09-09 08:03:00,0.6964,0.69655,0.6963,0.69635,43600000.0
2009-09-09 08:04:00,0.6964,0.69715,0.6964,0.697,157200000.0
2009-09-09 08:05:00,0.697,0.69735,0.697,0.697,81400000.0
2009-09-09 08:06:00,0.697,0.6971,0.6968,0.6968,156400000.0
2009-09-09 08:07:00,0.6969,0.69695,0.6964,0.6966,123500000.0
2009-09-09 08:08:00,0.69675,0.6969,0.69655,0.6969,68000000.0
2009-09-09 08:09:00,0.6969,0.6972,0.6969,0.6972,49500000.0
2009-09-09 08:10:00,0.6972,0.6973,0.697,0.69715,72100000.0
2009-09-09 08:11:00,0.6971,0.6971,0.697,0.6971,23400000.0
2009-09-09 08:12:00,0.6971,0.6972,0.6971,0.6972,31200000.0
2009-09-09 08:13:00,0.6972,0.6972,0.6971,0.6971,28400000.0
2009-09-09 08:14:00,0.6971,0.6971,0.6968,0.6968,79300000.0
2009-09-09 08:15:00,0.6968,0.69685,0.6967,0.69685,74800000.0
2009-09-09 08:16:00,0.6967,0.69675,0.6966,0.69675,13200000.0
2009-09-09 08:17:00,0.69675,0.69675,0.6967,0.69675,20400000.0
2009-09-09 08:18:00,0.69675,0.69685,0.6967,0.69675,44200000.0
2009-09-09 08:19:00,0.69675,0.69685,0.69675,0.69685,146600000.0
2009-09-09 08:20:00,0.69685,0.69695,0.69685,0.69695,16100000.0
2009-09-09 08:21:00,0.697,0.697,0.697,0.697,3200000.0
2009-09-09 08:22:00,0.6969,0.697,0.6969,0.69695,52800000.0
2009-09-09 08:23:00,0.6969,0.6969,0.6969,0.6969,4100000.0
2009-09-09 08:24:00,0.6969,0.6969,0.6965,0.6965,32800000.0
2009-09-09 08:25:00,0.6965,0.6966,0.6965,0.69655,27800000.0
2009-09-09 08:26:00,0.69655,0.69655,0.69655,0.69655,18000000.0
2009-09-09 08:27:00,0.69655,0.69665,0.69655,0.69665,51900000.0
2009-09-09 08:28:00,0.69665,0.6967,0.69665,0.69665,13700000.0
2009-09-09 08:29:00,0.69665,0.69665,0.69665,0.69665,36100000.0
2009-09-09 08:30:00,0.69665,0.69665,0.69655,0.69655,59600000.0
2009-09-09 08:31:00,0.6965,0.6965,0.6962,0.69625,90000000.0
2009-09-09 08:32:00,0.6962,0.6962,0.6959,0.69595,129000001.0
2009-09-09 08:33:00,0.69595,0.69595,0.6956,0.6956,108000000.0
2009-09-09 08:34:00,0.6956,0.69575,0.6956,0.69575,112700000.0
2009-09-09 08:35:00,0.6957,0.6959,0.69565,0.6959,185400000.0
2009-09-09 08:36:00,0.6959,0.69595,0.69585,0.6959,117100000.0
2009-09-09 08:37:00,0.6959,0.6959,0.6958,0.6958,37800000.0
2009-09-09 08:38:00,0.6958,0.6958,0.6958,0.6958,1000000.0
2009-09-09 08:39:00,0.6958,0.69585,0.6958,0.69585,28200000.0
2009-09-09 08:40:00,0.6958,0.69595,0.6957,0.69595,95200000.0
2009-09-09 08:41:00,0.696,0.69615,0.6959,0.696,103300000.0
2009-09-09 08:42:00,0.6959,0.6959,0.6959,0.6959,61500000.0
2009-09-09 08:43:00,0.6959,0.6961,0.6959,0.6959,73100000.0
2009-09-09 08:44:00,0.6959,0.6959,0.69555,0.6957,121100000.0
2009-09-09 08:45:00,0.69565,0.6957,0.69565,0.6957,57800000.0
2009-09-09 08:46:00,0.6957,0.6958,0.6956,0.6956,99100000.0
2009-09-09 08:47:00,0.6956,0.6956,0.6956,0.6956,60400000.0
2009-09-09 08:48:00,0.6956,0.6956,0.6956,0.6956,14000000.0
2009-09-09 08:49:00,0.6956,0.6956,0.6955,0.6955,51000000.0
2009-09-09 08:50:00,0.6956,0.69575,0.69555,0.69565,57000000.0
2009-09-09 08:51:00,0.6956,0.6956,0.6956,0.6956,29000000.0
2009-09-09 08:52:00,0.6956,0.6956,0.695,0.695,236000000.0
2009-09-09 08:53:00,0.695,0.6951,0.6948,0.6948,116200000.0
2009-09-09 08:54:00,0.6948,0.6948,0.69455,0.6947,110200000.0
2009-09-09 08:55:00,0.69475,0.6948,0.6946,0.6947,129500000.0
2009-09-09 08:56:00,0.69465,0.69465,0.6945,0.6945,262100000.0
2009-09-09 08:57:00,0.6945,0.6945,0.69425,0.69425,387100000.0
2009-09-09 08:58:00,0.69425,0.6943,0.6942,0.69425,132200000.0
2009-09-09 08:59:00,0.69425,0.69445,0.69425,0.6943,104400000.0
2009-09-09 09:00:00,0.6943,0.6945,0.69425,0.69445,255500000.0
2009-09-09 09:01:00,0.6943,0.69445,0.6943,0.69445,158100000.0
2009-09-09 09:02:00,0.69445,0.69445,0.6943,0.69435,123300000.0
2009-09-09 09:03:00,0.6943,0.69455,0.6943,0.6945,171100000.0
2009-09-09 09:04:00,0.6945,0.6946,0.6945,0.6946,79100000.0
2009-09-09 09:05:00,0.69455,0.69465,0.69455,0.6946,74000000.0
2009-09-09 09:06:00,0.6946,0.69465,0.6943,0.69435,85300000.0
2009-09-09 09:07:00,0.69435,0.6945,0.69425,0.69435,140100000.0
2009-09-09 09:08:00,0.69435,0.6945,0.69425,0.6945,127500000.0
2009-09-09 09:09:00,0.6945,0.6945,0.6943,0.6943,207500000.0
2009-09-09 09:10:00,0.6943,0.69465,0.6943,0.6945,247200000.0
2009-09-09 09:11:00,0.6945,0.6945,0.6942,0.6942,191600000.0
2009-09-09 09:12:00,0.6942,0.6942,0.69405,0.6941,190200000.0
2009-09-09 09:13:00,0.69415,0.69445,0.69415,0.69435,78200000.0
2009-09-09 09:14:00,0.69435,0.6944,0.69425,0.6943,89900000.0
2009-09-09 09:15:00,0.69425,0.6944,0.69425,0.69425,58100000.0
2009-09-09 09:16:00,0.69425,0.6947,0.69415,0.6947,142200000.0
2009-09-09 09:17:00,0.6947,0.69495,0.6947,0.6948,84000000.0
2009-09-09 09:18:00,0.69495,0.69495,0.6947,0.69495,72300000.0
2009-09-09 09:19:00,0.6949,0.69515,0.69475,0.6951,61700000.0
2009-09-09 09:20:00,0.6951,0.69515,0.6947,0.6947,53400000.0
2009-09-09 09:21:00,0.6947,0.69485,0.6945,0.69475,85700000.0
2009-09-09 09:22:00,0.6946,0.69485,0.69455,0.69475,89300000.0
2009-09-09 09:23:00,0.6947,0.6947,0.69415,0.6942,151900000.0
2009-09-09 09:24:00,0.6942,0.6943,0.6941,0.6941,226300000.0
2009-09-09 09:25:00,0.6941,0.69415,0.694,0.694,105200000.0
2009-09-09 09:26:00,0.694,0.694,0.69395,0.69395,206700000.0
2009-09-09 09:27:00,0.69395,0.69415,0.6939,0.6941,276600000.0
2009-09-09 09:28:00,0.6941,0.69415,0.69345,0.69345,214100000.0
2009-09-09 09:29:00,0.69345,0.6936,0.69345,0.6936,151000000.0
2009-09-09 09:30:00,0.6936,0.6937,0.69355,0.6937,97800000.0
2009-09-09 09:31:00,0.6937,0.69375,0.69355,0.6937,181500000.0
2009-09-09 09:32:00,0.6937,0.6937,0.6935,0.6936,111100000.0
2009-09-09 09:33:00,0.6936,0.69365,0.6935,0.69355,38100000.0
2009-09-09 09:34:00,0.69355,0.69355,0.6935,0.69355,31400000.0
2009-09-09 09:35:00,0.6935,0.69365,0.6935,0.6935,53300000.0
2009-09-09 09:36:00,0.6935,0.69355,0.6935,0.69355,40900000.0
2009-09-09 09:37:00,0.69355,0.69365,0.69345,0.6936,133100000.0
2009-09-09 09:38:00,0.6936,0.6936,0.69355,0.6936,40400000.0
2009-09-09 09:39:00,0.6936,0.6937,0.6936,0.69365,73900000.0
2009-09-09 09:40:00,0.69365,0.69405,0.69365,0.6938,153800000.0
2009-09-09 09:41:00,0.69385,0.694,0.69385,0.69395,163400000.0
2009-09-09 09:42:00,0.694,0.694,0.6939,0.694,50200000.0
2009-09-09 09:43:00,0.694,0.694,0.69385,0.69395,114900000.0
2009-09-09 09:44:00,0.69395,0.69455,0.69395,0.69445,163600000.0
2009-09-09 09:45:00,0.6945,0.69465,0.69435,0.6945,148200000.0
2009-09-09 09:46:00,0.6945,0.69465,0.69445,0.69445,99200000.0
2009-09-09 09:47:00,0.69435,0.69435,0.69415,0.69415,51900000.0
2009-09-09 09:48:00,0.6942,0.6942,0.69395,0.69395,100100000.0
2009-09-09 09:49:00,0.694,0.694,0.69385,0.6939,109800000.0
2009-09-09 09:50:00,0.694,0.694,0.6938,0.69385,75100000.0
2009-09-09 09:51:00,0.69385,0.69395,0.69365,0.69375,164000000.0
2009-09-09 09:52:00,0.69375,0.69385,0.6936,0.69385,146800000.0
2009-09-09 09:53:00,0.6938,0.6939,0.6937,0.69375,144599998.0
2009-09-09 09:54:00,0.6938,0.69385,0.69375,0.69375,100599999.0
2009-09-09 09:55:00,0.69375,0.6941,0.69375,0.694,56200000.0
2009-09-09 09:56:00,0.6939,0.6939,0.6938,0.69385,82300000.0
2009-09-09 09:57:00,0.6939,0.69415,0.6938,0.6941,256800000.0
2009-09-09 09:58:00,0.694,0.6945,0.69395,0.69445,156200000.0
2009-09-09 09:59:00,0.6944,0.6946,0.69415,0.69455,127100000.0
2009-09-09 10:00:00,0.69455,0.69475,0.69445,0.69465,174700000.0
2009-09-09 10:01:00,0.69455,0.69455,0.694,0.69425,246800000.0
2009-09-09 10:02:00,0.6941,0.69425,0.6941,0.69415,78200000.0
2009-09-09 10:03:00,0.6943,0.6943,0.69415,0.6942,35400000.0
2009-09-09 10:04:00,0.6942,0.6944,0.6942,0.69425,373300000.0
2009-09-09 10:05:00,0.69425,0.69455,0.69415,0.6942,218400000.0
2009-09-09 10:06:00,0.69425,0.69455,0.6942,0.6943,232200000.0
2009-09-09 10:07:00,0.6943,0.69435,0.694,0.69405,71600000.0
2009-09-09 10:08:00,0.69405,0.69405,0.6936,0.6936,164800000.0
2009-09-09 10:09:00,0.6936,0.69375,0.6936,0.6937,39200000.0
2009-09-09 10:10:00,0.6937,0.6937,0.69325,0.6935,124300000.0
2009-09-09 10:11:00,0.69355,0.69355,0.6935,0.69355,163200000.0
2009-09-09 10:12:00,0.69355,0.69355,0.6935,0.6935,111600000.0
2009-09-09 10:13:00,0.6935,0.694,0.6935,0.694,317000000.0
2009-09-09 10:14:00,0.694,0.69415,0.69395,0.69415,137600000.0
2009-09-09 10:15:00,0.69415,0.6942,0.6939,0.6939,155700000.0
2009-09-09 10:16:00,0.6939,0.6939,0.69375,0.69375,161400000.0
2009-09-09 10:17:00,0.69375,0.69375,0.69355,0.6937,114000000.0
2009-09-09 10:18:00,0.6937,0.694,0.69365,0.6938,108100000.0
2009-09-09 10:19:00,0.69375,0.69395,0.6937,0.69395,146400000.0
2009-09-09 10:20:00,0.69395,0.69395,0.6937,0.6939,180600000.0
2009-09-09 10:21:00,0.6939,0.6941,0.6939,0.694,38200000.0
2009-09-09 10:22:00,0.694,0.6941,0.6936,0.69375,140600000.0
2009-09-09 10:23:00,0.69375,0.69375,0.6935,0.6936,224500000.0
2009-09-09 10:24:00,0.6936,0.6937,0.69355,0.6936,89200000.0
2009-09-09 10:25:00,0.6936,0.694,0.6936,0.69395,40800000.0
2009-09-09 10:26:00,0.69395,0.69395,0.6939,0.69395,50600000.0
2009-09-09 10:27:00,0.69395,0.694,0.69385,0.69395,149600000.0
2009-09-09 10:28:00,0.69395,0.69415,0.69395,0.69405,167200000.0
2009-09-09 10:29:00,0.69405,0.6941,0.69405,0.6941,140000000.0
2009-09-09 10:30:00,0.6941,0.69415,0.694,0.69415,177600000.0
2009-09-09 10:31:00,0.69415,0.6945,0.6941,0.6945,152900000.0
2009-09-09 10:32:00,0.6945,0.6945,0.6942,0.6942,163900000.0
2009-09-09 10:33:00,0.6942,0.6943,0.6942,0.6943,49600000.0
2009-09-09 10:34:00,0.6943,0.6943,0.6942,0.6943,30400000.0
2009-09-09 10:35:00,0.6943,0.6943,0.6943,0.6943,3000000.0
2009-09-09 10:36:00,0.6943,0.6944,0.6943,0.6943,19300000.0
2009-09-09 10:37:00,0.6943,0.69435,0.6943,0.6943,97900000.0
2009-09-09 10:38:00,0.6943,0.6943,0.69415,0.69425,29600000.0
2009-09-09 10:39:00,0.69425,0.6943,0.69415,0.69425,169600000.0
2009-09-09 10:40:00,0.69425,0.6945,0.69425,0.6945,130400000.0
2009-09-09 10:41:00,0.6945,0.6945,0.694,0.6942,123000000.0
2009-09-09 10:42:00,0.6942,0.6943,0.69415,0.6943,37200000.0
2009-09-09 10:43:00,0.6943,0.6943,0.6942,0.6943,18000000.0
2009-09-09 10:44:00,0.6943,0.6943,0.6942,0.6943,18000000.0
2009-09-09 10:45:00,0.6943,0.6943,0.6943,0.6943,1000000.0
2009-09-09 10:46:00,0.6943,0.6943,0.6941,0.6941,20500000.0
2009-09-09 10:47:00,0.6941,0.6942,0.694,0.694,64100000.0
2009-09-09 10:48:00,0.69405,0.69415,0.694,0.694,69600000.0
2009-09-09 10:49:00,0.694,0.69415,0.694,0.694,129200000.0
2009-09-09 10:50:00,0.694,0.69445,0.69395,0.6943,76700000.0
2009-09-09 10:51:00,0.6943,0.6945,0.6942,0.69435,133900000.0
2009-09-09 10:52:00,0.69435,0.69445,0.6943,0.69445,56100000.0
2009-09-09 10:53:00,0.6945,0.69455,0.6945,0.6945,42600000.0
2009-09-09 10:54:00,0.6945,0.69485,0.6945,0.6945,167400000.0
2009-09-09 10:55:00,0.6945,0.6948,0.69445,0.69475,143600000.0
2009-09-09 10:56:00,0.69475,0.69505,0.6946,0.69495,165700000.0
2009-09-09 10:57:00,0.69495,0.69525,0.6949,0.6951,177600000.0
2009-09-09 10:58:00,0.69515,0.6953,0.6951,0.6953,74900000.0
2009-09-09 10:59:00,0.69525,0.69545,0.6951,0.6951,116300000.0
2009-09-09 11:00:00,0.6951,0.6952,0.69505,0.6952,55600000.0
2009-09-09 11:01:00,0.6952,0.6954,0.6952,0.69535,55000000.0
2009-09-09 11:02:00,0.6954,0.6954,0.6953,0.6953,18000000.0
2009-09-09 11:03:00,0.6954,0.6955,0.6953,0.6955,49400000.0
2009-09-09 11:04:00,0.6955,0.6955,0.69525,0.6953,49800000.0
2009-09-09 11:05:00,0.6953,0.6953,0.69525,0.6953,108100000.0
2009-09-09 11:06:00,0.6953,0.6953,0.69525,0.6953,19200000.0
2009-09-09 11:07:00,0.6953,0.6953,0.69515,0.6952,83500000.0
2009-09-09 11:08:00,0.6952,0.69545,0.6952,0.69535,167200000.0
2009-09-09 11:09:00,0.69535,0.6954,0.69535,0.6954,68200000.0
2009-09-09 11:10:00,0.6954,0.6961,0.6954,0.6961,194600000.0
2009-09-09 11:11:00,0.6962,0.69655,0.6961,0.6961,184200000.0
2009-09-09 11:12:00,0.69615,0.69615,0.6956,0.6956,67000000.0
2009-09-09 11:13:00,0.6956,0.69575,0.6954,0.6955,228700000.0
2009-09-09 11:14:00,0.6955,0.69565,0.6955,0.6956,69200000.0
2009-09-09 11:15:00,0.69565,0.69565,0.69555,0.69555,112500000.0
2009-09-09 11:16:00,0.6955,0.69555,0.6955,0.69555,45800000.0
2009-09-09 11:17:00,0.6955,0.6955,0.6954,0.6954,98800000.0
2009-09-09 11:18:00,0.6954,0.6957,0.6953,0.69535,242700000.0
2009-09-09 11:19:00,0.69535,0.69535,0.69525,0.6953,62400000.0
2009-09-09 11:20:00,0.6953,0.6953,0.69515,0.69515,184600000.0
2009-09-09 11:21:00,0.69515,0.69515,0.69495,0.69495,368800000.0
2009-09-09 11:22:00,0.6949,0.69515,0.6949,0.69505,273800000.0
2009-09-09 11:23:00,0.69505,0.6951,0.69475,0.69475,277000000.0
2009-09-09 11:24:00,0.69475,0.6948,0.69465,0.6948,177000000.0
2009-09-09 11:25:00,0.6948,0.6948,0.6948,0.6948,49900000.0
2009-09-09 11:26:00,0.6948,0.6948,0.6947,0.6947,62200000.0
2009-09-09 11:27:00,0.6947,0.6947,0.6947,0.6947,33800000.0
2009-09-09 11:28:00,0.6947,0.695,0.6947,0.695,178400000.0
2009-09-09 11:29:00,0.695,0.69505,0.695,0.69505,45800000.0
2009-09-09 11:30:00,0.695,0.69515,0.695,0.69515,47900000.0
2009-09-09 11:31:00,0.69505,0.6954,0.69505,0.6954,152500000.0
2009-09-09 11:32:00,0.6954,0.69545,0.69535,0.6954,174700000.0
2009-09-09 11:33:00,0.6954,0.6954,0.69535,0.69535,89600000.0
2009-09-09 11:34:00,0.69535,0.69535,0.69535,0.69535,28800000.0
2009-09-09 11:35:00,0.69535,0.69535,0.69535,0.69535,4700000.0
2009-09-09 11:36:00,0.6954,0.6955,0.69535,0.69535,8700000.0
2009-09-09 11:37:00,0.69535,0.69535,0.6952,0.6952,81000000.0
2009-09-09 11:38:00,0.6952,0.69545,0.6951,0.69515,117600000.0
2009-09-09 11:39:00,0.69515,0.6952,0.6951,0.69515,159200000.0
2009-09-09 11:40:00,0.69515,0.69545,0.69515,0.6952,167499999.0
2009-09-09 11:41:00,0.6952,0.6952,0.69495,0.69495,155000000.0
2009-09-09 11:42:00,0.69495,0.69495,0.69465,0.6947,152900000.0
2009-09-09 11:43:00,0.6947,0.6947,0.6946,0.6947,29300000.0
2009-09-09 11:44:00,0.6947,0.6947,0.69445,0.69445,42900000.0
2009-09-09 11:45:00,0.69445,0.69445,0.69425,0.6944,149500000.0
2009-09-09 11:46:00,0.6944,0.6944,0.6944,0.6944,82300000.0
2009-09-09 11:47:00,0.6944,0.69445,0.6944,0.69445,35700000.0
2009-09-09 11:48:00,0.69445,0.69445,0.69445,0.69445,5000000.0
2009-09-09 11:49:00,0.69445,0.69445,0.69445,0.69445,14000000.0
2009-09-09 11:50:00,0.69445,0.69445,0.69445,0.69445,2000000.0
2009-09-09 11:51:00,0.69445,0.69445,0.6944,0.6944,12400000.0
2009-09-09 11:52:00,0.6944,0.6944,0.6943,0.6944,46800000.0
2009-09-09 11:53:00,0.6944,0.6944,0.6942,0.6942,62100000.0
2009-09-09 11:54:00,0.6942,0.6943,0.6942,0.69425,77400000.0
2009-09-09 11:55:00,0.69425,0.69475,0.6942,0.6947,180900000.0
2009-09-09 11:56:00,0.6948,0.69485,0.6945,0.6946,87600000.0
2009-09-09 11:57:00,0.6946,0.69495,0.69455,0.69495,212000000.0
2009-09-09 11:58:00,0.69495,0.6952,0.69495,0.6951,175200000.0
2009-09-09 11:59:00,0.69505,0.6952,0.69465,0.69495,139400000.0
2009-09-09 12:00:00,0.69495,0.69495,0.69475,0.6948,104400000.0
2009-09-09 12:01:00,0.6948,0.695,0.6948,0.69495,74700000.0
2009-09-09 12:02:00,0.69495,0.6951,0.6949,0.69495,146500000.0
2009-09-09 12:03:00,0.69495,0.6952,0.69495,0.6951,87400000.0
2009-09-09 12:04:00,0.6951,0.69535,0.6951,0.6951,184900000.0
2009-09-09 12:05:00,0.6951,0.6954,0.6951,0.69535,71700000.0
2009-09-09 12:06:00,0.69535,0.69535,0.6953,0.6953,96700000.0
2009-09-09 12:07:00,0.6953,0.6953,0.6951,0.6951,59800000.0
2009-09-09 12:08:00,0.6951,0.6951,0.6948,0.6948,34900000.0
2009-09-09 12:09:00,0.6948,0.6948,0.69475,0.69475,51800000.0
2009-09-09 12:10:00,0.69475,0.69475,0.69475,0.69475,12800000.0
2009-09-09 12:11:00,0.69475,0.69475,0.69475,0.69475,55800000.0
2009-09-09 12:12:00,0.69475,0.69475,0.69465,0.69465,157400000.0
2009-09-09 12:13:00,0.69465,0.69465,0.69465,0.69465,70200000.0
2009-09-09 12:14:00,0.69465,0.69465,0.69455,0.6946,62600000.0
2009-09-09 12:15:00,0.69445,0.69454,0.69408,0.69416,204900000.0
2009-09-09 12:16:00,0.69465,0.6947,0.69465,0.69465,42300000.0
2009-09-09 12:17:00,0.6947,0.6947,0.6946,0.6946,42700000.0
2009-09-09 12:18:00,0.6946,0.69465,0.6946,0.69465,32700000.0
2009-09-09 12:19:00,0.69465,0.69475,0.69455,0.69455,32400000.0
2009-09-09 12:20:00,0.69455,0.69455,0.6944,0.69455,38600000.0
2009-09-09 12:21:00,0.69455,0.69455,0.6945,0.6945,14000000.0
2009-09-09 12:22:00,0.6945,0.69485,0.6945,0.69485,53600000.0
2009-09-09 12:23:00,0.69495,0.6952,0.69485,0.69515,75800000.0
2009-09-09 12:24:00,0.69515,0.69535,0.69515,0.69525,172200000.0
2009-09-09 12:25:00,0.69525,0.69545,0.69515,0.69545,58700000.0
2009-09-09 12:26:00,0.6956,0.69565,0.69535,0.69545,177400000.0
2009-09-09 12:27:00,0.69565,0.69565,0.69525,0.69555,82600000.0
2009-09-09 12:28:00,0.69555,0.69555,0.69555,0.69555,54100000.0
2009-09-09 12:29:00,0.69555,0.6956,0.69555,0.6956,13600000.0
2009-09-09 12:30:00,0.69555,0.6958,0.6955,0.6956,192900000.0
2009-09-09 12:31:00,0.6956,0.6956,0.6955,0.6955,16100000.0
2009-09-09 12:32:00,0.6956,0.6956,0.6955,0.6955,40200000.0
2009-09-09 12:33:00,0.6955,0.6955,0.6955,0.6955,34400000.0
2009-09-09 12:34:00,0.6955,0.6956,0.6954,0.6955,48400000.0
2009-09-09 12:35:00,0.6954,0.6954,0.6953,0.6954,189200000.0
2009-09-09 12:36:00,0.6954,0.6954,0.6953,0.6953,104500000.0
2009-09-09 12:37:00,0.6954,0.6954,0.6954,0.6954,58100000.0
2009-09-09 12:38:00,0.6954,0.6954,0.6954,0.6954,8200000.0
2009-09-09 12:39:00,0.6954,0.6956,0.6954,0.69555,55100000.0
2009-09-09 12:40:00,0.69555,0.6957,0.6955,0.6956,120600000.0
2009-09-09 12:41:00,0.69565,0.6958,0.69565,0.6957,155900000.0
2009-09-09 12:42:00,0.6957,0.6958,0.6957,0.69575,84700000.0
2009-09-09 12:43:00,0.69575,0.69605,0.6957,0.6958,18800000.0
2009-09-09 12:44:00,0.6959,0.696,0.6959,0.6959,67600000.0
2009-09-09 12:45:00,0.6959,0.6959,0.6959,0.6959,5000000.0
2009-09-09 12:46:00,0.6959,0.6959,0.6959,0.6959,5000000.0
2009-09-09 12:47:00,0.6959,0.6959,0.6957,0.6957,35600000.0
2009-09-09 12:48:00,0.6957,0.6957,0.6953,0.6953,116400000.0
2009-09-09 12:49:00,0.6953,0.6953,0.6953,0.6953,26900000.0
2009-09-09 12:50:00,0.6953,0.6953,0.6953,0.6953,63700000.0
2009-09-09 12:51:00,0.6953,0.6953,0.6952,0.6952,113200000.0
2009-09-09 12:52:00,0.6952,0.6954,0.69515,0.69515,38600000.0
2009-09-09 12:53:00,0.69515,0.69525,0.69515,0.69525,93600000.0
2009-09-09 12:54:00,0.69525,0.69545,0.6952,0.69545,49600000.0
2009-09-09 12:55:00,0.6954,0.6956,0.6954,0.6956,44800000.0
2009-09-09 12:56:00,0.6956,0.69565,0.6956,0.69565,49400000.0
2009-09-09 12:57:00,0.69565,0.69565,0.6956,0.6956,37700000.0
2009-09-09 12:58:00,0.6956,0.6957,0.6956,0.6956,121500000.0
2009-09-09 12:59:00,0.6956,0.6956,0.6956,0.6956,74700000.0
2009-09-09 13:00:00,0.6956,0.6956,0.6956,0.6956,101900000.0
2009-09-09 13:01:00,0.6956,0.6958,0.6956,0.69565,101400000.0
2009-09-09 13:02:00,0.69565,0.6957,0.6954,0.6955,70400000.0
2009-09-09 13:03:00,0.6955,0.6955,0.69505,0.69505,106300000.0
2009-09-09 13:04:00,0.69505,0.69525,0.695,0.6951,37800000.0
2009-09-09 13:05:00,0.6951,0.69525,0.6951,0.6952,84400000.0
2009-09-09 13:06:00,0.6952,0.69525,0.6952,0.6952,58200000.0
2009-09-09 13:07:00,0.6952,0.6952,0.6952,0.6952,19600000.0
2009-09-09 13:08:00,0.69525,0.69525,0.6952,0.6952,58300000.0
2009-09-09 13:09:00,0.69525,0.69545,0.6952,0.69545,117100000.0
2009-09-09 13:10:00,0.6955,0.69565,0.6954,0.6955,87000000.0
2009-09-09 13:11:00,0.69545,0.69555,0.6954,0.69545,95700000.0
2009-09-09 13:12:00,0.69555,0.69575,0.69545,0.69545,120200000.0
2009-09-09 13:13:00,0.6954,0.69555,0.6954,0.69555,127800000.0
2009-09-09 13:14:00,0.69555,0.6956,0.6955,0.6956,77500000.0
2009-09-09 13:15:00,0.6956,0.69605,0.6956,0.696,109700000.0
2009-09-09 13:16:00,0.696,0.69605,0.69595,0.69605,48800000.0
2009-09-09 13:17:00,0.696,0.6963,0.696,0.6963,113700000.0
2009-09-09 13:18:00,0.69635,0.69675,0.69625,0.69655,237600000.0
2009-09-09 13:19:00,0.6966,0.69715,0.6966,0.697,299899999.0
2009-09-09 13:20:00,0.697,0.697,0.69655,0.69655,124300000.0
2009-09-09 13:21:00,0.6966,0.69675,0.69655,0.6966,181600000.0
2009-09-09 13:22:00,0.69665,0.69665,0.69645,0.69645,167400000.0
2009-09-09 13:23:00,0.69645,0.69645,0.69625,0.69625,107400000.0
2009-09-09 13:24:00,0.69625,0.69635,0.69605,0.69605,108600000.0
2009-09-09 13:25:00,0.69605,0.69635,0.69605,0.69635,87100000.0
2009-09-09 13:26:00,0.6963,0.6967,0.6963,0.69665,199200000.0
2009-09-09 13:27:00,0.69665,0.6967,0.6966,0.6967,96400000.0
2009-09-09 13:28:00,0.69675,0.6971,0.69675,0.69705,169300000.0
2009-09-09 13:29:00,0.69705,0.6971,0.6969,0.6969,115400000.0
2009-09-09 13:30:00,0.69685,0.69685,0.69675,0.6968,109700000.0
2009-09-09 13:31:00,0.6968,0.6968,0.6967,0.6967,57700000.0
2009-09-09 13:32:00,0.69675,0.69675,0.6967,0.69675,35200000.0
2009-09-09 13:33:00,0.69665,0.6968,0.69665,0.6968,120700000.0
2009-09-09 13:34:00,0.6968,0.6968,0.69675,0.69675,102000000.0
2009-09-09 13:35:00,0.69675,0.69705,0.69675,0.69705,113100000.0
2009-09-09 13:36:00,0.69705,0.6976,0.69705,0.6975,196700000.0
2009-09-09 13:37:00,0.6975,0.69755,0.6973,0.6973,155800000.0
2009-09-09 13:38:00,0.69735,0.6974,0.6972,0.6972,141000000.0
2009-09-09 13:39:00,0.6972,0.6973,0.6972,0.6973,48600000.0
2009-09-09 13:40:00,0.6974,0.69785,0.6974,0.6978,161400000.0
2009-09-09 13:41:00,0.69785,0.69785,0.6975,0.69775,139200000.0
2009-09-09 13:42:00,0.6978,0.6981,0.69775,0.69805,49000000.0
2009-09-09 13:43:00,0.698,0.698,0.6979,0.6979,43600000.0
2009-09-09 13:44:00,0.6979,0.69805,0.6979,0.698,100700000.0
2009-09-09 13:45:00,0.698,0.6981,0.69795,0.69795,116100000.0
2009-09-09 13:46:00,0.69795,0.6981,0.69795,0.69805,89900000.0
2009-09-09 13:47:00,0.69805,0.69805,0.69795,0.69805,160500000.0
2009-09-09 13:48:00,0.6981,0.69815,0.69775,0.69795,293000000.0
2009-09-09 13:49:00,0.69795,0.69795,0.6977,0.6978,124400000.0
2009-09-09 13:50:00,0.6978,0.69795,0.6977,0.6977,195100000.0
2009-09-09 13:51:00,0.69775,0.69835,0.69775,0.6982,204600000.0
2009-09-09 13:52:00,0.6982,0.69865,0.698,0.69865,251700000.0
2009-09-09 13:53:00,0.69865,0.69865,0.6984,0.69855,212100000.0
2009-09-09 13:54:00,0.69855,0.69855,0.6985,0.6985,107100000.0
2009-09-09 13:55:00,0.69845,0.6985,0.69825,0.6984,121500000.0
2009-09-09 13:56:00,0.6984,0.6984,0.6981,0.6981,264200000.0
2009-09-09 13:57:00,0.69805,0.69825,0.69805,0.69815,25800000.0
2009-09-09 13:58:00,0.69815,0.69815,0.69805,0.6981,64700000.0
2009-09-09 13:59:00,0.69795,0.698,0.6978,0.6979,155600000.0
2009-09-09 14:00:00,0.69785,0.69815,0.69785,0.6981,78400000.0
2009-09-09 14:01:00,0.6981,0.6981,0.69765,0.6977,183200000.0
2009-09-09 14:02:00,0.6977,0.69775,0.6976,0.69775,197500000.0
2009-09-09 14:03:00,0.69775,0.69775,0.6976,0.69775,69900000.0
2009-09-09 14:04:00,0.69765,0.69795,0.69765,0.69795,59800000.0
2009-09-09 14:05:00,0.6978,0.6978,0.69725,0.69735,185700000.0
2009-09-09 14:06:00,0.69735,0.6975,0.6973,0.69745,128700000.0
2009-09-09 14:07:00,0.6975,0.69785,0.69745,0.69775,176000000.0
2009-09-09 14:08:00,0.69775,0.69795,0.69775,0.69795,132200000.0
2009-09-09 14:09:00,0.69795,0.69795,0.69755,0.69765,200600000.0
2009-09-09 14:10:00,0.6977,0.6979,0.6977,0.69785,175600000.0
2009-09-09 14:11:00,0.69785,0.698,0.6978,0.69795,170900000.0
2009-09-09 14:12:00,0.69795,0.69815,0.69785,0.69785,201200000.0
2009-09-09 14:13:00,0.69785,0.69785,0.69755,0.6978,313700000.0
2009-09-09 14:14:00,0.6978,0.6978,0.6974,0.6976,113400000.0
2009-09-09 14:15:00,0.6974,0.69775,0.6974,0.69775,195200000.0
2009-09-09 14:16:00,0.69775,0.69795,0.6976,0.69795,287400000.0
2009-09-09 14:17:00,0.698,0.6985,0.698,0.6985,218400000.0
2009-09-09 14:18:00,0.6985,0.69865,0.6984,0.69845,273900000.0
2009-09-09 14:19:00,0.69845,0.69865,0.69845,0.6986,247600000.0
2009-09-09 14:20:00,0.6986,0.6991,0.6986,0.6989,242500000.0
2009-09-09 14:21:00,0.6989,0.6991,0.6989,0.699,174900000.0
2009-09-09 14:22:00,0.699,0.699,0.69855,0.69865,137200000.0
2009-09-09 14:23:00,0.69865,0.69865,0.69825,0.69855,222300000.0
2009-09-09 14:24:00,0.69855,0.69895,0.69845,0.69875,425800000.0
2009-09-09 14:25:00,0.69875,0.69915,0.69875,0.6991,267100000.0
2009-09-09 14:26:00,0.6991,0.69925,0.699,0.69905,224700000.0
2009-09-09 14:27:00,0.69905,0.6991,0.6986,0.69875,344500000.0
2009-09-09 14:28:00,0.69875,0.6988,0.6984,0.69845,135700000.0
2009-09-09 14:29:00,0.69845,0.6988,0.69845,0.69875,318800000.0
2009-09-09 14:30:00,0.6988,0.69945,0.69875,0.6994,150100000.0
2009-09-09 14:31:00,0.6994,0.6995,0.6989,0.6989,171200000.0
2009-09-09 14:32:00,0.6989,0.69925,0.69885,0.69905,172400000.0
2009-09-09 14:33:00,0.69905,0.69905,0.69875,0.69875,100600000.0
2009-09-09 14:34:00,0.69875,0.69875,0.6987,0.6987,117200000.0
2009-09-09 14:35:00,0.6987,0.69885,0.6982,0.6983,259200000.0
2009-09-09 14:36:00,0.6983,0.69885,0.6982,0.69865,116200000.0
2009-09-09 14:37:00,0.69865,0.69865,0.6983,0.6983,174500000.0
2009-09-09 14:38:00,0.6983,0.69845,0.6983,0.6983,132600000.0
2009-09-09 14:39:00,0.6983,0.69835,0.6981,0.69825,88400000.0
2009-09-09 14:40:00,0.69825,0.69825,0.6979,0.69795,236200000.0
2009-09-09 14:41:00,0.69795,0.69835,0.6979,0.6983,262700000.0
2009-09-09 14:42:00,0.6983,0.6983,0.698,0.69805,225300000.0
2009-09-09 14:43:00,0.69805,0.6983,0.698,0.698,178900000.0
2009-09-09 14:44:00,0.698,0.6982,0.6979,0.69805,397200000.0
2009-09-09 14:45:00,0.69805,0.6982,0.698,0.69805,269700000.0
2009-09-09 14:46:00,0.69805,0.69825,0.69805,0.69825,300200000.0
2009-09-09 14:47:00,0.69825,0.6983,0.698,0.698,108500000.0
2009-09-09 14:48:00,0.69805,0.69815,0.69795,0.698,263500000.0
2009-09-09 14:49:00,0.698,0.69835,0.698,0.69825,226500000.0
2009-09-09 14:50:00,0.69825,0.6985,0.69825,0.6985,111700000.0
2009-09-09 14:51:00,0.6985,0.6992,0.6985,0.69915,100600000.0
2009-09-09 14:52:00,0.69915,0.69935,0.6991,0.6993,146100000.0
2009-09-09 14:53:00,0.6993,0.6994,0.6991,0.6993,140000000.0
2009-09-09 14:54:00,0.6993,0.6993,0.6991,0.69915,166900000.0
2009-09-09 14:55:00,0.6991,0.6991,0.6987,0.6987,224800000.0
2009-09-09 14:56:00,0.6987,0.6987,0.69855,0.69855,143500000.0
2009-09-09 14:57:00,0.69855,0.6987,0.69855,0.6986,112700000.0
2009-09-09 14:58:00,0.6986,0.6987,0.6985,0.6986,172500000.0
2009-09-09 14:59:00,0.6986,0.6986,0.69815,0.69815,228400000.0
2009-09-09 15:00:00,0.69815,0.6987,0.69815,0.6987,70900000.0
2009-09-09 15:01:00,0.6987,0.6987,0.6984,0.69855,132200000.0
2009-09-09 15:02:00,0.69855,0.6988,0.69855,0.69875,204100000.0
2009-09-09 15:03:00,0.69875,0.69905,0.69875,0.69895,74000000.0
2009-09-09 15:04:00,0.69895,0.69905,0.69875,0.69895,128000000.0
2009-09-09 15:05:00,0.69895,0.69895,0.69875,0.6989,277800000.0
2009-09-09 15:06:00,0.6989,0.699,0.6987,0.69875,121900000.0
2009-09-09 15:07:00,0.6988,0.6994,0.6988,0.6993,138800000.0
2009-09-09 15:08:00,0.6993,0.69935,0.69895,0.6993,372300000.0
2009-09-09 15:09:00,0.6993,0.6994,0.69925,0.6993,59700000.0
2009-09-09 15:10:00,0.6993,0.69975,0.6993,0.69975,112300000.0
2009-09-09 15:11:00,0.6997,0.6997,0.6992,0.6992,113200000.0
2009-09-09 15:12:00,0.6992,0.6992,0.6989,0.6989,233300000.0
2009-09-09 15:13:00,0.6989,0.69925,0.6989,0.69925,179400000.0
2009-09-09 15:14:00,0.69925,0.6993,0.6992,0.6992,16800000.0
2009-09-09 15:15:00,0.6992,0.6992,0.6989,0.6989,223300000.0
2009-09-09 15:16:00,0.69885,0.699,0.6985,0.699,308600000.0
2009-09-09 15:17:00,0.699,0.6991,0.6989,0.6989,64800000.0
2009-09-09 15:18:00,0.69885,0.69885,0.69865,0.69875,244100000.0
2009-09-09 15:19:00,0.69875,0.69875,0.69875,0.69875,221400000.0
2009-09-09 15:20:00,0.69875,0.69875,0.6987,0.6987,203100000.0
2009-09-09 15:21:00,0.6987,0.69875,0.6987,0.69875,59400000.0
2009-09-09 15:22:00,0.69875,0.69895,0.69875,0.69885,214800000.0
2009-09-09 15:23:00,0.69885,0.6989,0.6986,0.6989,469600000.0
2009-09-09 15:24:00,0.6989,0.69925,0.6989,0.69915,537800000.0
2009-09-09 15:25:00,0.6992,0.69935,0.699,0.699,227300000.0
2009-09-09 15:26:00,0.699,0.699,0.6988,0.6989,47200000.0
2009-09-09 15:27:00,0.6989,0.6993,0.69885,0.6992,53000000.0
2009-09-09 15:28:00,0.69915,0.6992,0.6988,0.6988,28300000.0
2009-09-09 15:29:00,0.6988,0.69885,0.6986,0.6988,87800000.0
2009-09-09 15:30:00,0.6988,0.6992,0.6988,0.699,82900000.0
2009-09-09 15:31:00,0.6991,0.6993,0.69895,0.69895,87000000.0
2009-09-09 15:32:00,0.69895,0.699,0.6986,0.69865,150000000.0
2009-09-09 15:33:00,0.69865,0.69865,0.6982,0.6982,167800000.0
2009-09-09 15:34:00,0.6982,0.6984,0.6982,0.69835,130700000.0
2009-09-09 15:35:00,0.69835,0.69835,0.6981,0.6982,345500000.0
2009-09-09 15:36:00,0.69825,0.6987,0.6982,0.6986,212800000.0
2009-09-09 15:37:00,0.6986,0.6988,0.69835,0.6987,212900000.0
2009-09-09 15:38:00,0.6987,0.6988,0.6984,0.6984,96700000.0
2009-09-09 15:39:00,0.6984,0.6987,0.6983,0.69835,119200000.0
2009-09-09 15:40:00,0.6984,0.6985,0.69815,0.6983,256600000.0
2009-09-09 15:41:00,0.6983,0.6983,0.698,0.6982,271700000.0
2009-09-09 15:42:00,0.6982,0.6983,0.698,0.698,233500000.0
2009-09-09 15:43:00,0.698,0.69815,0.6979,0.6981,207700000.0
2009-09-09 15:44:00,0.6981,0.69825,0.6981,0.6981,207500000.0
2009-09-09 15:45:00,0.6981,0.6988,0.6981,0.69875,243400000.0
2009-09-09 15:46:00,0.69875,0.6991,0.69875,0.69895,254600000.0
2009-09-09 15:47:00,0.69895,0.69895,0.6988,0.69885,162800000.0
2009-09-09 15:48:00,0.69885,0.6994,0.6988,0.6991,137100000.0
2009-09-09 15:49:00,0.6991,0.6991,0.6987,0.6987,137000000.0
2009-09-09 15:50:00,0.69865,0.6995,0.69855,0.69915,358900000.0
2009-09-09 15:51:00,0.69915,0.6996,0.699,0.69955,254900000.0
2009-09-09 15:52:00,0.6996,0.69965,0.69905,0.6993,156000000.0
2009-09-09 15:53:00,0.6993,0.6993,0.6991,0.6993,132100000.0
2009-09-09 15:54:00,0.6993,0.6993,0.6992,0.69925,64100000.0
2009-09-09 15:55:00,0.6992,0.69935,0.6989,0.6993,149700000.0
2009-09-09 15:56:00,0.6993,0.6994,0.69885,0.69895,126500000.0
2009-09-09 15:57:00,0.69895,0.69915,0.6989,0.69905,117600000.0
2009-09-09 15:58:00,0.69905,0.6994,0.6988,0.6992,121400000.0
2009-09-09 15:59:00,0.6992,0.6992,0.69855,0.69855,70600000.0
2009-09-09 16:00:00,0.69855,0.69905,0.69845,0.69845,133900000.0
2009-09-09 16:01:00,0.69845,0.6991,0.69845,0.69905,168300000.0
2009-09-09 16:02:00,0.6991,0.6992,0.6989,0.6989,98100000.0
2009-09-09 16:03:00,0.699,0.69945,0.6988,0.6994,216500000.0
2009-09-09 16:04:00,0.6994,0.6997,0.6994,0.6996,194100000.0
2009-09-09 16:05:00,0.6996,0.6996,0.6993,0.69935,95000000.0
2009-09-09 16:06:00,0.6994,0.6997,0.6994,0.6997,124500000.0
2009-09-09 16:07:00,0.6997,0.70075,0.6997,0.70055,192800000.0
2009-09-09 16:08:00,0.7005,0.70075,0.7003,0.7003,139900000.0
2009-09-09 16:09:00,0.7003,0.70055,0.70015,0.7003,315800000.0
2009-09-09 16:10:00,0.7003,0.7003,0.6997,0.69995,218700000.0
2009-09-09 16:11:00,0.6999,0.69995,0.69975,0.6998,232700000.0
2009-09-09 16:12:00,0.6998,0.69985,0.69965,0.69975,196500000.0
2009-09-09 16:13:00,0.6998,0.69985,0.6997,0.69975,93500000.0
2009-09-09 16:14:00,0.6997,0.6998,0.69945,0.69975,237500000.0
2009-09-09 16:15:00,0.69975,0.70015,0.69975,0.69985,291700000.0
2009-09-09 16:16:00,0.69985,0.69995,0.6996,0.6996,200600000.0
2009-09-09 16:17:00,0.69965,0.69985,0.6996,0.69985,160800000.0
2009-09-09 16:18:00,0.6999,0.6999,0.6998,0.6999,143200000.0
2009-09-09 16:19:00,0.6999,0.6999,0.69945,0.69945,336200000.0
2009-09-09 16:20:00,0.69945,0.6995,0.6992,0.6993,190300000.0
2009-09-09 16:21:00,0.6993,0.6993,0.6992,0.6992,222200000.0
2009-09-09 16:22:00,0.6992,0.6992,0.6989,0.699,238100000.0
2009-09-09 16:23:00,0.699,0.6996,0.699,0.6996,160100000.0
2009-09-09 16:24:00,0.6996,0.6996,0.69875,0.69905,129200000.0
2009-09-09 16:25:00,0.69905,0.69925,0.699,0.6991,136700000.0
2009-09-09 16:26:00,0.69915,0.69935,0.6989,0.6993,195400000.0
2009-09-09 16:27:00,0.6993,0.69935,0.6991,0.6991,188700000.0
2009-09-09 16:28:00,0.6991,0.6992,0.6988,0.699,139500000.0
2009-09-09 16:29:00,0.699,0.69915,0.6989,0.699,151000000.0
2009-09-09 16:30:00,0.699,0.699,0.69895,0.699,66800000.0
2009-09-09 16:31:00,0.699,0.6993,0.69895,0.69925,113500000.0
2009-09-09 16:32:00,0.69925,0.69945,0.6991,0.69945,87200000.0
2009-09-09 16:33:00,0.6994,0.6994,0.6988,0.69895,279000000.0
2009-09-09 16:34:00,0.69895,0.69915,0.6986,0.6987,199200000.0
2009-09-09 16:35:00,0.6987,0.69895,0.69855,0.69895,82100000.0
2009-09-09 16:36:00,0.6991,0.69925,0.6989,0.6992,94200000.0
2009-09-09 16:37:00,0.6992,0.6994,0.69905,0.69905,92800000.0
2009-09-09 16:38:00,0.69905,0.69905,0.69865,0.699,303000000.0
2009-09-09 16:39:00,0.699,0.6993,0.69885,0.699,347800000.0
2009-09-09 16:40:00,0.699,0.6992,0.69855,0.69865,272900000.0
2009-09-09 16:41:00,0.69865,0.6988,0.69855,0.69855,77300000.0
2009-09-09 16:42:00,0.69855,0.69895,0.69855,0.69895,195100000.0
2009-09-09 16:43:00,0.6989,0.6989,0.69865,0.69875,57400000.0
2009-09-09 16:44:00,0.69875,0.69895,0.69875,0.69895,253100000.0
2009-09-09 16:45:00,0.69895,0.69895,0.6987,0.6987,78200000.0
2009-09-09 16:46:00,0.6987,0.69895,0.6987,0.6988,78500000.0
2009-09-09 16:47:00,0.69875,0.6988,0.69865,0.69865,73400000.0
2009-09-09 16:48:00,0.69865,0.69865,0.6983,0.69865,85300000.0
2009-09-09 16:49:00,0.6986,0.6988,0.69835,0.69835,97900000.0
2009-09-09 16:50:00,0.69835,0.69855,0.69825,0.69845,179200000.0
2009-09-09 16:51:00,0.69855,0.6989,0.69855,0.6987,86400000.0
2009-09-09 16:52:00,0.6986,0.6987,0.6985,0.69855,44100000.0
2009-09-09 16:53:00,0.69855,0.6986,0.69835,0.69845,141800000.0
2009-09-09 16:54:00,0.69845,0.69855,0.69825,0.69845,48400000.0
2009-09-09 16:55:00,0.6984,0.6984,0.6983,0.6984,58900000.0
2009-09-09 16:56:00,0.6984,0.69855,0.6984,0.69845,77500000.0
2009-09-09 16:57:00,0.6984,0.6984,0.6981,0.6982,102500000.0
2009-09-09 16:58:00,0.6982,0.69835,0.6982,0.69835,74800000.0
2009-09-09 16:59:00,0.69835,0.6985,0.698,0.6981,139700000.0
2009-09-09 17:00:00,0.6981,0.6981,0.69775,0.6978,183900000.0
2009-09-09 17:01:00,0.6978,0.69805,0.6978,0.698,102500000.0
2009-09-09 17:02:00,0.698,0.69815,0.6979,0.698,57900000.0
2009-09-09 17:03:00,0.698,0.6981,0.69795,0.698,157000000.0
2009-09-09 17:04:00,0.698,0.6981,0.69785,0.69785,186000000.0
2009-09-09 17:05:00,0.6979,0.69815,0.6979,0.69815,117400000.0
2009-09-09 17:06:00,0.69815,0.6982,0.69805,0.6982,188200000.0
2009-09-09 17:07:00,0.6982,0.69875,0.6982,0.6987,243600000.0
2009-09-09 17:08:00,0.6987,0.6987,0.698,0.698,183800000.0
2009-09-09 17:09:00,0.698,0.69815,0.6979,0.69805,229600000.0
2009-09-09 17:10:00,0.69805,0.69815,0.6979,0.698,135800000.0
2009-09-09 17:11:00,0.698,0.6982,0.698,0.69805,100700000.0
2009-09-09 17:12:00,0.69805,0.6981,0.69795,0.6981,57700000.0
2009-09-09 17:13:00,0.69805,0.6981,0.69775,0.69785,56300000.0
2009-09-09 17:14:00,0.69775,0.69785,0.6976,0.69765,59900000.0
2009-09-09 17:15:00,0.69765,0.6977,0.6975,0.6977,75500000.0
2009-09-09 17:16:00,0.6977,0.6978,0.69755,0.6977,73900000.0
2009-09-09 17:17:00,0.69765,0.69775,0.6976,0.69775,80900000.0
2009-09-09 17:18:00,0.69775,0.69775,0.69765,0.69765,65200000.0
2009-09-09 17:19:00,0.69765,0.6979,0.69765,0.6978,125900000.0
2009-09-09 17:20:00,0.6978,0.6979,0.6977,0.69785,62800000.0
2009-09-09 17:21:00,0.6979,0.69805,0.6978,0.69795,48600000.0
2009-09-09 17:22:00,0.69795,0.6981,0.69765,0.6977,131400000.0
2009-09-09 17:23:00,0.69775,0.6979,0.69755,0.69775,129600000.0
2009-09-09 17:24:00,0.6978,0.69815,0.6978,0.69805,115100000.0
2009-09-09 17:25:00,0.69805,0.69815,0.69805,0.6981,110300000.0
2009-09-09 17:26:00,0.6981,0.6984,0.69805,0.6984,88800000.0
2009-09-09 17:27:00,0.6984,0.6986,0.69835,0.6984,132500000.0
2009-09-09 17:28:00,0.69835,0.6984,0.69815,0.69815,160600000.0
2009-09-09 17:29:00,0.69815,0.69815,0.69805,0.69805,169900000.0
2009-09-09 17:30:00,0.69805,0.69845,0.69805,0.6982,141800000.0
2009-09-09 17:31:00,0.6982,0.69825,0.69805,0.69805,167800000.0
2009-09-09 17:32:00,0.6981,0.6982,0.698,0.69805,153600000.0
2009-09-09 17:33:00,0.69815,0.6983,0.69805,0.69815,157500000.0
2009-09-09 17:34:00,0.6982,0.6982,0.69775,0.69775,103300000.0
2009-09-09 17:35:00,0.69775,0.69775,0.6977,0.69775,90300000.0
2009-09-09 17:36:00,0.69775,0.69795,0.6977,0.6978,147400000.0
2009-09-09 17:37:00,0.6979,0.6981,0.6979,0.6979,79500000.0
2009-09-09 17:38:00,0.6979,0.69805,0.6977,0.698,62300000.0
2009-09-09 17:39:00,0.698,0.69835,0.698,0.69815,129500000.0
2009-09-09 17:40:00,0.69815,0.69815,0.69785,0.69795,82100000.0
2009-09-09 17:41:00,0.69795,0.69815,0.69785,0.69815,98000000.0
2009-09-09 17:42:00,0.69815,0.69815,0.69795,0.69815,103400000.0
2009-09-09 17:43:00,0.69805,0.69805,0.69795,0.69795,91400000.0
2009-09-09 17:44:00,0.69795,0.69835,0.69795,0.69815,147700000.0
2009-09-09 17:45:00,0.69815,0.69815,0.69785,0.698,236800000.0
2009-09-09 17:46:00,0.69795,0.6982,0.6979,0.69795,102400000.0
2009-09-09 17:47:00,0.6979,0.6981,0.6978,0.698,187000000.0
2009-09-09 17:48:00,0.698,0.698,0.6977,0.6977,99500000.0
2009-09-09 17:49:00,0.6977,0.698,0.6977,0.6977,150700000.0
2009-09-09 17:50:00,0.6977,0.6978,0.6977,0.6978,142500000.0
2009-09-09 17:51:00,0.6978,0.6979,0.6977,0.6977,97500000.0
2009-09-09 17:52:00,0.6977,0.698,0.6977,0.6977,97100000.0
2009-09-09 17:53:00,0.6977,0.69775,0.6976,0.6977,118000000.0
2009-09-09 17:54:00,0.6977,0.6977,0.697,0.697,161900000.0
2009-09-09 17:55:00,0.697,0.697,0.6968,0.697,92100000.0
2009-09-09 17:56:00,0.697,0.697,0.6969,0.6969,88200000.0
2009-09-09 17:57:00,0.69685,0.69705,0.69685,0.69695,60400000.0
2009-09-09 17:58:00,0.697,0.69705,0.69675,0.69675,65600000.0
2009-09-09 17:59:00,0.69675,0.6968,0.69675,0.6968,99700000.0
2009-09-09 18:00:00,0.69685,0.69685,0.69675,0.69675,34300000.0
2009-09-09 18:01:00,0.6968,0.69685,0.69665,0.6967,152900000.0
2009-09-09 18:02:00,0.69675,0.6968,0.69675,0.69675,8000000.0
2009-09-09 18:03:00,0.6968,0.6968,0.6966,0.6966,33100000.0
2009-09-09 18:04:00,0.69655,0.69675,0.6965,0.6967,103700000.0
2009-09-09 18:05:00,0.6967,0.69675,0.69665,0.69665,96200000.0
2009-09-09 18:06:00,0.69665,0.6968,0.69645,0.69665,63800000.0
2009-09-09 18:07:00,0.69665,0.69695,0.69665,0.6968,70100000.0
2009-09-09 18:08:00,0.69675,0.69695,0.69675,0.69685,23600000.0
2009-09-09 18:09:00,0.6969,0.6969,0.6968,0.69685,19000000.0
2009-09-09 18:10:00,0.6967,0.6969,0.6967,0.6968,43000000.0
2009-09-09 18:11:00,0.6968,0.6968,0.6967,0.6967,50400000.0
2009-09-09 18:12:00,0.6967,0.6968,0.6966,0.6967,22700000.0
2009-09-09 18:13:00,0.6966,0.6968,0.6966,0.6968,68200000.0
2009-09-09 18:14:00,0.6968,0.6969,0.6968,0.6968,23000000.0
2009-09-09 18:15:00,0.6969,0.6969,0.6969,0.6969,17000000.0
2009-09-09 18:16:00,0.6969,0.6969,0.6968,0.6968,14000000.0
2009-09-09 18:17:00,0.6969,0.697,0.69685,0.6969,28400000.0
2009-09-09 18:18:00,0.697,0.6971,0.6969,0.69695,46600000.0
2009-09-09 18:19:00,0.6971,0.6971,0.6969,0.6969,31600000.0
2009-09-09 18:20:00,0.697,0.697,0.6967,0.6968,27800000.0
2009-09-09 18:21:00,0.6968,0.6968,0.6967,0.6968,19400000.0
2009-09-09 18:22:00,0.6968,0.6968,0.6967,0.6967,17000000.0
2009-09-09 18:23:00,0.6967,0.6968,0.6966,0.6966,24000000.0
2009-09-09 18:24:00,0.6966,0.6968,0.6966,0.6967,31800000.0
2009-09-09 18:25:00,0.6968,0.69685,0.6966,0.6968,69900000.0
2009-09-09 18:26:00,0.6968,0.697,0.69675,0.697,28600000.0
2009-09-09 18:27:00,0.697,0.697,0.697,0.697,19200000.0
2009-09-09 18:28:00,0.697,0.697,0.697,0.697,5000000.0
2009-09-09 18:29:00,0.697,0.697,0.6969,0.6969,3400000.0
2009-09-09 18:30:00,0.6969,0.697,0.6969,0.697,53100000.0
2009-09-09 18:31:00,0.697,0.697,0.69695,0.69695,29400000.0
2009-09-09 18:32:00,0.69695,0.69695,0.6969,0.6969,65800000.0
2009-09-09 18:33:00,0.6969,0.6969,0.6966,0.6966,53200000.0
2009-09-09 18:34:00,0.6966,0.6967,0.6966,0.6967,22600000.0
2009-09-09 18:35:00,0.6967,0.6968,0.6967,0.6968,51500000.0
2009-09-09 18:36:00,0.69675,0.6968,0.6967,0.6968,27100000.0
2009-09-09 18:37:00,0.6968,0.6968,0.69665,0.69665,66200000.0
2009-09-09 18:38:00,0.6968,0.69705,0.6967,0.6968,50400000.0
2009-09-09 18:39:00,0.6968,0.69715,0.6968,0.69705,109300000.0
2009-09-09 18:40:00,0.69705,0.69705,0.697,0.697,108800000.0
2009-09-09 18:41:00,0.697,0.69705,0.69695,0.697,151000000.0
2009-09-09 18:42:00,0.697,0.697,0.697,0.697,88000000.0
2009-09-09 18:43:00,0.697,0.69715,0.697,0.69705,38500000.0
2009-09-09 18:44:00,0.69705,0.69705,0.69705,0.69705,32900000.0
2009-09-09 18:45:00,0.69705,0.69705,0.69705,0.69705,53100000.0
2009-09-09 18:46:00,0.69705,0.69705,0.697,0.697,80800000.0
2009-09-09 18:47:00,0.697,0.697,0.697,0.697,115200000.0
2009-09-09 18:48:00,0.697,0.697,0.697,0.697,84200000.0
2009-09-09 18:49:00,0.697,0.697,0.697,0.697,90300000.0
2009-09-09 18:50:00,0.697,0.69705,0.697,0.69705,115900000.0
2009-09-09 18:51:00,0.69705,0.69725,0.69705,0.69705,37000000.0
2009-09-09 18:52:00,0.6971,0.69725,0.69705,0.69725,198700000.0
2009-09-09 18:53:00,0.69725,0.69725,0.69715,0.6972,27100000.0
2009-09-09 18:54:00,0.6972,0.6972,0.6972,0.6972,25600000.0
2009-09-09 18:55:00,0.6972,0.6972,0.6971,0.6971,38600000.0
2009-09-09 18:56:00,0.6971,0.6971,0.6971,0.6971,62400000.0
2009-09-09 18:57:00,0.6973,0.69745,0.6971,0.6973,160100000.0
2009-09-09 18:58:00,0.69725,0.6975,0.69715,0.6972,158900000.0
2009-09-09 18:59:00,0.69715,0.6973,0.6971,0.69725,120100000.0
2009-09-09 19:00:00,0.69725,0.69725,0.6971,0.6971,74600000.0
2009-09-09 19:01:00,0.6971,0.6974,0.6971,0.6972,52700000.0
2009-09-09 19:02:00,0.6972,0.6972,0.69685,0.697,139600000.0
2009-09-09 19:03:00,0.69695,0.69695,0.69665,0.6969,155200000.0
2009-09-09 19:04:00,0.6969,0.697,0.69675,0.6968,114000000.0
2009-09-09 19:05:00,0.69675,0.6968,0.69675,0.6968,111300000.0
2009-09-09 19:06:00,0.6968,0.6975,0.6968,0.697,194200000.0
2009-09-09 19:07:00,0.697,0.697,0.69695,0.697,25000000.0
2009-09-09 19:08:00,0.697,0.697,0.69695,0.69695,17700000.0
2009-09-09 19:09:00,0.697,0.697,0.697,0.697,32600000.0
2009-09-09 19:10:00,0.697,0.6972,0.69685,0.6972,56300000.0
2009-09-09 19:11:00,0.6972,0.6972,0.69695,0.697,63600000.0
2009-09-09 19:12:00,0.6969,0.697,0.69685,0.697,44600000.0
2009-09-09 19:13:00,0.697,0.697,0.69675,0.697,70800000.0
2009-09-09 19:14:00,0.697,0.697,0.697,0.697,40400000.0
2009-09-09 19:15:00,0.697,0.6972,0.6968,0.697,100400000.0
2009-09-09 19:16:00,0.697,0.697,0.6968,0.697,160300000.0
2009-09-09 19:17:00,0.697,0.69705,0.6968,0.69685,161000000.0
2009-09-09 19:18:00,0.69685,0.69685,0.69685,0.69685,29600000.0
2009-09-09 19:19:00,0.69685,0.69685,0.69665,0.69665,128200000.0
2009-09-09 19:20:00,0.69665,0.69665,0.6965,0.69665,141100000.0
2009-09-09 19:21:00,0.69675,0.69685,0.69665,0.69675,155600000.0
2009-09-09 19:22:00,0.69675,0.6969,0.6967,0.6969,42400000.0
2009-09-09 19:23:00,0.6969,0.6969,0.6967,0.6968,100100000.0
2009-09-09 19:24:00,0.6968,0.69685,0.6967,0.69685,59800000.0
2009-09-09 19:25:00,0.69685,0.69685,0.69665,0.6968,34200000.0
2009-09-09 19:26:00,0.6968,0.6968,0.6968,0.6968,10000000.0
2009-09-09 19:27:00,0.6968,0.6968,0.69625,0.69625,80700000.0
2009-09-09 19:28:00,0.6962,0.69665,0.6961,0.69665,194000000.0
2009-09-09 19:29:00,0.69665,0.69665,0.69645,0.69645,84600000.0
2009-09-09 19:30:00,0.69645,0.69645,0.6961,0.6961,74500000.0
2009-09-09 19:31:00,0.6961,0.69615,0.6961,0.6961,17100000.0
2009-09-09 19:32:00,0.6961,0.69615,0.6961,0.69615,5600000.0
2009-09-09 19:33:00,0.6961,0.69615,0.6961,0.6961,7700000.0
2009-09-09 19:34:00,0.6961,0.6961,0.6959,0.6959,52700000.0
2009-09-09 19:35:00,0.6958,0.69585,0.6957,0.69585,47900000.0
2009-09-09 19:36:00,0.69585,0.696,0.69555,0.696,29800000.0
2009-09-09 19:37:00,0.69595,0.696,0.6959,0.6959,66200000.0
2009-09-09 19:38:00,0.6959,0.6959,0.6959,0.6959,30600000.0
2009-09-09 19:39:00,0.6959,0.696,0.6959,0.69595,29800000.0
2009-09-09 19:40:00,0.69595,0.69595,0.69585,0.6959,22200000.0
2009-09-09 19:41:00,0.6958,0.6958,0.6958,0.6958,12200000.0
2009-09-09 19:42:00,0.6958,0.69585,0.6958,0.6958,101100000.0
2009-09-09 19:43:00,0.6958,0.69595,0.6958,0.6959,36800000.0
2009-09-09 19:44:00,0.69595,0.69595,0.6958,0.69595,52400000.0
2009-09-09 19:45:00,0.69575,0.69575,0.69544,0.69559,56700000.0
2009-09-09 19:46:00,0.69585,0.6959,0.6958,0.6959,87400000.0
2009-09-09 19:47:00,0.6959,0.69615,0.6958,0.69595,101100000.0
2009-09-09 19:48:00,0.69567,0.69567,0.69542,0.69545,134300000.0
2009-09-09 19:49:00,0.696,0.696,0.69585,0.69585,18100000.0
2009-09-09 19:50:00,0.69585,0.696,0.69585,0.6959,43000000.0
2009-09-09 19:51:00,0.69585,0.6959,0.69585,0.69585,4800000.0
2009-09-09 19:52:00,0.6958,0.69595,0.6958,0.69595,31200000.0
2009-09-09 19:53:00,0.6959,0.69605,0.6958,0.69585,46000000.0
2009-09-09 19:54:00,0.69585,0.6959,0.69585,0.6959,55300000.0
2009-09-09 19:55:00,0.6959,0.69615,0.6959,0.69595,65800000.0
2009-09-09 19:56:00,0.696,0.6962,0.69595,0.6961,37200000.0
2009-09-09 19:57:00,0.6961,0.6961,0.69595,0.6961,14500000.0
2009-09-09 19:58:00,0.6961,0.6961,0.6959,0.6959,8900000.0
2009-09-09 19:59:00,0.6959,0.6961,0.6959,0.6961,25300000.0
2009-09-09 20:00:00,0.6962,0.6962,0.696,0.696,30300000.0
2009-09-09 20:01:00,0.696,0.6962,0.69595,0.69595,61300000.0
2009-09-09 20:02:00,0.696,0.696,0.6959,0.696,69400000.0
2009-09-09 20:03:00,0.696,0.69625,0.6959,0.6959,68600000.0
2009-09-09 20:04:00,0.69585,0.6961,0.69585,0.6961,25000000.0
2009-09-09 20:05:00,0.6961,0.6961,0.696,0.696,101200000.0
2009-09-09 20:06:00,0.696,0.6962,0.696,0.69605,69100000.0
2009-09-09 20:07:00,0.696,0.696,0.6952,0.69535,178200000.0
2009-09-09 20:08:00,0.69535,0.69545,0.6953,0.69535,126500000.0
2009-09-09 20:09:00,0.69535,0.69535,0.69525,0.69525,58600000.0
2009-09-09 20:10:00,0.6953,0.69545,0.69525,0.6953,57500000.0
2009-09-09 20:11:00,0.6953,0.6955,0.69525,0.6955,45400000.0
2009-09-09 20:12:00,0.69545,0.6955,0.69525,0.69525,35800000.0
2009-09-09 20:13:00,0.6953,0.6954,0.69525,0.69525,142000000.0
2009-09-09 20:14:00,0.6953,0.6953,0.69505,0.6952,101800000.0
2009-09-09 20:15:00,0.69525,0.6953,0.69505,0.69505,104300000.0
2009-09-09 20:16:00,0.6951,0.6953,0.6951,0.6953,37500000.0
2009-09-09 20:17:00,0.69525,0.6953,0.6951,0.6953,46100000.0
2009-09-09 20:18:00,0.69525,0.69525,0.6947,0.6947,108600000.0
2009-09-09 20:19:00,0.6947,0.69495,0.6946,0.6949,244200000.0
2009-09-09 20:20:00,0.6949,0.69515,0.69475,0.69475,197300000.0
2009-09-09 20:21:00,0.69465,0.69515,0.69465,0.69505,52800000.0
2009-09-09 20:22:00,0.69505,0.69535,0.695,0.6952,193700000.0
2009-09-09 20:23:00,0.6952,0.6953,0.6951,0.6953,73100000.0
2009-09-09 20:24:00,0.69525,0.69525,0.69505,0.69515,29700000.0
2009-09-09 20:25:00,0.6952,0.69575,0.6951,0.6957,104300000.0
2009-09-09 20:26:00,0.6957,0.6957,0.6954,0.6954,67100000.0
2009-09-09 20:27:00,0.6954,0.6956,0.6952,0.6952,70200000.0
2009-09-09 20:28:00,0.6952,0.6954,0.6952,0.6952,86200000.0
2009-09-09 20:29:00,0.6952,0.6953,0.6952,0.6952,37500000.0
2009-09-09 20:30:00,0.69525,0.6955,0.69525,0.6955,29200000.0
2009-09-09 20:31:00,0.6956,0.6958,0.6956,0.6958,59600000.0
2009-09-09 20:32:00,0.6958,0.6958,0.6958,0.6958,24800000.0
2009-09-09 20:33:00,0.6958,0.6958,0.6955,0.6955,50000000.0
2009-09-09 20:34:00,0.6955,0.6955,0.69485,0.695,171100000.0
2009-09-09 20:35:00,0.6949,0.69535,0.6949,0.69535,209900000.0
2009-09-09 20:36:00,0.69535,0.69535,0.6952,0.69525,187200000.0
2009-09-09 20:37:00,0.69525,0.69525,0.6952,0.6952,53600000.0
2009-09-09 20:38:00,0.6952,0.69525,0.69515,0.69515,111300000.0
2009-09-09 20:39:00,0.69515,0.6952,0.69515,0.69515,191400000.0
2009-09-09 20:40:00,0.69515,0.69515,0.69485,0.69485,261600000.0
2009-09-09 20:41:00,0.69485,0.6949,0.6948,0.6949,49400000.0
2009-09-09 20:42:00,0.6949,0.69495,0.69465,0.6947,228100000.0
2009-09-09 20:43:00,0.6947,0.695,0.6947,0.6949,72900000.0
2009-09-09 20:44:00,0.69485,0.6949,0.69475,0.6948,80000000.0
2009-09-09 20:45:00,0.6949,0.695,0.6948,0.695,103100000.0
2009-09-09 20:46:00,0.695,0.695,0.69465,0.69465,52300000.0
2009-09-09 20:47:00,0.6947,0.6949,0.6947,0.6947,89600000.0
2009-09-09 20:48:00,0.6947,0.6951,0.6947,0.6947,157800000.0
2009-09-09 20:49:00,0.6947,0.6948,0.6947,0.6948,75700000.0
2009-09-09 20:50:00,0.69475,0.69505,0.69465,0.69465,160400000.0
2009-09-09 20:51:00,0.69465,0.6949,0.6946,0.6949,132600000.0
2009-09-09 20:52:00,0.6949,0.69495,0.6946,0.6947,111000000.0
2009-09-09 20:53:00,0.6946,0.6949,0.69455,0.6949,132200000.0
2009-09-09 20:54:00,0.6949,0.69495,0.6948,0.6949,88800000.0
2009-09-09 20:55:00,0.69495,0.695,0.6949,0.6949,200000000.0
2009-09-09 20:56:00,0.69485,0.6949,0.69475,0.69475,129100000.0
2009-09-09 20:57:00,0.6948,0.6949,0.6948,0.6949,46800000.0
2009-09-09 20:58:00,0.6949,0.6951,0.6949,0.6951,71400000.0
2009-09-09 20:59:00,0.69525,0.69565,0.6952,0.6954,218500000.0
2009-09-09 21:00:00,0.6954,0.69545,0.6951,0.6951,48900000.0
2009-09-09 21:01:00,0.6951,0.6952,0.6949,0.69505,83900000.0
2009-09-09 21:02:00,0.69505,0.69535,0.69505,0.6952,109800000.0
2009-09-09 21:03:00,0.6952,0.6952,0.69515,0.6952,65500000.0
2009-09-09 21:04:00,0.6952,0.6953,0.69515,0.69515,31300000.0
2009-09-09 21:05:00,0.69515,0.6952,0.69515,0.69515,58000000.0
2009-09-09 21:06:00,0.69488,0.69506,0.69488,0.69501,22000000.0
2009-09-09 21:07:00,0.6952,0.69535,0.69515,0.69515,11400000.0
2009-09-09 21:08:00,0.6951,0.6952,0.6951,0.6951,141100000.0
2009-09-09 21:09:00,0.6952,0.6952,0.6951,0.69515,84800000.0
2009-09-09 21:10:00,0.69515,0.6953,0.69515,0.6953,90100000.0
2009-09-09 21:11:00,0.6953,0.69555,0.6953,0.6955,42700000.0
2009-09-09 21:12:00,0.69535,0.69565,0.69535,0.6955,68300000.0
2009-09-09 21:13:00,0.6955,0.69575,0.6955,0.69565,25700000.0
2009-09-09 21:14:00,0.69565,0.69565,0.69525,0.69525,104800000.0
2009-09-09 21:15:00,0.6953,0.6953,0.6951,0.6951,38500000.0
2009-09-09 21:16:00,0.69515,0.69535,0.6949,0.69515,88500000.0
2009-09-09 21:17:00,0.69515,0.69515,0.69505,0.6951,26800000.0
2009-09-09 21:18:00,0.69505,0.69505,0.6949,0.6949,45000000.0
2009-09-09 21:19:00,0.6949,0.69505,0.6948,0.69495,101800000.0
2009-09-09 21:20:00,0.69495,0.69495,0.69495,0.69495,8000000.0
2009-09-09 21:21:00,0.6948,0.6949,0.69475,0.69485,22500000.0
2009-09-09 21:22:00,0.69485,0.69485,0.6948,0.6948,17000000.0
2009-09-09 21:23:00,0.6948,0.69485,0.6948,0.69485,21000000.0
2009-09-09 21:24:00,0.69485,0.695,0.6948,0.6949,85800000.0
2009-09-09 21:25:00,0.6949,0.6949,0.6948,0.6948,12800000.0
2009-09-09 21:26:00,0.6948,0.6949,0.6948,0.6949,67300000.0
2009-09-09 21:27:00,0.6949,0.6949,0.6949,0.6949,3200000.0
2009-09-09 21:28:00,0.6949,0.6949,0.6949,0.6949,12800000.0
2009-09-09 21:29:00,0.6949,0.6949,0.6948,0.6949,83200000.0
2009-09-09 21:30:00,0.6949,0.6949,0.6949,0.6949,27200000.0
2009-09-09 21:31:00,0.6949,0.6949,0.6949,0.6949,22400000.0
2009-09-09 21:32:00,0.6949,0.6949,0.6948,0.6948,62600000.0
2009-09-09 21:33:00,0.6948,0.69485,0.6948,0.69485,47200000.0
2009-09-09 21:34:00,0.69485,0.69485,0.6948,0.6948,4200000.0
2009-09-09 21:35:00,0.6948,0.69485,0.6948,0.69485,10200000.0
2009-09-09 21:36:00,0.69485,0.69485,0.69485,0.69485,17600000.0
2009-09-09 21:37:00,0.69485,0.69485,0.6948,0.6948,22800000.0
2009-09-09 21:38:00,0.6948,0.69495,0.6948,0.69495,22200000.0
2009-09-09 21:39:00,0.69505,0.6952,0.6949,0.69505,54200000.0
2009-09-09 21:40:00,0.69505,0.69525,0.69505,0.6952,57800000.0
2009-09-09 21:41:00,0.6952,0.69545,0.6952,0.69545,154600000.0
2009-09-09 21:42:00,0.69545,0.6955,0.69535,0.6955,39900000.0
2009-09-09 21:43:00,0.6955,0.6957,0.69545,0.6955,99100000.0
2009-09-09 21:44:00,0.6955,0.6955,0.6953,0.6955,98200000.0
2009-09-09 21:45:00,0.6955,0.69565,0.6955,0.69555,90100000.0
2009-09-09 21:46:00,0.6957,0.6959,0.69565,0.69585,127800000.0
2009-09-09 21:47:00,0.69585,0.696,0.69545,0.69585,185600000.0
2009-09-09 21:48:00,0.6959,0.69605,0.6957,0.6959,71600000.0
2009-09-09 21:49:00,0.6959,0.69605,0.69585,0.69605,81500000.0
2009-09-09 21:50:00,0.69605,0.6961,0.69605,0.6961,20200000.0
2009-09-09 21:51:00,0.6961,0.6961,0.6961,0.6961,2000000.0
2009-09-09 21:52:00,0.6961,0.6961,0.6961,0.6961,5000000.0
2009-09-09 21:53:00,0.6961,0.69625,0.69585,0.69595,45800000.0
2009-09-09 21:54:00,0.69595,0.69595,0.6959,0.6959,53800000.0
2009-09-09 21:55:00,0.69585,0.69595,0.6956,0.69595,57600000.0
2009-09-09 21:56:00,0.69595,0.69595,0.69585,0.69585,66100000.0
2009-09-09 21:57:00,0.69585,0.69585,0.69585,0.69585,11000000.0
2009-09-09 21:58:00,0.69553,0.69569,0.69538,0.69565,22400000.0
2009-09-09 21:59:00,0.69585,0.69585,0.69585,0.69585,16500000.0
2009-09-09 22:00:00,0.69585,0.69605,0.69585,0.6959,27100000.0
2009-09-09 22:01:00,0.6959,0.69595,0.6959,0.69595,30800000.0
2009-09-09 22:02:00,0.69595,0.69595,0.69595,0.69595,6400000.0
2009-09-09 22:03:00,0.69585,0.69595,0.6957,0.69595,36800000.0
2009-09-09 22:04:00,0.69595,0.69595,0.69595,0.69595,9600000.0
2009-09-09 22:05:00,0.69595,0.69595,0.69595,0.69595,3200000.0
2009-09-09 22:06:00,0.69595,0.69595,0.69585,0.69585,23600000.0
2009-09-09 22:07:00,0.69585,0.6959,0.69585,0.6959,14400000.0
2009-09-09 22:08:00,0.6959,0.6959,0.6959,0.6959,9600000.0
2009-09-09 22:09:00,0.69585,0.69585,0.6958,0.69585,13600000.0
2009-09-09 22:10:00,0.69575,0.69585,0.69575,0.69585,16000000.0
2009-09-09 22:11:00,0.69554,0.69577,0.69537,0.69572,35800000.0
2009-09-09 22:12:00,0.69585,0.69585,0.6958,0.6958,6400000.0
2009-09-09 22:13:00,0.69547,0.69578,0.6954,0.69552,53200000.0
2009-09-09 22:14:00,0.6958,0.6959,0.6958,0.6959,19200000.0
2009-09-09 22:15:00,0.69575,0.6958,0.69548,0.69568,70300000.0
2009-09-09 22:16:00,0.6959,0.6959,0.6959,0.6959,3200000.0
2009-09-09 22:17:00,0.69556,0.69577,0.69556,0.69565,42900000.0
2009-09-09 22:18:00,0.69576,0.69578,0.69569,0.69578,16100000.0
2009-09-09 22:19:00,0.6959,0.696,0.6959,0.696,16000000.0
2009-09-09 22:20:00,0.696,0.696,0.696,0.696,3200000.0
2009-09-09 22:21:00,0.6959,0.6959,0.6959,0.6959,8000000.0
2009-09-09 22:22:00,0.6959,0.6959,0.6959,0.6959,11200000.0
2009-09-09 22:23:00,0.69585,0.6959,0.69585,0.69585,36800000.0
2009-09-09 22:24:00,0.69585,0.696,0.69585,0.69595,30500000.0
2009-09-09 22:25:00,0.6959,0.6959,0.6959,0.6959,1600000.0
2009-09-09 22:26:00,0.6959,0.69605,0.6959,0.6959,24200000.0
2009-09-09 22:27:00,0.6959,0.6959,0.6959,0.6959,6400000.0
2009-09-09 22:28:00,0.69585,0.6959,0.69585,0.6959,4800000.0
2009-09-09 22:29:00,0.6959,0.6959,0.69585,0.69585,16000000.0
2009-09-09 22:30:00,0.6959,0.6959,0.6958,0.6958,12800000.0
2009-09-09 22:31:00,0.6958,0.6958,0.6958,0.6958,1600000.0
2009-09-09 22:32:00,0.69575,0.6958,0.6957,0.6958,9600000.0
2009-09-09 22:33:00,0.6956,0.69561,0.69529,0.69561,36200000.0
2009-09-09 22:34:00,0.6958,0.6958,0.69565,0.69565,33600000.0
2009-09-09 22:35:00,0.6956,0.69575,0.6953,0.69565,26000000.0
2009-09-09 22:36:00,0.6955,0.6955,0.6955,0.6955,1600000.0
2009-09-09 22:37:00,0.69545,0.69545,0.6951,0.69535,83300000.0
2009-09-09 22:38:00,0.69535,0.69545,0.6953,0.69545,49800000.0
2009-09-09 22:39:00,0.69525,0.69525,0.69525,0.69525,4800000.0
2009-09-09 22:40:00,0.69555,0.69575,0.6955,0.69575,32400000.0
2009-09-09 22:41:00,0.69565,0.69595,0.6956,0.69595,21000000.0
2009-09-09 22:42:00,0.69595,0.69595,0.69535,0.69535,48600000.0
2009-09-09 22:43:00,0.6954,0.69565,0.6954,0.69565,38000000.0
2009-09-09 22:44:00,0.69565,0.69565,0.6956,0.6956,4800000.0
2009-09-09 22:45:00,0.69542,0.69542,0.69542,0.69542,12800000.0
2009-09-09 22:46:00,0.6957,0.69585,0.6957,0.69585,21600000.0
2009-09-09 22:47:00,0.69585,0.69595,0.69575,0.69575,87000000.0
2009-09-09 22:48:00,0.69575,0.69615,0.69575,0.696,46800000.0
2009-09-09 22:49:00,0.696,0.69605,0.6953,0.6953,60200000.0
2009-09-09 22:50:00,0.69545,0.69585,0.69535,0.6956,45000000.0
2009-09-09 22:51:00,0.69565,0.6957,0.69535,0.69535,89800000.0
2009-09-09 22:52:00,0.69535,0.6961,0.69515,0.6961,227900000.0
2009-09-09 22:53:00,0.6961,0.69625,0.6956,0.6956,130900000.0
2009-09-09 22:54:00,0.69565,0.6959,0.69565,0.6959,36200000.0
2009-09-09 22:55:00,0.6959,0.6959,0.69585,0.69585,4600000.0
2009-09-09 22:56:00,0.69585,0.69585,0.69585,0.69585,11000000.0
2009-09-09 22:57:00,0.69585,0.69585,0.69525,0.69575,28580000.0
2009-09-09 22:58:00,0.69575,0.69575,0.69455,0.6953,18400000.0
2009-09-09 22:59:00,0.69535,0.69535,0.69515,0.69525,22000000.0
2009-09-09 23:00:00,0.6952,0.69575,0.6904,0.693,49600000.0
2009-09-09 23:01:00,0.6931,0.69433,0.69285,0.6936,40000000.0
2009-09-09 23:02:00,0.6936,0.69395,0.69235,0.69385,82100000.0
2009-09-09 23:03:00,0.69385,0.69487,0.6934,0.69425,37000000.0
2009-09-09 23:04:00,0.69415,0.69495,0.69415,0.69475,25800000.0
2009-09-09 23:05:00,0.69475,0.69515,0.69375,0.69385,41200000.0
2009-09-09 23:06:00,0.69385,0.694,0.6937,0.69395,41400000.0
2009-09-09 23:07:00,0.6939,0.6941,0.6939,0.6939,57800000.0
2009-09-09 23:08:00,0.6939,0.6942,0.69335,0.6942,67300000.0
2009-09-09 23:09:00,0.69405,0.69435,0.6937,0.69425,78000000.0
2009-09-09 23:10:00,0.69425,0.69435,0.6941,0.6942,19700000.0
2009-09-09 23:11:00,0.6942,0.69455,0.6941,0.69425,35400000.0
2009-09-09 23:12:00,0.69425,0.69525,0.69415,0.69505,49200000.0
2009-09-09 23:13:00,0.69515,0.69575,0.69515,0.6957,85100000.0
2009-09-09 23:14:00,0.69565,0.69575,0.69545,0.69545,16200000.0
2009-09-09 23:15:00,0.69545,0.69585,0.69545,0.6958,26600000.0
2009-09-09 23:16:00,0.69565,0.69565,0.69545,0.69545,21800000.0
2009-09-09 23:17:00,0.6956,0.69575,0.69555,0.69555,13200000.0
2009-09-09 23:18:00,0.69555,0.6957,0.69555,0.6956,15200000.0
2009-09-09 23:19:00,0.6956,0.69665,0.6956,0.69665,64000000.0
2009-09-09 23:20:00,0.69665,0.69725,0.69645,0.6967,144300000.0
2009-09-09 23:21:00,0.69665,0.69695,0.69665,0.6968,39400000.0
2009-09-09 23:22:00,0.6968,0.6969,0.69675,0.69685,22200000.0
2009-09-09 23:23:00,0.6969,0.697,0.69675,0.69675,13000000.0
2009-09-09 23:24:00,0.69675,0.6969,0.6967,0.69675,10000000.0
2009-09-09 23:25:00,0.6967,0.6967,0.69655,0.6967,13200000.0
2009-09-09 23:26:00,0.69665,0.6968,0.69655,0.6967,16900000.0
2009-09-09 23:27:00,0.69675,0.69695,0.69675,0.69695,25400000.0
2009-09-09 23:28:00,0.69695,0.69695,0.69675,0.69675,61800000.0
2009-09-09 23:29:00,0.69675,0.6972,0.6967,0.69705,84100000.0
2009-09-09 23:30:00,0.6973,0.69745,0.69715,0.6973,33700000.0
2009-09-09 23:31:00,0.6973,0.69745,0.69695,0.69695,19600000.0
2009-09-09 23:32:00,0.69705,0.69735,0.69685,0.69715,53300000.0
2009-09-09 23:33:00,0.69687,0.69697,0.69664,0.69683,48200000.0
2009-09-09 23:34:00,0.69695,0.69695,0.69695,0.69695,16800000.0
2009-09-09 23:35:00,0.69695,0.69695,0.69695,0.69695,3600000.0
2009-09-09 23:36:00,0.69695,0.69695,0.69685,0.69695,31500000.0
2009-09-09 23:37:00,0.69705,0.69715,0.69705,0.69705,17000000.0
2009-09-09 23:38:00,0.69715,0.69725,0.69695,0.69705,40500000.0
2009-09-09 23:39:00,0.6969,0.6969,0.69675,0.69675,27600000.0
2009-09-09 23:40:00,0.69675,0.69695,0.69675,0.69695,49400000.0
2009-09-09 23:41:00,0.69685,0.69695,0.6965,0.69665,25600000.0
2009-09-09 23:42:00,0.69665,0.69685,0.69665,0.69665,19600000.0
2009-09-09 23:43:00,0.69675,0.69675,0.69665,0.69665,7400000.0
2009-09-09 23:44:00,0.6963,0.69655,0.6963,0.69655,55200000.0
2009-09-09 23:45:00,0.69655,0.6966,0.69655,0.6966,10600000.0
2009-09-09 23:46:00,0.69665,0.69685,0.69665,0.69685,5200000.0
2009-09-09 23:47:00,0.69665,0.69715,0.69665,0.69715,45200000.0
2009-09-09 23:48:00,0.69715,0.6975,0.69705,0.6971,63800000.0
2009-09-09 23:49:00,0.6971,0.69765,0.6971,0.69735,87700000.0
2009-09-09 23:50:00,0.6974,0.69765,0.6974,0.69765,62200000.0
2009-09-09 23:51:00,0.69765,0.69765,0.69745,0.69745,45400000.0
2009-09-09 23:52:00,0.69745,0.69745,0.69725,0.69735,15700000.0
2009-09-09 23:53:00,0.69735,0.69735,0.69725,0.69725,15600000.0
2009-09-09 23:54:00,0.69725,0.6973,0.69715,0.6973,22300000.0
2009-09-09 23:55:00,0.6973,0.6973,0.6973,0.6973,2000000.0
2009-09-09 23:56:00,0.69735,0.69735,0.6972,0.69725,53500000.0
2009-09-09 23:57:00,0.6972,0.69735,0.6972,0.69735,22300000.0
2009-09-09 23:58:00,0.69735,0.69735,0.6973,0.6973,11000000.0
2009-09-09 23:59:00,0.6973,0.6973,0.69725,0.69725,4900000.0
2009-09-10 00:00:00,0.69725,0.69735,0.6972,0.6972,55200000.0
2009-09-10 00:01:00,0.6971,0.69715,0.69695,0.697,22600000.0
2009-09-10 00:02:00,0.697,0.6971,0.69695,0.6971,39600000.0
2009-09-10 00:03:00,0.69715,0.69715,0.69705,0.69705,43700000.0
2009-09-10 00:04:00,0.69705,0.69705,0.69685,0.6969,13700000.0
2009-09-10 00:05:00,0.6968,0.6969,0.6968,0.6969,9000000.0
2009-09-10 00:06:00,0.6969,0.6969,0.69665,0.69675,42600000.0
2009-09-10 00:07:00,0.69675,0.69675,0.6967,0.6967,35800000.0
2009-09-10 00:08:00,0.6967,0.69705,0.6967,0.69705,58800000.0
2009-09-10 00:09:00,0.69705,0.6973,0.69705,0.6973,26200000.0
2009-09-10 00:10:00,0.69735,0.6976,0.69735,0.69745,56100000.0
2009-09-10 00:11:00,0.69745,0.69745,0.69745,0.69745,6400000.0
2009-09-10 00:12:00,0.6975,0.6978,0.69745,0.69745,58100000.0
2009-09-10 00:13:00,0.6974,0.6974,0.69705,0.69705,91200000.0
2009-09-10 00:14:00,0.69705,0.69705,0.69705,0.69705,1600000.0
2009-09-10 00:15:00,0.69705,0.69705,0.69705,0.69705,5600000.0
2009-09-10 00:16:00,0.69685,0.69695,0.6968,0.69695,20800000.0
2009-09-10 00:17:00,0.69705,0.69705,0.69705,0.69705,3200000.0
2009-09-10 00:18:00,0.69685,0.69697,0.69666,0.69667,64100000.0
2009-09-10 00:19:00,0.69705,0.69705,0.6967,0.6968,31400000.0
2009-09-10 00:20:00,0.6968,0.6968,0.69665,0.6968,30600000.0
2009-09-10 00:21:00,0.6968,0.6969,0.6968,0.69685,67300000.0
2009-09-10 00:22:00,0.69685,0.69685,0.6968,0.6968,16800000.0
2009-09-10 00:23:00,0.6968,0.69685,0.69665,0.69685,87100000.0
2009-09-10 00:24:00,0.6968,0.6969,0.69675,0.69685,74800000.0
2009-09-10 00:25:00,0.69685,0.69685,0.69675,0.69675,58100000.0
2009-09-10 00:26:00,0.69675,0.69675,0.69675,0.69675,21700000.0
2009-09-10 00:27:00,0.69675,0.69675,0.69675,0.69675,11200000.0
2009-09-10 00:28:00,0.69675,0.69675,0.6961,0.69645,68900000.0
2009-09-10 00:29:00,0.69645,0.69645,0.69625,0.69645,50300000.0
2009-09-10 00:30:00,0.69645,0.69655,0.69645,0.69645,41500000.0
2009-09-10 00:31:00,0.6965,0.69675,0.6965,0.69675,60200000.0
2009-09-10 00:32:00,0.69665,0.6969,0.6966,0.6968,32800000.0
2009-09-10 00:33:00,0.69685,0.69715,0.69685,0.69695,95000000.0
2009-09-10 00:34:00,0.697,0.6971,0.697,0.697,45600000.0
2009-09-10 00:35:00,0.697,0.69715,0.697,0.69715,72100000.0
2009-09-10 00:36:00,0.6972,0.69725,0.69705,0.69725,58600000.0
2009-09-10 00:37:00,0.69725,0.69725,0.69705,0.69705,19900000.0
2009-09-10 00:38:00,0.69705,0.69705,0.69705,0.69705,2000000.0
2009-09-10 00:39:00,0.6971,0.69725,0.6971,0.69715,35600000.0
2009-09-10 00:40:00,0.69725,0.69725,0.69725,0.69725,2000000.0
2009-09-10 00:41:00,0.69707,0.6973,0.69686,0.69717,45000000.0
2009-09-10 00:42:00,0.69714,0.69719,0.69692,0.69692,34800000.0
2009-09-10 00:43:00,0.69695,0.69732,0.69695,0.69725,24500000.0
2009-09-10 00:44:00,0.69717,0.69717,0.69695,0.69695,31300000.0
2009-09-10 00:45:00,0.6972,0.6973,0.6972,0.6973,6000000.0
2009-09-10 00:46:00,0.69735,0.69735,0.69735,0.69735,4000000.0
2009-09-10 00:47:00,0.6974,0.69745,0.69725,0.6973,37600000.0
2009-09-10 00:48:00,0.69725,0.69735,0.69725,0.69735,10000000.0
2009-09-10 00:49:00,0.69735,0.69735,0.6973,0.6973,8100000.0
2009-09-10 00:50:00,0.6973,0.6973,0.6973,0.6973,1000000.0
2009-09-10 00:51:00,0.69725,0.69725,0.6971,0.69715,40800000.0
2009-09-10 00:52:00,0.6971,0.69715,0.6971,0.69715,3000000.0
2009-09-10 00:53:00,0.69715,0.6973,0.69715,0.6973,4000000.0
2009-09-10 00:54:00,0.6973,0.69765,0.69715,0.6972,38000000.0
2009-09-10 00:55:00,0.6972,0.69755,0.69715,0.69755,52400000.0
2009-09-10 00:56:00,0.69708,0.6973,0.69703,0.69727,24800000.0
2009-09-10 00:57:00,0.69726,0.69735,0.69719,0.69735,20400000.0
2009-09-10 00:58:00,0.6976,0.69765,0.69755,0.69765,19200000.0
2009-09-10 00:59:00,0.69765,0.69765,0.6975,0.69765,39700000.0
2009-09-10 01:00:00,0.69775,0.69775,0.6976,0.6976,13300000.0
2009-09-10 01:01:00,0.6975,0.6975,0.69745,0.6975,57400000.0
2009-09-10 01:02:00,0.6976,0.6976,0.6976,0.6976,7400000.0
2009-09-10 01:03:00,0.69721,0.69741,0.69721,0.6973,43800000.0
2009-09-10 01:04:00,0.6973,0.69771,0.6973,0.69771,68100000.0
2009-09-10 01:05:00,0.6976,0.6976,0.69755,0.69755,5400000.0
2009-09-10 01:06:00,0.6976,0.6978,0.69745,0.69745,4000000.0
2009-09-10 01:07:00,0.69755,0.69755,0.69755,0.69755,2200000.0
2009-09-10 01:08:00,0.69733,0.69743,0.69721,0.6973,12800000.0
2009-09-10 01:09:00,0.69755,0.69755,0.69755,0.69755,1000000.0
2009-09-10 01:10:00,0.69755,0.69755,0.69745,0.6975,16000000.0
2009-09-10 01:11:00,0.6975,0.6975,0.6969,0.69705,30300000.0
2009-09-10 01:12:00,0.69705,0.69725,0.69705,0.69725,47800000.0
2009-09-10 01:13:00,0.6973,0.6974,0.6973,0.6974,4600000.0
2009-09-10 01:14:00,0.6974,0.6974,0.6974,0.6974,6500000.0
2009-09-10 01:15:00,0.6974,0.6974,0.69695,0.697,46500000.0
2009-09-10 01:16:00,0.697,0.697,0.69665,0.69695,43200000.0
2009-09-10 01:17:00,0.697,0.69705,0.697,0.69705,11400000.0
2009-09-10 01:18:00,0.6971,0.6971,0.6971,0.6971,3000000.0
2009-09-10 01:19:00,0.6971,0.6971,0.697,0.6971,9600000.0
2009-09-10 01:20:00,0.6971,0.6971,0.6971,0.6971,4000000.0
2009-09-10 01:21:00,0.6971,0.6971,0.69705,0.69705,16200000.0
2009-09-10 01:22:00,0.6971,0.69735,0.6971,0.69735,14800000.0
2009-09-10 01:23:00,0.69735,0.69735,0.69735,0.69735,2000000.0
2009-09-10 01:24:00,0.69735,0.69745,0.69735,0.69745,11400000.0
2009-09-10 01:25:00,0.69755,0.6976,0.69755,0.6976,3400000.0
2009-09-10 01:26:00,0.69765,0.69765,0.6976,0.6976,3000000.0
2009-09-10 01:27:00,0.6976,0.6978,0.6975,0.69755,31600000.0
2009-09-10 01:28:00,0.69765,0.69765,0.69765,0.69765,4000000.0
2009-09-10 01:29:00,0.69765,0.6977,0.6976,0.6977,10600000.0
2009-09-10 01:30:00,0.6977,0.69775,0.6977,0.69775,16800000.0
2009-09-10 01:31:00,0.6978,0.6978,0.6978,0.6978,3200000.0
2009-09-10 01:32:00,0.6978,0.6979,0.69775,0.6978,58500000.0
2009-09-10 01:33:00,0.6978,0.69795,0.69775,0.69775,31700000.0
2009-09-10 01:34:00,0.69775,0.6978,0.69775,0.6978,7200000.0
2009-09-10 01:35:00,0.6978,0.6981,0.6978,0.6981,23200000.0
2009-09-10 01:36:00,0.6981,0.6981,0.698,0.69805,13200000.0
2009-09-10 01:37:00,0.6981,0.69815,0.69795,0.69795,17800000.0
2009-09-10 01:38:00,0.69795,0.69825,0.69795,0.69815,15000000.0
2009-09-10 01:39:00,0.69815,0.69825,0.69815,0.69815,13600000.0
2009-09-10 01:40:00,0.69815,0.69835,0.69815,0.6983,54400000.0
2009-09-10 01:41:00,0.6983,0.6983,0.6983,0.6983,10600000.0
2009-09-10 01:42:00,0.69798,0.69808,0.69798,0.69801,9600000.0
2009-09-10 01:43:00,0.6982,0.6983,0.6978,0.69785,127100000.0
2009-09-10 01:44:00,0.69785,0.69785,0.6977,0.6977,11600000.0
2009-09-10 01:45:00,0.6977,0.69785,0.6977,0.69775,52200000.0
2009-09-10 01:46:00,0.6978,0.6978,0.69765,0.69765,46300000.0
2009-09-10 01:47:00,0.69765,0.69785,0.69765,0.6978,42300000.0
2009-09-10 01:48:00,0.69775,0.69775,0.6976,0.6976,23000000.0
2009-09-10 01:49:00,0.6976,0.6977,0.6976,0.6977,7300000.0
2009-09-10 01:50:00,0.6977,0.6977,0.6977,0.6977,4800000.0
2009-09-10 01:51:00,0.6977,0.6977,0.6976,0.6976,7400000.0
2009-09-10 01:52:00,0.6977,0.6977,0.6977,0.6977,12000000.0
2009-09-10 01:53:00,0.6977,0.6977,0.6977,0.6977,1600000.0
2009-09-10 01:54:00,0.6976,0.6976,0.6976,0.6976,7200000.0
2009-09-10 01:55:00,0.6976,0.6976,0.6976,0.6976,10000000.0
2009-09-10 01:56:00,0.6976,0.6976,0.6975,0.6976,9600000.0
2009-09-10 01:57:00,0.6976,0.6976,0.6975,0.6976,14400000.0
2009-09-10 01:58:00,0.6975,0.6975,0.6975,0.6975,16000000.0
2009-09-10 01:59:00,0.6975,0.6976,0.69745,0.69745,23800000.0
2009-09-10 02:00:00,0.6976,0.6976,0.69755,0.69755,40000000.0
2009-09-10 02:01:00,0.69755,0.6976,0.69755,0.6976,29100000.0
2009-09-10 02:02:00,0.69755,0.69765,0.69755,0.69765,5000000.0
2009-09-10 02:03:00,0.69765,0.69765,0.69765,0.69765,3000000.0
2009-09-10 02:04:00,0.69765,0.69765,0.6976,0.69765,27500000.0
2009-09-10 02:05:00,0.69765,0.6977,0.69765,0.69765,29700000.0
2009-09-10 02:06:00,0.6977,0.6978,0.6976,0.6976,23800000.0
2009-09-10 02:07:00,0.6976,0.6976,0.6976,0.6976,9000000.0
2009-09-10 02:08:00,0.69765,0.69765,0.6976,0.69765,43200000.0
2009-09-10 02:09:00,0.69765,0.69765,0.69765,0.69765,3000000.0
2009-09-10 02:10:00,0.69765,0.69765,0.6976,0.6976,13000000.0
2009-09-10 02:11:00,0.6978,0.6978,0.69765,0.6978,10800000.0
2009-09-10 02:12:00,0.6978,0.6978,0.6978,0.6978,14800000.0
2009-09-10 02:13:00,0.6978,0.69785,0.6976,0.6976,24300000.0
2009-09-10 02:14:00,0.6976,0.698,0.6976,0.69785,109000000.0
2009-09-10 02:15:00,0.69795,0.69805,0.69785,0.698,54400000.0
2009-09-10 02:16:00,0.698,0.6982,0.698,0.6982,42100000.0
2009-09-10 02:17:00,0.6982,0.6985,0.6982,0.6985,31200000.0
2009-09-10 02:18:00,0.6985,0.6987,0.6985,0.69865,26500000.0
2009-09-10 02:19:00,0.6986,0.6986,0.6986,0.6986,4100000.0
2009-09-10 02:20:00,0.69875,0.6988,0.69865,0.69865,46800000.0
2009-09-10 02:21:00,0.69865,0.69865,0.6986,0.6986,19200000.0
2009-09-10 02:22:00,0.6986,0.6986,0.6986,0.6986,4100000.0
2009-09-10 02:23:00,0.6986,0.69865,0.6986,0.6986,14200000.0
2009-09-10 02:24:00,0.6986,0.69865,0.6986,0.6986,16100000.0
2009-09-10 02:25:00,0.69855,0.6986,0.6985,0.6985,50100000.0
2009-09-10 02:26:00,0.6985,0.6985,0.6985,0.6985,12800000.0
2009-09-10 02:27:00,0.6985,0.6986,0.6985,0.6986,9700000.0
2009-09-10 02:28:00,0.69845,0.6985,0.6984,0.69845,16400000.0
2009-09-10 02:29:00,0.69835,0.69835,0.6983,0.69835,25100000.0
2009-09-10 02:30:00,0.69845,0.69855,0.6983,0.6983,18000000.0
2009-09-10 02:31:00,0.6984,0.69855,0.6984,0.6985,33100000.0
2009-09-10 02:32:00,0.6985,0.69855,0.69835,0.69845,56100000.0
2009-09-10 02:33:00,0.6985,0.69855,0.6985,0.69855,20000000.0
2009-09-10 02:34:00,0.6986,0.6986,0.6985,0.6986,40500000.0
2009-09-10 02:35:00,0.6986,0.6986,0.6986,0.6986,1200000.0
2009-09-10 02:36:00,0.6986,0.6986,0.69835,0.6985,79000000.0
2009-09-10 02:37:00,0.6985,0.69855,0.6985,0.69855,26300000.0
2009-09-10 02:38:00,0.69855,0.69865,0.69855,0.6986,25100000.0
2009-09-10 02:39:00,0.6986,0.69865,0.6985,0.6985,60100000.0
2009-09-10 02:40:00,0.6985,0.6985,0.69825,0.69825,15900000.0
2009-09-10 02:41:00,0.69825,0.6983,0.6982,0.69825,32600000.0
2009-09-10 02:42:00,0.69825,0.69835,0.69825,0.69835,24600000.0
2009-09-10 02:43:00,0.69835,0.6985,0.69835,0.6985,23200000.0
2009-09-10 02:44:00,0.6985,0.6985,0.69825,0.6984,102700000.0
2009-09-10 02:45:00,0.6984,0.69845,0.6984,0.69845,23500000.0
2009-09-10 02:46:00,0.6984,0.6985,0.6984,0.6985,17600000.0
2009-09-10 02:47:00,0.6985,0.6985,0.6985,0.6985,22800000.0
2009-09-10 02:48:00,0.6985,0.6986,0.69825,0.6986,33000000.0
2009-09-10 02:49:00,0.6986,0.69865,0.6986,0.69865,14900000.0
2009-09-10 02:50:00,0.69865,0.699,0.69865,0.699,32100000.0
2009-09-10 02:51:00,0.69895,0.69895,0.6986,0.6986,100300000.0
2009-09-10 02:52:00,0.6986,0.69875,0.6983,0.6986,47300000.0
2009-09-10 02:53:00,0.6984,0.6987,0.69815,0.6987,78000000.0
2009-09-10 02:54:00,0.69875,0.6989,0.6987,0.6989,22100000.0
2009-09-10 02:55:00,0.6989,0.69895,0.6988,0.6988,22100000.0
2009-09-10 02:56:00,0.6988,0.69885,0.6987,0.6987,22000000.0
2009-09-10 02:57:00,0.6987,0.6988,0.6987,0.69875,14900000.0
2009-09-10 02:58:00,0.69875,0.69895,0.69865,0.69895,32700000.0
2009-09-10 02:59:00,0.699,0.69905,0.699,0.69905,33100000.0
2009-09-10 03:00:00,0.69905,0.6993,0.69905,0.6993,53800000.0
2009-09-10 03:01:00,0.69935,0.6995,0.69935,0.69945,36500000.0
2009-09-10 03:02:00,0.6993,0.6993,0.6991,0.6991,39100000.0
2009-09-10 03:03:00,0.6991,0.6992,0.6991,0.69915,38900000.0
2009-09-10 03:04:00,0.69915,0.6992,0.69915,0.6992,10900000.0
2009-09-10 03:05:00,0.6992,0.6992,0.6992,0.6992,22600000.0
2009-09-10 03:06:00,0.6992,0.69925,0.6992,0.6992,32700000.0
2009-09-10 03:07:00,0.69925,0.6995,0.69925,0.6995,52000000.0
2009-09-10 03:08:00,0.69945,0.69945,0.69885,0.69885,89300000.0
2009-09-10 03:09:00,0.6989,0.6989,0.69815,0.6986,127800000.0
2009-09-10 03:10:00,0.6986,0.69875,0.69845,0.6986,111800000.0
2009-09-10 03:11:00,0.6986,0.6986,0.69855,0.69855,15000000.0
2009-09-10 03:12:00,0.6985,0.6985,0.6982,0.6982,159000000.0
2009-09-10 03:13:00,0.6982,0.69845,0.6982,0.6983,74600000.0
2009-09-10 03:14:00,0.6983,0.6983,0.6976,0.6976,235900000.0
2009-09-10 03:15:00,0.6976,0.69795,0.69745,0.6976,173600000.0
2009-09-10 03:16:00,0.69765,0.698,0.6976,0.6977,114300000.0
2009-09-10 03:17:00,0.6977,0.69785,0.6977,0.6978,85100000.0
2009-09-10 03:18:00,0.6978,0.6979,0.6965,0.69655,59700000.0
2009-09-10 03:19:00,0.6969,0.6974,0.69655,0.69685,219700000.0
2009-09-10 03:20:00,0.69685,0.69715,0.69635,0.6964,185400000.0
2009-09-10 03:21:00,0.6964,0.69675,0.69615,0.6967,226800000.0
2009-09-10 03:22:00,0.6967,0.6971,0.6967,0.6969,43800000.0
2009-09-10 03:23:00,0.69685,0.697,0.69685,0.69685,57600000.0
2009-09-10 03:24:00,0.69685,0.69685,0.6964,0.6964,90400000.0
2009-09-10 03:25:00,0.6964,0.69655,0.69635,0.6965,49300000.0
2009-09-10 03:26:00,0.6965,0.69655,0.69605,0.69605,41000000.0
2009-09-10 03:27:00,0.69615,0.69675,0.69615,0.69675,85600000.0
2009-09-10 03:28:00,0.6967,0.69675,0.6966,0.69675,70900000.0
2009-09-10 03:29:00,0.6968,0.69685,0.69635,0.6966,58200000.0
2009-09-10 03:30:00,0.69655,0.69655,0.6949,0.69535,250700000.0
2009-09-10 03:31:00,0.6953,0.6953,0.69455,0.69475,198200000.0
2009-09-10 03:32:00,0.69475,0.69585,0.69475,0.6957,169300000.0
2009-09-10 03:33:00,0.6956,0.69585,0.69555,0.69585,76900000.0
2009-09-10 03:34:00,0.6958,0.6958,0.6952,0.6953,167800000.0
2009-09-10 03:35:00,0.6953,0.6953,0.6946,0.69485,139100000.0
2009-09-10 03:36:00,0.69495,0.6952,0.69465,0.6948,141900000.0
2009-09-10 03:37:00,0.6948,0.69585,0.69475,0.6957,118300000.0
2009-09-10 03:38:00,0.6957,0.6958,0.69565,0.6957,123700000.0
2009-09-10 03:39:00,0.6957,0.6957,0.69505,0.69545,167100000.0
2009-09-10 03:40:00,0.69545,0.69575,0.69545,0.69575,90500000.0
2009-09-10 03:41:00,0.6958,0.6962,0.6957,0.696,153600000.0
2009-09-10 03:42:00,0.69595,0.69595,0.6957,0.6958,39000000.0
2009-09-10 03:43:00,0.69575,0.69595,0.6957,0.69595,52800000.0
2009-09-10 03:44:00,0.696,0.69615,0.69575,0.69615,70200000.0
2009-09-10 03:45:00,0.69625,0.69635,0.69615,0.6963,156600000.0
2009-09-10 03:46:00,0.6963,0.6963,0.696,0.696,43500000.0
2009-09-10 03:47:00,0.696,0.6961,0.69585,0.6961,70600000.0
2009-09-10 03:48:00,0.6961,0.69645,0.6961,0.6964,77200000.0
2009-09-10 03:49:00,0.6963,0.69635,0.6963,0.69635,14400000.0
2009-09-10 03:50:00,0.69635,0.69655,0.69635,0.6964,38400000.0
2009-09-10 03:51:00,0.69645,0.69645,0.69635,0.6964,61000000.0
2009-09-10 03:52:00,0.6964,0.6964,0.6962,0.6962,97100000.0
2009-09-10 03:53:00,0.69625,0.6963,0.6962,0.6962,50800000.0
2009-09-10 03:54:00,0.6962,0.6963,0.696,0.6961,93700000.0
2009-09-10 03:55:00,0.6961,0.6961,0.696,0.6961,19400000.0
2009-09-10 03:56:00,0.6961,0.69615,0.696,0.696,66100000.0
2009-09-10 03:57:00,0.696,0.6961,0.696,0.6961,87200000.0
2009-09-10 03:58:00,0.6961,0.69625,0.6961,0.6962,47500000.0
2009-09-10 03:59:00,0.6962,0.6962,0.6962,0.6962,14100000.0
2009-09-10 04:00:00,0.69615,0.69615,0.696,0.6961,51500000.0
2009-09-10 04:01:00,0.6961,0.6961,0.69555,0.6957,43200000.0
2009-09-10 04:02:00,0.6958,0.6958,0.6957,0.6958,35600000.0
2009-09-10 04:03:00,0.6958,0.69585,0.69575,0.6958,24600000.0
2009-09-10 04:04:00,0.69585,0.69585,0.6957,0.6958,117200000.0
2009-09-10 04:05:00,0.69575,0.69585,0.6957,0.6958,39400000.0
2009-09-10 04:06:00,0.69575,0.6958,0.69555,0.6957,62900000.0
2009-09-10 04:07:00,0.69565,0.69575,0.6955,0.6957,55300000.0
2009-09-10 04:08:00,0.6957,0.69585,0.6957,0.6957,38200000.0
2009-09-10 04:09:00,0.6958,0.69585,0.6957,0.6957,50200000.0
2009-09-10 04:10:00,0.6957,0.6958,0.6957,0.6958,28300000.0
2009-09-10 04:11:00,0.6958,0.69605,0.6958,0.6959,79300000.0
2009-09-10 04:12:00,0.6959,0.696,0.69585,0.6959,96700000.0
2009-09-10 04:13:00,0.6959,0.696,0.69585,0.69595,66100000.0
2009-09-10 04:14:00,0.69595,0.69615,0.69595,0.69615,36400000.0
2009-09-10 04:15:00,0.69615,0.69615,0.69605,0.69605,11200000.0
2009-09-10 04:16:00,0.69605,0.6961,0.6959,0.69595,37500000.0
2009-09-10 04:17:00,0.69595,0.69605,0.69595,0.69605,30400000.0
2009-09-10 04:18:00,0.69625,0.69625,0.69625,0.69625,4800000.0
2009-09-10 04:19:00,0.6961,0.69625,0.6961,0.69625,10100000.0
2009-09-10 04:20:00,0.69625,0.69625,0.6962,0.69625,27900000.0
2009-09-10 04:21:00,0.69625,0.69625,0.69625,0.69625,2000000.0
2009-09-10 04:22:00,0.6962,0.69625,0.6962,0.69625,17400000.0
2009-09-10 04:23:00,0.69625,0.69635,0.69615,0.69625,25000000.0
2009-09-10 04:24:00,0.69625,0.6963,0.69625,0.6963,8900000.0
2009-09-10 04:25:00,0.6963,0.6963,0.69625,0.69625,21200000.0
2009-09-10 04:26:00,0.69625,0.69655,0.69625,0.6965,22400000.0
2009-09-10 04:27:00,0.6965,0.6965,0.6961,0.6962,87100000.0
2009-09-10 04:28:00,0.6962,0.6963,0.696,0.69605,66800000.0
2009-09-10 04:29:00,0.69605,0.6961,0.69595,0.69595,30200000.0
2009-09-10 04:30:00,0.69595,0.69615,0.69595,0.69615,12000000.0
2009-09-10 04:31:00,0.69615,0.6962,0.69615,0.69615,69200000.0
2009-09-10 04:32:00,0.69615,0.69615,0.6959,0.69605,24100000.0
2009-09-10 04:33:00,0.69605,0.69605,0.6959,0.696,18200000.0
2009-09-10 04:34:00,0.696,0.696,0.6958,0.6958,41200000.0
2009-09-10 04:35:00,0.6958,0.6958,0.6958,0.6958,5600000.0
2009-09-10 04:36:00,0.6958,0.6959,0.6958,0.69585,17400000.0
2009-09-10 04:37:00,0.69585,0.69585,0.69585,0.69585,2000000.0
2009-09-10 04:38:00,0.69585,0.69585,0.69585,0.69585,14800000.0
2009-09-10 04:39:00,0.69585,0.696,0.69585,0.696,11800000.0
2009-09-10 04:40:00,0.696,0.696,0.6958,0.696,13400000.0
2009-09-10 04:41:00,0.6959,0.696,0.6959,0.696,66900000.0
2009-09-10 04:42:00,0.69577,0.6958,0.69548,0.69569,40400000.0
2009-09-10 04:43:00,0.6959,0.696,0.6959,0.69595,33200000.0
2009-09-10 04:44:00,0.69595,0.696,0.69595,0.696,25200000.0
2009-09-10 04:45:00,0.69605,0.69605,0.6958,0.6959,124600000.0
2009-09-10 04:46:00,0.6959,0.6959,0.69575,0.69575,26000000.0
2009-09-10 04:47:00,0.69575,0.69585,0.6957,0.69575,59200000.0
2009-09-10 04:48:00,0.69575,0.69585,0.6957,0.6957,21600000.0
2009-09-10 04:49:00,0.69575,0.6958,0.69575,0.6958,27400000.0
2009-09-10 04:50:00,0.69575,0.6958,0.69565,0.6958,50600000.0
2009-09-10 04:51:00,0.6958,0.6958,0.6958,0.6958,20800000.0
2009-09-10 04:52:00,0.6958,0.6958,0.6957,0.6958,61600000.0
2009-09-10 04:53:00,0.6958,0.6958,0.6958,0.6958,1000000.0
2009-09-10 04:54:00,0.69575,0.6958,0.69565,0.69565,13600000.0
2009-09-10 04:55:00,0.69565,0.6957,0.6956,0.6956,53200000.0
2009-09-10 04:56:00,0.6956,0.696,0.6956,0.69565,125600000.0
2009-09-10 04:57:00,0.6957,0.69585,0.6957,0.69585,48200000.0
2009-09-10 04:58:00,0.6959,0.6962,0.6959,0.69595,67000000.0
2009-09-10 04:59:00,0.69595,0.69595,0.69595,0.69595,1600000.0
2009-09-10 05:00:00,0.69595,0.69595,0.6959,0.6959,3600000.0
2009-09-10 05:01:00,0.6959,0.69595,0.6959,0.69595,18600000.0
2009-09-10 05:02:00,0.69595,0.69595,0.69595,0.69595,1600000.0
2009-09-10 05:03:00,0.69595,0.69595,0.6959,0.6959,4800000.0
2009-09-10 05:04:00,0.6959,0.69615,0.6959,0.69605,28800000.0
2009-09-10 05:05:00,0.69605,0.6961,0.696,0.696,16000000.0
2009-09-10 05:06:00,0.6961,0.6962,0.69575,0.69575,32200000.0
2009-09-10 05:07:00,0.69575,0.6958,0.69575,0.6958,38200000.0
2009-09-10 05:08:00,0.6958,0.6958,0.69575,0.69575,24700000.0
2009-09-10 05:09:00,0.69575,0.6958,0.69575,0.6958,25600000.0
2009-09-10 05:10:00,0.69605,0.6962,0.69605,0.6962,14800000.0
2009-09-10 05:11:00,0.69635,0.6965,0.6961,0.6962,24100000.0
2009-09-10 05:12:00,0.6962,0.69625,0.69615,0.6962,23400000.0
2009-09-10 05:13:00,0.6962,0.6963,0.69615,0.69625,64200000.0
2009-09-10 05:14:00,0.6962,0.6964,0.69615,0.6962,30800000.0
2009-09-10 05:15:00,0.6962,0.6962,0.69615,0.6962,34700000.0
2009-09-10 05:16:00,0.69625,0.69625,0.69615,0.69615,28200000.0
2009-09-10 05:17:00,0.69615,0.6962,0.69615,0.6962,8800000.0
2009-09-10 05:18:00,0.6962,0.6962,0.69615,0.69615,39100000.0
2009-09-10 05:19:00,0.69615,0.69615,0.6961,0.6961,15400000.0
2009-09-10 05:20:00,0.69615,0.69615,0.6961,0.69615,46100000.0
2009-09-10 05:21:00,0.69615,0.69615,0.6961,0.6961,21600000.0
2009-09-10 05:22:00,0.6961,0.69615,0.6961,0.6961,13800000.0
2009-09-10 05:23:00,0.6961,0.6961,0.6961,0.6961,8000000.0
2009-09-10 05:24:00,0.6961,0.69625,0.6961,0.6962,19000000.0
2009-09-10 05:25:00,0.6961,0.69615,0.6961,0.6961,27000000.0
2009-09-10 05:26:00,0.6961,0.69615,0.6961,0.6961,63100000.0
2009-09-10 05:27:00,0.6961,0.69645,0.6961,0.69625,45000000.0
2009-09-10 05:28:00,0.69625,0.6963,0.69615,0.6962,64400000.0
2009-09-10 05:29:00,0.6962,0.6962,0.69615,0.6962,34600000.0
2009-09-10 05:30:00,0.6962,0.6962,0.6962,0.6962,12000000.0
2009-09-10 05:31:00,0.69615,0.69615,0.69615,0.69615,8000000.0
2009-09-10 05:32:00,0.69593,0.69626,0.69589,0.69589,49400000.0
2009-09-10 05:33:00,0.6962,0.6962,0.69615,0.69615,10000000.0
2009-09-10 05:34:00,0.69585,0.69596,0.69582,0.69588,26500000.0
2009-09-10 05:35:00,0.69615,0.6962,0.69615,0.6962,43100000.0
2009-09-10 05:36:00,0.6962,0.6962,0.69615,0.69615,45400000.0
2009-09-10 05:37:00,0.6962,0.6962,0.69615,0.69615,30800000.0
2009-09-10 05:38:00,0.69615,0.69635,0.69615,0.6963,11200000.0
2009-09-10 05:39:00,0.6963,0.6964,0.6963,0.6964,3200000.0
2009-09-10 05:40:00,0.6963,0.6965,0.6963,0.69645,15400000.0
2009-09-10 05:41:00,0.69645,0.69645,0.69635,0.6964,39500000.0
2009-09-10 05:42:00,0.69635,0.6964,0.69635,0.6964,11000000.0
2009-09-10 05:43:00,0.69635,0.6964,0.69635,0.6964,12600000.0
2009-09-10 05:44:00,0.69618,0.69629,0.69614,0.69618,28800000.0
2009-09-10 05:45:00,0.69609,0.69611,0.69609,0.69611,6400000.0
2009-09-10 05:46:00,0.6965,0.6968,0.6964,0.6968,72300000.0
2009-09-10 05:47:00,0.6968,0.6968,0.69655,0.69655,68800000.0
2009-09-10 05:48:00,0.69655,0.69665,0.69655,0.69655,79700000.0
2009-09-10 05:49:00,0.6966,0.6967,0.6966,0.6967,32900000.0
2009-09-10 05:50:00,0.6967,0.6969,0.6967,0.6969,41800000.0
2009-09-10 05:51:00,0.6969,0.6973,0.6969,0.69695,42700000.0
2009-09-10 05:52:00,0.69695,0.6972,0.69695,0.6971,55400000.0
2009-09-10 05:53:00,0.6971,0.6972,0.6969,0.69705,105300000.0
2009-09-10 05:54:00,0.69705,0.69705,0.69705,0.69705,44000000.0
2009-09-10 05:55:00,0.69725,0.69725,0.69705,0.6971,23500000.0
2009-09-10 05:56:00,0.6971,0.6971,0.69705,0.69705,19000000.0
2009-09-10 05:57:00,0.69705,0.69705,0.697,0.69705,67800000.0
2009-09-10 05:58:00,0.6971,0.6972,0.69705,0.6972,44100000.0
2009-09-10 05:59:00,0.6972,0.6972,0.69705,0.6971,34000000.0
2009-09-10 06:00:00,0.6971,0.6971,0.6966,0.6966,36000000.0
2009-09-10 06:01:00,0.6966,0.6966,0.69655,0.69655,75200000.0
2009-09-10 06:02:00,0.6966,0.6966,0.69655,0.69655,44800000.0
2009-09-10 06:03:00,0.69655,0.69715,0.69655,0.69715,55300000.0
2009-09-10 06:04:00,0.6971,0.6972,0.6969,0.6969,48700000.0
2009-09-10 06:05:00,0.6969,0.6969,0.6967,0.6968,35400000.0
2009-09-10 06:06:00,0.6968,0.6969,0.69675,0.6969,32700000.0
2009-09-10 06:07:00,0.69685,0.6969,0.69685,0.69685,7500000.0
2009-09-10 06:08:00,0.69685,0.69685,0.69685,0.69685,3000000.0
2009-09-10 06:09:00,0.69685,0.69685,0.69685,0.69685,8000000.0
2009-09-10 06:10:00,0.69685,0.6969,0.69685,0.6969,7000000.0
2009-09-10 06:11:00,0.6969,0.6969,0.69685,0.69685,10200000.0
2009-09-10 06:12:00,0.69685,0.69685,0.69685,0.69685,6400000.0
2009-09-10 06:13:00,0.69685,0.69685,0.69685,0.69685,16000000.0
2009-09-10 06:14:00,0.69695,0.69705,0.69695,0.697,36500000.0
2009-09-10 06:15:00,0.697,0.697,0.6968,0.6969,60900000.0
2009-09-10 06:16:00,0.6969,0.69735,0.6969,0.69725,106600000.0
2009-09-10 06:17:00,0.6972,0.69765,0.69715,0.6973,104500000.0
2009-09-10 06:18:00,0.6973,0.69735,0.69685,0.69705,42900000.0
2009-09-10 06:19:00,0.69705,0.6976,0.69705,0.6974,29900000.0
2009-09-10 06:20:00,0.6974,0.69745,0.6974,0.69745,5800000.0
2009-09-10 06:21:00,0.6974,0.6974,0.6974,0.6974,4900000.0
2009-09-10 06:22:00,0.69745,0.69765,0.69745,0.69765,57500000.0
2009-09-10 06:23:00,0.6976,0.69765,0.6974,0.6974,21000000.0
2009-09-10 06:24:00,0.6974,0.69755,0.6974,0.69755,16600000.0
2009-09-10 06:25:00,0.69755,0.69755,0.69755,0.69755,14000000.0
2009-09-10 06:26:00,0.69755,0.6977,0.69755,0.6977,14300000.0
2009-09-10 06:27:00,0.6977,0.6977,0.6977,0.6977,8900000.0
2009-09-10 06:28:00,0.6977,0.6977,0.6975,0.69755,19700000.0
2009-09-10 06:29:00,0.69755,0.69755,0.69755,0.69755,2000000.0
2009-09-10 06:30:00,0.69746,0.69795,0.69746,0.69747,35300000.0
2009-09-10 06:31:00,0.69755,0.69765,0.69755,0.69765,2400000.0
2009-09-10 06:32:00,0.6976,0.6976,0.6976,0.6976,15200000.0
2009-09-10 06:33:00,0.69755,0.69755,0.69735,0.6974,27600000.0
2009-09-10 06:34:00,0.69735,0.6974,0.69735,0.6974,16300000.0
2009-09-10 06:35:00,0.69732,0.69747,0.69726,0.69736,42000000.0
2009-09-10 06:36:00,0.6974,0.6974,0.69725,0.69735,10000000.0
2009-09-10 06:37:00,0.69735,0.69735,0.6973,0.69735,11000000.0
2009-09-10 06:38:00,0.69735,0.69735,0.69725,0.69735,13600000.0
2009-09-10 06:39:00,0.6974,0.69745,0.69725,0.69745,10700000.0
2009-09-10 06:40:00,0.6974,0.6974,0.6973,0.6973,9600000.0
2009-09-10 06:41:00,0.69725,0.6973,0.6972,0.69725,29500000.0
2009-09-10 06:42:00,0.6972,0.69725,0.69705,0.6972,48800000.0
2009-09-10 06:43:00,0.6972,0.6972,0.6972,0.6972,12200000.0
2009-09-10 06:44:00,0.6972,0.69725,0.69715,0.6972,24500000.0
2009-09-10 06:45:00,0.69715,0.69715,0.69705,0.69705,10900000.0
2009-09-10 06:46:00,0.69705,0.6971,0.69705,0.6971,12100000.0
2009-09-10 06:47:00,0.6971,0.6971,0.6971,0.6971,43500000.0
2009-09-10 06:48:00,0.69715,0.69715,0.6971,0.6971,10800000.0
2009-09-10 06:49:00,0.6971,0.6971,0.6971,0.6971,25200000.0
2009-09-10 06:50:00,0.6971,0.69715,0.6971,0.6971,16400000.0
2009-09-10 06:51:00,0.6971,0.69725,0.697,0.697,86500000.0
2009-09-10 06:52:00,0.697,0.6974,0.697,0.6974,27500000.0
2009-09-10 06:53:00,0.6974,0.6975,0.69725,0.69735,127200000.0
2009-09-10 06:54:00,0.69735,0.6974,0.69735,0.69735,23200000.0
2009-09-10 06:55:00,0.6973,0.69765,0.69715,0.69715,106000000.0
2009-09-10 06:56:00,0.69715,0.6975,0.69715,0.6975,23700000.0
2009-09-10 06:57:00,0.6974,0.6977,0.6971,0.69725,33200000.0
2009-09-10 06:58:00,0.6972,0.69725,0.69715,0.69725,23500000.0
2009-09-10 06:59:00,0.69745,0.69765,0.69745,0.69755,119500000.0
2009-09-10 07:00:00,0.69755,0.6976,0.69745,0.6975,53700000.0
2009-09-10 07:01:00,0.6975,0.6975,0.6975,0.6975,27200000.0
2009-09-10 07:02:00,0.6975,0.6975,0.6973,0.69735,8200000.0
2009-09-10 07:03:00,0.6974,0.6974,0.6974,0.6974,3200000.0
2009-09-10 07:04:00,0.69735,0.69735,0.6973,0.6973,6000000.0
2009-09-10 07:05:00,0.69735,0.6975,0.69735,0.6975,7200000.0
2009-09-10 07:06:00,0.6975,0.6975,0.69725,0.6973,13600000.0
2009-09-10 07:07:00,0.6973,0.69735,0.6973,0.6973,8400000.0
2009-09-10 07:08:00,0.6973,0.6973,0.6973,0.6973,7200000.0
2009-09-10 07:09:00,0.6973,0.6973,0.6972,0.69725,14000000.0
2009-09-10 07:10:00,0.6973,0.6974,0.6973,0.6974,14300000.0
2009-09-10 07:11:00,0.69745,0.69745,0.69745,0.69745,12000000.0
2009-09-10 07:12:00,0.69745,0.69765,0.69745,0.6975,67600000.0
2009-09-10 07:13:00,0.6975,0.69755,0.6975,0.69755,50300000.0
2009-09-10 07:14:00,0.69735,0.69755,0.69735,0.69755,20300000.0
2009-09-10 07:15:00,0.6976,0.6976,0.6972,0.69725,52100000.0
2009-09-10 07:16:00,0.69725,0.6975,0.69725,0.69745,26800000.0
2009-09-10 07:17:00,0.6974,0.69775,0.6973,0.69775,52600000.0
2009-09-10 07:18:00,0.69775,0.6978,0.69715,0.6974,43700000.0
2009-09-10 07:19:00,0.69765,0.69765,0.69725,0.69725,28000000.0
2009-09-10 07:20:00,0.69725,0.69765,0.6972,0.69725,111800000.0
2009-09-10 07:21:00,0.69725,0.69725,0.69725,0.69725,9600000.0
2009-09-10 07:22:00,0.6973,0.69755,0.6973,0.6975,33400000.0
2009-09-10 07:23:00,0.6975,0.6976,0.6975,0.6976,12300000.0
2009-09-10 07:24:00,0.69755,0.6976,0.6975,0.6976,35300000.0
2009-09-10 07:25:00,0.6976,0.6976,0.69745,0.69755,12200000.0
2009-09-10 07:26:00,0.69755,0.69755,0.69755,0.69755,1000000.0
2009-09-10 07:27:00,0.69745,0.69755,0.69745,0.6975,16800000.0
2009-09-10 07:28:00,0.6975,0.69755,0.69745,0.69755,13800000.0
2009-09-10 07:29:00,0.6975,0.69755,0.69745,0.69755,18600000.0
2009-09-10 07:30:00,0.69755,0.69755,0.6974,0.69745,29100000.0
2009-09-10 07:31:00,0.69745,0.69745,0.69745,0.69745,6000000.0
2009-09-10 07:32:00,0.69745,0.69745,0.69725,0.69735,18700000.0
2009-09-10 07:33:00,0.69735,0.69735,0.6973,0.6973,29600000.0
2009-09-10 07:34:00,0.6973,0.6973,0.6973,0.6973,95700000.0
2009-09-10 07:35:00,0.6973,0.6973,0.6972,0.6973,24300000.0
2009-09-10 07:36:00,0.6973,0.6973,0.6973,0.6973,4800000.0
2009-09-10 07:37:00,0.6973,0.6973,0.69725,0.69725,11200000.0
2009-09-10 07:38:00,0.69725,0.69725,0.6972,0.6972,6400000.0
2009-09-10 07:39:00,0.69725,0.69765,0.69725,0.69745,85000000.0
2009-09-10 07:40:00,0.69745,0.69765,0.6973,0.69735,74200000.0
2009-09-10 07:41:00,0.69735,0.6974,0.6973,0.69735,39000000.0
2009-09-10 07:42:00,0.69735,0.69735,0.69725,0.6973,29700000.0
2009-09-10 07:43:00,0.6973,0.6974,0.69725,0.69735,57200000.0
2009-09-10 07:44:00,0.69735,0.6974,0.6973,0.6974,40000000.0
2009-09-10 07:45:00,0.6974,0.6974,0.6972,0.69735,81600000.0
2009-09-10 07:46:00,0.69735,0.6974,0.69715,0.6974,19700000.0
2009-09-10 07:47:00,0.6974,0.6974,0.6968,0.69705,110200000.0
2009-09-10 07:48:00,0.69705,0.6972,0.69705,0.6972,26600000.0
2009-09-10 07:49:00,0.6972,0.6972,0.69715,0.69715,20400000.0
2009-09-10 07:50:00,0.69715,0.69765,0.69715,0.6974,43300000.0
2009-09-10 07:51:00,0.6974,0.69765,0.69725,0.6976,69300000.0
2009-09-10 07:52:00,0.6976,0.6976,0.69755,0.6976,17600000.0
2009-09-10 07:53:00,0.69755,0.69765,0.69755,0.6976,17400000.0
2009-09-10 07:54:00,0.6976,0.6976,0.69755,0.69755,22600000.0
2009-09-10 07:55:00,0.69755,0.69755,0.6975,0.6975,26600000.0
2009-09-10 07:56:00,0.69755,0.6976,0.69745,0.69755,46500000.0
2009-09-10 07:57:00,0.69755,0.6977,0.69755,0.69765,23300000.0
2009-09-10 07:58:00,0.69765,0.69805,0.69765,0.69805,60200000.0
2009-09-10 07:59:00,0.69805,0.69805,0.6975,0.69765,47000000.0
2009-09-10 08:00:00,0.69765,0.698,0.69755,0.6977,117200000.0
2009-09-10 08:01:00,0.6977,0.69785,0.6977,0.69785,16200000.0
2009-09-10 08:02:00,0.69785,0.69785,0.69765,0.6978,12500000.0
2009-09-10 08:03:00,0.69785,0.69795,0.69785,0.69795,8400000.0
2009-09-10 08:04:00,0.69795,0.69805,0.6977,0.6977,61100000.0
2009-09-10 08:05:00,0.6976,0.6977,0.69755,0.6977,164300000.0
2009-09-10 08:06:00,0.6977,0.6977,0.6975,0.6977,134300000.0
2009-09-10 08:07:00,0.6977,0.6977,0.69765,0.6977,26000000.0
2009-09-10 08:08:00,0.6977,0.6978,0.6976,0.69775,41300000.0
2009-09-10 08:09:00,0.6978,0.698,0.6978,0.69785,38200000.0
2009-09-10 08:10:00,0.69785,0.69815,0.69785,0.69805,44200000.0
2009-09-10 08:11:00,0.69805,0.6982,0.69805,0.6982,51800000.0
2009-09-10 08:12:00,0.6982,0.69855,0.6982,0.6984,149900000.0
2009-09-10 08:13:00,0.6984,0.6984,0.6983,0.69835,37800000.0
2009-09-10 08:14:00,0.69835,0.69835,0.6982,0.6982,43700000.0
2009-09-10 08:15:00,0.6982,0.6985,0.6982,0.69835,109800000.0
2009-09-10 08:16:00,0.69835,0.6984,0.6982,0.6982,125100000.0
2009-09-10 08:17:00,0.6982,0.6984,0.6982,0.6984,49000000.0
2009-09-10 08:18:00,0.6983,0.6984,0.69825,0.6984,191499998.0
2009-09-10 08:19:00,0.69825,0.69825,0.6982,0.6982,37000000.0
2009-09-10 08:20:00,0.6982,0.6982,0.69775,0.6979,73700000.0
2009-09-10 08:21:00,0.6979,0.6979,0.6978,0.6978,33300000.0
2009-09-10 08:22:00,0.6978,0.69785,0.6978,0.6978,29800000.0
2009-09-10 08:23:00,0.6978,0.6978,0.6975,0.6975,52700000.0
2009-09-10 08:24:00,0.6975,0.6975,0.6975,0.6975,62200000.0
2009-09-10 08:25:00,0.6975,0.6976,0.6975,0.6976,44300000.0
2009-09-10 08:26:00,0.6976,0.6977,0.6976,0.6977,22600000.0
2009-09-10 08:27:00,0.69765,0.6978,0.69765,0.6978,22800000.0
2009-09-10 08:28:00,0.69775,0.6979,0.69775,0.6979,57600000.0
2009-09-10 08:29:00,0.6979,0.69815,0.69785,0.6981,54500000.0
2009-09-10 08:30:00,0.6981,0.69825,0.69795,0.6982,112200000.0
2009-09-10 08:31:00,0.6982,0.6982,0.6979,0.69805,150300000.0
2009-09-10 08:32:00,0.69805,0.69805,0.6975,0.6979,72300000.0
2009-09-10 08:33:00,0.6978,0.69815,0.6977,0.6978,135600000.0
2009-09-10 08:34:00,0.6979,0.69835,0.6978,0.6981,171500000.0
2009-09-10 08:35:00,0.6982,0.6982,0.6978,0.6979,120400000.0
2009-09-10 08:36:00,0.6979,0.6982,0.69785,0.6982,34600000.0
2009-09-10 08:37:00,0.69825,0.69845,0.69825,0.6983,72800000.0
2009-09-10 08:38:00,0.6983,0.6983,0.69815,0.69815,85800000.0
2009-09-10 08:39:00,0.6983,0.6983,0.6982,0.6982,38800000.0
2009-09-10 08:40:00,0.6983,0.6983,0.69815,0.6982,95800000.0
2009-09-10 08:41:00,0.6982,0.6984,0.69815,0.6984,117700000.0
2009-09-10 08:42:00,0.6984,0.69855,0.69815,0.69815,91200000.0
2009-09-10 08:43:00,0.69815,0.6984,0.6981,0.6983,107300000.0
2009-09-10 08:44:00,0.6983,0.6983,0.69815,0.6982,101500000.0
2009-09-10 08:45:00,0.6982,0.6983,0.698,0.6982,90900000.0
2009-09-10 08:46:00,0.6982,0.6982,0.6976,0.6976,105100000.0
2009-09-10 08:47:00,0.6976,0.69775,0.6976,0.6977,42500000.0
2009-09-10 08:48:00,0.6977,0.69775,0.6976,0.6976,44100000.0
2009-09-10 08:49:00,0.6976,0.69765,0.6976,0.69765,24900000.0
2009-09-10 08:50:00,0.69765,0.69775,0.69755,0.69765,56500000.0
2009-09-10 08:51:00,0.69765,0.6978,0.69755,0.69775,51200000.0
2009-09-10 08:52:00,0.6977,0.69785,0.6976,0.6976,47200000.0
2009-09-10 08:53:00,0.6976,0.6976,0.69735,0.69735,44200000.0
2009-09-10 08:54:00,0.69735,0.69745,0.69675,0.6969,119400000.0
2009-09-10 08:55:00,0.69685,0.697,0.69685,0.697,35600000.0
2009-09-10 08:56:00,0.69695,0.69695,0.6966,0.6968,59000000.0
2009-09-10 08:57:00,0.69685,0.69685,0.6965,0.6968,101400000.0
2009-09-10 08:58:00,0.6967,0.6967,0.6966,0.6966,20000000.0
2009-09-10 08:59:00,0.6966,0.6966,0.69635,0.6964,79800000.0
2009-09-10 09:00:00,0.6964,0.6964,0.696,0.696,114500000.0
2009-09-10 09:01:00,0.696,0.696,0.6957,0.69585,270700000.0
2009-09-10 09:02:00,0.6959,0.6959,0.69555,0.6958,95300000.0
2009-09-10 09:03:00,0.6958,0.6958,0.6957,0.6957,62200000.0
2009-09-10 09:04:00,0.6957,0.6961,0.6957,0.69605,129500000.0
2009-09-10 09:05:00,0.69605,0.69615,0.6959,0.696,70000000.0
2009-09-10 09:06:00,0.6959,0.6959,0.69575,0.69585,87100000.0
2009-09-10 09:07:00,0.69585,0.6961,0.69585,0.696,56800000.0
2009-09-10 09:08:00,0.696,0.69605,0.6958,0.6958,75800000.0
2009-09-10 09:09:00,0.6958,0.6963,0.6958,0.69625,102500000.0
2009-09-10 09:10:00,0.69625,0.69635,0.6962,0.6962,73700000.0
2009-09-10 09:11:00,0.6962,0.6962,0.696,0.6962,52400000.0
2009-09-10 09:12:00,0.6962,0.6964,0.6961,0.69625,81900000.0
2009-09-10 09:13:00,0.6962,0.6963,0.6961,0.6963,94600000.0
2009-09-10 09:14:00,0.69635,0.6965,0.69615,0.69635,87300000.0
2009-09-10 09:15:00,0.69635,0.6964,0.69635,0.69635,12800000.0
2009-09-10 09:16:00,0.69625,0.69665,0.69625,0.6965,111900000.0
2009-09-10 09:17:00,0.69645,0.69655,0.69645,0.6965,127700000.0
2009-09-10 09:18:00,0.6965,0.69655,0.69645,0.6965,20600000.0
2009-09-10 09:19:00,0.6965,0.6965,0.69645,0.69645,69600000.0
2009-09-10 09:20:00,0.6965,0.6965,0.6962,0.69625,66000000.0
2009-09-10 09:21:00,0.69625,0.69625,0.6961,0.6961,45200000.0
2009-09-10 09:22:00,0.69615,0.6963,0.6961,0.6961,54800000.0
2009-09-10 09:23:00,0.6961,0.6961,0.6956,0.69565,186300000.0
2009-09-10 09:24:00,0.6956,0.6956,0.6954,0.6954,76800000.0
2009-09-10 09:25:00,0.69545,0.69545,0.6949,0.6949,152300000.0
2009-09-10 09:26:00,0.6949,0.69495,0.69465,0.69485,131700000.0
2009-09-10 09:27:00,0.6949,0.69535,0.6948,0.6951,141700000.0
2009-09-10 09:28:00,0.6951,0.69525,0.69505,0.69505,133600000.0
2009-09-10 09:29:00,0.69505,0.6951,0.6946,0.69485,83900000.0
2009-09-10 09:30:00,0.69485,0.69495,0.69455,0.69455,121500000.0
2009-09-10 09:31:00,0.69455,0.6946,0.6945,0.6946,115900000.0
2009-09-10 09:32:00,0.69465,0.69475,0.6945,0.6946,171100000.0
2009-09-10 09:33:00,0.6946,0.6947,0.69455,0.6946,124100000.0
2009-09-10 09:34:00,0.6946,0.6948,0.6946,0.6948,108500000.0
2009-09-10 09:35:00,0.6948,0.69495,0.6948,0.6948,112300000.0
2009-09-10 09:36:00,0.6948,0.6948,0.69455,0.69455,144700000.0
2009-09-10 09:37:00,0.69455,0.69455,0.6941,0.6941,93400000.0
2009-09-10 09:38:00,0.69405,0.6941,0.6938,0.6938,71800000.0
2009-09-10 09:39:00,0.6938,0.69405,0.6938,0.6939,102600000.0
2009-09-10 09:40:00,0.6939,0.6942,0.6939,0.6941,71200000.0
2009-09-10 09:41:00,0.6941,0.6945,0.6941,0.6945,80700000.0
2009-09-10 09:42:00,0.69445,0.69445,0.6939,0.69395,156400000.0
2009-09-10 09:43:00,0.694,0.694,0.69375,0.69375,233400000.0
2009-09-10 09:44:00,0.6938,0.6943,0.6937,0.6942,161100000.0
2009-09-10 09:45:00,0.6942,0.6942,0.694,0.694,48000000.0
2009-09-10 09:46:00,0.694,0.6944,0.694,0.6941,149499998.0
2009-09-10 09:47:00,0.69435,0.69445,0.6941,0.6944,242600000.0
2009-09-10 09:48:00,0.6944,0.69455,0.69435,0.69455,242600000.0
2009-09-10 09:49:00,0.6945,0.6945,0.6942,0.6942,131800000.0
2009-09-10 09:50:00,0.6943,0.69435,0.69415,0.6942,105300000.0
2009-09-10 09:51:00,0.6941,0.6941,0.6938,0.69395,125300000.0
2009-09-10 09:52:00,0.69395,0.69395,0.69375,0.6939,214600000.0
2009-09-10 09:53:00,0.69395,0.69415,0.69385,0.694,139600000.0
2009-09-10 09:54:00,0.694,0.694,0.6938,0.6938,149000000.0
2009-09-10 09:55:00,0.6938,0.6941,0.6938,0.69405,64700000.0
2009-09-10 09:56:00,0.69405,0.6942,0.69395,0.694,275100000.0
2009-09-10 09:57:00,0.69405,0.6945,0.694,0.6945,258300000.0
2009-09-10 09:58:00,0.6945,0.6952,0.6945,0.6951,248500000.0
2009-09-10 09:59:00,0.6951,0.69515,0.69505,0.6951,85300000.0
2009-09-10 10:00:00,0.69515,0.69515,0.69505,0.6951,88800000.0
2009-09-10 10:01:00,0.69515,0.69525,0.69505,0.6951,80700000.0
2009-09-10 10:02:00,0.6951,0.6951,0.69445,0.69445,235400001.0
2009-09-10 10:03:00,0.69445,0.6946,0.6943,0.6944,93200000.0
2009-09-10 10:04:00,0.69435,0.69485,0.69435,0.69475,128100000.0
2009-09-10 10:05:00,0.69475,0.6949,0.69465,0.69485,149300000.0
2009-09-10 10:06:00,0.69475,0.69525,0.69475,0.69525,48000000.0
2009-09-10 10:07:00,0.69535,0.6958,0.69525,0.6954,84000000.0
2009-09-10 10:08:00,0.6954,0.6955,0.69535,0.69535,40400000.0
2009-09-10 10:09:00,0.6953,0.69535,0.69525,0.69525,73500000.0
2009-09-10 10:10:00,0.69515,0.6953,0.6951,0.6953,58000000.0
2009-09-10 10:11:00,0.6953,0.69555,0.6953,0.6954,90400000.0
2009-09-10 10:12:00,0.6954,0.6954,0.69505,0.69505,32300000.0
2009-09-10 10:13:00,0.69505,0.6952,0.69445,0.69465,145000000.0
2009-09-10 10:14:00,0.69465,0.6952,0.69465,0.69485,96300000.0
2009-09-10 10:15:00,0.69485,0.6949,0.6947,0.6947,71000000.0
2009-09-10 10:16:00,0.6947,0.69475,0.69455,0.6947,158300000.0
2009-09-10 10:17:00,0.6947,0.6947,0.69435,0.69435,82000000.0
2009-09-10 10:18:00,0.69435,0.69435,0.69425,0.69435,133700000.0
2009-09-10 10:19:00,0.69425,0.69445,0.69425,0.69445,132400000.0
2009-09-10 10:20:00,0.69445,0.69445,0.69405,0.69425,155300000.0
2009-09-10 10:21:00,0.6942,0.69425,0.6938,0.6938,129800000.0
2009-09-10 10:22:00,0.6938,0.6941,0.6938,0.69405,224600000.0
2009-09-10 10:23:00,0.69405,0.69415,0.694,0.69405,91900000.0
2009-09-10 10:24:00,0.6941,0.6941,0.6938,0.69385,135600000.0
2009-09-10 10:25:00,0.69385,0.69385,0.6937,0.6937,45200000.0
2009-09-10 10:26:00,0.6937,0.6938,0.6934,0.6934,158900000.0
2009-09-10 10:27:00,0.6934,0.6934,0.6932,0.6933,199500000.0
2009-09-10 10:28:00,0.69335,0.6935,0.6933,0.6933,165200000.0
2009-09-10 10:29:00,0.6933,0.6933,0.69305,0.69305,76000000.0
2009-09-10 10:30:00,0.69305,0.6931,0.69285,0.6929,257800000.0
2009-09-10 10:31:00,0.6929,0.6935,0.69285,0.6935,176700000.0
2009-09-10 10:32:00,0.69355,0.69365,0.6934,0.6935,73000000.0
2009-09-10 10:33:00,0.6935,0.6937,0.69345,0.6935,129600000.0
2009-09-10 10:34:00,0.6935,0.69355,0.69325,0.69345,116000000.0
2009-09-10 10:35:00,0.69355,0.69355,0.6933,0.6933,250600000.0
2009-09-10 10:36:00,0.69325,0.69325,0.6927,0.6927,140000000.0
2009-09-10 10:37:00,0.6927,0.693,0.6927,0.693,72800000.0
2009-09-10 10:38:00,0.693,0.6931,0.69295,0.6931,78600000.0
2009-09-10 10:39:00,0.6931,0.69335,0.6931,0.69335,87800000.0
2009-09-10 10:40:00,0.69325,0.6937,0.69325,0.69365,175500000.0
2009-09-10 10:41:00,0.69365,0.6937,0.6936,0.6936,197800000.0
2009-09-10 10:42:00,0.6936,0.6939,0.6935,0.69355,62200000.0
2009-09-10 10:43:00,0.6936,0.6936,0.6936,0.6936,24000000.0
2009-09-10 10:44:00,0.6936,0.69375,0.6936,0.69375,94600000.0
2009-09-10 10:45:00,0.6937,0.6937,0.6937,0.6937,7400000.0
2009-09-10 10:46:00,0.6937,0.69375,0.69355,0.6937,113000000.0
2009-09-10 10:47:00,0.69365,0.69365,0.69365,0.69365,23800000.0
2009-09-10 10:48:00,0.6937,0.69375,0.69355,0.69355,189600000.0
2009-09-10 10:49:00,0.69355,0.69355,0.69355,0.69355,47400000.0
2009-09-10 10:50:00,0.69355,0.69365,0.69355,0.69365,52800000.0
2009-09-10 10:51:00,0.69365,0.69365,0.69365,0.69365,36800000.0
2009-09-10 10:52:00,0.69365,0.69385,0.69355,0.69365,375200000.0
2009-09-10 10:53:00,0.69385,0.69395,0.69365,0.69395,153200000.0
2009-09-10 10:54:00,0.694,0.694,0.6939,0.69395,47000000.0
2009-09-10 10:55:00,0.69395,0.69395,0.69375,0.69385,171800000.0
2009-09-10 10:56:00,0.69385,0.69385,0.69375,0.69385,113100000.0
2009-09-10 10:57:00,0.6938,0.69385,0.69375,0.69375,103000000.0
2009-09-10 10:58:00,0.69365,0.69385,0.69365,0.69375,79000000.0
2009-09-10 10:59:00,0.6938,0.69385,0.69365,0.69385,75400000.0
2009-09-10 11:00:00,0.6938,0.6938,0.69365,0.69375,81800000.0
2009-09-10 11:01:00,0.69375,0.69395,0.69365,0.69365,138700000.0
2009-09-10 11:02:00,0.69365,0.6939,0.69365,0.69365,103900000.0
2009-09-10 11:03:00,0.6937,0.69375,0.6936,0.69365,65600000.0
2009-09-10 11:04:00,0.69365,0.69365,0.69355,0.69365,74000000.0
2009-09-10 11:05:00,0.6937,0.6938,0.69355,0.69355,213800000.0
2009-09-10 11:06:00,0.69355,0.6936,0.69355,0.6936,50100000.0
2009-09-10 11:07:00,0.6936,0.69375,0.6936,0.69365,154000000.0
2009-09-10 11:08:00,0.69375,0.69375,0.6936,0.69365,52000000.0
2009-09-10 11:09:00,0.69365,0.69365,0.6936,0.69365,47200000.0
2009-09-10 11:10:00,0.69365,0.69375,0.69355,0.69365,224000000.0
2009-09-10 11:11:00,0.69355,0.69375,0.69355,0.69365,150900000.0
2009-09-10 11:12:00,0.69365,0.69385,0.69365,0.69385,175399999.0
2009-09-10 11:13:00,0.69385,0.69395,0.69365,0.69385,220300000.0
2009-09-10 11:14:00,0.69385,0.69395,0.69355,0.6936,217600000.0
2009-09-10 11:15:00,0.6936,0.69385,0.6936,0.69365,159300000.0
2009-09-10 11:16:00,0.69365,0.69365,0.6936,0.6936,96900000.0
2009-09-10 11:17:00,0.6936,0.69375,0.6936,0.69365,321699999.0
2009-09-10 11:18:00,0.69375,0.69375,0.69325,0.69335,220700000.0
2009-09-10 11:19:00,0.69345,0.69355,0.69315,0.69355,215300000.0
2009-09-10 11:20:00,0.69355,0.69365,0.69335,0.69345,342400000.0
2009-09-10 11:21:00,0.69345,0.69345,0.69295,0.693,182400000.0
2009-09-10 11:22:00,0.69295,0.6933,0.69295,0.6933,112800000.0
2009-09-10 11:23:00,0.6933,0.6933,0.69295,0.6931,198200000.0
2009-09-10 11:24:00,0.6931,0.6931,0.6929,0.69295,190700000.0
2009-09-10 11:25:00,0.69295,0.69295,0.6929,0.6929,183000000.0
2009-09-10 11:26:00,0.6929,0.69295,0.69275,0.69285,248400000.0
2009-09-10 11:27:00,0.69285,0.693,0.69265,0.6927,143100000.0
2009-09-10 11:28:00,0.6927,0.6928,0.69255,0.69265,218000000.0
2009-09-10 11:29:00,0.69265,0.69295,0.6926,0.69275,82800000.0
2009-09-10 11:30:00,0.69275,0.6928,0.69255,0.6928,210000000.0
2009-09-10 11:31:00,0.69265,0.69265,0.6926,0.6926,30400000.0
2009-09-10 11:32:00,0.69265,0.69265,0.6925,0.69255,131100000.0
2009-09-10 11:33:00,0.6926,0.69265,0.6925,0.69265,189000000.0
2009-09-10 11:34:00,0.69265,0.69265,0.69265,0.69265,4000000.0
2009-09-10 11:35:00,0.69265,0.69265,0.69245,0.6925,100799999.0
2009-09-10 11:36:00,0.69255,0.69265,0.6925,0.69265,19700000.0
2009-09-10 11:37:00,0.69255,0.69265,0.69255,0.69265,206200000.0
2009-09-10 11:38:00,0.69265,0.69275,0.69265,0.69275,55300000.0
2009-09-10 11:39:00,0.69275,0.6929,0.6927,0.69275,91600000.0
2009-09-10 11:40:00,0.69275,0.69305,0.69275,0.69295,317400000.0
2009-09-10 11:41:00,0.69295,0.69305,0.69275,0.69305,387000000.0
2009-09-10 11:42:00,0.69305,0.6931,0.69285,0.693,244300000.0
2009-09-10 11:43:00,0.693,0.69335,0.69295,0.69335,329400000.0
2009-09-10 11:44:00,0.69335,0.69335,0.693,0.69315,110900000.0
2009-09-10 11:45:00,0.69315,0.69315,0.6928,0.6929,147400000.0
2009-09-10 11:46:00,0.6929,0.69295,0.69285,0.69295,87700000.0
2009-09-10 11:47:00,0.693,0.693,0.69295,0.693,89700000.0
2009-09-10 11:48:00,0.693,0.69305,0.693,0.693,7600000.0
2009-09-10 11:49:00,0.69305,0.69325,0.69305,0.69325,148700000.0
2009-09-10 11:50:00,0.69325,0.69325,0.6932,0.6932,147400000.0
2009-09-10 11:51:00,0.6932,0.69335,0.69315,0.69315,154700000.0
2009-09-10 11:52:00,0.69315,0.69315,0.6928,0.6928,259400000.0
2009-09-10 11:53:00,0.6928,0.69295,0.6925,0.69255,335700000.0
2009-09-10 11:54:00,0.69255,0.69275,0.69255,0.6926,281900000.0
2009-09-10 11:55:00,0.69265,0.69285,0.6926,0.6927,54400000.0
2009-09-10 11:56:00,0.6927,0.69285,0.6925,0.6926,126400000.0
2009-09-10 11:57:00,0.6926,0.69295,0.69255,0.6929,179700000.0
2009-09-10 11:58:00,0.69295,0.69315,0.6927,0.69285,443900000.0
2009-09-10 11:59:00,0.69305,0.69345,0.69295,0.69295,364000000.0
2009-09-10 12:00:00,0.69295,0.69315,0.69285,0.69295,296800000.0
2009-09-10 12:01:00,0.69295,0.69305,0.69295,0.69305,45600000.0
2009-09-10 12:02:00,0.693,0.69305,0.69295,0.69305,28800000.0
2009-09-10 12:03:00,0.69305,0.69305,0.69295,0.69305,33600000.0
2009-09-10 12:04:00,0.69295,0.69315,0.69295,0.69305,269000000.0
2009-09-10 12:05:00,0.69295,0.69295,0.69295,0.69295,64800000.0
2009-09-10 12:06:00,0.69295,0.69305,0.69295,0.69295,88000000.0
2009-09-10 12:07:00,0.6929,0.6929,0.6925,0.69255,264700000.0
2009-09-10 12:08:00,0.69255,0.69275,0.69255,0.6926,208300000.0
2009-09-10 12:09:00,0.6926,0.69285,0.6926,0.69285,160000000.0
2009-09-10 12:10:00,0.69285,0.69285,0.6926,0.69265,187400000.0
2009-09-10 12:11:00,0.69265,0.69275,0.69255,0.6927,131200000.0
2009-09-10 12:12:00,0.6927,0.693,0.69265,0.693,82900000.0
2009-09-10 12:13:00,0.693,0.6932,0.693,0.693,218400001.0
2009-09-10 12:14:00,0.6931,0.6931,0.6929,0.693,96000000.0
2009-09-10 12:15:00,0.69305,0.69305,0.69265,0.6928,117200000.0
2009-09-10 12:16:00,0.69275,0.693,0.69275,0.69285,167600000.0
2009-09-10 12:17:00,0.69295,0.69335,0.6928,0.69315,204100000.0
2009-09-10 12:18:00,0.6931,0.69345,0.69305,0.6934,185800000.0
2009-09-10 12:19:00,0.6934,0.6935,0.6933,0.6933,300500001.0
2009-09-10 12:20:00,0.6933,0.69375,0.69315,0.69335,504300000.0
2009-09-10 12:21:00,0.69335,0.6935,0.69335,0.69345,50800000.0
2009-09-10 12:22:00,0.69355,0.69375,0.69345,0.69365,192099999.0
2009-09-10 12:23:00,0.6936,0.69365,0.69355,0.69365,78500000.0
2009-09-10 12:24:00,0.69365,0.69395,0.69355,0.69395,118500000.0
2009-09-10 12:25:00,0.694,0.69415,0.69385,0.69395,431700000.0
2009-09-10 12:26:00,0.69395,0.69395,0.69385,0.69385,77600000.0
2009-09-10 12:27:00,0.69395,0.69395,0.69385,0.69385,142300000.0
2009-09-10 12:28:00,0.69385,0.69395,0.69365,0.69365,160900000.0
2009-09-10 12:29:00,0.69365,0.69365,0.6934,0.69345,522200000.0
2009-09-10 12:30:00,0.69345,0.69355,0.6934,0.69345,592400000.0
2009-09-10 12:31:00,0.69345,0.69355,0.6931,0.69315,171600000.0
2009-09-10 12:32:00,0.6931,0.69355,0.6931,0.69345,140200000.0
2009-09-10 12:33:00,0.69345,0.69345,0.6933,0.69335,98400000.0
2009-09-10 12:34:00,0.69335,0.69335,0.69315,0.69315,99400000.0
2009-09-10 12:35:00,0.6931,0.69315,0.69305,0.69305,199200000.0
2009-09-10 12:36:00,0.69305,0.69335,0.69305,0.69335,42200000.0
2009-09-10 12:37:00,0.69335,0.69335,0.69295,0.69295,188900000.0
2009-09-10 12:38:00,0.693,0.6932,0.69295,0.69305,134500000.0
2009-09-10 12:39:00,0.69305,0.6933,0.69305,0.69315,67500000.0
2009-09-10 12:40:00,0.6932,0.69345,0.6932,0.69345,61600001.0
2009-09-10 12:41:00,0.69345,0.69345,0.69345,0.69345,30800000.0
2009-09-10 12:42:00,0.69345,0.69345,0.69345,0.69345,18000000.0
2009-09-10 12:43:00,0.6935,0.6937,0.6935,0.69355,104800000.0
2009-09-10 12:44:00,0.69355,0.69355,0.6935,0.6935,73800000.0
2009-09-10 12:45:00,0.69345,0.69345,0.69305,0.6931,111600000.0
2009-09-10 12:46:00,0.6931,0.69335,0.693,0.69335,217400000.0
2009-09-10 12:47:00,0.69335,0.6935,0.69335,0.6935,125600000.0
2009-09-10 12:48:00,0.6935,0.6935,0.6933,0.69335,293700000.0
2009-09-10 12:49:00,0.6934,0.6934,0.69325,0.6933,129400000.0
2009-09-10 12:50:00,0.6933,0.69335,0.69325,0.69335,55200000.0
2009-09-10 12:51:00,0.69335,0.69335,0.69325,0.69335,163500000.0
2009-09-10 12:52:00,0.6934,0.6934,0.69325,0.69325,44600000.0
2009-09-10 12:53:00,0.69325,0.69325,0.69325,0.69325,3200000.0
2009-09-10 12:54:00,0.69325,0.69325,0.6931,0.69315,56400000.0
2009-09-10 12:55:00,0.69315,0.69335,0.69315,0.6932,181200000.0
2009-09-10 12:56:00,0.6932,0.69335,0.69305,0.6932,64200000.0
2009-09-10 12:57:00,0.69335,0.69335,0.69315,0.6933,170800001.0
2009-09-10 12:58:00,0.69325,0.69355,0.69315,0.6935,323200000.0
2009-09-10 12:59:00,0.6935,0.69375,0.69315,0.6937,197900000.0
2009-09-10 13:00:00,0.69375,0.69415,0.69375,0.69375,252000000.0
2009-09-10 13:01:00,0.69365,0.6937,0.6935,0.6936,276800000.0
2009-09-10 13:02:00,0.6936,0.69445,0.69355,0.6942,290600000.0
2009-09-10 13:03:00,0.6942,0.6943,0.6942,0.6942,338100000.0
2009-09-10 13:04:00,0.6942,0.69435,0.69355,0.69355,219700000.0
2009-09-10 13:05:00,0.6935,0.6935,0.69285,0.6932,333000000.0
2009-09-10 13:06:00,0.6932,0.69325,0.69285,0.6932,189600000.0
2009-09-10 13:07:00,0.6932,0.6932,0.69305,0.69305,136200000.0
2009-09-10 13:08:00,0.69305,0.6933,0.69285,0.69325,133400000.0
2009-09-10 13:09:00,0.69325,0.6934,0.69305,0.6933,179600000.0
2009-09-10 13:10:00,0.6933,0.6937,0.6933,0.69365,183700000.0
2009-09-10 13:11:00,0.69365,0.69385,0.6936,0.69385,162700000.0
2009-09-10 13:12:00,0.69405,0.69405,0.6934,0.6937,89100000.0
2009-09-10 13:13:00,0.6937,0.69415,0.69365,0.69405,190100000.0
2009-09-10 13:14:00,0.6941,0.6941,0.6937,0.6939,91100000.0
2009-09-10 13:15:00,0.6939,0.6939,0.69375,0.69385,247800000.0
2009-09-10 13:16:00,0.69385,0.69415,0.69375,0.69405,268500000.0
2009-09-10 13:17:00,0.694,0.69405,0.6935,0.6937,256600000.0
2009-09-10 13:18:00,0.69365,0.69385,0.6936,0.69385,124300000.0
2009-09-10 13:19:00,0.69385,0.694,0.69385,0.69385,100500000.0
2009-09-10 13:20:00,0.69385,0.69395,0.69385,0.69395,50500000.0
2009-09-10 13:21:00,0.6938,0.69405,0.6937,0.69405,92700000.0
2009-09-10 13:22:00,0.69405,0.69405,0.69385,0.69395,89800000.0
2009-09-10 13:23:00,0.6939,0.6939,0.6939,0.6939,19000000.0
2009-09-10 13:24:00,0.6939,0.69415,0.6939,0.6941,92500000.0
2009-09-10 13:25:00,0.6941,0.69435,0.6941,0.69435,164200000.0
2009-09-10 13:26:00,0.69435,0.6945,0.69415,0.6945,89800000.0
2009-09-10 13:27:00,0.69455,0.69455,0.69435,0.69435,56900000.0
2009-09-10 13:28:00,0.69435,0.69475,0.69435,0.6947,138300000.0
2009-09-10 13:29:00,0.6947,0.69475,0.69445,0.6945,260500000.0
2009-09-10 13:30:00,0.6945,0.6948,0.69445,0.6948,286200000.0
2009-09-10 13:31:00,0.6948,0.69485,0.69455,0.69465,168100000.0
2009-09-10 13:32:00,0.6947,0.6952,0.6947,0.69495,221700000.0
2009-09-10 13:33:00,0.69495,0.69505,0.69485,0.69485,265800000.0
2009-09-10 13:34:00,0.6949,0.6951,0.69475,0.69475,193000000.0
2009-09-10 13:35:00,0.69485,0.69495,0.69455,0.69465,91300000.0
2009-09-10 13:36:00,0.69465,0.69465,0.6945,0.6945,120300000.0
2009-09-10 13:37:00,0.6945,0.69455,0.6944,0.69445,211000000.0
2009-09-10 13:38:00,0.69445,0.69475,0.69445,0.69475,222000000.0
2009-09-10 13:39:00,0.69475,0.69495,0.69475,0.69475,157600000.0
2009-09-10 13:40:00,0.69475,0.69565,0.69475,0.6955,368500000.0
2009-09-10 13:41:00,0.6955,0.69585,0.6954,0.6958,264200000.0
2009-09-10 13:42:00,0.6958,0.69615,0.69565,0.6961,295800000.0
2009-09-10 13:43:00,0.6961,0.6965,0.6958,0.69625,486700000.0
2009-09-10 13:44:00,0.6961,0.69635,0.696,0.6961,446400000.0
2009-09-10 13:45:00,0.6961,0.6962,0.696,0.696,62000000.0
2009-09-10 13:46:00,0.696,0.69615,0.696,0.69615,222700000.0
2009-09-10 13:47:00,0.69615,0.69665,0.69615,0.69655,127800000.0
2009-09-10 13:48:00,0.69655,0.6967,0.6962,0.69625,277200000.0
2009-09-10 13:49:00,0.69625,0.69655,0.6961,0.6963,275200000.0
2009-09-10 13:50:00,0.69635,0.69645,0.696,0.6963,306800000.0
2009-09-10 13:51:00,0.6963,0.69635,0.69615,0.69625,273800000.0
2009-09-10 13:52:00,0.69625,0.69625,0.69595,0.69595,199200000.0
2009-09-10 13:53:00,0.69595,0.6961,0.69595,0.696,206800000.0
2009-09-10 13:54:00,0.69605,0.69615,0.696,0.69605,161800000.0
2009-09-10 13:55:00,0.69605,0.69605,0.69595,0.69595,172000000.0
2009-09-10 13:56:00,0.696,0.69625,0.696,0.6962,200400000.0
2009-09-10 13:57:00,0.6962,0.69635,0.6961,0.6961,87200000.0
2009-09-10 13:58:00,0.69605,0.6961,0.69595,0.696,230100000.0
2009-09-10 13:59:00,0.696,0.69605,0.69585,0.69585,339700000.0
2009-09-10 14:00:00,0.69595,0.69595,0.6957,0.6957,179600000.0
2009-09-10 14:01:00,0.6957,0.6959,0.6957,0.6958,190600000.0
2009-09-10 14:02:00,0.6958,0.69585,0.6958,0.69585,97700000.0
2009-09-10 14:03:00,0.69585,0.6959,0.6954,0.6954,123400000.0
2009-09-10 14:04:00,0.6954,0.69555,0.6954,0.6955,56500000.0
2009-09-10 14:05:00,0.6955,0.69555,0.69545,0.6955,15700000.0
2009-09-10 14:06:00,0.69545,0.69555,0.6952,0.69525,163300000.0
2009-09-10 14:07:00,0.69525,0.6954,0.69495,0.69495,76600000.0
2009-09-10 14:08:00,0.6949,0.69515,0.69485,0.6951,57100000.0
2009-09-10 14:09:00,0.69515,0.6955,0.695,0.69545,144700000.0
2009-09-10 14:10:00,0.69545,0.69555,0.69525,0.6954,61200000.0
2009-09-10 14:11:00,0.69545,0.69545,0.69495,0.69505,128700000.0
2009-09-10 14:12:00,0.69495,0.6952,0.69475,0.695,171400000.0
2009-09-10 14:13:00,0.695,0.6957,0.695,0.6957,204600000.0
2009-09-10 14:14:00,0.6958,0.6958,0.69565,0.6957,122200000.0
2009-09-10 14:15:00,0.6957,0.6958,0.6955,0.6958,173999999.0
2009-09-10 14:16:00,0.6958,0.6961,0.6957,0.6961,233200000.0
2009-09-10 14:17:00,0.6961,0.6964,0.6961,0.6963,99300000.0
2009-09-10 14:18:00,0.6963,0.6963,0.69605,0.69615,211000000.0
2009-09-10 14:19:00,0.69615,0.6963,0.69615,0.6963,194000000.0
2009-09-10 14:20:00,0.6963,0.6965,0.6961,0.6961,217300000.0
2009-09-10 14:21:00,0.6961,0.69625,0.696,0.69615,76300000.0
2009-09-10 14:22:00,0.6961,0.69625,0.6961,0.69625,33200000.0
2009-09-10 14:23:00,0.69625,0.6963,0.69575,0.69575,98500000.0
2009-09-10 14:24:00,0.69575,0.69575,0.69575,0.69575,65200000.0
2009-09-10 14:25:00,0.69575,0.6959,0.69575,0.69575,178600000.0
2009-09-10 14:26:00,0.69575,0.69595,0.69575,0.69585,312000000.0
2009-09-10 14:27:00,0.69585,0.69585,0.6957,0.69575,192200000.0
2009-09-10 14:28:00,0.69575,0.6958,0.69575,0.69575,31000000.0
2009-09-10 14:29:00,0.69575,0.6959,0.6949,0.6949,72100000.0
2009-09-10 14:30:00,0.69555,0.69635,0.69555,0.696,199100000.0
2009-09-10 14:31:00,0.6961,0.6964,0.69595,0.6964,92500000.0
2009-09-10 14:32:00,0.6964,0.6968,0.6964,0.6967,60600000.0
2009-09-10 14:33:00,0.69675,0.6974,0.6966,0.6973,65800000.0
2009-09-10 14:34:00,0.6973,0.69755,0.69705,0.69705,97500000.0
2009-09-10 14:35:00,0.69705,0.69705,0.69685,0.69685,108300000.0
2009-09-10 14:36:00,0.69685,0.697,0.69685,0.69695,116700000.0
2009-09-10 14:37:00,0.69695,0.69695,0.69665,0.6968,207800000.0
2009-09-10 14:38:00,0.6968,0.69715,0.69675,0.69675,176500000.0
2009-09-10 14:39:00,0.69675,0.69725,0.69675,0.6972,255300000.0
2009-09-10 14:40:00,0.6972,0.69745,0.69715,0.6974,237000000.0
2009-09-10 14:41:00,0.6974,0.6977,0.69735,0.6977,146500000.0
2009-09-10 14:42:00,0.6977,0.6977,0.6974,0.6975,142400000.0
2009-09-10 14:43:00,0.6975,0.6977,0.69745,0.6977,166100000.0
2009-09-10 14:44:00,0.6977,0.69775,0.69745,0.69755,186500001.0
2009-09-10 14:45:00,0.6975,0.6976,0.69745,0.69755,131400000.0
2009-09-10 14:46:00,0.69755,0.6977,0.6975,0.6975,181500000.0
2009-09-10 14:47:00,0.69745,0.69765,0.69745,0.69765,314000000.0
2009-09-10 14:48:00,0.6977,0.6977,0.69745,0.6975,137500000.0
2009-09-10 14:49:00,0.69755,0.69755,0.69745,0.6975,56600000.0
2009-09-10 14:50:00,0.69755,0.69765,0.6974,0.6975,197100000.0
2009-09-10 14:51:00,0.69745,0.69815,0.69745,0.69805,161300000.0
2009-09-10 14:52:00,0.69805,0.6984,0.698,0.69825,259900000.0
2009-09-10 14:53:00,0.69825,0.69825,0.69765,0.69765,316000000.0
2009-09-10 14:54:00,0.69765,0.69775,0.69755,0.6977,229400000.0
2009-09-10 14:55:00,0.6977,0.698,0.6974,0.6976,266700000.0
2009-09-10 14:56:00,0.6976,0.6978,0.69745,0.69755,116600001.0
2009-09-10 14:57:00,0.69755,0.6976,0.697,0.6972,171700000.0
2009-09-10 14:58:00,0.6972,0.69725,0.697,0.69725,297600000.0
2009-09-10 14:59:00,0.6972,0.6972,0.6967,0.69675,83400000.0
2009-09-10 15:00:00,0.69675,0.6972,0.6967,0.69715,99900000.0
2009-09-10 15:01:00,0.69715,0.69745,0.69705,0.6974,80600000.0
2009-09-10 15:02:00,0.6974,0.69785,0.6973,0.69785,76600000.0
2009-09-10 15:03:00,0.69795,0.69805,0.6974,0.6974,74300000.0
2009-09-10 15:04:00,0.6974,0.6974,0.69675,0.69695,152600000.0
2009-09-10 15:05:00,0.69695,0.697,0.6966,0.69665,145200000.0
2009-09-10 15:06:00,0.69665,0.69735,0.69665,0.69735,91800000.0
2009-09-10 15:07:00,0.69735,0.6974,0.6971,0.6974,35200000.0
2009-09-10 15:08:00,0.6974,0.6976,0.69735,0.6976,58800000.0
2009-09-10 15:09:00,0.6976,0.69765,0.69725,0.69735,66500000.0
2009-09-10 15:10:00,0.6974,0.69795,0.6974,0.69795,95100000.0
2009-09-10 15:11:00,0.69795,0.698,0.6976,0.6977,320900000.0
2009-09-10 15:12:00,0.6976,0.69775,0.69725,0.69725,156800000.0
2009-09-10 15:13:00,0.69735,0.6975,0.69725,0.69725,122300000.0
2009-09-10 15:14:00,0.69725,0.6974,0.697,0.697,190699999.0
2009-09-10 15:15:00,0.69705,0.69735,0.697,0.6972,42800000.0
2009-09-10 15:16:00,0.6972,0.69755,0.69705,0.6975,110000000.0
2009-09-10 15:17:00,0.6975,0.69765,0.6972,0.6975,115300000.0
2009-09-10 15:18:00,0.6975,0.698,0.6975,0.6976,277200000.0
2009-09-10 15:19:00,0.6976,0.69815,0.6976,0.69775,107200000.0
2009-09-10 15:20:00,0.69775,0.69825,0.69775,0.6979,125200000.0
2009-09-10 15:21:00,0.6979,0.6981,0.6977,0.69795,100400000.0
2009-09-10 15:22:00,0.69795,0.69845,0.69795,0.6983,183600000.0
2009-09-10 15:23:00,0.6983,0.6986,0.6983,0.69855,199400000.0
2009-09-10 15:24:00,0.69865,0.69865,0.6979,0.69795,216700000.0
2009-09-10 15:25:00,0.69795,0.69795,0.6971,0.69725,279000000.0
2009-09-10 15:26:00,0.69735,0.6978,0.697,0.69705,268400000.0
2009-09-10 15:27:00,0.6971,0.69735,0.69655,0.69655,289200000.0
2009-09-10 15:28:00,0.69655,0.69725,0.69635,0.697,274700000.0
2009-09-10 15:29:00,0.697,0.69705,0.6968,0.69705,142400000.0
2009-09-10 15:30:00,0.69705,0.6971,0.69605,0.6963,129500000.0
2009-09-10 15:31:00,0.69625,0.697,0.6961,0.6961,343400000.0
2009-09-10 15:32:00,0.69605,0.6962,0.6956,0.6958,510300000.0
2009-09-10 15:33:00,0.6958,0.6966,0.6958,0.69635,199500000.0
2009-09-10 15:34:00,0.69635,0.69675,0.6963,0.6966,227500000.0
2009-09-10 15:35:00,0.6966,0.69675,0.6963,0.69675,234900000.0
2009-09-10 15:36:00,0.6967,0.6975,0.6967,0.69695,292400000.0
2009-09-10 15:37:00,0.69695,0.69695,0.696,0.69625,251000000.0
2009-09-10 15:38:00,0.69625,0.69695,0.69625,0.69675,209100000.0
2009-09-10 15:39:00,0.6968,0.6969,0.6955,0.6956,186000000.0
2009-09-10 15:40:00,0.6956,0.6969,0.69555,0.69625,274500000.0
2009-09-10 15:41:00,0.69625,0.69635,0.6959,0.6961,435100001.0
2009-09-10 15:42:00,0.69605,0.6962,0.69545,0.6962,303100000.0
2009-09-10 15:43:00,0.6962,0.69645,0.69575,0.69595,181200000.0
2009-09-10 15:44:00,0.69605,0.6964,0.6957,0.69605,163800000.0
2009-09-10 15:45:00,0.69605,0.6962,0.69565,0.69565,242500000.0
2009-09-10 15:46:00,0.69565,0.6958,0.6952,0.6957,285800000.0
2009-09-10 15:47:00,0.6957,0.69585,0.6955,0.6955,345500000.0
2009-09-10 15:48:00,0.6955,0.69575,0.6955,0.69555,141400000.0
2009-09-10 15:49:00,0.69555,0.6956,0.6953,0.69555,203900000.0
2009-09-10 15:50:00,0.69555,0.69575,0.69555,0.6957,99900000.0
2009-09-10 15:51:00,0.6957,0.6957,0.6949,0.69515,221600000.0
2009-09-10 15:52:00,0.69515,0.69605,0.69515,0.69595,312900000.0
2009-09-10 15:53:00,0.696,0.69605,0.69555,0.69575,159700000.0
2009-09-10 15:54:00,0.6958,0.69605,0.6958,0.696,92200000.0
2009-09-10 15:55:00,0.696,0.6965,0.696,0.69615,438600000.0
2009-09-10 15:56:00,0.69615,0.69615,0.69575,0.696,182900000.0
2009-09-10 15:57:00,0.69595,0.69625,0.69575,0.69605,147000000.0
2009-09-10 15:58:00,0.6961,0.69615,0.696,0.69615,66100000.0
2009-09-10 15:59:00,0.69615,0.69645,0.69615,0.6964,59500000.0
2009-09-10 16:00:00,0.69635,0.6966,0.69635,0.6964,62000000.0
2009-09-10 16:01:00,0.6964,0.69645,0.6964,0.69645,18400000.0
2009-09-10 16:02:00,0.6964,0.69645,0.69625,0.69645,162600000.0
2009-09-10 16:03:00,0.6964,0.6964,0.69625,0.6963,164400000.0
2009-09-10 16:04:00,0.6963,0.69635,0.69625,0.69625,81000000.0
2009-09-10 16:05:00,0.6962,0.6962,0.69575,0.696,177600000.0
2009-09-10 16:06:00,0.69605,0.69655,0.69575,0.6959,183500000.0
2009-09-10 16:07:00,0.6959,0.6963,0.69575,0.69575,196100000.0
2009-09-10 16:08:00,0.69575,0.69585,0.6955,0.69575,197200001.0
2009-09-10 16:09:00,0.69575,0.69595,0.6956,0.69585,130800000.0
2009-09-10 16:10:00,0.6959,0.6961,0.69585,0.696,186900000.0
2009-09-10 16:11:00,0.696,0.69605,0.6959,0.69595,99600000.0
2009-09-10 16:12:00,0.69595,0.69605,0.6959,0.69605,134900000.0
2009-09-10 16:13:00,0.69605,0.6961,0.69595,0.69595,137400000.0
2009-09-10 16:14:00,0.69595,0.69595,0.6957,0.69595,98900000.0
2009-09-10 16:15:00,0.696,0.69635,0.69595,0.6963,116900000.0
2009-09-10 16:16:00,0.6963,0.6963,0.69595,0.696,103700000.0
2009-09-10 16:17:00,0.696,0.69615,0.69595,0.6961,168900000.0
2009-09-10 16:18:00,0.69615,0.69645,0.69615,0.69635,161000000.0
2009-09-10 16:19:00,0.6963,0.69665,0.69615,0.6966,131100000.0
2009-09-10 16:20:00,0.69665,0.69665,0.69625,0.69645,156000000.0
2009-09-10 16:21:00,0.69645,0.6965,0.69635,0.69635,259900000.0
2009-09-10 16:22:00,0.69645,0.69655,0.69625,0.69635,176000000.0
2009-09-10 16:23:00,0.69645,0.69645,0.6959,0.69595,205300000.0
2009-09-10 16:24:00,0.696,0.6961,0.6957,0.6957,101800000.0
2009-09-10 16:25:00,0.6957,0.69605,0.6957,0.69575,123600000.0
2009-09-10 16:26:00,0.6958,0.69585,0.6957,0.69575,160800000.0
2009-09-10 16:27:00,0.69585,0.69605,0.69575,0.69585,293100000.0
2009-09-10 16:28:00,0.69585,0.69595,0.69585,0.69595,81200000.0
2009-09-10 16:29:00,0.69595,0.6961,0.69585,0.6959,120300000.0
2009-09-10 16:30:00,0.69595,0.6964,0.69595,0.6963,149500000.0
2009-09-10 16:31:00,0.6962,0.69635,0.69615,0.6962,114700000.0
2009-09-10 16:32:00,0.6962,0.6962,0.69585,0.69595,204300000.0
2009-09-10 16:33:00,0.6959,0.6959,0.69555,0.69565,73400000.0
2009-09-10 16:34:00,0.6956,0.69575,0.6956,0.69565,72200000.0
2009-09-10 16:35:00,0.6958,0.69585,0.69555,0.69565,116500000.0
2009-09-10 16:36:00,0.69565,0.6962,0.69565,0.69605,201000000.0
2009-09-10 16:37:00,0.69605,0.6961,0.696,0.69605,209100000.0
2009-09-10 16:38:00,0.6961,0.6963,0.696,0.6962,261200000.0
2009-09-10 16:39:00,0.6962,0.6968,0.69605,0.69665,155600000.0
2009-09-10 16:40:00,0.69665,0.69705,0.69665,0.69695,103500000.0
2009-09-10 16:41:00,0.69705,0.69705,0.6967,0.6968,55800000.0
2009-09-10 16:42:00,0.6968,0.69705,0.69665,0.69665,137000000.0
2009-09-10 16:43:00,0.69665,0.6968,0.69665,0.69675,42100000.0
2009-09-10 16:44:00,0.6968,0.69685,0.6967,0.6968,49600000.0
2009-09-10 16:45:00,0.6968,0.69685,0.69675,0.69675,82300000.0
2009-09-10 16:46:00,0.69675,0.69685,0.69675,0.69675,36600000.0
2009-09-10 16:47:00,0.6968,0.69695,0.6968,0.69685,36800000.0
2009-09-10 16:48:00,0.69685,0.69695,0.69675,0.69675,53100000.0
2009-09-10 16:49:00,0.69675,0.69695,0.6966,0.6969,117000000.0
2009-09-10 16:50:00,0.69695,0.69735,0.69685,0.6972,81300000.0
2009-09-10 16:51:00,0.6972,0.69775,0.697,0.69765,260900000.0
2009-09-10 16:52:00,0.69765,0.698,0.69765,0.6979,217300000.0
2009-09-10 16:53:00,0.6979,0.6979,0.6977,0.6977,87700000.0
2009-09-10 16:54:00,0.6977,0.6979,0.6977,0.69785,88100000.0
2009-09-10 16:55:00,0.69785,0.69825,0.69785,0.6982,135600000.0
2009-09-10 16:56:00,0.6982,0.6982,0.69785,0.69785,178600000.0
2009-09-10 16:57:00,0.69795,0.6981,0.6979,0.698,58300000.0
2009-09-10 16:58:00,0.69795,0.6981,0.6979,0.698,99800000.0
2009-09-10 16:59:00,0.698,0.69805,0.69785,0.69795,64600000.0
2009-09-10 17:00:00,0.6979,0.69815,0.6979,0.69795,140400000.0
2009-09-10 17:01:00,0.69795,0.69795,0.69735,0.6974,90500000.0
2009-09-10 17:02:00,0.69745,0.69765,0.69745,0.6976,68300000.0
2009-09-10 17:03:00,0.6976,0.69765,0.69755,0.69755,56400000.0
2009-09-10 17:04:00,0.69755,0.6977,0.69755,0.69765,24000000.0
2009-09-10 17:05:00,0.69765,0.69815,0.69755,0.69795,154200000.0
2009-09-10 17:06:00,0.69795,0.6986,0.6978,0.69835,98000000.0
2009-09-10 17:07:00,0.6985,0.69875,0.6985,0.6985,63600000.0
2009-09-10 17:08:00,0.6985,0.69855,0.69835,0.6985,66800000.0
2009-09-10 17:09:00,0.6985,0.6986,0.6983,0.69835,207600000.0
2009-09-10 17:10:00,0.69835,0.6987,0.69815,0.6985,234200000.0
2009-09-10 17:11:00,0.6985,0.69855,0.6982,0.69835,204600000.0
2009-09-10 17:12:00,0.69835,0.69835,0.6982,0.69825,39300000.0
2009-09-10 17:13:00,0.69815,0.69815,0.6979,0.6979,58400000.0
2009-09-10 17:14:00,0.698,0.698,0.69785,0.6979,94400000.0
2009-09-10 17:15:00,0.6979,0.6979,0.69765,0.6978,249700000.0
2009-09-10 17:16:00,0.69795,0.6981,0.69775,0.6981,158000000.0
2009-09-10 17:17:00,0.698,0.6981,0.698,0.69805,85100000.0
2009-09-10 17:18:00,0.69805,0.6983,0.69805,0.6983,148000000.0
2009-09-10 17:19:00,0.6983,0.6984,0.69815,0.69835,96000000.0
2009-09-10 17:20:00,0.69835,0.6987,0.69835,0.6987,240100000.0
2009-09-10 17:21:00,0.6987,0.6987,0.69835,0.6984,206500000.0
2009-09-10 17:22:00,0.6984,0.69845,0.6978,0.6979,146500000.0
2009-09-10 17:23:00,0.6979,0.69805,0.6977,0.69805,107500000.0
2009-09-10 17:24:00,0.69805,0.69805,0.6978,0.6978,113000000.0
2009-09-10 17:25:00,0.6978,0.69805,0.6978,0.6979,134900000.0
2009-09-10 17:26:00,0.69785,0.69785,0.69765,0.6977,216900000.0
2009-09-10 17:27:00,0.6977,0.69795,0.6977,0.6979,96600000.0
2009-09-10 17:28:00,0.6979,0.69815,0.6978,0.69815,109700000.0
2009-09-10 17:29:00,0.69815,0.6982,0.69765,0.6977,142800000.0
2009-09-10 17:30:00,0.6977,0.6977,0.6975,0.6975,108000000.0
2009-09-10 17:31:00,0.6975,0.69765,0.6975,0.6976,105200000.0
2009-09-10 17:32:00,0.69765,0.6977,0.6976,0.6976,61700000.0
2009-09-10 17:33:00,0.6977,0.6977,0.69765,0.6977,34400000.0
2009-09-10 17:34:00,0.6977,0.6977,0.69755,0.6976,272200000.0
2009-09-10 17:35:00,0.6976,0.698,0.6976,0.69795,82000000.0
2009-09-10 17:36:00,0.69795,0.69795,0.6978,0.6979,121800000.0
2009-09-10 17:37:00,0.6979,0.69805,0.6979,0.698,70500000.0
2009-09-10 17:38:00,0.69805,0.69805,0.69795,0.69805,55800000.0
2009-09-10 17:39:00,0.69805,0.69825,0.69795,0.69825,85000000.0
2009-09-10 17:40:00,0.69825,0.69845,0.6982,0.6983,42400000.0
2009-09-10 17:41:00,0.6983,0.6983,0.698,0.6981,339100000.0
2009-09-10 17:42:00,0.69805,0.69845,0.69805,0.69815,277200000.0
2009-09-10 17:43:00,0.69815,0.69815,0.6978,0.6978,193400000.0
2009-09-10 17:44:00,0.6978,0.69785,0.69775,0.69785,220900000.0
2009-09-10 17:45:00,0.6978,0.6978,0.6978,0.6978,115900000.0
2009-09-10 17:46:00,0.6978,0.698,0.6978,0.698,165000000.0
2009-09-10 17:47:00,0.698,0.69825,0.698,0.6981,159000000.0
2009-09-10 17:48:00,0.6981,0.69835,0.6981,0.6983,127500000.0
2009-09-10 17:49:00,0.6983,0.6983,0.69825,0.6983,45300000.0
2009-09-10 17:50:00,0.6983,0.6983,0.6982,0.6982,63700000.0
2009-09-10 17:51:00,0.6982,0.6982,0.6982,0.6982,2000000.0
2009-09-10 17:52:00,0.6982,0.6982,0.69775,0.69775,106500000.0
2009-09-10 17:53:00,0.69775,0.69785,0.6976,0.6977,156000000.0
2009-09-10 17:54:00,0.69765,0.69795,0.69765,0.69775,120800000.0
2009-09-10 17:55:00,0.69775,0.69785,0.69775,0.69785,48800000.0
2009-09-10 17:56:00,0.69785,0.69785,0.6977,0.69775,20200000.0
2009-09-10 17:57:00,0.69775,0.69775,0.69765,0.69775,22400000.0
2009-09-10 17:58:00,0.6978,0.6978,0.6977,0.6977,21600000.0
2009-09-10 17:59:00,0.6977,0.698,0.6977,0.6978,24800000.0
2009-09-10 18:00:00,0.6978,0.69795,0.69775,0.69785,112800000.0
2009-09-10 18:01:00,0.69785,0.698,0.69785,0.69785,71200000.0
2009-09-10 18:02:00,0.69785,0.6985,0.69785,0.6983,116800000.0
2009-09-10 18:03:00,0.6983,0.6983,0.6983,0.6983,13000000.0
2009-09-10 18:04:00,0.6983,0.6983,0.6982,0.6982,10700000.0
2009-09-10 18:05:00,0.6982,0.6982,0.6982,0.6982,13000000.0
2009-09-10 18:06:00,0.6982,0.6982,0.6982,0.6982,9000000.0
2009-09-10 18:07:00,0.6982,0.6984,0.6982,0.6984,6000000.0
2009-09-10 18:08:00,0.6984,0.6984,0.6984,0.6984,10000000.0
2009-09-10 18:09:00,0.6984,0.6984,0.6982,0.6984,11500000.0
2009-09-10 18:10:00,0.6984,0.6984,0.69815,0.69815,40900000.0
2009-09-10 18:11:00,0.69815,0.69815,0.69785,0.69785,102400000.0
2009-09-10 18:12:00,0.69785,0.69785,0.69785,0.69785,5000000.0
2009-09-10 18:13:00,0.6979,0.69795,0.6979,0.69795,78400000.0
2009-09-10 18:14:00,0.698,0.69805,0.698,0.69805,60000000.0
2009-09-10 18:15:00,0.69805,0.69805,0.6979,0.69795,117500000.0
2009-09-10 18:16:00,0.69762,0.69796,0.69733,0.69778,126300000.0
2009-09-10 18:17:00,0.6978,0.69794,0.69763,0.69781,158900000.0
2009-09-10 18:18:00,0.69805,0.69805,0.698,0.698,40600000.0
2009-09-10 18:19:00,0.698,0.698,0.698,0.698,7200000.0
2009-09-10 18:20:00,0.698,0.698,0.6979,0.69795,48400000.0
2009-09-10 18:21:00,0.6979,0.69795,0.6979,0.69795,9100000.0
2009-09-10 18:22:00,0.69795,0.698,0.6979,0.698,74000000.0
2009-09-10 18:23:00,0.698,0.6982,0.6979,0.6982,89900000.0
2009-09-10 18:24:00,0.6982,0.6983,0.6981,0.6983,62600000.0
2009-09-10 18:25:00,0.6983,0.6983,0.69825,0.69825,59400000.0
2009-09-10 18:26:00,0.69825,0.69845,0.69815,0.69845,76100000.0
2009-09-10 18:27:00,0.6985,0.69895,0.6985,0.69875,112200000.0
2009-09-10 18:28:00,0.69875,0.69875,0.6987,0.6987,21000000.0
2009-09-10 18:29:00,0.6987,0.69875,0.6986,0.6986,135200000.0
2009-09-10 18:30:00,0.6986,0.69875,0.6986,0.69875,123600000.0
2009-09-10 18:31:00,0.69875,0.69885,0.69875,0.69875,50200000.0
2009-09-10 18:32:00,0.69875,0.69875,0.69865,0.69875,54400000.0
2009-09-10 18:33:00,0.69865,0.69885,0.69865,0.6987,50500000.0
2009-09-10 18:34:00,0.6987,0.6989,0.6987,0.6989,37100000.0
2009-09-10 18:35:00,0.6989,0.69895,0.6989,0.69895,47000000.0
2009-09-10 18:36:00,0.69895,0.69905,0.6988,0.6988,39300000.0
2009-09-10 18:37:00,0.6988,0.6989,0.6987,0.6988,61900000.0
2009-09-10 18:38:00,0.6988,0.699,0.6988,0.69895,126000000.0
2009-09-10 18:39:00,0.69895,0.6991,0.69895,0.699,41000000.0
2009-09-10 18:40:00,0.699,0.6992,0.699,0.6992,34000000.0
2009-09-10 18:41:00,0.6992,0.69935,0.69915,0.69935,41000000.0
2009-09-10 18:42:00,0.69925,0.69935,0.6992,0.69935,39900000.0
2009-09-10 18:43:00,0.69935,0.69945,0.69935,0.69945,109400000.0
2009-09-10 18:44:00,0.69945,0.69965,0.69945,0.69965,92400000.0
2009-09-10 18:45:00,0.69955,0.70015,0.6995,0.70005,190400000.0
2009-09-10 18:46:00,0.70005,0.70055,0.69975,0.70055,188800000.0
2009-09-10 18:47:00,0.70075,0.70075,0.7005,0.7005,243200000.0
2009-09-10 18:48:00,0.7005,0.7005,0.7003,0.7003,71200000.0
2009-09-10 18:49:00,0.7003,0.7003,0.69995,0.69995,128100000.0
2009-09-10 18:50:00,0.69985,0.7,0.6997,0.6998,141400000.0
2009-09-10 18:51:00,0.69995,0.70005,0.6998,0.70005,112500000.0
2009-09-10 18:52:00,0.70015,0.7009,0.69995,0.7007,172700000.0
2009-09-10 18:53:00,0.7007,0.7007,0.7005,0.7005,381600000.0
2009-09-10 18:54:00,0.7005,0.70115,0.7005,0.7006,136800000.0
2009-09-10 18:55:00,0.7006,0.7011,0.7006,0.7008,151500000.0
2009-09-10 18:56:00,0.7008,0.7012,0.7007,0.70105,198600000.0
2009-09-10 18:57:00,0.70105,0.70125,0.70095,0.701,236100000.0
2009-09-10 18:58:00,0.70105,0.70155,0.70105,0.70145,180200000.0
2009-09-10 18:59:00,0.70135,0.7017,0.7012,0.7013,173400000.0
2009-09-10 19:00:00,0.7013,0.7014,0.7012,0.70125,114200000.0
2009-09-10 19:01:00,0.7013,0.70185,0.70115,0.70165,179200000.0
2009-09-10 19:02:00,0.70165,0.7019,0.7015,0.70175,150000000.0
2009-09-10 19:03:00,0.70175,0.70365,0.70165,0.70355,222100000.0
2009-09-10 19:04:00,0.7035,0.704,0.70345,0.70375,295600000.0
2009-09-10 19:05:00,0.7035,0.70375,0.70325,0.70335,221400000.0
2009-09-10 19:06:00,0.70345,0.70395,0.7031,0.70385,185900000.0
2009-09-10 19:07:00,0.70375,0.7038,0.7033,0.70355,129800000.0
2009-09-10 19:08:00,0.70345,0.70355,0.7033,0.70345,101000000.0
2009-09-10 19:09:00,0.7034,0.70345,0.7031,0.7031,143500000.0
2009-09-10 19:10:00,0.7031,0.70375,0.7031,0.7036,161400000.0
2009-09-10 19:11:00,0.70355,0.7036,0.7034,0.7034,172200000.0
2009-09-10 19:12:00,0.7034,0.7034,0.703,0.7033,319600000.0
2009-09-10 19:13:00,0.7033,0.70365,0.7033,0.70345,164300000.0
2009-09-10 19:14:00,0.70345,0.70345,0.70325,0.7033,98400000.0
2009-09-10 19:15:00,0.7033,0.7034,0.7033,0.70335,96000000.0
2009-09-10 19:16:00,0.70335,0.7035,0.70335,0.7035,87000000.0
2009-09-10 19:17:00,0.7035,0.7035,0.7035,0.7035,59200000.0
2009-09-10 19:18:00,0.7035,0.7035,0.70335,0.7034,83400000.0
2009-09-10 19:19:00,0.7034,0.70345,0.7033,0.70335,252400000.0
2009-09-10 19:20:00,0.70335,0.70345,0.7033,0.7034,96100000.0
2009-09-10 19:21:00,0.7034,0.70345,0.70315,0.7032,113700000.0
2009-09-10 19:22:00,0.7032,0.7032,0.7031,0.7031,83200000.0
2009-09-10 19:23:00,0.7031,0.70315,0.70285,0.7029,111600000.0
2009-09-10 19:24:00,0.7029,0.703,0.7029,0.7029,27000000.0
2009-09-10 19:25:00,0.70285,0.70305,0.70285,0.7029,48800000.0
2009-09-10 19:26:00,0.7029,0.7029,0.70275,0.7028,99700000.0
2009-09-10 19:27:00,0.70275,0.70285,0.7027,0.7028,32200000.0
2009-09-10 19:28:00,0.7027,0.7027,0.7027,0.7027,40600000.0
2009-09-10 19:29:00,0.7025,0.7026,0.70245,0.7026,108600000.0
2009-09-10 19:30:00,0.70255,0.70275,0.70255,0.7027,77700000.0
2009-09-10 19:31:00,0.7027,0.70295,0.7027,0.7029,72700000.0
2009-09-10 19:32:00,0.70285,0.70285,0.7027,0.7028,53600000.0
2009-09-10 19:33:00,0.7028,0.7028,0.70265,0.70265,84200000.0
2009-09-10 19:34:00,0.7027,0.70295,0.7027,0.7029,30100000.0
2009-09-10 19:35:00,0.7029,0.70295,0.7029,0.70295,10400000.0
2009-09-10 19:36:00,0.70295,0.70295,0.7029,0.7029,4200000.0
2009-09-10 19:37:00,0.7029,0.7029,0.70285,0.70285,14200000.0
2009-09-10 19:38:00,0.70285,0.70285,0.70265,0.70275,41400000.0
2009-09-10 19:39:00,0.70275,0.7029,0.70275,0.70285,34400000.0
2009-09-10 19:40:00,0.7029,0.7029,0.70285,0.70285,17600000.0
2009-09-10 19:41:00,0.70275,0.7029,0.70275,0.7028,79400000.0
2009-09-10 19:42:00,0.7028,0.7028,0.70275,0.7028,62600000.0
2009-09-10 19:43:00,0.7028,0.70285,0.7028,0.70285,20400000.0
2009-09-10 19:44:00,0.70285,0.70285,0.70255,0.70255,77900000.0
2009-09-10 19:45:00,0.7026,0.7027,0.7026,0.7027,93800000.0
2009-09-10 19:46:00,0.7027,0.7027,0.7027,0.7027,54400000.0
2009-09-10 19:47:00,0.7027,0.70285,0.7027,0.70285,60800000.0
2009-09-10 19:48:00,0.70285,0.70285,0.7028,0.70285,60200000.0
2009-09-10 19:49:00,0.70285,0.70335,0.70285,0.7033,168400000.0
2009-09-10 19:50:00,0.70335,0.70395,0.70325,0.70385,240900000.0
2009-09-10 19:51:00,0.70385,0.7041,0.70385,0.70385,68700000.0
2009-09-10 19:52:00,0.70385,0.70385,0.70355,0.70365,126800000.0
2009-09-10 19:53:00,0.70365,0.70365,0.7035,0.7036,55200000.0
2009-09-10 19:54:00,0.70355,0.7038,0.70345,0.7038,151800000.0
2009-09-10 19:55:00,0.70385,0.70385,0.7038,0.7038,36400000.0
2009-09-10 19:56:00,0.70375,0.7038,0.7036,0.70375,120000000.0
2009-09-10 19:57:00,0.70375,0.70385,0.70375,0.70375,114400000.0
2009-09-10 19:58:00,0.70375,0.7038,0.70375,0.70375,63200000.0
2009-09-10 19:59:00,0.70375,0.7039,0.70375,0.70385,176400000.0
2009-09-10 20:00:00,0.70385,0.70385,0.70385,0.70385,27200000.0
2009-09-10 20:01:00,0.70385,0.70385,0.7037,0.7037,28800000.0
2009-09-10 20:02:00,0.7037,0.70405,0.7037,0.70385,69000000.0
2009-09-10 20:03:00,0.7039,0.7039,0.70385,0.70385,19200000.0
2009-09-10 20:04:00,0.704,0.70405,0.70385,0.70385,99200000.0
2009-09-10 20:05:00,0.70395,0.70405,0.70395,0.70405,8800000.0
2009-09-10 20:06:00,0.7041,0.7044,0.7041,0.7043,22100000.0
2009-09-10 20:07:00,0.70411,0.70413,0.70395,0.70398,21800000.0
2009-09-10 20:08:00,0.7043,0.7043,0.704,0.704,6800000.0
2009-09-10 20:09:00,0.704,0.70405,0.7038,0.70405,57200000.0
2009-09-10 20:10:00,0.70405,0.70405,0.70405,0.70405,9600000.0
2009-09-10 20:11:00,0.70405,0.70405,0.70375,0.70375,116000000.0
2009-09-10 20:12:00,0.70375,0.70375,0.70375,0.70375,16000000.0
2009-09-10 20:13:00,0.70375,0.70385,0.7036,0.7037,135300000.0
2009-09-10 20:14:00,0.7037,0.70385,0.7037,0.70385,32100000.0
2009-09-10 20:15:00,0.70385,0.70385,0.70385,0.70385,28800000.0
2009-09-10 20:16:00,0.70385,0.70395,0.70385,0.7039,63600000.0
2009-09-10 20:17:00,0.7039,0.70395,0.7036,0.7036,38000000.0
2009-09-10 20:18:00,0.7036,0.7036,0.70345,0.7035,68000000.0
2009-09-10 20:19:00,0.7035,0.7036,0.70345,0.7035,128400000.0
2009-09-10 20:20:00,0.70345,0.7036,0.70345,0.70355,153700000.0
2009-09-10 20:21:00,0.70355,0.70355,0.70345,0.70355,66000000.0
2009-09-10 20:22:00,0.70355,0.70355,0.7035,0.70355,84000000.0
2009-09-10 20:23:00,0.70355,0.70355,0.7034,0.70345,96000000.0
2009-09-10 20:24:00,0.7034,0.70345,0.7033,0.7033,67800000.0
2009-09-10 20:25:00,0.7033,0.7033,0.70305,0.70325,89100000.0
2009-09-10 20:26:00,0.70325,0.70325,0.7027,0.703,130200000.0
2009-09-10 20:27:00,0.703,0.703,0.703,0.703,24000000.0
2009-09-10 20:28:00,0.703,0.70325,0.703,0.7031,132000000.0
2009-09-10 20:29:00,0.70315,0.7033,0.70315,0.7033,33400000.0
2009-09-10 20:30:00,0.7034,0.7034,0.70325,0.70325,52800000.0
2009-09-10 20:31:00,0.70325,0.7033,0.70325,0.7033,32600000.0
2009-09-10 20:32:00,0.7033,0.7033,0.70325,0.70325,7400000.0
2009-09-10 20:33:00,0.70325,0.70325,0.70325,0.70325,3200000.0
2009-09-10 20:34:00,0.703,0.70319,0.70291,0.70291,32100000.0
2009-09-10 20:35:00,0.7033,0.7033,0.70325,0.70325,9400000.0
2009-09-10 20:36:00,0.70325,0.7033,0.70325,0.7033,20000000.0
2009-09-10 20:37:00,0.7033,0.7033,0.7033,0.7033,37100000.0
2009-09-10 20:38:00,0.7033,0.7033,0.7033,0.7033,28000000.0
2009-09-10 20:39:00,0.7033,0.7033,0.7033,0.7033,2000000.0
2009-09-10 20:40:00,0.7032,0.7032,0.7031,0.7031,43100000.0
2009-09-10 20:41:00,0.70325,0.70335,0.7031,0.70325,39200000.0
2009-09-10 20:42:00,0.70335,0.70355,0.70335,0.7034,20600000.0
2009-09-10 20:43:00,0.7034,0.7034,0.7034,0.7034,19200000.0
2009-09-10 20:44:00,0.7034,0.7034,0.70325,0.70325,57600000.0
2009-09-10 20:45:00,0.70325,0.70325,0.70305,0.70305,83200000.0
2009-09-10 20:46:00,0.70283,0.70291,0.70262,0.70282,78400000.0
2009-09-10 20:47:00,0.70305,0.70305,0.70285,0.70285,62400000.0
2009-09-10 20:48:00,0.7028,0.70285,0.70265,0.7027,110400000.0
2009-09-10 20:49:00,0.70275,0.70285,0.7026,0.7027,197300000.0
2009-09-10 20:50:00,0.7027,0.7029,0.7027,0.7029,59000000.0
2009-09-10 20:51:00,0.7029,0.70295,0.7029,0.70295,27000000.0
2009-09-10 20:52:00,0.70295,0.7031,0.70295,0.7031,9400000.0
2009-09-10 20:53:00,0.7031,0.7031,0.703,0.703,9200000.0
2009-09-10 20:54:00,0.703,0.7032,0.703,0.7032,15000000.0
2009-09-10 20:55:00,0.703,0.703,0.703,0.703,16300000.0
2009-09-10 20:56:00,0.7031,0.7031,0.70295,0.70295,23900000.0
2009-09-10 20:57:00,0.703,0.7031,0.703,0.7031,49600000.0
2009-09-10 20:58:00,0.7031,0.7031,0.703,0.703,25000000.0
2009-09-10 20:59:00,0.703,0.70325,0.70295,0.70295,34400000.0
2009-09-10 21:00:00,0.703,0.703,0.70285,0.7029,65100000.0
2009-09-10 21:01:00,0.7029,0.7029,0.7028,0.7029,34100000.0
2009-09-10 21:02:00,0.7029,0.7029,0.70265,0.7028,66500000.0
2009-09-10 21:03:00,0.7028,0.7029,0.70265,0.7027,49900000.0
2009-09-10 21:04:00,0.7027,0.70275,0.7026,0.7026,121900000.0
2009-09-10 21:05:00,0.7027,0.7027,0.70245,0.7026,43400000.0
2009-09-10 21:06:00,0.7026,0.7027,0.70255,0.7026,42100000.0
2009-09-10 21:07:00,0.7026,0.7027,0.7025,0.7025,56200000.0
2009-09-10 21:08:00,0.7025,0.70255,0.70215,0.7023,93800000.0
2009-09-10 21:09:00,0.7023,0.7026,0.70225,0.70245,84200000.0
2009-09-10 21:10:00,0.70255,0.70275,0.70255,0.7027,36700000.0
2009-09-10 21:11:00,0.7026,0.7027,0.7026,0.7027,40200000.0
2009-09-10 21:12:00,0.70265,0.70265,0.7024,0.7024,68600000.0
2009-09-10 21:13:00,0.7024,0.7024,0.7024,0.7024,23200000.0
2009-09-10 21:14:00,0.7024,0.7025,0.7024,0.7025,20800000.0
2009-09-10 21:15:00,0.7025,0.7025,0.7025,0.7025,4000000.0
2009-09-10 21:16:00,0.7026,0.7027,0.7025,0.7025,53100000.0
2009-09-10 21:17:00,0.7025,0.7025,0.7025,0.7025,139000000.0
2009-09-10 21:18:00,0.7025,0.70255,0.7025,0.70255,115200000.0
2009-09-10 21:19:00,0.7026,0.7026,0.70255,0.70255,46600000.0
2009-09-10 21:20:00,0.70255,0.7026,0.70255,0.7026,47200000.0
2009-09-10 21:21:00,0.70255,0.7026,0.70255,0.7026,34400000.0
2009-09-10 21:22:00,0.70255,0.7026,0.70255,0.7026,25000000.0
2009-09-10 21:23:00,0.70255,0.7026,0.70255,0.70255,31600000.0
2009-09-10 21:24:00,0.7026,0.7026,0.70255,0.70255,15000000.0
2009-09-10 21:25:00,0.7026,0.7026,0.70255,0.7026,18200000.0
2009-09-10 21:26:00,0.7026,0.7026,0.7026,0.7026,55400000.0
2009-09-10 21:27:00,0.7026,0.7026,0.70255,0.70255,66400000.0
2009-09-10 21:28:00,0.7026,0.7026,0.70255,0.70255,38600000.0
2009-09-10 21:29:00,0.7026,0.7028,0.7026,0.70265,11400000.0
2009-09-10 21:30:00,0.7028,0.7028,0.70265,0.70265,17800000.0
2009-09-10 21:31:00,0.70235,0.70258,0.70235,0.70241,6700000.0
2009-09-10 21:32:00,0.70265,0.70285,0.70265,0.70285,50200000.0
2009-09-10 21:33:00,0.70295,0.70305,0.70285,0.703,90600000.0
2009-09-10 21:34:00,0.70305,0.70305,0.703,0.703,41800000.0
2009-09-10 21:35:00,0.703,0.7032,0.70295,0.7032,142400000.0
2009-09-10 21:36:00,0.7032,0.7032,0.7031,0.7031,19400000.0
2009-09-10 21:37:00,0.7031,0.7031,0.7031,0.7031,6400000.0
2009-09-10 21:38:00,0.70315,0.70315,0.7031,0.7031,13200000.0
2009-09-10 21:39:00,0.7031,0.7031,0.703,0.70305,16800000.0
2009-09-10 21:40:00,0.7031,0.70325,0.70305,0.70325,37800000.0
2009-09-10 21:41:00,0.70345,0.70345,0.7032,0.7033,96700000.0
2009-09-10 21:42:00,0.7033,0.7033,0.7033,0.7033,32800000.0
2009-09-10 21:43:00,0.7033,0.7033,0.7033,0.7033,12800000.0
2009-09-10 21:44:00,0.7033,0.7033,0.7033,0.7033,9600000.0
2009-09-10 21:45:00,0.7033,0.7033,0.7033,0.7033,24800000.0
2009-09-10 21:46:00,0.7033,0.7033,0.7033,0.7033,12000000.0
2009-09-10 21:47:00,0.7033,0.7033,0.7033,0.7033,32000000.0
2009-09-10 21:48:00,0.70335,0.70335,0.70335,0.70335,15600000.0
2009-09-10 21:49:00,0.70335,0.70335,0.70335,0.70335,15600000.0
2009-09-10 21:50:00,0.7035,0.70365,0.70335,0.70365,120400000.0
2009-09-10 21:51:00,0.70365,0.7038,0.70335,0.7034,98100000.0
2009-09-10 21:52:00,0.7034,0.7034,0.70325,0.70325,78400000.0
2009-09-10 21:53:00,0.70325,0.70355,0.70325,0.7034,115100000.0
2009-09-10 21:54:00,0.7034,0.7034,0.70335,0.70335,41600000.0
2009-09-10 21:55:00,0.7034,0.7034,0.70325,0.70325,68300000.0
2009-09-10 21:56:00,0.7033,0.70345,0.70325,0.70345,92500000.0
2009-09-10 21:57:00,0.70345,0.7035,0.70345,0.7035,30600000.0
2009-09-10 21:58:00,0.7034,0.7034,0.7034,0.7034,3300000.0
2009-09-10 21:59:00,0.7034,0.7035,0.7034,0.7034,9300000.0
2009-09-10 22:00:00,0.7035,0.7035,0.7033,0.7033,30300000.0
2009-09-10 22:01:00,0.70335,0.7035,0.70335,0.70335,15700000.0
2009-09-10 22:02:00,0.70335,0.70335,0.7033,0.7033,26500000.0
2009-09-10 22:03:00,0.7033,0.7033,0.7032,0.7032,50000000.0
2009-09-10 22:04:00,0.7032,0.7033,0.7032,0.70325,19200000.0
2009-09-10 22:05:00,0.70325,0.70325,0.7032,0.7032,24800000.0
2009-09-10 22:06:00,0.70315,0.70323,0.70307,0.7031,60400000.0
2009-09-10 22:07:00,0.70293,0.70335,0.70285,0.70311,32400000.0
2009-09-10 22:08:00,0.70335,0.7034,0.70335,0.70335,26700000.0
2009-09-10 22:09:00,0.70335,0.70335,0.7032,0.7032,10100000.0
2009-09-10 22:10:00,0.7033,0.7033,0.7033,0.7033,13600000.0
2009-09-10 22:11:00,0.70313,0.70325,0.70304,0.70315,41800000.0
2009-09-10 22:12:00,0.7033,0.7033,0.70325,0.70325,8800000.0
2009-09-10 22:13:00,0.70297,0.70319,0.70284,0.70317,69400000.0
2009-09-10 22:14:00,0.70318,0.70318,0.70298,0.703,83300000.0
2009-09-10 22:15:00,0.703,0.70313,0.70285,0.70285,56500000.0
2009-09-10 22:16:00,0.70335,0.70335,0.70335,0.70335,4600000.0
2009-09-10 22:17:00,0.70325,0.70325,0.7032,0.7032,49700000.0
2009-09-10 22:18:00,0.70345,0.70355,0.70345,0.70355,29000000.0
2009-09-10 22:19:00,0.70321,0.70344,0.70319,0.70328,22800000.0
2009-09-10 22:20:00,0.7033,0.70346,0.70328,0.70339,20800000.0
2009-09-10 22:21:00,0.70331,0.70345,0.70331,0.70332,29900000.0
2009-09-10 22:22:00,0.70365,0.70365,0.70355,0.70355,4300000.0
2009-09-10 22:23:00,0.7036,0.7036,0.7033,0.7033,9100000.0
2009-09-10 22:24:00,0.7034,0.7034,0.7034,0.7034,1000000.0
2009-09-10 22:25:00,0.7033,0.70365,0.7033,0.70365,62400000.0
2009-09-10 22:26:00,0.7038,0.70385,0.7038,0.70385,16000000.0
2009-09-10 22:27:00,0.7037,0.70375,0.70365,0.70365,31400000.0
2009-09-10 22:28:00,0.70365,0.70365,0.7036,0.70365,16800000.0
2009-09-10 22:29:00,0.70351,0.70357,0.7033,0.70357,21800000.0
2009-09-10 22:30:00,0.70365,0.70365,0.7035,0.7035,19000000.0
2009-09-10 22:31:00,0.7035,0.7035,0.7035,0.7035,3000000.0
2009-09-10 22:32:00,0.7035,0.704,0.7033,0.704,38800000.0
2009-09-10 22:33:00,0.704,0.704,0.70325,0.70325,44400000.0
2009-09-10 22:34:00,0.70345,0.70365,0.7032,0.70365,74100000.0
2009-09-10 22:35:00,0.7036,0.70365,0.70345,0.70365,64700000.0
2009-09-10 22:36:00,0.70365,0.70375,0.70365,0.70375,5200000.0
2009-09-10 22:37:00,0.70375,0.70375,0.7037,0.7037,7200000.0
2009-09-10 22:38:00,0.7037,0.7037,0.70365,0.7037,12900000.0
2009-09-10 22:39:00,0.70375,0.70375,0.70375,0.70375,19400000.0
2009-09-10 22:40:00,0.70359,0.70412,0.70348,0.70356,51600000.0
2009-09-10 22:41:00,0.70375,0.70375,0.70375,0.70375,4000000.0
2009-09-10 22:42:00,0.70349,0.7036,0.70347,0.70352,20500000.0
2009-09-10 22:43:00,0.70375,0.70375,0.70375,0.70375,3600000.0
2009-09-10 22:44:00,0.70375,0.70375,0.7037,0.7037,3700000.0
2009-09-10 22:45:00,0.7037,0.7037,0.7037,0.7037,6400000.0
2009-09-10 22:46:00,0.7037,0.7037,0.7037,0.7037,2400000.0
2009-09-10 22:47:00,0.70375,0.70375,0.70375,0.70375,3600000.0
2009-09-10 22:48:00,0.70375,0.70375,0.70375,0.70375,2600000.0
2009-09-10 22:49:00,0.70354,0.70372,0.70337,0.70352,100500000.0
2009-09-10 22:50:00,0.7038,0.7038,0.70375,0.70375,6600000.0
2009-09-10 22:51:00,0.7037,0.7037,0.70325,0.70335,49600000.0
2009-09-10 22:52:00,0.70355,0.7037,0.70335,0.70355,43400000.0
2009-09-10 22:53:00,0.7035,0.7037,0.7035,0.70355,17800000.0
2009-09-10 22:54:00,0.7035,0.7035,0.7035,0.7035,3200000.0
2009-09-10 22:55:00,0.70318,0.70338,0.7031,0.70321,28900000.0
2009-09-10 22:56:00,0.70327,0.70344,0.70302,0.70302,28100000.0
2009-09-10 22:57:00,0.70345,0.7036,0.70345,0.7036,10400000.0
2009-09-10 22:58:00,0.70355,0.7036,0.70355,0.7036,5200000.0
2009-09-10 22:59:00,0.70355,0.7037,0.70355,0.7037,12000000.0
2009-09-10 23:00:00,0.70375,0.70375,0.70335,0.70345,3000000.0
2009-09-10 23:01:00,0.70345,0.7036,0.70345,0.7036,4000000.0
2009-09-10 23:02:00,0.70327,0.70342,0.70317,0.70317,35200000.0
2009-09-10 23:03:00,0.70355,0.70355,0.7035,0.7035,7000000.0
2009-09-10 23:04:00,0.7035,0.70365,0.70345,0.7035,20000000.0
2009-09-10 23:05:00,0.70365,0.7038,0.70355,0.70355,28400000.0
2009-09-10 23:06:00,0.70355,0.70355,0.70355,0.70355,4800000.0
2009-09-10 23:07:00,0.7036,0.7036,0.7036,0.7036,1000000.0
2009-09-10 23:08:00,0.7037,0.70375,0.7037,0.70375,5000000.0
2009-09-10 23:09:00,0.7038,0.70385,0.7038,0.70385,6400000.0
2009-09-10 23:10:00,0.7038,0.7038,0.7038,0.7038,2400000.0
2009-09-10 23:11:00,0.70395,0.70405,0.7038,0.7038,13400000.0
2009-09-10 23:12:00,0.7038,0.7039,0.7038,0.7039,8000000.0
2009-09-10 23:13:00,0.704,0.70405,0.7039,0.7039,10800000.0
2009-09-10 23:14:00,0.7039,0.70405,0.7039,0.704,26200000.0
2009-09-10 23:15:00,0.704,0.70415,0.70395,0.70395,29200000.0
2009-09-10 23:16:00,0.70405,0.70425,0.70395,0.7041,71000000.0
2009-09-10 23:17:00,0.7041,0.70415,0.7041,0.70415,5600000.0
2009-09-10 23:18:00,0.70425,0.70425,0.7039,0.7039,15600000.0
2009-09-10 23:19:00,0.7041,0.7041,0.704,0.704,3000000.0
2009-09-10 23:20:00,0.7039,0.7041,0.70374,0.70387,16500000.0
2009-09-10 23:21:00,0.704,0.704,0.7036,0.7039,37400000.0
2009-09-10 23:22:00,0.70361,0.70375,0.70346,0.70362,78200000.0
2009-09-10 23:23:00,0.70352,0.70361,0.70346,0.70353,70100000.0
2009-09-10 23:24:00,0.7039,0.7039,0.7038,0.7038,32000000.0
2009-09-10 23:25:00,0.7038,0.7038,0.7038,0.7038,6400000.0
2009-09-10 23:26:00,0.7038,0.70385,0.7038,0.70385,10400000.0
2009-09-10 23:27:00,0.70385,0.70385,0.7036,0.7036,63800000.0
2009-09-10 23:28:00,0.70365,0.70365,0.70355,0.70355,18600000.0
2009-09-10 23:29:00,0.70355,0.70355,0.7033,0.7033,61100000.0
2009-09-10 23:30:00,0.7033,0.7033,0.7033,0.7033,28000000.0
2009-09-10 23:31:00,0.70335,0.7034,0.70335,0.7034,11600000.0
2009-09-10 23:32:00,0.70317,0.70326,0.70302,0.70302,8000000.0
2009-09-10 23:33:00,0.7034,0.7035,0.7034,0.7035,22900000.0
2009-09-10 23:34:00,0.7035,0.7035,0.7034,0.7034,20000000.0
2009-09-10 23:35:00,0.7034,0.7034,0.703,0.70315,25600000.0
2009-09-10 23:36:00,0.7032,0.7033,0.7029,0.7033,33500000.0
2009-09-10 23:37:00,0.70335,0.70375,0.70335,0.70345,36400000.0
2009-09-10 23:38:00,0.70345,0.70345,0.70345,0.70345,12800000.0
2009-09-10 23:39:00,0.70345,0.7035,0.70345,0.7035,20000000.0
2009-09-10 23:40:00,0.7035,0.7035,0.7035,0.7035,6400000.0
2009-09-10 23:41:00,0.70345,0.7035,0.70345,0.7035,16000000.0
2009-09-10 23:42:00,0.7035,0.70355,0.70335,0.70335,35200000.0
2009-09-10 23:43:00,0.70335,0.70345,0.70335,0.7034,16800000.0
2009-09-10 23:44:00,0.70335,0.70335,0.70335,0.70335,4800000.0
2009-09-10 23:45:00,0.7033,0.70365,0.7033,0.7036,31800000.0
2009-09-10 23:46:00,0.7036,0.7036,0.70355,0.7036,24800000.0
2009-09-10 23:47:00,0.70355,0.70355,0.70335,0.70335,37400000.0
2009-09-10 23:48:00,0.70317,0.70323,0.70299,0.70323,8800000.0
2009-09-10 23:49:00,0.70315,0.70323,0.70309,0.70321,12700000.0
2009-09-10 23:50:00,0.7034,0.70345,0.7034,0.70345,6600000.0
2009-09-10 23:51:00,0.70345,0.7035,0.70335,0.70345,36600000.0
2009-09-10 23:52:00,0.70345,0.70345,0.70345,0.70345,14300000.0
2009-09-10 23:53:00,0.7035,0.70355,0.7035,0.70355,9800000.0
2009-09-10 23:54:00,0.70355,0.70365,0.70355,0.70365,14000000.0
2009-09-10 23:55:00,0.7036,0.70375,0.7036,0.70375,52000000.0
2009-09-10 23:56:00,0.70375,0.70395,0.70365,0.70395,17800000.0
2009-09-10 23:57:00,0.70362,0.70371,0.70352,0.70363,27000000.0
2009-09-10 23:58:00,0.7039,0.70395,0.7038,0.70395,12100000.0
2009-09-10 23:59:00,0.70395,0.70395,0.70395,0.70395,2000000.0
2009-09-11 00:00:00,0.70395,0.70395,0.70335,0.70365,39100000.0
2009-09-11 00:01:00,0.70365,0.70365,0.70365,0.70365,8000000.0
2009-09-11 00:02:00,0.70365,0.70365,0.70365,0.70365,1500000.0
2009-09-11 00:03:00,0.70344,0.70354,0.70326,0.70341,112400000.0
2009-09-11 00:04:00,0.70342,0.70349,0.70326,0.7033,83000000.0
2009-09-11 00:05:00,0.70365,0.70365,0.70365,0.70365,5500000.0
2009-09-11 00:06:00,0.70333,0.70353,0.70325,0.70353,36800000.0
2009-09-11 00:07:00,0.70359,0.70364,0.7035,0.7035,62400000.0
2009-09-11 00:08:00,0.70355,0.70355,0.70355,0.70355,1600000.0
2009-09-11 00:09:00,0.70355,0.70355,0.70355,0.70355,1600000.0
2009-09-11 00:10:00,0.7033,0.70355,0.7033,0.70344,63500000.0
2009-09-11 00:11:00,0.7036,0.70375,0.7036,0.70375,3000000.0
2009-09-11 00:12:00,0.70365,0.70365,0.70365,0.70365,3000000.0
2009-09-11 00:13:00,0.70365,0.70365,0.70345,0.70345,4200000.0
2009-09-11 00:14:00,0.70345,0.70345,0.70345,0.70345,1500000.0
2009-09-11 00:15:00,0.7033,0.70339,0.70305,0.70328,88900000.0
2009-09-11 00:16:00,0.70322,0.70346,0.70318,0.70342,48900000.0
2009-09-11 00:17:00,0.70335,0.70344,0.70325,0.7034,97000000.0
2009-09-11 00:18:00,0.70345,0.70345,0.70345,0.70345,2600000.0
2009-09-11 00:19:00,0.70345,0.70345,0.7034,0.7034,3400000.0
2009-09-11 00:20:00,0.70345,0.70345,0.70345,0.70345,4600000.0
2009-09-11 00:21:00,0.70345,0.70345,0.70345,0.70345,1000000.0
2009-09-11 00:22:00,0.70329,0.7034,0.7032,0.70332,38400000.0
2009-09-11 00:23:00,0.70325,0.70338,0.7032,0.70324,12600000.0
2009-09-11 00:24:00,0.70327,0.70344,0.70317,0.70344,58000000.0
2009-09-11 00:25:00,0.70351,0.70356,0.70335,0.7034,40300000.0
2009-09-11 00:26:00,0.70335,0.70345,0.70305,0.70325,55300000.0
2009-09-11 00:27:00,0.70325,0.70345,0.70325,0.70345,3000000.0
2009-09-11 00:28:00,0.70345,0.70355,0.70315,0.70315,76100000.0
2009-09-11 00:29:00,0.70315,0.70325,0.70305,0.7031,36000000.0
2009-09-11 00:30:00,0.7031,0.70315,0.70295,0.70315,59600000.0
2009-09-11 00:31:00,0.70315,0.70335,0.70315,0.70335,27400000.0
2009-09-11 00:32:00,0.70335,0.70335,0.70335,0.70335,10000000.0
2009-09-11 00:33:00,0.7033,0.7033,0.70325,0.70325,8400000.0
2009-09-11 00:34:00,0.70325,0.70325,0.7032,0.7032,6400000.0
2009-09-11 00:35:00,0.70315,0.70315,0.70315,0.70315,22200000.0
2009-09-11 00:36:00,0.70315,0.70335,0.70315,0.70335,12100000.0
2009-09-11 00:37:00,0.70335,0.70335,0.70335,0.70335,1000000.0
2009-09-11 00:38:00,0.70335,0.70335,0.70335,0.70335,16800000.0
2009-09-11 00:39:00,0.70335,0.70335,0.7032,0.7032,23800000.0
2009-09-11 00:40:00,0.7032,0.70325,0.7032,0.7032,39700000.0
2009-09-11 00:41:00,0.70325,0.70325,0.7032,0.7032,7100000.0
2009-09-11 00:42:00,0.7032,0.7032,0.7032,0.7032,1000000.0
2009-09-11 00:43:00,0.70298,0.70307,0.70295,0.70296,30400000.0
2009-09-11 00:44:00,0.70315,0.70315,0.70315,0.70315,8000000.0
2009-09-11 00:45:00,0.70315,0.70315,0.70275,0.70285,26400000.0
2009-09-11 00:46:00,0.70275,0.70275,0.70275,0.70275,7600000.0
2009-09-11 00:47:00,0.7028,0.7029,0.7028,0.70285,13300000.0
2009-09-11 00:48:00,0.70295,0.70295,0.70295,0.70295,4100000.0
2009-09-11 00:49:00,0.70295,0.70295,0.70275,0.70275,12100000.0
2009-09-11 00:50:00,0.70275,0.70275,0.70275,0.70275,6000000.0
2009-09-11 00:51:00,0.70265,0.70275,0.70265,0.70275,13300000.0
2009-09-11 00:52:00,0.70275,0.70275,0.70275,0.70275,1000000.0
2009-09-11 00:53:00,0.70275,0.70295,0.7027,0.7027,10600000.0
2009-09-11 00:54:00,0.7027,0.703,0.7027,0.7029,18400000.0
2009-09-11 00:55:00,0.7029,0.7029,0.70285,0.70285,2000000.0
2009-09-11 00:56:00,0.7029,0.7029,0.7029,0.7029,10200000.0
2009-09-11 00:57:00,0.7029,0.7029,0.7029,0.7029,11700000.0
2009-09-11 00:58:00,0.7029,0.70325,0.70285,0.70325,83700000.0
2009-09-11 00:59:00,0.7031,0.70345,0.70305,0.70335,114100000.0
2009-09-11 01:00:00,0.70345,0.7035,0.7033,0.7033,30500000.0
2009-09-11 01:01:00,0.7033,0.7034,0.7033,0.70335,19400000.0
2009-09-11 01:02:00,0.70335,0.70335,0.70335,0.70335,6400000.0
2009-09-11 01:03:00,0.7033,0.7033,0.70295,0.70305,34800000.0
2009-09-11 01:04:00,0.70305,0.7032,0.70305,0.70315,37500000.0
2009-09-11 01:05:00,0.70293,0.70307,0.70285,0.70298,25400000.0
2009-09-11 01:06:00,0.70301,0.70306,0.70284,0.70284,12100000.0
2009-09-11 01:07:00,0.70281,0.70304,0.70281,0.70292,43800000.0
2009-09-11 01:08:00,0.70305,0.70315,0.70305,0.70315,8500000.0
2009-09-11 01:09:00,0.7031,0.7031,0.70305,0.70305,6000000.0
2009-09-11 01:10:00,0.70305,0.70305,0.70305,0.70305,3400000.0
2009-09-11 01:11:00,0.703,0.70305,0.7027,0.703,49600000.0
2009-09-11 01:12:00,0.703,0.703,0.703,0.703,10200000.0
2009-09-11 01:13:00,0.70276,0.70288,0.70273,0.70273,28300000.0
2009-09-11 01:14:00,0.70276,0.70304,0.7027,0.70304,21800000.0
2009-09-11 01:15:00,0.70296,0.70296,0.70263,0.70266,20100000.0
2009-09-11 01:16:00,0.703,0.70305,0.7028,0.703,56400000.0
2009-09-11 01:17:00,0.703,0.70305,0.7028,0.70305,62600000.0
2009-09-11 01:18:00,0.70305,0.70305,0.70285,0.70285,33100000.0
2009-09-11 01:19:00,0.70285,0.70285,0.7028,0.7028,18800000.0
2009-09-11 01:20:00,0.7028,0.70295,0.70275,0.70295,5500000.0
2009-09-11 01:21:00,0.70295,0.70295,0.70275,0.70275,6000000.0
2009-09-11 01:22:00,0.7028,0.7028,0.7028,0.7028,4000000.0
2009-09-11 01:23:00,0.7028,0.7028,0.7028,0.7028,8200000.0
2009-09-11 01:24:00,0.7028,0.7028,0.7028,0.7028,4800000.0
2009-09-11 01:25:00,0.7028,0.7029,0.7028,0.7029,6800000.0
2009-09-11 01:26:00,0.7029,0.7029,0.7029,0.7029,10000000.0
2009-09-11 01:27:00,0.7029,0.7029,0.7029,0.7029,1000000.0
2009-09-11 01:28:00,0.70275,0.7029,0.70275,0.7029,3000000.0
2009-09-11 01:29:00,0.7029,0.7029,0.7029,0.7029,8000000.0
2009-09-11 01:30:00,0.7029,0.7029,0.7027,0.70275,72600000.0
2009-09-11 01:31:00,0.70275,0.70285,0.70275,0.70275,34000000.0
2009-09-11 01:32:00,0.7028,0.703,0.7028,0.70295,71100000.0
2009-09-11 01:33:00,0.7026,0.70265,0.7026,0.70265,30400000.0
2009-09-11 01:34:00,0.70265,0.70265,0.70265,0.70265,6400000.0
2009-09-11 01:35:00,0.70265,0.70265,0.70255,0.70265,40300000.0
2009-09-11 01:36:00,0.70265,0.7027,0.70265,0.7027,3200000.0
2009-09-11 01:37:00,0.70275,0.70305,0.70275,0.70305,31200000.0
2009-09-11 01:38:00,0.70305,0.70305,0.70305,0.70305,24400000.0
2009-09-11 01:39:00,0.703,0.703,0.70255,0.7027,90900000.0
2009-09-11 01:40:00,0.70265,0.70275,0.70265,0.70275,6800000.0
2009-09-11 01:41:00,0.70275,0.703,0.70275,0.703,31600000.0
2009-09-11 01:42:00,0.703,0.703,0.7028,0.7029,31400000.0
2009-09-11 01:43:00,0.70295,0.70295,0.70295,0.70295,6400000.0
2009-09-11 01:44:00,0.7028,0.7028,0.7028,0.7028,16800000.0
2009-09-11 01:45:00,0.7028,0.7028,0.7028,0.7028,3600000.0
2009-09-11 01:46:00,0.7028,0.7028,0.7028,0.7028,7200000.0
2009-09-11 01:47:00,0.7028,0.7028,0.7028,0.7028,23200000.0
2009-09-11 01:48:00,0.7028,0.7029,0.7028,0.7029,5600000.0
2009-09-11 01:49:00,0.7029,0.7029,0.7028,0.7028,10000000.0
2009-09-11 01:50:00,0.70275,0.70275,0.70255,0.70255,32000000.0
2009-09-11 01:51:00,0.70255,0.70255,0.7025,0.7025,24000000.0
2009-09-11 01:52:00,0.7025,0.7025,0.7025,0.7025,10400000.0
2009-09-11 01:53:00,0.7025,0.70295,0.7025,0.70295,82400000.0
2009-09-11 01:54:00,0.70295,0.70295,0.70295,0.70295,1000000.0
2009-09-11 01:55:00,0.70295,0.703,0.7028,0.703,61800000.0
2009-09-11 01:56:00,0.70295,0.70295,0.70295,0.70295,4000000.0
2009-09-11 01:57:00,0.70295,0.70295,0.70295,0.70295,2000000.0
2009-09-11 01:58:00,0.70295,0.70295,0.7029,0.7029,4000000.0
2009-09-11 01:59:00,0.70305,0.70315,0.70305,0.70315,13400000.0
2009-09-11 02:00:00,0.70315,0.70315,0.70285,0.70285,79800000.0
2009-09-11 02:01:00,0.7028,0.7028,0.7028,0.7028,2000000.0
2009-09-11 02:02:00,0.7028,0.7028,0.70235,0.70255,86100000.0
2009-09-11 02:03:00,0.70255,0.70265,0.7023,0.7025,51400000.0
2009-09-11 02:04:00,0.7025,0.70265,0.7025,0.70265,6200000.0
2009-09-11 02:05:00,0.7026,0.7026,0.70255,0.70255,19800000.0
2009-09-11 02:06:00,0.70255,0.70275,0.70255,0.7026,53900000.0
2009-09-11 02:07:00,0.7026,0.7027,0.70255,0.7026,47400000.0
2009-09-11 02:08:00,0.7026,0.7026,0.7025,0.70255,31400000.0
2009-09-11 02:09:00,0.7025,0.70255,0.7025,0.7025,33200000.0
2009-09-11 02:10:00,0.7025,0.7025,0.7022,0.7025,47600000.0
2009-09-11 02:11:00,0.7025,0.7025,0.7024,0.7025,31900000.0
2009-09-11 02:12:00,0.7025,0.7026,0.7024,0.7026,63400000.0
2009-09-11 02:13:00,0.70265,0.7027,0.7026,0.7026,57700000.0
2009-09-11 02:14:00,0.7026,0.70265,0.7024,0.70255,89400000.0
2009-09-11 02:15:00,0.70255,0.70255,0.7025,0.7025,45600000.0
2009-09-11 02:16:00,0.7025,0.7025,0.70245,0.70245,25100000.0
2009-09-11 02:17:00,0.70245,0.70245,0.70235,0.7024,14600000.0
2009-09-11 02:18:00,0.7023,0.7023,0.7023,0.7023,10000000.0
2009-09-11 02:19:00,0.7023,0.7023,0.7021,0.70215,34400000.0
2009-09-11 02:20:00,0.70215,0.70215,0.70215,0.70215,48300000.0
2009-09-11 02:21:00,0.70215,0.7022,0.7021,0.7021,13300000.0
2009-09-11 02:22:00,0.7021,0.70215,0.70205,0.70205,25900000.0
2009-09-11 02:23:00,0.70205,0.7023,0.70205,0.7022,75100000.0
2009-09-11 02:24:00,0.7022,0.7022,0.7022,0.7022,16300000.0
2009-09-11 02:25:00,0.7022,0.7022,0.70215,0.7022,21800000.0
2009-09-11 02:26:00,0.7022,0.7022,0.70205,0.70205,39000000.0
2009-09-11 02:27:00,0.70205,0.7023,0.702,0.7023,52600000.0
2009-09-11 02:28:00,0.7023,0.7023,0.70215,0.70215,53200000.0
2009-09-11 02:29:00,0.70215,0.7023,0.70215,0.70225,98800000.0
2009-09-11 02:30:00,0.7022,0.7024,0.7021,0.7024,79600000.0
2009-09-11 02:31:00,0.7024,0.7024,0.7023,0.7024,41700000.0
2009-09-11 02:32:00,0.70235,0.70245,0.70235,0.7024,38400000.0
2009-09-11 02:33:00,0.70235,0.7024,0.70235,0.7024,11500000.0
2009-09-11 02:34:00,0.70235,0.7024,0.7023,0.7024,33300000.0
2009-09-11 02:35:00,0.70235,0.7024,0.7023,0.7024,33500000.0
2009-09-11 02:36:00,0.7024,0.7025,0.7023,0.7025,69300000.0
2009-09-11 02:37:00,0.7025,0.7025,0.7025,0.7025,15600000.0
2009-09-11 02:38:00,0.7025,0.7025,0.70245,0.70245,8000000.0
2009-09-11 02:39:00,0.70245,0.70245,0.70245,0.70245,10400000.0
2009-09-11 02:40:00,0.70245,0.7025,0.70245,0.7025,29800000.0
2009-09-11 02:41:00,0.7025,0.7025,0.7025,0.7025,25800000.0
2009-09-11 02:42:00,0.7025,0.7028,0.7025,0.70255,58800000.0
2009-09-11 02:43:00,0.70255,0.70255,0.70245,0.70245,14100000.0
2009-09-11 02:44:00,0.70245,0.70245,0.70245,0.70245,31300000.0
2009-09-11 02:45:00,0.70245,0.70245,0.70215,0.70235,83400000.0
2009-09-11 02:46:00,0.70235,0.70235,0.7023,0.7023,33200000.0
2009-09-11 02:47:00,0.7023,0.7023,0.70225,0.70225,40900000.0
2009-09-11 02:48:00,0.70235,0.70235,0.7023,0.7023,24200000.0
2009-09-11 02:49:00,0.70235,0.70245,0.70235,0.70245,46000000.0
2009-09-11 02:50:00,0.70245,0.70245,0.70195,0.702,46200000.0
2009-09-11 02:51:00,0.70205,0.7021,0.70165,0.70195,50600000.0
2009-09-11 02:52:00,0.70195,0.70205,0.7019,0.70205,16600000.0
2009-09-11 02:53:00,0.70225,0.70225,0.70205,0.70205,26900000.0
2009-09-11 02:54:00,0.70205,0.7024,0.70195,0.7021,71800000.0
2009-09-11 02:55:00,0.7021,0.7021,0.7019,0.70205,24000000.0
2009-09-11 02:56:00,0.70205,0.7021,0.702,0.702,22600000.0
2009-09-11 02:57:00,0.7019,0.7019,0.7019,0.7019,14600000.0
2009-09-11 02:58:00,0.7019,0.7019,0.7017,0.7017,72400000.0
2009-09-11 02:59:00,0.7017,0.7017,0.70155,0.70155,19700000.0
2009-09-11 03:00:00,0.70155,0.70165,0.70155,0.7016,56700000.0
2009-09-11 03:01:00,0.7016,0.7016,0.7016,0.7016,9600000.0
2009-09-11 03:02:00,0.7016,0.70165,0.7016,0.70165,51300000.0
2009-09-11 03:03:00,0.7017,0.70175,0.7016,0.7016,49100000.0
2009-09-11 03:04:00,0.7016,0.7017,0.7016,0.7016,31500000.0
2009-09-11 03:05:00,0.7016,0.70165,0.70155,0.70165,40000000.0
2009-09-11 03:06:00,0.70175,0.70175,0.70155,0.70175,94200000.0
2009-09-11 03:07:00,0.7017,0.70175,0.70155,0.70165,96700000.0
2009-09-11 03:08:00,0.7016,0.7016,0.70155,0.7016,20300000.0
2009-09-11 03:09:00,0.7016,0.70165,0.7016,0.7016,26400000.0
2009-09-11 03:10:00,0.7016,0.7016,0.70155,0.70155,21800000.0
2009-09-11 03:11:00,0.70155,0.7016,0.70155,0.70155,30900000.0
2009-09-11 03:12:00,0.70155,0.7016,0.70155,0.70155,17500000.0
2009-09-11 03:13:00,0.7016,0.7016,0.70155,0.70155,16100000.0
2009-09-11 03:14:00,0.70155,0.70155,0.7015,0.7015,35400000.0
2009-09-11 03:15:00,0.7016,0.7017,0.70155,0.7017,21500000.0
2009-09-11 03:16:00,0.7017,0.70195,0.7016,0.7016,97400000.0
2009-09-11 03:17:00,0.7016,0.7016,0.7014,0.70145,59100000.0
2009-09-11 03:18:00,0.70145,0.70155,0.70145,0.70155,9500000.0
2009-09-11 03:19:00,0.70155,0.70155,0.7015,0.7015,114200000.0
2009-09-11 03:20:00,0.70155,0.70165,0.70155,0.70165,23400000.0
2009-09-11 03:21:00,0.70165,0.70175,0.7016,0.70175,38700000.0
2009-09-11 03:22:00,0.70175,0.70175,0.7016,0.7017,53500000.0
2009-09-11 03:23:00,0.7017,0.7017,0.7016,0.7016,59200000.0
2009-09-11 03:24:00,0.7016,0.7016,0.7015,0.7015,64900000.0
2009-09-11 03:25:00,0.7015,0.70155,0.7015,0.70155,14300000.0
2009-09-11 03:26:00,0.70155,0.70155,0.70145,0.70145,37700000.0
2009-09-11 03:27:00,0.70145,0.7015,0.70145,0.7015,11000000.0
2009-09-11 03:28:00,0.7015,0.7015,0.7015,0.7015,9300000.0
2009-09-11 03:29:00,0.7015,0.7015,0.7014,0.7014,39400000.0
2009-09-11 03:30:00,0.70145,0.70145,0.70135,0.70135,43400000.0
2009-09-11 03:31:00,0.70135,0.70135,0.70125,0.7013,69800000.0
2009-09-11 03:32:00,0.70135,0.70135,0.70135,0.70135,3300000.0
2009-09-11 03:33:00,0.70135,0.7016,0.70135,0.7015,60300000.0
2009-09-11 03:34:00,0.7015,0.70155,0.7015,0.7015,27100000.0
2009-09-11 03:35:00,0.7015,0.7015,0.70135,0.70145,45400000.0
2009-09-11 03:36:00,0.7014,0.7014,0.70135,0.70135,14300000.0
2009-09-11 03:37:00,0.70135,0.7014,0.7013,0.7013,28400000.0
2009-09-11 03:38:00,0.7013,0.7013,0.7012,0.7013,54100000.0
2009-09-11 03:39:00,0.7013,0.7015,0.7013,0.7015,110400000.0
2009-09-11 03:40:00,0.7015,0.7015,0.7015,0.7015,22700000.0
2009-09-11 03:41:00,0.7015,0.7016,0.7015,0.7016,46600000.0
2009-09-11 03:42:00,0.7017,0.702,0.7017,0.7019,77600000.0
2009-09-11 03:43:00,0.7019,0.7019,0.7016,0.7016,57800000.0
2009-09-11 03:44:00,0.70165,0.7018,0.70155,0.70175,46900000.0
2009-09-11 03:45:00,0.7017,0.7017,0.7016,0.70165,50200000.0
2009-09-11 03:46:00,0.70165,0.7017,0.70165,0.70165,28300000.0
2009-09-11 03:47:00,0.70165,0.70175,0.70155,0.70165,62700000.0
2009-09-11 03:48:00,0.7017,0.7018,0.7017,0.7018,26000000.0
2009-09-11 03:49:00,0.7018,0.7018,0.70165,0.7017,51300000.0
2009-09-11 03:50:00,0.70131,0.70176,0.70129,0.70147,21300000.0
2009-09-11 03:51:00,0.70165,0.70165,0.7016,0.7016,19400000.0
2009-09-11 03:52:00,0.7016,0.70165,0.7016,0.7016,17800000.0
2009-09-11 03:53:00,0.7016,0.7016,0.7016,0.7016,3000000.0
2009-09-11 03:54:00,0.7016,0.7016,0.7016,0.7016,1000000.0
2009-09-11 03:55:00,0.7016,0.7016,0.7016,0.7016,5600000.0
2009-09-11 03:56:00,0.7016,0.7016,0.7016,0.7016,3200000.0
2009-09-11 03:57:00,0.7016,0.7016,0.7016,0.7016,2200000.0
2009-09-11 03:58:00,0.70155,0.70155,0.70155,0.70155,9800000.0
2009-09-11 03:59:00,0.7015,0.70155,0.7015,0.7015,23000000.0
2009-09-11 04:00:00,0.70155,0.7026,0.70155,0.70205,304800000.0
2009-09-11 04:01:00,0.7021,0.70215,0.702,0.70215,76200000.0
2009-09-11 04:02:00,0.7022,0.70265,0.7022,0.70245,133800000.0
2009-09-11 04:03:00,0.70245,0.70275,0.70245,0.70275,99000000.0
2009-09-11 04:04:00,0.70285,0.70325,0.70255,0.70255,158200000.0
2009-09-11 04:05:00,0.7025,0.70285,0.70245,0.70285,122600000.0
2009-09-11 04:06:00,0.70285,0.70285,0.70255,0.70265,101400000.0
2009-09-11 04:07:00,0.70265,0.7028,0.7023,0.7024,141700000.0
2009-09-11 04:08:00,0.7024,0.7024,0.702,0.70215,33800000.0
2009-09-11 04:09:00,0.70225,0.70245,0.70225,0.7024,64500000.0
2009-09-11 04:10:00,0.7024,0.70255,0.70235,0.7025,83900000.0
2009-09-11 04:11:00,0.7025,0.70255,0.70235,0.70235,107100000.0
2009-09-11 04:12:00,0.70235,0.70245,0.7023,0.70245,55800000.0
2009-09-11 04:13:00,0.70245,0.70345,0.70245,0.70325,190400000.0
2009-09-11 04:14:00,0.70325,0.70325,0.70305,0.70325,56400000.0
2009-09-11 04:15:00,0.70335,0.7035,0.70325,0.7033,83400000.0
2009-09-11 04:16:00,0.70335,0.7038,0.70335,0.70365,119700000.0
2009-09-11 04:17:00,0.7037,0.70405,0.7037,0.70385,49300000.0
2009-09-11 04:18:00,0.70395,0.70395,0.70335,0.70355,99200000.0
2009-09-11 04:19:00,0.70355,0.70385,0.70355,0.7038,45100000.0
2009-09-11 04:20:00,0.7036,0.7036,0.70315,0.7032,37000000.0
2009-09-11 04:21:00,0.7032,0.70345,0.7032,0.70345,32600000.0
2009-09-11 04:22:00,0.70355,0.70365,0.7034,0.70365,52000000.0
2009-09-11 04:23:00,0.70365,0.7039,0.70345,0.70355,104700000.0
2009-09-11 04:24:00,0.70355,0.7037,0.70355,0.7037,20800000.0
2009-09-11 04:25:00,0.7037,0.7037,0.7037,0.7037,15200000.0
2009-09-11 04:26:00,0.7037,0.7037,0.7034,0.7034,55400000.0
2009-09-11 04:27:00,0.7034,0.7034,0.7034,0.7034,59000000.0
2009-09-11 04:28:00,0.7034,0.7034,0.7031,0.7032,70400000.0
2009-09-11 04:29:00,0.70315,0.7032,0.7029,0.7032,45000000.0
2009-09-11 04:30:00,0.7032,0.7032,0.7032,0.7032,2000000.0
2009-09-11 04:31:00,0.70315,0.70325,0.70315,0.70325,17800000.0
2009-09-11 04:32:00,0.70345,0.70355,0.7032,0.7035,118300000.0
2009-09-11 04:33:00,0.70345,0.7035,0.7032,0.7035,89800000.0
2009-09-11 04:34:00,0.70355,0.7036,0.7035,0.7035,8400000.0
2009-09-11 04:35:00,0.7035,0.70355,0.70345,0.70345,9400000.0
2009-09-11 04:36:00,0.70335,0.70345,0.70335,0.70345,7800000.0
2009-09-11 04:37:00,0.70345,0.70365,0.70345,0.70365,16200000.0
2009-09-11 04:38:00,0.70365,0.70405,0.70365,0.7037,78700000.0
2009-09-11 04:39:00,0.70365,0.70365,0.70365,0.70365,4800000.0
2009-09-11 04:40:00,0.7036,0.70365,0.70355,0.70365,49300000.0
2009-09-11 04:41:00,0.70365,0.7037,0.70365,0.7037,12800000.0
2009-09-11 04:42:00,0.7037,0.7037,0.70365,0.7037,15500000.0
2009-09-11 04:43:00,0.7037,0.70405,0.7037,0.70405,53700000.0
2009-09-11 04:44:00,0.70415,0.70455,0.70415,0.7044,85400000.0
2009-09-11 04:45:00,0.7044,0.7044,0.7037,0.70405,193200000.0
2009-09-11 04:46:00,0.70415,0.70435,0.70405,0.70435,22300000.0
2009-09-11 04:47:00,0.70435,0.70435,0.7039,0.7042,23200000.0
2009-09-11 04:48:00,0.70405,0.70405,0.7039,0.70405,45900000.0
2009-09-11 04:49:00,0.704,0.70415,0.704,0.70415,18400000.0
2009-09-11 04:50:00,0.7041,0.7041,0.70405,0.7041,7000000.0
2009-09-11 04:51:00,0.7041,0.70415,0.70405,0.7041,23500000.0
2009-09-11 04:52:00,0.7041,0.7041,0.7037,0.70395,43500000.0
2009-09-11 04:53:00,0.70385,0.7039,0.70385,0.7039,19000000.0
2009-09-11 04:54:00,0.7039,0.7039,0.7039,0.7039,2000000.0
2009-09-11 04:55:00,0.70395,0.70395,0.70395,0.70395,1000000.0
2009-09-11 04:56:00,0.70395,0.70395,0.7039,0.7039,4600000.0
2009-09-11 04:57:00,0.70385,0.70385,0.70375,0.70375,17200000.0
2009-09-11 04:58:00,0.7038,0.7038,0.70365,0.70365,23000000.0
2009-09-11 04:59:00,0.70365,0.70365,0.70365,0.70365,6000000.0
2009-09-11 05:00:00,0.70365,0.70365,0.70365,0.70365,8000000.0
2009-09-11 05:01:00,0.7038,0.7039,0.70335,0.70345,34800000.0
2009-09-11 05:02:00,0.70345,0.70405,0.7034,0.70405,38000000.0
2009-09-11 05:03:00,0.70405,0.70405,0.704,0.70405,5000000.0
2009-09-11 05:04:00,0.70405,0.70405,0.70405,0.70405,1000000.0
2009-09-11 05:05:00,0.70405,0.7042,0.704,0.7042,50400000.0
2009-09-11 05:06:00,0.70435,0.70435,0.7041,0.7042,17000000.0
2009-09-11 05:07:00,0.7042,0.70425,0.7042,0.70425,13000000.0
2009-09-11 05:08:00,0.70425,0.7043,0.70425,0.70425,32500000.0
2009-09-11 05:09:00,0.70425,0.70425,0.70425,0.70425,29100000.0
2009-09-11 05:10:00,0.70425,0.7044,0.70425,0.70435,35400000.0
2009-09-11 05:11:00,0.70425,0.70435,0.70425,0.70435,37200000.0
2009-09-11 05:12:00,0.70435,0.70435,0.70425,0.7043,45500000.0
2009-09-11 05:13:00,0.7043,0.7043,0.7043,0.7043,12600000.0
2009-09-11 05:14:00,0.7043,0.7043,0.7043,0.7043,10600000.0
2009-09-11 05:15:00,0.7043,0.7043,0.7043,0.7043,28500000.0
2009-09-11 05:16:00,0.7043,0.7044,0.7043,0.70435,78500000.0
2009-09-11 05:17:00,0.70435,0.70435,0.7043,0.7043,52600000.0
2009-09-11 05:18:00,0.7043,0.7044,0.7043,0.70435,46300000.0
2009-09-11 05:19:00,0.70435,0.7044,0.7043,0.7043,75700000.0
2009-09-11 05:20:00,0.7043,0.7045,0.7043,0.7045,31600000.0
2009-09-11 05:21:00,0.7045,0.70455,0.7045,0.70455,24000000.0
2009-09-11 05:22:00,0.70455,0.7046,0.70455,0.7046,16000000.0
2009-09-11 05:23:00,0.7046,0.7046,0.7046,0.7046,3200000.0
2009-09-11 05:24:00,0.7046,0.7046,0.7045,0.7046,19600000.0
2009-09-11 05:25:00,0.7045,0.7046,0.7045,0.7046,10600000.0
2009-09-11 05:26:00,0.7046,0.70465,0.7045,0.7045,45300000.0
2009-09-11 05:27:00,0.7045,0.7045,0.70405,0.7041,57100000.0
2009-09-11 05:28:00,0.70415,0.70425,0.7041,0.7041,32400000.0
2009-09-11 05:29:00,0.7041,0.7041,0.70405,0.70405,27600000.0
2009-09-11 05:30:00,0.70405,0.7041,0.70395,0.704,28500000.0
2009-09-11 05:31:00,0.704,0.704,0.70385,0.70385,16500000.0
2009-09-11 05:32:00,0.70385,0.70385,0.7038,0.7038,19200000.0
2009-09-11 05:33:00,0.7038,0.7038,0.7034,0.70365,52800000.0
2009-09-11 05:34:00,0.7036,0.70385,0.70355,0.70355,50700000.0
2009-09-11 05:35:00,0.70355,0.70365,0.70355,0.70355,34000000.0
2009-09-11 05:36:00,0.7036,0.704,0.70355,0.70365,115000000.0
2009-09-11 05:37:00,0.70365,0.7038,0.70365,0.7038,34300000.0
2009-09-11 05:38:00,0.7038,0.7038,0.7037,0.70375,66400000.0
2009-09-11 05:39:00,0.70375,0.7038,0.70375,0.7038,18400000.0
2009-09-11 05:40:00,0.70385,0.7039,0.70375,0.70375,85600000.0
2009-09-11 05:41:00,0.70375,0.704,0.70375,0.704,75100000.0
2009-09-11 05:42:00,0.704,0.704,0.7038,0.70385,53000000.0
2009-09-11 05:43:00,0.70385,0.70385,0.70385,0.70385,9200000.0
2009-09-11 05:44:00,0.70385,0.70385,0.7038,0.7038,28200000.0
2009-09-11 05:45:00,0.7038,0.7038,0.70375,0.70375,57200000.0
2009-09-11 05:46:00,0.70375,0.7038,0.70375,0.7038,9800000.0
2009-09-11 05:47:00,0.7038,0.7038,0.7037,0.70375,8700000.0
2009-09-11 05:48:00,0.70375,0.70375,0.7037,0.7037,48300000.0
2009-09-11 05:49:00,0.70375,0.70375,0.7037,0.7037,46600000.0
2009-09-11 05:50:00,0.70375,0.70375,0.7037,0.7037,25200000.0
2009-09-11 05:51:00,0.7037,0.7037,0.7035,0.7035,54200000.0
2009-09-11 05:52:00,0.7035,0.7036,0.7035,0.70355,25200000.0
2009-09-11 05:53:00,0.7036,0.70365,0.70355,0.70355,5000000.0
2009-09-11 05:54:00,0.7036,0.70365,0.70355,0.70365,8000000.0
2009-09-11 05:55:00,0.7036,0.70365,0.70355,0.70355,11200000.0
2009-09-11 05:56:00,0.70355,0.7036,0.7035,0.7036,31200000.0
2009-09-11 05:57:00,0.7036,0.7036,0.7036,0.7036,3200000.0
2009-09-11 05:58:00,0.7038,0.7038,0.7038,0.7038,2700000.0
2009-09-11 05:59:00,0.7038,0.70395,0.7038,0.7038,28100000.0
2009-09-11 06:00:00,0.7038,0.7038,0.7038,0.7038,7200000.0
2009-09-11 06:01:00,0.7038,0.7038,0.7038,0.7038,2400000.0
2009-09-11 06:02:00,0.70359,0.70368,0.70355,0.70359,43600000.0
2009-09-11 06:03:00,0.7038,0.7038,0.70355,0.7036,60700000.0
2009-09-11 06:04:00,0.7036,0.7036,0.7036,0.7036,1000000.0
2009-09-11 06:05:00,0.70365,0.70365,0.70365,0.70365,18000000.0
2009-09-11 06:06:00,0.70365,0.70365,0.7036,0.70365,18400000.0
2009-09-11 06:07:00,0.70365,0.70365,0.7036,0.7036,17200000.0
2009-09-11 06:08:00,0.7036,0.70365,0.7036,0.70365,7800000.0
2009-09-11 06:09:00,0.7036,0.70365,0.7036,0.70365,11400000.0
2009-09-11 06:10:00,0.70365,0.70375,0.70365,0.70375,19700000.0
2009-09-11 06:11:00,0.70375,0.70385,0.70375,0.70385,46300000.0
2009-09-11 06:12:00,0.7039,0.70435,0.7039,0.7043,179100000.0
2009-09-11 06:13:00,0.7043,0.7043,0.70385,0.70385,57100000.0
2009-09-11 06:14:00,0.70385,0.7042,0.70385,0.7042,65500000.0
2009-09-11 06:15:00,0.7042,0.7042,0.70385,0.70385,31300000.0
2009-09-11 06:16:00,0.70385,0.704,0.70375,0.70375,54500000.0
2009-09-11 06:17:00,0.70375,0.70375,0.70365,0.70375,76000000.0
2009-09-11 06:18:00,0.70375,0.704,0.70365,0.70365,68700000.0
2009-09-11 06:19:00,0.70365,0.70365,0.7036,0.7036,15600000.0
2009-09-11 06:20:00,0.70365,0.70375,0.7036,0.70375,35600000.0
2009-09-11 06:21:00,0.7037,0.70375,0.7036,0.7036,47600000.0
2009-09-11 06:22:00,0.7036,0.70365,0.7036,0.7036,12000000.0
2009-09-11 06:23:00,0.7036,0.7036,0.7036,0.7036,3000000.0
2009-09-11 06:24:00,0.7036,0.7037,0.7036,0.7037,7000000.0
2009-09-11 06:25:00,0.70365,0.70365,0.7036,0.7036,16200000.0
2009-09-11 06:26:00,0.7036,0.70365,0.7036,0.70365,18700000.0
2009-09-11 06:27:00,0.7036,0.7036,0.7036,0.7036,5200000.0
2009-09-11 06:28:00,0.7036,0.70365,0.7036,0.70365,7000000.0
2009-09-11 06:29:00,0.7036,0.70365,0.7036,0.7036,5200000.0
2009-09-11 06:30:00,0.7036,0.70365,0.7036,0.70365,22700000.0
2009-09-11 06:31:00,0.70365,0.7037,0.70365,0.7037,13500000.0
2009-09-11 06:32:00,0.7037,0.70385,0.70365,0.70385,30300000.0
2009-09-11 06:33:00,0.70385,0.70385,0.70375,0.7038,28400000.0
2009-09-11 06:34:00,0.7038,0.70415,0.7038,0.704,17300000.0
2009-09-11 06:35:00,0.704,0.704,0.704,0.704,16000000.0
2009-09-11 06:36:00,0.70385,0.7039,0.70385,0.70385,17300000.0
2009-09-11 06:37:00,0.70385,0.7041,0.7038,0.7038,56900000.0
2009-09-11 06:38:00,0.70385,0.704,0.70385,0.704,30300000.0
2009-09-11 06:39:00,0.704,0.704,0.704,0.704,17000000.0
2009-09-11 06:40:00,0.704,0.704,0.704,0.704,4000000.0
2009-09-11 06:41:00,0.7039,0.7039,0.70385,0.70385,18000000.0
2009-09-11 06:42:00,0.70385,0.70385,0.7038,0.7038,14700000.0
2009-09-11 06:43:00,0.7038,0.7038,0.7038,0.7038,4800000.0
2009-09-11 06:44:00,0.7038,0.70385,0.7038,0.70385,14900000.0
2009-09-11 06:45:00,0.70385,0.70385,0.70365,0.70365,26400000.0
2009-09-11 06:46:00,0.70395,0.70395,0.70365,0.70375,95200000.0
2009-09-11 06:47:00,0.70375,0.70405,0.7037,0.70405,116200000.0
2009-09-11 06:48:00,0.70405,0.70405,0.704,0.704,7600000.0
2009-09-11 06:49:00,0.70395,0.70395,0.7037,0.70375,43800000.0
2009-09-11 06:50:00,0.70375,0.70375,0.70365,0.7037,145900000.0
2009-09-11 06:51:00,0.70365,0.7037,0.70365,0.7037,92900000.0
2009-09-11 06:52:00,0.7037,0.70375,0.7036,0.7037,47800000.0
2009-09-11 06:53:00,0.70375,0.7039,0.7037,0.7039,82100000.0
2009-09-11 06:54:00,0.7039,0.7041,0.7038,0.70385,56100000.0
2009-09-11 06:55:00,0.70385,0.7039,0.70385,0.7039,13200000.0
2009-09-11 06:56:00,0.70385,0.7039,0.70385,0.70385,11000000.0
2009-09-11 06:57:00,0.70385,0.70395,0.7038,0.70395,38000000.0
2009-09-11 06:58:00,0.7039,0.704,0.7039,0.704,18900000.0
2009-09-11 06:59:00,0.704,0.704,0.70395,0.70395,5200000.0
2009-09-11 07:00:00,0.70395,0.70395,0.70395,0.70395,12800000.0
2009-09-11 07:01:00,0.70395,0.70395,0.70395,0.70395,5600000.0
2009-09-11 07:02:00,0.70395,0.70395,0.70395,0.70395,20400000.0
2009-09-11 07:03:00,0.70395,0.70455,0.70395,0.7044,80700000.0
2009-09-11 07:04:00,0.7044,0.7049,0.7044,0.70455,84100000.0
2009-09-11 07:05:00,0.70455,0.7049,0.70455,0.7046,70600000.0
2009-09-11 07:06:00,0.7047,0.7051,0.7046,0.70475,54100000.0
2009-09-11 07:07:00,0.7049,0.7051,0.7049,0.70505,21900000.0
2009-09-11 07:08:00,0.705,0.705,0.70485,0.70495,47000000.0
2009-09-11 07:09:00,0.70495,0.70495,0.70485,0.70485,29300000.0
2009-09-11 07:10:00,0.70485,0.70485,0.70445,0.7048,50500000.0
2009-09-11 07:11:00,0.7048,0.7048,0.70415,0.7044,75300000.0
2009-09-11 07:12:00,0.7044,0.7046,0.7044,0.70445,50900000.0
2009-09-11 07:13:00,0.70445,0.70455,0.7044,0.70455,11700000.0
2009-09-11 07:14:00,0.70455,0.7048,0.70455,0.70465,37900000.0
2009-09-11 07:15:00,0.70465,0.70465,0.7045,0.7046,22300000.0
2009-09-11 07:16:00,0.70455,0.70455,0.70455,0.70455,10000000.0
2009-09-11 07:17:00,0.70455,0.70455,0.70455,0.70455,5000000.0
2009-09-11 07:18:00,0.70455,0.70455,0.70455,0.70455,2000000.0
2009-09-11 07:19:00,0.70455,0.70455,0.70455,0.70455,6000000.0
2009-09-11 07:20:00,0.70455,0.70465,0.70455,0.70465,6000000.0
2009-09-11 07:21:00,0.70465,0.70465,0.70445,0.7046,42300000.0
2009-09-11 07:22:00,0.7046,0.70475,0.7046,0.70465,26800000.0
2009-09-11 07:23:00,0.7046,0.7048,0.7046,0.70465,38100000.0
2009-09-11 07:24:00,0.7046,0.70475,0.7046,0.70465,28400000.0
2009-09-11 07:25:00,0.70465,0.705,0.70465,0.7049,44600000.0
2009-09-11 07:26:00,0.70485,0.7049,0.70485,0.70485,30200000.0
2009-09-11 07:27:00,0.70485,0.70485,0.70465,0.70475,43400000.0
2009-09-11 07:28:00,0.70475,0.70495,0.7047,0.70495,54300000.0
2009-09-11 07:29:00,0.70495,0.70505,0.70485,0.70485,31500000.0
2009-09-11 07:30:00,0.70495,0.70495,0.7049,0.7049,8200000.0
2009-09-11 07:31:00,0.7049,0.7049,0.7049,0.7049,9600000.0
2009-09-11 07:32:00,0.70485,0.70485,0.7047,0.7047,23700000.0
2009-09-11 07:33:00,0.7047,0.7049,0.7047,0.70485,45100000.0
2009-09-11 07:34:00,0.70485,0.70495,0.7048,0.7048,61600000.0
2009-09-11 07:35:00,0.7048,0.7049,0.7048,0.7049,33600000.0
2009-09-11 07:36:00,0.70485,0.70485,0.7043,0.7044,29400000.0
2009-09-11 07:37:00,0.7044,0.70455,0.7044,0.7045,32000000.0
2009-09-11 07:38:00,0.7045,0.70455,0.7044,0.70445,33200000.0
2009-09-11 07:39:00,0.70445,0.70465,0.70445,0.70455,57200000.0
2009-09-11 07:40:00,0.70455,0.70455,0.7044,0.7044,67700000.0
2009-09-11 07:41:00,0.70425,0.70425,0.70395,0.7041,120200000.0
2009-09-11 07:42:00,0.70425,0.70435,0.7041,0.70435,94900000.0
2009-09-11 07:43:00,0.7044,0.7045,0.70425,0.7045,58200000.0
2009-09-11 07:44:00,0.70445,0.70445,0.70425,0.7043,61600000.0
2009-09-11 07:45:00,0.7043,0.7045,0.70425,0.70425,53400000.0
2009-09-11 07:46:00,0.70425,0.70435,0.70425,0.7043,51600000.0
2009-09-11 07:47:00,0.7043,0.7044,0.70425,0.7043,68600000.0
2009-09-11 07:48:00,0.70435,0.7044,0.7043,0.7044,66300000.0
2009-09-11 07:49:00,0.7044,0.70465,0.7044,0.70465,56800000.0
2009-09-11 07:50:00,0.70465,0.70465,0.7046,0.7046,28000000.0
2009-09-11 07:51:00,0.7046,0.7046,0.7044,0.7044,23100000.0
2009-09-11 07:52:00,0.7044,0.70445,0.70435,0.70435,41800000.0
2009-09-11 07:53:00,0.70435,0.7044,0.70405,0.70425,41800000.0
2009-09-11 07:54:00,0.70425,0.70425,0.7041,0.7041,46900000.0
2009-09-11 07:55:00,0.7041,0.7045,0.7041,0.70425,46700000.0
2009-09-11 07:56:00,0.70445,0.70445,0.70435,0.70435,30000000.0
2009-09-11 07:57:00,0.70445,0.70455,0.7044,0.7044,51400000.0
2009-09-11 07:58:00,0.7044,0.7046,0.7044,0.7046,37100000.0
2009-09-11 07:59:00,0.70465,0.70475,0.70455,0.70475,102300000.0
2009-09-11 08:00:00,0.70475,0.7051,0.70475,0.70505,92400000.0
2009-09-11 08:01:00,0.705,0.70515,0.70495,0.70515,76900000.0
2009-09-11 08:02:00,0.7051,0.7051,0.70455,0.7049,118400000.0
2009-09-11 08:03:00,0.7049,0.705,0.7048,0.7048,85800000.0
2009-09-11 08:04:00,0.7048,0.7048,0.7047,0.7047,4800000.0
2009-09-11 08:05:00,0.7049,0.70495,0.7047,0.7047,87900000.0
2009-09-11 08:06:00,0.7047,0.7047,0.7047,0.7047,12900000.0
2009-09-11 08:07:00,0.70475,0.70475,0.70475,0.70475,3200000.0
2009-09-11 08:08:00,0.70475,0.70475,0.7047,0.7047,40800000.0
2009-09-11 08:09:00,0.7047,0.7047,0.7045,0.7045,42000000.0
2009-09-11 08:10:00,0.7045,0.7045,0.7045,0.7045,20000000.0
2009-09-11 08:11:00,0.7045,0.7045,0.7045,0.7045,95400000.0
2009-09-11 08:12:00,0.7045,0.7045,0.70445,0.70445,48900000.0
2009-09-11 08:13:00,0.70445,0.7046,0.7044,0.7044,151100000.0
2009-09-11 08:14:00,0.70445,0.7047,0.70445,0.7045,23200000.0
2009-09-11 08:15:00,0.7045,0.705,0.70405,0.70415,238100000.0
2009-09-11 08:16:00,0.7041,0.70415,0.7038,0.704,103000000.0
2009-09-11 08:17:00,0.704,0.704,0.70385,0.7039,26100000.0
2009-09-11 08:18:00,0.7039,0.7041,0.7039,0.7041,49100000.0
2009-09-11 08:19:00,0.7041,0.7041,0.7039,0.7039,51500000.0
2009-09-11 08:20:00,0.7039,0.7042,0.7039,0.70395,176200000.0
2009-09-11 08:21:00,0.7039,0.7039,0.70355,0.70355,79400000.0
2009-09-11 08:22:00,0.70355,0.70355,0.7035,0.7035,18000000.0
2009-09-11 08:23:00,0.7035,0.70365,0.7035,0.70365,16000000.0
2009-09-11 08:24:00,0.7036,0.7036,0.70335,0.7034,112300000.0
2009-09-11 08:25:00,0.70345,0.7035,0.7034,0.70345,116200000.0
2009-09-11 08:26:00,0.70345,0.70365,0.70345,0.70365,61800000.0
2009-09-11 08:27:00,0.70365,0.7038,0.70345,0.70365,127700000.0
2009-09-11 08:28:00,0.70365,0.70365,0.70345,0.70355,164000000.0
2009-09-11 08:29:00,0.7035,0.70385,0.7035,0.70375,79100000.0
2009-09-11 08:30:00,0.7038,0.70405,0.70375,0.70375,70000000.0
2009-09-11 08:31:00,0.70375,0.70385,0.70365,0.7037,125400000.0
2009-09-11 08:32:00,0.7037,0.70375,0.70365,0.70375,28500000.0
2009-09-11 08:33:00,0.70327,0.70338,0.70312,0.7032,44800000.0
2009-09-11 08:34:00,0.70365,0.70375,0.70365,0.70375,15200000.0
2009-09-11 08:35:00,0.70375,0.70375,0.70375,0.70375,1600000.0
2009-09-11 08:36:00,0.70375,0.70375,0.70365,0.70365,35800000.0
2009-09-11 08:37:00,0.70365,0.70365,0.70365,0.70365,13600000.0
2009-09-11 08:38:00,0.70365,0.70365,0.70365,0.70365,8000000.0
2009-09-11 08:39:00,0.70365,0.7037,0.7034,0.7035,96300000.0
2009-09-11 08:40:00,0.7035,0.7037,0.70345,0.70355,76100000.0
2009-09-11 08:41:00,0.70355,0.7037,0.70355,0.7036,49300000.0
2009-09-11 08:42:00,0.70355,0.7037,0.7035,0.7036,65100000.0
2009-09-11 08:43:00,0.7036,0.7036,0.7032,0.7032,31200000.0
2009-09-11 08:44:00,0.7033,0.7033,0.7029,0.70295,117700000.0
2009-09-11 08:45:00,0.70295,0.7031,0.70265,0.7031,171500000.0
2009-09-11 08:46:00,0.7031,0.70315,0.7029,0.7029,27100000.0
2009-09-11 08:47:00,0.70285,0.703,0.7027,0.70285,89500000.0
2009-09-11 08:48:00,0.70295,0.70295,0.7027,0.7028,45900000.0
2009-09-11 08:49:00,0.7028,0.7029,0.7028,0.7029,24100000.0
2009-09-11 08:50:00,0.70285,0.7029,0.7028,0.7029,69800000.0
2009-09-11 08:51:00,0.7029,0.70305,0.7029,0.70295,135700000.0
2009-09-11 08:52:00,0.70295,0.70345,0.70295,0.70345,103200000.0
2009-09-11 08:53:00,0.70345,0.70345,0.70325,0.70335,91500000.0
2009-09-11 08:54:00,0.70335,0.70335,0.70315,0.7032,113000000.0
2009-09-11 08:55:00,0.70325,0.7034,0.70295,0.703,97700000.0
2009-09-11 08:56:00,0.703,0.70325,0.7029,0.703,67000000.0
2009-09-11 08:57:00,0.703,0.70305,0.70295,0.70305,13900000.0
2009-09-11 08:58:00,0.70305,0.70325,0.70305,0.70315,87100000.0
2009-09-11 08:59:00,0.70315,0.7032,0.70305,0.7032,74800000.0
2009-09-11 09:00:00,0.7032,0.7037,0.7032,0.70365,97600000.0
2009-09-11 09:01:00,0.7036,0.7039,0.70355,0.70375,99900000.0
2009-09-11 09:02:00,0.70375,0.70375,0.7036,0.7036,91500000.0
2009-09-11 09:03:00,0.7036,0.7036,0.7034,0.7034,51000000.0
2009-09-11 09:04:00,0.70345,0.70345,0.7034,0.7034,53500000.0
2009-09-11 09:05:00,0.7034,0.7034,0.703,0.703,128600000.0
2009-09-11 09:06:00,0.703,0.7032,0.703,0.7032,165700000.0
2009-09-11 09:07:00,0.7032,0.70345,0.7031,0.7033,202400000.0
2009-09-11 09:08:00,0.7033,0.70375,0.7033,0.7037,150700000.0
2009-09-11 09:09:00,0.70375,0.70375,0.70355,0.70365,55500000.0
2009-09-11 09:10:00,0.7037,0.7044,0.70365,0.70415,115900000.0
2009-09-11 09:11:00,0.70415,0.70465,0.70415,0.7044,339200000.0
2009-09-11 09:12:00,0.7044,0.70465,0.7044,0.7045,302300000.0
2009-09-11 09:13:00,0.7045,0.7051,0.7045,0.705,189100000.0
2009-09-11 09:14:00,0.705,0.7054,0.7047,0.7054,357200000.0
2009-09-11 09:15:00,0.7054,0.7054,0.70505,0.7052,139100000.0
2009-09-11 09:16:00,0.7052,0.7052,0.70515,0.70515,65700000.0
2009-09-11 09:17:00,0.70515,0.7053,0.70515,0.7053,247900000.0
2009-09-11 09:18:00,0.7053,0.7054,0.7051,0.70515,238500000.0
2009-09-11 09:19:00,0.70515,0.70515,0.7045,0.70455,276100000.0
2009-09-11 09:20:00,0.7046,0.70465,0.70445,0.70445,154900000.0
2009-09-11 09:21:00,0.70445,0.70445,0.7041,0.7043,196600000.0
2009-09-11 09:22:00,0.70425,0.7043,0.704,0.70425,226300000.0
2009-09-11 09:23:00,0.7042,0.70425,0.70415,0.70425,143200000.0
2009-09-11 09:24:00,0.70425,0.70435,0.7042,0.7042,138500000.0
2009-09-11 09:25:00,0.7042,0.70435,0.7042,0.7043,164000000.0
2009-09-11 09:26:00,0.7043,0.7044,0.7043,0.70435,32600000.0
2009-09-11 09:27:00,0.70435,0.70435,0.70435,0.70435,4000000.0
2009-09-11 09:28:00,0.70435,0.70435,0.70425,0.70425,106400000.0
2009-09-11 09:29:00,0.70425,0.70435,0.70425,0.70435,109700000.0
2009-09-11 09:30:00,0.70435,0.70445,0.7043,0.70445,139400000.0
2009-09-11 09:31:00,0.70445,0.70485,0.70445,0.70465,158600000.0
2009-09-11 09:32:00,0.70465,0.7051,0.70465,0.7051,214300000.0
2009-09-11 09:33:00,0.70515,0.7052,0.7049,0.70505,287399999.0
2009-09-11 09:34:00,0.70505,0.70505,0.7046,0.70475,193200000.0
2009-09-11 09:35:00,0.70475,0.70495,0.7046,0.7047,332400001.0
2009-09-11 09:36:00,0.70465,0.70485,0.7046,0.70465,179600000.0
2009-09-11 09:37:00,0.70465,0.7047,0.70465,0.7047,137600000.0
2009-09-11 09:38:00,0.7047,0.7047,0.70425,0.70445,175400000.0
2009-09-11 09:39:00,0.70445,0.70455,0.7043,0.7045,262200000.0
2009-09-11 09:40:00,0.7045,0.70455,0.7044,0.7044,195100000.0
2009-09-11 09:41:00,0.7044,0.705,0.7044,0.7049,278300000.0
2009-09-11 09:42:00,0.70485,0.7051,0.70485,0.7051,137200000.0
2009-09-11 09:43:00,0.7051,0.70515,0.7049,0.7049,105600000.0
2009-09-11 09:44:00,0.7049,0.7049,0.7047,0.7048,120100000.0
2009-09-11 09:45:00,0.70485,0.70495,0.7048,0.70495,189300000.0
2009-09-11 09:46:00,0.70495,0.70495,0.7048,0.70495,232900000.0
2009-09-11 09:47:00,0.70495,0.7051,0.70495,0.705,77700000.0
2009-09-11 09:48:00,0.705,0.705,0.7046,0.7048,225800000.0
2009-09-11 09:49:00,0.7048,0.7048,0.7043,0.7043,301000000.0
2009-09-11 09:50:00,0.7043,0.7044,0.7043,0.7044,87000000.0
2009-09-11 09:51:00,0.7044,0.70445,0.7042,0.7043,178100000.0
2009-09-11 09:52:00,0.7043,0.70445,0.7041,0.7043,253800000.0
2009-09-11 09:53:00,0.7043,0.70445,0.704,0.70435,300800000.0
2009-09-11 09:54:00,0.70435,0.7047,0.7043,0.7044,139800000.0
2009-09-11 09:55:00,0.7044,0.7044,0.7044,0.7044,36400000.0
2009-09-11 09:56:00,0.7044,0.70465,0.70435,0.70455,131800000.0
2009-09-11 09:57:00,0.70455,0.70455,0.7043,0.7044,96300000.0
2009-09-11 09:58:00,0.70435,0.70435,0.7043,0.7043,19500000.0
2009-09-11 09:59:00,0.7043,0.70445,0.7043,0.7044,113900000.0
2009-09-11 10:00:00,0.70435,0.70455,0.7043,0.7045,189100000.0
2009-09-11 10:01:00,0.7045,0.70455,0.7044,0.7045,74600000.0
2009-09-11 10:02:00,0.70445,0.70445,0.70435,0.70435,185000000.0
2009-09-11 10:03:00,0.70435,0.70445,0.70425,0.70435,290800000.0
2009-09-11 10:04:00,0.7043,0.7043,0.7039,0.70395,132500000.0
2009-09-11 10:05:00,0.704,0.70425,0.704,0.70415,235800000.0
2009-09-11 10:06:00,0.70415,0.70415,0.704,0.704,164000000.0
2009-09-11 10:07:00,0.70405,0.7041,0.7036,0.70375,210500000.0
2009-09-11 10:08:00,0.70375,0.70395,0.7037,0.70395,165900000.0
2009-09-11 10:09:00,0.70395,0.70405,0.70395,0.70405,61600000.0
2009-09-11 10:10:00,0.70405,0.70435,0.7039,0.7043,177600000.0
2009-09-11 10:11:00,0.7043,0.70435,0.7042,0.7043,73100000.0
2009-09-11 10:12:00,0.7043,0.7043,0.70415,0.70415,27300000.0
2009-09-11 10:13:00,0.70415,0.7042,0.704,0.704,215300000.0
2009-09-11 10:14:00,0.704,0.704,0.7038,0.7038,133500000.0
2009-09-11 10:15:00,0.7038,0.7038,0.7036,0.70365,113500000.0
2009-09-11 10:16:00,0.70365,0.70365,0.70325,0.7034,162800000.0
2009-09-11 10:17:00,0.70335,0.70365,0.70325,0.70335,153900000.0
2009-09-11 10:18:00,0.70335,0.70335,0.70325,0.70325,172800000.0
2009-09-11 10:19:00,0.70325,0.7033,0.7029,0.70315,152600000.0
2009-09-11 10:20:00,0.70325,0.7033,0.7031,0.7033,79200000.0
2009-09-11 10:21:00,0.70325,0.70325,0.703,0.70315,321200000.0
2009-09-11 10:22:00,0.70315,0.70335,0.7031,0.70315,283400000.0
2009-09-11 10:23:00,0.70315,0.70345,0.70315,0.70345,102500000.0
2009-09-11 10:24:00,0.70345,0.7035,0.7032,0.7032,233500000.0
2009-09-11 10:25:00,0.7032,0.70325,0.70315,0.7032,93600000.0
2009-09-11 10:26:00,0.7032,0.70345,0.70315,0.70335,76800000.0
2009-09-11 10:27:00,0.7033,0.7033,0.7031,0.7031,189600000.0
2009-09-11 10:28:00,0.7031,0.7033,0.7031,0.70325,60900000.0
2009-09-11 10:29:00,0.7033,0.7033,0.70315,0.70325,180800000.0
2009-09-11 10:30:00,0.70325,0.7033,0.703,0.7033,71500000.0
2009-09-11 10:31:00,0.70325,0.70325,0.7031,0.7031,113800000.0
2009-09-11 10:32:00,0.7031,0.70325,0.70305,0.70325,188300000.0
2009-09-11 10:33:00,0.70325,0.7034,0.70305,0.7031,106100000.0
2009-09-11 10:34:00,0.7031,0.70325,0.7028,0.7029,292900000.0
2009-09-11 10:35:00,0.70295,0.70335,0.7028,0.70335,275300000.0
2009-09-11 10:36:00,0.70335,0.7034,0.70325,0.70335,49700000.0
2009-09-11 10:37:00,0.70335,0.70375,0.7033,0.70375,235300000.0
2009-09-11 10:38:00,0.70375,0.70375,0.7036,0.70375,260000000.0
2009-09-11 10:39:00,0.70375,0.70385,0.7037,0.70385,123400000.0
2009-09-11 10:40:00,0.70385,0.70395,0.7036,0.70385,370800000.0
2009-09-11 10:41:00,0.70385,0.70385,0.7035,0.70365,160000000.0
2009-09-11 10:42:00,0.70365,0.70375,0.7036,0.7037,52800000.0
2009-09-11 10:43:00,0.7037,0.7037,0.7033,0.70335,212600000.0
2009-09-11 10:44:00,0.70335,0.70365,0.70335,0.70355,216600000.0
2009-09-11 10:45:00,0.7036,0.7036,0.70345,0.70345,123100000.0
2009-09-11 10:46:00,0.70345,0.70345,0.7033,0.7034,83400000.0
2009-09-11 10:47:00,0.7034,0.7034,0.7033,0.7034,38600000.0
2009-09-11 10:48:00,0.7034,0.7036,0.7034,0.7036,49400000.0
2009-09-11 10:49:00,0.7036,0.7036,0.7036,0.7036,14800000.0
2009-09-11 10:50:00,0.7037,0.7038,0.7037,0.70375,72700000.0
2009-09-11 10:51:00,0.70375,0.7038,0.70365,0.70365,94100000.0
2009-09-11 10:52:00,0.70365,0.70385,0.7035,0.70385,123500000.0
2009-09-11 10:53:00,0.7038,0.7038,0.7035,0.7035,72300000.0
2009-09-11 10:54:00,0.7035,0.70365,0.7034,0.7034,71900000.0
2009-09-11 10:55:00,0.7034,0.70365,0.7034,0.7034,59300000.0
2009-09-11 10:56:00,0.7034,0.70355,0.70325,0.7034,127500000.0
2009-09-11 10:57:00,0.7034,0.7034,0.70315,0.70315,246400000.0
2009-09-11 10:58:00,0.70325,0.70345,0.7031,0.70345,144500000.0
2009-09-11 10:59:00,0.7034,0.7035,0.70325,0.7033,41600000.0
2009-09-11 11:00:00,0.7033,0.70355,0.7033,0.7035,51200000.0
2009-09-11 11:01:00,0.70345,0.7037,0.7034,0.7034,61000000.0
2009-09-11 11:02:00,0.7034,0.7034,0.70325,0.70325,31100000.0
2009-09-11 11:03:00,0.70325,0.70335,0.70315,0.7032,76100000.0
2009-09-11 11:04:00,0.7032,0.7032,0.70315,0.7032,49300000.0
2009-09-11 11:05:00,0.7032,0.7032,0.70305,0.70305,174300000.0
2009-09-11 11:06:00,0.70305,0.70305,0.70305,0.70305,136600000.0
2009-09-11 11:07:00,0.70305,0.7033,0.70305,0.70325,201600000.0
2009-09-11 11:08:00,0.7033,0.7034,0.7033,0.7033,105000000.0
2009-09-11 11:09:00,0.7033,0.70335,0.7033,0.70335,57000000.0
2009-09-11 11:10:00,0.70335,0.70345,0.7033,0.7033,113300000.0
2009-09-11 11:11:00,0.7033,0.7035,0.7033,0.70345,103200000.0
2009-09-11 11:12:00,0.70345,0.70355,0.70345,0.70355,61900000.0
2009-09-11 11:13:00,0.7035,0.70355,0.70345,0.70355,34700000.0
2009-09-11 11:14:00,0.70345,0.7035,0.70345,0.70345,64900000.0
2009-09-11 11:15:00,0.70345,0.70365,0.70345,0.7035,86000000.0
2009-09-11 11:16:00,0.7035,0.7035,0.7034,0.7034,47500000.0
2009-09-11 11:17:00,0.70345,0.70345,0.7033,0.70345,107600000.0
2009-09-11 11:18:00,0.7034,0.7034,0.7033,0.7033,82600000.0
2009-09-11 11:19:00,0.7033,0.7036,0.7032,0.70345,146100000.0
2009-09-11 11:20:00,0.70355,0.70355,0.7035,0.70355,25400000.0
2009-09-11 11:21:00,0.70355,0.70365,0.70355,0.7036,29200000.0
2009-09-11 11:22:00,0.70355,0.7037,0.70355,0.70365,73500000.0
2009-09-11 11:23:00,0.7037,0.7037,0.70355,0.70355,87900000.0
2009-09-11 11:24:00,0.70365,0.7037,0.7036,0.70365,47500000.0
2009-09-11 11:25:00,0.7037,0.7037,0.70355,0.7037,98900000.0
2009-09-11 11:26:00,0.7037,0.70375,0.70365,0.70375,73500000.0
2009-09-11 11:27:00,0.7038,0.7038,0.70365,0.7037,55600000.0
2009-09-11 11:28:00,0.7037,0.70375,0.7037,0.7037,54400000.0
2009-09-11 11:29:00,0.7037,0.7037,0.70345,0.70355,37400000.0
2009-09-11 11:30:00,0.70355,0.70365,0.70355,0.70355,18800000.0
2009-09-11 11:31:00,0.7036,0.70365,0.70355,0.70365,40200000.0
2009-09-11 11:32:00,0.70365,0.70365,0.70355,0.70355,8400000.0
2009-09-11 11:33:00,0.70355,0.70355,0.70355,0.70355,61200000.0
2009-09-11 11:34:00,0.7034,0.70355,0.70339,0.70355,114800000.0
2009-09-11 11:35:00,0.7036,0.70365,0.70355,0.70365,52800000.0
2009-09-11 11:36:00,0.7037,0.7037,0.70365,0.70365,9600000.0
2009-09-11 11:37:00,0.70355,0.7037,0.70355,0.70365,27200000.0
2009-09-11 11:38:00,0.70355,0.70365,0.70355,0.70365,98700000.0
2009-09-11 11:39:00,0.70365,0.70365,0.70365,0.70365,4800000.0
2009-09-11 11:40:00,0.70355,0.70365,0.70355,0.70365,14400000.0
2009-09-11 11:41:00,0.70355,0.70365,0.70355,0.7036,41200000.0
2009-09-11 11:42:00,0.7036,0.70365,0.7034,0.70345,79400000.0
2009-09-11 11:43:00,0.70355,0.70355,0.7033,0.7035,20100000.0
2009-09-11 11:44:00,0.7035,0.7036,0.7034,0.7036,20200000.0
2009-09-11 11:45:00,0.70355,0.70355,0.70345,0.70355,10000000.0
2009-09-11 11:46:00,0.70365,0.70365,0.7036,0.70365,4200000.0
2009-09-11 11:47:00,0.70365,0.70365,0.7036,0.7036,5000000.0
2009-09-11 11:48:00,0.70365,0.7037,0.7036,0.7036,11200000.0
2009-09-11 11:49:00,0.70355,0.7036,0.7035,0.7036,26000000.0
2009-09-11 11:50:00,0.70365,0.70365,0.70355,0.70355,22400000.0
2009-09-11 11:51:00,0.70355,0.7037,0.70355,0.70365,59000000.0
2009-09-11 11:52:00,0.70365,0.7037,0.70365,0.7037,7800000.0
2009-09-11 11:53:00,0.7037,0.7037,0.70365,0.7037,26200000.0
2009-09-11 11:54:00,0.7037,0.70375,0.70365,0.70365,34400000.0
2009-09-11 11:55:00,0.70365,0.7037,0.70355,0.70355,22400000.0
2009-09-11 11:56:00,0.70355,0.70375,0.70355,0.7036,59000000.0
2009-09-11 11:57:00,0.7036,0.70365,0.7036,0.70365,13400000.0
2009-09-11 11:58:00,0.70365,0.70365,0.7036,0.7036,39600000.0
2009-09-11 11:59:00,0.7036,0.70365,0.7036,0.7036,26000000.0
2009-09-11 12:00:00,0.7036,0.70365,0.70355,0.70365,98200000.0
2009-09-11 12:01:00,0.7036,0.70375,0.7036,0.7037,38100000.0
2009-09-11 12:02:00,0.7037,0.70375,0.7036,0.70375,80000000.0
2009-09-11 12:03:00,0.70375,0.70405,0.7037,0.7038,153000000.0
2009-09-11 12:04:00,0.70395,0.70415,0.7038,0.70415,110400000.0
2009-09-11 12:05:00,0.70415,0.7045,0.70405,0.7042,161000000.0
2009-09-11 12:06:00,0.70435,0.70435,0.70415,0.70425,239500000.0
2009-09-11 12:07:00,0.70435,0.70445,0.70425,0.7043,184400000.0
2009-09-11 12:08:00,0.7043,0.70435,0.7042,0.7042,108900000.0
2009-09-11 12:09:00,0.7043,0.7043,0.7042,0.7043,78100000.0
2009-09-11 12:10:00,0.7043,0.7045,0.70425,0.70425,69700000.0
2009-09-11 12:11:00,0.7042,0.70455,0.7042,0.7044,210600000.0
2009-09-11 12:12:00,0.7044,0.70485,0.70435,0.7046,276000000.0
2009-09-11 12:13:00,0.7046,0.7048,0.7046,0.7047,59600000.0
2009-09-11 12:14:00,0.7047,0.7047,0.7044,0.7046,197700000.0
2009-09-11 12:15:00,0.7046,0.70475,0.7046,0.70465,132700000.0
2009-09-11 12:16:00,0.7046,0.7046,0.7046,0.7046,16900000.0
2009-09-11 12:17:00,0.7046,0.7046,0.7046,0.7046,46300000.0
2009-09-11 12:18:00,0.7046,0.7046,0.70445,0.70445,80700000.0
2009-09-11 12:19:00,0.70445,0.70455,0.70445,0.70455,77200000.0
2009-09-11 12:20:00,0.70455,0.70455,0.70445,0.7045,186000000.0
2009-09-11 12:21:00,0.70455,0.70465,0.70445,0.70465,102800000.0
2009-09-11 12:22:00,0.7046,0.70485,0.70445,0.7048,131300000.0
2009-09-11 12:23:00,0.7048,0.7051,0.7048,0.7048,171100000.0
2009-09-11 12:24:00,0.7048,0.70495,0.7048,0.7048,74500000.0
2009-09-11 12:25:00,0.7048,0.705,0.7048,0.7049,52000000.0
2009-09-11 12:26:00,0.7049,0.7052,0.70485,0.7049,88200000.0
2009-09-11 12:27:00,0.7049,0.7051,0.7048,0.7051,110500000.0
2009-09-11 12:28:00,0.7051,0.7051,0.70485,0.70495,105600000.0
2009-09-11 12:29:00,0.70495,0.7055,0.70495,0.70535,113700000.0
2009-09-11 12:30:00,0.70535,0.70535,0.7049,0.705,108500000.0
2009-09-11 12:31:00,0.70495,0.70495,0.70475,0.70485,139000000.0
2009-09-11 12:32:00,0.70485,0.70485,0.7046,0.7047,193600000.0
2009-09-11 12:33:00,0.7047,0.70475,0.7047,0.70475,35400000.0
2009-09-11 12:34:00,0.70475,0.7048,0.70475,0.7048,27000000.0
2009-09-11 12:35:00,0.70485,0.7051,0.70485,0.7051,268100000.0
2009-09-11 12:36:00,0.70505,0.70505,0.70505,0.70505,22000000.0
2009-09-11 12:37:00,0.7051,0.7051,0.70505,0.70505,93100000.0
2009-09-11 12:38:00,0.70505,0.70525,0.70495,0.70495,326200000.0
2009-09-11 12:39:00,0.70495,0.705,0.7047,0.7047,120500000.0
2009-09-11 12:40:00,0.70475,0.70475,0.7045,0.70465,181700000.0
2009-09-11 12:41:00,0.7046,0.70475,0.70455,0.70465,154300000.0
2009-09-11 12:42:00,0.7047,0.70475,0.7046,0.70465,134500000.0
2009-09-11 12:43:00,0.70465,0.7048,0.70465,0.70475,97100000.0
2009-09-11 12:44:00,0.7047,0.70485,0.7046,0.7048,246300000.0
2009-09-11 12:45:00,0.7048,0.70485,0.70465,0.70465,53300000.0
2009-09-11 12:46:00,0.70465,0.7048,0.70465,0.7047,165600000.0
2009-09-11 12:47:00,0.7047,0.705,0.70465,0.7048,312200001.0
2009-09-11 12:48:00,0.7048,0.705,0.7048,0.705,204700000.0
2009-09-11 12:49:00,0.705,0.7051,0.7049,0.7049,297200000.0
2009-09-11 12:50:00,0.7049,0.7053,0.7049,0.70525,108200000.0
2009-09-11 12:51:00,0.70525,0.7056,0.70525,0.7056,56800000.0
2009-09-11 12:52:00,0.7056,0.7058,0.7054,0.7056,126800000.0
2009-09-11 12:53:00,0.7056,0.7056,0.7054,0.70555,179900000.0
2009-09-11 12:54:00,0.70555,0.70555,0.7053,0.70535,228300000.0
2009-09-11 12:55:00,0.7054,0.70545,0.705,0.70525,291800000.0
2009-09-11 12:56:00,0.70525,0.70545,0.7051,0.70535,409100000.0
2009-09-11 12:57:00,0.70535,0.70535,0.7049,0.7052,336900001.0
2009-09-11 12:58:00,0.7053,0.70545,0.7051,0.7054,145200000.0
2009-09-11 12:59:00,0.7054,0.7054,0.7054,0.7054,31000000.0
2009-09-11 13:00:00,0.7054,0.7055,0.70535,0.70545,55000000.0
2009-09-11 13:01:00,0.7055,0.7058,0.70545,0.7058,66300000.0
2009-09-11 13:02:00,0.7058,0.70605,0.7058,0.70585,46400000.0
2009-09-11 13:03:00,0.706,0.70735,0.706,0.70735,201100000.0
2009-09-11 13:04:00,0.70735,0.7087,0.70715,0.70795,575100000.0
2009-09-11 13:05:00,0.70815,0.70855,0.708,0.7084,407700001.0
2009-09-11 13:06:00,0.7084,0.70845,0.7081,0.70825,197300000.0
2009-09-11 13:07:00,0.70815,0.70815,0.70775,0.7078,473200000.0
2009-09-11 13:08:00,0.7078,0.70795,0.70755,0.7077,241900000.0
2009-09-11 13:09:00,0.7078,0.7078,0.7073,0.70735,162400000.0
2009-09-11 13:10:00,0.70735,0.70755,0.70725,0.7074,227300000.0
2009-09-11 13:11:00,0.7074,0.70745,0.7074,0.70745,86000000.0
2009-09-11 13:12:00,0.70745,0.70745,0.70735,0.70745,70400000.0
2009-09-11 13:13:00,0.70745,0.70775,0.70745,0.70775,84500000.0
2009-09-11 13:14:00,0.7078,0.7081,0.7078,0.70805,224800000.0
2009-09-11 13:15:00,0.70805,0.7082,0.70785,0.708,185900000.0
2009-09-11 13:16:00,0.708,0.708,0.7079,0.7079,34500000.0
2009-09-11 13:17:00,0.7079,0.7079,0.7079,0.7079,11200000.0
2009-09-11 13:18:00,0.7079,0.7079,0.70775,0.70775,24400000.0
2009-09-11 13:19:00,0.70775,0.70775,0.70755,0.7077,97300000.0
2009-09-11 13:20:00,0.7077,0.7077,0.7077,0.7077,13500000.0
2009-09-11 13:21:00,0.7077,0.7077,0.70755,0.70755,49000000.0
2009-09-11 13:22:00,0.70745,0.70755,0.70735,0.70735,255400000.0
2009-09-11 13:23:00,0.70735,0.7075,0.70735,0.7075,56900000.0
2009-09-11 13:24:00,0.7075,0.7076,0.7074,0.70745,92600000.0
2009-09-11 13:25:00,0.70745,0.70745,0.7074,0.7074,5600000.0
2009-09-11 13:26:00,0.7074,0.7075,0.70735,0.7074,70400000.0
2009-09-11 13:27:00,0.70735,0.70745,0.70725,0.70745,170100000.0
2009-09-11 13:28:00,0.70745,0.70755,0.70725,0.70755,289300000.0
2009-09-11 13:29:00,0.70755,0.70755,0.7072,0.70725,274400000.0
2009-09-11 13:30:00,0.7072,0.7072,0.707,0.70705,181600000.0
2009-09-11 13:31:00,0.70705,0.7071,0.7069,0.7069,149300000.0
2009-09-11 13:32:00,0.7069,0.707,0.7069,0.707,45900000.0
2009-09-11 13:33:00,0.70695,0.70695,0.7069,0.7069,56700000.0
2009-09-11 13:34:00,0.7069,0.7069,0.7069,0.7069,83600000.0
2009-09-11 13:35:00,0.7069,0.7069,0.70635,0.7065,241300000.0
2009-09-11 13:36:00,0.70655,0.70685,0.70645,0.7068,143500000.0
2009-09-11 13:37:00,0.70685,0.70685,0.7067,0.7067,33500000.0
2009-09-11 13:38:00,0.7067,0.70695,0.7067,0.70675,65000000.0
2009-09-11 13:39:00,0.70675,0.70675,0.70675,0.70675,54800000.0
2009-09-11 13:40:00,0.7067,0.707,0.7067,0.70685,124600000.0
2009-09-11 13:41:00,0.70675,0.70715,0.70675,0.70715,195700000.0
2009-09-11 13:42:00,0.7071,0.70715,0.707,0.707,53500000.0
2009-09-11 13:43:00,0.707,0.7071,0.707,0.707,44200000.0
2009-09-11 13:44:00,0.707,0.70715,0.7069,0.707,111900000.0
2009-09-11 13:45:00,0.707,0.70715,0.70675,0.70715,226099999.0
2009-09-11 13:46:00,0.7071,0.70715,0.7069,0.70695,166500000.0
2009-09-11 13:47:00,0.70695,0.70695,0.7068,0.70695,127700000.0
2009-09-11 13:48:00,0.7069,0.70705,0.70685,0.707,256800000.0
2009-09-11 13:49:00,0.707,0.707,0.70685,0.70685,150300000.0
2009-09-11 13:50:00,0.7069,0.707,0.7069,0.70695,165700000.0
2009-09-11 13:51:00,0.70695,0.707,0.7068,0.70695,213100000.0
2009-09-11 13:52:00,0.707,0.7072,0.7069,0.7072,191600000.0
2009-09-11 13:53:00,0.7072,0.7072,0.70695,0.707,156100000.0
2009-09-11 13:54:00,0.70705,0.7071,0.70695,0.7071,126400000.0
2009-09-11 13:55:00,0.7071,0.70715,0.70705,0.70705,30000000.0
2009-09-11 13:56:00,0.70705,0.70715,0.70705,0.70715,155000000.0
2009-09-11 13:57:00,0.70715,0.70735,0.7071,0.7072,79300000.0
2009-09-11 13:58:00,0.7071,0.70725,0.7071,0.70725,59900000.0
2009-09-11 13:59:00,0.70715,0.7073,0.7071,0.7071,63300000.0
2009-09-11 14:00:00,0.7071,0.7072,0.70705,0.70705,213600000.0
2009-09-11 14:01:00,0.7072,0.70735,0.70705,0.70705,173600000.0
2009-09-11 14:02:00,0.707,0.7071,0.707,0.707,197100000.0
2009-09-11 14:03:00,0.707,0.707,0.70665,0.7068,97500000.0
2009-09-11 14:04:00,0.7068,0.7068,0.70635,0.70655,221800000.0
2009-09-11 14:05:00,0.7065,0.7066,0.70645,0.70645,100000000.0
2009-09-11 14:06:00,0.70645,0.7066,0.70645,0.70655,97500000.0
2009-09-11 14:07:00,0.70655,0.70665,0.7064,0.7065,193300000.0
2009-09-11 14:08:00,0.7065,0.7065,0.7062,0.7063,71500000.0
2009-09-11 14:09:00,0.7062,0.70625,0.7062,0.7062,22600000.0
2009-09-11 14:10:00,0.7062,0.7062,0.7062,0.7062,47200000.0
2009-09-11 14:11:00,0.7062,0.70635,0.70615,0.7063,77300000.0
2009-09-11 14:12:00,0.70635,0.70635,0.7062,0.7063,120100001.0
2009-09-11 14:13:00,0.70625,0.7063,0.70625,0.70625,25600000.0
2009-09-11 14:14:00,0.7063,0.7063,0.7062,0.70625,48700000.0
2009-09-11 14:15:00,0.70625,0.70625,0.7061,0.7062,125900000.0
2009-09-11 14:16:00,0.7062,0.70645,0.7062,0.7064,245500000.0
2009-09-11 14:17:00,0.7064,0.7064,0.7064,0.7064,44400000.0
2009-09-11 14:18:00,0.7064,0.7065,0.70635,0.7064,36800000.0
2009-09-11 14:19:00,0.7064,0.7066,0.70635,0.70645,119100000.0
2009-09-11 14:20:00,0.70645,0.70645,0.70605,0.7061,209700000.0
2009-09-11 14:21:00,0.7061,0.7061,0.706,0.7061,78300000.0
2009-09-11 14:22:00,0.70605,0.70615,0.706,0.7061,93800000.0
2009-09-11 14:23:00,0.7061,0.70615,0.706,0.70605,55200000.0
2009-09-11 14:24:00,0.7061,0.7065,0.7061,0.70635,177000000.0
2009-09-11 14:25:00,0.70635,0.7065,0.70625,0.70645,69000000.0
2009-09-11 14:26:00,0.70645,0.70645,0.70635,0.70635,54000000.0
2009-09-11 14:27:00,0.70635,0.7064,0.7062,0.70625,173400000.0
2009-09-11 14:28:00,0.7062,0.70625,0.706,0.70615,115800000.0
2009-09-11 14:29:00,0.7061,0.70625,0.706,0.7061,36900000.0
2009-09-11 14:30:00,0.7061,0.7062,0.70605,0.70605,64400000.0
2009-09-11 14:31:00,0.70605,0.70615,0.70595,0.70595,125800000.0
2009-09-11 14:32:00,0.70595,0.70605,0.7059,0.70595,171100000.0
2009-09-11 14:33:00,0.70595,0.7062,0.70595,0.7062,196800000.0
2009-09-11 14:34:00,0.70625,0.70655,0.70615,0.7065,66200000.0
2009-09-11 14:35:00,0.7065,0.7065,0.7061,0.70615,39900000.0
2009-09-11 14:36:00,0.70615,0.7063,0.70615,0.7063,180900000.0
2009-09-11 14:37:00,0.7063,0.70645,0.7063,0.70645,81300000.0
2009-09-11 14:38:00,0.7065,0.70655,0.7065,0.70655,41600000.0
2009-09-11 14:39:00,0.7065,0.70655,0.7065,0.7065,57800000.0
2009-09-11 14:40:00,0.7065,0.7066,0.7065,0.7065,37700000.0
2009-09-11 14:41:00,0.7065,0.7066,0.7065,0.7065,107800000.0
2009-09-11 14:42:00,0.7065,0.7067,0.7065,0.7066,41800000.0
2009-09-11 14:43:00,0.7066,0.70675,0.7063,0.70635,256200000.0
2009-09-11 14:44:00,0.70635,0.70645,0.70635,0.70635,130700000.0
2009-09-11 14:45:00,0.70635,0.70645,0.70625,0.70625,109700000.0
2009-09-11 14:46:00,0.70625,0.7064,0.70615,0.7064,123900000.0
2009-09-11 14:47:00,0.7064,0.70665,0.7064,0.7065,157600000.0
2009-09-11 14:48:00,0.7065,0.70655,0.70645,0.7065,51800000.0
2009-09-11 14:49:00,0.7065,0.7065,0.7065,0.7065,30400000.0
2009-09-11 14:50:00,0.7065,0.7065,0.7062,0.70635,80400000.0
2009-09-11 14:51:00,0.7063,0.70645,0.7062,0.70645,266400000.0
2009-09-11 14:52:00,0.70645,0.70645,0.7061,0.7064,185600000.0
2009-09-11 14:53:00,0.7064,0.7064,0.7063,0.7063,13000000.0
2009-09-11 14:54:00,0.7063,0.7063,0.7058,0.70585,228200000.0
2009-09-11 14:55:00,0.70585,0.70625,0.70575,0.7059,261700000.0
2009-09-11 14:56:00,0.70585,0.7061,0.7057,0.7058,242100000.0
2009-09-11 14:57:00,0.7059,0.70605,0.70575,0.7058,193000000.0
2009-09-11 14:58:00,0.7058,0.706,0.7058,0.7059,168700000.0
2009-09-11 14:59:00,0.7059,0.70595,0.7058,0.7058,129300000.0
2009-09-11 15:00:00,0.7058,0.70605,0.7056,0.706,343200000.0
2009-09-11 15:01:00,0.70605,0.7066,0.70605,0.70645,311700000.0
2009-09-11 15:02:00,0.70645,0.70665,0.70625,0.70645,241300000.0
2009-09-11 15:03:00,0.70645,0.70655,0.70625,0.70635,188800000.0
2009-09-11 15:04:00,0.7063,0.70635,0.7063,0.70635,34600000.0
2009-09-11 15:05:00,0.70635,0.70635,0.7063,0.7063,41800000.0
2009-09-11 15:06:00,0.7063,0.7063,0.70595,0.7063,293300000.0
2009-09-11 15:07:00,0.7063,0.7065,0.7062,0.70635,216199999.0
2009-09-11 15:08:00,0.70635,0.7064,0.70625,0.7064,210100000.0
2009-09-11 15:09:00,0.7064,0.70655,0.7064,0.7065,142399999.0
2009-09-11 15:10:00,0.7065,0.7066,0.70615,0.70615,187600000.0
2009-09-11 15:11:00,0.70615,0.7065,0.70605,0.7064,334700000.0
2009-09-11 15:12:00,0.7064,0.7066,0.7062,0.7062,229400000.0
2009-09-11 15:13:00,0.7064,0.7064,0.7064,0.7064,75900000.0
2009-09-11 15:14:00,0.7064,0.70665,0.7062,0.7066,208900000.0
2009-09-11 15:15:00,0.7066,0.70685,0.7065,0.70665,210200000.0
2009-09-11 15:16:00,0.70665,0.70695,0.70665,0.7068,86500000.0
2009-09-11 15:17:00,0.7068,0.70705,0.7066,0.707,272300000.0
2009-09-11 15:18:00,0.707,0.7071,0.7068,0.7068,169500000.0
2009-09-11 15:19:00,0.7068,0.70705,0.7068,0.70695,81100000.0
2009-09-11 15:20:00,0.70695,0.70695,0.70685,0.70685,201600000.0
2009-09-11 15:21:00,0.70685,0.7072,0.70685,0.7072,209100000.0
2009-09-11 15:22:00,0.7072,0.7074,0.7072,0.70735,313700000.0
2009-09-11 15:23:00,0.7074,0.7077,0.7073,0.7077,165300000.0
2009-09-11 15:24:00,0.7077,0.70775,0.7076,0.70765,141900000.0
2009-09-11 15:25:00,0.70765,0.70765,0.70735,0.7075,185999999.0
2009-09-11 15:26:00,0.70745,0.70745,0.7071,0.70735,297900000.0
2009-09-11 15:27:00,0.70735,0.7077,0.7073,0.7077,134300000.0
2009-09-11 15:28:00,0.70765,0.70775,0.70705,0.70705,278100000.0
2009-09-11 15:29:00,0.70705,0.7074,0.70695,0.707,185700000.0
2009-09-11 15:30:00,0.707,0.70705,0.7065,0.7066,341200000.0
2009-09-11 15:31:00,0.7066,0.70685,0.7066,0.7066,464300000.0
2009-09-11 15:32:00,0.70665,0.70665,0.706,0.7061,200500000.0
2009-09-11 15:33:00,0.70605,0.7068,0.70605,0.70665,401100000.0
2009-09-11 15:34:00,0.70665,0.7068,0.7065,0.7065,264700000.0
2009-09-11 15:35:00,0.7065,0.70685,0.7065,0.7067,476400000.0
2009-09-11 15:36:00,0.7067,0.70745,0.7067,0.7073,417000000.0
2009-09-11 15:37:00,0.7072,0.7078,0.7072,0.7077,304700000.0
2009-09-11 15:38:00,0.7077,0.7077,0.7076,0.70765,417400000.0
2009-09-11 15:39:00,0.70765,0.7077,0.70745,0.7076,209300000.0
2009-09-11 15:40:00,0.7076,0.7076,0.7072,0.7072,221300000.0
2009-09-11 15:41:00,0.7072,0.70735,0.70705,0.70705,368700000.0
2009-09-11 15:42:00,0.70705,0.70715,0.707,0.70705,339900000.0
2009-09-11 15:43:00,0.707,0.70705,0.70665,0.70695,391200000.0
2009-09-11 15:44:00,0.707,0.70715,0.7067,0.7067,329600000.0
2009-09-11 15:45:00,0.7067,0.7072,0.7067,0.70715,239600000.0
2009-09-11 15:46:00,0.70715,0.7074,0.7069,0.70715,196500000.0
2009-09-11 15:47:00,0.70715,0.70745,0.70715,0.7073,441600000.0
2009-09-11 15:48:00,0.70725,0.7078,0.70725,0.7078,255500000.0
2009-09-11 15:49:00,0.7078,0.7078,0.7078,0.7078,41900000.0
2009-09-11 15:50:00,0.7078,0.7078,0.7074,0.7075,42200000.0
2009-09-11 15:51:00,0.7075,0.7078,0.7074,0.7077,89600000.0
2009-09-11 15:52:00,0.70775,0.70775,0.7076,0.70775,181600000.0
2009-09-11 15:53:00,0.70775,0.7081,0.7075,0.7079,237800000.0
2009-09-11 15:54:00,0.70795,0.70805,0.7077,0.7078,122000000.0
2009-09-11 15:55:00,0.7078,0.7086,0.7078,0.708,301600000.0
2009-09-11 15:56:00,0.708,0.7081,0.70775,0.70795,288900000.0
2009-09-11 15:57:00,0.70795,0.7082,0.7073,0.70745,288400000.0
2009-09-11 15:58:00,0.70755,0.7081,0.7075,0.7078,296800000.0
2009-09-11 15:59:00,0.7078,0.7079,0.7077,0.7077,146300000.0
2009-09-11 16:00:00,0.7078,0.7078,0.70695,0.70695,242800000.0
2009-09-11 16:01:00,0.70705,0.7072,0.7066,0.7072,224600000.0
2009-09-11 16:02:00,0.70715,0.70715,0.7066,0.7069,210300000.0
2009-09-11 16:03:00,0.7069,0.7069,0.7059,0.706,272700000.0
2009-09-11 16:04:00,0.70595,0.70655,0.7058,0.7064,192900000.0
2009-09-11 16:05:00,0.7064,0.7064,0.706,0.706,156000000.0
2009-09-11 16:06:00,0.706,0.70615,0.7055,0.7057,260100000.0
2009-09-11 16:07:00,0.7058,0.70685,0.7058,0.706,335000000.0
2009-09-11 16:08:00,0.706,0.70625,0.7057,0.70575,228500000.0
2009-09-11 16:09:00,0.70575,0.70625,0.70565,0.7057,302000000.0
2009-09-11 16:10:00,0.7057,0.70605,0.7052,0.706,273300000.0
2009-09-11 16:11:00,0.70595,0.70635,0.70595,0.7063,306300001.0
2009-09-11 16:12:00,0.7063,0.7063,0.7059,0.7063,179600001.0
2009-09-11 16:13:00,0.70625,0.7067,0.70585,0.7065,289800000.0
2009-09-11 16:14:00,0.7065,0.70665,0.706,0.70605,186600000.0
2009-09-11 16:15:00,0.70605,0.70665,0.70605,0.70645,236300000.0
2009-09-11 16:16:00,0.70645,0.70645,0.7059,0.7064,181400000.0
2009-09-11 16:17:00,0.7064,0.70655,0.7062,0.7064,253600000.0
2009-09-11 16:18:00,0.7064,0.70685,0.7064,0.7067,221500000.0
2009-09-11 16:19:00,0.7067,0.70705,0.70655,0.70675,122400000.0
2009-09-11 16:20:00,0.70675,0.70695,0.70675,0.7068,123400000.0
2009-09-11 16:21:00,0.70675,0.7068,0.7065,0.7065,55200000.0
2009-09-11 16:22:00,0.7065,0.70655,0.70625,0.70625,98500000.0
2009-09-11 16:23:00,0.70625,0.7069,0.70625,0.70675,143400000.0
2009-09-11 16:24:00,0.70675,0.7068,0.70665,0.70665,70000000.0
2009-09-11 16:25:00,0.70665,0.70675,0.70625,0.7066,195600000.0
2009-09-11 16:26:00,0.7066,0.7072,0.70655,0.7071,258500001.0
2009-09-11 16:27:00,0.7072,0.7072,0.7069,0.707,137100001.0
2009-09-11 16:28:00,0.707,0.7071,0.7066,0.7066,128100000.0
2009-09-11 16:29:00,0.7066,0.70675,0.70655,0.70665,218800000.0
2009-09-11 16:30:00,0.70665,0.707,0.7066,0.7067,206200000.0
2009-09-11 16:31:00,0.70675,0.70705,0.7067,0.7069,59200000.0
2009-09-11 16:32:00,0.7069,0.70735,0.7069,0.707,144300000.0
2009-09-11 16:33:00,0.707,0.7071,0.7069,0.707,109300000.0
2009-09-11 16:34:00,0.7069,0.7069,0.7066,0.7068,176000000.0
2009-09-11 16:35:00,0.7068,0.7072,0.70675,0.707,140200000.0
2009-09-11 16:36:00,0.707,0.7071,0.70675,0.70695,188700000.0
2009-09-11 16:37:00,0.70695,0.70725,0.70695,0.70715,333600000.0
2009-09-11 16:38:00,0.7071,0.70725,0.707,0.7072,266400000.0
2009-09-11 16:39:00,0.7072,0.70735,0.70705,0.70725,262000000.0
2009-09-11 16:40:00,0.70725,0.70735,0.7071,0.7072,410900000.0
2009-09-11 16:41:00,0.7072,0.70735,0.7072,0.70735,88400000.0
2009-09-11 16:42:00,0.70735,0.70795,0.7073,0.7076,320200000.0
2009-09-11 16:43:00,0.70765,0.7081,0.7076,0.7077,254000000.0
2009-09-11 16:44:00,0.7077,0.7077,0.7071,0.7072,196800000.0
2009-09-11 16:45:00,0.7072,0.708,0.7072,0.7079,180500000.0
2009-09-11 16:46:00,0.7079,0.7081,0.7075,0.7075,154700000.0
2009-09-11 16:47:00,0.7075,0.7076,0.7072,0.70755,215900000.0
2009-09-11 16:48:00,0.70755,0.70765,0.7072,0.7076,268500000.0
2009-09-11 16:49:00,0.7076,0.7078,0.7075,0.7076,199000000.0
2009-09-11 16:50:00,0.70765,0.7077,0.70745,0.70745,168600000.0
2009-09-11 16:51:00,0.70745,0.7075,0.7071,0.70725,416600000.0
2009-09-11 16:52:00,0.7073,0.70765,0.70715,0.70715,354800000.0
2009-09-11 16:53:00,0.70725,0.70745,0.70725,0.70745,467899999.0
2009-09-11 16:54:00,0.7075,0.70765,0.7072,0.70745,220500000.0
2009-09-11 16:55:00,0.70745,0.70755,0.70725,0.70745,153500000.0
2009-09-11 16:56:00,0.70745,0.70785,0.70745,0.7078,223300000.0
2009-09-11 16:57:00,0.7078,0.7082,0.7078,0.7081,165700000.0
2009-09-11 16:58:00,0.7081,0.70815,0.708,0.708,133600000.0
2009-09-11 16:59:00,0.708,0.70865,0.7079,0.7083,246300000.0
2009-09-11 17:00:00,0.7083,0.7083,0.7076,0.70775,234900000.0
2009-09-11 17:01:00,0.70775,0.70795,0.70765,0.70775,401100000.0
2009-09-11 17:02:00,0.70775,0.7081,0.70765,0.70795,213500000.0
2009-09-11 17:03:00,0.7079,0.708,0.70765,0.70775,212400000.0
2009-09-11 17:04:00,0.7079,0.70805,0.70785,0.70805,181600000.0
2009-09-11 17:05:00,0.7081,0.7085,0.708,0.7085,195300000.0
2009-09-11 17:06:00,0.7085,0.70865,0.70835,0.70845,181800000.0
2009-09-11 17:07:00,0.70845,0.7085,0.7084,0.7085,295700000.0
2009-09-11 17:08:00,0.7085,0.7088,0.7084,0.70875,232500000.0
2009-09-11 17:09:00,0.70875,0.7088,0.7087,0.7087,69300000.0
2009-09-11 17:10:00,0.70875,0.70875,0.70845,0.7087,117800000.0
2009-09-11 17:11:00,0.7087,0.7088,0.7086,0.7086,120399999.0
2009-09-11 17:12:00,0.7087,0.7088,0.7086,0.7086,137800000.0
2009-09-11 17:13:00,0.7086,0.7086,0.7081,0.7081,258600000.0
2009-09-11 17:14:00,0.7081,0.70825,0.7079,0.70815,199000000.0
2009-09-11 17:15:00,0.70815,0.70855,0.70805,0.70855,213600000.0
2009-09-11 17:16:00,0.70855,0.70855,0.70835,0.7085,293200000.0
2009-09-11 17:17:00,0.7085,0.70855,0.70835,0.70855,214800000.0
2009-09-11 17:18:00,0.7086,0.7086,0.7083,0.70835,202400000.0
2009-09-11 17:19:00,0.70835,0.7086,0.70835,0.70855,280100000.0
2009-09-11 17:20:00,0.7085,0.7087,0.70845,0.70845,123300000.0
2009-09-11 17:21:00,0.70845,0.7085,0.70805,0.7084,286600000.0
2009-09-11 17:22:00,0.7084,0.70845,0.7082,0.7083,94700000.0
2009-09-11 17:23:00,0.7083,0.7085,0.70825,0.7084,94100000.0
2009-09-11 17:24:00,0.7084,0.7085,0.7083,0.7083,74200000.0
2009-09-11 17:25:00,0.7083,0.7083,0.70825,0.70825,125000000.0
2009-09-11 17:26:00,0.70825,0.70825,0.70775,0.7079,275700000.0
2009-09-11 17:27:00,0.7079,0.7079,0.7076,0.7076,466400000.0
2009-09-11 17:28:00,0.70765,0.7078,0.70755,0.7077,262500000.0
2009-09-11 17:29:00,0.70765,0.7078,0.7076,0.7078,229400000.0
2009-09-11 17:30:00,0.7078,0.7079,0.70745,0.70765,164600000.0
2009-09-11 17:31:00,0.7076,0.70775,0.7075,0.70775,167000000.0
2009-09-11 17:32:00,0.70775,0.7078,0.70715,0.70745,329300000.0
2009-09-11 17:33:00,0.7075,0.70765,0.70735,0.7074,96800000.0
2009-09-11 17:34:00,0.7075,0.70805,0.7075,0.70805,146300000.0
2009-09-11 17:35:00,0.70815,0.70815,0.7073,0.7076,214100000.0
2009-09-11 17:36:00,0.70765,0.70765,0.707,0.7073,243000000.0
2009-09-11 17:37:00,0.7072,0.7074,0.7071,0.7073,239000001.0
2009-09-11 17:38:00,0.7073,0.70735,0.7071,0.70715,281200000.0
2009-09-11 17:39:00,0.70725,0.70775,0.7072,0.70765,170800000.0
2009-09-11 17:40:00,0.70765,0.70765,0.7071,0.70715,233800000.0
2009-09-11 17:41:00,0.7072,0.7074,0.70685,0.7074,258200000.0
2009-09-11 17:42:00,0.70735,0.70735,0.7067,0.70695,208100000.0
2009-09-11 17:43:00,0.707,0.7072,0.70665,0.707,246300000.0
2009-09-11 17:44:00,0.70695,0.7072,0.70685,0.70705,347000000.0
2009-09-11 17:45:00,0.7072,0.70745,0.707,0.7071,260400000.0
2009-09-11 17:46:00,0.70705,0.70725,0.707,0.707,224600000.0
2009-09-11 17:47:00,0.707,0.70705,0.70665,0.70695,279400000.0
2009-09-11 17:48:00,0.70685,0.707,0.7068,0.7068,238800000.0
2009-09-11 17:49:00,0.7068,0.7068,0.7064,0.7067,344000000.0
2009-09-11 17:50:00,0.7067,0.70705,0.7066,0.7069,260100000.0
2009-09-11 17:51:00,0.7069,0.7073,0.7069,0.7072,273100000.0
2009-09-11 17:52:00,0.7072,0.70735,0.7071,0.7072,157700000.0
2009-09-11 17:53:00,0.7072,0.70735,0.7071,0.70725,195300000.0
2009-09-11 17:54:00,0.70725,0.70725,0.7071,0.70715,286800000.0
2009-09-11 17:55:00,0.70715,0.70755,0.70715,0.70755,421100000.0
2009-09-11 17:56:00,0.70755,0.70755,0.7073,0.7073,132900000.0
2009-09-11 17:57:00,0.7072,0.70735,0.7071,0.7071,131300000.0
2009-09-11 17:58:00,0.7071,0.70745,0.7071,0.70725,222100000.0
2009-09-11 17:59:00,0.70725,0.7076,0.70725,0.70745,191200000.0
2009-09-11 18:00:00,0.70745,0.70745,0.7072,0.7073,219600000.0
2009-09-11 18:01:00,0.7073,0.70735,0.7071,0.70735,164400000.0
2009-09-11 18:02:00,0.70735,0.7074,0.7072,0.7073,95000000.0
2009-09-11 18:03:00,0.7072,0.7074,0.7072,0.70735,71500000.0
2009-09-11 18:04:00,0.70735,0.70745,0.70725,0.7074,77900000.0
2009-09-11 18:05:00,0.7074,0.7074,0.7072,0.7072,73600000.0
2009-09-11 18:06:00,0.7072,0.7075,0.7071,0.70735,146500000.0
2009-09-11 18:07:00,0.7074,0.7074,0.7072,0.7072,29800000.0
2009-09-11 18:08:00,0.7074,0.7076,0.7074,0.7075,45500000.0
2009-09-11 18:09:00,0.7075,0.7077,0.7075,0.7077,47700000.0
2009-09-11 18:10:00,0.7077,0.7077,0.7076,0.7076,62700000.0
2009-09-11 18:11:00,0.7076,0.7078,0.7075,0.7077,56100000.0
2009-09-11 18:12:00,0.7077,0.708,0.7073,0.7074,68200000.0
2009-09-11 18:13:00,0.70725,0.7076,0.7072,0.7074,66800000.0
2009-09-11 18:14:00,0.7074,0.7076,0.7072,0.7076,79700000.0
2009-09-11 18:15:00,0.70755,0.7076,0.7075,0.7076,32900000.0
2009-09-11 18:16:00,0.70755,0.7078,0.7075,0.7076,107600000.0
2009-09-11 18:17:00,0.70755,0.7076,0.70755,0.7076,17000000.0
2009-09-11 18:18:00,0.7076,0.7077,0.70755,0.70755,69300000.0
2009-09-11 18:19:00,0.70755,0.7076,0.7075,0.7075,63800000.0
2009-09-11 18:20:00,0.7075,0.7075,0.70705,0.70705,64600000.0
2009-09-11 18:21:00,0.70705,0.7072,0.70705,0.7071,198700000.0
2009-09-11 18:22:00,0.7071,0.7071,0.7067,0.7068,146000000.0
2009-09-11 18:23:00,0.7069,0.7071,0.7067,0.7067,139100000.0
2009-09-11 18:24:00,0.7067,0.7068,0.7066,0.7067,229000000.0
2009-09-11 18:25:00,0.70665,0.7067,0.7066,0.7066,66100000.0
2009-09-11 18:26:00,0.70665,0.70665,0.70625,0.7063,243400000.0
2009-09-11 18:27:00,0.7063,0.707,0.7062,0.707,198100000.0
2009-09-11 18:28:00,0.707,0.707,0.7067,0.7068,103400000.0
2009-09-11 18:29:00,0.7068,0.7068,0.7065,0.7066,42800000.0
2009-09-11 18:30:00,0.7066,0.7066,0.7063,0.7066,68100000.0
2009-09-11 18:31:00,0.7065,0.7065,0.7063,0.7063,29500000.0
2009-09-11 18:32:00,0.7063,0.7063,0.706,0.706,110000000.0
2009-09-11 18:33:00,0.706,0.706,0.7058,0.7058,253500000.0
2009-09-11 18:34:00,0.7058,0.706,0.7058,0.706,118400000.0
2009-09-11 18:35:00,0.7059,0.706,0.7059,0.706,41100000.0
2009-09-11 18:36:00,0.706,0.7062,0.7058,0.7058,139800000.0
2009-09-11 18:37:00,0.7058,0.7058,0.70575,0.70575,23000000.0
2009-09-11 18:38:00,0.70575,0.7058,0.70525,0.7054,167500000.0
2009-09-11 18:39:00,0.7054,0.70595,0.7054,0.7057,122600000.0
2009-09-11 18:40:00,0.7057,0.7057,0.7053,0.7054,83800000.0
2009-09-11 18:41:00,0.7054,0.7058,0.7053,0.7058,92400000.0
2009-09-11 18:42:00,0.70575,0.706,0.70575,0.7059,73700000.0
2009-09-11 18:43:00,0.7059,0.7063,0.7059,0.7063,65500000.0
2009-09-11 18:44:00,0.7063,0.7064,0.70615,0.7064,38600000.0
2009-09-11 18:45:00,0.7065,0.70675,0.7063,0.7066,72800000.0
2009-09-11 18:46:00,0.7066,0.70675,0.7066,0.7067,42200000.0
2009-09-11 18:47:00,0.7067,0.7067,0.7065,0.7066,67200000.0
2009-09-11 18:48:00,0.7066,0.7066,0.7064,0.70645,57400000.0
2009-09-11 18:49:00,0.7064,0.7066,0.7064,0.7065,51800000.0
2009-09-11 18:50:00,0.7066,0.7068,0.7065,0.7066,137400000.0
2009-09-11 18:51:00,0.7065,0.7068,0.7065,0.7067,111500000.0
2009-09-11 18:52:00,0.7068,0.7068,0.7067,0.7068,29000000.0
2009-09-11 18:53:00,0.7067,0.7068,0.7066,0.70665,102400000.0
2009-09-11 18:54:00,0.7067,0.70675,0.70665,0.7067,24200000.0
2009-09-11 18:55:00,0.70665,0.70665,0.7062,0.7065,121000000.0
2009-09-11 18:56:00,0.7065,0.7066,0.7064,0.7065,79300000.0
2009-09-11 18:57:00,0.7065,0.7068,0.7065,0.7067,87800000.0
2009-09-11 18:58:00,0.7067,0.70705,0.7067,0.70675,83500000.0
2009-09-11 18:59:00,0.7068,0.7068,0.7067,0.7067,95600000.0
2009-09-11 19:00:00,0.7066,0.7068,0.70655,0.7067,103100000.0
2009-09-11 19:01:00,0.7067,0.7068,0.7066,0.7068,112800000.0
2009-09-11 19:02:00,0.7068,0.7069,0.7067,0.70685,161100000.0
2009-09-11 19:03:00,0.70685,0.70705,0.7068,0.70695,132300000.0
2009-09-11 19:04:00,0.707,0.707,0.7067,0.7067,79800000.0
2009-09-11 19:05:00,0.7068,0.7069,0.7067,0.7068,19600000.0
2009-09-11 19:06:00,0.7068,0.7068,0.70615,0.7062,47700000.0
2009-09-11 19:07:00,0.7062,0.7066,0.7062,0.70645,105200000.0
2009-09-11 19:08:00,0.7065,0.70655,0.7063,0.7063,109000000.0
2009-09-11 19:09:00,0.70625,0.7063,0.7061,0.7061,41700000.0
2009-09-11 19:10:00,0.7061,0.70675,0.7061,0.7066,69200000.0
2009-09-11 19:11:00,0.7066,0.7067,0.70655,0.70665,15000000.0
2009-09-11 19:12:00,0.70665,0.70675,0.70655,0.70665,15300000.0
2009-09-11 19:13:00,0.70655,0.70655,0.70655,0.70655,24800000.0
2009-09-11 19:14:00,0.7066,0.70665,0.7065,0.70665,36000000.0
2009-09-11 19:15:00,0.7067,0.7069,0.70665,0.7069,15400000.0
2009-09-11 19:16:00,0.7069,0.70725,0.7069,0.70725,90600000.0
2009-09-11 19:17:00,0.70725,0.70725,0.7067,0.70685,82600000.0
2009-09-11 19:18:00,0.7069,0.7069,0.70685,0.7069,12200000.0
2009-09-11 19:19:00,0.70685,0.7071,0.70685,0.7071,44300000.0
2009-09-11 19:20:00,0.70715,0.7074,0.70715,0.70735,65700000.0
2009-09-11 19:21:00,0.7074,0.70745,0.70725,0.70725,112800000.0
2009-09-11 19:22:00,0.70725,0.70735,0.7072,0.7072,50400000.0
2009-09-11 19:23:00,0.7072,0.7072,0.70705,0.7071,148100000.0
2009-09-11 19:24:00,0.7071,0.7071,0.70695,0.707,98400000.0
2009-09-11 19:25:00,0.70705,0.70705,0.707,0.707,48200000.0
2009-09-11 19:26:00,0.70705,0.7071,0.707,0.707,28200000.0
2009-09-11 19:27:00,0.70705,0.7071,0.70705,0.7071,12900000.0
2009-09-11 19:28:00,0.7071,0.7071,0.707,0.7071,51600000.0
2009-09-11 19:29:00,0.70705,0.7071,0.70705,0.7071,22800000.0
2009-09-11 19:30:00,0.7071,0.7071,0.7071,0.7071,8000000.0
2009-09-11 19:31:00,0.70705,0.7071,0.7069,0.7071,50100000.0
2009-09-11 19:32:00,0.707,0.70715,0.707,0.7071,70600000.0
2009-09-11 19:33:00,0.7071,0.7075,0.7071,0.70725,50500000.0
2009-09-11 19:34:00,0.7073,0.7075,0.70725,0.70745,60400000.0
2009-09-11 19:35:00,0.7075,0.7075,0.70745,0.70745,57700000.0
2009-09-11 19:36:00,0.70745,0.70745,0.70715,0.70735,67900000.0
2009-09-11 19:37:00,0.7073,0.7073,0.7072,0.7072,55900000.0
2009-09-11 19:38:00,0.7072,0.7072,0.7069,0.7069,124500000.0
2009-09-11 19:39:00,0.7069,0.70695,0.7069,0.70695,20600000.0
2009-09-11 19:40:00,0.7069,0.7069,0.7069,0.7069,11600000.0
2009-09-11 19:41:00,0.7069,0.70695,0.70675,0.70675,91000000.0
2009-09-11 19:42:00,0.7068,0.7069,0.70675,0.7068,111100000.0
2009-09-11 19:43:00,0.7068,0.7068,0.7064,0.7065,117000000.0
2009-09-11 19:44:00,0.7065,0.7069,0.7065,0.7067,136500000.0
2009-09-11 19:45:00,0.7067,0.7067,0.70665,0.7067,83200000.0
2009-09-11 19:46:00,0.7067,0.7068,0.7067,0.7067,66600000.0
2009-09-11 19:47:00,0.7067,0.70695,0.7066,0.7069,89300000.0
2009-09-11 19:48:00,0.70685,0.70725,0.70665,0.70665,146600000.0
2009-09-11 19:49:00,0.7067,0.7068,0.70645,0.7068,128900000.0
2009-09-11 19:50:00,0.7068,0.707,0.7067,0.70675,83200000.0
2009-09-11 19:51:00,0.70647,0.70655,0.70627,0.70651,34700000.0
2009-09-11 19:52:00,0.7068,0.70705,0.7068,0.70705,76400000.0
2009-09-11 19:53:00,0.70705,0.7071,0.70695,0.70695,58600000.0
2009-09-11 19:54:00,0.70695,0.70695,0.7069,0.7069,153600000.0
2009-09-11 19:55:00,0.7069,0.7069,0.70685,0.7069,42500000.0
2009-09-11 19:56:00,0.7069,0.7069,0.7069,0.7069,3400000.0
2009-09-11 19:57:00,0.7067,0.7067,0.7061,0.7062,29900000.0
2009-09-11 19:58:00,0.7061,0.7065,0.70605,0.7064,99600000.0
2009-09-11 19:59:00,0.7064,0.7064,0.70635,0.70635,63200000.0
2009-09-11 20:00:00,0.70635,0.70635,0.70635,0.70635,139500000.0
2009-09-11 20:01:00,0.70635,0.70655,0.70635,0.7065,85800000.0
2009-09-11 20:02:00,0.7065,0.7069,0.7065,0.70675,149800000.0
2009-09-11 20:03:00,0.7068,0.7069,0.70675,0.70675,137200000.0
2009-09-11 20:04:00,0.70685,0.70695,0.70675,0.70685,142600000.0
2009-09-11 20:05:00,0.70685,0.70685,0.7065,0.70655,67800000.0
2009-09-11 20:06:00,0.70655,0.70665,0.70655,0.70655,126000000.0
2009-09-11 20:07:00,0.70655,0.70665,0.70655,0.70665,62800000.0
2009-09-11 20:08:00,0.70665,0.70695,0.70665,0.70695,42800000.0
2009-09-11 20:09:00,0.70695,0.70695,0.70685,0.70685,29600000.0
2009-09-11 20:10:00,0.70685,0.70685,0.7067,0.70675,151600000.0
2009-09-11 20:11:00,0.70675,0.70685,0.7067,0.7067,38200000.0
2009-09-11 20:12:00,0.7067,0.7068,0.7067,0.70675,33200000.0
2009-09-11 20:13:00,0.70675,0.7072,0.7067,0.7069,128600000.0
2009-09-11 20:14:00,0.7069,0.707,0.7069,0.707,29800000.0
2009-09-11 20:15:00,0.707,0.707,0.7069,0.707,28200000.0
2009-09-11 20:16:00,0.7069,0.7071,0.70685,0.707,93600000.0
2009-09-11 20:17:00,0.707,0.7071,0.70695,0.70695,62600000.0
2009-09-11 20:18:00,0.70695,0.7072,0.70695,0.7072,101400000.0
2009-09-11 20:19:00,0.7072,0.70735,0.707,0.707,87600000.0
2009-09-11 20:20:00,0.707,0.7072,0.707,0.70705,67900000.0
2009-09-11 20:21:00,0.707,0.7074,0.707,0.7072,72200000.0
2009-09-11 20:22:00,0.7072,0.7075,0.7072,0.7074,70800000.0
2009-09-11 20:23:00,0.7074,0.7074,0.7072,0.7072,69500000.0
2009-09-11 20:24:00,0.70715,0.70735,0.70705,0.7071,68300000.0
2009-09-11 20:25:00,0.70705,0.7072,0.7069,0.707,37200000.0
2009-09-11 20:26:00,0.70695,0.7072,0.70695,0.707,48400000.0
2009-09-11 20:27:00,0.707,0.70705,0.7068,0.7069,68900000.0
2009-09-11 20:28:00,0.7069,0.7069,0.7068,0.7068,54600000.0
2009-09-11 20:29:00,0.7068,0.707,0.7068,0.707,95100000.0
2009-09-11 20:30:00,0.7069,0.70735,0.7069,0.7072,77200000.0
2009-09-11 20:31:00,0.7072,0.70745,0.70715,0.7073,52600000.0
2009-09-11 20:32:00,0.70725,0.7074,0.707,0.7071,143900000.0
2009-09-11 20:33:00,0.7071,0.70725,0.7069,0.7069,87600000.0
2009-09-11 20:34:00,0.707,0.70705,0.7069,0.7069,64900000.0
2009-09-11 20:35:00,0.7069,0.707,0.7068,0.70695,84300000.0
2009-09-11 20:36:00,0.7068,0.7069,0.70665,0.7067,72900000.0
2009-09-11 20:37:00,0.7067,0.707,0.7067,0.70695,236600000.0
2009-09-11 20:38:00,0.7069,0.7069,0.7069,0.7069,41600000.0
2009-09-11 20:39:00,0.7069,0.7069,0.7069,0.7069,2000000.0
2009-09-11 20:40:00,0.7069,0.7069,0.70685,0.70685,31400000.0
2009-09-11 20:41:00,0.7069,0.7069,0.70685,0.70685,25600000.0
2009-09-11 20:42:00,0.70649,0.70666,0.70636,0.70661,36900000.0
2009-09-11 20:43:00,0.70685,0.70685,0.70685,0.70685,20400000.0
2009-09-11 20:44:00,0.7069,0.7069,0.7069,0.7069,31600000.0
2009-09-11 20:45:00,0.7069,0.707,0.7069,0.7069,154100000.0
2009-09-11 20:46:00,0.7069,0.7069,0.7069,0.7069,26000000.0
2009-09-11 20:47:00,0.7069,0.70695,0.7069,0.70695,17200000.0
2009-09-11 20:48:00,0.707,0.707,0.70685,0.70695,132899999.0
2009-09-11 20:49:00,0.70695,0.707,0.70695,0.707,29600000.0
2009-09-11 20:50:00,0.70695,0.70695,0.70695,0.70695,82900000.0
2009-09-11 20:51:00,0.70695,0.70695,0.70695,0.70695,69800000.0
2009-09-11 20:52:00,0.70695,0.70695,0.70695,0.70695,64600000.0
2009-09-11 20:53:00,0.70652,0.70677,0.70652,0.70667,34300000.0
2009-09-11 20:54:00,0.70695,0.70695,0.70695,0.70695,45500000.0
2009-09-11 20:55:00,0.70695,0.70695,0.70665,0.70665,128300000.0
2009-09-11 20:56:00,0.7066,0.70675,0.7066,0.7067,49700000.0
2009-09-11 20:57:00,0.7066,0.7066,0.70645,0.70645,25900000.0
2009-09-11 20:58:00,0.70645,0.7067,0.70645,0.7067,58700000.0
2009-09-11 20:59:00,0.7067,0.7068,0.70655,0.70675,87600000.0
2009-09-11 21:00:00,0.70675,0.70675,0.70665,0.70675,46800000.0
2009-09-11 21:01:00,0.70656,0.70671,0.70624,0.70651,38600000.0
2009-09-11 21:02:00,0.70675,0.70675,0.7065,0.70655,43300000.0
2009-09-11 21:03:00,0.7065,0.70655,0.7065,0.70655,19700000.0
2009-09-11 21:04:00,0.7066,0.7066,0.7065,0.70655,11700000.0
2009-09-11 21:05:00,0.70655,0.70665,0.70635,0.7065,131900000.0
2009-09-11 21:06:00,0.7065,0.70665,0.7064,0.7064,88100000.0
2009-09-11 21:07:00,0.7065,0.7065,0.7063,0.70635,16900000.0
2009-09-11 21:08:00,0.70635,0.70635,0.7063,0.7063,22900000.0
2009-09-11 21:09:00,0.7063,0.7063,0.7061,0.7061,59800000.0
2009-09-11 21:10:00,0.70615,0.70615,0.70615,0.70615,4000000.0
2009-09-11 21:11:00,0.70605,0.70605,0.7059,0.70603,23400000.0
2009-09-11 21:12:00,0.70595,0.70611,0.70552,0.70557,67300000.0
2009-09-11 21:13:00,0.7062,0.7063,0.70615,0.70625,38200000.0
2009-09-11 21:14:00,0.70625,0.70635,0.70615,0.7063,115600000.0
2009-09-11 21:15:00,0.7063,0.7063,0.7063,0.7063,59600000.0
2009-09-11 21:16:00,0.7063,0.7063,0.7063,0.7063,56600000.0
2009-09-11 21:17:00,0.7063,0.7063,0.7063,0.7063,72500000.0
2009-09-11 21:18:00,0.7063,0.70635,0.7063,0.70635,47600000.0
2009-09-11 21:19:00,0.7063,0.70635,0.7063,0.7063,107500000.0
2009-09-11 21:20:00,0.7064,0.7064,0.7064,0.7064,3200000.0
2009-09-11 21:21:00,0.7064,0.70665,0.7064,0.70665,26400000.0
2009-09-11 21:22:00,0.70665,0.70675,0.70665,0.70675,7200000.0
2009-09-11 21:23:00,0.70675,0.70675,0.70665,0.70675,6000000.0
2009-09-11 21:24:00,0.70665,0.70675,0.70665,0.70675,6200000.0
2009-09-11 21:25:00,0.70665,0.70665,0.70665,0.70665,1000000.0
2009-09-11 21:26:00,0.70665,0.70675,0.70665,0.70665,5200000.0
2009-09-11 21:27:00,0.70675,0.7068,0.70665,0.7068,6400000.0
2009-09-11 21:28:00,0.7068,0.70695,0.7068,0.70685,11200000.0
2009-09-11 21:29:00,0.70685,0.70685,0.70685,0.70685,2000000.0
2009-09-11 21:30:00,0.70685,0.7069,0.70685,0.70685,6000000.0
2009-09-11 21:31:00,0.70685,0.70685,0.70685,0.70685,2000000.0
2009-09-11 21:32:00,0.7067,0.70678,0.7067,0.70678,24700000.0
2009-09-11 21:33:00,0.7069,0.7069,0.70685,0.70685,7200000.0
2009-09-11 21:34:00,0.70675,0.70675,0.7067,0.7067,11200000.0
2009-09-11 21:35:00,0.70675,0.70675,0.7065,0.70655,19200000.0
2009-09-11 21:36:00,0.70655,0.70655,0.70655,0.70655,3000000.0
2009-09-11 21:37:00,0.70655,0.7066,0.70655,0.70655,4000000.0
2009-09-11 21:38:00,0.70655,0.7066,0.70645,0.7065,8000000.0
2009-09-11 21:39:00,0.7065,0.7065,0.7065,0.7065,5000000.0
2009-09-11 21:40:00,0.70655,0.7066,0.70645,0.70645,16000000.0
2009-09-11 21:41:00,0.7064,0.7064,0.70615,0.7063,7700000.0
2009-09-11 21:42:00,0.70635,0.70645,0.70625,0.70645,23800000.0
2009-09-11 21:43:00,0.70645,0.7067,0.70645,0.7066,28700000.0
2009-09-11 21:44:00,0.70655,0.70655,0.70655,0.70655,2000000.0
2009-09-11 21:45:00,0.70635,0.70635,0.70585,0.7061,73600000.0
2009-09-11 21:46:00,0.70605,0.70625,0.70585,0.7061,37000000.0
2009-09-11 21:47:00,0.70605,0.70625,0.7058,0.70625,64900000.0
2009-09-11 21:48:00,0.7062,0.70625,0.7062,0.70625,2600000.0
2009-09-11 21:49:00,0.7062,0.70625,0.7062,0.70625,3600000.0
2009-09-11 21:50:00,0.7062,0.7062,0.7062,0.7062,3200000.0
2009-09-11 21:51:00,0.70615,0.70615,0.70615,0.70615,1000000.0
2009-09-11 21:52:00,0.70615,0.70615,0.70615,0.70615,1000000.0
2009-09-11 21:53:00,0.7062,0.7062,0.7062,0.7062,4400000.0
2009-09-11 21:54:00,0.7062,0.7062,0.7062,0.7062,1000000.0
2009-09-11 21:55:00,0.7062,0.70625,0.7062,0.70625,8400000.0
2009-09-11 21:56:00,0.7063,0.7063,0.70625,0.70625,6000000.0
2009-09-11 21:57:00,0.70625,0.70625,0.7059,0.706,36200000.0
2009-09-11 21:58:00,0.70572,0.70572,0.70556,0.70558,26300000.0
2009-09-11 21:59:00,0.70563,0.70581,0.70563,0.7058,60100000.0
2009-09-11 22:00:00,0.70595,0.70615,0.7059,0.70615,7000000.0
2009-09-11 22:01:00,0.7061,0.7061,0.7057,0.70585,39900000.0
2009-09-11 22:02:00,0.7057,0.7057,0.7056,0.70565,16800000.0
2009-09-11 22:03:00,0.7053,0.70575,0.7053,0.70565,22600000.0
2009-09-11 22:04:00,0.70565,0.70565,0.70555,0.70555,5000000.0
2009-09-11 22:05:00,0.70565,0.70565,0.70555,0.70555,5000000.0
2009-09-11 22:06:00,0.70555,0.70555,0.70555,0.70555,4000000.0
2009-09-11 22:07:00,0.70555,0.7057,0.70555,0.70555,25200000.0
2009-09-11 22:08:00,0.70555,0.70555,0.70555,0.70555,9000000.0
2009-09-11 22:09:00,0.70555,0.70565,0.70555,0.70565,16400000.0
2009-09-11 22:10:00,0.70565,0.70575,0.70555,0.70565,14800000.0
2009-09-11 22:11:00,0.70565,0.70565,0.70565,0.70565,1200000.0
2009-09-11 22:12:00,0.7057,0.7057,0.7057,0.7057,3200000.0
2009-09-11 22:13:00,0.7057,0.7057,0.7057,0.7057,3200000.0
2009-09-11 22:14:00,0.70565,0.70575,0.70565,0.70575,2000000.0
2009-09-11 22:15:00,0.70575,0.7058,0.70575,0.7058,5300000.0
2009-09-11 22:16:00,0.70585,0.7059,0.70585,0.70585,12500000.0
2009-09-11 22:17:00,0.70585,0.70585,0.7058,0.7058,13200000.0
2009-09-11 22:18:00,0.7052,0.70547,0.7052,0.70539,18900000.0
2009-09-11 22:19:00,0.70565,0.70565,0.70545,0.70545,18800000.0
2009-09-11 22:20:00,0.7053,0.7054,0.7053,0.7054,16000000.0
2009-09-11 22:21:00,0.7054,0.7054,0.7053,0.7053,16800000.0
2009-09-11 22:22:00,0.70545,0.70545,0.7054,0.7054,8800000.0
2009-09-11 22:23:00,0.70535,0.7054,0.70535,0.7054,19700000.0
2009-09-11 22:24:00,0.7054,0.70545,0.7054,0.70545,21600000.0
2009-09-11 22:25:00,0.7055,0.7055,0.70545,0.70545,4200000.0
2009-09-11 22:26:00,0.70555,0.7056,0.70555,0.7056,20800000.0
2009-09-11 22:27:00,0.7056,0.7056,0.7056,0.7056,7200000.0
2009-09-11 22:28:00,0.70542,0.70549,0.70528,0.70537,15400000.0
2009-09-11 22:29:00,0.7055,0.7055,0.70545,0.70545,4200000.0
2009-09-11 22:30:00,0.70527,0.70577,0.70527,0.70537,35700000.0
2009-09-11 22:31:00,0.7052,0.70542,0.7052,0.70538,23200000.0
2009-09-11 22:32:00,0.7052,0.70539,0.70514,0.70526,63700000.0
2009-09-11 22:33:00,0.7053,0.70545,0.7053,0.70545,17300000.0
2009-09-11 22:34:00,0.70533,0.70539,0.7052,0.70534,25300000.0
2009-09-11 22:35:00,0.70567,0.70567,0.70533,0.70533,25200000.0
2009-09-11 22:36:00,0.70523,0.70553,0.70523,0.70538,18500000.0
2009-09-11 22:37:00,0.7054,0.7056,0.7054,0.7056,254700000.0
2009-09-11 22:38:00,0.7056,0.7056,0.7054,0.7054,149400000.0
2009-09-11 22:39:00,0.7054,0.7054,0.7054,0.7054,12800000.0
2009-09-11 22:40:00,0.7054,0.7054,0.70535,0.70535,12800000.0
2009-09-11 22:41:00,0.7054,0.70555,0.7054,0.7055,35000000.0
2009-09-11 22:42:00,0.70565,0.7058,0.70555,0.7056,35200000.0
2009-09-11 22:43:00,0.7056,0.70575,0.7056,0.7057,32600000.0
2009-09-11 22:44:00,0.7057,0.7057,0.70565,0.7057,8800000.0
2009-09-11 22:45:00,0.7057,0.7057,0.7057,0.7057,9600000.0
2009-09-11 22:46:00,0.7057,0.7057,0.70555,0.7057,34400000.0
2009-09-11 22:47:00,0.70595,0.7066,0.70585,0.70645,156200000.0
2009-09-11 22:48:00,0.70645,0.7066,0.70615,0.70625,46400000.0
2009-09-11 22:49:00,0.70625,0.70625,0.706,0.70625,33000000.0
2009-09-11 22:50:00,0.70625,0.70625,0.706,0.70615,16200000.0
2009-09-11 22:51:00,0.7065,0.70715,0.7065,0.70715,21900000.0
2009-09-11 22:52:00,0.70735,0.70735,0.70735,0.70735,5000000.0
2009-09-11 22:53:00,0.70735,0.7074,0.70635,0.70635,68000000.0
2009-09-11 22:54:00,0.7065,0.70655,0.7065,0.7065,21800000.0
2009-09-11 22:55:00,0.7065,0.7065,0.70645,0.7065,31800000.0
2009-09-11 22:56:00,0.7065,0.7065,0.7065,0.7065,5000000.0
2009-09-11 22:57:00,0.7065,0.7065,0.7065,0.7065,1000000.0
2009-09-11 22:58:00,0.70635,0.707,0.70635,0.707,9000000.0
2009-09-11 22:59:00,0.70685,0.707,0.70685,0.70695,3000000.0
2009-09-14 00:00:00,0.70547,0.70552,0.70545,0.70552,47000000.0
2009-09-14 00:01:00,0.70549,0.70549,0.70549,0.70549,47000000.0
2009-09-14 00:02:00,0.70538,0.70542,0.70531,0.70532,47000000.0
2009-09-14 00:03:00,0.70533,0.70538,0.70525,0.70538,47000000.0
2009-09-14 00:04:00,0.70535,0.70539,0.70535,0.70539,47000000.0
2009-09-14 00:05:00,0.70538,0.70539,0.70537,0.70539,47000000.0
2009-09-14 00:06:00,0.70544,0.70548,0.70543,0.70548,47000000.0
2009-09-14 00:07:00,0.70547,0.70553,0.7054,0.70548,47000000.0
2009-09-14 00:08:00,0.70549,0.70549,0.70548,0.70549,47000000.0
2009-09-14 00:09:00,0.70545,0.70559,0.70545,0.70559,47000000.0
2009-09-14 00:10:00,0.70543,0.70559,0.70527,0.70527,47000000.0
2009-09-14 00:11:00,0.70523,0.70523,0.70522,0.70522,47000000.0
2009-09-14 00:12:00,0.7052,0.7052,0.7052,0.7052,47000000.0
2009-09-14 00:13:00,0.70518,0.70521,0.70514,0.70521,47000000.0
2009-09-14 00:14:00,0.7052,0.70521,0.70519,0.7052,47000000.0
2009-09-14 00:15:00,0.70521,0.70525,0.70519,0.70525,47000000.0
2009-09-14 00:16:00,0.70526,0.7053,0.70512,0.70512,47000000.0
2009-09-14 00:17:00,0.70522,0.70522,0.70513,0.70516,47000000.0
2009-09-14 00:18:00,0.7052,0.70536,0.70512,0.70536,47000000.0
2009-09-14 00:19:00,0.70527,0.70527,0.70522,0.70527,47000000.0
2009-09-14 00:20:00,0.70523,0.70541,0.70521,0.70539,47000000.0
2009-09-14 00:21:00,0.70535,0.7054,0.70531,0.70537,47000000.0
2009-09-14 00:22:00,0.7053,0.70541,0.70523,0.70527,47000000.0
2009-09-14 00:23:00,0.70526,0.70552,0.70525,0.70551,47000000.0
2009-09-14 00:24:00,0.70547,0.70547,0.70528,0.70528,47000000.0
2009-09-14 00:25:00,0.70525,0.70537,0.70525,0.70537,47000000.0
2009-09-14 00:26:00,0.70536,0.7054,0.70536,0.7054,47000000.0
2009-09-14 00:27:00,0.70541,0.70542,0.70536,0.70536,47000000.0
2009-09-14 00:28:00,0.70535,0.70535,0.70522,0.70523,47000000.0
2009-09-14 00:29:00,0.70522,0.70523,0.7052,0.7052,47000000.0
2009-09-14 00:30:00,0.70515,0.70528,0.70515,0.7052,47000000.0
2009-09-14 00:31:00,0.70523,0.70537,0.70518,0.70537,47000000.0
2009-09-14 00:32:00,0.70533,0.70533,0.70532,0.70532,47000000.0
2009-09-14 00:33:00,0.70533,0.70533,0.70532,0.70532,47000000.0
2009-09-14 00:34:00,0.70531,0.70533,0.7053,0.7053,47000000.0
2009-09-14 00:35:00,0.70535,0.70535,0.7053,0.70535,47000000.0
2009-09-14 00:36:00,0.70532,0.70532,0.70522,0.70522,47000000.0
2009-09-14 00:37:00,0.70523,0.70523,0.7052,0.70522,47000000.0
2009-09-14 00:38:00,0.7052,0.70522,0.70512,0.70522,47000000.0
2009-09-14 00:39:00,0.70523,0.70523,0.70518,0.70523,47000000.0
2009-09-14 00:40:00,0.70528,0.70528,0.7052,0.7052,47000000.0
2009-09-14 00:41:00,0.70522,0.70528,0.70522,0.70522,47000000.0
2009-09-14 00:42:00,0.70528,0.70529,0.7052,0.7052,47000000.0
2009-09-14 00:43:00,0.70527,0.70527,0.70517,0.7052,47000000.0
2009-09-14 00:44:00,0.70515,0.70528,0.70515,0.70523,47000000.0
2009-09-14 00:45:00,0.70498,0.70505,0.70429,0.70456,47000000.0
2009-09-14 00:46:00,0.70449,0.70463,0.70444,0.70451,47000000.0
2009-09-14 00:47:00,0.70453,0.70456,0.70415,0.70427,47000000.0
2009-09-14 00:48:00,0.7042,0.70421,0.70394,0.70398,47000000.0
2009-09-14 00:49:00,0.70394,0.70413,0.70393,0.70413,47000000.0
2009-09-14 00:50:00,0.70422,0.70422,0.70409,0.70415,47000000.0
2009-09-14 00:51:00,0.70413,0.70413,0.70397,0.70399,47000000.0
2009-09-14 00:52:00,0.70395,0.70396,0.70393,0.70393,47000000.0
2009-09-14 00:53:00,0.70392,0.70405,0.70392,0.70402,47000000.0
2009-09-14 00:54:00,0.70403,0.70412,0.70385,0.70403,47000000.0
2009-09-14 00:55:00,0.70404,0.70413,0.70402,0.70406,47000000.0
2009-09-14 00:56:00,0.70408,0.70411,0.704,0.70402,47000000.0
2009-09-14 00:57:00,0.70401,0.70412,0.70398,0.70404,47000000.0
2009-09-14 00:58:00,0.70403,0.70409,0.70402,0.70409,47000000.0
2009-09-14 00:59:00,0.7041,0.70421,0.70407,0.70421,47000000.0
2009-09-14 01:00:00,0.70429,0.70441,0.70423,0.70425,47000000.0
2009-09-14 01:01:00,0.70426,0.70426,0.70424,0.70424,47000000.0
2009-09-14 01:02:00,0.70425,0.70447,0.70425,0.7044,47000000.0
2009-09-14 01:03:00,0.70441,0.70441,0.70413,0.70417,47000000.0
2009-09-14 01:04:00,0.70418,0.70423,0.70417,0.7042,47000000.0
2009-09-14 01:05:00,0.70418,0.70418,0.70385,0.70385,47000000.0
2009-09-14 01:06:00,0.70381,0.70415,0.70381,0.70413,47000000.0
2009-09-14 01:07:00,0.70412,0.70413,0.70407,0.70407,47000000.0
2009-09-14 01:08:00,0.70404,0.70404,0.704,0.70401,47000000.0
2009-09-14 01:09:00,0.70403,0.70414,0.70401,0.70414,47000000.0
2009-09-14 01:10:00,0.70416,0.70419,0.7041,0.7041,47000000.0
2009-09-14 01:11:00,0.70414,0.70415,0.70405,0.70408,47000000.0
2009-09-14 01:12:00,0.70409,0.70413,0.70409,0.70413,47000000.0
2009-09-14 01:13:00,0.70421,0.70424,0.70412,0.70416,47000000.0
2009-09-14 01:14:00,0.7042,0.70421,0.70407,0.70407,47000000.0
2009-09-14 01:15:00,0.70409,0.70417,0.70409,0.70414,47000000.0
2009-09-14 01:16:00,0.70412,0.70483,0.70412,0.70449,47000000.0
2009-09-14 01:17:00,0.70451,0.70474,0.7043,0.7043,47000000.0
2009-09-14 01:18:00,0.70429,0.70461,0.70429,0.70461,47000000.0
2009-09-14 01:19:00,0.7046,0.70461,0.70457,0.7046,47000000.0
2009-09-14 01:20:00,0.70461,0.70464,0.70428,0.70431,47000000.0
2009-09-14 01:21:00,0.7043,0.70431,0.7043,0.70431,47000000.0
2009-09-14 01:22:00,0.70433,0.70438,0.70421,0.70421,47000000.0
2009-09-14 01:23:00,0.7042,0.70423,0.7042,0.70422,47000000.0
2009-09-14 01:24:00,0.7042,0.70432,0.7042,0.70432,47000000.0
2009-09-14 01:25:00,0.70433,0.70435,0.70429,0.7043,47000000.0
2009-09-14 01:26:00,0.70425,0.70456,0.70424,0.70449,47000000.0
2009-09-14 01:27:00,0.70446,0.70446,0.70433,0.70433,47000000.0
2009-09-14 01:28:00,0.7043,0.70437,0.7043,0.70432,47000000.0
2009-09-14 01:29:00,0.70431,0.70433,0.70431,0.70433,47000000.0
2009-09-14 01:30:00,0.70432,0.70432,0.70428,0.70428,47000000.0
2009-09-14 01:31:00,0.70438,0.70438,0.7043,0.7043,47000000.0
2009-09-14 01:32:00,0.70433,0.70436,0.70432,0.70433,47000000.0
2009-09-14 01:34:00,0.70436,0.70439,0.70432,0.70432,47000000.0
2009-09-14 01:35:00,0.70431,0.70431,0.70431,0.70431,47000000.0
2009-09-14 01:36:00,0.70433,0.70433,0.70426,0.70426,47000000.0
2009-09-14 01:37:00,0.70422,0.70431,0.70421,0.70431,47000000.0
2009-09-14 01:38:00,0.7043,0.7043,0.70421,0.70422,47000000.0
2009-09-14 01:39:00,0.70421,0.70431,0.70421,0.70431,47000000.0
2009-09-14 01:40:00,0.70429,0.70429,0.70427,0.70427,47000000.0
2009-09-14 01:41:00,0.70423,0.70423,0.70421,0.70422,47000000.0
2009-09-14 01:42:00,0.70415,0.70415,0.70382,0.70385,47000000.0
2009-09-14 01:43:00,0.70382,0.70401,0.70382,0.704,47000000.0
2009-09-14 01:44:00,0.70399,0.704,0.70342,0.70342,47000000.0
2009-09-14 01:45:00,0.70343,0.70406,0.70339,0.70399,47000000.0
2009-09-14 01:46:00,0.70394,0.70394,0.70387,0.70388,47000000.0
2009-09-14 01:47:00,0.70389,0.70404,0.70389,0.70404,47000000.0
2009-09-14 01:48:00,0.70405,0.70408,0.70392,0.70395,47000000.0
2009-09-14 01:49:00,0.70392,0.70395,0.70385,0.70391,47000000.0
2009-09-14 01:50:00,0.70387,0.7039,0.70385,0.7039,47000000.0
2009-09-14 01:51:00,0.70389,0.70393,0.70388,0.70393,47000000.0
2009-09-14 01:52:00,0.70389,0.70407,0.70388,0.70407,47000000.0
2009-09-14 01:53:00,0.70403,0.70403,0.7039,0.70395,47000000.0
2009-09-14 01:54:00,0.70394,0.70394,0.70389,0.70389,47000000.0
2009-09-14 01:55:00,0.7039,0.70391,0.70384,0.7039,47000000.0
2009-09-14 01:56:00,0.70391,0.70391,0.70385,0.70391,47000000.0
2009-09-14 01:57:00,0.7039,0.70392,0.70387,0.70389,47000000.0
2009-09-14 01:58:00,0.70393,0.70404,0.70392,0.70403,47000000.0
2009-09-14 01:59:00,0.70402,0.70436,0.70402,0.70415,47000000.0
2009-09-14 02:00:00,0.7043,0.7043,0.70405,0.70415,47000000.0
2009-09-14 02:01:00,0.70415,0.7042,0.7041,0.70415,29200000.0
2009-09-14 02:02:00,0.7041,0.70415,0.704,0.704,16800000.0
2009-09-14 02:03:00,0.704,0.70415,0.70365,0.7039,34400000.0
2009-09-14 02:04:00,0.7039,0.7039,0.70375,0.70375,54400000.0
2009-09-14 02:05:00,0.7038,0.70385,0.7036,0.7036,55600000.0
2009-09-14 02:06:00,0.7036,0.70365,0.70325,0.70345,91900000.0
2009-09-14 02:07:00,0.70335,0.70335,0.7032,0.7032,73200000.0
2009-09-14 02:08:00,0.7032,0.7032,0.703,0.70305,75300000.0
2009-09-14 02:09:00,0.7031,0.70335,0.70305,0.70325,60400000.0
2009-09-14 02:10:00,0.70325,0.70335,0.70275,0.70285,160200000.0
2009-09-14 02:11:00,0.703,0.703,0.70265,0.70265,67300000.0
2009-09-14 02:12:00,0.70265,0.70285,0.7026,0.7026,51900000.0
2009-09-14 02:13:00,0.7026,0.7026,0.70225,0.7024,197600000.0
2009-09-14 02:14:00,0.7024,0.70265,0.70205,0.70205,65600000.0
2009-09-14 02:15:00,0.70205,0.70215,0.70185,0.70185,73400000.0
2009-09-14 02:16:00,0.70185,0.7019,0.7017,0.70185,88200000.0
2009-09-14 02:17:00,0.70185,0.70185,0.70175,0.70185,24700000.0
2009-09-14 02:18:00,0.70185,0.70205,0.7017,0.7017,50400000.0
2009-09-14 02:19:00,0.7017,0.7017,0.70105,0.70135,127700000.0
2009-09-14 02:20:00,0.7014,0.702,0.7014,0.7016,60700000.0
2009-09-14 02:21:00,0.70155,0.70175,0.7015,0.7017,87900000.0
2009-09-14 02:22:00,0.7017,0.7021,0.70165,0.70165,55700000.0
2009-09-14 02:23:00,0.70165,0.70165,0.70165,0.70165,12000000.0
2009-09-14 02:24:00,0.7017,0.7017,0.7016,0.7016,7800000.0
2009-09-14 02:25:00,0.70165,0.70165,0.70165,0.70165,14400000.0
2009-09-14 02:26:00,0.70165,0.70165,0.7016,0.70165,12800000.0
2009-09-14 02:27:00,0.70155,0.70155,0.70115,0.70115,37800000.0
2009-09-14 02:28:00,0.70125,0.70145,0.70115,0.70145,10900000.0
2009-09-14 02:29:00,0.7014,0.70145,0.7012,0.70145,17400000.0
2009-09-14 02:30:00,0.70145,0.70155,0.70135,0.70135,95200000.0
2009-09-14 02:31:00,0.70135,0.70145,0.7008,0.7008,83500000.0
2009-09-14 02:32:00,0.7008,0.70085,0.70045,0.70055,113800000.0
2009-09-14 02:33:00,0.70055,0.70075,0.70055,0.7006,70400000.0
2009-09-14 02:34:00,0.7006,0.70065,0.70055,0.7006,60000000.0
2009-09-14 02:35:00,0.70055,0.7008,0.70055,0.7008,22600000.0
2009-09-14 02:36:00,0.70075,0.7008,0.7006,0.70075,55800000.0
2009-09-14 02:37:00,0.7007,0.7007,0.70055,0.70055,40300000.0
2009-09-14 02:38:00,0.70055,0.70055,0.7004,0.70045,72800000.0
2009-09-14 02:39:00,0.70045,0.70045,0.70025,0.70025,49100000.0
2009-09-14 02:40:00,0.70025,0.7003,0.70025,0.7003,33500000.0
2009-09-14 02:41:00,0.7003,0.7004,0.70025,0.7003,31500000.0
2009-09-14 02:42:00,0.7003,0.70035,0.7003,0.70035,5400000.0
2009-09-14 02:43:00,0.70035,0.70035,0.70015,0.70015,39100000.0
2009-09-14 02:44:00,0.70015,0.70015,0.69975,0.69985,40600000.0
2009-09-14 02:45:00,0.69985,0.7001,0.6995,0.6995,72100000.0
2009-09-14 02:46:00,0.6995,0.69955,0.69935,0.6994,26600000.0
2009-09-14 02:47:00,0.6994,0.69945,0.6993,0.6994,40300000.0
2009-09-14 02:48:00,0.6994,0.69955,0.6993,0.69945,44900000.0
2009-09-14 02:49:00,0.6994,0.69965,0.6994,0.69955,22900000.0
2009-09-14 02:50:00,0.69955,0.6997,0.69955,0.6997,66200000.0
2009-09-14 02:51:00,0.69965,0.69965,0.69945,0.6996,102000000.0
2009-09-14 02:52:00,0.6996,0.69975,0.69945,0.69945,131400000.0
2009-09-14 02:53:00,0.69945,0.6996,0.6994,0.69955,61600000.0
2009-09-14 02:54:00,0.6995,0.6995,0.69945,0.69945,34400000.0
2009-09-14 02:55:00,0.69945,0.6999,0.69945,0.69985,60600000.0
2009-09-14 02:56:00,0.6998,0.6999,0.69965,0.6999,87700000.0
2009-09-14 02:57:00,0.6999,0.70015,0.6999,0.69995,42000000.0
2009-09-14 02:58:00,0.69995,0.69995,0.69995,0.69995,38500000.0
2009-09-14 02:59:00,0.69995,0.7001,0.69965,0.6997,70500000.0
2009-09-14 03:00:00,0.6997,0.69985,0.6997,0.69985,22000000.0
2009-09-14 03:01:00,0.69985,0.6999,0.69935,0.69935,52000000.0
2009-09-14 03:02:00,0.69935,0.69955,0.69935,0.6994,18800000.0
2009-09-14 03:03:00,0.6994,0.69945,0.69935,0.6994,11900000.0
2009-09-14 03:04:00,0.6994,0.6994,0.6984,0.6985,53000000.0
2009-09-14 03:05:00,0.6985,0.6986,0.69805,0.69835,125600000.0
2009-09-14 03:06:00,0.69835,0.6984,0.698,0.6981,23500000.0
2009-09-14 03:07:00,0.6981,0.69825,0.6981,0.6982,25500000.0
2009-09-14 03:08:00,0.69815,0.69865,0.69815,0.6984,80600000.0
2009-09-14 03:09:00,0.69835,0.69855,0.6982,0.69835,84800000.0
2009-09-14 03:10:00,0.69835,0.6984,0.69835,0.69835,18700000.0
2009-09-14 03:11:00,0.69835,0.6987,0.6983,0.69865,41100000.0
2009-09-14 03:12:00,0.69865,0.6987,0.6984,0.6985,37200000.0
2009-09-14 03:13:00,0.69845,0.69845,0.69755,0.6979,63800000.0
2009-09-14 03:14:00,0.6979,0.698,0.6975,0.6975,98400000.0
2009-09-14 03:15:00,0.69755,0.69755,0.69655,0.69715,73700000.0
2009-09-14 03:16:00,0.69715,0.6973,0.69715,0.6973,25200000.0
2009-09-14 03:17:00,0.69735,0.69765,0.69735,0.6976,41000000.0
2009-09-14 03:18:00,0.69765,0.69775,0.69765,0.69775,16900000.0
2009-09-14 03:19:00,0.69775,0.698,0.6977,0.698,16200000.0
2009-09-14 03:20:00,0.698,0.69815,0.6978,0.6981,43400000.0
2009-09-14 03:21:00,0.69805,0.69865,0.698,0.6985,67800000.0
2009-09-14 03:22:00,0.6985,0.69855,0.69845,0.69855,21400000.0
2009-09-14 03:23:00,0.6985,0.6988,0.69845,0.6987,57700000.0
2009-09-14 03:24:00,0.69865,0.69865,0.69835,0.69855,53200000.0
2009-09-14 03:25:00,0.69855,0.69855,0.6982,0.69855,72700000.0
2009-09-14 03:26:00,0.69855,0.6991,0.6982,0.6991,90200000.0
2009-09-14 03:27:00,0.6991,0.6992,0.69905,0.69915,41300000.0
2009-09-14 03:28:00,0.6991,0.6991,0.6983,0.69855,54200000.0
2009-09-14 03:29:00,0.69855,0.69855,0.698,0.69805,40900000.0
2009-09-14 03:30:00,0.6981,0.69835,0.69805,0.6983,44700000.0
2009-09-14 03:31:00,0.6983,0.6983,0.69765,0.69785,79700000.0
2009-09-14 03:32:00,0.69785,0.698,0.69765,0.69785,70200000.0
2009-09-14 03:33:00,0.69785,0.69815,0.69785,0.69805,64900000.0
2009-09-14 03:34:00,0.6981,0.69825,0.69795,0.69825,48700000.0
2009-09-14 03:35:00,0.69825,0.69855,0.698,0.69835,27800000.0
2009-09-14 03:36:00,0.698,0.69855,0.69785,0.69855,60000000.0
2009-09-14 03:37:00,0.69855,0.6987,0.6984,0.69865,28600000.0
2009-09-14 03:38:00,0.69865,0.69865,0.69835,0.6984,28200000.0
2009-09-14 03:39:00,0.6984,0.69855,0.6984,0.69855,27000000.0
2009-09-14 03:40:00,0.69855,0.69855,0.69855,0.69855,16000000.0
2009-09-14 03:41:00,0.69855,0.69855,0.69855,0.69855,10700000.0
2009-09-14 03:42:00,0.69855,0.69865,0.69845,0.69845,21200000.0
2009-09-14 03:43:00,0.69845,0.69855,0.69835,0.69835,35000000.0
2009-09-14 03:44:00,0.69845,0.69845,0.69835,0.69835,15200000.0
2009-09-14 03:45:00,0.69835,0.69835,0.69815,0.69825,18000000.0
2009-09-14 03:46:00,0.6982,0.69825,0.6982,0.6982,5000000.0
2009-09-14 03:47:00,0.6982,0.6983,0.69815,0.69815,20500000.0
2009-09-14 03:48:00,0.6983,0.6983,0.69805,0.69815,24400000.0
2009-09-14 03:49:00,0.6983,0.6985,0.69805,0.69845,42400000.0
2009-09-14 03:50:00,0.69835,0.69835,0.69815,0.69835,22400000.0
2009-09-14 03:51:00,0.6984,0.69845,0.69815,0.69825,27400000.0
2009-09-14 03:52:00,0.6982,0.69825,0.69815,0.69825,14300000.0
2009-09-14 03:53:00,0.69825,0.6983,0.69825,0.69825,20700000.0
2009-09-14 03:54:00,0.6982,0.6985,0.69815,0.6985,41300000.0
2009-09-14 03:55:00,0.6985,0.6985,0.6984,0.6984,6000000.0
2009-09-14 03:56:00,0.6984,0.6984,0.6983,0.6983,25700000.0
2009-09-14 03:57:00,0.6983,0.6983,0.6978,0.6978,24600000.0
2009-09-14 03:58:00,0.6978,0.69805,0.6978,0.69805,50600000.0
2009-09-14 03:59:00,0.698,0.69815,0.698,0.69815,8000000.0
2009-09-14 04:00:00,0.69815,0.6982,0.69805,0.6982,37300000.0
2009-09-14 04:01:00,0.69825,0.69845,0.69825,0.69845,20000000.0
2009-09-14 04:02:00,0.6985,0.6986,0.69845,0.6986,11200000.0
2009-09-14 04:03:00,0.69855,0.69885,0.6985,0.69885,51400000.0
2009-09-14 04:04:00,0.6988,0.6988,0.69835,0.69875,54700000.0
2009-09-14 04:05:00,0.69865,0.69865,0.69845,0.69845,69000000.0
2009-09-14 04:06:00,0.6984,0.69845,0.69835,0.69845,8600000.0
2009-09-14 04:07:00,0.69835,0.6985,0.69825,0.6985,19700000.0
2009-09-14 04:08:00,0.69845,0.6985,0.69835,0.69845,22900000.0
2009-09-14 04:09:00,0.69845,0.69845,0.6984,0.6984,69000000.0
2009-09-14 04:10:00,0.69835,0.6984,0.69825,0.6983,64600000.0
2009-09-14 04:11:00,0.6983,0.6983,0.6982,0.6982,24800000.0
2009-09-14 04:12:00,0.6982,0.6984,0.6982,0.69825,19300000.0
2009-09-14 04:13:00,0.69825,0.69825,0.69825,0.69825,4900000.0
2009-09-14 04:14:00,0.69825,0.6983,0.69825,0.6983,11700000.0
2009-09-14 04:15:00,0.6983,0.6983,0.69825,0.69825,7500000.0
2009-09-14 04:16:00,0.69825,0.6984,0.69825,0.6983,29000000.0
2009-09-14 04:17:00,0.69835,0.6985,0.6983,0.6983,12800000.0
2009-09-14 04:18:00,0.6983,0.69835,0.6983,0.69835,13100000.0
2009-09-14 04:19:00,0.69835,0.69835,0.69835,0.69835,4900000.0
2009-09-14 04:20:00,0.69835,0.69845,0.69835,0.6984,33400000.0
2009-09-14 04:21:00,0.6984,0.6984,0.6984,0.6984,4900000.0
2009-09-14 04:22:00,0.69845,0.69845,0.69835,0.6984,19700000.0
2009-09-14 04:23:00,0.6984,0.6985,0.6984,0.69845,13000000.0
2009-09-14 04:24:00,0.69845,0.6986,0.69845,0.6985,36400000.0
2009-09-14 04:25:00,0.6985,0.69855,0.6985,0.69855,7900000.0
2009-09-14 04:26:00,0.69855,0.69855,0.6985,0.69855,8800000.0
2009-09-14 04:27:00,0.69855,0.69855,0.6984,0.6984,20700000.0
2009-09-14 04:28:00,0.69845,0.69845,0.69835,0.69835,34900000.0
2009-09-14 04:29:00,0.69835,0.69835,0.69835,0.69835,4900000.0
2009-09-14 04:30:00,0.6982,0.69825,0.698,0.698,17400000.0
2009-09-14 04:31:00,0.69835,0.69835,0.6983,0.69835,10800000.0
2009-09-14 04:32:00,0.69835,0.69835,0.69835,0.69835,9100000.0
2009-09-14 04:33:00,0.69835,0.6984,0.69835,0.6984,12400000.0
2009-09-14 04:34:00,0.6984,0.6984,0.6983,0.6983,36200000.0
2009-09-14 04:35:00,0.6983,0.6983,0.6981,0.6981,11500000.0
2009-09-14 04:36:00,0.69805,0.69805,0.6978,0.69795,36300000.0
2009-09-14 04:37:00,0.69795,0.69795,0.6978,0.6978,22800000.0
2009-09-14 04:38:00,0.69785,0.6979,0.6976,0.69785,66800000.0
2009-09-14 04:39:00,0.6978,0.6978,0.6977,0.6978,15900000.0
2009-09-14 04:40:00,0.6978,0.6978,0.6978,0.6978,10100000.0
2009-09-14 04:41:00,0.6978,0.69785,0.6978,0.69785,14400000.0
2009-09-14 04:42:00,0.69785,0.69785,0.69785,0.69785,4900000.0
2009-09-14 04:43:00,0.6979,0.69795,0.69785,0.6979,31200000.0
2009-09-14 04:44:00,0.6979,0.6979,0.69785,0.69785,8500000.0
2009-09-14 04:45:00,0.69785,0.69785,0.69785,0.69785,9600000.0
2009-09-14 04:46:00,0.6978,0.6978,0.6978,0.6978,25500000.0
2009-09-14 04:47:00,0.6979,0.69815,0.6978,0.69805,70800000.0
2009-09-14 04:48:00,0.69805,0.69815,0.69795,0.69795,39300000.0
2009-09-14 04:49:00,0.69795,0.69795,0.69795,0.69795,12400000.0
2009-09-14 04:50:00,0.69795,0.69795,0.6978,0.6978,14700000.0
2009-09-14 04:51:00,0.6978,0.6978,0.69775,0.6978,17500000.0
2009-09-14 04:52:00,0.6978,0.6978,0.6978,0.6978,7300000.0
2009-09-14 04:53:00,0.6978,0.69785,0.6978,0.6978,8800000.0
2009-09-14 04:54:00,0.6977,0.69785,0.6977,0.69785,28200000.0
2009-09-14 04:55:00,0.6978,0.6978,0.6976,0.6976,26600000.0
2009-09-14 04:56:00,0.69765,0.6977,0.69765,0.6977,37100000.0
2009-09-14 04:57:00,0.6977,0.69785,0.6977,0.6978,66800000.0
2009-09-14 04:58:00,0.6978,0.6978,0.6977,0.6977,6000000.0
2009-09-14 04:59:00,0.6977,0.6977,0.6977,0.6977,4800000.0
2009-09-14 05:00:00,0.69775,0.69785,0.6977,0.6977,70400000.0
2009-09-14 05:01:00,0.6977,0.6977,0.6976,0.6976,13900000.0
2009-09-14 05:02:00,0.6976,0.6976,0.6976,0.6976,2400000.0
2009-09-14 05:03:00,0.6976,0.69765,0.69755,0.69765,13000000.0
2009-09-14 05:04:00,0.69765,0.6977,0.69765,0.6977,4000000.0
2009-09-14 05:05:00,0.6977,0.6977,0.6977,0.6977,2000000.0
2009-09-14 05:06:00,0.6977,0.6977,0.6977,0.6977,2000000.0
2009-09-14 05:07:00,0.69753,0.69758,0.6972,0.6972,19400000.0
2009-09-14 05:08:00,0.69765,0.69765,0.69765,0.69765,4400000.0
2009-09-14 05:09:00,0.69765,0.69775,0.69755,0.69775,44700000.0
2009-09-14 05:10:00,0.69775,0.6978,0.69765,0.69765,19400000.0
2009-09-14 05:11:00,0.69765,0.69765,0.69765,0.69765,4800000.0
2009-09-14 05:12:00,0.69734,0.69744,0.69733,0.69738,34200000.0
2009-09-14 05:13:00,0.69745,0.69746,0.69722,0.69722,38200000.0
2009-09-14 05:14:00,0.69765,0.69775,0.69765,0.69775,13200000.0
2009-09-14 05:15:00,0.6978,0.6978,0.69765,0.69765,11600000.0
2009-09-14 05:16:00,0.69765,0.69775,0.69765,0.69775,41200000.0
2009-09-14 05:17:00,0.69775,0.69775,0.69775,0.69775,2000000.0
2009-09-14 05:18:00,0.6976,0.69762,0.69758,0.69758,24800000.0
2009-09-14 05:19:00,0.69775,0.69775,0.69775,0.69775,3000000.0
2009-09-14 05:20:00,0.69752,0.69773,0.6975,0.6975,31100000.0
2009-09-14 05:21:00,0.6977,0.6977,0.6977,0.6977,4800000.0
2009-09-14 05:22:00,0.6977,0.6978,0.6977,0.6978,5900000.0
2009-09-14 05:23:00,0.69785,0.69805,0.69785,0.6979,61400000.0
2009-09-14 05:24:00,0.6979,0.6979,0.69785,0.69785,7200000.0
2009-09-14 05:25:00,0.69795,0.6983,0.69795,0.6983,17500000.0
2009-09-14 05:26:00,0.69825,0.69825,0.69805,0.69805,18000000.0
2009-09-14 05:27:00,0.69805,0.69805,0.69795,0.69795,26200000.0
2009-09-14 05:28:00,0.69805,0.6981,0.698,0.6981,16400000.0
2009-09-14 05:29:00,0.69815,0.6983,0.69805,0.69805,37800000.0
2009-09-14 05:30:00,0.6981,0.6981,0.69805,0.69805,13900000.0
2009-09-14 05:31:00,0.69815,0.69825,0.69815,0.69825,4000000.0
2009-09-14 05:32:00,0.69815,0.69815,0.69805,0.69805,13700000.0
2009-09-14 05:33:00,0.6981,0.6981,0.6981,0.6981,4000000.0
2009-09-14 05:34:00,0.69804,0.69804,0.6979,0.69801,15600000.0
2009-09-14 05:35:00,0.69805,0.69815,0.69805,0.69815,9800000.0
2009-09-14 05:36:00,0.6981,0.6981,0.69805,0.6981,10800000.0
2009-09-14 05:37:00,0.6982,0.6984,0.6981,0.6984,52200000.0
2009-09-14 05:38:00,0.69825,0.69825,0.6982,0.69825,34900000.0
2009-09-14 05:39:00,0.69825,0.69825,0.6982,0.69825,53300000.0
2009-09-14 05:40:00,0.69825,0.69825,0.69825,0.69825,7000000.0
2009-09-14 05:41:00,0.69825,0.6984,0.69825,0.6984,47800000.0
2009-09-14 05:42:00,0.6984,0.69845,0.69835,0.69845,33000000.0
2009-09-14 05:43:00,0.69845,0.69845,0.69835,0.6984,62100000.0
2009-09-14 05:44:00,0.6984,0.69845,0.6984,0.69845,8200000.0
2009-09-14 05:45:00,0.69845,0.69845,0.69845,0.69845,1000000.0
2009-09-14 05:46:00,0.6985,0.6985,0.6985,0.6985,1000000.0
2009-09-14 05:47:00,0.69845,0.69845,0.69845,0.69845,4200000.0
2009-09-14 05:48:00,0.69845,0.6985,0.69845,0.6985,5900000.0
2009-09-14 05:49:00,0.69855,0.69915,0.69855,0.69885,36200000.0
2009-09-14 05:50:00,0.69895,0.69915,0.6989,0.6989,58400000.0
2009-09-14 05:51:00,0.6989,0.6989,0.69885,0.69885,15600000.0
2009-09-14 05:52:00,0.69885,0.6989,0.69885,0.69885,57400000.0
2009-09-14 05:53:00,0.69885,0.69885,0.69885,0.69885,56200000.0
2009-09-14 05:54:00,0.69885,0.69885,0.69875,0.69875,46600000.0
2009-09-14 05:55:00,0.69875,0.69875,0.69875,0.69875,3200000.0
2009-09-14 05:56:00,0.69875,0.69875,0.69875,0.69875,2800000.0
2009-09-14 05:57:00,0.69875,0.69885,0.6986,0.69875,56800000.0
2009-09-14 05:58:00,0.6986,0.69865,0.6986,0.69865,23100000.0
2009-09-14 05:59:00,0.69865,0.69865,0.69865,0.69865,6500000.0
2009-09-14 06:00:00,0.69865,0.69865,0.6986,0.6986,39800000.0
2009-09-14 06:01:00,0.6986,0.6988,0.69855,0.6986,10300000.0
2009-09-14 06:02:00,0.69865,0.69875,0.69865,0.69875,10300000.0
2009-09-14 06:03:00,0.69875,0.69875,0.69875,0.69875,5000000.0
2009-09-14 06:04:00,0.69872,0.69872,0.69842,0.69842,48000000.0
2009-09-14 06:05:00,0.69875,0.69875,0.6987,0.69875,13600000.0
2009-09-14 06:06:00,0.69875,0.69875,0.69875,0.69875,2500000.0
2009-09-14 06:07:00,0.69875,0.69875,0.69875,0.69875,3400000.0
2009-09-14 06:08:00,0.69852,0.69854,0.69839,0.69844,49700000.0
2009-09-14 06:09:00,0.69845,0.69851,0.69825,0.69837,26800000.0
2009-09-14 06:10:00,0.69895,0.699,0.69895,0.699,10300000.0
2009-09-14 06:11:00,0.69905,0.6991,0.69875,0.69875,79400000.0
2009-09-14 06:12:00,0.69875,0.6989,0.69865,0.6989,43800000.0
2009-09-14 06:13:00,0.6988,0.69905,0.6988,0.69905,9000000.0
2009-09-14 06:14:00,0.699,0.699,0.6988,0.69895,19900000.0
2009-09-14 06:15:00,0.69905,0.6991,0.69905,0.69905,15900000.0
2009-09-14 06:16:00,0.69905,0.69905,0.69905,0.69905,12400000.0
2009-09-14 06:17:00,0.69905,0.69905,0.699,0.69905,16500000.0
2009-09-14 06:18:00,0.69905,0.69905,0.69905,0.69905,7400000.0
2009-09-14 06:19:00,0.6989,0.69897,0.69882,0.69895,52600000.0
2009-09-14 06:20:00,0.69905,0.69905,0.69895,0.69905,15500000.0
2009-09-14 06:21:00,0.69905,0.69905,0.69905,0.69905,7300000.0
2009-09-14 06:22:00,0.69905,0.69905,0.69905,0.69905,3400000.0
2009-09-14 06:23:00,0.69905,0.69905,0.69895,0.69905,20500000.0
2009-09-14 06:24:00,0.69905,0.69905,0.69905,0.69905,6500000.0
2009-09-14 06:25:00,0.69873,0.69884,0.69871,0.6988,30400000.0
2009-09-14 06:26:00,0.69891,0.69899,0.69869,0.69895,16400000.0
2009-09-14 06:27:00,0.699,0.69903,0.69869,0.69888,50600000.0
2009-09-14 06:28:00,0.69905,0.69905,0.69905,0.69905,12200000.0
2009-09-14 06:29:00,0.69905,0.69905,0.699,0.699,37400000.0
2009-09-14 06:30:00,0.699,0.699,0.699,0.699,10100000.0
2009-09-14 06:31:00,0.69883,0.69883,0.69869,0.69873,11200000.0
2009-09-14 06:32:00,0.69874,0.69882,0.69864,0.69864,13400000.0
2009-09-14 06:33:00,0.699,0.699,0.699,0.699,1000000.0
2009-09-14 06:34:00,0.699,0.699,0.69815,0.69825,56300000.0
2009-09-14 06:35:00,0.69865,0.69865,0.6982,0.69845,59800000.0
2009-09-14 06:36:00,0.69845,0.69845,0.69835,0.6984,36100000.0
2009-09-14 06:37:00,0.6983,0.6983,0.6981,0.6981,6400000.0
2009-09-14 06:38:00,0.6981,0.69815,0.69805,0.69815,11600000.0
2009-09-14 06:39:00,0.6984,0.69845,0.698,0.6983,68000000.0
2009-09-14 06:40:00,0.6983,0.6986,0.6983,0.6986,60000000.0
2009-09-14 06:41:00,0.6986,0.6986,0.6986,0.6986,2000000.0
2009-09-14 06:42:00,0.69855,0.69855,0.69855,0.69855,9600000.0
2009-09-14 06:43:00,0.69845,0.69845,0.69845,0.69845,6500000.0
2009-09-14 06:44:00,0.69835,0.69835,0.69835,0.69835,4800000.0
2009-09-14 06:45:00,0.6984,0.6984,0.6981,0.6981,45100000.0
2009-09-14 06:46:00,0.6981,0.6981,0.69805,0.69805,14400000.0
2009-09-14 06:47:00,0.69805,0.6981,0.69805,0.6981,84900000.0
2009-09-14 06:48:00,0.6981,0.69815,0.6981,0.69815,10400000.0
2009-09-14 06:49:00,0.69815,0.69815,0.6981,0.6981,46400000.0
2009-09-14 06:50:00,0.6981,0.6981,0.69795,0.69795,57100000.0
2009-09-14 06:51:00,0.69795,0.69795,0.69785,0.69785,37700000.0
2009-09-14 06:52:00,0.69785,0.69785,0.6978,0.6978,27700000.0
2009-09-14 06:53:00,0.6978,0.6978,0.6978,0.6978,8100000.0
2009-09-14 06:54:00,0.6978,0.69785,0.6978,0.69785,17100000.0
2009-09-14 06:55:00,0.69785,0.69805,0.69785,0.69805,71800000.0
2009-09-14 06:56:00,0.698,0.698,0.69785,0.69785,70100000.0
2009-09-14 06:57:00,0.69785,0.6979,0.69785,0.6979,18800000.0
2009-09-14 06:58:00,0.69785,0.69785,0.69785,0.69785,8200000.0
2009-09-14 06:59:00,0.69785,0.69785,0.69785,0.69785,4900000.0
2009-09-14 07:00:00,0.69785,0.69805,0.69785,0.698,45500000.0
2009-09-14 07:01:00,0.698,0.69805,0.698,0.69805,21300000.0
2009-09-14 07:02:00,0.69805,0.69805,0.6979,0.69795,30900000.0
2009-09-14 07:03:00,0.69795,0.69795,0.69795,0.69795,3500000.0
2009-09-14 07:04:00,0.69795,0.69795,0.69795,0.69795,3400000.0
2009-09-14 07:05:00,0.69795,0.6981,0.69775,0.69775,60600000.0
2009-09-14 07:06:00,0.69775,0.69775,0.69775,0.69775,2000000.0
2009-09-14 07:07:00,0.69775,0.69775,0.69775,0.69775,1000000.0
2009-09-14 07:08:00,0.6977,0.6978,0.69765,0.6978,18100000.0
2009-09-14 07:09:00,0.6978,0.6978,0.69775,0.69775,29100000.0
2009-09-14 07:10:00,0.69775,0.69775,0.69775,0.69775,29300000.0
2009-09-14 07:11:00,0.69775,0.69775,0.69775,0.69775,3100000.0
2009-09-14 07:12:00,0.69775,0.69775,0.6977,0.6977,61200000.0
2009-09-14 07:13:00,0.6977,0.6977,0.6977,0.6977,31600000.0
2009-09-14 07:14:00,0.6977,0.6977,0.69755,0.69755,62300000.0
2009-09-14 07:15:00,0.69765,0.69765,0.69765,0.69765,2400000.0
2009-09-14 07:16:00,0.69765,0.69765,0.69745,0.69755,56900000.0
2009-09-14 07:17:00,0.6975,0.69765,0.6975,0.69755,13700000.0
2009-09-14 07:18:00,0.69737,0.69743,0.69714,0.69729,41100000.0
2009-09-14 07:19:00,0.69755,0.69755,0.6972,0.6972,21000000.0
2009-09-14 07:20:00,0.69715,0.6972,0.6969,0.69715,71200000.0
2009-09-14 07:21:00,0.69715,0.69715,0.69695,0.69705,20100000.0
2009-09-14 07:22:00,0.69705,0.69705,0.69685,0.697,61600000.0
2009-09-14 07:23:00,0.697,0.69715,0.69665,0.69695,62100000.0
2009-09-14 07:24:00,0.697,0.69715,0.6969,0.69715,39800000.0
2009-09-14 07:25:00,0.6972,0.6972,0.6972,0.6972,2000000.0
2009-09-14 07:26:00,0.6972,0.69735,0.697,0.69735,49200000.0
2009-09-14 07:27:00,0.69735,0.69735,0.69735,0.69735,2100000.0
2009-09-14 07:28:00,0.6973,0.6973,0.69715,0.69715,11100000.0
2009-09-14 07:29:00,0.69715,0.69715,0.697,0.69705,10200000.0
2009-09-14 07:30:00,0.69705,0.6973,0.69705,0.69725,40000000.0
2009-09-14 07:31:00,0.69725,0.69735,0.69725,0.6973,18300000.0
2009-09-14 07:32:00,0.6973,0.6973,0.6973,0.6973,10800000.0
2009-09-14 07:33:00,0.6973,0.6973,0.69705,0.6972,25100000.0
2009-09-14 07:34:00,0.6972,0.69725,0.69705,0.6972,27100000.0
2009-09-14 07:35:00,0.6972,0.6972,0.69705,0.69705,33600000.0
2009-09-14 07:36:00,0.69705,0.6972,0.69705,0.6972,29000000.0
2009-09-14 07:37:00,0.6972,0.69745,0.6972,0.69725,5100000.0
2009-09-14 07:38:00,0.69725,0.69735,0.69725,0.69725,14100000.0
2009-09-14 07:39:00,0.69725,0.69735,0.69725,0.69725,18500000.0
2009-09-14 07:40:00,0.69725,0.69725,0.69715,0.69725,23000000.0
2009-09-14 07:41:00,0.69715,0.69735,0.69715,0.69735,9800000.0
2009-09-14 07:42:00,0.69735,0.69735,0.69735,0.69735,5600000.0
2009-09-14 07:43:00,0.69735,0.69735,0.69705,0.6971,45100000.0
2009-09-14 07:44:00,0.6971,0.6971,0.6971,0.6971,17400000.0
2009-09-14 07:45:00,0.6971,0.6971,0.69705,0.69705,15400000.0
2009-09-14 07:46:00,0.69705,0.6971,0.69705,0.6971,8600000.0
2009-09-14 07:47:00,0.6971,0.69725,0.6971,0.69725,38100000.0
2009-09-14 07:48:00,0.69735,0.69755,0.69725,0.69745,23900000.0
2009-09-14 07:49:00,0.6973,0.69735,0.69685,0.69715,87500000.0
2009-09-14 07:50:00,0.69715,0.69725,0.69695,0.69715,38900000.0
2009-09-14 07:51:00,0.69715,0.69715,0.6968,0.6969,27200000.0
2009-09-14 07:52:00,0.6969,0.6969,0.6968,0.6969,33900000.0
2009-09-14 07:53:00,0.69725,0.69725,0.69705,0.69705,20200000.0
2009-09-14 07:54:00,0.69705,0.69705,0.69685,0.69695,45800000.0
2009-09-14 07:55:00,0.69695,0.69695,0.69695,0.69695,12200000.0
2009-09-14 07:56:00,0.6969,0.6969,0.6969,0.6969,1000000.0
2009-09-14 07:57:00,0.69695,0.69695,0.69685,0.69685,19000000.0
2009-09-14 07:58:00,0.69685,0.69725,0.69685,0.69725,28100000.0
2009-09-14 07:59:00,0.69725,0.6973,0.69725,0.6973,37900000.0
2009-09-14 08:00:00,0.69725,0.69745,0.69725,0.69735,46700000.0
2009-09-14 08:01:00,0.6973,0.6975,0.6973,0.6975,42200000.0
2009-09-14 08:02:00,0.6975,0.6975,0.6975,0.6975,17000000.0
2009-09-14 08:03:00,0.6975,0.6975,0.6975,0.6975,4000000.0
2009-09-14 08:04:00,0.6975,0.6975,0.6975,0.6975,3000000.0
2009-09-14 08:05:00,0.6975,0.6975,0.6975,0.6975,5000000.0
2009-09-14 08:06:00,0.6975,0.69775,0.6975,0.69775,40300000.0
2009-09-14 08:07:00,0.69775,0.69815,0.69775,0.69815,50000000.0
2009-09-14 08:08:00,0.69815,0.69815,0.69815,0.69815,1600000.0
2009-09-14 08:09:00,0.69805,0.69805,0.69805,0.69805,32000000.0
2009-09-14 08:10:00,0.69805,0.6983,0.6979,0.6979,86900000.0
2009-09-14 08:11:00,0.6979,0.698,0.69785,0.6979,25500000.0
2009-09-14 08:12:00,0.6979,0.6979,0.6979,0.6979,4900000.0
2009-09-14 08:13:00,0.69748,0.69776,0.69748,0.69753,26000000.0
2009-09-14 08:14:00,0.69752,0.69769,0.6974,0.69759,48100000.0
2009-09-14 08:15:00,0.6979,0.6979,0.69735,0.69755,197600000.0
2009-09-14 08:16:00,0.69755,0.69755,0.69735,0.69745,70800000.0
2009-09-14 08:17:00,0.69745,0.69745,0.697,0.69705,198900000.0
2009-09-14 08:18:00,0.697,0.69725,0.697,0.69715,212600000.0
2009-09-14 08:19:00,0.6971,0.69715,0.69695,0.69695,95900000.0
2009-09-14 08:20:00,0.69695,0.69705,0.6968,0.69695,187000000.0
2009-09-14 08:21:00,0.6971,0.69715,0.69695,0.69715,50300000.0
2009-09-14 08:22:00,0.69715,0.69735,0.6971,0.69725,14000000.0
2009-09-14 08:23:00,0.69725,0.6974,0.69725,0.69735,28200000.0
2009-09-14 08:24:00,0.69735,0.69735,0.6972,0.69735,23900000.0
2009-09-14 08:25:00,0.6973,0.6975,0.6973,0.6974,50500000.0
2009-09-14 08:26:00,0.6974,0.6974,0.6974,0.6974,161200000.0
2009-09-14 08:27:00,0.6974,0.6974,0.6971,0.6971,150500000.0
2009-09-14 08:28:00,0.6971,0.6971,0.6971,0.6971,15300000.0
2009-09-14 08:29:00,0.6971,0.6971,0.69685,0.69685,87400000.0
2009-09-14 08:30:00,0.69685,0.69685,0.6968,0.6968,69800000.0
2009-09-14 08:31:00,0.6968,0.6968,0.6965,0.69655,164900000.0
2009-09-14 08:32:00,0.69655,0.69655,0.69645,0.69655,99400000.0
2009-09-14 08:33:00,0.69655,0.69665,0.69655,0.69655,49900000.0
2009-09-14 08:34:00,0.69655,0.69655,0.69645,0.69655,37800000.0
2009-09-14 08:35:00,0.69655,0.69675,0.6965,0.6967,226400000.0
2009-09-14 08:36:00,0.69675,0.69675,0.69635,0.69635,80200000.0
2009-09-14 08:37:00,0.69635,0.69645,0.69635,0.69645,61800000.0
2009-09-14 08:38:00,0.69645,0.6966,0.69645,0.6966,128600000.0
2009-09-14 08:39:00,0.69665,0.6968,0.69665,0.6968,55100000.0
2009-09-14 08:40:00,0.6968,0.69705,0.6968,0.697,282200000.0
2009-09-14 08:41:00,0.69695,0.6972,0.69695,0.6971,49900000.0
2009-09-14 08:42:00,0.6971,0.6971,0.69705,0.69705,46700000.0
2009-09-14 08:43:00,0.69705,0.69715,0.697,0.6971,84900000.0
2009-09-14 08:44:00,0.6971,0.69735,0.6971,0.69735,41800000.0
2009-09-14 08:45:00,0.69725,0.69745,0.69715,0.69745,58300000.0
2009-09-14 08:46:00,0.69735,0.69745,0.69735,0.69745,17600000.0
2009-09-14 08:47:00,0.69755,0.6976,0.69745,0.6976,9500000.0
2009-09-14 08:48:00,0.69765,0.69775,0.69765,0.69775,106000000.0
2009-09-14 08:49:00,0.69775,0.698,0.69765,0.6978,167100000.0
2009-09-14 08:50:00,0.69775,0.69775,0.6975,0.6975,71800000.0
2009-09-14 08:51:00,0.6975,0.6975,0.6973,0.69735,76200000.0
2009-09-14 08:52:00,0.6974,0.69745,0.69735,0.6974,17900000.0
2009-09-14 08:53:00,0.69755,0.6976,0.69755,0.6976,57000000.0
2009-09-14 08:54:00,0.69765,0.6979,0.69755,0.6978,53000000.0
2009-09-14 08:55:00,0.6978,0.6978,0.6978,0.6978,2000000.0
2009-09-14 08:56:00,0.6978,0.69805,0.6977,0.6977,45300000.0
2009-09-14 08:57:00,0.69785,0.69785,0.69785,0.69785,25600000.0
2009-09-14 08:58:00,0.698,0.69815,0.698,0.69805,29700000.0
2009-09-14 08:59:00,0.698,0.6982,0.69795,0.69805,162000000.0
2009-09-14 09:00:00,0.69805,0.69855,0.698,0.69855,267100000.0
2009-09-14 09:01:00,0.69855,0.6986,0.6983,0.69835,235200000.0
2009-09-14 09:02:00,0.69845,0.69875,0.6984,0.69865,181900000.0
2009-09-14 09:03:00,0.69855,0.699,0.69855,0.69895,172000000.0
2009-09-14 09:04:00,0.69895,0.69925,0.69875,0.699,222599999.0
2009-09-14 09:05:00,0.699,0.699,0.69845,0.6986,109400000.0
2009-09-14 09:06:00,0.6986,0.6986,0.6983,0.6983,66200000.0
2009-09-14 09:07:00,0.6983,0.69845,0.6982,0.6982,136100000.0
2009-09-14 09:08:00,0.69825,0.69825,0.69815,0.69815,39200000.0
2009-09-14 09:09:00,0.6982,0.6982,0.69805,0.69805,88700000.0
2009-09-14 09:10:00,0.69805,0.6983,0.69805,0.6983,69100000.0
2009-09-14 09:11:00,0.6983,0.6983,0.69825,0.69825,177200000.0
2009-09-14 09:12:00,0.69825,0.6983,0.69825,0.69825,124500000.0
2009-09-14 09:13:00,0.69825,0.69825,0.69795,0.6981,105300000.0
2009-09-14 09:14:00,0.6981,0.6981,0.6977,0.6977,173100000.0
2009-09-14 09:15:00,0.6978,0.69785,0.6976,0.69775,69800000.0
2009-09-14 09:16:00,0.69775,0.6979,0.6975,0.6976,91100000.0
2009-09-14 09:17:00,0.69755,0.69765,0.6975,0.6976,148700000.0
2009-09-14 09:18:00,0.6976,0.6977,0.6975,0.6975,171500000.0
2009-09-14 09:19:00,0.6975,0.6977,0.6975,0.6976,144500000.0
2009-09-14 09:20:00,0.6976,0.6977,0.6976,0.69765,84600000.0
2009-09-14 09:21:00,0.6977,0.6979,0.69765,0.6979,265100000.0
2009-09-14 09:22:00,0.6979,0.69825,0.6979,0.69825,179000000.0
2009-09-14 09:23:00,0.69825,0.6983,0.69815,0.69815,68500000.0
2009-09-14 09:24:00,0.6982,0.69855,0.6982,0.6983,71100000.0
2009-09-14 09:25:00,0.6983,0.69845,0.69825,0.69845,88300000.0
2009-09-14 09:26:00,0.69845,0.69855,0.69825,0.69825,100100000.0
2009-09-14 09:27:00,0.69835,0.69855,0.6983,0.69835,186000000.0
2009-09-14 09:28:00,0.69835,0.6987,0.69835,0.6987,86300000.0
2009-09-14 09:29:00,0.6987,0.69905,0.6987,0.6988,93300000.0
2009-09-14 09:30:00,0.6988,0.69915,0.6988,0.69915,111600000.0
2009-09-14 09:31:00,0.6991,0.69925,0.69905,0.69905,100900000.0
2009-09-14 09:32:00,0.69905,0.6991,0.69905,0.6991,18300000.0
2009-09-14 09:33:00,0.6991,0.6991,0.69875,0.69885,91600000.0
2009-09-14 09:34:00,0.6989,0.6992,0.69885,0.6991,288800000.0
2009-09-14 09:35:00,0.6991,0.6992,0.6991,0.6991,47100000.0
2009-09-14 09:36:00,0.6991,0.6992,0.699,0.69905,104600000.0
2009-09-14 09:37:00,0.69905,0.6992,0.69905,0.6992,36300000.0
2009-09-14 09:38:00,0.69925,0.69925,0.6992,0.6992,106900000.0
2009-09-14 09:39:00,0.6992,0.6997,0.69915,0.6997,100200000.0
2009-09-14 09:40:00,0.6997,0.6999,0.69955,0.69955,61800000.0
2009-09-14 09:41:00,0.69945,0.69945,0.6994,0.6994,120700000.0
2009-09-14 09:42:00,0.6994,0.69945,0.69905,0.6991,95000000.0
2009-09-14 09:43:00,0.6991,0.6994,0.699,0.69935,193400000.0
2009-09-14 09:44:00,0.69935,0.69945,0.6993,0.69935,128600000.0
2009-09-14 09:45:00,0.69935,0.6998,0.6993,0.6997,137300000.0
2009-09-14 09:46:00,0.6997,0.6997,0.6996,0.6996,52800000.0
2009-09-14 09:47:00,0.6997,0.69995,0.6994,0.6994,94200000.0
2009-09-14 09:48:00,0.6994,0.6994,0.69905,0.69905,152300000.0
2009-09-14 09:49:00,0.69915,0.6993,0.69905,0.6993,105900000.0
2009-09-14 09:50:00,0.6993,0.69965,0.6993,0.6995,63900000.0
2009-09-14 09:51:00,0.69945,0.69965,0.69945,0.6996,90100000.0
2009-09-14 09:52:00,0.6996,0.69965,0.69955,0.6996,36800000.0
2009-09-14 09:53:00,0.6996,0.6996,0.6995,0.69955,33300000.0
2009-09-14 09:54:00,0.6995,0.69955,0.6991,0.6994,352400000.0
2009-09-14 09:55:00,0.69945,0.69945,0.69905,0.69905,292900000.0
2009-09-14 09:56:00,0.69905,0.6991,0.699,0.6991,172600000.0
2009-09-14 09:57:00,0.6991,0.69915,0.69905,0.6991,46400000.0
2009-09-14 09:58:00,0.6991,0.6991,0.69895,0.69895,108200000.0
2009-09-14 09:59:00,0.69895,0.6992,0.69895,0.6992,11000000.0
2009-09-14 10:00:00,0.699,0.69905,0.6988,0.69885,216400000.0
2009-09-14 10:01:00,0.69885,0.69885,0.69865,0.6987,72300000.0
2009-09-14 10:02:00,0.6987,0.6988,0.6987,0.6987,78400000.0
2009-09-14 10:03:00,0.6987,0.699,0.6987,0.699,103400000.0
2009-09-14 10:04:00,0.699,0.69915,0.69895,0.6991,200800000.0
2009-09-14 10:05:00,0.69905,0.6991,0.6988,0.6988,168200000.0
2009-09-14 10:06:00,0.69875,0.6989,0.69875,0.69875,101800000.0
2009-09-14 10:07:00,0.69875,0.69875,0.6984,0.69845,220500000.0
2009-09-14 10:08:00,0.69845,0.6985,0.69845,0.69845,54800000.0
2009-09-14 10:09:00,0.69845,0.69845,0.69845,0.69845,6300000.0
2009-09-14 10:10:00,0.69845,0.69845,0.69835,0.69835,46500000.0
2009-09-14 10:11:00,0.69835,0.6984,0.69825,0.6983,158300000.0
2009-09-14 10:12:00,0.69825,0.69825,0.6982,0.6982,109600000.0
2009-09-14 10:13:00,0.6982,0.6982,0.69815,0.69815,24300000.0
2009-09-14 10:14:00,0.69815,0.69825,0.6981,0.6982,32100000.0
2009-09-14 10:15:00,0.6981,0.6982,0.6981,0.6982,77100000.0
2009-09-14 10:16:00,0.6982,0.6982,0.69805,0.69805,113800000.0
2009-09-14 10:17:00,0.69805,0.6981,0.69805,0.69805,83700000.0
2009-09-14 10:18:00,0.69805,0.6981,0.698,0.69805,63500000.0
2009-09-14 10:19:00,0.69805,0.69825,0.698,0.6982,72200000.0
2009-09-14 10:20:00,0.6982,0.6982,0.6982,0.6982,6000000.0
2009-09-14 10:21:00,0.69815,0.6982,0.6981,0.6981,35300000.0
2009-09-14 10:22:00,0.69815,0.69835,0.6981,0.69835,51600000.0
2009-09-14 10:23:00,0.69835,0.6986,0.69835,0.69845,112800000.0
2009-09-14 10:24:00,0.69845,0.69845,0.6981,0.69815,71500000.0
2009-09-14 10:25:00,0.6981,0.6983,0.69805,0.6983,76000000.0
2009-09-14 10:26:00,0.69825,0.6986,0.69815,0.6986,113500000.0
2009-09-14 10:27:00,0.69865,0.69865,0.69855,0.6986,16400000.0
2009-09-14 10:28:00,0.69813,0.69837,0.698,0.69807,64200000.0
2009-09-14 10:29:00,0.69855,0.69855,0.6985,0.69855,27000000.0
2009-09-14 10:30:00,0.69855,0.69855,0.6984,0.69845,40400000.0
2009-09-14 10:31:00,0.69845,0.69845,0.69835,0.69835,21400000.0
2009-09-14 10:32:00,0.69835,0.69835,0.6983,0.6983,23600000.0
2009-09-14 10:33:00,0.6983,0.6983,0.6983,0.6983,16400000.0
2009-09-14 10:34:00,0.6983,0.6983,0.698,0.69805,61700000.0
2009-09-14 10:35:00,0.69815,0.69825,0.69805,0.6981,40200000.0
2009-09-14 10:36:00,0.698,0.69815,0.698,0.69805,167900000.0
2009-09-14 10:37:00,0.69805,0.69805,0.6978,0.698,214099999.0
2009-09-14 10:38:00,0.69805,0.69805,0.69795,0.698,205200000.0
2009-09-14 10:39:00,0.698,0.698,0.69765,0.6978,176100000.0
2009-09-14 10:40:00,0.6978,0.6978,0.6976,0.69775,157500000.0
2009-09-14 10:41:00,0.69775,0.69795,0.69745,0.69745,219600000.0
2009-09-14 10:42:00,0.69755,0.69755,0.69735,0.6974,109100000.0
2009-09-14 10:43:00,0.6974,0.6974,0.69715,0.69715,163900000.0
2009-09-14 10:44:00,0.69715,0.6974,0.69715,0.6973,120000000.0
2009-09-14 10:45:00,0.6973,0.69745,0.6973,0.69735,91800000.0
2009-09-14 10:46:00,0.69745,0.69745,0.69745,0.69745,38400000.0
2009-09-14 10:47:00,0.6975,0.6975,0.69745,0.69745,83600000.0
2009-09-14 10:48:00,0.69745,0.69745,0.6973,0.6973,50600000.0
2009-09-14 10:49:00,0.6973,0.69745,0.6973,0.6973,57900000.0
2009-09-14 10:50:00,0.6974,0.6974,0.6973,0.6973,31000000.0
2009-09-14 10:51:00,0.6973,0.69755,0.6973,0.69755,82300000.0
2009-09-14 10:52:00,0.6976,0.69775,0.69755,0.69755,13800000.0
2009-09-14 10:53:00,0.69765,0.6979,0.69765,0.6979,69100000.0
2009-09-14 10:54:00,0.6979,0.6982,0.6979,0.69795,285900000.0
2009-09-14 10:55:00,0.6979,0.6979,0.6979,0.6979,19100000.0
2009-09-14 10:56:00,0.6979,0.6979,0.6978,0.6979,28400000.0
2009-09-14 10:57:00,0.6979,0.6979,0.6978,0.6978,17500000.0
2009-09-14 10:58:00,0.6978,0.698,0.6978,0.69785,69500000.0
2009-09-14 10:59:00,0.69785,0.69785,0.6978,0.69785,32900000.0
2009-09-14 11:00:00,0.6978,0.69795,0.6976,0.6976,135200000.0
2009-09-14 11:01:00,0.6976,0.6976,0.69755,0.69755,25000000.0
2009-09-14 11:02:00,0.69755,0.69765,0.69755,0.69765,116200000.0
2009-09-14 11:03:00,0.6976,0.6976,0.6976,0.6976,36900000.0
2009-09-14 11:04:00,0.69765,0.69765,0.6976,0.69765,10500000.0
2009-09-14 11:05:00,0.6978,0.6979,0.6978,0.69785,39000000.0
2009-09-14 11:06:00,0.6978,0.69815,0.69765,0.69765,124900000.0
2009-09-14 11:07:00,0.69765,0.69765,0.69765,0.69765,26000000.0
2009-09-14 11:08:00,0.69765,0.69765,0.6976,0.6976,95500000.0
2009-09-14 11:09:00,0.6976,0.69765,0.6976,0.69765,91200000.0
2009-09-14 11:10:00,0.69765,0.69765,0.69765,0.69765,36100000.0
2009-09-14 11:11:00,0.69765,0.69795,0.6976,0.69785,130300000.0
2009-09-14 11:12:00,0.69785,0.69795,0.69785,0.6979,34800000.0
2009-09-14 11:13:00,0.6979,0.6981,0.6979,0.69795,101200000.0
2009-09-14 11:14:00,0.69795,0.69795,0.6979,0.6979,8200000.0
2009-09-14 11:15:00,0.6979,0.69825,0.6979,0.6981,62300000.0
2009-09-14 11:16:00,0.6981,0.69835,0.6981,0.69835,52000000.0
2009-09-14 11:17:00,0.69835,0.69835,0.6983,0.6983,13700000.0
2009-09-14 11:18:00,0.69835,0.69835,0.6982,0.69825,31500000.0
2009-09-14 11:19:00,0.6983,0.69845,0.69815,0.69835,176600000.0
2009-09-14 11:20:00,0.69835,0.69845,0.69835,0.69845,67200000.0
2009-09-14 11:21:00,0.69835,0.6985,0.69835,0.6984,63200000.0
2009-09-14 11:22:00,0.6984,0.6984,0.6983,0.6983,94400000.0
2009-09-14 11:23:00,0.6983,0.6983,0.6983,0.6983,35200000.0
2009-09-14 11:24:00,0.6983,0.69835,0.69825,0.6983,55400000.0
2009-09-14 11:25:00,0.6983,0.6983,0.6983,0.6983,38400000.0
2009-09-14 11:26:00,0.6983,0.6983,0.6983,0.6983,25600000.0
2009-09-14 11:27:00,0.6983,0.6983,0.69815,0.69815,174400000.0
2009-09-14 11:28:00,0.69815,0.6982,0.69795,0.69795,254400000.0
2009-09-14 11:29:00,0.69795,0.69805,0.6977,0.6977,185000000.0
2009-09-14 11:30:00,0.6977,0.69815,0.6977,0.69805,116100000.0
2009-09-14 11:31:00,0.69811,0.69811,0.69727,0.69735,214000000.0
2009-09-14 11:32:00,0.69805,0.69805,0.698,0.698,37000000.0
2009-09-14 11:33:00,0.6981,0.6981,0.6974,0.6974,223600000.0
2009-09-14 11:34:00,0.6974,0.69755,0.69725,0.6973,210400000.0
2009-09-14 11:35:00,0.6973,0.6973,0.6973,0.6973,4000000.0
2009-09-14 11:36:00,0.6973,0.6973,0.69725,0.69725,18800000.0
2009-09-14 11:37:00,0.6975,0.69755,0.69735,0.69735,156800000.0
2009-09-14 11:38:00,0.69735,0.69735,0.69735,0.69735,28000000.0
2009-09-14 11:39:00,0.69735,0.6976,0.69735,0.6976,126300000.0
2009-09-14 11:40:00,0.6976,0.69785,0.6976,0.69785,121600000.0
2009-09-14 11:41:00,0.698,0.6982,0.69785,0.69795,99900000.0
2009-09-14 11:42:00,0.6979,0.69795,0.69745,0.6976,185400000.0
2009-09-14 11:43:00,0.6976,0.69765,0.6976,0.6976,30700000.0
2009-09-14 11:44:00,0.6976,0.69805,0.6976,0.69805,275200000.0
2009-09-14 11:45:00,0.69805,0.69825,0.69805,0.69805,125700000.0
2009-09-14 11:46:00,0.69805,0.69805,0.69745,0.69745,139900000.0
2009-09-14 11:47:00,0.6975,0.69755,0.69745,0.6975,65900000.0
2009-09-14 11:48:00,0.6975,0.6975,0.69745,0.6975,68800000.0
2009-09-14 11:49:00,0.6975,0.69755,0.6975,0.6975,33600000.0
2009-09-14 11:50:00,0.6975,0.6976,0.6975,0.6976,85600000.0
2009-09-14 11:51:00,0.6976,0.69775,0.69745,0.6976,224000000.0
2009-09-14 11:52:00,0.69765,0.69775,0.6976,0.6977,118700000.0
2009-09-14 11:53:00,0.6977,0.6978,0.6977,0.69775,73700000.0
2009-09-14 11:54:00,0.69765,0.6978,0.69765,0.6978,31300000.0
2009-09-14 11:55:00,0.6978,0.69795,0.6978,0.6978,32500000.0
2009-09-14 11:56:00,0.6979,0.6979,0.6978,0.6978,74200000.0
2009-09-14 11:57:00,0.6978,0.6979,0.6978,0.6978,203600000.0
2009-09-14 11:58:00,0.6978,0.6979,0.6978,0.6978,130200000.0
2009-09-14 11:59:00,0.6979,0.6982,0.69785,0.6982,34700000.0
2009-09-14 12:00:00,0.6982,0.6983,0.6982,0.6983,78300000.0
2009-09-14 12:01:00,0.6983,0.699,0.6983,0.6989,72200000.0
2009-09-14 12:02:00,0.6989,0.6989,0.6984,0.69855,114700000.0
2009-09-14 12:03:00,0.69855,0.69855,0.69825,0.69835,129200000.0
2009-09-14 12:04:00,0.69835,0.6985,0.69835,0.6984,40200000.0
2009-09-14 12:05:00,0.6984,0.69855,0.69835,0.69855,36500000.0
2009-09-14 12:06:00,0.69855,0.6986,0.69845,0.69855,29900000.0
2009-09-14 12:07:00,0.6986,0.6989,0.69855,0.69875,76900000.0
2009-09-14 12:08:00,0.6988,0.69885,0.6988,0.69885,87400000.0
2009-09-14 12:09:00,0.69885,0.699,0.69885,0.699,33700000.0
2009-09-14 12:10:00,0.699,0.69925,0.6989,0.69915,182400000.0
2009-09-14 12:11:00,0.69915,0.6993,0.69915,0.6992,237200000.0
2009-09-14 12:12:00,0.69925,0.6993,0.6991,0.69915,174600000.0
2009-09-14 12:13:00,0.69915,0.69935,0.69905,0.69905,157100000.0
2009-09-14 12:14:00,0.69905,0.69905,0.699,0.69905,61500000.0
2009-09-14 12:15:00,0.699,0.699,0.69895,0.69895,84800000.0
2009-09-14 12:16:00,0.69895,0.69905,0.69885,0.69895,128100000.0
2009-09-14 12:17:00,0.69895,0.69895,0.69885,0.69885,67300000.0
2009-09-14 12:18:00,0.69885,0.699,0.69885,0.69885,107200000.0
2009-09-14 12:19:00,0.69885,0.699,0.69885,0.699,104000000.0
2009-09-14 12:20:00,0.699,0.6991,0.6989,0.69905,108400000.0
2009-09-14 12:21:00,0.6991,0.69915,0.6989,0.6989,41200000.0
2009-09-14 12:22:00,0.699,0.6992,0.699,0.6992,40200000.0
2009-09-14 12:23:00,0.6992,0.6992,0.699,0.69915,66100000.0
2009-09-14 12:24:00,0.6992,0.69935,0.6991,0.6992,42300000.0
2009-09-14 12:25:00,0.6992,0.6993,0.6991,0.6992,29100000.0
2009-09-14 12:26:00,0.6992,0.6992,0.6992,0.6992,3000000.0
2009-09-14 12:27:00,0.6992,0.6992,0.6991,0.69915,41100000.0
2009-09-14 12:28:00,0.6992,0.6992,0.6991,0.6991,16000000.0
2009-09-14 12:29:00,0.6991,0.6993,0.6991,0.6992,49300000.0
2009-09-14 12:30:00,0.69925,0.69925,0.6992,0.6992,16900000.0
2009-09-14 12:31:00,0.6992,0.6993,0.6992,0.6993,16400000.0
2009-09-14 12:32:00,0.6993,0.6993,0.699,0.6992,86800000.0
2009-09-14 12:33:00,0.6992,0.6992,0.69905,0.6991,58000000.0
2009-09-14 12:34:00,0.6991,0.6991,0.69905,0.69905,41300000.0
2009-09-14 12:35:00,0.69905,0.6991,0.69905,0.6991,60400000.0
2009-09-14 12:36:00,0.6991,0.6991,0.69905,0.6991,36000000.0
2009-09-14 12:37:00,0.6991,0.69915,0.69905,0.69905,45800000.0
2009-09-14 12:38:00,0.69905,0.6991,0.699,0.69905,55400000.0
2009-09-14 12:39:00,0.69905,0.69905,0.69905,0.69905,5000000.0
2009-09-14 12:40:00,0.69905,0.69905,0.69905,0.69905,5000000.0
2009-09-14 12:41:00,0.699,0.699,0.699,0.699,14400000.0
2009-09-14 12:42:00,0.699,0.69905,0.69895,0.69905,120399999.0
2009-09-14 12:43:00,0.69905,0.69905,0.699,0.699,30400000.0
2009-09-14 12:44:00,0.699,0.699,0.699,0.699,10000000.0
2009-09-14 12:45:00,0.699,0.69915,0.699,0.699,16000000.0
2009-09-14 12:46:00,0.699,0.69905,0.699,0.69905,26400000.0
2009-09-14 12:47:00,0.69905,0.69905,0.69905,0.69905,13900000.0
2009-09-14 12:48:00,0.69905,0.69915,0.69905,0.69915,17700000.0
2009-09-14 12:49:00,0.69915,0.69915,0.6991,0.6991,6000000.0
2009-09-14 12:50:00,0.6991,0.6992,0.6991,0.6992,9000000.0
2009-09-14 12:51:00,0.6992,0.6992,0.6992,0.6992,2000000.0
2009-09-14 12:52:00,0.69915,0.69915,0.69915,0.69915,37300000.0
2009-09-14 12:53:00,0.69915,0.69925,0.69915,0.69915,179100000.0
2009-09-14 12:54:00,0.69915,0.69925,0.69915,0.69915,60300000.0
2009-09-14 12:55:00,0.69915,0.69915,0.69915,0.69915,14500000.0
2009-09-14 12:56:00,0.69915,0.69915,0.69915,0.69915,83300000.0
2009-09-14 12:57:00,0.6992,0.6992,0.6989,0.6989,37800000.0
2009-09-14 12:58:00,0.6989,0.6989,0.6984,0.6986,156200000.0
2009-09-14 12:59:00,0.69855,0.6986,0.69855,0.69855,71000000.0
2009-09-14 13:00:00,0.69855,0.69875,0.69855,0.6987,220800000.0
2009-09-14 13:01:00,0.69875,0.69885,0.69875,0.6988,109200000.0
2009-09-14 13:02:00,0.69875,0.69885,0.69865,0.69865,178500000.0
2009-09-14 13:03:00,0.6986,0.6987,0.6986,0.6986,117800000.0
2009-09-14 13:04:00,0.6986,0.6986,0.6982,0.6982,57300000.0
2009-09-14 13:05:00,0.6982,0.6982,0.6976,0.69775,424600003.0
2009-09-14 13:06:00,0.69785,0.69825,0.69775,0.6981,295200000.0
2009-09-14 13:07:00,0.6981,0.6981,0.6978,0.69795,153800000.0
2009-09-14 13:08:00,0.69795,0.69835,0.69795,0.69825,230800000.0
2009-09-14 13:09:00,0.69825,0.6983,0.6981,0.6983,124900000.0
2009-09-14 13:10:00,0.6983,0.69845,0.698,0.698,124700000.0
2009-09-14 13:11:00,0.698,0.69815,0.69795,0.698,71300000.0
2009-09-14 13:12:00,0.698,0.6981,0.6977,0.69775,53600000.0
2009-09-14 13:13:00,0.69765,0.69765,0.6975,0.6976,150200000.0
2009-09-14 13:14:00,0.69755,0.69755,0.69745,0.69755,81900000.0
2009-09-14 13:15:00,0.69755,0.6978,0.69755,0.6976,138400000.0
2009-09-14 13:16:00,0.69755,0.6978,0.69755,0.6978,62300000.0
2009-09-14 13:17:00,0.6978,0.6979,0.6978,0.6979,23300000.0
2009-09-14 13:18:00,0.6979,0.6979,0.6978,0.6979,33900000.0
2009-09-14 13:19:00,0.6979,0.6979,0.6978,0.6978,4000000.0
2009-09-14 13:20:00,0.69785,0.698,0.69785,0.6979,56900000.0
2009-09-14 13:21:00,0.69795,0.69835,0.69795,0.6983,64800000.0
2009-09-14 13:22:00,0.6983,0.6984,0.6982,0.6982,28600000.0
2009-09-14 13:23:00,0.6984,0.69865,0.6983,0.6984,105200000.0
2009-09-14 13:24:00,0.6984,0.69855,0.6984,0.69845,54900000.0
2009-09-14 13:25:00,0.69845,0.6988,0.69845,0.69875,137400000.0
2009-09-14 13:26:00,0.69875,0.69885,0.6987,0.69885,59200000.0
2009-09-14 13:27:00,0.6988,0.6988,0.69865,0.69865,73100000.0
2009-09-14 13:28:00,0.69865,0.6988,0.6986,0.69865,100000000.0
2009-09-14 13:29:00,0.69865,0.6988,0.6986,0.69865,26900000.0
2009-09-14 13:30:00,0.69865,0.6988,0.69865,0.6988,75200000.0
2009-09-14 13:31:00,0.6988,0.6988,0.69865,0.6988,12200000.0
2009-09-14 13:32:00,0.6988,0.6988,0.6986,0.6986,10400000.0
2009-09-14 13:33:00,0.6986,0.6986,0.6986,0.6986,34600000.0
2009-09-14 13:34:00,0.6986,0.69875,0.69855,0.69855,39300000.0
2009-09-14 13:35:00,0.69855,0.69855,0.69855,0.69855,13000000.0
2009-09-14 13:36:00,0.69855,0.6987,0.69855,0.6986,37000000.0
2009-09-14 13:37:00,0.69865,0.69865,0.6984,0.6984,46700000.0
2009-09-14 13:38:00,0.6984,0.69845,0.6984,0.69845,42900000.0
2009-09-14 13:39:00,0.69845,0.69845,0.69845,0.69845,1000000.0
2009-09-14 13:40:00,0.69809,0.6982,0.69799,0.69817,17100000.0
2009-09-14 13:41:00,0.69845,0.69845,0.69845,0.69845,4000000.0
2009-09-14 13:42:00,0.69845,0.6986,0.69845,0.6986,99800000.0
2009-09-14 13:43:00,0.6986,0.6986,0.6984,0.69855,110400000.0
2009-09-14 13:44:00,0.69855,0.69855,0.6981,0.69825,209000000.0
2009-09-14 13:45:00,0.69825,0.69835,0.6979,0.69805,131100000.0
2009-09-14 13:46:00,0.69805,0.6981,0.69795,0.69805,102300000.0
2009-09-14 13:47:00,0.6981,0.6984,0.6981,0.69825,301300000.0
2009-09-14 13:48:00,0.69825,0.69825,0.69815,0.69815,168600000.0
2009-09-14 13:49:00,0.69815,0.69815,0.6978,0.69785,268200000.0
2009-09-14 13:50:00,0.69785,0.6979,0.69785,0.69785,57500000.0
2009-09-14 13:51:00,0.69785,0.698,0.69775,0.6979,120400000.0
2009-09-14 13:52:00,0.6979,0.69835,0.6979,0.69835,180200000.0
2009-09-14 13:53:00,0.6983,0.6986,0.6983,0.6984,353600000.0
2009-09-14 13:54:00,0.6984,0.6987,0.69835,0.6987,134100000.0
2009-09-14 13:55:00,0.6987,0.6988,0.6986,0.6988,65600000.0
2009-09-14 13:56:00,0.6987,0.6988,0.6986,0.6987,28300000.0
2009-09-14 13:57:00,0.6987,0.69895,0.6987,0.69885,112100000.0
2009-09-14 13:58:00,0.6988,0.6989,0.6988,0.6989,25000000.0
2009-09-14 13:59:00,0.6989,0.699,0.6989,0.699,23100000.0
2009-09-14 14:00:00,0.6989,0.69925,0.6989,0.6991,163200000.0
2009-09-14 14:01:00,0.6991,0.6994,0.6991,0.6994,34500000.0
2009-09-14 14:02:00,0.6994,0.6994,0.6993,0.6994,31200000.0
2009-09-14 14:03:00,0.69935,0.69955,0.69935,0.6995,39300000.0
2009-09-14 14:04:00,0.6996,0.6997,0.6995,0.6995,61900000.0
2009-09-14 14:05:00,0.6995,0.6996,0.6993,0.6994,71800000.0
2009-09-14 14:06:00,0.6994,0.6994,0.6993,0.6993,34500000.0
2009-09-14 14:07:00,0.6993,0.69955,0.69925,0.6994,59000000.0
2009-09-14 14:08:00,0.6994,0.69955,0.6993,0.6993,140200000.0
2009-09-14 14:09:00,0.6993,0.69955,0.6993,0.69935,230500000.0
2009-09-14 14:10:00,0.69935,0.69935,0.6992,0.6993,122800000.0
2009-09-14 14:11:00,0.6993,0.6994,0.6993,0.6994,181800000.0
2009-09-14 14:12:00,0.6994,0.6996,0.6994,0.6995,145500000.0
2009-09-14 14:13:00,0.6995,0.6995,0.6995,0.6995,10800000.0
2009-09-14 14:14:00,0.6995,0.6996,0.69915,0.69955,260700000.0
2009-09-14 14:15:00,0.6995,0.69955,0.69895,0.69905,370900000.0
2009-09-14 14:16:00,0.69905,0.69945,0.69905,0.6993,138500000.0
2009-09-14 14:17:00,0.6993,0.6995,0.6993,0.6995,158700000.0
2009-09-14 14:18:00,0.6995,0.69955,0.69945,0.69945,148000000.0
2009-09-14 14:19:00,0.6995,0.7002,0.6995,0.7001,181100000.0
2009-09-14 14:20:00,0.7001,0.70025,0.7,0.7001,222800000.0
2009-09-14 14:21:00,0.7001,0.7002,0.7001,0.7001,97500000.0
2009-09-14 14:22:00,0.7001,0.7001,0.70005,0.70005,219200000.0
2009-09-14 14:23:00,0.70005,0.70005,0.69975,0.69975,259800000.0
2009-09-14 14:24:00,0.69975,0.69995,0.6995,0.6998,181700000.0
2009-09-14 14:25:00,0.6998,0.6998,0.6997,0.6997,32000000.0
2009-09-14 14:26:00,0.6997,0.6997,0.6996,0.6996,74800000.0
2009-09-14 14:27:00,0.6996,0.6996,0.6995,0.6995,64600000.0
2009-09-14 14:28:00,0.6995,0.6995,0.6993,0.6994,81900000.0
2009-09-14 14:29:00,0.6994,0.69945,0.6993,0.69945,74400000.0
2009-09-14 14:30:00,0.69955,0.69955,0.6993,0.6993,57300000.0
2009-09-14 14:31:00,0.6993,0.69935,0.69915,0.6992,89100000.0
2009-09-14 14:32:00,0.69915,0.69925,0.69915,0.69925,148000000.0
2009-09-14 14:33:00,0.69925,0.69925,0.6992,0.6992,30800000.0
2009-09-14 14:34:00,0.69915,0.6993,0.699,0.6993,192800000.0
2009-09-14 14:35:00,0.69925,0.69925,0.69915,0.69915,196800000.0
2009-09-14 14:36:00,0.69915,0.6992,0.6991,0.69915,208700000.0
2009-09-14 14:37:00,0.69915,0.69915,0.69905,0.69905,163000000.0
2009-09-14 14:38:00,0.69905,0.6991,0.69905,0.6991,88900000.0
2009-09-14 14:39:00,0.699,0.699,0.69875,0.69885,292599999.0
2009-09-14 14:40:00,0.69885,0.69895,0.69885,0.69895,51400000.0
2009-09-14 14:41:00,0.69895,0.69895,0.6988,0.69885,107400000.0
2009-09-14 14:42:00,0.69885,0.69905,0.69885,0.69905,255500000.0
2009-09-14 14:43:00,0.69905,0.6992,0.69905,0.69915,119200000.0
2009-09-14 14:44:00,0.69915,0.6994,0.69915,0.69925,136000000.0
2009-09-14 14:45:00,0.69925,0.69945,0.6992,0.69935,288900000.0
2009-09-14 14:46:00,0.69935,0.69935,0.69935,0.69935,117000000.0
2009-09-14 14:47:00,0.6994,0.6994,0.6991,0.6993,394100001.0
2009-09-14 14:48:00,0.6993,0.69955,0.6993,0.69945,248500000.0
2009-09-14 14:49:00,0.69945,0.69975,0.69935,0.69935,182600000.0
2009-09-14 14:50:00,0.6994,0.6995,0.69925,0.69925,138100000.0
2009-09-14 14:51:00,0.69925,0.6995,0.69925,0.6994,183700000.0
2009-09-14 14:52:00,0.6994,0.6994,0.69935,0.6994,192500000.0
2009-09-14 14:53:00,0.6993,0.69935,0.6991,0.69915,178400000.0
2009-09-14 14:54:00,0.69915,0.69915,0.69895,0.69905,132300000.0
2009-09-14 14:55:00,0.69905,0.69925,0.69905,0.69925,158500000.0
2009-09-14 14:56:00,0.69925,0.69925,0.6989,0.6992,279800000.0
2009-09-14 14:57:00,0.6992,0.6992,0.69915,0.69915,90100000.0
2009-09-14 14:58:00,0.69915,0.6994,0.69915,0.69935,115600000.0
2009-09-14 14:59:00,0.69925,0.69965,0.69925,0.6996,191400000.0
2009-09-14 15:00:00,0.6996,0.6998,0.6996,0.6998,124900000.0
2009-09-14 15:01:00,0.6998,0.6998,0.6997,0.69975,121200000.0
2009-09-14 15:02:00,0.69975,0.6999,0.6997,0.6997,221400000.0
2009-09-14 15:03:00,0.6997,0.7,0.6997,0.7,145100000.0
2009-09-14 15:04:00,0.70005,0.70025,0.6999,0.6999,123000000.0
2009-09-14 15:05:00,0.69995,0.70005,0.69985,0.70005,290100000.0
2009-09-14 15:06:00,0.70005,0.7001,0.69975,0.7,138400000.0
2009-09-14 15:07:00,0.7,0.7001,0.7,0.7,80400000.0
2009-09-14 15:08:00,0.7,0.7,0.6995,0.6997,258200000.0
2009-09-14 15:09:00,0.6997,0.69985,0.6996,0.6998,252300000.0
2009-09-14 15:10:00,0.6998,0.70005,0.6997,0.69975,188000001.0
2009-09-14 15:11:00,0.69975,0.6999,0.6997,0.6999,151300000.0
2009-09-14 15:12:00,0.6999,0.6999,0.6995,0.6996,292300000.0
2009-09-14 15:13:00,0.6996,0.69965,0.6992,0.69945,184200000.0
2009-09-14 15:14:00,0.6995,0.69955,0.6994,0.6995,162200000.0
2009-09-14 15:15:00,0.6995,0.69955,0.6994,0.6994,55900000.0
2009-09-14 15:16:00,0.6994,0.69965,0.69925,0.69935,290100000.0
2009-09-14 15:17:00,0.69935,0.69945,0.699,0.69905,177300000.0
2009-09-14 15:18:00,0.69905,0.69905,0.69875,0.69885,255200000.0
2009-09-14 15:19:00,0.69885,0.699,0.6988,0.69895,90400000.0
2009-09-14 15:20:00,0.69895,0.69905,0.6988,0.69895,135400000.0
2009-09-14 15:21:00,0.69895,0.69935,0.69895,0.69915,152200000.0
2009-09-14 15:22:00,0.69915,0.6992,0.69905,0.6991,215700000.0
2009-09-14 15:23:00,0.6991,0.69985,0.6991,0.69955,234100000.0
2009-09-14 15:24:00,0.69955,0.6998,0.6995,0.69975,188900000.0
2009-09-14 15:25:00,0.69975,0.69985,0.69955,0.69985,117100000.0
2009-09-14 15:26:00,0.69985,0.6999,0.69965,0.6998,225700000.0
2009-09-14 15:27:00,0.6998,0.7001,0.6998,0.69995,96300000.0
2009-09-14 15:28:00,0.69995,0.70015,0.6999,0.6999,126600000.0
2009-09-14 15:29:00,0.6999,0.69995,0.69985,0.6999,279400000.0
2009-09-14 15:30:00,0.6999,0.70065,0.6999,0.7005,272900000.0
2009-09-14 15:31:00,0.7005,0.7007,0.7003,0.7003,137600000.0
2009-09-14 15:32:00,0.70025,0.7003,0.7,0.70025,144800000.0
2009-09-14 15:33:00,0.70025,0.7006,0.70025,0.7006,138400000.0
2009-09-14 15:34:00,0.7006,0.70075,0.70045,0.70045,52600000.0
2009-09-14 15:35:00,0.70035,0.70045,0.6999,0.6999,119700000.0
2009-09-14 15:36:00,0.69995,0.7001,0.6999,0.69995,71000000.0
2009-09-14 15:37:00,0.69995,0.69995,0.6996,0.69965,131000000.0
2009-09-14 15:38:00,0.69965,0.6998,0.6996,0.6998,83500000.0
2009-09-14 15:39:00,0.6998,0.6998,0.69955,0.6997,126200000.0
2009-09-14 15:40:00,0.6997,0.6999,0.6996,0.6999,149400000.0
2009-09-14 15:41:00,0.6999,0.70055,0.6999,0.70045,170100000.0
2009-09-14 15:42:00,0.7004,0.7006,0.7001,0.7004,193000000.0
2009-09-14 15:43:00,0.7004,0.7007,0.7004,0.7007,41500000.0
2009-09-14 15:44:00,0.7007,0.7009,0.7007,0.70085,68300000.0
2009-09-14 15:45:00,0.7009,0.70125,0.7009,0.70125,117500000.0
2009-09-14 15:46:00,0.70125,0.70125,0.70085,0.70085,181800000.0
2009-09-14 15:47:00,0.70085,0.701,0.7006,0.7007,291000000.0
2009-09-14 15:48:00,0.7007,0.70085,0.70015,0.7002,354600000.0
2009-09-14 15:49:00,0.70015,0.70085,0.7001,0.70045,304100000.0
2009-09-14 15:50:00,0.7005,0.7005,0.7003,0.7003,81100000.0
2009-09-14 15:51:00,0.70035,0.7005,0.7002,0.7005,120800000.0
2009-09-14 15:52:00,0.7005,0.7005,0.7002,0.7003,93100000.0
2009-09-14 15:53:00,0.7003,0.7005,0.7002,0.70045,69800000.0
2009-09-14 15:54:00,0.7005,0.70055,0.70015,0.7003,195900000.0
2009-09-14 15:55:00,0.7003,0.7006,0.70025,0.7005,181800000.0
2009-09-14 15:56:00,0.7003,0.70055,0.70025,0.70025,270300000.0
2009-09-14 15:57:00,0.70035,0.7007,0.70035,0.70045,92900000.0
2009-09-14 15:58:00,0.7005,0.70075,0.7004,0.70075,275500000.0
2009-09-14 15:59:00,0.70075,0.7009,0.70065,0.7009,159100000.0
2009-09-14 16:00:00,0.7009,0.70105,0.7006,0.7007,115600000.0
2009-09-14 16:01:00,0.7007,0.70105,0.7007,0.7009,119100000.0
2009-09-14 16:02:00,0.7011,0.7011,0.70055,0.70055,157800000.0
2009-09-14 16:03:00,0.70055,0.7008,0.70055,0.7007,75200000.0
2009-09-14 16:04:00,0.7007,0.7007,0.7003,0.70045,268600000.0
2009-09-14 16:05:00,0.7005,0.70095,0.7005,0.70055,279800000.0
2009-09-14 16:06:00,0.70055,0.7007,0.70055,0.70065,297500000.0
2009-09-14 16:07:00,0.7007,0.70085,0.7006,0.7007,359800000.0
2009-09-14 16:08:00,0.7007,0.70095,0.7006,0.70065,261700000.0
2009-09-14 16:09:00,0.7007,0.7007,0.70055,0.7006,373900000.0
2009-09-14 16:10:00,0.7006,0.7006,0.70025,0.70025,423300000.0
2009-09-14 16:11:00,0.70025,0.7004,0.70005,0.7003,275900000.0
2009-09-14 16:12:00,0.7002,0.7003,0.70005,0.7003,121700000.0
2009-09-14 16:13:00,0.7002,0.70055,0.70015,0.7002,164100000.0
2009-09-14 16:14:00,0.7002,0.7002,0.7001,0.7002,93800000.0
2009-09-14 16:15:00,0.7002,0.70035,0.7001,0.7002,276500000.0
2009-09-14 16:16:00,0.70015,0.7003,0.70015,0.7002,200100000.0
2009-09-14 16:17:00,0.7002,0.70055,0.7002,0.7004,154700000.0
2009-09-14 16:18:00,0.7004,0.70075,0.70035,0.70075,233300000.0
2009-09-14 16:19:00,0.70075,0.70075,0.7003,0.70035,132000000.0
2009-09-14 16:20:00,0.70035,0.7006,0.7002,0.70055,185900001.0
2009-09-14 16:21:00,0.70055,0.7008,0.70035,0.7006,288900000.0
2009-09-14 16:22:00,0.7006,0.7006,0.7002,0.7004,228400000.0
2009-09-14 16:23:00,0.7004,0.70105,0.70035,0.70065,175300000.0
2009-09-14 16:24:00,0.7007,0.7008,0.7005,0.7006,102600000.0
2009-09-14 16:25:00,0.7005,0.7007,0.7005,0.7005,153300000.0
2009-09-14 16:26:00,0.7005,0.7006,0.7004,0.7004,222100000.0
2009-09-14 16:27:00,0.7004,0.7004,0.7002,0.7002,102200000.0
2009-09-14 16:28:00,0.70015,0.7004,0.70015,0.7004,85600000.0
2009-09-14 16:29:00,0.7004,0.7005,0.7003,0.70035,39100000.0
2009-09-14 16:30:00,0.70035,0.70045,0.70035,0.70035,25500000.0
2009-09-14 16:31:00,0.70025,0.7004,0.7002,0.7003,113000000.0
2009-09-14 16:32:00,0.70025,0.70025,0.70025,0.70025,9400000.0
2009-09-14 16:33:00,0.70025,0.70045,0.70025,0.7003,57000000.0
2009-09-14 16:34:00,0.70035,0.70045,0.7003,0.7003,208200001.0
2009-09-14 16:35:00,0.7004,0.70055,0.70035,0.7005,195200000.0
2009-09-14 16:36:00,0.7005,0.70065,0.70025,0.70025,397800000.0
2009-09-14 16:37:00,0.70025,0.7005,0.70015,0.70035,403600000.0
2009-09-14 16:38:00,0.7004,0.7005,0.70035,0.7005,100900000.0
2009-09-14 16:39:00,0.70055,0.70055,0.7005,0.70055,142100000.0
2009-09-14 16:40:00,0.7005,0.7005,0.7005,0.7005,82800000.0
2009-09-14 16:41:00,0.7005,0.7005,0.7004,0.7004,11300000.0
2009-09-14 16:42:00,0.7004,0.7006,0.7001,0.7006,144500000.0
2009-09-14 16:43:00,0.7006,0.7007,0.70055,0.7006,49800000.0
2009-09-14 16:44:00,0.70065,0.70065,0.70005,0.70005,209600000.0
2009-09-14 16:45:00,0.70005,0.70065,0.70005,0.70055,289800000.0
2009-09-14 16:46:00,0.70055,0.70075,0.70055,0.7006,161100000.0
2009-09-14 16:47:00,0.7006,0.7012,0.7006,0.7012,194100000.0
2009-09-14 16:48:00,0.7012,0.70145,0.7009,0.70095,218200000.0
2009-09-14 16:49:00,0.70095,0.7011,0.7008,0.70095,216600000.0
2009-09-14 16:50:00,0.70095,0.70095,0.7008,0.7008,90800000.0
2009-09-14 16:51:00,0.70075,0.70095,0.70065,0.70075,219400000.0
2009-09-14 16:52:00,0.70075,0.701,0.7007,0.70085,163200000.0
2009-09-14 16:53:00,0.70085,0.70095,0.7006,0.70075,158100000.0
2009-09-14 16:54:00,0.7007,0.70085,0.70055,0.70055,158400000.0
2009-09-14 16:55:00,0.70055,0.70085,0.70055,0.70075,270800000.0
2009-09-14 16:56:00,0.70075,0.70085,0.7006,0.70065,140400000.0
2009-09-14 16:57:00,0.70065,0.7008,0.70045,0.7006,273700000.0
2009-09-14 16:58:00,0.70055,0.70075,0.70035,0.7004,195200000.0
2009-09-14 16:59:00,0.7004,0.70055,0.7003,0.7004,124400000.0
2009-09-14 17:00:00,0.7005,0.7006,0.70035,0.7004,269400000.0
2009-09-14 17:01:00,0.7004,0.7006,0.7003,0.7005,349599999.0
2009-09-14 17:02:00,0.70055,0.7007,0.7003,0.7005,322300001.0
2009-09-14 17:03:00,0.7005,0.7005,0.70005,0.7002,191000000.0
2009-09-14 17:04:00,0.70015,0.7005,0.7001,0.7005,137300000.0
2009-09-14 17:05:00,0.7005,0.7005,0.70025,0.70025,208100000.0
2009-09-14 17:06:00,0.70025,0.70055,0.70025,0.70045,307600000.0
2009-09-14 17:07:00,0.70045,0.70055,0.70015,0.70045,223800000.0
2009-09-14 17:08:00,0.70045,0.70045,0.7001,0.7003,129100000.0
2009-09-14 17:09:00,0.7003,0.7006,0.7003,0.70055,158400000.0
2009-09-14 17:10:00,0.70055,0.7007,0.70015,0.7002,164900000.0
2009-09-14 17:11:00,0.70035,0.70035,0.7001,0.70035,252800000.0
2009-09-14 17:12:00,0.70035,0.7008,0.7002,0.7007,134200000.0
2009-09-14 17:13:00,0.7007,0.7008,0.70055,0.70055,29600000.0
2009-09-14 17:14:00,0.70055,0.70065,0.70055,0.70065,40200000.0
2009-09-14 17:15:00,0.70065,0.7011,0.70065,0.7009,125700000.0
2009-09-14 17:16:00,0.7009,0.70105,0.7007,0.7007,134100000.0
2009-09-14 17:17:00,0.7007,0.70085,0.7006,0.7008,89800000.0
2009-09-14 17:18:00,0.7008,0.70115,0.7008,0.7011,45600000.0
2009-09-14 17:19:00,0.7011,0.7011,0.70085,0.701,85900000.0
2009-09-14 17:20:00,0.7011,0.70185,0.7009,0.7017,188400000.0
2009-09-14 17:21:00,0.7017,0.70195,0.7015,0.7019,220700000.0
2009-09-14 17:22:00,0.70185,0.70185,0.70145,0.70155,182300000.0
2009-09-14 17:23:00,0.7016,0.70165,0.70155,0.70155,139300000.0
2009-09-14 17:24:00,0.7015,0.70155,0.70135,0.7014,175800000.0
2009-09-14 17:25:00,0.70135,0.70135,0.70075,0.7008,368300000.0
2009-09-14 17:26:00,0.7008,0.70105,0.70075,0.7009,225500000.0
2009-09-14 17:27:00,0.70095,0.70105,0.70075,0.701,162400000.0
2009-09-14 17:28:00,0.701,0.70115,0.7008,0.7009,248600000.0
2009-09-14 17:29:00,0.70095,0.70095,0.70065,0.70075,166900000.0
2009-09-14 17:30:00,0.70075,0.70105,0.70075,0.70095,121600000.0
2009-09-14 17:31:00,0.70095,0.70135,0.70075,0.70135,342100000.0
2009-09-14 17:32:00,0.70135,0.70155,0.70125,0.7014,156200000.0
2009-09-14 17:33:00,0.70145,0.70155,0.70115,0.70115,243900000.0
2009-09-14 17:34:00,0.70115,0.70115,0.7008,0.70095,278600000.0
2009-09-14 17:35:00,0.70095,0.701,0.70035,0.70035,298800000.0
2009-09-14 17:36:00,0.7003,0.70055,0.7003,0.70035,179200000.0
2009-09-14 17:37:00,0.70035,0.70035,0.69985,0.69995,293600000.0
2009-09-14 17:38:00,0.69995,0.70025,0.69995,0.7001,161300000.0
2009-09-14 17:39:00,0.7001,0.7001,0.7,0.70005,104700000.0
2009-09-14 17:40:00,0.70005,0.7001,0.6997,0.69985,195500000.0
2009-09-14 17:41:00,0.69985,0.6999,0.69975,0.69985,124700000.0
2009-09-14 17:42:00,0.69985,0.6999,0.69955,0.69965,130000000.0
2009-09-14 17:43:00,0.69975,0.69975,0.6995,0.6995,125600000.0
2009-09-14 17:44:00,0.69955,0.6998,0.69955,0.6997,113600000.0
2009-09-14 17:45:00,0.6997,0.6997,0.6995,0.6995,221400000.0
2009-09-14 17:46:00,0.6995,0.6998,0.6995,0.6998,279900000.0
2009-09-14 17:47:00,0.6998,0.6998,0.6995,0.69965,165500000.0
2009-09-14 17:48:00,0.69965,0.6999,0.69965,0.69975,142400000.0
2009-09-14 17:49:00,0.69975,0.70005,0.69975,0.6999,127000000.0
2009-09-14 17:50:00,0.6999,0.7,0.6998,0.69995,71000000.0
2009-09-14 17:51:00,0.7,0.70025,0.7,0.70005,97600000.0
2009-09-14 17:52:00,0.70005,0.7002,0.70005,0.7001,77900000.0
2009-09-14 17:53:00,0.7001,0.70025,0.70005,0.7002,99200000.0
2009-09-14 17:54:00,0.7002,0.70045,0.7001,0.70015,61400000.0
2009-09-14 17:55:00,0.70015,0.7003,0.6999,0.69995,150700000.0
2009-09-14 17:56:00,0.69995,0.70015,0.6998,0.7,124200000.0
2009-09-14 17:57:00,0.7,0.7001,0.6999,0.69995,38400000.0
2009-09-14 17:58:00,0.69995,0.69995,0.69985,0.69985,43200000.0
2009-09-14 17:59:00,0.69985,0.69985,0.69955,0.69955,113200000.0
2009-09-14 18:00:00,0.6997,0.6998,0.69955,0.6998,78000000.0
2009-09-14 18:01:00,0.69965,0.70005,0.69965,0.70005,129800000.0
2009-09-14 18:02:00,0.70005,0.70015,0.69995,0.7,91800000.0
2009-09-14 18:03:00,0.7,0.7002,0.69955,0.6996,126400000.0
2009-09-14 18:04:00,0.6996,0.69965,0.69955,0.69965,86400000.0
2009-09-14 18:05:00,0.6997,0.69975,0.69955,0.69975,120400000.0
2009-09-14 18:06:00,0.69975,0.69975,0.6995,0.6996,76000000.0
2009-09-14 18:07:00,0.6995,0.69955,0.69935,0.6995,87400000.0
2009-09-14 18:08:00,0.6994,0.6994,0.6994,0.6994,28800000.0
2009-09-14 18:09:00,0.6994,0.69945,0.6994,0.69945,73200000.0
2009-09-14 18:10:00,0.69945,0.69955,0.6994,0.6995,114300000.0
2009-09-14 18:11:00,0.6994,0.69955,0.6994,0.69955,79600000.0
2009-09-14 18:12:00,0.69945,0.6995,0.69945,0.6995,45200000.0
2009-09-14 18:13:00,0.69945,0.6999,0.69945,0.69985,50700000.0
2009-09-14 18:14:00,0.69975,0.69975,0.6997,0.6997,22000000.0
2009-09-14 18:15:00,0.6997,0.69985,0.6997,0.6997,70000000.0
2009-09-14 18:16:00,0.6997,0.6998,0.69965,0.69975,69600000.0
2009-09-14 18:17:00,0.69975,0.70015,0.69975,0.6999,193800000.0
2009-09-14 18:18:00,0.6999,0.69995,0.6999,0.6999,95400000.0
2009-09-14 18:19:00,0.6999,0.7,0.6999,0.7,52700000.0
2009-09-14 18:20:00,0.70005,0.70005,0.6999,0.69995,100300000.0
2009-09-14 18:21:00,0.69995,0.69995,0.69995,0.69995,9200000.0
2009-09-14 18:22:00,0.7,0.70025,0.7,0.7002,112600000.0
2009-09-14 18:23:00,0.7002,0.7002,0.7,0.7,75100000.0
2009-09-14 18:24:00,0.7,0.7001,0.7,0.7,24300000.0
2009-09-14 18:25:00,0.7,0.7001,0.69985,0.69985,87600000.0
2009-09-14 18:26:00,0.69985,0.69985,0.69985,0.69985,3200000.0
2009-09-14 18:27:00,0.6998,0.7002,0.69965,0.69985,76900000.0
2009-09-14 18:28:00,0.6999,0.69995,0.6997,0.6997,161500000.0
2009-09-14 18:29:00,0.6997,0.6997,0.69965,0.6997,29600000.0
2009-09-14 18:30:00,0.6999,0.69995,0.69975,0.69975,136400000.0
2009-09-14 18:31:00,0.6997,0.69985,0.69955,0.6998,130400000.0
2009-09-14 18:32:00,0.6998,0.6998,0.69955,0.6997,60200000.0
2009-09-14 18:33:00,0.6998,0.69995,0.69965,0.6998,129200000.0
2009-09-14 18:34:00,0.69975,0.69995,0.69975,0.6998,98600000.0
2009-09-14 18:35:00,0.69985,0.6999,0.6998,0.6999,64100000.0
2009-09-14 18:36:00,0.69995,0.70005,0.6998,0.6998,130100000.0
2009-09-14 18:37:00,0.6998,0.69995,0.69965,0.69975,199900000.0
2009-09-14 18:38:00,0.6997,0.69975,0.6997,0.69975,75500000.0
2009-09-14 18:39:00,0.69975,0.69975,0.69965,0.69965,40200000.0
2009-09-14 18:40:00,0.6996,0.6996,0.6996,0.6996,3000000.0
2009-09-14 18:41:00,0.69945,0.69952,0.69932,0.69942,34000000.0
2009-09-14 18:42:00,0.69965,0.6998,0.69965,0.69975,69500000.0
2009-09-14 18:43:00,0.6998,0.69995,0.6997,0.69985,95700000.0
2009-09-14 18:44:00,0.69985,0.7001,0.6996,0.7,125300000.0
2009-09-14 18:45:00,0.7,0.70005,0.6995,0.6996,119800000.0
2009-09-14 18:46:00,0.6996,0.6998,0.6995,0.6995,198900000.0
2009-09-14 18:47:00,0.6995,0.69955,0.6995,0.6995,24100000.0
2009-09-14 18:48:00,0.6995,0.6995,0.6995,0.6995,14000000.0
2009-09-14 18:49:00,0.6995,0.6995,0.6995,0.6995,38600000.0
2009-09-14 18:50:00,0.6995,0.6995,0.6994,0.6994,16000000.0
2009-09-14 18:51:00,0.6994,0.6994,0.69915,0.69915,108400000.0
2009-09-14 18:52:00,0.6991,0.69915,0.699,0.69905,103500000.0
2009-09-14 18:53:00,0.69905,0.6991,0.69905,0.69905,40200000.0
2009-09-14 18:54:00,0.69905,0.69915,0.69905,0.69915,86000000.0
2009-09-14 18:55:00,0.69925,0.69955,0.6991,0.6991,90100000.0
2009-09-14 18:56:00,0.6991,0.69925,0.699,0.699,21600000.0
2009-09-14 18:57:00,0.69905,0.69905,0.69905,0.69905,1000000.0
2009-09-14 18:58:00,0.6991,0.6993,0.6991,0.69925,28800000.0
2009-09-14 18:59:00,0.6992,0.6993,0.6992,0.69925,45700000.0
2009-09-14 19:00:00,0.6993,0.69935,0.6992,0.6993,51100000.0
2009-09-14 19:01:00,0.6993,0.6993,0.6991,0.6992,119000000.0
2009-09-14 19:02:00,0.6992,0.6993,0.6991,0.6992,64600000.0
2009-09-14 19:03:00,0.69915,0.6992,0.6991,0.6991,162700000.0
2009-09-14 19:04:00,0.69915,0.69915,0.69905,0.6991,67700000.0
2009-09-14 19:05:00,0.69905,0.69915,0.69905,0.69915,45600000.0
2009-09-14 19:06:00,0.69905,0.69915,0.69905,0.6991,70400000.0
2009-09-14 19:07:00,0.69905,0.69915,0.69905,0.6991,39100000.0
2009-09-14 19:08:00,0.6991,0.6991,0.699,0.69905,75800000.0
2009-09-14 19:09:00,0.6991,0.69915,0.6991,0.69915,15800000.0
2009-09-14 19:10:00,0.69915,0.69925,0.69915,0.69925,21200000.0
2009-09-14 19:11:00,0.69925,0.69925,0.6992,0.6992,4000000.0
2009-09-14 19:12:00,0.69898,0.69898,0.69869,0.69884,57800000.0
2009-09-14 19:13:00,0.6992,0.6992,0.6992,0.6992,2000000.0
2009-09-14 19:14:00,0.69915,0.69915,0.699,0.699,19700000.0
2009-09-14 19:15:00,0.699,0.699,0.699,0.699,5200000.0
2009-09-14 19:16:00,0.699,0.699,0.6988,0.69885,37000000.0
2009-09-14 19:17:00,0.69875,0.699,0.6986,0.69885,68400000.0
2009-09-14 19:18:00,0.69885,0.69885,0.69855,0.6986,31800000.0
2009-09-14 19:19:00,0.6986,0.6986,0.6985,0.6985,29200000.0
2009-09-14 19:20:00,0.6985,0.6987,0.6985,0.6987,69400000.0
2009-09-14 19:21:00,0.6987,0.69895,0.6987,0.69895,82800000.0
2009-09-14 19:22:00,0.69895,0.69895,0.69875,0.69875,18200000.0
2009-09-14 19:23:00,0.6987,0.6987,0.6987,0.6987,3500000.0
2009-09-14 19:24:00,0.6987,0.6987,0.69865,0.69865,8200000.0
2009-09-14 19:25:00,0.69865,0.69865,0.69865,0.69865,49800000.0
2009-09-14 19:26:00,0.69865,0.69865,0.69865,0.69865,4000000.0
2009-09-14 19:27:00,0.69865,0.69865,0.69865,0.69865,8000000.0
2009-09-14 19:28:00,0.6987,0.69875,0.69855,0.69865,98300000.0
2009-09-14 19:29:00,0.69865,0.69865,0.69835,0.6986,213900000.0
2009-09-14 19:30:00,0.6986,0.6988,0.6986,0.6988,77900000.0
2009-09-14 19:31:00,0.6988,0.6988,0.6987,0.69875,18000000.0
2009-09-14 19:32:00,0.69875,0.6991,0.69875,0.69895,63600000.0
2009-09-14 19:33:00,0.69895,0.6993,0.69895,0.69925,49400000.0
2009-09-14 19:34:00,0.6993,0.6994,0.6992,0.6993,23400000.0
2009-09-14 19:35:00,0.6994,0.69945,0.6993,0.6993,81500000.0
2009-09-14 19:36:00,0.6993,0.6994,0.6993,0.6994,23500000.0
2009-09-14 19:37:00,0.6994,0.6995,0.6993,0.6995,36100000.0
2009-09-14 19:38:00,0.69911,0.69924,0.69896,0.69924,37300000.0
2009-09-14 19:39:00,0.69955,0.69965,0.6995,0.69955,41800000.0
2009-09-14 19:40:00,0.6996,0.6997,0.6994,0.6996,123500000.0
2009-09-14 19:41:00,0.6996,0.6998,0.6994,0.6996,124600000.0
2009-09-14 19:42:00,0.69955,0.69955,0.6993,0.6994,152200000.0
2009-09-14 19:43:00,0.6994,0.6994,0.6991,0.6991,77700000.0
2009-09-14 19:44:00,0.6991,0.6991,0.69885,0.69885,51600000.0
2009-09-14 19:45:00,0.6988,0.69885,0.6988,0.69885,7100000.0
2009-09-14 19:46:00,0.6988,0.6988,0.6987,0.6988,16900000.0
2009-09-14 19:47:00,0.6988,0.69895,0.69875,0.6988,50000000.0
2009-09-14 19:48:00,0.6988,0.6988,0.69875,0.69875,37200000.0
2009-09-14 19:49:00,0.69875,0.69875,0.6987,0.6987,19300000.0
2009-09-14 19:50:00,0.69875,0.69875,0.69865,0.69865,57600000.0
2009-09-14 19:51:00,0.6987,0.69875,0.69855,0.6987,116200000.0
2009-09-14 19:52:00,0.6987,0.6987,0.69865,0.69865,53200000.0
2009-09-14 19:53:00,0.69865,0.6987,0.69855,0.69855,67100000.0
2009-09-14 19:54:00,0.6985,0.6986,0.6984,0.6985,76000000.0
2009-09-14 19:55:00,0.6985,0.69855,0.69845,0.6985,200900000.0
2009-09-14 19:56:00,0.69855,0.6986,0.6984,0.69845,60800000.0
2009-09-14 19:57:00,0.6984,0.69845,0.6983,0.6983,40700000.0
2009-09-14 19:58:00,0.6983,0.69855,0.6983,0.69845,66500000.0
2009-09-14 19:59:00,0.69845,0.69845,0.6981,0.6983,25200000.0
2009-09-14 20:00:00,0.6983,0.6983,0.69805,0.6981,36400000.0
2009-09-14 20:01:00,0.6981,0.6981,0.6978,0.6978,73100000.0
2009-09-14 20:02:00,0.698,0.69825,0.698,0.698,34200000.0
2009-09-14 20:03:00,0.6981,0.6982,0.6981,0.6981,56800000.0
2009-09-14 20:04:00,0.6981,0.6982,0.698,0.69815,72000000.0
2009-09-14 20:05:00,0.6982,0.69845,0.698,0.6984,51900000.0
2009-09-14 20:06:00,0.6984,0.6986,0.6984,0.69855,86900000.0
2009-09-14 20:07:00,0.69855,0.69855,0.69835,0.69835,26500000.0
2009-09-14 20:08:00,0.69845,0.69845,0.69835,0.69835,15800000.0
2009-09-14 20:09:00,0.69835,0.69835,0.6983,0.6983,12100000.0
2009-09-14 20:10:00,0.6983,0.69845,0.6983,0.6983,171300000.0
2009-09-14 20:11:00,0.69835,0.6984,0.69835,0.69835,42300000.0
2009-09-14 20:12:00,0.69835,0.69845,0.6983,0.6984,88500000.0
2009-09-14 20:13:00,0.6984,0.6984,0.6984,0.6984,17900000.0
2009-09-14 20:14:00,0.6984,0.6984,0.6984,0.6984,10200000.0
2009-09-14 20:15:00,0.6984,0.6985,0.6983,0.6985,20800000.0
2009-09-14 20:16:00,0.6986,0.69865,0.6986,0.6986,16700000.0
2009-09-14 20:17:00,0.6986,0.69865,0.6986,0.69865,43100000.0
2009-09-14 20:18:00,0.6986,0.6989,0.6986,0.6989,22300000.0
2009-09-14 20:19:00,0.6989,0.699,0.6988,0.699,10000000.0
2009-09-14 20:20:00,0.699,0.699,0.699,0.699,10000000.0
2009-09-14 20:21:00,0.6991,0.6991,0.6986,0.6988,25600000.0
2009-09-14 20:22:00,0.6988,0.6989,0.6988,0.6989,14000000.0
2009-09-14 20:23:00,0.6988,0.69895,0.6987,0.6988,34700000.0
2009-09-14 20:24:00,0.6988,0.6989,0.6987,0.6988,28100000.0
2009-09-14 20:25:00,0.6988,0.69885,0.6987,0.69875,25800000.0
2009-09-14 20:26:00,0.69875,0.69905,0.69875,0.6988,45500000.0
2009-09-14 20:27:00,0.6988,0.69945,0.6988,0.69925,126100000.0
2009-09-14 20:28:00,0.6994,0.69975,0.69925,0.69975,166800000.0
2009-09-14 20:29:00,0.6997,0.70015,0.6997,0.70015,97100000.0
2009-09-14 20:30:00,0.70015,0.7003,0.70005,0.7002,227700000.0
2009-09-14 20:31:00,0.7002,0.7004,0.7001,0.7003,130300000.0
2009-09-14 20:32:00,0.70035,0.70035,0.7001,0.70025,54200000.0
2009-09-14 20:33:00,0.70025,0.7003,0.7001,0.7001,32100000.0
2009-09-14 20:34:00,0.7001,0.7001,0.7,0.7,31000000.0
2009-09-14 20:35:00,0.7,0.70035,0.6999,0.70035,55300000.0
2009-09-14 20:36:00,0.7003,0.7003,0.70015,0.70025,25000000.0
2009-09-14 20:37:00,0.7002,0.7002,0.6999,0.6999,91600000.0
2009-09-14 20:38:00,0.6999,0.7,0.6999,0.6999,15800000.0
2009-09-14 20:39:00,0.6999,0.7,0.6999,0.7,14100000.0
2009-09-14 20:40:00,0.7,0.7002,0.7,0.7002,45800000.0
2009-09-14 20:41:00,0.7002,0.70045,0.7002,0.7004,63900000.0
2009-09-14 20:42:00,0.7004,0.7005,0.7004,0.70045,61700000.0
2009-09-14 20:43:00,0.70055,0.7006,0.7001,0.7001,141400000.0
2009-09-14 20:44:00,0.7001,0.70025,0.7001,0.70025,10400000.0
2009-09-14 20:45:00,0.70025,0.70025,0.7002,0.7002,6000000.0
2009-09-14 20:46:00,0.7002,0.70025,0.7002,0.70025,6000000.0
2009-09-14 20:47:00,0.7003,0.7003,0.70025,0.7003,25800000.0
2009-09-14 20:48:00,0.7003,0.7005,0.70025,0.7004,78700000.0
2009-09-14 20:49:00,0.70045,0.70055,0.70035,0.7005,90800000.0
2009-09-14 20:50:00,0.7005,0.7005,0.7003,0.7003,51200000.0
2009-09-14 20:51:00,0.70012,0.70022,0.70006,0.70008,25200000.0
2009-09-14 20:52:00,0.7003,0.7003,0.7003,0.7003,30300000.0
2009-09-14 20:53:00,0.7003,0.7003,0.7003,0.7003,22800000.0
2009-09-14 20:54:00,0.7003,0.7003,0.70025,0.70025,47300000.0
2009-09-14 20:55:00,0.70025,0.7003,0.7001,0.7001,83300000.0
2009-09-14 20:56:00,0.7001,0.7001,0.6999,0.69995,48400000.0
2009-09-14 20:57:00,0.69995,0.7,0.6999,0.69995,20800000.0
2009-09-14 20:58:00,0.6999,0.6999,0.6999,0.6999,33800000.0
2009-09-14 20:59:00,0.69995,0.7003,0.6999,0.7003,63700000.0
2009-09-14 21:00:00,0.7001,0.7003,0.7001,0.7001,34800000.0
2009-09-14 21:01:00,0.7001,0.7001,0.6999,0.6999,12400000.0
2009-09-14 21:02:00,0.6999,0.7003,0.6999,0.7001,21600000.0
2009-09-14 21:03:00,0.7001,0.7001,0.6999,0.70005,34100000.0
2009-09-14 21:04:00,0.69995,0.7001,0.6998,0.7001,67500000.0
2009-09-14 21:05:00,0.7001,0.7001,0.69995,0.69995,36100000.0
2009-09-14 21:06:00,0.7,0.7,0.69985,0.69995,46700000.0
2009-09-14 21:07:00,0.70005,0.70005,0.69985,0.69985,23800000.0
2009-09-14 21:08:00,0.69985,0.6999,0.69985,0.69985,14400000.0
2009-09-14 21:09:00,0.69985,0.70015,0.69985,0.7,79200000.0
2009-09-14 21:10:00,0.7,0.7,0.7,0.7,6000000.0
2009-09-14 21:11:00,0.7,0.70005,0.7,0.7,13200000.0
2009-09-14 21:12:00,0.70005,0.70005,0.7,0.70005,3000000.0
2009-09-14 21:13:00,0.69973,0.69979,0.69966,0.69968,8000000.0
2009-09-14 21:14:00,0.70005,0.70015,0.69995,0.69995,24800000.0
2009-09-14 21:15:00,0.69995,0.69995,0.69995,0.69995,3200000.0
2009-09-14 21:16:00,0.7,0.7,0.6999,0.7,34600000.0
2009-09-14 21:17:00,0.7,0.7,0.6999,0.6999,10100000.0
2009-09-14 21:18:00,0.69995,0.7,0.6999,0.6999,29600000.0
2009-09-14 21:19:00,0.6999,0.6999,0.6997,0.6997,89100000.0
2009-09-14 21:20:00,0.6997,0.69985,0.6997,0.6998,90400000.0
2009-09-14 21:21:00,0.6997,0.6997,0.69955,0.69955,48400000.0
2009-09-14 21:22:00,0.69955,0.69955,0.6993,0.6993,35300000.0
2009-09-14 21:23:00,0.6993,0.69935,0.6992,0.6992,96200000.0
2009-09-14 21:24:00,0.6993,0.6993,0.69905,0.6991,45800000.0
2009-09-14 21:25:00,0.6991,0.6992,0.6991,0.6992,3600000.0
2009-09-14 21:26:00,0.6992,0.6992,0.6991,0.6991,6800000.0
2009-09-14 21:27:00,0.6992,0.6992,0.69915,0.6992,14400000.0
2009-09-14 21:28:00,0.6991,0.6992,0.6991,0.6992,14800000.0
2009-09-14 21:29:00,0.69925,0.69925,0.6991,0.6992,20800000.0
2009-09-14 21:30:00,0.6992,0.6992,0.6992,0.6992,8000000.0
2009-09-14 21:31:00,0.6992,0.6994,0.6991,0.6994,52000000.0
2009-09-14 21:32:00,0.6996,0.6996,0.69945,0.6996,36500000.0
2009-09-14 21:33:00,0.6996,0.6997,0.69955,0.6997,10600000.0
2009-09-14 21:34:00,0.69965,0.6998,0.69965,0.6998,29200000.0
2009-09-14 21:35:00,0.6997,0.69985,0.6997,0.69985,26400000.0
2009-09-14 21:36:00,0.69985,0.70015,0.6998,0.6998,23000000.0
2009-09-14 21:37:00,0.6998,0.6999,0.6998,0.6999,5700000.0
2009-09-14 21:38:00,0.69951,0.69955,0.69941,0.69955,14500000.0
2009-09-14 21:39:00,0.6998,0.6999,0.69975,0.6998,16600000.0
2009-09-14 21:40:00,0.6997,0.7,0.6996,0.6999,28400000.0
2009-09-14 21:41:00,0.6998,0.7,0.6998,0.6998,3000000.0
2009-09-14 21:42:00,0.6996,0.69962,0.69955,0.69962,8400000.0
2009-09-14 21:43:00,0.6999,0.7,0.6998,0.6998,15200000.0
2009-09-14 21:44:00,0.6998,0.70005,0.6998,0.70005,151100000.0
2009-09-14 21:45:00,0.70005,0.70005,0.69985,0.7,86000000.0
2009-09-14 21:46:00,0.7,0.70005,0.7,0.7,47800000.0
2009-09-14 21:47:00,0.7,0.7,0.7,0.7,25700000.0
2009-09-14 21:48:00,0.7,0.70005,0.7,0.70005,24200000.0
2009-09-14 21:49:00,0.69996,0.69996,0.69978,0.69992,154000000.0
2009-09-14 21:50:00,0.69995,0.69995,0.69961,0.69977,67100000.0
2009-09-14 21:51:00,0.69983,0.69991,0.6997,0.69976,61300000.0
2009-09-14 21:52:00,0.70005,0.70005,0.7,0.7,9900000.0
2009-09-14 21:53:00,0.7,0.70005,0.7,0.7,21400000.0
2009-09-14 21:54:00,0.70005,0.7001,0.7,0.7001,28300000.0
2009-09-14 21:55:00,0.7,0.70002,0.69997,0.69999,48200000.0
2009-09-14 21:56:00,0.70005,0.7001,0.70005,0.7001,5800000.0
2009-09-14 21:57:00,0.70005,0.70035,0.70005,0.70035,67400000.0
2009-09-14 21:58:00,0.70045,0.70055,0.70045,0.70045,24000000.0
2009-09-14 21:59:00,0.70045,0.70055,0.7,0.70015,70600000.0
2009-09-14 22:00:00,0.70015,0.7002,0.7,0.7,30600000.0
2009-09-14 22:01:00,0.7,0.7,0.69995,0.69995,19200000.0
2009-09-14 22:02:00,0.69962,0.69988,0.69957,0.69957,24400000.0
2009-09-14 22:03:00,0.7,0.7,0.7,0.7,1600000.0
2009-09-14 22:04:00,0.6998,0.69994,0.6997,0.6999,36400000.0
2009-09-14 22:05:00,0.70005,0.70005,0.70005,0.70005,4000000.0
2009-09-14 22:06:00,0.69976,0.69992,0.69976,0.69983,22700000.0
2009-09-14 22:07:00,0.7001,0.7004,0.7001,0.7004,25600000.0
2009-09-14 22:08:00,0.70035,0.70045,0.7003,0.70045,29600000.0
2009-09-14 22:09:00,0.70045,0.70045,0.70035,0.7004,40000000.0
2009-09-14 22:10:00,0.7004,0.70045,0.70025,0.70035,61200000.0
2009-09-14 22:11:00,0.70002,0.70021,0.69961,0.7001,26900000.0
2009-09-14 22:12:00,0.7004,0.70085,0.7004,0.7007,22200000.0
2009-09-14 22:13:00,0.7007,0.70075,0.7007,0.70075,15800000.0
2009-09-14 22:14:00,0.70052,0.70071,0.70045,0.70068,48800000.0
2009-09-14 22:15:00,0.70065,0.7007,0.7006,0.70065,13200000.0
2009-09-14 22:16:00,0.7006,0.7006,0.7006,0.7006,3200000.0
2009-09-14 22:17:00,0.7005,0.7005,0.70025,0.7005,65000000.0
2009-09-14 22:18:00,0.70044,0.70044,0.70018,0.70031,31200000.0
2009-09-14 22:19:00,0.70037,0.70049,0.70037,0.70039,30500000.0
2009-09-14 22:20:00,0.70067,0.70081,0.70033,0.70033,31200000.0
2009-09-14 22:21:00,0.70055,0.70055,0.70055,0.70055,4000000.0
2009-09-14 22:22:00,0.70031,0.70061,0.70031,0.70033,30400000.0
2009-09-14 22:23:00,0.70028,0.70052,0.70028,0.70044,33000000.0
2009-09-14 22:24:00,0.70039,0.70049,0.70034,0.70034,18400000.0
2009-09-14 22:25:00,0.7003,0.70046,0.7002,0.70032,25800000.0
2009-09-14 22:26:00,0.7006,0.7006,0.70055,0.70055,14000000.0
2009-09-14 22:27:00,0.70075,0.70075,0.70045,0.70055,16900000.0
2009-09-14 22:28:00,0.70028,0.70041,0.70026,0.70026,38900000.0
2009-09-14 22:29:00,0.70037,0.70039,0.7003,0.7003,19400000.0
2009-09-14 22:30:00,0.7006,0.7006,0.70055,0.70055,10400000.0
2009-09-14 22:31:00,0.7003,0.70049,0.7003,0.70049,44500000.0
2009-09-14 22:32:00,0.70055,0.70055,0.70055,0.70055,3200000.0
2009-09-14 22:33:00,0.70038,0.70045,0.70016,0.70016,25000000.0
2009-09-14 22:34:00,0.70027,0.70046,0.70027,0.70046,17100000.0
2009-09-14 22:35:00,0.70055,0.70055,0.70055,0.70055,19200000.0
2009-09-14 22:36:00,0.70055,0.7006,0.70055,0.7006,8800000.0
2009-09-14 22:37:00,0.70055,0.70055,0.7005,0.7005,14400000.0
2009-09-14 22:38:00,0.7005,0.7005,0.7003,0.70035,21000000.0
2009-09-14 22:39:00,0.70032,0.70038,0.70022,0.70022,84400000.0
2009-09-14 22:40:00,0.7004,0.70045,0.7004,0.70045,17500000.0
2009-09-14 22:41:00,0.70045,0.70065,0.70045,0.7005,53000000.0
2009-09-14 22:42:00,0.70055,0.70055,0.70045,0.70045,62700000.0
2009-09-14 22:43:00,0.70027,0.70027,0.70009,0.70016,26800000.0
2009-09-14 22:44:00,0.70045,0.70045,0.70035,0.70035,15800000.0
2009-09-14 22:45:00,0.7003,0.7003,0.7003,0.7003,3200000.0
2009-09-14 22:46:00,0.69997,0.70012,0.69981,0.69993,57700000.0
2009-09-14 22:47:00,0.69996,0.70006,0.69988,0.70001,43100000.0
2009-09-14 22:48:00,0.7003,0.7004,0.7003,0.7004,12000000.0
2009-09-14 22:49:00,0.7004,0.70045,0.70035,0.70035,53600000.0
2009-09-14 22:50:00,0.69993,0.70022,0.69982,0.69998,41700000.0
2009-09-14 22:51:00,0.69994,0.70019,0.69994,0.70005,116900000.0
2009-09-14 22:52:00,0.70045,0.7005,0.70045,0.7005,10700000.0
2009-09-14 22:53:00,0.70045,0.70045,0.7004,0.7004,4900000.0
2009-09-14 22:54:00,0.70045,0.7007,0.7004,0.7007,32200000.0
2009-09-14 22:55:00,0.70075,0.7008,0.70075,0.7008,14800000.0
2009-09-14 22:56:00,0.70085,0.70125,0.70085,0.7011,53400000.0
2009-09-14 22:57:00,0.7011,0.7011,0.70085,0.7009,38500000.0
2009-09-14 22:58:00,0.7008,0.701,0.7008,0.7009,14000000.0
2009-09-14 22:59:00,0.70085,0.70085,0.70085,0.70085,13100000.0
2009-09-14 23:00:00,0.701,0.701,0.7006,0.70085,4000000.0
2009-09-14 23:01:00,0.7009,0.7009,0.7009,0.7009,1000000.0
2009-09-14 23:02:00,0.70095,0.70155,0.7008,0.7008,7000000.0
2009-09-14 23:03:00,0.70095,0.7014,0.70095,0.70105,16400000.0
2009-09-14 23:04:00,0.70105,0.70105,0.70105,0.70105,1000000.0
2009-09-14 23:05:00,0.70125,0.70145,0.70125,0.7014,13600000.0
2009-09-14 23:06:00,0.7014,0.7014,0.70095,0.70105,5000000.0
2009-09-14 23:07:00,0.7009,0.70093,0.70085,0.70091,17200000.0
2009-09-14 23:08:00,0.70087,0.70098,0.70082,0.70082,12800000.0
2009-09-14 23:09:00,0.7007,0.7007,0.7002,0.7002,4000000.0
2009-09-14 23:10:00,0.70035,0.70065,0.70035,0.70065,8400000.0
2009-09-14 23:11:00,0.7008,0.7008,0.7008,0.7008,1000000.0
2009-09-14 23:12:00,0.70048,0.70077,0.70047,0.70071,9400000.0
2009-09-14 23:13:00,0.7008,0.7008,0.7008,0.7008,1000000.0
2009-09-14 23:14:00,0.70052,0.70059,0.70051,0.70053,25200000.0
2009-09-14 23:15:00,0.70051,0.70058,0.70044,0.70044,46300000.0
2009-09-14 23:16:00,0.7008,0.7008,0.7008,0.7008,1000000.0
2009-09-14 23:17:00,0.70085,0.70085,0.70085,0.70085,23400000.0
2009-09-14 23:18:00,0.70058,0.70071,0.70048,0.70063,46400000.0
2009-09-14 23:19:00,0.70052,0.70071,0.70051,0.70058,50400000.0
2009-09-14 23:20:00,0.70066,0.70095,0.70061,0.70083,56100000.0
2009-09-14 23:21:00,0.70085,0.70085,0.70085,0.70085,4000000.0
2009-09-14 23:22:00,0.70095,0.70095,0.70095,0.70095,9600000.0
2009-09-14 23:23:00,0.70043,0.7008,0.70037,0.70055,106000000.0
2009-09-14 23:24:00,0.70054,0.70064,0.70037,0.70042,38600000.0
2009-09-14 23:25:00,0.70048,0.70058,0.70048,0.70049,40900000.0
2009-09-14 23:26:00,0.70085,0.70085,0.7008,0.7008,4200000.0
2009-09-14 23:27:00,0.70075,0.70075,0.70075,0.70075,15200000.0
2009-09-14 23:28:00,0.70075,0.70075,0.70075,0.70075,6400000.0
2009-09-14 23:29:00,0.70075,0.70075,0.70035,0.70035,18400000.0
2009-09-14 23:30:00,0.7003,0.7003,0.70025,0.70025,12000000.0
2009-09-14 23:31:00,0.70016,0.70016,0.69994,0.69998,26500000.0
2009-09-14 23:32:00,0.70025,0.70025,0.7002,0.7002,6400000.0
2009-09-14 23:33:00,0.70045,0.70045,0.70045,0.70045,10300000.0
2009-09-14 23:34:00,0.70045,0.70045,0.70045,0.70045,1500000.0
2009-09-14 23:35:00,0.70055,0.70055,0.70055,0.70055,1000000.0
2009-09-14 23:36:00,0.70037,0.7005,0.70035,0.7005,57500000.0
2009-09-14 23:37:00,0.70045,0.7005,0.70045,0.7005,8800000.0
2009-09-14 23:38:00,0.70055,0.70055,0.70055,0.70055,2200000.0
2009-09-14 23:39:00,0.70055,0.70055,0.70055,0.70055,2200000.0
2009-09-14 23:40:00,0.70055,0.70055,0.70055,0.70055,1000000.0
2009-09-14 23:41:00,0.70055,0.7006,0.7005,0.7006,54000000.0
2009-09-14 23:42:00,0.70046,0.7005,0.70034,0.70038,34800000.0
2009-09-14 23:43:00,0.7007,0.7008,0.7007,0.7008,10600000.0
2009-09-14 23:44:00,0.70043,0.7005,0.70041,0.70045,30200000.0
2009-09-14 23:45:00,0.70075,0.70075,0.70075,0.70075,4000000.0
2009-09-14 23:46:00,0.70075,0.70075,0.70055,0.70055,15400000.0
2009-09-14 23:47:00,0.70065,0.7007,0.70055,0.7007,17400000.0
2009-09-14 23:48:00,0.70065,0.70065,0.7005,0.7005,10900000.0
2009-09-14 23:49:00,0.7005,0.70055,0.70035,0.70055,28000000.0
2009-09-14 23:50:00,0.70075,0.70075,0.70075,0.70075,3200000.0
2009-09-14 23:51:00,0.7009,0.7009,0.7009,0.7009,7200000.0
2009-09-14 23:52:00,0.70085,0.70085,0.70065,0.70075,19100000.0
2009-09-14 23:53:00,0.70075,0.7008,0.70065,0.70065,53600000.0
2009-09-14 23:54:00,0.70075,0.70075,0.70075,0.70075,6400000.0
2009-09-14 23:55:00,0.70051,0.70059,0.70025,0.70025,26900000.0
2009-09-14 23:56:00,0.70065,0.70065,0.70065,0.70065,8800000.0
2009-09-14 23:57:00,0.70075,0.7009,0.70075,0.7009,45000000.0
2009-09-14 23:58:00,0.7009,0.70105,0.7008,0.7009,38700000.0
2009-09-14 23:59:00,0.7009,0.7009,0.7009,0.7009,3600000.0
2009-09-15 00:00:00,0.7009,0.7009,0.70085,0.70085,24400000.0
2009-09-15 00:01:00,0.70085,0.7009,0.70085,0.70085,39500000.0
2009-09-15 00:02:00,0.7009,0.7009,0.70085,0.7009,9800000.0
2009-09-15 00:03:00,0.7009,0.70095,0.70085,0.7009,12800000.0
2009-09-15 00:04:00,0.7009,0.7009,0.7009,0.7009,1000000.0
2009-09-15 00:05:00,0.70085,0.70085,0.70085,0.70085,27200000.0
2009-09-15 00:06:00,0.70085,0.70085,0.70065,0.70075,43200000.0
2009-09-15 00:07:00,0.70054,0.70062,0.70039,0.70053,12000000.0
2009-09-15 00:08:00,0.70075,0.7009,0.70075,0.7009,7500000.0
2009-09-15 00:09:00,0.70095,0.70095,0.70095,0.70095,1000000.0
2009-09-15 00:10:00,0.701,0.701,0.70055,0.70085,22600000.0
2009-09-15 00:11:00,0.70085,0.70085,0.70085,0.70085,5000000.0
2009-09-15 00:12:00,0.70085,0.70095,0.70085,0.70095,6000000.0
2009-09-15 00:13:00,0.70095,0.70145,0.70095,0.70135,27900000.0
2009-09-15 00:14:00,0.70135,0.70135,0.7011,0.7011,46100000.0
2009-09-15 00:15:00,0.70094,0.70106,0.70075,0.70091,58100000.0
2009-09-15 00:16:00,0.70095,0.70105,0.70084,0.70084,62500000.0
2009-09-15 00:17:00,0.7011,0.7011,0.7008,0.7008,26000000.0
2009-09-15 00:18:00,0.7008,0.70095,0.70075,0.70075,52800000.0
2009-09-15 00:19:00,0.7008,0.70085,0.7008,0.70085,6400000.0
2009-09-15 00:20:00,0.7008,0.7008,0.70065,0.70067,68200000.0
2009-09-15 00:21:00,0.70085,0.70085,0.70085,0.70085,3200000.0
2009-09-15 00:22:00,0.70105,0.70125,0.70095,0.70125,15600000.0
2009-09-15 00:23:00,0.7011,0.7011,0.7008,0.70085,47400000.0
2009-09-15 00:24:00,0.7008,0.7008,0.7005,0.7005,65200000.0
2009-09-15 00:25:00,0.70055,0.70085,0.7005,0.70085,52400000.0
2009-09-15 00:26:00,0.7009,0.7009,0.7009,0.7009,3200000.0
2009-09-15 00:27:00,0.70085,0.70085,0.70085,0.70085,3200000.0
2009-09-15 00:28:00,0.70085,0.70089,0.70051,0.70054,30800000.0
2009-09-15 00:29:00,0.7009,0.7009,0.7009,0.7009,3200000.0
2009-09-15 00:30:00,0.70095,0.70105,0.70085,0.70105,68200000.0
2009-09-15 00:31:00,0.70105,0.70105,0.6998,0.6998,97000000.0
2009-09-15 00:32:00,0.7,0.7006,0.7,0.70055,94800000.0
2009-09-15 00:33:00,0.70055,0.70055,0.70055,0.70055,4000000.0
2009-09-15 00:34:00,0.70055,0.70055,0.70055,0.70055,2000000.0
2009-09-15 00:35:00,0.7003,0.70034,0.70019,0.70024,52000000.0
2009-09-15 00:36:00,0.70026,0.70042,0.70019,0.70042,50400000.0
2009-09-15 00:37:00,0.7006,0.7006,0.70055,0.70055,3500000.0
2009-09-15 00:38:00,0.70055,0.70055,0.70055,0.70055,10400000.0
2009-09-15 00:39:00,0.7003,0.70042,0.70019,0.70025,81000000.0
2009-09-15 00:40:00,0.70055,0.70055,0.70055,0.70055,8000000.0
2009-09-15 00:41:00,0.70055,0.70065,0.70055,0.70065,29400000.0
2009-09-15 00:42:00,0.7007,0.7007,0.7007,0.7007,5000000.0
2009-09-15 00:43:00,0.7007,0.7007,0.7006,0.7006,12700000.0
2009-09-15 00:44:00,0.7006,0.7006,0.7006,0.7006,12600000.0
2009-09-15 00:45:00,0.7006,0.7006,0.70055,0.7006,21900000.0
2009-09-15 00:46:00,0.7006,0.70065,0.70055,0.7006,14000000.0
2009-09-15 00:47:00,0.7007,0.7007,0.70055,0.70055,10000000.0
2009-09-15 00:48:00,0.7005,0.7005,0.7005,0.7005,2400000.0
2009-09-15 00:49:00,0.70055,0.70075,0.70055,0.7006,25200000.0
2009-09-15 00:50:00,0.70055,0.70055,0.70055,0.70055,22000000.0
2009-09-15 00:51:00,0.70055,0.70055,0.70055,0.70055,2400000.0
2009-09-15 00:52:00,0.70055,0.70055,0.70055,0.70055,2400000.0
2009-09-15 00:53:00,0.70055,0.70055,0.70055,0.70055,2400000.0
2009-09-15 00:54:00,0.70055,0.70055,0.70055,0.70055,2400000.0
2009-09-15 00:55:00,0.70065,0.7007,0.70065,0.7007,4000000.0
2009-09-15 00:56:00,0.70065,0.70065,0.70055,0.70055,18300000.0
2009-09-15 00:57:00,0.70055,0.70055,0.70045,0.70055,16400000.0
2009-09-15 00:58:00,0.70055,0.70055,0.7005,0.70055,13400000.0
2009-09-15 00:59:00,0.70055,0.7006,0.7005,0.7006,22800000.0
2009-09-15 01:00:00,0.7006,0.7006,0.70055,0.70055,17600000.0
2009-09-15 01:01:00,0.70055,0.70065,0.70055,0.70065,57800000.0
2009-09-15 01:02:00,0.70065,0.70065,0.70065,0.70065,3300000.0
2009-09-15 01:03:00,0.7007,0.70075,0.70065,0.70075,22300000.0
2009-09-15 01:04:00,0.70075,0.70075,0.7007,0.7007,6600000.0
2009-09-15 01:05:00,0.7007,0.70075,0.7007,0.7007,12800000.0
2009-09-15 01:06:00,0.7007,0.7007,0.7007,0.7007,22800000.0
2009-09-15 01:07:00,0.7007,0.7007,0.70065,0.70065,22700000.0
2009-09-15 01:08:00,0.7005,0.70054,0.70037,0.70038,61200000.0
2009-09-15 01:09:00,0.70044,0.70051,0.70017,0.70017,65200000.0
2009-09-15 01:10:00,0.70065,0.70065,0.70065,0.70065,3200000.0
2009-09-15 01:11:00,0.7007,0.7007,0.7006,0.7006,6900000.0
2009-09-15 01:12:00,0.7006,0.7006,0.70055,0.7006,14500000.0
2009-09-15 01:13:00,0.7006,0.7006,0.7006,0.7006,3200000.0
2009-09-15 01:14:00,0.70048,0.70053,0.70033,0.70033,107300000.0
2009-09-15 01:15:00,0.70026,0.7004,0.70026,0.70028,91200000.0
2009-09-15 01:16:00,0.7006,0.7006,0.7006,0.7006,8000000.0
2009-09-15 01:17:00,0.7006,0.7006,0.7006,0.7006,3200000.0
2009-09-15 01:18:00,0.70022,0.70045,0.70022,0.70045,27700000.0
2009-09-15 01:19:00,0.70046,0.70056,0.70039,0.70055,26900000.0
2009-09-15 01:20:00,0.7006,0.7009,0.70025,0.70036,59800000.0
2009-09-15 01:21:00,0.70035,0.7004,0.7002,0.70035,58800000.0
2009-09-15 01:22:00,0.70033,0.70044,0.70019,0.70019,63900000.0
2009-09-15 01:23:00,0.70018,0.70041,0.70018,0.70041,156500000.0
2009-09-15 01:24:00,0.70055,0.70065,0.70015,0.70035,68400000.0
2009-09-15 01:25:00,0.70045,0.70055,0.70045,0.70055,6500000.0
2009-09-15 01:26:00,0.70055,0.7006,0.70045,0.70045,15800000.0
2009-09-15 01:27:00,0.7004,0.7004,0.7004,0.7004,2400000.0
2009-09-15 01:28:00,0.70024,0.7004,0.7001,0.7001,73800000.0
2009-09-15 01:29:00,0.70002,0.70019,0.69997,0.70019,21800000.0
2009-09-15 01:30:00,0.7004,0.70055,0.7004,0.70055,5000000.0
2009-09-15 01:31:00,0.7005,0.7005,0.7005,0.7005,2400000.0
2009-09-15 01:32:00,0.70055,0.70055,0.70055,0.70055,13900000.0
2009-09-15 01:33:00,0.70055,0.7007,0.70055,0.7006,35800000.0
2009-09-15 01:34:00,0.70055,0.70055,0.70055,0.70055,5600000.0
2009-09-15 01:35:00,0.70055,0.7006,0.70055,0.7006,8200000.0
2009-09-15 01:36:00,0.7006,0.7006,0.7005,0.7005,8400000.0
2009-09-15 01:37:00,0.70045,0.70045,0.70045,0.70045,3200000.0
2009-09-15 01:38:00,0.70023,0.70052,0.70023,0.70025,87500000.0
2009-09-15 01:39:00,0.70045,0.70045,0.7004,0.7004,21600000.0
2009-09-15 01:40:00,0.7004,0.70045,0.7004,0.70045,7000000.0
2009-09-15 01:41:00,0.7004,0.7004,0.7004,0.7004,4000000.0
2009-09-15 01:42:00,0.70045,0.7005,0.70045,0.70045,25000000.0
2009-09-15 01:43:00,0.70055,0.70055,0.70045,0.7005,40400000.0
2009-09-15 01:44:00,0.7005,0.7005,0.70045,0.70045,7000000.0
2009-09-15 01:45:00,0.70045,0.70045,0.70045,0.70045,8000000.0
2009-09-15 01:46:00,0.7005,0.7005,0.7005,0.7005,4400000.0
2009-09-15 01:47:00,0.70055,0.70055,0.70055,0.70055,2400000.0
2009-09-15 01:48:00,0.70055,0.70055,0.70055,0.70055,5900000.0
2009-09-15 01:49:00,0.7005,0.7005,0.7005,0.7005,2400000.0
2009-09-15 01:50:00,0.70055,0.70055,0.70055,0.70055,6000000.0
2009-09-15 01:51:00,0.70055,0.7006,0.7005,0.7006,10300000.0
2009-09-15 01:52:00,0.70053,0.70055,0.70047,0.70055,21300000.0
2009-09-15 01:53:00,0.7006,0.7006,0.70055,0.7006,13800000.0
2009-09-15 01:54:00,0.70065,0.7007,0.70065,0.7007,2000000.0
2009-09-15 01:55:00,0.7007,0.7007,0.70065,0.7007,23300000.0
2009-09-15 01:56:00,0.7007,0.70095,0.7007,0.70095,16000000.0
2009-09-15 01:57:00,0.70095,0.7012,0.7008,0.70095,28400000.0
2009-09-15 01:58:00,0.70095,0.7011,0.70095,0.701,54800000.0
2009-09-15 01:59:00,0.70105,0.7012,0.701,0.7012,22500000.0
2009-09-15 02:00:00,0.70115,0.7012,0.70115,0.7012,25900000.0
2009-09-15 02:01:00,0.70115,0.7012,0.7011,0.7012,10700000.0
2009-09-15 02:02:00,0.70105,0.70125,0.70105,0.70125,13900000.0
2009-09-15 02:03:00,0.7012,0.7013,0.7012,0.70125,15200000.0
2009-09-15 02:04:00,0.7012,0.7013,0.7012,0.7013,10500000.0
2009-09-15 02:05:00,0.7013,0.7013,0.70115,0.70115,23700000.0
2009-09-15 02:06:00,0.70125,0.70145,0.70125,0.7014,27100000.0
2009-09-15 02:07:00,0.70135,0.70145,0.7012,0.70125,21300000.0
2009-09-15 02:08:00,0.70115,0.70125,0.70115,0.70125,20700000.0
2009-09-15 02:09:00,0.70125,0.70125,0.70085,0.7012,21100000.0
2009-09-15 02:10:00,0.7012,0.7018,0.7012,0.7018,27600000.0
2009-09-15 02:11:00,0.7018,0.7019,0.70135,0.70165,32500000.0
2009-09-15 02:12:00,0.70165,0.70175,0.70165,0.70175,7000000.0
2009-09-15 02:13:00,0.70185,0.7021,0.70185,0.702,50500000.0
2009-09-15 02:14:00,0.70205,0.7021,0.70195,0.70195,17700000.0
2009-09-15 02:15:00,0.702,0.7024,0.702,0.7024,39700000.0
2009-09-15 02:16:00,0.7024,0.70255,0.7024,0.70255,61100000.0
2009-09-15 02:17:00,0.7026,0.70265,0.70255,0.70255,17000000.0
2009-09-15 02:18:00,0.70255,0.7028,0.70255,0.70275,95100000.0
2009-09-15 02:19:00,0.70275,0.70275,0.70265,0.70275,60400000.0
2009-09-15 02:20:00,0.7027,0.7028,0.70235,0.70235,35100000.0
2009-09-15 02:21:00,0.70235,0.70235,0.70165,0.70165,85300000.0
2009-09-15 02:22:00,0.70165,0.70185,0.7016,0.7016,40500000.0
2009-09-15 02:23:00,0.7016,0.7019,0.7016,0.7019,49000000.0
2009-09-15 02:24:00,0.70185,0.7019,0.70185,0.7019,12700000.0
2009-09-15 02:25:00,0.70185,0.70185,0.70185,0.70185,13400000.0
2009-09-15 02:26:00,0.70185,0.70185,0.7018,0.70185,15400000.0
2009-09-15 02:27:00,0.70185,0.70185,0.7018,0.7018,9500000.0
2009-09-15 02:28:00,0.7018,0.7018,0.7011,0.7017,107700000.0
2009-09-15 02:29:00,0.7017,0.7018,0.70135,0.7015,93500000.0
2009-09-15 02:30:00,0.7015,0.70155,0.7015,0.70155,20000000.0
2009-09-15 02:31:00,0.7016,0.70205,0.70155,0.70205,73300000.0
2009-09-15 02:32:00,0.70205,0.7022,0.70205,0.7022,34400000.0
2009-09-15 02:33:00,0.70215,0.70215,0.702,0.70205,95600000.0
2009-09-15 02:34:00,0.70205,0.7021,0.7018,0.7018,116900000.0
2009-09-15 02:35:00,0.7018,0.7021,0.70165,0.70205,88800000.0
2009-09-15 02:36:00,0.70195,0.70195,0.70165,0.70165,176000000.0
2009-09-15 02:37:00,0.70165,0.70185,0.70155,0.70185,68600000.0
2009-09-15 02:38:00,0.70185,0.70185,0.70175,0.70185,52600000.0
2009-09-15 02:39:00,0.7019,0.70195,0.70185,0.70195,58900000.0
2009-09-15 02:40:00,0.70195,0.7021,0.70195,0.7021,28400000.0
2009-09-15 02:41:00,0.7021,0.70215,0.7021,0.70215,13300000.0
2009-09-15 02:42:00,0.70215,0.70215,0.70145,0.70175,143600000.0
2009-09-15 02:43:00,0.70175,0.70185,0.70175,0.70185,64400000.0
2009-09-15 02:44:00,0.70185,0.70185,0.7016,0.70165,114500000.0
2009-09-15 02:45:00,0.70165,0.70175,0.70155,0.70175,90400000.0
2009-09-15 02:46:00,0.70175,0.70175,0.70175,0.70175,19200000.0
2009-09-15 02:47:00,0.70175,0.7019,0.70175,0.7019,81600000.0
2009-09-15 02:48:00,0.70185,0.7019,0.70175,0.7018,82400000.0
2009-09-15 02:49:00,0.7018,0.7019,0.7018,0.70185,88900000.0
2009-09-15 02:50:00,0.70185,0.70205,0.70185,0.702,66700000.0
2009-09-15 02:51:00,0.702,0.7022,0.702,0.7022,59800000.0
2009-09-15 02:52:00,0.7022,0.7022,0.70215,0.70215,42100000.0
2009-09-15 02:53:00,0.70215,0.70225,0.70205,0.7021,59900000.0
2009-09-15 02:54:00,0.7021,0.70215,0.7021,0.70215,34000000.0
2009-09-15 02:55:00,0.70215,0.70225,0.70185,0.702,119700000.0
2009-09-15 02:56:00,0.70185,0.70215,0.70185,0.70215,106100000.0
2009-09-15 02:57:00,0.70215,0.70215,0.7014,0.7015,116200000.0
2009-09-15 02:58:00,0.70145,0.70145,0.7014,0.7014,16800000.0
2009-09-15 02:59:00,0.7014,0.70145,0.70065,0.7008,89700000.0
2009-09-15 03:00:00,0.7008,0.70115,0.7007,0.70115,193700000.0
2009-09-15 03:01:00,0.70115,0.70135,0.70115,0.7013,98200000.0
2009-09-15 03:02:00,0.7013,0.70155,0.70105,0.70105,80800000.0
2009-09-15 03:03:00,0.70105,0.7013,0.70105,0.70125,100100000.0
2009-09-15 03:04:00,0.70125,0.70135,0.70125,0.7013,39900000.0
2009-09-15 03:05:00,0.7013,0.70135,0.70125,0.70125,28900000.0
2009-09-15 03:06:00,0.70125,0.70125,0.7012,0.7012,47700000.0
2009-09-15 03:07:00,0.7012,0.70125,0.70045,0.7006,128400000.0
2009-09-15 03:08:00,0.70065,0.70095,0.70065,0.7008,61500000.0
2009-09-15 03:09:00,0.7008,0.70085,0.7008,0.70085,20200000.0
2009-09-15 03:10:00,0.7008,0.70085,0.7008,0.70085,13200000.0
2009-09-15 03:11:00,0.70085,0.70085,0.70085,0.70085,13000000.0
2009-09-15 03:12:00,0.7008,0.7008,0.7007,0.7008,53600000.0
2009-09-15 03:13:00,0.7009,0.70105,0.7009,0.70105,13200000.0
2009-09-15 03:14:00,0.70105,0.7014,0.70105,0.7013,39300000.0
2009-09-15 03:15:00,0.7013,0.7013,0.70105,0.70105,64700000.0
2009-09-15 03:16:00,0.7011,0.7014,0.7011,0.7014,39800000.0
2009-09-15 03:17:00,0.70145,0.70145,0.7011,0.7011,48800000.0
2009-09-15 03:18:00,0.7012,0.7012,0.7011,0.7011,45000000.0
2009-09-15 03:19:00,0.7011,0.7012,0.70105,0.70115,50800000.0
2009-09-15 03:20:00,0.70115,0.70115,0.70095,0.70105,76400000.0
2009-09-15 03:21:00,0.70105,0.70115,0.70105,0.7011,53600000.0
2009-09-15 03:22:00,0.7011,0.70135,0.7011,0.70135,59400000.0
2009-09-15 03:23:00,0.70135,0.70135,0.70115,0.70115,53200000.0
2009-09-15 03:24:00,0.70115,0.70115,0.70105,0.70115,45600000.0
2009-09-15 03:25:00,0.70115,0.70145,0.70115,0.7014,37700000.0
2009-09-15 03:26:00,0.7014,0.7015,0.70115,0.70135,90700000.0
2009-09-15 03:27:00,0.70135,0.70135,0.70125,0.70125,11000000.0
2009-09-15 03:28:00,0.70125,0.70125,0.7012,0.7012,9600000.0
2009-09-15 03:29:00,0.7012,0.7012,0.7012,0.7012,3200000.0
2009-09-15 03:30:00,0.70115,0.7018,0.7011,0.7012,60600000.0
2009-09-15 03:31:00,0.7012,0.70155,0.7012,0.70155,8300000.0
2009-09-15 03:32:00,0.70155,0.70155,0.70125,0.7013,68900000.0
2009-09-15 03:33:00,0.7013,0.7013,0.70085,0.70105,114000000.0
2009-09-15 03:34:00,0.70105,0.7012,0.70023,0.7006,162500000.0
2009-09-15 03:35:00,0.7006,0.70145,0.7006,0.7008,87400000.0
2009-09-15 03:36:00,0.70075,0.70085,0.7,0.70035,125600000.0
2009-09-15 03:37:00,0.70035,0.70055,0.70035,0.70055,34100000.0
2009-09-15 03:38:00,0.70055,0.70075,0.70055,0.7007,5700000.0
2009-09-15 03:39:00,0.7007,0.7007,0.70015,0.70015,77400000.0
2009-09-15 03:40:00,0.70015,0.70015,0.6998,0.7,192100000.0
2009-09-15 03:41:00,0.7,0.70015,0.7,0.70015,87500000.0
2009-09-15 03:42:00,0.70015,0.7003,0.70005,0.70015,105600000.0
2009-09-15 03:43:00,0.70015,0.70075,0.70015,0.70075,75700000.0
2009-09-15 03:44:00,0.70075,0.7008,0.70055,0.70055,42500000.0
2009-09-15 03:45:00,0.7005,0.70065,0.70025,0.70025,67900000.0
2009-09-15 03:46:00,0.70025,0.70055,0.7002,0.70055,42700000.0
2009-09-15 03:47:00,0.70055,0.70055,0.70035,0.7004,42800000.0
2009-09-15 03:48:00,0.7004,0.7004,0.70035,0.70035,6000000.0
2009-09-15 03:49:00,0.70035,0.7005,0.70035,0.7005,20200000.0
2009-09-15 03:50:00,0.7006,0.7006,0.7005,0.7006,33000000.0
2009-09-15 03:51:00,0.7005,0.7006,0.7005,0.7006,23100000.0
2009-09-15 03:52:00,0.70065,0.7007,0.7005,0.7006,14500000.0
2009-09-15 03:53:00,0.70055,0.7006,0.70055,0.7006,4000000.0
2009-09-15 03:54:00,0.7006,0.70065,0.70055,0.70065,46700000.0
2009-09-15 03:55:00,0.7007,0.70105,0.70065,0.70105,110300000.0
2009-09-15 03:56:00,0.70105,0.70105,0.7009,0.7009,37100000.0
2009-09-15 03:57:00,0.7009,0.7012,0.7009,0.70105,79100000.0
2009-09-15 03:58:00,0.70095,0.7012,0.70095,0.7012,76800000.0
2009-09-15 03:59:00,0.70095,0.70125,0.7009,0.70125,36600000.0
2009-09-15 04:00:00,0.70125,0.7014,0.70125,0.7014,29700000.0
2009-09-15 04:01:00,0.70135,0.7014,0.7013,0.7014,43200000.0
2009-09-15 04:02:00,0.7014,0.7014,0.7014,0.7014,2000000.0
2009-09-15 04:03:00,0.7014,0.7014,0.7013,0.7013,6000000.0
2009-09-15 04:04:00,0.7014,0.7014,0.7014,0.7014,3000000.0
2009-09-15 04:05:00,0.7014,0.7014,0.7013,0.7013,2000000.0
2009-09-15 04:06:00,0.7013,0.7014,0.7013,0.7014,7000000.0
2009-09-15 04:07:00,0.7014,0.7014,0.70125,0.7014,10600000.0
2009-09-15 04:08:00,0.7014,0.7014,0.70125,0.7013,10800000.0
2009-09-15 04:09:00,0.70125,0.70125,0.70125,0.70125,4800000.0
2009-09-15 04:10:00,0.7013,0.7013,0.70125,0.70125,6800000.0
2009-09-15 04:11:00,0.70114,0.70121,0.7011,0.70111,17600000.0
2009-09-15 04:12:00,0.7014,0.7014,0.7014,0.7014,2000000.0
2009-09-15 04:13:00,0.70125,0.70135,0.70125,0.7013,16800000.0
2009-09-15 04:14:00,0.7013,0.7013,0.7013,0.7013,3200000.0
2009-09-15 04:15:00,0.70125,0.70125,0.7011,0.7011,22300000.0
2009-09-15 04:16:00,0.7011,0.7011,0.7011,0.7011,5500000.0
2009-09-15 04:17:00,0.70115,0.7014,0.7011,0.70135,38900000.0
2009-09-15 04:18:00,0.7013,0.7013,0.70125,0.70125,10000000.0
2009-09-15 04:19:00,0.70125,0.70125,0.70125,0.70125,3200000.0
2009-09-15 04:20:00,0.70125,0.70125,0.70125,0.70125,3200000.0
2009-09-15 04:21:00,0.70125,0.70125,0.70125,0.70125,9600000.0
2009-09-15 04:22:00,0.70125,0.70145,0.70095,0.7012,76500000.0
2009-09-15 04:23:00,0.70125,0.70135,0.70095,0.70095,56500000.0
2009-09-15 04:24:00,0.70095,0.70095,0.7005,0.7006,52700000.0
2009-09-15 04:25:00,0.7006,0.70065,0.70035,0.70065,78500000.0
2009-09-15 04:26:00,0.7007,0.701,0.7007,0.701,133800000.0
2009-09-15 04:27:00,0.70105,0.70115,0.70105,0.70115,17200000.0
2009-09-15 04:28:00,0.70115,0.70115,0.7011,0.7011,29600000.0
2009-09-15 04:29:00,0.70105,0.70105,0.70085,0.70085,34900000.0
2009-09-15 04:30:00,0.70085,0.70085,0.7006,0.7006,107200000.0
2009-09-15 04:31:00,0.7006,0.70065,0.70055,0.70065,47400000.0
2009-09-15 04:32:00,0.70065,0.70075,0.7006,0.70075,12600000.0
2009-09-15 04:33:00,0.70075,0.7009,0.70075,0.70075,33800000.0
2009-09-15 04:34:00,0.7007,0.7009,0.7007,0.70085,24800000.0
2009-09-15 04:35:00,0.70085,0.7009,0.70085,0.7009,40700000.0
2009-09-15 04:36:00,0.7009,0.7009,0.70085,0.70085,122700000.0
2009-09-15 04:37:00,0.70085,0.701,0.70055,0.70055,95100000.0
2009-09-15 04:38:00,0.7006,0.70065,0.7005,0.7005,112600000.0
2009-09-15 04:39:00,0.70055,0.70075,0.70055,0.70075,61200000.0
2009-09-15 04:40:00,0.70075,0.7008,0.70065,0.7008,48900000.0
2009-09-15 04:41:00,0.70085,0.701,0.7008,0.701,46000000.0
2009-09-15 04:42:00,0.70095,0.701,0.70065,0.70075,14000000.0
2009-09-15 04:43:00,0.70075,0.7008,0.70075,0.7008,33500000.0
2009-09-15 04:44:00,0.7008,0.70085,0.70075,0.7008,44900000.0
2009-09-15 04:45:00,0.70085,0.70085,0.70085,0.70085,8000000.0
2009-09-15 04:46:00,0.7008,0.70085,0.70075,0.70075,39100000.0
2009-09-15 04:47:00,0.70075,0.7008,0.70075,0.7008,10200000.0
2009-09-15 04:48:00,0.7008,0.7008,0.7008,0.7008,6400000.0
2009-09-15 04:49:00,0.7008,0.7008,0.7008,0.7008,19900000.0
2009-09-15 04:50:00,0.70085,0.701,0.70085,0.701,10300000.0
2009-09-15 04:51:00,0.70095,0.70095,0.7008,0.7008,13900000.0
2009-09-15 04:52:00,0.7008,0.70085,0.7008,0.70085,9500000.0
2009-09-15 04:53:00,0.70085,0.7012,0.70085,0.7009,56600000.0
2009-09-15 04:54:00,0.701,0.701,0.701,0.701,9700000.0
2009-09-15 04:55:00,0.701,0.70145,0.701,0.70115,36600000.0
2009-09-15 04:56:00,0.70115,0.70115,0.70105,0.70105,8100000.0
2009-09-15 04:57:00,0.70105,0.70135,0.70105,0.70135,10600000.0
2009-09-15 04:58:00,0.70135,0.70135,0.70105,0.70125,32300000.0
2009-09-15 04:59:00,0.70125,0.70125,0.70125,0.70125,2000000.0
2009-09-15 05:00:00,0.70125,0.70125,0.70125,0.70125,3000000.0
2009-09-15 05:01:00,0.70125,0.70125,0.7012,0.7012,13200000.0
2009-09-15 05:02:00,0.7012,0.7012,0.70105,0.7011,15200000.0
2009-09-15 05:03:00,0.701,0.7011,0.70075,0.70075,52100000.0
2009-09-15 05:04:00,0.70075,0.70095,0.70075,0.70075,36000000.0
2009-09-15 05:05:00,0.70075,0.70075,0.70065,0.70065,85800000.0
2009-09-15 05:06:00,0.70065,0.7007,0.70055,0.70065,128500000.0
2009-09-15 05:07:00,0.7007,0.7007,0.70065,0.70065,31700000.0
2009-09-15 05:08:00,0.70065,0.70075,0.7006,0.70065,127200000.0
2009-09-15 05:09:00,0.70065,0.70075,0.70065,0.70075,35700000.0
2009-09-15 05:10:00,0.70075,0.70075,0.7007,0.7007,23500000.0
2009-09-15 05:11:00,0.7007,0.7007,0.70065,0.7007,12200000.0
2009-09-15 05:12:00,0.70065,0.70075,0.70065,0.70075,23700000.0
2009-09-15 05:13:00,0.70075,0.70075,0.7007,0.7007,52800000.0
2009-09-15 05:14:00,0.7007,0.70075,0.7007,0.7007,51900000.0
2009-09-15 05:15:00,0.70075,0.70075,0.70075,0.70075,12900000.0
2009-09-15 05:16:00,0.70075,0.70085,0.70075,0.70085,29000000.0
2009-09-15 05:17:00,0.70085,0.70085,0.70085,0.70085,1000000.0
2009-09-15 05:18:00,0.70085,0.70085,0.70075,0.70075,42200000.0
2009-09-15 05:19:00,0.70075,0.70075,0.70075,0.70075,32000000.0
2009-09-15 05:20:00,0.7008,0.701,0.7007,0.701,61100000.0
2009-09-15 05:21:00,0.701,0.701,0.7009,0.701,11800000.0
2009-09-15 05:22:00,0.70095,0.701,0.7009,0.701,11200000.0
2009-09-15 05:23:00,0.701,0.701,0.701,0.701,1000000.0
2009-09-15 05:24:00,0.701,0.701,0.701,0.701,3000000.0
2009-09-15 05:25:00,0.70083,0.70083,0.70064,0.70077,13700000.0
2009-09-15 05:26:00,0.701,0.70105,0.701,0.70105,4000000.0
2009-09-15 05:27:00,0.70105,0.7011,0.701,0.70105,27400000.0
2009-09-15 05:28:00,0.70105,0.7011,0.7008,0.7008,42200000.0
2009-09-15 05:29:00,0.7009,0.70135,0.7009,0.7012,73300000.0
2009-09-15 05:30:00,0.7012,0.7012,0.7012,0.7012,9900000.0
2009-09-15 05:31:00,0.7012,0.7013,0.7012,0.7013,37900000.0
2009-09-15 05:32:00,0.7013,0.7013,0.7013,0.7013,25600000.0
2009-09-15 05:33:00,0.7013,0.7013,0.7013,0.7013,22400000.0
2009-09-15 05:34:00,0.7013,0.7013,0.7013,0.7013,12800000.0
2009-09-15 05:35:00,0.7013,0.7013,0.7012,0.7012,18200000.0
2009-09-15 05:36:00,0.7013,0.7013,0.7013,0.7013,34400000.0
2009-09-15 05:37:00,0.7013,0.7013,0.7013,0.7013,6400000.0
2009-09-15 05:38:00,0.7013,0.7013,0.7012,0.70125,63500000.0
2009-09-15 05:39:00,0.70125,0.70125,0.7012,0.7012,10400000.0
2009-09-15 05:40:00,0.7012,0.7012,0.7012,0.7012,3000000.0
2009-09-15 05:41:00,0.70115,0.70125,0.70115,0.70125,35600000.0
2009-09-15 05:42:00,0.7012,0.70125,0.70115,0.70125,57100000.0
2009-09-15 05:43:00,0.7012,0.7016,0.7012,0.7015,140200000.0
2009-09-15 05:44:00,0.70145,0.70145,0.7014,0.7014,19400000.0
2009-09-15 05:45:00,0.7014,0.7016,0.7014,0.7016,42300000.0
2009-09-15 05:46:00,0.7016,0.7016,0.7016,0.7016,3200000.0
2009-09-15 05:47:00,0.70122,0.70133,0.70117,0.70118,55700000.0
2009-09-15 05:48:00,0.7015,0.70153,0.70108,0.70123,13200000.0
2009-09-15 05:49:00,0.70119,0.70133,0.70119,0.70133,22800000.0
2009-09-15 05:50:00,0.70155,0.7016,0.70155,0.7016,16500000.0
2009-09-15 05:51:00,0.70142,0.70145,0.7014,0.7014,13600000.0
2009-09-15 05:52:00,0.7016,0.7016,0.7016,0.7016,3200000.0
2009-09-15 05:53:00,0.7016,0.7016,0.7016,0.7016,2400000.0
2009-09-15 05:54:00,0.7016,0.7016,0.7016,0.7016,2400000.0
2009-09-15 05:55:00,0.7016,0.70165,0.70145,0.70145,36800000.0
2009-09-15 05:56:00,0.70145,0.7015,0.70145,0.7015,15100000.0
2009-09-15 05:57:00,0.7015,0.7015,0.7015,0.7015,6400000.0
2009-09-15 05:58:00,0.70135,0.70142,0.70135,0.70137,94500000.0
2009-09-15 05:59:00,0.7015,0.7015,0.7015,0.7015,2400000.0
2009-09-15 06:00:00,0.7016,0.7016,0.7016,0.7016,11600000.0
2009-09-15 06:01:00,0.7016,0.7016,0.7016,0.7016,2400000.0
2009-09-15 06:02:00,0.7016,0.7018,0.7016,0.7017,28300000.0
2009-09-15 06:03:00,0.70165,0.70165,0.7016,0.7016,29300000.0
2009-09-15 06:04:00,0.7017,0.7017,0.7016,0.7016,47300000.0
2009-09-15 06:05:00,0.7016,0.7016,0.7016,0.7016,6000000.0
2009-09-15 06:06:00,0.70165,0.70165,0.70145,0.70145,15400000.0
2009-09-15 06:07:00,0.70145,0.70145,0.70145,0.70145,9600000.0
2009-09-15 06:08:00,0.70135,0.70135,0.70135,0.70135,4000000.0
2009-09-15 06:09:00,0.7014,0.7014,0.70115,0.70125,56800000.0
2009-09-15 06:10:00,0.70125,0.70145,0.70125,0.7013,136900000.0
2009-09-15 06:11:00,0.7013,0.7015,0.70125,0.7015,83300000.0
2009-09-15 06:12:00,0.70145,0.70145,0.70145,0.70145,8000000.0
2009-09-15 06:13:00,0.70137,0.70142,0.70114,0.70142,85100000.0
2009-09-15 06:14:00,0.70135,0.70151,0.70127,0.7014,101900000.0
2009-09-15 06:15:00,0.70142,0.70142,0.70119,0.70122,28800000.0
2009-09-15 06:16:00,0.70145,0.70145,0.70145,0.70145,4800000.0
2009-09-15 06:17:00,0.7015,0.7015,0.70125,0.70137,50400000.0
2009-09-15 06:18:00,0.70117,0.70145,0.70096,0.70126,23700000.0
2009-09-15 06:19:00,0.70145,0.7017,0.70145,0.7015,99800000.0
2009-09-15 06:20:00,0.70155,0.70175,0.7015,0.70175,73400000.0
2009-09-15 06:21:00,0.70175,0.70185,0.70175,0.70185,14500000.0
2009-09-15 06:22:00,0.7018,0.7021,0.70175,0.7021,34900000.0
2009-09-15 06:23:00,0.7022,0.70235,0.70205,0.70205,96100000.0
2009-09-15 06:24:00,0.70205,0.7022,0.7018,0.70185,87300000.0
2009-09-15 06:25:00,0.70185,0.70195,0.7018,0.70195,96800000.0
2009-09-15 06:26:00,0.70195,0.70195,0.7018,0.7018,36900000.0
2009-09-15 06:27:00,0.70175,0.70185,0.70175,0.70185,14300000.0
2009-09-15 06:28:00,0.70185,0.70185,0.7018,0.7018,6400000.0
2009-09-15 06:29:00,0.7017,0.70175,0.70165,0.7017,25600000.0
2009-09-15 06:30:00,0.7017,0.7017,0.7015,0.7015,18600000.0
2009-09-15 06:31:00,0.7016,0.70165,0.70155,0.70155,7500000.0
2009-09-15 06:32:00,0.70155,0.70155,0.7015,0.7015,27700000.0
2009-09-15 06:33:00,0.7015,0.7015,0.7014,0.7014,8000000.0
2009-09-15 06:34:00,0.70135,0.7014,0.70135,0.70135,23400000.0
2009-09-15 06:35:00,0.70135,0.7015,0.70135,0.7015,12800000.0
2009-09-15 06:36:00,0.70145,0.70145,0.70145,0.70145,5000000.0
2009-09-15 06:37:00,0.70145,0.70145,0.70145,0.70145,4900000.0
2009-09-15 06:38:00,0.70145,0.70145,0.70145,0.70145,2400000.0
2009-09-15 06:39:00,0.70145,0.7018,0.70145,0.7018,13000000.0
2009-09-15 06:40:00,0.7017,0.7017,0.7017,0.7017,14000000.0
2009-09-15 06:41:00,0.7017,0.7017,0.7016,0.7017,17200000.0
2009-09-15 06:42:00,0.70165,0.7017,0.7015,0.70155,45700000.0
2009-09-15 06:43:00,0.70165,0.7017,0.70165,0.7017,4000000.0
2009-09-15 06:44:00,0.7017,0.70175,0.7016,0.70175,24900000.0
2009-09-15 06:45:00,0.7017,0.7017,0.70145,0.70145,57800000.0
2009-09-15 06:46:00,0.7017,0.7017,0.7017,0.7017,8000000.0
2009-09-15 06:47:00,0.7017,0.7018,0.70165,0.7017,31800000.0
2009-09-15 06:48:00,0.70175,0.7018,0.70175,0.7018,4300000.0
2009-09-15 06:49:00,0.70175,0.70175,0.70175,0.70175,10400000.0
2009-09-15 06:50:00,0.7018,0.7018,0.7018,0.7018,2000000.0
2009-09-15 06:51:00,0.70175,0.70175,0.70175,0.70175,8000000.0
2009-09-15 06:52:00,0.70175,0.70175,0.70175,0.70175,36000000.0
2009-09-15 06:53:00,0.70175,0.7019,0.70175,0.7019,14500000.0
2009-09-15 06:54:00,0.7019,0.7021,0.70185,0.70185,23200000.0
2009-09-15 06:55:00,0.7019,0.70195,0.7017,0.7017,52000000.0
2009-09-15 06:56:00,0.7018,0.70185,0.70175,0.70175,19900000.0
2009-09-15 06:57:00,0.7019,0.702,0.70165,0.70165,66400000.0
2009-09-15 06:58:00,0.70165,0.70165,0.70135,0.70165,135800000.0
2009-09-15 06:59:00,0.70155,0.7017,0.70155,0.70165,40900000.0
2009-09-15 07:00:00,0.70165,0.70175,0.70155,0.70165,51500000.0
2009-09-15 07:01:00,0.70165,0.70165,0.70155,0.7016,29300000.0
2009-09-15 07:02:00,0.70155,0.70155,0.7013,0.7015,25600000.0
2009-09-15 07:03:00,0.7015,0.7015,0.70145,0.70145,13100000.0
2009-09-15 07:04:00,0.70145,0.7016,0.7014,0.7016,25500000.0
2009-09-15 07:05:00,0.7016,0.7018,0.7016,0.70175,17900000.0
2009-09-15 07:06:00,0.70165,0.70165,0.70125,0.7013,118400000.0
2009-09-15 07:07:00,0.70125,0.7014,0.70105,0.7011,89400000.0
2009-09-15 07:08:00,0.7011,0.70125,0.70105,0.70105,27100000.0
2009-09-15 07:09:00,0.70105,0.70115,0.70105,0.70115,19300000.0
2009-09-15 07:10:00,0.7011,0.7011,0.7011,0.7011,24400000.0
2009-09-15 07:11:00,0.7011,0.7011,0.7011,0.7011,3600000.0
2009-09-15 07:12:00,0.7011,0.7011,0.7011,0.7011,17600000.0
2009-09-15 07:13:00,0.7011,0.70125,0.7011,0.70125,25800000.0
2009-09-15 07:14:00,0.70125,0.70155,0.70115,0.70155,75000000.0
2009-09-15 07:15:00,0.7015,0.7015,0.7015,0.7015,3000000.0
2009-09-15 07:16:00,0.7015,0.7016,0.7015,0.7016,6200000.0
2009-09-15 07:17:00,0.7016,0.7016,0.7014,0.7014,18500000.0
2009-09-15 07:18:00,0.7014,0.7016,0.7014,0.7016,20400000.0
2009-09-15 07:19:00,0.7016,0.7016,0.70155,0.70155,7000000.0
2009-09-15 07:20:00,0.70155,0.7016,0.70155,0.7016,5800000.0
2009-09-15 07:21:00,0.7016,0.7016,0.70155,0.70155,3400000.0
2009-09-15 07:22:00,0.7016,0.7016,0.7016,0.7016,3000000.0
2009-09-15 07:23:00,0.7016,0.70165,0.7015,0.70165,31000000.0
2009-09-15 07:24:00,0.70165,0.70165,0.70165,0.70165,18800000.0
2009-09-15 07:25:00,0.70165,0.70175,0.7016,0.70175,12900000.0
2009-09-15 07:26:00,0.70175,0.7018,0.70165,0.7018,20200000.0
2009-09-15 07:27:00,0.70175,0.70175,0.7017,0.7017,13900000.0
2009-09-15 07:28:00,0.7017,0.7017,0.70165,0.70165,23400000.0
2009-09-15 07:29:00,0.7017,0.7017,0.70165,0.70165,37300000.0
2009-09-15 07:30:00,0.7016,0.70165,0.7016,0.70165,30500000.0
2009-09-15 07:31:00,0.70165,0.70175,0.70165,0.70165,16700000.0
2009-09-15 07:32:00,0.70165,0.70165,0.70165,0.70165,6700000.0
2009-09-15 07:33:00,0.70165,0.70165,0.70165,0.70165,6400000.0
2009-09-15 07:34:00,0.70165,0.70165,0.7016,0.70165,12900000.0
2009-09-15 07:35:00,0.70165,0.70165,0.70165,0.70165,1600000.0
2009-09-15 07:36:00,0.7016,0.70165,0.7016,0.70165,11900000.0
2009-09-15 07:37:00,0.70165,0.70165,0.70165,0.70165,3200000.0
2009-09-15 07:38:00,0.70165,0.70165,0.70165,0.70165,12000000.0
2009-09-15 07:39:00,0.70165,0.70185,0.70165,0.70185,9600000.0
2009-09-15 07:40:00,0.7018,0.702,0.7018,0.702,21600000.0
2009-09-15 07:41:00,0.702,0.702,0.7019,0.7019,12200000.0
2009-09-15 07:42:00,0.7019,0.702,0.7019,0.702,16200000.0
2009-09-15 07:43:00,0.7019,0.7019,0.7019,0.7019,6600000.0
2009-09-15 07:44:00,0.7019,0.7019,0.7019,0.7019,9900000.0
2009-09-15 07:45:00,0.7021,0.7021,0.70185,0.7019,14200000.0
2009-09-15 07:46:00,0.7019,0.7019,0.7019,0.7019,2400000.0
2009-09-15 07:47:00,0.7019,0.7019,0.7019,0.7019,9600000.0
2009-09-15 07:48:00,0.7019,0.702,0.7019,0.702,7000000.0
2009-09-15 07:49:00,0.702,0.702,0.702,0.702,3000000.0
2009-09-15 07:50:00,0.702,0.70205,0.702,0.702,16800000.0
2009-09-15 07:51:00,0.702,0.70205,0.702,0.702,94100000.0
2009-09-15 07:52:00,0.702,0.702,0.702,0.702,64300000.0
2009-09-15 07:53:00,0.7022,0.70265,0.7021,0.7025,95000000.0
2009-09-15 07:54:00,0.70255,0.70325,0.70255,0.7032,171300000.0
2009-09-15 07:55:00,0.7032,0.7032,0.70285,0.7029,71100000.0
2009-09-15 07:56:00,0.70285,0.70295,0.70255,0.70295,208300000.0
2009-09-15 07:57:00,0.70295,0.70305,0.70295,0.703,46900000.0
2009-09-15 07:58:00,0.703,0.703,0.70265,0.7028,90800000.0
2009-09-15 07:59:00,0.7028,0.7028,0.70275,0.70275,12200000.0
2009-09-15 08:00:00,0.7027,0.7028,0.70265,0.70275,57100000.0
2009-09-15 08:01:00,0.70275,0.70275,0.70275,0.70275,34200000.0
2009-09-15 08:02:00,0.70275,0.7031,0.70275,0.70295,25000000.0
2009-09-15 08:03:00,0.70295,0.70295,0.70285,0.70285,26800000.0
2009-09-15 08:04:00,0.703,0.7032,0.703,0.70315,37500000.0
2009-09-15 08:05:00,0.70315,0.7032,0.703,0.70305,87700000.0
2009-09-15 08:06:00,0.70305,0.70315,0.703,0.70315,20400000.0
2009-09-15 08:07:00,0.70315,0.70315,0.70315,0.70315,1600000.0
2009-09-15 08:08:00,0.7031,0.7031,0.7031,0.7031,2000000.0
2009-09-15 08:09:00,0.703,0.70315,0.703,0.7031,12200000.0
2009-09-15 08:10:00,0.7031,0.70325,0.7031,0.70325,14500000.0
2009-09-15 08:11:00,0.70325,0.70345,0.70325,0.7034,62700000.0
2009-09-15 08:12:00,0.7033,0.7034,0.7033,0.7034,77600000.0
2009-09-15 08:13:00,0.7034,0.70345,0.703,0.7031,199800000.0
2009-09-15 08:14:00,0.7031,0.70335,0.703,0.70305,106700000.0
2009-09-15 08:15:00,0.70305,0.7031,0.703,0.703,74000000.0
2009-09-15 08:16:00,0.703,0.7031,0.703,0.7031,35600000.0
2009-09-15 08:17:00,0.7031,0.7031,0.703,0.703,10000000.0
2009-09-15 08:18:00,0.703,0.7033,0.703,0.7033,58900000.0
2009-09-15 08:19:00,0.70335,0.7034,0.70335,0.70335,14300000.0
2009-09-15 08:20:00,0.7033,0.7033,0.7033,0.7033,10400000.0
2009-09-15 08:21:00,0.7033,0.7033,0.7033,0.7033,15000000.0
2009-09-15 08:22:00,0.7033,0.7034,0.7033,0.70335,32200000.0
2009-09-15 08:23:00,0.70335,0.70335,0.70335,0.70335,14500000.0
2009-09-15 08:24:00,0.70247,0.70306,0.70245,0.70306,119000000.0
2009-09-15 08:25:00,0.70335,0.7035,0.70335,0.70335,99700000.0
2009-09-15 08:26:00,0.7035,0.7035,0.70305,0.70305,106800000.0
2009-09-15 08:27:00,0.7031,0.70325,0.70305,0.70325,84700000.0
2009-09-15 08:28:00,0.7033,0.7033,0.70315,0.7033,98200000.0
2009-09-15 08:29:00,0.70345,0.70355,0.70325,0.7035,95300000.0
2009-09-15 08:30:00,0.7035,0.7035,0.7033,0.7033,19600000.0
2009-09-15 08:31:00,0.7033,0.7036,0.7033,0.7036,37900000.0
2009-09-15 08:32:00,0.7036,0.7036,0.7033,0.7033,30700000.0
2009-09-15 08:33:00,0.7033,0.7033,0.7031,0.7031,25500000.0
2009-09-15 08:34:00,0.7031,0.7033,0.7031,0.7031,8100000.0
2009-09-15 08:35:00,0.7033,0.7033,0.7031,0.7032,16200000.0
2009-09-15 08:36:00,0.7033,0.7033,0.7031,0.7031,18400000.0
2009-09-15 08:37:00,0.70315,0.7032,0.7029,0.7029,152399999.0
2009-09-15 08:38:00,0.7029,0.703,0.7029,0.703,17800000.0
2009-09-15 08:39:00,0.703,0.703,0.7027,0.70275,297300000.0
2009-09-15 08:40:00,0.70275,0.70295,0.70265,0.7027,104700000.0
2009-09-15 08:41:00,0.7027,0.7028,0.7027,0.7028,25800000.0
2009-09-15 08:42:00,0.7028,0.7031,0.7027,0.703,64700000.0
2009-09-15 08:43:00,0.703,0.70305,0.70285,0.7029,46300000.0
2009-09-15 08:44:00,0.7029,0.7029,0.70275,0.7028,44000000.0
2009-09-15 08:45:00,0.7028,0.70285,0.70275,0.7028,30900000.0
2009-09-15 08:46:00,0.7028,0.7031,0.7028,0.7031,46800000.0
2009-09-15 08:47:00,0.7031,0.7033,0.70295,0.7033,60600000.0
2009-09-15 08:48:00,0.7033,0.7033,0.7033,0.7033,15900000.0
2009-09-15 08:49:00,0.7033,0.7033,0.703,0.703,70100000.0
2009-09-15 08:50:00,0.703,0.703,0.7028,0.70285,56800000.0
2009-09-15 08:51:00,0.70285,0.70285,0.7025,0.7025,144000000.0
2009-09-15 08:52:00,0.7025,0.70275,0.7025,0.70275,101800000.0
2009-09-15 08:53:00,0.7027,0.7028,0.7026,0.70275,107100000.0
2009-09-15 08:54:00,0.7027,0.70275,0.70265,0.7027,25900000.0
2009-09-15 08:55:00,0.7027,0.7027,0.70255,0.7026,30300000.0
2009-09-15 08:56:00,0.7026,0.7026,0.7026,0.7026,3000000.0
2009-09-15 08:57:00,0.7026,0.7026,0.7022,0.7023,50100000.0
2009-09-15 08:58:00,0.7023,0.70235,0.7023,0.7023,21000000.0
2009-09-15 08:59:00,0.7023,0.7027,0.7023,0.7026,145700000.0
2009-09-15 09:00:00,0.7027,0.7027,0.7019,0.7019,169000000.0
2009-09-15 09:01:00,0.7019,0.7021,0.7019,0.7019,107100000.0
2009-09-15 09:02:00,0.7019,0.7024,0.7019,0.70235,273100000.0
2009-09-15 09:03:00,0.70235,0.7025,0.70235,0.7025,68300000.0
2009-09-15 09:04:00,0.7025,0.7027,0.7025,0.7025,214200000.0
2009-09-15 09:05:00,0.7025,0.70255,0.7024,0.70245,120000000.0
2009-09-15 09:06:00,0.70245,0.70245,0.70235,0.70235,84500000.0
2009-09-15 09:07:00,0.70235,0.70235,0.7023,0.7023,121000000.0
2009-09-15 09:08:00,0.7023,0.70245,0.70225,0.70245,74500000.0
2009-09-15 09:09:00,0.70245,0.70245,0.7024,0.7024,16500000.0
2009-09-15 09:10:00,0.70235,0.7024,0.7023,0.7023,93300000.0
2009-09-15 09:11:00,0.70235,0.70235,0.7023,0.7023,10100000.0
2009-09-15 09:12:00,0.7023,0.7025,0.7023,0.70245,101100000.0
2009-09-15 09:13:00,0.70245,0.70265,0.70245,0.70245,107100000.0
2009-09-15 09:14:00,0.70245,0.7025,0.70245,0.7025,38400000.0
2009-09-15 09:15:00,0.7025,0.70255,0.7023,0.70235,258400000.0
2009-09-15 09:16:00,0.70245,0.70265,0.70235,0.7026,140400000.0
2009-09-15 09:17:00,0.7026,0.7026,0.7025,0.7025,66000000.0
2009-09-15 09:18:00,0.7026,0.7026,0.7025,0.7026,27600000.0
2009-09-15 09:19:00,0.7025,0.7025,0.7025,0.7025,7600000.0
2009-09-15 09:20:00,0.7027,0.7029,0.7026,0.7029,126400000.0
2009-09-15 09:21:00,0.7029,0.7029,0.70265,0.70265,71700000.0
2009-09-15 09:22:00,0.70265,0.7028,0.70265,0.70265,28900000.0
2009-09-15 09:23:00,0.70265,0.70265,0.70225,0.70255,145100000.0
2009-09-15 09:24:00,0.70245,0.70275,0.70245,0.70255,42900000.0
2009-09-15 09:25:00,0.70255,0.70285,0.70255,0.70285,137700000.0
2009-09-15 09:26:00,0.70285,0.703,0.7028,0.70295,152900000.0
2009-09-15 09:27:00,0.70295,0.70325,0.70295,0.7031,79900000.0
2009-09-15 09:28:00,0.7031,0.7031,0.70285,0.70285,34200000.0
2009-09-15 09:29:00,0.7029,0.7031,0.7028,0.7031,105100000.0
2009-09-15 09:30:00,0.7031,0.7031,0.7027,0.7027,76400000.0
2009-09-15 09:31:00,0.7027,0.7028,0.7027,0.7028,13000000.0
2009-09-15 09:32:00,0.7028,0.7028,0.70255,0.7026,45900000.0
2009-09-15 09:33:00,0.70255,0.7026,0.7025,0.7026,33900000.0
2009-09-15 09:34:00,0.7026,0.7026,0.7025,0.70255,23600000.0
2009-09-15 09:35:00,0.70255,0.70255,0.7025,0.7025,27600000.0
2009-09-15 09:36:00,0.7025,0.7025,0.70215,0.7022,76900000.0
2009-09-15 09:37:00,0.7022,0.7023,0.70215,0.7023,84000000.0
2009-09-15 09:38:00,0.70215,0.70225,0.70215,0.7022,42000000.0
2009-09-15 09:39:00,0.7021,0.7021,0.7015,0.7015,268100000.0
2009-09-15 09:40:00,0.70155,0.7016,0.7014,0.7015,163400000.0
2009-09-15 09:41:00,0.7016,0.70165,0.7014,0.7014,297600000.0
2009-09-15 09:42:00,0.7014,0.7014,0.70125,0.70135,259700000.0
2009-09-15 09:43:00,0.70135,0.70135,0.70085,0.7011,266800000.0
2009-09-15 09:44:00,0.7011,0.70125,0.701,0.70105,113200000.0
2009-09-15 09:45:00,0.70105,0.7012,0.70105,0.7012,110000000.0
2009-09-15 09:46:00,0.7012,0.70145,0.7012,0.70145,85000000.0
2009-09-15 09:47:00,0.7015,0.70155,0.7014,0.7014,79600000.0
2009-09-15 09:48:00,0.7014,0.7014,0.7013,0.7014,270000000.0
2009-09-15 09:49:00,0.7014,0.70195,0.7014,0.7019,246700000.0
2009-09-15 09:50:00,0.7019,0.7019,0.70145,0.70145,134800000.0
2009-09-15 09:51:00,0.70145,0.7016,0.7014,0.7016,227000000.0
2009-09-15 09:52:00,0.7016,0.7016,0.7016,0.7016,49700000.0
2009-09-15 09:53:00,0.7016,0.7016,0.7014,0.7014,108100000.0
2009-09-15 09:54:00,0.7014,0.7014,0.7012,0.70125,73200000.0
2009-09-15 09:55:00,0.7013,0.70145,0.7013,0.70145,167100000.0
2009-09-15 09:56:00,0.70145,0.70145,0.70145,0.70145,123800000.0
2009-09-15 09:57:00,0.70135,0.70135,0.70125,0.7013,43500000.0
2009-09-15 09:58:00,0.7013,0.70155,0.7013,0.70155,172200000.0
2009-09-15 09:59:00,0.70155,0.7017,0.70145,0.70145,55500000.0
2009-09-15 10:00:00,0.70145,0.70155,0.7014,0.70155,16800000.0
2009-09-15 10:01:00,0.70155,0.70175,0.70155,0.70165,68400000.0
2009-09-15 10:02:00,0.70165,0.70165,0.70145,0.70155,34600000.0
2009-09-15 10:03:00,0.70145,0.70145,0.70145,0.70145,14400000.0
2009-09-15 10:04:00,0.7014,0.70175,0.70135,0.70175,93000000.0
2009-09-15 10:05:00,0.70175,0.7019,0.70175,0.7019,43100000.0
2009-09-15 10:06:00,0.7019,0.7023,0.7019,0.70215,93400000.0
2009-09-15 10:07:00,0.7021,0.7022,0.7021,0.7021,32600000.0
2009-09-15 10:08:00,0.7021,0.7022,0.7021,0.7021,36400000.0
2009-09-15 10:09:00,0.7021,0.7027,0.7021,0.7026,118000000.0
2009-09-15 10:10:00,0.7026,0.7027,0.70255,0.70265,63700000.0
2009-09-15 10:11:00,0.70265,0.70265,0.7023,0.70235,102000000.0
2009-09-15 10:12:00,0.70235,0.70235,0.70235,0.70235,51200000.0
2009-09-15 10:13:00,0.70235,0.70235,0.7023,0.70235,5600000.0
2009-09-15 10:14:00,0.70176,0.70227,0.70175,0.70208,40800000.0
2009-09-15 10:15:00,0.7023,0.7023,0.70225,0.7023,31400000.0
2009-09-15 10:16:00,0.7023,0.70235,0.7023,0.70235,12100000.0
2009-09-15 10:17:00,0.70235,0.70235,0.7023,0.7023,5900000.0
2009-09-15 10:18:00,0.70235,0.7024,0.70235,0.70235,16800000.0
2009-09-15 10:19:00,0.7023,0.70235,0.7023,0.70235,6800000.0
2009-09-15 10:20:00,0.7023,0.70235,0.7023,0.70235,2600000.0
2009-09-15 10:21:00,0.70235,0.70245,0.70235,0.70245,12800000.0
2009-09-15 10:22:00,0.7025,0.7025,0.70235,0.70235,47000000.0
2009-09-15 10:23:00,0.70235,0.70235,0.7023,0.7023,11800000.0
2009-09-15 10:24:00,0.7023,0.7023,0.7023,0.7023,4000000.0
2009-09-15 10:25:00,0.70235,0.7025,0.7023,0.7025,48000000.0
2009-09-15 10:26:00,0.7025,0.7029,0.7025,0.7029,60300000.0
2009-09-15 10:27:00,0.7028,0.70305,0.7027,0.7029,99000000.0
2009-09-15 10:28:00,0.7029,0.7029,0.70275,0.7029,19300000.0
2009-09-15 10:29:00,0.7028,0.70285,0.70265,0.70285,207900000.0
2009-09-15 10:30:00,0.7028,0.70315,0.7025,0.7025,266800000.0
2009-09-15 10:31:00,0.7025,0.7029,0.70235,0.7029,190600000.0
2009-09-15 10:32:00,0.7028,0.70305,0.7026,0.7026,171400000.0
2009-09-15 10:33:00,0.7026,0.7027,0.7023,0.7023,118800000.0
2009-09-15 10:34:00,0.7023,0.70245,0.7023,0.70235,114900000.0
2009-09-15 10:35:00,0.7023,0.7023,0.7021,0.7022,87200000.0
2009-09-15 10:36:00,0.70225,0.70225,0.7021,0.7022,71300000.0
2009-09-15 10:37:00,0.70215,0.7022,0.70215,0.70215,15000000.0
2009-09-15 10:38:00,0.70215,0.70215,0.702,0.702,5300000.0
2009-09-15 10:39:00,0.702,0.7022,0.702,0.7022,135400000.0
2009-09-15 10:40:00,0.7022,0.70235,0.7022,0.7023,155100000.0
2009-09-15 10:41:00,0.70235,0.70255,0.7023,0.70255,193000000.0
2009-09-15 10:42:00,0.7026,0.7029,0.7026,0.70275,271700000.0
2009-09-15 10:43:00,0.70275,0.70275,0.70265,0.70265,8600000.0
2009-09-15 10:44:00,0.70265,0.70265,0.70255,0.70255,48400000.0
2009-09-15 10:45:00,0.70255,0.70255,0.7025,0.7025,17500000.0
2009-09-15 10:46:00,0.7025,0.7025,0.7024,0.7024,25700000.0
2009-09-15 10:47:00,0.7024,0.70245,0.7024,0.7024,97300000.0
2009-09-15 10:48:00,0.7024,0.7025,0.7022,0.7022,159600000.0
2009-09-15 10:49:00,0.7022,0.7022,0.7018,0.7018,182300000.0
2009-09-15 10:50:00,0.70185,0.702,0.70175,0.70175,149000000.0
2009-09-15 10:51:00,0.7018,0.7018,0.70175,0.70175,3000000.0
2009-09-15 10:52:00,0.70175,0.70175,0.70155,0.70155,134600000.0
2009-09-15 10:53:00,0.70155,0.70165,0.70145,0.7016,100400000.0
2009-09-15 10:54:00,0.70165,0.70165,0.70165,0.70165,49300000.0
2009-09-15 10:55:00,0.70165,0.70165,0.7016,0.70165,62900000.0
2009-09-15 10:56:00,0.70165,0.702,0.70165,0.70195,87600000.0
2009-09-15 10:57:00,0.70162,0.70199,0.70136,0.70182,117400000.0
2009-09-15 10:58:00,0.70195,0.70205,0.7019,0.70205,25200000.0
2009-09-15 10:59:00,0.70205,0.7021,0.7019,0.7019,73400000.0
2009-09-15 11:00:00,0.7019,0.7019,0.70115,0.7014,197700000.0
2009-09-15 11:01:00,0.7014,0.7014,0.701,0.701,162900000.0
2009-09-15 11:02:00,0.701,0.7013,0.701,0.701,168600000.0
2009-09-15 11:03:00,0.701,0.7011,0.7009,0.70105,228800000.0
2009-09-15 11:04:00,0.70105,0.70105,0.70055,0.70065,230000000.0
2009-09-15 11:05:00,0.70065,0.70125,0.70065,0.70115,94900000.0
2009-09-15 11:06:00,0.70125,0.7013,0.70115,0.7012,73600000.0
2009-09-15 11:07:00,0.7011,0.70125,0.7011,0.70125,98700000.0
2009-09-15 11:08:00,0.70125,0.70135,0.7012,0.7012,70600000.0
2009-09-15 11:09:00,0.70125,0.70155,0.7012,0.70155,211999999.0
2009-09-15 11:10:00,0.7015,0.70155,0.7011,0.70115,143700000.0
2009-09-15 11:11:00,0.7012,0.7012,0.701,0.7011,83900000.0
2009-09-15 11:12:00,0.7011,0.7011,0.70075,0.70095,141700000.0
2009-09-15 11:13:00,0.70095,0.701,0.70095,0.701,111500000.0
2009-09-15 11:14:00,0.70105,0.7011,0.70105,0.70105,5000000.0
2009-09-15 11:15:00,0.70105,0.70105,0.701,0.70105,66600000.0
2009-09-15 11:16:00,0.70105,0.70105,0.70105,0.70105,5000000.0
2009-09-15 11:17:00,0.70105,0.70105,0.7007,0.7007,62600000.0
2009-09-15 11:18:00,0.70075,0.70085,0.7007,0.70075,110000000.0
2009-09-15 11:19:00,0.7007,0.7007,0.70045,0.70055,108200000.0
2009-09-15 11:20:00,0.70055,0.70055,0.7004,0.70045,75800000.0
2009-09-15 11:21:00,0.7004,0.7005,0.7004,0.7005,48200000.0
2009-09-15 11:22:00,0.7005,0.70085,0.7005,0.70085,82400000.0
2009-09-15 11:23:00,0.7008,0.70085,0.7007,0.7007,45200000.0
2009-09-15 11:24:00,0.70075,0.70075,0.70065,0.70065,22400000.0
2009-09-15 11:25:00,0.70065,0.70065,0.70035,0.70035,88300000.0
2009-09-15 11:26:00,0.70035,0.7005,0.70035,0.70035,99200000.0
2009-09-15 11:27:00,0.70035,0.70055,0.70035,0.70045,51000000.0
2009-09-15 11:28:00,0.7005,0.7005,0.70035,0.7004,43100000.0
2009-09-15 11:29:00,0.7004,0.7004,0.7004,0.7004,93600000.0
2009-09-15 11:30:00,0.7004,0.70045,0.70035,0.70035,114400000.0
2009-09-15 11:31:00,0.7004,0.70045,0.70035,0.70035,97000000.0
2009-09-15 11:32:00,0.70035,0.70035,0.70035,0.70035,4000000.0
2009-09-15 11:33:00,0.70035,0.7004,0.70035,0.70035,43400000.0
2009-09-15 11:34:00,0.70035,0.7004,0.70035,0.7004,24700000.0
2009-09-15 11:35:00,0.7004,0.70045,0.7004,0.7004,78300000.0
2009-09-15 11:36:00,0.70045,0.70055,0.70045,0.7005,54300000.0
2009-09-15 11:37:00,0.7005,0.70065,0.70045,0.70045,43800000.0
2009-09-15 11:38:00,0.70045,0.7005,0.7004,0.70045,155300000.0
2009-09-15 11:39:00,0.70045,0.7005,0.70045,0.70045,94000000.0
2009-09-15 11:40:00,0.70045,0.7005,0.70045,0.7005,14100000.0
2009-09-15 11:41:00,0.7005,0.7005,0.70045,0.70045,7000000.0
2009-09-15 11:42:00,0.7005,0.7005,0.7005,0.7005,13800000.0
2009-09-15 11:43:00,0.70037,0.70047,0.70035,0.70047,191100000.0
2009-09-15 11:44:00,0.7005,0.7005,0.7005,0.7005,8000000.0
2009-09-15 11:45:00,0.7005,0.7005,0.70025,0.70025,78300000.0
2009-09-15 11:46:00,0.7003,0.70045,0.7002,0.70025,182600000.0
2009-09-15 11:47:00,0.70025,0.7003,0.70015,0.70015,87300000.0
2009-09-15 11:48:00,0.7001,0.70025,0.7,0.70015,234000000.0
2009-09-15 11:49:00,0.70015,0.70015,0.69975,0.69975,369000000.0
2009-09-15 11:50:00,0.6998,0.6998,0.69975,0.6998,33700000.0
2009-09-15 11:51:00,0.6998,0.69995,0.6998,0.69985,63900000.0
2009-09-15 11:52:00,0.69995,0.7,0.69975,0.69975,60600000.0
2009-09-15 11:53:00,0.69985,0.7001,0.6998,0.7,201000000.0
2009-09-15 11:54:00,0.7,0.7,0.69975,0.69985,104600000.0
2009-09-15 11:55:00,0.69985,0.6999,0.69975,0.6998,114400000.0
2009-09-15 11:56:00,0.6999,0.6999,0.69985,0.6999,15000000.0
2009-09-15 11:57:00,0.6999,0.70005,0.6998,0.6999,37800000.0
2009-09-15 11:58:00,0.69985,0.6999,0.69985,0.6999,43800000.0
2009-09-15 11:59:00,0.6999,0.7,0.6997,0.6997,121600000.0
2009-09-15 12:00:00,0.6997,0.6998,0.6997,0.6998,77100000.0
2009-09-15 12:01:00,0.6998,0.6999,0.6998,0.6998,16100000.0
2009-09-15 12:02:00,0.6998,0.6998,0.6998,0.6998,14000000.0
2009-09-15 12:03:00,0.6998,0.69985,0.6998,0.6998,34400000.0
2009-09-15 12:04:00,0.6998,0.6998,0.6998,0.6998,7500000.0
2009-09-15 12:05:00,0.6998,0.6999,0.6998,0.6998,26500000.0
2009-09-15 12:06:00,0.6998,0.7001,0.6998,0.7001,65800000.0
2009-09-15 12:07:00,0.7001,0.7001,0.70005,0.70005,27800000.0
2009-09-15 12:08:00,0.70005,0.7002,0.70005,0.7002,87800000.0
2009-09-15 12:09:00,0.7002,0.7002,0.70015,0.70015,72200000.0
2009-09-15 12:10:00,0.7002,0.70055,0.70015,0.7003,65700000.0
2009-09-15 12:11:00,0.7003,0.7003,0.7002,0.70025,44800000.0
2009-09-15 12:12:00,0.70025,0.70035,0.7001,0.7001,157900000.0
2009-09-15 12:13:00,0.7001,0.7001,0.70005,0.7001,71500000.0
2009-09-15 12:14:00,0.7001,0.7001,0.70005,0.7001,83300000.0
2009-09-15 12:15:00,0.70015,0.7003,0.7001,0.7003,54300000.0
2009-09-15 12:16:00,0.7003,0.70045,0.7003,0.70035,200100000.0
2009-09-15 12:17:00,0.7004,0.7004,0.70025,0.7003,57800000.0
2009-09-15 12:18:00,0.7003,0.7003,0.70005,0.70005,73200000.0
2009-09-15 12:19:00,0.70005,0.70015,0.70005,0.7001,159700000.0
2009-09-15 12:20:00,0.7001,0.70035,0.7001,0.7003,128900000.0
2009-09-15 12:21:00,0.7003,0.7003,0.70025,0.70025,71900000.0
2009-09-15 12:22:00,0.7003,0.7003,0.7003,0.7003,12000000.0
2009-09-15 12:23:00,0.7003,0.70035,0.70025,0.7003,132200000.0
2009-09-15 12:24:00,0.7003,0.7004,0.7003,0.7004,71200000.0
2009-09-15 12:25:00,0.70045,0.70055,0.7004,0.7004,49900000.0
2009-09-15 12:26:00,0.7004,0.7004,0.7004,0.7004,10000000.0
2009-09-15 12:27:00,0.7004,0.7004,0.7004,0.7004,14600000.0
2009-09-15 12:28:00,0.7004,0.7004,0.7004,0.7004,2400000.0
2009-09-15 12:29:00,0.7004,0.70045,0.7003,0.7004,59600000.0
2009-09-15 12:30:00,0.7004,0.7005,0.7004,0.7005,76100000.0
2009-09-15 12:31:00,0.7005,0.7005,0.7004,0.7005,78500000.0
2009-09-15 12:32:00,0.7005,0.7005,0.7005,0.7005,38200000.0
2009-09-15 12:33:00,0.7005,0.70055,0.7005,0.70055,14300000.0
2009-09-15 12:34:00,0.70055,0.7007,0.70055,0.70065,52000000.0
2009-09-15 12:35:00,0.7007,0.7007,0.70065,0.70065,38200000.0
2009-09-15 12:36:00,0.7006,0.7007,0.7006,0.7007,108700001.0
2009-09-15 12:37:00,0.7007,0.7007,0.70065,0.70065,113700000.0
2009-09-15 12:38:00,0.70065,0.7007,0.7005,0.7005,118600000.0
2009-09-15 12:39:00,0.7005,0.7006,0.7005,0.70055,70800000.0
2009-09-15 12:40:00,0.7005,0.7006,0.7005,0.7006,7600000.0
2009-09-15 12:41:00,0.7006,0.7006,0.7006,0.7006,5000000.0
2009-09-15 12:42:00,0.7006,0.7006,0.70045,0.70045,7600000.0
2009-09-15 12:43:00,0.70045,0.70055,0.70045,0.70055,15200000.0
2009-09-15 12:44:00,0.70055,0.70055,0.70055,0.70055,1800000.0
2009-09-15 12:45:00,0.7006,0.7007,0.7005,0.7006,68800000.0
2009-09-15 12:46:00,0.7007,0.7007,0.70055,0.7006,51600000.0
2009-09-15 12:47:00,0.7006,0.7006,0.70055,0.7006,116900000.0
2009-09-15 12:48:00,0.7006,0.7007,0.7006,0.7007,104000000.0
2009-09-15 12:49:00,0.7007,0.7008,0.7007,0.7007,190300000.0
2009-09-15 12:50:00,0.7009,0.70115,0.7008,0.70115,187500000.0
2009-09-15 12:51:00,0.7011,0.7012,0.7011,0.7011,54500000.0
2009-09-15 12:52:00,0.7011,0.7011,0.7011,0.7011,30000000.0
2009-09-15 12:53:00,0.7011,0.7011,0.7011,0.7011,15600000.0
2009-09-15 12:54:00,0.7011,0.7014,0.7011,0.70135,50000000.0
2009-09-15 12:55:00,0.70135,0.7014,0.70135,0.70135,35600000.0
2009-09-15 12:56:00,0.70135,0.70145,0.70125,0.70125,29800000.0
2009-09-15 12:57:00,0.70125,0.7013,0.7011,0.7012,32700000.0
2009-09-15 12:58:00,0.7012,0.7012,0.7009,0.7009,71700000.0
2009-09-15 12:59:00,0.7009,0.701,0.70055,0.70055,119700000.0
2009-09-15 13:00:00,0.70055,0.7007,0.70055,0.70055,37600000.0
2009-09-15 13:01:00,0.70055,0.70055,0.7005,0.7005,74000000.0
2009-09-15 13:02:00,0.7005,0.7005,0.7005,0.7005,18400000.0
2009-09-15 13:03:00,0.7005,0.7005,0.7005,0.7005,9200000.0
2009-09-15 13:04:00,0.7005,0.7006,0.7003,0.7003,62600000.0
2009-09-15 13:05:00,0.7004,0.7004,0.7003,0.7004,78700000.0
2009-09-15 13:06:00,0.7004,0.7004,0.70035,0.70035,28400000.0
2009-09-15 13:07:00,0.70035,0.7004,0.70035,0.7004,64200000.0
2009-09-15 13:08:00,0.7004,0.7004,0.70025,0.70025,56500000.0
2009-09-15 13:09:00,0.70025,0.70045,0.7002,0.70035,106300000.0
2009-09-15 13:10:00,0.7003,0.7004,0.7003,0.7004,51100000.0
2009-09-15 13:11:00,0.70035,0.70035,0.70035,0.70035,29000000.0
2009-09-15 13:12:00,0.70035,0.70035,0.70025,0.70035,100500000.0
2009-09-15 13:13:00,0.70035,0.70035,0.70035,0.70035,24900000.0
2009-09-15 13:14:00,0.70035,0.70035,0.70005,0.70005,73400000.0
2009-09-15 13:15:00,0.70005,0.7001,0.7,0.7001,84400000.0
2009-09-15 13:16:00,0.7001,0.70015,0.7001,0.70015,41100000.0
2009-09-15 13:17:00,0.7001,0.70015,0.7001,0.70015,38700000.0
2009-09-15 13:18:00,0.70015,0.70015,0.7001,0.70015,32600000.0
2009-09-15 13:19:00,0.70015,0.70015,0.69995,0.69995,55700000.0
2009-09-15 13:20:00,0.69995,0.69995,0.69965,0.6997,91800000.0
2009-09-15 13:21:00,0.6997,0.6997,0.69965,0.69965,150400000.0
2009-09-15 13:22:00,0.69965,0.69975,0.69965,0.6997,247000000.0
2009-09-15 13:23:00,0.6997,0.6997,0.6997,0.6997,6800000.0
2009-09-15 13:24:00,0.6997,0.69985,0.6996,0.6997,95900000.0
2009-09-15 13:25:00,0.6997,0.69985,0.6997,0.69975,192600000.0
2009-09-15 13:26:00,0.69975,0.6998,0.69975,0.69975,16000000.0
2009-09-15 13:27:00,0.6998,0.6998,0.69975,0.69975,6000000.0
2009-09-15 13:28:00,0.69975,0.69975,0.69975,0.69975,4000000.0
2009-09-15 13:29:00,0.69975,0.69975,0.69975,0.69975,17000000.0
2009-09-15 13:30:00,0.6997,0.69975,0.69965,0.6997,73200000.0
2009-09-15 13:31:00,0.6997,0.6998,0.6996,0.69965,70200000.0
2009-09-15 13:32:00,0.69965,0.69965,0.6996,0.6996,107300000.0
2009-09-15 13:33:00,0.6996,0.69975,0.6996,0.69975,54800000.0
2009-09-15 13:34:00,0.69975,0.69975,0.69945,0.69945,389300000.0
2009-09-15 13:35:00,0.6995,0.6996,0.69945,0.6996,148800000.0
2009-09-15 13:36:00,0.6996,0.69975,0.69955,0.6996,70500000.0
2009-09-15 13:37:00,0.6996,0.69975,0.6996,0.69975,122100000.0
2009-09-15 13:38:00,0.69975,0.7,0.69975,0.6998,236500000.0
2009-09-15 13:39:00,0.69975,0.6998,0.69975,0.69975,84300000.0
2009-09-15 13:40:00,0.69975,0.6998,0.69955,0.6998,44600000.0
2009-09-15 13:41:00,0.6998,0.69985,0.69965,0.6997,59100000.0
2009-09-15 13:42:00,0.6997,0.6997,0.69955,0.6997,71400000.0
2009-09-15 13:43:00,0.6997,0.6997,0.69945,0.6995,51400000.0
2009-09-15 13:44:00,0.69945,0.6996,0.69935,0.6995,161000000.0
2009-09-15 13:45:00,0.6995,0.69955,0.6995,0.6995,45200000.0
2009-09-15 13:46:00,0.6995,0.6995,0.6992,0.69925,157700000.0
2009-09-15 13:47:00,0.69925,0.69925,0.6991,0.69915,107500000.0
2009-09-15 13:48:00,0.6991,0.6992,0.6991,0.6992,23700000.0
2009-09-15 13:49:00,0.6992,0.6994,0.69915,0.69935,45300000.0
2009-09-15 13:50:00,0.69935,0.6996,0.69935,0.69945,80200000.0
2009-09-15 13:51:00,0.6995,0.6995,0.69915,0.6993,64800000.0
2009-09-15 13:52:00,0.6993,0.69935,0.6993,0.6993,47400000.0
2009-09-15 13:53:00,0.6993,0.6993,0.69905,0.6993,122600000.0
2009-09-15 13:54:00,0.6993,0.69955,0.69925,0.6993,91800000.0
2009-09-15 13:55:00,0.6993,0.6994,0.6992,0.69935,43100000.0
2009-09-15 13:56:00,0.69935,0.69935,0.69925,0.69925,39200000.0
2009-09-15 13:57:00,0.69925,0.69945,0.6992,0.6994,81300000.0
2009-09-15 13:58:00,0.6994,0.6996,0.69935,0.6995,101100000.0
2009-09-15 13:59:00,0.69945,0.6995,0.6993,0.6994,32900000.0
2009-09-15 14:00:00,0.6993,0.6994,0.69915,0.69915,57900000.0
2009-09-15 14:01:00,0.69915,0.69915,0.6991,0.6991,38400000.0
2009-09-15 14:02:00,0.69905,0.6993,0.69905,0.6993,72400000.0
2009-09-15 14:03:00,0.69935,0.6994,0.69935,0.6994,12800000.0
2009-09-15 14:04:00,0.6994,0.6994,0.6993,0.6994,29300000.0
2009-09-15 14:05:00,0.6994,0.6994,0.6993,0.6994,21000000.0
2009-09-15 14:06:00,0.6994,0.6995,0.6994,0.6995,15000000.0
2009-09-15 14:07:00,0.6995,0.6996,0.69935,0.6995,106400000.0
2009-09-15 14:08:00,0.69945,0.6996,0.69945,0.6996,29300000.0
2009-09-15 14:09:00,0.6996,0.69965,0.6994,0.6995,95900000.0
2009-09-15 14:10:00,0.69945,0.6999,0.69945,0.6999,99500000.0
2009-09-15 14:11:00,0.69985,0.6999,0.6997,0.6998,16000000.0
2009-09-15 14:12:00,0.6997,0.6998,0.6997,0.6998,65900000.0
2009-09-15 14:13:00,0.6998,0.6998,0.6997,0.6997,38100000.0
2009-09-15 14:14:00,0.6997,0.6998,0.6996,0.69965,121700000.0
2009-09-15 14:15:00,0.69965,0.6998,0.69965,0.69975,194400000.0
2009-09-15 14:16:00,0.6998,0.6999,0.6997,0.6999,47500000.0
2009-09-15 14:17:00,0.6998,0.6998,0.69945,0.69945,82700000.0
2009-09-15 14:18:00,0.69945,0.6995,0.69915,0.69915,49800000.0
2009-09-15 14:19:00,0.69915,0.69925,0.69915,0.69925,24700000.0
2009-09-15 14:20:00,0.6993,0.69935,0.69925,0.69925,32600000.0
2009-09-15 14:21:00,0.69925,0.69945,0.69925,0.6994,57000000.0
2009-09-15 14:22:00,0.6994,0.69955,0.69935,0.69945,110000000.0
2009-09-15 14:23:00,0.69935,0.69955,0.69935,0.69945,153000000.0
2009-09-15 14:24:00,0.69945,0.6996,0.6994,0.69945,27200000.0
2009-09-15 14:25:00,0.69945,0.69945,0.69925,0.69925,65200000.0
2009-09-15 14:26:00,0.69925,0.69925,0.69905,0.69905,53400000.0
2009-09-15 14:27:00,0.69905,0.69935,0.69905,0.69925,95000000.0
2009-09-15 14:28:00,0.6994,0.6994,0.6993,0.6993,36900000.0
2009-09-15 14:29:00,0.6993,0.6994,0.69905,0.69905,39700000.0
2009-09-15 14:30:00,0.69895,0.7,0.6988,0.69995,202600000.0
2009-09-15 14:31:00,0.70005,0.7004,0.70005,0.7002,109600000.0
2009-09-15 14:32:00,0.7002,0.7005,0.70015,0.70025,91000000.0
2009-09-15 14:33:00,0.7004,0.7006,0.70035,0.70055,57400000.0
2009-09-15 14:34:00,0.70055,0.70055,0.70015,0.70025,169300000.0
2009-09-15 14:35:00,0.70025,0.7004,0.7,0.7,241200000.0
2009-09-15 14:36:00,0.7,0.7,0.6995,0.6997,230900000.0
2009-09-15 14:37:00,0.6997,0.69995,0.699,0.6995,181700000.0
2009-09-15 14:38:00,0.6995,0.6996,0.6991,0.6991,182800000.0
2009-09-15 14:39:00,0.6991,0.6991,0.6987,0.6987,172900000.0
2009-09-15 14:40:00,0.6987,0.6988,0.6986,0.6988,115500000.0
2009-09-15 14:41:00,0.6988,0.6991,0.6988,0.69905,131600000.0
2009-09-15 14:42:00,0.69895,0.69915,0.69895,0.699,64000000.0
2009-09-15 14:43:00,0.699,0.69905,0.6983,0.6987,279300000.0
2009-09-15 14:44:00,0.69865,0.6991,0.6986,0.6987,271200000.0
2009-09-15 14:45:00,0.6987,0.6989,0.6986,0.69885,186800000.0
2009-09-15 14:46:00,0.699,0.6992,0.69895,0.6991,96400000.0
2009-09-15 14:47:00,0.6991,0.69915,0.6988,0.6988,90200000.0
2009-09-15 14:48:00,0.6988,0.69895,0.6985,0.6989,191200000.0
2009-09-15 14:49:00,0.6989,0.6991,0.69885,0.6989,131800000.0
2009-09-15 14:50:00,0.6989,0.6991,0.6987,0.6989,110900000.0
2009-09-15 14:51:00,0.69895,0.69905,0.6982,0.6982,269900001.0
2009-09-15 14:52:00,0.6982,0.6983,0.6981,0.69815,383500000.0
2009-09-15 14:53:00,0.6982,0.6982,0.69805,0.69805,150800000.0
2009-09-15 14:54:00,0.698,0.6981,0.698,0.69805,283400000.0
2009-09-15 14:55:00,0.69805,0.6981,0.69805,0.6981,156700000.0
2009-09-15 14:56:00,0.6981,0.6981,0.698,0.698,153000000.0
2009-09-15 14:57:00,0.69805,0.69835,0.698,0.6983,187500000.0
2009-09-15 14:58:00,0.6983,0.6983,0.6981,0.69815,69600000.0
2009-09-15 14:59:00,0.6982,0.6984,0.6981,0.6984,65400000.0
2009-09-15 15:00:00,0.6984,0.6984,0.69805,0.69815,159500000.0
2009-09-15 15:01:00,0.69815,0.6983,0.69805,0.6981,263699999.0
2009-09-15 15:02:00,0.6981,0.69815,0.698,0.698,208100000.0
2009-09-15 15:03:00,0.698,0.69815,0.69785,0.69795,250700000.0
2009-09-15 15:04:00,0.69795,0.698,0.69785,0.69795,105800000.0
2009-09-15 15:05:00,0.6979,0.69825,0.69785,0.6981,152700000.0
2009-09-15 15:06:00,0.69815,0.6985,0.69815,0.6982,139300000.0
2009-09-15 15:07:00,0.69815,0.6984,0.6981,0.69835,135000000.0
2009-09-15 15:08:00,0.69835,0.6984,0.69815,0.69835,130200000.0
2009-09-15 15:09:00,0.69835,0.6988,0.69835,0.69855,163700000.0
2009-09-15 15:10:00,0.6986,0.69895,0.69855,0.6988,93500000.0
2009-09-15 15:11:00,0.6988,0.6992,0.6987,0.6991,116800000.0
2009-09-15 15:12:00,0.6991,0.69945,0.6991,0.69925,74900000.0
2009-09-15 15:13:00,0.69925,0.69925,0.699,0.69905,168700000.0
2009-09-15 15:14:00,0.69905,0.6996,0.69905,0.6995,156700000.0
2009-09-15 15:15:00,0.6995,0.69965,0.6994,0.6994,128700000.0
2009-09-15 15:16:00,0.6994,0.6996,0.69925,0.6995,199000000.0
2009-09-15 15:17:00,0.6996,0.6996,0.6994,0.6996,25100000.0
2009-09-15 15:18:00,0.6995,0.6997,0.6995,0.6997,33000000.0
2009-09-15 15:19:00,0.6997,0.6998,0.6995,0.69955,65600000.0
2009-09-15 15:20:00,0.6996,0.69995,0.69955,0.6998,129700000.0
2009-09-15 15:21:00,0.6998,0.7001,0.69975,0.69995,228900000.0
2009-09-15 15:22:00,0.6999,0.70015,0.69975,0.69975,257500000.0
2009-09-15 15:23:00,0.69975,0.69985,0.69975,0.69975,67600000.0
2009-09-15 15:24:00,0.69975,0.69985,0.6996,0.6998,78000000.0
2009-09-15 15:25:00,0.69975,0.6998,0.6997,0.6997,128900000.0
2009-09-15 15:26:00,0.6997,0.7001,0.6997,0.7001,136800000.0
2009-09-15 15:27:00,0.7001,0.7003,0.7,0.7,67300000.0
2009-09-15 15:28:00,0.7,0.7001,0.69985,0.7001,81600000.0
2009-09-15 15:29:00,0.70005,0.7001,0.69985,0.6999,77800000.0
2009-09-15 15:30:00,0.6999,0.6999,0.69955,0.69955,230400000.0
2009-09-15 15:31:00,0.69955,0.6996,0.6994,0.6995,371400000.0
2009-09-15 15:32:00,0.6995,0.6996,0.6993,0.6996,117700000.0
2009-09-15 15:33:00,0.6998,0.6998,0.6995,0.6996,86400000.0
2009-09-15 15:34:00,0.6996,0.6998,0.6995,0.6998,71600000.0
2009-09-15 15:35:00,0.6997,0.7004,0.6995,0.7001,270900000.0
2009-09-15 15:36:00,0.7001,0.70075,0.70005,0.7005,247400000.0
2009-09-15 15:37:00,0.7004,0.7005,0.7002,0.7004,119200000.0
2009-09-15 15:38:00,0.7003,0.7007,0.7003,0.7006,176100000.0
2009-09-15 15:39:00,0.7006,0.7009,0.7005,0.7007,153600000.0
2009-09-15 15:40:00,0.7007,0.70115,0.7006,0.701,189100000.0
2009-09-15 15:41:00,0.701,0.7012,0.7009,0.701,134600000.0
2009-09-15 15:42:00,0.7009,0.701,0.7006,0.7009,108100000.0
2009-09-15 15:43:00,0.7009,0.7009,0.7002,0.7003,182300000.0
2009-09-15 15:44:00,0.7003,0.7006,0.7003,0.7003,268100000.0
2009-09-15 15:45:00,0.7004,0.7007,0.7003,0.7006,223300000.0
2009-09-15 15:46:00,0.7006,0.7006,0.7002,0.7004,134400000.0
2009-09-15 15:47:00,0.70035,0.7006,0.70015,0.7003,132500000.0
2009-09-15 15:48:00,0.7003,0.7004,0.6999,0.7,100800000.0
2009-09-15 15:49:00,0.7,0.7001,0.69975,0.6999,129000000.0
2009-09-15 15:50:00,0.6999,0.6999,0.6995,0.6995,158300000.0
2009-09-15 15:51:00,0.6994,0.6997,0.6994,0.69955,215900000.0
2009-09-15 15:52:00,0.69955,0.6996,0.69925,0.6995,314300000.0
2009-09-15 15:53:00,0.6995,0.6998,0.69945,0.6996,205300000.0
2009-09-15 15:54:00,0.6996,0.6997,0.6994,0.6995,89000000.0
2009-09-15 15:55:00,0.6994,0.6994,0.6991,0.69915,157000000.0
2009-09-15 15:56:00,0.69925,0.6993,0.699,0.6991,278400000.0
2009-09-15 15:57:00,0.6991,0.6995,0.69905,0.69945,129400000.0
2009-09-15 15:58:00,0.69945,0.6996,0.6994,0.69945,134200000.0
2009-09-15 15:59:00,0.6993,0.6996,0.69925,0.69945,111600000.0
2009-09-15 16:00:00,0.6995,0.6995,0.69915,0.69925,123100000.0
2009-09-15 16:01:00,0.6992,0.69925,0.699,0.69915,124200000.0
2009-09-15 16:02:00,0.69915,0.69915,0.69825,0.69835,205800000.0
2009-09-15 16:03:00,0.69835,0.6985,0.69805,0.6982,269300000.0
2009-09-15 16:04:00,0.6983,0.69845,0.6982,0.6982,302700000.0
2009-09-15 16:05:00,0.6982,0.69895,0.6982,0.6987,153700000.0
2009-09-15 16:06:00,0.6987,0.69875,0.69855,0.69855,220400000.0
2009-09-15 16:07:00,0.69855,0.69895,0.69855,0.6989,222700000.0
2009-09-15 16:08:00,0.6988,0.69915,0.6988,0.69915,171800000.0
2009-09-15 16:09:00,0.69915,0.6996,0.69915,0.6996,103800000.0
2009-09-15 16:10:00,0.6996,0.6996,0.6995,0.6996,85300000.0
2009-09-15 16:11:00,0.6996,0.6996,0.6991,0.6991,96200000.0
2009-09-15 16:12:00,0.6991,0.6993,0.6991,0.69925,216600000.0
2009-09-15 16:13:00,0.69925,0.69925,0.6988,0.6988,237900000.0
2009-09-15 16:14:00,0.6988,0.6988,0.6982,0.69825,425499999.0
2009-09-15 16:15:00,0.69825,0.69825,0.6978,0.69815,511599999.0
2009-09-15 16:16:00,0.69815,0.69835,0.6981,0.69815,188200000.0
2009-09-15 16:17:00,0.6981,0.6985,0.69785,0.69825,429100000.0
2009-09-15 16:18:00,0.6982,0.6985,0.6981,0.6982,465500000.0
2009-09-15 16:19:00,0.69835,0.69875,0.69835,0.69865,303600000.0
2009-09-15 16:20:00,0.6987,0.6988,0.6985,0.69865,259600000.0
2009-09-15 16:21:00,0.6988,0.6992,0.69875,0.699,162900000.0
2009-09-15 16:22:00,0.699,0.69905,0.6989,0.69895,265600000.0
2009-09-15 16:23:00,0.699,0.69925,0.69895,0.6992,220500000.0
2009-09-15 16:24:00,0.6992,0.6993,0.6989,0.6991,211900000.0
2009-09-15 16:25:00,0.6991,0.69935,0.699,0.69935,240300000.0
2009-09-15 16:26:00,0.69935,0.69935,0.6988,0.69905,221600000.0
2009-09-15 16:27:00,0.69905,0.6993,0.6988,0.6989,318300000.0
2009-09-15 16:28:00,0.6989,0.6994,0.6989,0.6992,235600000.0
2009-09-15 16:29:00,0.6991,0.6994,0.6991,0.6994,101900000.0
2009-09-15 16:30:00,0.6994,0.6997,0.6993,0.6996,112600000.0
2009-09-15 16:31:00,0.6996,0.70005,0.6996,0.6998,158200000.0
2009-09-15 16:32:00,0.6998,0.70005,0.69965,0.7,183400000.0
2009-09-15 16:33:00,0.69995,0.70015,0.69995,0.7,183600000.0
2009-09-15 16:34:00,0.7,0.7,0.69955,0.6996,197200000.0
2009-09-15 16:35:00,0.6998,0.7001,0.6997,0.69985,182100000.0
2009-09-15 16:36:00,0.69985,0.6999,0.69935,0.6995,230500000.0
2009-09-15 16:37:00,0.6996,0.6999,0.69955,0.6996,174100000.0
2009-09-15 16:38:00,0.69955,0.69955,0.69945,0.69945,21000000.0
2009-09-15 16:39:00,0.69945,0.6995,0.69935,0.69935,81100000.0
2009-09-15 16:40:00,0.69935,0.69945,0.69935,0.69935,98700000.0
2009-09-15 16:41:00,0.6994,0.6995,0.6992,0.6992,127600000.0
2009-09-15 16:42:00,0.6992,0.6996,0.6992,0.6994,97900000.0
2009-09-15 16:43:00,0.6994,0.6996,0.6994,0.6996,85500000.0
2009-09-15 16:44:00,0.6996,0.6996,0.6994,0.6996,295000000.0
2009-09-15 16:45:00,0.6996,0.6996,0.69945,0.6995,157100000.0
2009-09-15 16:46:00,0.6995,0.6995,0.69945,0.6995,181900000.0
2009-09-15 16:47:00,0.6995,0.6996,0.69945,0.69945,261400000.0
2009-09-15 16:48:00,0.6993,0.69945,0.6991,0.6993,268200000.0
2009-09-15 16:49:00,0.6993,0.6993,0.6993,0.6993,108400000.0
2009-09-15 16:50:00,0.6993,0.69935,0.6992,0.6992,84300000.0
2009-09-15 16:51:00,0.69925,0.69945,0.6992,0.6993,206400000.0
2009-09-15 16:52:00,0.6993,0.69965,0.6993,0.69955,202299999.0
2009-09-15 16:53:00,0.69955,0.69975,0.6994,0.69955,128600000.0
2009-09-15 16:54:00,0.69955,0.69955,0.6992,0.6992,34800000.0
2009-09-15 16:55:00,0.6992,0.6992,0.69885,0.6991,281900000.0
2009-09-15 16:56:00,0.6991,0.69945,0.6991,0.6993,130400000.0
2009-09-15 16:57:00,0.6994,0.69955,0.69925,0.69935,76400000.0
2009-09-15 16:58:00,0.69935,0.69945,0.69925,0.6994,152400000.0
2009-09-15 16:59:00,0.69945,0.70005,0.6994,0.70005,518500000.0
2009-09-15 17:00:00,0.70005,0.7001,0.6996,0.6998,345900000.0
2009-09-15 17:01:00,0.6998,0.70015,0.69975,0.70005,354200000.0
2009-09-15 17:02:00,0.70005,0.7002,0.6997,0.6997,123000000.0
2009-09-15 17:03:00,0.6998,0.69985,0.69955,0.6996,302000000.0
2009-09-15 17:04:00,0.69975,0.69975,0.6995,0.6995,247900000.0
2009-09-15 17:05:00,0.6995,0.69975,0.6995,0.69965,286500000.0
2009-09-15 17:06:00,0.69965,0.7,0.69965,0.69985,307600000.0
2009-09-15 17:07:00,0.69985,0.70005,0.6997,0.7,296400000.0
2009-09-15 17:08:00,0.7,0.70025,0.6998,0.7,110900000.0
2009-09-15 17:09:00,0.7,0.7001,0.69995,0.70005,191100000.0
2009-09-15 17:10:00,0.7001,0.7006,0.70005,0.70005,179400000.0
2009-09-15 17:11:00,0.70005,0.70045,0.70005,0.70025,112900000.0
2009-09-15 17:12:00,0.70025,0.7005,0.70015,0.7003,170500000.0
2009-09-15 17:13:00,0.7003,0.70065,0.7003,0.7005,60700000.0
2009-09-15 17:14:00,0.70055,0.7006,0.7002,0.7002,232700000.0
2009-09-15 17:15:00,0.7003,0.70045,0.69995,0.69995,272300000.0
2009-09-15 17:16:00,0.69995,0.7,0.69975,0.6999,162000000.0
2009-09-15 17:17:00,0.6999,0.7001,0.6998,0.6999,210300001.0
2009-09-15 17:18:00,0.6999,0.7001,0.6999,0.70005,81400000.0
2009-09-15 17:19:00,0.70005,0.7003,0.70005,0.7003,40600000.0
2009-09-15 17:20:00,0.70025,0.7003,0.70025,0.70025,45000000.0
2009-09-15 17:21:00,0.70025,0.70025,0.7,0.70025,149200000.0
2009-09-15 17:22:00,0.70025,0.7003,0.70015,0.7002,35100000.0
2009-09-15 17:23:00,0.7003,0.7003,0.70005,0.7003,63000000.0
2009-09-15 17:24:00,0.7002,0.7003,0.7001,0.7001,103100000.0
2009-09-15 17:25:00,0.7001,0.7002,0.70005,0.70005,216000000.0
2009-09-15 17:26:00,0.70005,0.70005,0.69965,0.69975,256700000.0
2009-09-15 17:27:00,0.6998,0.7003,0.6998,0.7001,38500000.0
2009-09-15 17:28:00,0.70005,0.7001,0.6997,0.6998,173800000.0
2009-09-15 17:29:00,0.6998,0.6999,0.6997,0.6998,160700000.0
2009-09-15 17:30:00,0.6998,0.6998,0.69965,0.6997,81800000.0
2009-09-15 17:31:00,0.6997,0.6998,0.69965,0.69965,66900000.0
2009-09-15 17:32:00,0.6998,0.6999,0.6995,0.6999,114600000.0
2009-09-15 17:33:00,0.69975,0.7002,0.6997,0.7002,71600000.0
2009-09-15 17:34:00,0.7002,0.7003,0.6999,0.70005,66200000.0
2009-09-15 17:35:00,0.7001,0.7003,0.7,0.7002,49200000.0
2009-09-15 17:36:00,0.7002,0.70035,0.7002,0.70035,28000000.0
2009-09-15 17:37:00,0.7004,0.70065,0.70035,0.70045,125900000.0
2009-09-15 17:38:00,0.70045,0.70065,0.7004,0.70055,141300000.0
2009-09-15 17:39:00,0.70055,0.7007,0.7005,0.70055,80200000.0
2009-09-15 17:40:00,0.70055,0.70075,0.7005,0.70075,68500000.0
2009-09-15 17:41:00,0.70075,0.70075,0.70045,0.70055,38400000.0
2009-09-15 17:42:00,0.70055,0.70055,0.7003,0.7004,48400000.0
2009-09-15 17:43:00,0.70035,0.70055,0.70035,0.70035,149600000.0
2009-09-15 17:44:00,0.70035,0.7006,0.70035,0.70055,136100000.0
2009-09-15 17:45:00,0.7006,0.7006,0.70045,0.70045,21600000.0
2009-09-15 17:46:00,0.70045,0.70045,0.70035,0.70045,74000000.0
2009-09-15 17:47:00,0.70045,0.7005,0.70035,0.70045,80400000.0
2009-09-15 17:48:00,0.7005,0.7009,0.7005,0.70085,99900000.0
2009-09-15 17:49:00,0.70085,0.7015,0.70085,0.70115,336000000.0
2009-09-15 17:50:00,0.7011,0.70205,0.7011,0.702,357100000.0
2009-09-15 17:51:00,0.702,0.702,0.70125,0.70125,193700000.0
2009-09-15 17:52:00,0.70135,0.7014,0.70135,0.70135,101800000.0
2009-09-15 17:53:00,0.7014,0.70155,0.7012,0.7012,124200000.0
2009-09-15 17:54:00,0.7012,0.70135,0.7012,0.7012,93000000.0
2009-09-15 17:55:00,0.70125,0.70135,0.7012,0.7012,131800000.0
2009-09-15 17:56:00,0.7012,0.7016,0.7012,0.7016,60200000.0
2009-09-15 17:57:00,0.70165,0.7018,0.70165,0.7018,81400000.0
2009-09-15 17:58:00,0.7018,0.702,0.70135,0.70135,125500000.0
2009-09-15 17:59:00,0.70135,0.70155,0.7013,0.7015,210100000.0
2009-09-15 18:00:00,0.70155,0.70195,0.70155,0.70175,214500000.0
2009-09-15 18:01:00,0.70175,0.70175,0.70155,0.70155,219800000.0
2009-09-15 18:02:00,0.70165,0.70165,0.70145,0.70155,207300000.0
2009-09-15 18:03:00,0.7016,0.70165,0.7014,0.70155,169900000.0
2009-09-15 18:04:00,0.7016,0.70165,0.7015,0.70155,135300000.0
2009-09-15 18:05:00,0.70155,0.70175,0.70155,0.7016,57200000.0
2009-09-15 18:06:00,0.7016,0.7016,0.7016,0.7016,44800000.0
2009-09-15 18:07:00,0.7016,0.7016,0.7015,0.70155,34800000.0
2009-09-15 18:08:00,0.70155,0.70175,0.70155,0.70175,31200000.0
2009-09-15 18:09:00,0.7019,0.70205,0.7017,0.7017,26700000.0
2009-09-15 18:10:00,0.7017,0.7017,0.70145,0.7015,44200000.0
2009-09-15 18:11:00,0.70145,0.70155,0.70135,0.70145,143600000.0
2009-09-15 18:12:00,0.70145,0.70145,0.70145,0.70145,24000000.0
2009-09-15 18:13:00,0.70122,0.70152,0.7011,0.70123,92600000.0
2009-09-15 18:14:00,0.7015,0.7015,0.70145,0.70145,36400000.0
2009-09-15 18:15:00,0.70145,0.70145,0.70145,0.70145,22400000.0
2009-09-15 18:16:00,0.70145,0.70145,0.7012,0.7012,49300000.0
2009-09-15 18:17:00,0.7012,0.70125,0.7011,0.7012,53300000.0
2009-09-15 18:18:00,0.7012,0.7014,0.70115,0.7012,117200000.0
2009-09-15 18:19:00,0.7012,0.7012,0.701,0.70115,106800000.0
2009-09-15 18:20:00,0.70115,0.70115,0.70095,0.70095,93200000.0
2009-09-15 18:21:00,0.70095,0.7011,0.7009,0.7011,126900000.0
2009-09-15 18:22:00,0.7011,0.7012,0.70065,0.70085,129900000.0
2009-09-15 18:23:00,0.70075,0.70105,0.70075,0.70095,81800000.0
2009-09-15 18:24:00,0.70095,0.70105,0.70075,0.70105,120600000.0
2009-09-15 18:25:00,0.70064,0.70088,0.70055,0.70067,23000000.0
2009-09-15 18:26:00,0.70105,0.7012,0.70105,0.7011,99200000.0
2009-09-15 18:27:00,0.7012,0.70135,0.7012,0.70125,58400000.0
2009-09-15 18:28:00,0.7013,0.7013,0.70125,0.7013,84800000.0
2009-09-15 18:29:00,0.7013,0.7013,0.70115,0.7012,112800000.0
2009-09-15 18:30:00,0.7012,0.7012,0.70115,0.70115,51100000.0
2009-09-15 18:31:00,0.70125,0.70125,0.70115,0.70125,93400000.0
2009-09-15 18:32:00,0.70125,0.70125,0.70115,0.7012,61400000.0
2009-09-15 18:33:00,0.7012,0.7013,0.70115,0.70125,100000000.0
2009-09-15 18:34:00,0.70135,0.70145,0.7012,0.70135,144500000.0
2009-09-15 18:35:00,0.70135,0.70135,0.7012,0.70125,14000000.0
2009-09-15 18:36:00,0.70125,0.70135,0.70125,0.70135,26400000.0
2009-09-15 18:37:00,0.70135,0.70135,0.7011,0.70115,73900000.0
2009-09-15 18:38:00,0.70115,0.70115,0.70115,0.70115,14400000.0
2009-09-15 18:39:00,0.70115,0.70115,0.70115,0.70115,12800000.0
2009-09-15 18:40:00,0.70115,0.70115,0.70115,0.70115,7200000.0
2009-09-15 18:41:00,0.70115,0.7013,0.70115,0.7013,29200000.0
2009-09-15 18:42:00,0.7013,0.7013,0.70115,0.70115,37200000.0
2009-09-15 18:43:00,0.70115,0.7013,0.70115,0.7013,51200000.0
2009-09-15 18:44:00,0.7013,0.70155,0.7013,0.70155,44100000.0
2009-09-15 18:45:00,0.70155,0.70155,0.7015,0.7015,19300000.0
2009-09-15 18:46:00,0.70165,0.7017,0.7016,0.7017,16700000.0
2009-09-15 18:47:00,0.7017,0.70175,0.70155,0.70155,82200000.0
2009-09-15 18:48:00,0.70155,0.70155,0.70145,0.70155,37600000.0
2009-09-15 18:49:00,0.70155,0.70155,0.70145,0.70155,37600000.0
2009-09-15 18:50:00,0.7015,0.70165,0.7015,0.70165,43400000.0
2009-09-15 18:51:00,0.70175,0.7021,0.70175,0.7021,38700000.0
2009-09-15 18:52:00,0.7021,0.7022,0.7021,0.7021,42600000.0
2009-09-15 18:53:00,0.7021,0.7024,0.7021,0.7023,86800000.0
2009-09-15 18:54:00,0.7023,0.7025,0.7022,0.7022,86200000.0
2009-09-15 18:55:00,0.7022,0.70235,0.7022,0.70235,32200000.0
2009-09-15 18:56:00,0.70235,0.7024,0.70235,0.7024,8000000.0
2009-09-15 18:57:00,0.70235,0.70235,0.702,0.7021,66800000.0
2009-09-15 18:58:00,0.7021,0.70225,0.702,0.70225,158100000.0
2009-09-15 18:59:00,0.7022,0.7022,0.7022,0.7022,63200000.0
2009-09-15 19:00:00,0.70225,0.7023,0.70215,0.7022,113600000.0
2009-09-15 19:01:00,0.7023,0.70235,0.70225,0.7023,40800000.0
2009-09-15 19:02:00,0.7023,0.70235,0.7023,0.70235,31900000.0
2009-09-15 19:03:00,0.7024,0.70245,0.70235,0.7024,20900000.0
2009-09-15 19:04:00,0.7024,0.7024,0.7024,0.7024,18000000.0
2009-09-15 19:05:00,0.7024,0.7024,0.7024,0.7024,18000000.0
2009-09-15 19:06:00,0.7024,0.70245,0.7024,0.7024,109400000.0
2009-09-15 19:07:00,0.70245,0.70245,0.7021,0.70215,181200000.0
2009-09-15 19:08:00,0.70225,0.7024,0.7021,0.7022,111800000.0
2009-09-15 19:09:00,0.7022,0.7022,0.70215,0.7022,31700000.0
2009-09-15 19:10:00,0.7022,0.7024,0.7022,0.7024,58100000.0
2009-09-15 19:11:00,0.7024,0.7024,0.70235,0.70235,22300000.0
2009-09-15 19:12:00,0.70235,0.70235,0.7023,0.70235,64400000.0
2009-09-15 19:13:00,0.70235,0.70235,0.70235,0.70235,17000000.0
2009-09-15 19:14:00,0.70245,0.7025,0.7024,0.7024,54000000.0
2009-09-15 19:15:00,0.70245,0.7026,0.7021,0.7026,73100000.0
2009-09-15 19:16:00,0.70245,0.70305,0.70245,0.7028,82900000.0
2009-09-15 19:17:00,0.7028,0.7031,0.7028,0.7031,45000000.0
2009-09-15 19:18:00,0.70305,0.7031,0.70305,0.7031,19100000.0
2009-09-15 19:19:00,0.70305,0.70305,0.70285,0.70285,15200000.0
2009-09-15 19:20:00,0.70285,0.7029,0.70285,0.7029,9000000.0
2009-09-15 19:21:00,0.7029,0.703,0.7029,0.70295,18400000.0
2009-09-15 19:22:00,0.70295,0.703,0.70285,0.70285,47000000.0
2009-09-15 19:23:00,0.70285,0.703,0.7028,0.70295,111500000.0
2009-09-15 19:24:00,0.7029,0.7029,0.7028,0.70285,72000000.0
2009-09-15 19:25:00,0.70295,0.70295,0.70285,0.70285,29800000.0
2009-09-15 19:26:00,0.70285,0.70285,0.7028,0.70285,19300000.0
2009-09-15 19:27:00,0.70285,0.70285,0.70275,0.70275,70500000.0
2009-09-15 19:28:00,0.7027,0.70295,0.70265,0.70285,98400000.0
2009-09-15 19:29:00,0.70285,0.70305,0.70285,0.70305,19100000.0
2009-09-15 19:30:00,0.7031,0.7033,0.7031,0.7032,24200000.0
2009-09-15 19:31:00,0.7032,0.7032,0.70315,0.70315,24000000.0
2009-09-15 19:32:00,0.70305,0.70305,0.70305,0.70305,34400000.0
2009-09-15 19:33:00,0.70305,0.70305,0.703,0.703,81200000.0
2009-09-15 19:34:00,0.70295,0.70305,0.70295,0.70305,201100000.0
2009-09-15 19:35:00,0.703,0.70305,0.70295,0.70305,102200000.0
2009-09-15 19:36:00,0.703,0.703,0.7029,0.7029,117800000.0
2009-09-15 19:37:00,0.7029,0.703,0.7029,0.70295,60000000.0
2009-09-15 19:38:00,0.703,0.703,0.70295,0.70295,12200000.0
2009-09-15 19:39:00,0.703,0.703,0.703,0.703,2000000.0
2009-09-15 19:40:00,0.703,0.70375,0.703,0.7036,40100000.0
2009-09-15 19:41:00,0.70375,0.70405,0.70345,0.7036,116800000.0
2009-09-15 19:42:00,0.7035,0.70365,0.7034,0.70345,37800000.0
2009-09-15 19:43:00,0.7035,0.70365,0.7035,0.70355,23700000.0
2009-09-15 19:44:00,0.7035,0.7036,0.7035,0.7036,22100000.0
2009-09-15 19:45:00,0.7036,0.70375,0.7035,0.7036,44800000.0
2009-09-15 19:46:00,0.7036,0.7036,0.7034,0.7034,24500000.0
2009-09-15 19:47:00,0.7034,0.7035,0.7034,0.70345,31200000.0
2009-09-15 19:48:00,0.7035,0.7035,0.7035,0.7035,14400000.0
2009-09-15 19:49:00,0.7035,0.7036,0.7034,0.7036,15000000.0
2009-09-15 19:50:00,0.7036,0.70365,0.7034,0.70365,26800000.0
2009-09-15 19:51:00,0.7036,0.7038,0.7036,0.70375,75600000.0
2009-09-15 19:52:00,0.7039,0.7042,0.7039,0.7041,68900000.0
2009-09-15 19:53:00,0.704,0.7041,0.704,0.7041,17400000.0
2009-09-15 19:54:00,0.7041,0.7043,0.7041,0.7043,17100000.0
2009-09-15 19:55:00,0.7043,0.70445,0.70425,0.70445,38600000.0
2009-09-15 19:56:00,0.7045,0.7046,0.7043,0.70455,98300000.0
2009-09-15 19:57:00,0.7045,0.70455,0.7045,0.7045,89600000.0
2009-09-15 19:58:00,0.7045,0.7045,0.7044,0.7045,24900000.0
2009-09-15 19:59:00,0.7045,0.7045,0.7044,0.7045,44700000.0
2009-09-15 20:00:00,0.7046,0.7046,0.7045,0.7045,33400000.0
2009-09-15 20:01:00,0.7045,0.7045,0.7045,0.7045,26400000.0
2009-09-15 20:02:00,0.7045,0.7045,0.70425,0.70425,87700000.0
2009-09-15 20:03:00,0.7043,0.7044,0.7043,0.7044,64100000.0
2009-09-15 20:04:00,0.70435,0.7044,0.70425,0.70425,124400000.0
2009-09-15 20:05:00,0.70425,0.7044,0.70425,0.7044,76400000.0
2009-09-15 20:06:00,0.70435,0.7044,0.7042,0.7043,81900000.0
2009-09-15 20:07:00,0.7043,0.70445,0.7042,0.7042,62000000.0
2009-09-15 20:08:00,0.70435,0.70445,0.7041,0.70425,100400000.0
2009-09-15 20:09:00,0.70425,0.70425,0.70415,0.7042,103700000.0
2009-09-15 20:10:00,0.7042,0.7042,0.704,0.704,67200000.0
2009-09-15 20:11:00,0.70405,0.70405,0.704,0.704,25600000.0
2009-09-15 20:12:00,0.704,0.704,0.7038,0.7038,119300000.0
2009-09-15 20:13:00,0.7038,0.7038,0.7037,0.70375,82700000.0
2009-09-15 20:14:00,0.70375,0.7038,0.7037,0.70375,40800000.0
2009-09-15 20:15:00,0.70375,0.70375,0.70365,0.70365,78100000.0
2009-09-15 20:16:00,0.70365,0.70375,0.70365,0.70375,113900000.0
2009-09-15 20:17:00,0.70375,0.70385,0.7037,0.70375,101100000.0
2009-09-15 20:18:00,0.70375,0.70375,0.70375,0.70375,17600000.0
2009-09-15 20:19:00,0.70375,0.70375,0.7037,0.70375,22100000.0
2009-09-15 20:20:00,0.70375,0.70375,0.7037,0.70375,30700000.0
2009-09-15 20:21:00,0.70338,0.70358,0.70325,0.70358,30100000.0
2009-09-15 20:22:00,0.70375,0.70375,0.70375,0.70375,21400000.0
2009-09-15 20:23:00,0.70357,0.70358,0.70334,0.70339,18400000.0
2009-09-15 20:24:00,0.70375,0.7038,0.70375,0.70375,54200000.0
2009-09-15 20:25:00,0.70375,0.70385,0.70375,0.70375,66400000.0
2009-09-15 20:26:00,0.70375,0.7038,0.70375,0.70375,44000000.0
2009-09-15 20:27:00,0.7038,0.70395,0.7038,0.70385,146300000.0
2009-09-15 20:28:00,0.70385,0.70385,0.7038,0.70385,92600000.0
2009-09-15 20:29:00,0.70348,0.70375,0.7034,0.70363,33300000.0
2009-09-15 20:30:00,0.70385,0.70385,0.7038,0.70385,49300000.0
2009-09-15 20:31:00,0.70385,0.70385,0.70375,0.70375,44000000.0
2009-09-15 20:32:00,0.7038,0.70385,0.70375,0.70385,7800000.0
2009-09-15 20:33:00,0.70336,0.70358,0.70329,0.70358,16600000.0
2009-09-15 20:34:00,0.70385,0.70385,0.7037,0.7037,30400000.0
2009-09-15 20:35:00,0.7037,0.70375,0.7037,0.7037,42400000.0
2009-09-15 20:36:00,0.7037,0.7037,0.70365,0.70365,26600000.0
2009-09-15 20:37:00,0.7037,0.7037,0.70335,0.70335,107400000.0
2009-09-15 20:38:00,0.70335,0.7034,0.70325,0.70335,89500000.0
2009-09-15 20:39:00,0.70335,0.7034,0.7033,0.7034,69000000.0
2009-09-15 20:40:00,0.70335,0.70335,0.7033,0.7033,22400000.0
2009-09-15 20:41:00,0.70335,0.70335,0.70335,0.70335,19200000.0
2009-09-15 20:42:00,0.70335,0.70335,0.70335,0.70335,12800000.0
2009-09-15 20:43:00,0.70335,0.70335,0.70335,0.70335,12800000.0
2009-09-15 20:44:00,0.7033,0.7033,0.70325,0.70325,41600000.0
2009-09-15 20:45:00,0.70325,0.70325,0.7032,0.7032,43200000.0
2009-09-15 20:46:00,0.7032,0.70325,0.7032,0.70325,11600000.0
2009-09-15 20:47:00,0.7032,0.70325,0.7032,0.70325,59200000.0
2009-09-15 20:48:00,0.70325,0.7033,0.7032,0.7032,41000000.0
2009-09-15 20:49:00,0.7032,0.7033,0.7032,0.7033,14500000.0
2009-09-15 20:50:00,0.7033,0.7035,0.7033,0.7034,64500000.0
2009-09-15 20:51:00,0.70291,0.70315,0.70277,0.70306,26400000.0
2009-09-15 20:52:00,0.7034,0.70365,0.7034,0.7036,45100000.0
2009-09-15 20:53:00,0.7036,0.7036,0.7036,0.7036,24300000.0
2009-09-15 20:54:00,0.7036,0.7037,0.7036,0.7037,8600000.0
2009-09-15 20:55:00,0.7037,0.70385,0.7037,0.7038,42900000.0
2009-09-15 20:56:00,0.70375,0.70375,0.70375,0.70375,8000000.0
2009-09-15 20:57:00,0.70338,0.70356,0.70329,0.70342,27400000.0
2009-09-15 20:58:00,0.70375,0.7038,0.70365,0.70365,101800000.0
2009-09-15 20:59:00,0.70365,0.70365,0.70345,0.7035,29300000.0
2009-09-15 21:00:00,0.70345,0.7035,0.70345,0.70345,18200000.0
2009-09-15 21:01:00,0.70345,0.70345,0.7034,0.7034,27800000.0
2009-09-15 21:02:00,0.7034,0.7034,0.7034,0.7034,20400000.0
2009-09-15 21:03:00,0.7034,0.7034,0.70305,0.7031,61800000.0
2009-09-15 21:04:00,0.7031,0.70325,0.70305,0.7031,48400000.0
2009-09-15 21:05:00,0.7031,0.7032,0.7031,0.7031,34200000.0
2009-09-15 21:06:00,0.7032,0.7032,0.7031,0.7031,8200000.0
2009-09-15 21:07:00,0.7032,0.7032,0.7031,0.7032,45400000.0
2009-09-15 21:08:00,0.7032,0.7032,0.7032,0.7032,6000000.0
2009-09-15 21:09:00,0.70315,0.70315,0.70315,0.70315,4000000.0
2009-09-15 21:10:00,0.7033,0.7035,0.70305,0.7034,28800000.0
2009-09-15 21:11:00,0.7034,0.70365,0.7034,0.70365,36500000.0
2009-09-15 21:12:00,0.70365,0.7039,0.70365,0.7039,63700000.0
2009-09-15 21:13:00,0.7039,0.7042,0.7038,0.7042,55500000.0
2009-09-15 21:14:00,0.7042,0.7042,0.70405,0.7041,13400000.0
2009-09-15 21:15:00,0.7041,0.7041,0.704,0.704,30000000.0
2009-09-15 21:16:00,0.70405,0.7041,0.704,0.704,64100000.0
2009-09-15 21:17:00,0.70388,0.7039,0.7038,0.70382,52500000.0
2009-09-15 21:18:00,0.704,0.70415,0.704,0.704,47100000.0
2009-09-15 21:19:00,0.704,0.704,0.70395,0.704,22200000.0
2009-09-15 21:20:00,0.70415,0.70415,0.70405,0.70405,53200000.0
2009-09-15 21:21:00,0.70405,0.70405,0.704,0.70405,61700000.0
2009-09-15 21:22:00,0.704,0.7042,0.704,0.7041,43600000.0
2009-09-15 21:23:00,0.7042,0.7042,0.7041,0.7042,18000000.0
2009-09-15 21:24:00,0.7042,0.7042,0.7041,0.7042,15000000.0
2009-09-15 21:25:00,0.7042,0.7042,0.7041,0.7041,7000000.0
2009-09-15 21:26:00,0.7042,0.7042,0.7042,0.7042,11000000.0
2009-09-15 21:27:00,0.7042,0.7042,0.7042,0.7042,11300000.0
2009-09-15 21:28:00,0.70425,0.7044,0.70425,0.7044,15600000.0
2009-09-15 21:29:00,0.7044,0.7048,0.7044,0.7048,72100000.0
2009-09-15 21:30:00,0.7046,0.7049,0.7046,0.70485,89400000.0
2009-09-15 21:31:00,0.7049,0.70515,0.7046,0.7046,69700000.0
2009-09-15 21:32:00,0.7046,0.70475,0.70445,0.7046,41200000.0
2009-09-15 21:33:00,0.7046,0.7046,0.7046,0.7046,4000000.0
2009-09-15 21:34:00,0.7046,0.7046,0.7044,0.7045,44000000.0
2009-09-15 21:35:00,0.7045,0.705,0.7045,0.705,83500000.0
2009-09-15 21:36:00,0.705,0.7052,0.7046,0.7048,129800000.0
2009-09-15 21:37:00,0.7048,0.7049,0.7048,0.7049,26100000.0
2009-09-15 21:38:00,0.70495,0.705,0.70495,0.705,8200000.0
2009-09-15 21:39:00,0.705,0.705,0.70485,0.70495,57000000.0
2009-09-15 21:40:00,0.70495,0.70505,0.70475,0.70485,58500000.0
2009-09-15 21:41:00,0.70485,0.7049,0.70485,0.7049,2600000.0
2009-09-15 21:42:00,0.7049,0.7049,0.70485,0.7049,23100000.0
2009-09-15 21:43:00,0.7049,0.7049,0.70445,0.70445,138000000.0
2009-09-15 21:44:00,0.70445,0.70445,0.70445,0.70445,19200000.0
2009-09-15 21:45:00,0.70445,0.70465,0.70445,0.7046,104800000.0
2009-09-15 21:46:00,0.70475,0.70475,0.70455,0.70455,89000000.0
2009-09-15 21:47:00,0.70455,0.7047,0.7045,0.7047,54100000.0
2009-09-15 21:48:00,0.7047,0.7047,0.7047,0.7047,4000000.0
2009-09-15 21:49:00,0.7046,0.7046,0.7046,0.7046,44400000.0
2009-09-15 21:50:00,0.70475,0.70495,0.70455,0.7048,39400000.0
2009-09-15 21:51:00,0.7048,0.70545,0.70475,0.70545,56800000.0
2009-09-15 21:52:00,0.70545,0.7055,0.7051,0.70525,101400000.0
2009-09-15 21:53:00,0.70525,0.70555,0.70525,0.70555,17400000.0
2009-09-15 21:54:00,0.70545,0.70575,0.7053,0.70565,79800000.0
2009-09-15 21:55:00,0.7056,0.70575,0.7056,0.70565,46500000.0
2009-09-15 21:56:00,0.70565,0.7058,0.7055,0.70555,84600000.0
2009-09-15 21:57:00,0.70555,0.7058,0.70555,0.7058,55000000.0
2009-09-15 21:58:00,0.70565,0.70565,0.70565,0.70565,2400000.0
2009-09-15 21:59:00,0.70585,0.70605,0.7058,0.70605,117500000.0
2009-09-15 22:00:00,0.70605,0.70645,0.7058,0.706,199200000.0
2009-09-15 22:01:00,0.70605,0.70605,0.70565,0.70575,95300000.0
2009-09-15 22:02:00,0.7057,0.7057,0.70565,0.70565,29300000.0
2009-09-15 22:03:00,0.7057,0.706,0.7057,0.7058,106100000.0
2009-09-15 22:04:00,0.7058,0.70605,0.70565,0.7057,147500000.0
2009-09-15 22:05:00,0.70575,0.70595,0.70575,0.7058,46400000.0
2009-09-15 22:06:00,0.70595,0.706,0.70595,0.706,20000000.0
2009-09-15 22:07:00,0.7059,0.7059,0.70565,0.70575,10500000.0
2009-09-15 22:08:00,0.70575,0.7058,0.70575,0.70575,13600000.0
2009-09-15 22:09:00,0.70575,0.70575,0.70565,0.70565,7400000.0
2009-09-15 22:10:00,0.70565,0.70565,0.70565,0.70565,6400000.0
2009-09-15 22:11:00,0.70575,0.70595,0.70575,0.70595,4000000.0
2009-09-15 22:12:00,0.7056,0.7056,0.7056,0.7056,16800000.0
2009-09-15 22:13:00,0.7057,0.7057,0.70565,0.70565,6400000.0
2009-09-15 22:14:00,0.70545,0.70553,0.70516,0.70553,37100000.0
2009-09-15 22:15:00,0.70565,0.70565,0.7055,0.7055,14400000.0
2009-09-15 22:16:00,0.7055,0.7055,0.7055,0.7055,4800000.0
2009-09-15 22:17:00,0.70555,0.70555,0.70555,0.70555,4000000.0
2009-09-15 22:18:00,0.7055,0.7055,0.7055,0.7055,6400000.0
2009-09-15 22:19:00,0.70555,0.70555,0.7055,0.7055,9600000.0
2009-09-15 22:20:00,0.70542,0.70549,0.70542,0.70545,7800000.0
2009-09-15 22:21:00,0.70555,0.70555,0.70555,0.70555,3200000.0
2009-09-15 22:22:00,0.70524,0.70533,0.70522,0.70527,24800000.0
2009-09-15 22:23:00,0.70524,0.70537,0.70519,0.70537,27400000.0
2009-09-15 22:24:00,0.70537,0.7054,0.70527,0.70529,21600000.0
2009-09-15 22:25:00,0.70555,0.70555,0.70525,0.70525,15600000.0
2009-09-15 22:26:00,0.7054,0.7054,0.70525,0.7053,12600000.0
2009-09-15 22:27:00,0.70535,0.70545,0.70535,0.70545,7200000.0
2009-09-15 22:28:00,0.70514,0.70525,0.705,0.70519,38100000.0
2009-09-15 22:29:00,0.70526,0.70528,0.70514,0.70521,22700000.0
2009-09-15 22:30:00,0.7055,0.70565,0.7055,0.7055,45100000.0
2009-09-15 22:31:00,0.7056,0.70575,0.7055,0.70565,14700000.0
2009-09-15 22:32:00,0.70552,0.70572,0.70519,0.70542,28600000.0
2009-09-15 22:33:00,0.70565,0.70565,0.70565,0.70565,3600000.0
2009-09-15 22:34:00,0.70575,0.70575,0.70575,0.70575,1000000.0
2009-09-15 22:35:00,0.7057,0.7057,0.7057,0.7057,8000000.0
2009-09-15 22:36:00,0.70575,0.7058,0.70575,0.7058,4000000.0
2009-09-15 22:37:00,0.70575,0.70575,0.7051,0.70535,34800000.0
2009-09-15 22:38:00,0.7053,0.7053,0.7052,0.7052,12000000.0
2009-09-15 22:39:00,0.70525,0.70525,0.7052,0.7052,6600000.0
2009-09-15 22:40:00,0.7052,0.7056,0.7052,0.7056,45600000.0
2009-09-15 22:41:00,0.7056,0.7056,0.7054,0.7054,31200000.0
2009-09-15 22:42:00,0.7054,0.7054,0.705,0.70515,36800000.0
2009-09-15 22:43:00,0.70525,0.70525,0.7052,0.7052,6400000.0
2009-09-15 22:44:00,0.7052,0.70535,0.70515,0.70515,33600000.0
2009-09-15 22:45:00,0.7052,0.7052,0.7052,0.7052,3200000.0
2009-09-15 22:46:00,0.7052,0.70535,0.705,0.705,44900000.0
2009-09-15 22:47:00,0.705,0.705,0.705,0.705,1600000.0
2009-09-15 22:48:00,0.705,0.705,0.70485,0.7049,45300000.0
2009-09-15 22:49:00,0.7049,0.7049,0.70485,0.70485,10200000.0
2009-09-15 22:50:00,0.70485,0.70485,0.70485,0.70485,10200000.0
2009-09-15 22:51:00,0.70485,0.70485,0.70485,0.70485,15200000.0
2009-09-15 22:52:00,0.70485,0.70495,0.70485,0.70485,16600000.0
2009-09-15 22:53:00,0.70485,0.70485,0.7046,0.70475,63200000.0
2009-09-15 22:54:00,0.70446,0.70452,0.70442,0.70452,85300000.0
2009-09-15 22:55:00,0.7047,0.70475,0.7047,0.7047,13600000.0
2009-09-15 22:56:00,0.70475,0.70475,0.70475,0.70475,9600000.0
2009-09-15 22:57:00,0.70475,0.70485,0.70475,0.70485,12800000.0
2009-09-15 22:58:00,0.70475,0.70475,0.7047,0.7047,22600000.0
2009-09-15 22:59:00,0.7047,0.70475,0.70465,0.70465,5700000.0
2009-09-15 23:00:00,0.70465,0.70465,0.7046,0.7046,2000000.0
2009-09-15 23:01:00,0.7045,0.70455,0.7045,0.70455,3000000.0
2009-09-15 23:02:00,0.70455,0.70455,0.70455,0.70455,2000000.0
2009-09-15 23:03:00,0.70465,0.70465,0.70465,0.70465,9200000.0
2009-09-15 23:04:00,0.70465,0.70485,0.7045,0.7046,16200000.0
2009-09-15 23:05:00,0.70455,0.70465,0.70455,0.70465,9700000.0
2009-09-15 23:06:00,0.70445,0.70461,0.70433,0.70452,45100000.0
2009-09-15 23:07:00,0.7044,0.70469,0.7044,0.7045,13100000.0
2009-09-15 23:08:00,0.70465,0.70465,0.7046,0.7046,30200000.0
2009-09-15 23:09:00,0.7046,0.7046,0.7046,0.7046,13600000.0
2009-09-15 23:10:00,0.7046,0.7048,0.7046,0.7048,5000000.0
2009-09-15 23:11:00,0.7047,0.7047,0.70455,0.70465,8200000.0
2009-09-15 23:12:00,0.70428,0.70451,0.70427,0.70448,10100000.0
2009-09-15 23:13:00,0.7047,0.7047,0.7047,0.7047,3200000.0
2009-09-15 23:14:00,0.7047,0.7047,0.7047,0.7047,6400000.0
2009-09-15 23:15:00,0.7047,0.7047,0.7047,0.7047,3200000.0
2009-09-15 23:16:00,0.7047,0.7047,0.7047,0.7047,3200000.0
2009-09-15 23:17:00,0.70424,0.70461,0.70424,0.70439,17300000.0
2009-09-15 23:18:00,0.70447,0.70447,0.70433,0.70442,26200000.0
2009-09-15 23:19:00,0.70465,0.7047,0.7046,0.7047,12800000.0
2009-09-15 23:20:00,0.70465,0.70465,0.7046,0.7046,27200000.0
2009-09-15 23:21:00,0.70446,0.70455,0.70419,0.70427,111200000.0
2009-09-15 23:22:00,0.7047,0.7047,0.7047,0.7047,3200000.0
2009-09-15 23:23:00,0.70465,0.70465,0.7046,0.70465,22400000.0
2009-09-15 23:24:00,0.70465,0.70465,0.70465,0.70465,6400000.0
2009-09-15 23:25:00,0.70418,0.70438,0.70414,0.70437,22500000.0
2009-09-15 23:26:00,0.70465,0.7047,0.70465,0.7047,9600000.0
2009-09-15 23:27:00,0.70444,0.70446,0.70433,0.70434,12700000.0
2009-09-15 23:28:00,0.7047,0.7047,0.7047,0.7047,3200000.0
2009-09-15 23:29:00,0.70475,0.70475,0.7047,0.7047,15200000.0
2009-09-15 23:30:00,0.70475,0.70475,0.70475,0.70475,6400000.0
2009-09-15 23:31:00,0.70441,0.70471,0.70438,0.70456,28900000.0
2009-09-15 23:32:00,0.7047,0.7047,0.70465,0.70465,9600000.0
2009-09-15 23:33:00,0.70465,0.7047,0.7046,0.70465,35200000.0
2009-09-15 23:34:00,0.70465,0.70465,0.7046,0.7046,29600000.0
2009-09-15 23:35:00,0.7046,0.7046,0.7046,0.7046,12800000.0
2009-09-15 23:36:00,0.70465,0.70465,0.70465,0.70465,9600000.0
2009-09-15 23:37:00,0.70465,0.70465,0.7046,0.7046,17600000.0
2009-09-15 23:38:00,0.70475,0.70475,0.70455,0.70455,46200000.0
2009-09-15 23:39:00,0.70465,0.70465,0.70465,0.70465,3200000.0
2009-09-15 23:40:00,0.70465,0.70465,0.70455,0.70455,26900000.0
2009-09-15 23:41:00,0.7046,0.7046,0.7046,0.7046,14400000.0
2009-09-15 23:42:00,0.70475,0.70475,0.70465,0.70465,12600000.0
2009-09-15 23:43:00,0.70465,0.70465,0.70465,0.70465,3200000.0
2009-09-15 23:44:00,0.70442,0.70442,0.70436,0.70437,27000000.0
2009-09-15 23:45:00,0.70465,0.7047,0.70465,0.70465,20000000.0
2009-09-15 23:46:00,0.7046,0.7046,0.7046,0.7046,18400000.0
2009-09-15 23:47:00,0.70435,0.70447,0.7043,0.70437,44300000.0
2009-09-15 23:48:00,0.7046,0.7046,0.7046,0.7046,3200000.0
2009-09-15 23:49:00,0.7044,0.70448,0.70403,0.70415,16000000.0
2009-09-15 23:50:00,0.70435,0.70463,0.70429,0.70429,16700000.0
2009-09-15 23:51:00,0.7046,0.7046,0.7045,0.7045,33500000.0
2009-09-15 23:52:00,0.7045,0.7045,0.7045,0.7045,29200000.0
2009-09-15 23:53:00,0.7045,0.70455,0.70445,0.7045,21800000.0
2009-09-15 23:54:00,0.7045,0.70465,0.7045,0.70465,50200000.0
2009-09-15 23:55:00,0.70465,0.70465,0.70455,0.70455,81900000.0
2009-09-15 23:56:00,0.70455,0.70455,0.70455,0.70455,12600000.0
2009-09-15 23:57:00,0.70455,0.70455,0.70455,0.70455,11000000.0
2009-09-15 23:58:00,0.7046,0.7046,0.7046,0.7046,6400000.0
2009-09-15 23:59:00,0.7046,0.70475,0.7046,0.70465,48400000.0
2009-09-16 00:00:00,0.70465,0.70475,0.7044,0.7047,28300000.0
2009-09-16 00:01:00,0.7047,0.7047,0.70465,0.70465,20600000.0
2009-09-16 00:02:00,0.7047,0.7047,0.7047,0.7047,4000000.0
2009-09-16 00:03:00,0.7047,0.70475,0.70465,0.70475,175400000.0
2009-09-16 00:04:00,0.70475,0.7048,0.70475,0.70475,16700000.0
2009-09-16 00:05:00,0.70475,0.70475,0.70475,0.70475,24800000.0
2009-09-16 00:06:00,0.70475,0.70475,0.70475,0.70475,6200000.0
2009-09-16 00:07:00,0.70475,0.70475,0.70475,0.70475,12700000.0
2009-09-16 00:08:00,0.70475,0.7048,0.70475,0.7048,92700000.0
2009-09-16 00:09:00,0.7048,0.7048,0.7048,0.7048,4000000.0
2009-09-16 00:10:00,0.70485,0.7049,0.70485,0.7049,9700000.0
2009-09-16 00:11:00,0.70485,0.70485,0.70475,0.70475,23100000.0
2009-09-16 00:12:00,0.70475,0.70485,0.70475,0.70485,5800000.0
2009-09-16 00:13:00,0.70485,0.70485,0.70475,0.70475,45000000.0
2009-09-16 00:14:00,0.70438,0.70452,0.70413,0.70436,69300000.0
2009-09-16 00:15:00,0.70475,0.70495,0.70475,0.70475,50000000.0
2009-09-16 00:16:00,0.70475,0.70505,0.70475,0.70505,103200000.0
2009-09-16 00:17:00,0.70505,0.70515,0.70495,0.70495,146600000.0
2009-09-16 00:18:00,0.70495,0.70495,0.70475,0.70475,38100000.0
2009-09-16 00:19:00,0.70475,0.70475,0.7046,0.70465,24400000.0
2009-09-16 00:20:00,0.70465,0.70465,0.70465,0.70465,3100000.0
2009-09-16 00:21:00,0.70465,0.70465,0.70465,0.70465,4100000.0
2009-09-16 00:22:00,0.70465,0.70465,0.7045,0.7045,48400000.0
2009-09-16 00:23:00,0.7045,0.7047,0.7045,0.7046,15800000.0
2009-09-16 00:24:00,0.7046,0.7046,0.7046,0.7046,13200000.0
2009-09-16 00:25:00,0.70455,0.70465,0.70455,0.70465,29600000.0
2009-09-16 00:26:00,0.7046,0.7046,0.70455,0.70455,16000000.0
2009-09-16 00:27:00,0.70455,0.70455,0.70455,0.70455,9000000.0
2009-09-16 00:28:00,0.70455,0.70465,0.70455,0.7046,23200000.0
2009-09-16 00:29:00,0.7046,0.7046,0.7046,0.7046,3200000.0
2009-09-16 00:30:00,0.7046,0.7046,0.7046,0.7046,3200000.0
2009-09-16 00:31:00,0.70411,0.70421,0.70411,0.70421,7400000.0
2009-09-16 00:32:00,0.7043,0.70435,0.70412,0.70412,20600000.0
2009-09-16 00:33:00,0.7046,0.70465,0.7046,0.70465,9600000.0
2009-09-16 00:34:00,0.70465,0.70465,0.70465,0.70465,36900000.0
2009-09-16 00:35:00,0.70465,0.70465,0.70465,0.70465,3200000.0
2009-09-16 00:36:00,0.70425,0.7045,0.7042,0.7045,47600000.0
2009-09-16 00:37:00,0.70452,0.70452,0.70438,0.7044,57200000.0
2009-09-16 00:38:00,0.70444,0.70446,0.70426,0.70442,62000000.0
2009-09-16 00:39:00,0.70465,0.70465,0.7046,0.70465,16900000.0
2009-09-16 00:40:00,0.70465,0.70475,0.7046,0.70475,66000000.0
2009-09-16 00:41:00,0.70475,0.70475,0.70475,0.70475,4000000.0
2009-09-16 00:42:00,0.70475,0.70475,0.70475,0.70475,2000000.0
2009-09-16 00:43:00,0.70475,0.70475,0.70465,0.70465,11600000.0
2009-09-16 00:44:00,0.70465,0.70465,0.7045,0.7045,58100000.0
2009-09-16 00:45:00,0.7045,0.7045,0.7045,0.7045,10600000.0
2009-09-16 00:46:00,0.7045,0.70485,0.7045,0.7048,44900000.0
2009-09-16 00:47:00,0.7048,0.7048,0.7048,0.7048,5900000.0
2009-09-16 00:48:00,0.7048,0.7048,0.7046,0.7046,21600000.0
2009-09-16 00:49:00,0.7046,0.70465,0.7046,0.70465,8400000.0
2009-09-16 00:50:00,0.7046,0.7046,0.7046,0.7046,5200000.0
2009-09-16 00:51:00,0.7046,0.70465,0.70455,0.7046,19900000.0
2009-09-16 00:52:00,0.70455,0.70455,0.70455,0.70455,1500000.0
2009-09-16 00:53:00,0.70455,0.70455,0.70455,0.70455,1500000.0
2009-09-16 00:54:00,0.7046,0.70465,0.7046,0.7046,6000000.0
2009-09-16 00:55:00,0.7046,0.70465,0.70455,0.70455,15600000.0
2009-09-16 00:56:00,0.70455,0.70455,0.70455,0.70455,1000000.0
2009-09-16 00:57:00,0.70455,0.70465,0.70455,0.70465,6800000.0
2009-09-16 00:58:00,0.70465,0.70465,0.70455,0.70455,3000000.0
2009-09-16 00:59:00,0.70455,0.70455,0.70455,0.70455,2000000.0
2009-09-16 01:00:00,0.70455,0.70455,0.70455,0.70455,1000000.0
2009-09-16 01:01:00,0.70427,0.70431,0.70415,0.70415,34200000.0
2009-09-16 01:02:00,0.70418,0.70442,0.70418,0.70427,89400000.0
2009-09-16 01:03:00,0.7045,0.7045,0.7045,0.7045,6400000.0
2009-09-16 01:04:00,0.7045,0.70455,0.7045,0.70455,15100000.0
2009-09-16 01:05:00,0.70455,0.70455,0.70455,0.70455,2000000.0
2009-09-16 01:06:00,0.70455,0.70455,0.70455,0.70455,14000000.0
2009-09-16 01:07:00,0.70455,0.70455,0.70445,0.70455,13400000.0
2009-09-16 01:08:00,0.70455,0.70455,0.7043,0.70435,29100000.0
2009-09-16 01:09:00,0.70435,0.70435,0.7042,0.7043,29900000.0
2009-09-16 01:10:00,0.70425,0.7043,0.7042,0.7042,12100000.0
2009-09-16 01:11:00,0.70425,0.7046,0.70425,0.7046,12500000.0
2009-09-16 01:12:00,0.70455,0.7046,0.70445,0.7045,31900000.0
2009-09-16 01:13:00,0.7045,0.7045,0.7045,0.7045,2000000.0
2009-09-16 01:14:00,0.70445,0.7045,0.70445,0.7045,14300000.0
2009-09-16 01:15:00,0.70445,0.70445,0.70445,0.70445,2400000.0
2009-09-16 01:16:00,0.70409,0.70436,0.70409,0.70435,42400000.0
2009-09-16 01:17:00,0.70439,0.70448,0.70419,0.70427,149400000.0
2009-09-16 01:18:00,0.70429,0.70431,0.70415,0.70426,14700000.0
2009-09-16 01:19:00,0.70445,0.7045,0.7044,0.7044,31700000.0
2009-09-16 01:20:00,0.7044,0.7045,0.7044,0.7045,12900000.0
2009-09-16 01:21:00,0.7045,0.7045,0.7044,0.7044,15200000.0
2009-09-16 01:22:00,0.7044,0.70445,0.7044,0.70445,22500000.0
2009-09-16 01:23:00,0.70445,0.70445,0.7044,0.7044,11500000.0
2009-09-16 01:24:00,0.7044,0.7045,0.7044,0.7044,121600000.0
2009-09-16 01:25:00,0.7045,0.7045,0.7044,0.7044,29400000.0
2009-09-16 01:26:00,0.7044,0.70455,0.7044,0.70455,32600000.0
2009-09-16 01:27:00,0.70455,0.7046,0.70455,0.7046,26100000.0
2009-09-16 01:28:00,0.7046,0.70465,0.7046,0.70465,9800000.0
2009-09-16 01:29:00,0.70465,0.7047,0.70465,0.7047,21300000.0
2009-09-16 01:30:00,0.7047,0.70485,0.7047,0.70485,26900000.0
2009-09-16 01:31:00,0.70485,0.70495,0.70485,0.70485,32800000.0
2009-09-16 01:32:00,0.70485,0.70485,0.70475,0.7048,20100000.0
2009-09-16 01:33:00,0.7048,0.7048,0.7048,0.7048,1600000.0
2009-09-16 01:34:00,0.70485,0.70485,0.70485,0.70485,8800000.0
2009-09-16 01:35:00,0.70485,0.70485,0.70485,0.70485,2000000.0
2009-09-16 01:36:00,0.70485,0.70485,0.7048,0.7048,3200000.0
2009-09-16 01:37:00,0.70485,0.70485,0.70485,0.70485,6000000.0
2009-09-16 01:38:00,0.70485,0.70485,0.70485,0.70485,21600000.0
2009-09-16 01:39:00,0.7044,0.70466,0.70433,0.70433,38700000.0
2009-09-16 01:40:00,0.70485,0.70485,0.70485,0.70485,3600000.0
2009-09-16 01:41:00,0.70445,0.70466,0.70424,0.70447,100000000.0
2009-09-16 01:42:00,0.70485,0.70485,0.70475,0.7048,18000000.0
2009-09-16 01:43:00,0.70485,0.70485,0.70485,0.70485,10400000.0
2009-09-16 01:44:00,0.70485,0.70485,0.70485,0.70485,9200000.0
2009-09-16 01:45:00,0.70485,0.70485,0.7048,0.7048,3200000.0
2009-09-16 01:46:00,0.70485,0.70485,0.70485,0.70485,10400000.0
2009-09-16 01:47:00,0.70485,0.7049,0.70485,0.7049,25500000.0
2009-09-16 01:48:00,0.70495,0.70495,0.70495,0.70495,16600000.0
2009-09-16 01:49:00,0.705,0.70505,0.705,0.70505,2600000.0
2009-09-16 01:50:00,0.70495,0.70495,0.70495,0.70495,6500000.0
2009-09-16 01:51:00,0.70495,0.70495,0.70495,0.70495,15400000.0
2009-09-16 01:52:00,0.70495,0.70505,0.70495,0.70505,18600000.0
2009-09-16 01:53:00,0.70505,0.70505,0.70495,0.70495,8100000.0
2009-09-16 01:54:00,0.70495,0.70495,0.7049,0.7049,37900000.0
2009-09-16 01:55:00,0.70495,0.7051,0.70495,0.7051,26300000.0
2009-09-16 01:56:00,0.7051,0.7054,0.70485,0.70525,80000000.0
2009-09-16 01:57:00,0.70525,0.70535,0.70525,0.7053,37800000.0
2009-09-16 01:58:00,0.7053,0.7053,0.7048,0.70515,20600000.0
2009-09-16 01:59:00,0.70515,0.7052,0.70515,0.7052,7200000.0
2009-09-16 02:00:00,0.7052,0.7052,0.70495,0.70495,40200000.0
2009-09-16 02:01:00,0.705,0.7052,0.70495,0.70515,58900000.0
2009-09-16 02:02:00,0.7051,0.7052,0.7051,0.7052,37800000.0
2009-09-16 02:03:00,0.7051,0.7051,0.70495,0.7051,40900000.0
2009-09-16 02:04:00,0.70495,0.705,0.70495,0.705,11100000.0
2009-09-16 02:05:00,0.705,0.705,0.70495,0.705,7400000.0
2009-09-16 02:06:00,0.705,0.70505,0.705,0.705,30600000.0
2009-09-16 02:07:00,0.705,0.705,0.705,0.705,1600000.0
2009-09-16 02:08:00,0.70459,0.70466,0.70426,0.70466,33400000.0
2009-09-16 02:09:00,0.70505,0.70515,0.70505,0.7051,32200000.0
2009-09-16 02:10:00,0.70515,0.70535,0.7051,0.7053,31100000.0
2009-09-16 02:11:00,0.7053,0.70535,0.7053,0.70535,20100000.0
2009-09-16 02:12:00,0.70535,0.7057,0.70535,0.7057,53000000.0
2009-09-16 02:13:00,0.7057,0.7057,0.70545,0.7055,34100000.0
2009-09-16 02:14:00,0.7055,0.70555,0.7055,0.70555,26600000.0
2009-09-16 02:15:00,0.70555,0.70555,0.7055,0.70555,40200000.0
2009-09-16 02:16:00,0.70555,0.70555,0.7055,0.70555,23600000.0
2009-09-16 02:17:00,0.7056,0.7057,0.7056,0.7057,42000000.0
2009-09-16 02:18:00,0.7057,0.7057,0.7057,0.7057,5200000.0
2009-09-16 02:19:00,0.7057,0.70585,0.7057,0.7057,29300000.0
2009-09-16 02:20:00,0.70585,0.7063,0.7057,0.7062,74300000.0
2009-09-16 02:21:00,0.70615,0.70615,0.70575,0.7061,86100000.0
2009-09-16 02:22:00,0.7061,0.70615,0.70605,0.70605,134800000.0
2009-09-16 02:23:00,0.70605,0.7065,0.70595,0.7061,105100000.0
2009-09-16 02:24:00,0.70605,0.7062,0.706,0.7062,59100000.0
2009-09-16 02:25:00,0.7062,0.7062,0.7062,0.7062,1600000.0
2009-09-16 02:26:00,0.7062,0.7062,0.706,0.7061,23400000.0
2009-09-16 02:27:00,0.7061,0.70615,0.7061,0.70615,5800000.0
2009-09-16 02:28:00,0.7062,0.7062,0.7062,0.7062,14400000.0
2009-09-16 02:29:00,0.7062,0.7062,0.7062,0.7062,2400000.0
2009-09-16 02:30:00,0.7062,0.7062,0.7062,0.7062,8800000.0
2009-09-16 02:31:00,0.70587,0.70598,0.70583,0.70584,17400000.0
2009-09-16 02:32:00,0.7062,0.7062,0.7062,0.7062,12000000.0
2009-09-16 02:33:00,0.7062,0.7062,0.7062,0.7062,7200000.0
2009-09-16 02:34:00,0.7062,0.7062,0.7061,0.7061,8000000.0
2009-09-16 02:35:00,0.7061,0.7062,0.7061,0.7062,36000000.0
2009-09-16 02:36:00,0.7062,0.7062,0.7062,0.7062,1600000.0
2009-09-16 02:37:00,0.7062,0.7062,0.7062,0.7062,20000000.0
2009-09-16 02:38:00,0.7062,0.7062,0.70615,0.70615,9600000.0
2009-09-16 02:39:00,0.706,0.70625,0.706,0.7062,35600000.0
2009-09-16 02:40:00,0.70625,0.70625,0.7062,0.7062,27200000.0
2009-09-16 02:41:00,0.7063,0.70635,0.7062,0.7063,51500000.0
2009-09-16 02:42:00,0.70625,0.70625,0.70615,0.7062,31800000.0
2009-09-16 02:43:00,0.70605,0.7062,0.70605,0.7062,7600000.0
2009-09-16 02:44:00,0.7062,0.7062,0.7062,0.7062,4200000.0
2009-09-16 02:45:00,0.7062,0.7062,0.7061,0.7062,26400000.0
2009-09-16 02:46:00,0.7062,0.7062,0.7062,0.7062,3600000.0
2009-09-16 02:47:00,0.7062,0.70635,0.7062,0.70635,30100000.0
2009-09-16 02:48:00,0.70635,0.70655,0.70635,0.70645,31600000.0
2009-09-16 02:49:00,0.70645,0.70645,0.70645,0.70645,3200000.0
2009-09-16 02:50:00,0.7064,0.7064,0.70635,0.70635,20800000.0
2009-09-16 02:51:00,0.70635,0.70635,0.70635,0.70635,11200000.0
2009-09-16 02:52:00,0.7064,0.70645,0.7064,0.7064,23200000.0
2009-09-16 02:53:00,0.7064,0.7064,0.70635,0.7064,20800000.0
2009-09-16 02:54:00,0.7064,0.7064,0.7064,0.7064,10600000.0
2009-09-16 02:55:00,0.7064,0.7064,0.70625,0.70635,33600000.0
2009-09-16 02:56:00,0.70635,0.7065,0.7063,0.7065,30600000.0
2009-09-16 02:57:00,0.7066,0.7066,0.7064,0.7065,66700000.0
2009-09-16 02:58:00,0.70655,0.70665,0.7065,0.7066,34600000.0
2009-09-16 02:59:00,0.70665,0.7067,0.70655,0.7066,29500000.0
2009-09-16 03:00:00,0.7062,0.7064,0.7062,0.7064,59600000.0
2009-09-16 03:01:00,0.7064,0.7064,0.70625,0.70625,49600000.0
2009-09-16 03:02:00,0.70625,0.7063,0.70625,0.70625,17300000.0
2009-09-16 03:03:00,0.70625,0.7063,0.7062,0.7063,46300000.0
2009-09-16 03:04:00,0.70625,0.7063,0.70625,0.7063,26400000.0
2009-09-16 03:05:00,0.7063,0.7063,0.7063,0.7063,43200000.0
2009-09-16 03:06:00,0.7063,0.7063,0.70625,0.70625,69400000.0
2009-09-16 03:07:00,0.70615,0.7063,0.70615,0.7062,21200000.0
2009-09-16 03:08:00,0.7062,0.7063,0.70615,0.7062,70000000.0
2009-09-16 03:09:00,0.7062,0.70635,0.7062,0.7062,38200000.0
2009-09-16 03:10:00,0.7062,0.70625,0.70615,0.70615,31100000.0
2009-09-16 03:11:00,0.7061,0.7062,0.706,0.706,53400000.0
2009-09-16 03:12:00,0.706,0.7061,0.706,0.706,109500000.0
2009-09-16 03:13:00,0.706,0.7062,0.70555,0.70555,132500000.0
2009-09-16 03:14:00,0.7057,0.7057,0.7053,0.7053,83700000.0
2009-09-16 03:15:00,0.70535,0.70545,0.70535,0.7054,48400000.0
2009-09-16 03:16:00,0.70545,0.7055,0.70545,0.7055,47400000.0
2009-09-16 03:17:00,0.70545,0.70565,0.70545,0.70565,43400000.0
2009-09-16 03:18:00,0.70565,0.7057,0.70565,0.7057,9800000.0
2009-09-16 03:19:00,0.7057,0.7057,0.7056,0.7056,4400000.0
2009-09-16 03:20:00,0.7056,0.70565,0.70555,0.7056,34900000.0
2009-09-16 03:21:00,0.7056,0.7056,0.7055,0.70555,30200000.0
2009-09-16 03:22:00,0.7055,0.70555,0.70545,0.70555,37100000.0
2009-09-16 03:23:00,0.70555,0.70555,0.70555,0.70555,7000000.0
2009-09-16 03:24:00,0.70555,0.70555,0.70555,0.70555,8000000.0
2009-09-16 03:25:00,0.70545,0.7055,0.70515,0.70535,60300000.0
2009-09-16 03:26:00,0.70515,0.70525,0.70495,0.70515,68400000.0
2009-09-16 03:27:00,0.70505,0.7051,0.70505,0.70505,38400000.0
2009-09-16 03:28:00,0.70505,0.7052,0.70505,0.7052,12800000.0
2009-09-16 03:29:00,0.7052,0.7052,0.70515,0.7052,49500000.0
2009-09-16 03:30:00,0.7052,0.7052,0.7052,0.7052,14400000.0
2009-09-16 03:31:00,0.7052,0.7052,0.7052,0.7052,31200000.0
2009-09-16 03:32:00,0.7052,0.7052,0.7052,0.7052,9600000.0
2009-09-16 03:33:00,0.7052,0.7053,0.7052,0.7052,24900000.0
2009-09-16 03:34:00,0.7052,0.7052,0.7052,0.7052,39600000.0
2009-09-16 03:35:00,0.7052,0.7052,0.7052,0.7052,7200000.0
2009-09-16 03:36:00,0.7052,0.7052,0.7052,0.7052,4800000.0
2009-09-16 03:37:00,0.7052,0.70525,0.7052,0.70525,7000000.0
2009-09-16 03:38:00,0.70525,0.70525,0.70525,0.70525,2000000.0
2009-09-16 03:39:00,0.70525,0.70525,0.70505,0.70505,23400000.0
2009-09-16 03:40:00,0.70505,0.70505,0.70505,0.70505,24000000.0
2009-09-16 03:41:00,0.70505,0.70505,0.70455,0.7047,94600000.0
2009-09-16 03:42:00,0.7047,0.70475,0.7046,0.70465,57600000.0
2009-09-16 03:43:00,0.7047,0.7047,0.70445,0.7046,76800000.0
2009-09-16 03:44:00,0.7046,0.70505,0.7046,0.70475,75800000.0
2009-09-16 03:45:00,0.70475,0.70485,0.7047,0.7047,26700000.0
2009-09-16 03:46:00,0.7047,0.7048,0.7047,0.7048,91200000.0
2009-09-16 03:47:00,0.70485,0.7049,0.70485,0.7049,26400000.0
2009-09-16 03:48:00,0.7049,0.7049,0.70485,0.70485,8000000.0
2009-09-16 03:49:00,0.7049,0.705,0.7049,0.705,27400000.0
2009-09-16 03:50:00,0.705,0.705,0.705,0.705,23200000.0
2009-09-16 03:51:00,0.705,0.70505,0.705,0.70505,23100000.0
2009-09-16 03:52:00,0.70515,0.7052,0.70515,0.70515,40600000.0
2009-09-16 03:53:00,0.70515,0.7052,0.70475,0.70485,78600000.0
2009-09-16 03:54:00,0.70485,0.70485,0.70485,0.70485,3200000.0
2009-09-16 03:55:00,0.70485,0.7049,0.70485,0.70485,145200000.0
2009-09-16 03:56:00,0.70485,0.70485,0.7048,0.70485,179600000.0
2009-09-16 03:57:00,0.70485,0.70485,0.70475,0.70485,60600000.0
2009-09-16 03:58:00,0.70485,0.70485,0.7048,0.70485,119600000.0
2009-09-16 03:59:00,0.7048,0.7052,0.7048,0.7052,81800000.0
2009-09-16 04:00:00,0.7052,0.7052,0.7052,0.7052,2400000.0
2009-09-16 04:01:00,0.7052,0.7052,0.70485,0.70495,37400000.0
2009-09-16 04:02:00,0.7051,0.7051,0.7051,0.7051,6400000.0
2009-09-16 04:03:00,0.70505,0.7051,0.70485,0.7051,42600000.0
2009-09-16 04:04:00,0.7051,0.7051,0.7051,0.7051,15600000.0
2009-09-16 04:05:00,0.7052,0.7052,0.7052,0.7052,8000000.0
2009-09-16 04:06:00,0.70483,0.70513,0.70483,0.70513,21800000.0
2009-09-16 04:07:00,0.7052,0.7052,0.7052,0.7052,5600000.0
2009-09-16 04:08:00,0.70494,0.70501,0.70451,0.70479,34800000.0
2009-09-16 04:09:00,0.7052,0.7052,0.7052,0.7052,9600000.0
2009-09-16 04:10:00,0.7052,0.7052,0.7052,0.7052,4800000.0
2009-09-16 04:11:00,0.70525,0.70525,0.70525,0.70525,36600000.0
2009-09-16 04:12:00,0.70525,0.70545,0.70485,0.70485,39200000.0
2009-09-16 04:13:00,0.70485,0.7049,0.70475,0.70475,24000000.0
2009-09-16 04:14:00,0.70436,0.70463,0.70436,0.70463,19200000.0
2009-09-16 04:15:00,0.70475,0.70475,0.70475,0.70475,16000000.0
2009-09-16 04:16:00,0.70453,0.70464,0.70444,0.70464,51600000.0
2009-09-16 04:17:00,0.70475,0.70475,0.70455,0.70455,26000000.0
2009-09-16 04:18:00,0.70455,0.70455,0.70455,0.70455,11400000.0
2009-09-16 04:19:00,0.70455,0.70465,0.70455,0.70465,17000000.0
2009-09-16 04:20:00,0.7046,0.7047,0.70455,0.7047,29800000.0
2009-09-16 04:21:00,0.7047,0.7047,0.70445,0.70445,68200000.0
2009-09-16 04:22:00,0.70455,0.70465,0.70455,0.70465,40200000.0
2009-09-16 04:23:00,0.70465,0.70465,0.70465,0.70465,19200000.0
2009-09-16 04:24:00,0.70465,0.7047,0.7046,0.7047,52800000.0
2009-09-16 04:25:00,0.70485,0.70485,0.7045,0.7045,51100000.0
2009-09-16 04:26:00,0.7045,0.7045,0.70445,0.70445,10400000.0
2009-09-16 04:27:00,0.7045,0.7045,0.7044,0.70445,14600000.0
2009-09-16 04:28:00,0.70445,0.70465,0.70445,0.70445,110800000.0
2009-09-16 04:29:00,0.70445,0.70455,0.70445,0.70455,15000000.0
2009-09-16 04:30:00,0.7046,0.7047,0.7046,0.70465,50300000.0
2009-09-16 04:31:00,0.70465,0.70465,0.70445,0.70455,51400000.0
2009-09-16 04:32:00,0.70455,0.70465,0.7045,0.7046,27800000.0
2009-09-16 04:33:00,0.70465,0.70465,0.70445,0.70445,19000000.0
2009-09-16 04:34:00,0.7045,0.70475,0.7045,0.70465,13400000.0
2009-09-16 04:35:00,0.7046,0.70465,0.70455,0.70455,16200000.0
2009-09-16 04:36:00,0.70455,0.70455,0.7043,0.70455,46000000.0
2009-09-16 04:37:00,0.7045,0.70455,0.70415,0.70425,67800000.0
2009-09-16 04:38:00,0.70425,0.70425,0.70415,0.7042,70600000.0
2009-09-16 04:39:00,0.7042,0.70425,0.7042,0.70425,24600000.0
2009-09-16 04:40:00,0.70425,0.70445,0.70425,0.70445,34700000.0
2009-09-16 04:41:00,0.70445,0.70445,0.7044,0.70445,19800000.0
2009-09-16 04:42:00,0.70445,0.70445,0.7042,0.7042,61600000.0
2009-09-16 04:43:00,0.7042,0.70425,0.7042,0.70425,26400000.0
2009-09-16 04:44:00,0.70425,0.7043,0.70425,0.7043,9700000.0
2009-09-16 04:45:00,0.7043,0.7043,0.7043,0.7043,25600000.0
2009-09-16 04:46:00,0.7043,0.7043,0.7043,0.7043,13600000.0
2009-09-16 04:47:00,0.70435,0.7044,0.70435,0.7044,49700000.0
2009-09-16 04:48:00,0.7044,0.70455,0.7044,0.7045,17400000.0
2009-09-16 04:49:00,0.7045,0.7045,0.70445,0.70445,36500000.0
2009-09-16 04:50:00,0.70445,0.7045,0.70445,0.7045,4000000.0
2009-09-16 04:51:00,0.70445,0.70455,0.70445,0.70455,8500000.0
2009-09-16 04:52:00,0.70455,0.70465,0.70455,0.70465,16900000.0
2009-09-16 04:53:00,0.70465,0.70465,0.70455,0.7046,24800000.0
2009-09-16 04:54:00,0.7046,0.7046,0.7046,0.7046,4800000.0
2009-09-16 04:55:00,0.70455,0.70455,0.70455,0.70455,28400000.0
2009-09-16 04:56:00,0.70455,0.70455,0.7042,0.70445,65200000.0
2009-09-16 04:57:00,0.7045,0.70455,0.7045,0.70455,10800000.0
2009-09-16 04:58:00,0.70455,0.70455,0.7045,0.70455,18600000.0
2009-09-16 04:59:00,0.70455,0.7046,0.70445,0.7046,65600000.0
2009-09-16 05:00:00,0.7046,0.7047,0.7046,0.7047,10900000.0
2009-09-16 05:01:00,0.70475,0.70485,0.70475,0.70485,59400000.0
2009-09-16 05:02:00,0.70485,0.7051,0.70485,0.7051,28000000.0
2009-09-16 05:03:00,0.70505,0.7052,0.70505,0.7052,50200000.0
2009-09-16 05:04:00,0.7052,0.7052,0.7052,0.7052,3000000.0
2009-09-16 05:05:00,0.70515,0.70515,0.70485,0.70485,67200000.0
2009-09-16 05:06:00,0.70485,0.7049,0.70475,0.70485,75400000.0
2009-09-16 05:07:00,0.70485,0.70505,0.70485,0.70505,36400000.0
2009-09-16 05:08:00,0.70505,0.7053,0.705,0.7053,26900000.0
2009-09-16 05:09:00,0.70545,0.7055,0.7053,0.7053,130200000.0
2009-09-16 05:10:00,0.7053,0.70565,0.7053,0.70555,83100000.0
2009-09-16 05:11:00,0.70545,0.70545,0.7054,0.7054,20400000.0
2009-09-16 05:12:00,0.7054,0.7054,0.70535,0.70535,16200000.0
2009-09-16 05:13:00,0.70535,0.70555,0.70535,0.70545,41200000.0
2009-09-16 05:14:00,0.70545,0.70545,0.7053,0.7053,52400000.0
2009-09-16 05:15:00,0.7053,0.70535,0.70525,0.70525,48100000.0
2009-09-16 05:16:00,0.7053,0.7053,0.70525,0.7053,24800000.0
2009-09-16 05:17:00,0.7053,0.70535,0.70525,0.70525,30000000.0
2009-09-16 05:18:00,0.70525,0.70525,0.70505,0.7051,18900000.0
2009-09-16 05:19:00,0.70505,0.70515,0.70495,0.70515,27800000.0
2009-09-16 05:20:00,0.7052,0.70525,0.70515,0.70525,17200000.0
2009-09-16 05:21:00,0.70525,0.70555,0.70525,0.7053,63600000.0
2009-09-16 05:22:00,0.7053,0.7053,0.70515,0.70525,33000000.0
2009-09-16 05:23:00,0.70525,0.70525,0.70505,0.70525,36600000.0
2009-09-16 05:24:00,0.70525,0.7054,0.70525,0.7054,19000000.0
2009-09-16 05:25:00,0.7054,0.7054,0.7054,0.7054,1000000.0
2009-09-16 05:26:00,0.7053,0.7056,0.7053,0.7056,13200000.0
2009-09-16 05:27:00,0.7056,0.70565,0.7054,0.70555,37200000.0
2009-09-16 05:28:00,0.7056,0.7058,0.7053,0.70545,20400000.0
2009-09-16 05:29:00,0.70545,0.70545,0.7053,0.7053,38800000.0
2009-09-16 05:30:00,0.7053,0.70535,0.7053,0.70535,30000000.0
2009-09-16 05:31:00,0.7053,0.7053,0.7053,0.7053,4000000.0
2009-09-16 05:32:00,0.7053,0.7055,0.7053,0.7055,7500000.0
2009-09-16 05:33:00,0.70555,0.70565,0.70555,0.70565,5000000.0
2009-09-16 05:34:00,0.7056,0.7056,0.7056,0.7056,2400000.0
2009-09-16 05:35:00,0.70565,0.70585,0.70565,0.7058,28200000.0
2009-09-16 05:36:00,0.7058,0.7058,0.7058,0.7058,30100000.0
2009-09-16 05:37:00,0.7058,0.70595,0.70575,0.70595,18500000.0
2009-09-16 05:38:00,0.70595,0.70595,0.7055,0.70565,31000000.0
2009-09-16 05:39:00,0.70555,0.7059,0.70555,0.7059,39600000.0
2009-09-16 05:40:00,0.70585,0.70585,0.70585,0.70585,16100000.0
2009-09-16 05:41:00,0.70585,0.70585,0.70585,0.70585,44300000.0
2009-09-16 05:42:00,0.70585,0.70585,0.70585,0.70585,51600000.0
2009-09-16 05:43:00,0.70585,0.70595,0.70585,0.70595,22000000.0
2009-09-16 05:44:00,0.70595,0.70595,0.70585,0.70595,25500000.0
2009-09-16 05:45:00,0.70595,0.70595,0.70565,0.70565,57200000.0
2009-09-16 05:46:00,0.7056,0.70565,0.7056,0.70565,23200000.0
2009-09-16 05:47:00,0.70565,0.70575,0.7056,0.70575,48900000.0
2009-09-16 05:48:00,0.70565,0.70575,0.70565,0.7057,33200000.0
2009-09-16 05:49:00,0.7057,0.70585,0.70565,0.70585,54600000.0
2009-09-16 05:50:00,0.70585,0.706,0.70585,0.70595,43800000.0
2009-09-16 05:51:00,0.70595,0.70595,0.70595,0.70595,5000000.0
2009-09-16 05:52:00,0.70595,0.70595,0.7059,0.7059,22200000.0
2009-09-16 05:53:00,0.7059,0.7059,0.7059,0.7059,5800000.0
2009-09-16 05:54:00,0.7059,0.70605,0.7059,0.706,22700000.0
2009-09-16 05:55:00,0.706,0.706,0.70595,0.70595,10400000.0
2009-09-16 05:56:00,0.70595,0.70595,0.70595,0.70595,4800000.0
2009-09-16 05:57:00,0.70595,0.70605,0.70595,0.70605,35300000.0
2009-09-16 05:58:00,0.70605,0.7061,0.70605,0.70605,11000000.0
2009-09-16 05:59:00,0.70605,0.7061,0.70605,0.70605,23600000.0
2009-09-16 06:00:00,0.70605,0.70605,0.70605,0.70605,30500000.0
2009-09-16 06:01:00,0.70605,0.70605,0.706,0.70605,60600000.0
2009-09-16 06:02:00,0.70605,0.70605,0.70605,0.70605,28300000.0
2009-09-16 06:03:00,0.70605,0.70605,0.70605,0.70605,6400000.0
2009-09-16 06:04:00,0.70605,0.70615,0.706,0.706,62500000.0
2009-09-16 06:05:00,0.706,0.7063,0.70595,0.7061,108600000.0
2009-09-16 06:06:00,0.7061,0.7061,0.7061,0.7061,2400000.0
2009-09-16 06:07:00,0.7061,0.7061,0.70555,0.7057,43200000.0
2009-09-16 06:08:00,0.70565,0.706,0.70565,0.70585,66800000.0
2009-09-16 06:09:00,0.70585,0.706,0.70545,0.70545,74800000.0
2009-09-16 06:10:00,0.70545,0.70545,0.70535,0.70535,128600000.0
2009-09-16 06:11:00,0.7054,0.7055,0.70535,0.70545,70700000.0
2009-09-16 06:12:00,0.70545,0.70555,0.70545,0.70545,26800000.0
2009-09-16 06:13:00,0.7054,0.7055,0.7054,0.7055,13000000.0
2009-09-16 06:14:00,0.7055,0.7055,0.7055,0.7055,6000000.0
2009-09-16 06:15:00,0.7055,0.70555,0.7055,0.70555,15200000.0
2009-09-16 06:16:00,0.70555,0.70555,0.70545,0.70545,35300000.0
2009-09-16 06:17:00,0.70545,0.70555,0.70545,0.70555,56000000.0
2009-09-16 06:18:00,0.70565,0.7057,0.70565,0.7057,34400000.0
2009-09-16 06:19:00,0.7057,0.70575,0.70565,0.70575,14000000.0
2009-09-16 06:20:00,0.70575,0.70575,0.7057,0.70575,9000000.0
2009-09-16 06:21:00,0.7057,0.70575,0.70565,0.7057,17200000.0
2009-09-16 06:22:00,0.70539,0.70545,0.70525,0.70527,34500000.0
2009-09-16 06:23:00,0.70565,0.70565,0.70565,0.70565,10800000.0
2009-09-16 06:24:00,0.7058,0.7058,0.70555,0.70555,3000000.0
2009-09-16 06:25:00,0.70565,0.7057,0.70565,0.7057,6600000.0
2009-09-16 06:26:00,0.7057,0.70575,0.7057,0.70575,13700000.0
2009-09-16 06:27:00,0.70575,0.70575,0.70565,0.70565,12300000.0
2009-09-16 06:28:00,0.70565,0.70575,0.70565,0.70565,25700000.0
2009-09-16 06:29:00,0.70565,0.706,0.70565,0.706,23900000.0
2009-09-16 06:30:00,0.706,0.706,0.70595,0.70595,7300000.0
2009-09-16 06:31:00,0.706,0.706,0.706,0.706,4900000.0
2009-09-16 06:32:00,0.70582,0.7059,0.70582,0.7059,9000000.0
2009-09-16 06:33:00,0.70576,0.70586,0.70563,0.70584,11000000.0
2009-09-16 06:34:00,0.70587,0.70593,0.70578,0.70584,9300000.0
2009-09-16 06:35:00,0.70595,0.70595,0.7057,0.7057,31600000.0
2009-09-16 06:36:00,0.7058,0.7058,0.7058,0.7058,9000000.0
2009-09-16 06:37:00,0.7058,0.7058,0.70575,0.70575,18900000.0
2009-09-16 06:38:00,0.70575,0.70595,0.70575,0.7059,23900000.0
2009-09-16 06:39:00,0.7059,0.7059,0.70575,0.70585,58700000.0
2009-09-16 06:40:00,0.7059,0.7059,0.70535,0.7055,54300000.0
2009-09-16 06:41:00,0.7055,0.7058,0.7055,0.70575,62700000.0
2009-09-16 06:42:00,0.70563,0.70563,0.70555,0.70555,6800000.0
2009-09-16 06:43:00,0.7057,0.7057,0.7055,0.70555,57200000.0
2009-09-16 06:44:00,0.70555,0.7056,0.70555,0.7056,18600000.0
2009-09-16 06:45:00,0.70555,0.7056,0.70555,0.70555,16100000.0
2009-09-16 06:46:00,0.70555,0.70555,0.7055,0.7055,13000000.0
2009-09-16 06:47:00,0.70555,0.7056,0.7055,0.70555,35200000.0
2009-09-16 06:48:00,0.70555,0.70555,0.70555,0.70555,2000000.0
2009-09-16 06:49:00,0.70555,0.7056,0.70555,0.7056,5900000.0
2009-09-16 06:50:00,0.70555,0.70555,0.70555,0.70555,13600000.0
2009-09-16 06:51:00,0.70555,0.70555,0.7055,0.7055,23400000.0
2009-09-16 06:52:00,0.70565,0.70565,0.70545,0.7055,43500000.0
2009-09-16 06:53:00,0.70555,0.70555,0.70525,0.70545,55900000.0
2009-09-16 06:54:00,0.70555,0.70555,0.70555,0.70555,16300000.0
2009-09-16 06:55:00,0.70555,0.70555,0.70535,0.7055,39000000.0
2009-09-16 06:56:00,0.70555,0.70555,0.7055,0.70555,18900000.0
2009-09-16 06:57:00,0.70555,0.70555,0.7053,0.7053,26500000.0
2009-09-16 06:58:00,0.70535,0.70545,0.7053,0.70545,39400000.0
2009-09-16 06:59:00,0.7054,0.70545,0.7053,0.70535,40600000.0
2009-09-16 07:00:00,0.7053,0.7058,0.7053,0.7058,55700000.0
2009-09-16 07:01:00,0.70575,0.70585,0.70575,0.7058,6700000.0
2009-09-16 07:02:00,0.70575,0.7059,0.70575,0.7059,124000000.0
2009-09-16 07:03:00,0.7059,0.7061,0.70575,0.7061,64900000.0
2009-09-16 07:04:00,0.70615,0.70615,0.7057,0.70605,15000000.0
2009-09-16 07:05:00,0.70605,0.70605,0.70585,0.7059,20400000.0
2009-09-16 07:06:00,0.7059,0.706,0.70585,0.70595,18000000.0
2009-09-16 07:07:00,0.70595,0.70595,0.70585,0.7059,16800000.0
2009-09-16 07:08:00,0.70585,0.70585,0.70585,0.70585,6100000.0
2009-09-16 07:09:00,0.70585,0.70585,0.70565,0.70565,39700000.0
2009-09-16 07:10:00,0.70565,0.70565,0.70565,0.70565,23400000.0
2009-09-16 07:11:00,0.70565,0.7057,0.70565,0.70565,23000000.0
2009-09-16 07:12:00,0.70565,0.70565,0.7056,0.70565,20400000.0
2009-09-16 07:13:00,0.70565,0.7057,0.7056,0.7057,26600000.0
2009-09-16 07:14:00,0.7057,0.70575,0.7057,0.70575,10600000.0
2009-09-16 07:15:00,0.70575,0.70605,0.70575,0.706,36800000.0
2009-09-16 07:16:00,0.706,0.706,0.70595,0.70595,11600000.0
2009-09-16 07:17:00,0.70595,0.706,0.70595,0.706,7300000.0
2009-09-16 07:18:00,0.70595,0.70595,0.70595,0.70595,32000000.0
2009-09-16 07:19:00,0.70595,0.70595,0.70595,0.70595,9600000.0
2009-09-16 07:20:00,0.70595,0.706,0.70595,0.706,26600000.0
2009-09-16 07:21:00,0.706,0.706,0.70595,0.70595,22500000.0
2009-09-16 07:22:00,0.70595,0.706,0.70595,0.706,13500000.0
2009-09-16 07:23:00,0.70595,0.7061,0.70585,0.7061,68900000.0
2009-09-16 07:24:00,0.70605,0.70615,0.70595,0.70615,71100000.0
2009-09-16 07:25:00,0.70615,0.7062,0.70595,0.70595,24000000.0
2009-09-16 07:26:00,0.706,0.7062,0.7059,0.70605,121400000.0
2009-09-16 07:27:00,0.70605,0.70605,0.70605,0.70605,5000000.0
2009-09-16 07:28:00,0.70605,0.70605,0.706,0.70605,11600000.0
2009-09-16 07:29:00,0.70605,0.70605,0.70605,0.70605,11700000.0
2009-09-16 07:30:00,0.70605,0.7061,0.70605,0.7061,12100000.0
2009-09-16 07:31:00,0.70605,0.70605,0.70605,0.70605,12700000.0
2009-09-16 07:32:00,0.70605,0.70615,0.70605,0.70615,8900000.0
2009-09-16 07:33:00,0.70615,0.70615,0.70615,0.70615,4800000.0
2009-09-16 07:34:00,0.70615,0.70615,0.70615,0.70615,7200000.0
2009-09-16 07:35:00,0.70615,0.70615,0.7061,0.70615,15400000.0
2009-09-16 07:36:00,0.70615,0.70615,0.70615,0.70615,18700000.0
2009-09-16 07:37:00,0.70615,0.70615,0.70615,0.70615,14100000.0
2009-09-16 07:38:00,0.70615,0.7062,0.70615,0.70615,26300000.0
2009-09-16 07:39:00,0.70615,0.70615,0.70615,0.70615,5000000.0
2009-09-16 07:40:00,0.7061,0.7061,0.7061,0.7061,5600000.0
2009-09-16 07:41:00,0.7061,0.70615,0.70595,0.70605,59400000.0
2009-09-16 07:42:00,0.7061,0.7063,0.70605,0.70625,49600000.0
2009-09-16 07:43:00,0.70625,0.70625,0.70605,0.7061,39600000.0
2009-09-16 07:44:00,0.7061,0.70665,0.70605,0.70665,38600000.0
2009-09-16 07:45:00,0.70655,0.70665,0.70655,0.70655,18700000.0
2009-09-16 07:46:00,0.7065,0.7065,0.70635,0.70635,103300000.0
2009-09-16 07:47:00,0.70635,0.7064,0.7062,0.7063,66500000.0
2009-09-16 07:48:00,0.70635,0.7065,0.70635,0.7064,20500000.0
2009-09-16 07:49:00,0.7064,0.7064,0.70635,0.70635,18400000.0
2009-09-16 07:50:00,0.7064,0.7065,0.70635,0.7064,22800000.0
2009-09-16 07:51:00,0.70655,0.70655,0.7064,0.7064,8400000.0
2009-09-16 07:52:00,0.7064,0.7064,0.7064,0.7064,1600000.0
2009-09-16 07:53:00,0.7064,0.7064,0.7064,0.7064,3200000.0
2009-09-16 07:54:00,0.70635,0.70635,0.7062,0.7062,56300000.0
2009-09-16 07:55:00,0.7062,0.70625,0.70615,0.70625,76400000.0
2009-09-16 07:56:00,0.70625,0.7064,0.7062,0.70635,38400000.0
2009-09-16 07:57:00,0.70635,0.70635,0.70635,0.70635,11000000.0
2009-09-16 07:58:00,0.7064,0.7064,0.70635,0.70635,32200000.0
2009-09-16 07:59:00,0.7064,0.70665,0.7064,0.70655,48200000.0
2009-09-16 08:00:00,0.7066,0.70685,0.7065,0.70685,32100000.0
2009-09-16 08:01:00,0.70685,0.70685,0.70665,0.70665,18700000.0
2009-09-16 08:02:00,0.7067,0.7067,0.7067,0.7067,3200000.0
2009-09-16 08:03:00,0.70659,0.70664,0.70628,0.70653,114500000.0
2009-09-16 08:04:00,0.7069,0.7069,0.7066,0.7067,32600000.0
2009-09-16 08:05:00,0.7067,0.70735,0.7067,0.7073,113900000.0
2009-09-16 08:06:00,0.7073,0.7073,0.70695,0.70695,38900000.0
2009-09-16 08:07:00,0.7071,0.7071,0.707,0.70705,43900000.0
2009-09-16 08:08:00,0.70705,0.70715,0.70705,0.7071,32400000.0
2009-09-16 08:09:00,0.7071,0.7071,0.7071,0.7071,13000000.0
2009-09-16 08:10:00,0.7071,0.7074,0.7071,0.7074,106200000.0
2009-09-16 08:11:00,0.7074,0.7074,0.70735,0.70735,9500000.0
2009-09-16 08:12:00,0.70735,0.70735,0.70735,0.70735,9700000.0
2009-09-16 08:13:00,0.7074,0.7074,0.7074,0.7074,1600000.0
2009-09-16 08:14:00,0.7074,0.7075,0.7074,0.7075,128700000.0
2009-09-16 08:15:00,0.7075,0.708,0.70745,0.70785,105900000.0
2009-09-16 08:16:00,0.70785,0.70835,0.70785,0.70815,108400000.0
2009-09-16 08:17:00,0.7082,0.70845,0.70785,0.70785,114400000.0
2009-09-16 08:18:00,0.7079,0.708,0.70775,0.70775,67300000.0
2009-09-16 08:19:00,0.70775,0.7078,0.70775,0.7078,8400000.0
2009-09-16 08:20:00,0.7078,0.708,0.7078,0.70795,88000000.0
2009-09-16 08:21:00,0.70795,0.70795,0.7078,0.70785,43600000.0
2009-09-16 08:22:00,0.70785,0.70795,0.70785,0.70795,14000000.0
2009-09-16 08:23:00,0.7079,0.7079,0.70785,0.70785,16400000.0
2009-09-16 08:24:00,0.70785,0.70785,0.7078,0.70785,35400000.0
2009-09-16 08:25:00,0.70785,0.70785,0.70745,0.70745,95200000.0
2009-09-16 08:26:00,0.70725,0.7074,0.707,0.70725,134000000.0
2009-09-16 08:27:00,0.70725,0.7073,0.70725,0.7073,35200000.0
2009-09-16 08:28:00,0.7073,0.70735,0.70725,0.70735,21600000.0
2009-09-16 08:29:00,0.70735,0.7076,0.70735,0.7076,104300000.0
2009-09-16 08:30:00,0.7076,0.70795,0.7076,0.70795,46800000.0
2009-09-16 08:31:00,0.7079,0.70805,0.70785,0.70805,94100000.0
2009-09-16 08:32:00,0.70805,0.70805,0.7074,0.7074,81800000.0
2009-09-16 08:33:00,0.7074,0.7076,0.7073,0.70745,48100000.0
2009-09-16 08:34:00,0.70745,0.70745,0.7073,0.70735,191500000.0
2009-09-16 08:35:00,0.70735,0.7074,0.70735,0.7074,6400000.0
2009-09-16 08:36:00,0.7074,0.7078,0.7074,0.7076,54600000.0
2009-09-16 08:37:00,0.7076,0.70775,0.7076,0.7076,70500000.0
2009-09-16 08:38:00,0.70755,0.70775,0.70755,0.7076,115500000.0
2009-09-16 08:39:00,0.7076,0.7078,0.70755,0.70765,43600000.0
2009-09-16 08:40:00,0.7077,0.7077,0.7073,0.7074,73100000.0
2009-09-16 08:41:00,0.70745,0.70745,0.7074,0.7074,24900000.0
2009-09-16 08:42:00,0.7074,0.7074,0.70735,0.7074,35900000.0
2009-09-16 08:43:00,0.70735,0.70735,0.70725,0.70735,43800000.0
2009-09-16 08:44:00,0.70735,0.7074,0.7073,0.7073,57600000.0
2009-09-16 08:45:00,0.7073,0.7074,0.70725,0.70735,45700000.0
2009-09-16 08:46:00,0.70735,0.7075,0.7073,0.7073,45600000.0
2009-09-16 08:47:00,0.7073,0.7076,0.7073,0.7076,97200000.0
2009-09-16 08:48:00,0.70765,0.70795,0.70765,0.70795,76000000.0
2009-09-16 08:49:00,0.7079,0.70805,0.7079,0.70805,24700000.0
2009-09-16 08:50:00,0.70805,0.70815,0.70805,0.70815,32800000.0
2009-09-16 08:51:00,0.7082,0.7082,0.7079,0.708,76200000.0
2009-09-16 08:52:00,0.708,0.70815,0.708,0.7081,20600000.0
2009-09-16 08:53:00,0.70815,0.70825,0.70815,0.7082,28000000.0
2009-09-16 08:54:00,0.70815,0.7082,0.70815,0.7082,12200000.0
2009-09-16 08:55:00,0.7082,0.70825,0.70815,0.70815,40200000.0
2009-09-16 08:56:00,0.70815,0.70835,0.70815,0.70835,29900000.0
2009-09-16 08:57:00,0.70835,0.7084,0.70835,0.70835,43500000.0
2009-09-16 08:58:00,0.70835,0.70835,0.70835,0.70835,9600000.0
2009-09-16 08:59:00,0.70825,0.7084,0.70825,0.7084,73000000.0
2009-09-16 09:00:00,0.7084,0.7084,0.70825,0.7083,43500000.0
2009-09-16 09:01:00,0.7083,0.70915,0.7083,0.7089,175600000.0
2009-09-16 09:02:00,0.7089,0.7091,0.7089,0.7089,98800000.0
2009-09-16 09:03:00,0.7089,0.7097,0.70885,0.70955,124900000.0
2009-09-16 09:04:00,0.70955,0.70955,0.7094,0.7095,173900000.0
2009-09-16 09:05:00,0.7095,0.70955,0.7092,0.70935,117700000.0
2009-09-16 09:06:00,0.70935,0.7098,0.70935,0.70975,188000000.0
2009-09-16 09:07:00,0.70975,0.7099,0.7097,0.7099,28500000.0
2009-09-16 09:08:00,0.7099,0.70995,0.7097,0.70985,122300000.0
2009-09-16 09:09:00,0.70985,0.70985,0.70955,0.70965,227500000.0
2009-09-16 09:10:00,0.70965,0.7097,0.7094,0.7094,124300000.0
2009-09-16 09:11:00,0.7094,0.70955,0.7094,0.70945,173100000.0
2009-09-16 09:12:00,0.70945,0.7095,0.7093,0.7093,214900000.0
2009-09-16 09:13:00,0.7093,0.70945,0.7093,0.7094,71500000.0
2009-09-16 09:14:00,0.7094,0.7095,0.7093,0.7095,273900000.0
2009-09-16 09:15:00,0.7095,0.70975,0.7095,0.7097,109600000.0
2009-09-16 09:16:00,0.70975,0.7098,0.70975,0.70975,18000000.0
2009-09-16 09:17:00,0.7097,0.7099,0.7097,0.70985,265100000.0
2009-09-16 09:18:00,0.70985,0.7099,0.7098,0.7099,94300000.0
2009-09-16 09:19:00,0.7099,0.7101,0.7098,0.70985,135100000.0
2009-09-16 09:20:00,0.7099,0.70995,0.7098,0.7098,64400000.0
2009-09-16 09:21:00,0.7098,0.71015,0.7098,0.70985,174500000.0
2009-09-16 09:22:00,0.7098,0.7098,0.7093,0.7095,127500000.0
2009-09-16 09:23:00,0.7095,0.7097,0.7094,0.70945,48600000.0
2009-09-16 09:24:00,0.7095,0.70975,0.70945,0.70965,323300000.0
2009-09-16 09:25:00,0.70965,0.70995,0.7096,0.7098,166500000.0
2009-09-16 09:26:00,0.7098,0.7099,0.7097,0.7099,77600000.0
2009-09-16 09:27:00,0.7099,0.71,0.7098,0.7098,419500000.0
2009-09-16 09:28:00,0.7098,0.7098,0.7095,0.7097,49700000.0
2009-09-16 09:29:00,0.7096,0.7096,0.7095,0.70955,148000000.0
2009-09-16 09:30:00,0.7096,0.70965,0.70955,0.70965,125000000.0
2009-09-16 09:31:00,0.70965,0.7097,0.70965,0.70965,122100000.0
2009-09-16 09:32:00,0.70965,0.7097,0.70965,0.70965,52700000.0
2009-09-16 09:33:00,0.70965,0.70975,0.70965,0.70975,55600000.0
2009-09-16 09:34:00,0.7097,0.70975,0.70899,0.70948,24100000.0
2009-09-16 09:35:00,0.70975,0.70975,0.7097,0.7097,29900000.0
2009-09-16 09:36:00,0.7097,0.7097,0.70955,0.7096,72800000.0
2009-09-16 09:37:00,0.70955,0.70955,0.7093,0.7094,122500000.0
2009-09-16 09:38:00,0.7094,0.7095,0.7094,0.7094,63200000.0
2009-09-16 09:39:00,0.7094,0.7094,0.70925,0.70935,98400000.0
2009-09-16 09:40:00,0.70935,0.7094,0.7093,0.7093,60800000.0
2009-09-16 09:41:00,0.7093,0.7093,0.70895,0.70905,58800000.0
2009-09-16 09:42:00,0.7091,0.7092,0.70905,0.7092,148400000.0
2009-09-16 09:43:00,0.7092,0.7092,0.709,0.709,40800000.0
2009-09-16 09:44:00,0.709,0.7091,0.70885,0.70885,162600000.0
2009-09-16 09:45:00,0.70885,0.7089,0.70875,0.7089,149100000.0
2009-09-16 09:46:00,0.7089,0.70905,0.7089,0.70905,94000000.0
2009-09-16 09:47:00,0.7091,0.7093,0.7091,0.70915,236300000.0
2009-09-16 09:48:00,0.7092,0.7093,0.70915,0.70915,57800000.0
2009-09-16 09:49:00,0.7091,0.70915,0.709,0.70915,113300000.0
2009-09-16 09:50:00,0.70915,0.70935,0.70915,0.7093,132400000.0
2009-09-16 09:51:00,0.7093,0.70935,0.70925,0.70925,142500000.0
2009-09-16 09:52:00,0.7093,0.70955,0.70925,0.70955,173800000.0
2009-09-16 09:53:00,0.70955,0.7101,0.70955,0.71005,197500000.0
2009-09-16 09:54:00,0.71005,0.71005,0.71005,0.71005,43700000.0
2009-09-16 09:55:00,0.71005,0.71075,0.71,0.7107,224800000.0
2009-09-16 09:56:00,0.71075,0.7115,0.7106,0.7114,256100000.0
2009-09-16 09:57:00,0.7114,0.7114,0.71125,0.7113,62600000.0
2009-09-16 09:58:00,0.7113,0.71145,0.7113,0.7113,111600000.0
2009-09-16 09:59:00,0.7113,0.7114,0.7112,0.7112,155000000.0
2009-09-16 10:00:00,0.7112,0.71135,0.7111,0.7112,58000000.0
2009-09-16 10:01:00,0.7114,0.7114,0.711,0.711,131400000.0
2009-09-16 10:02:00,0.7111,0.7111,0.711,0.711,33800000.0
2009-09-16 10:03:00,0.711,0.711,0.7108,0.7109,133400000.0
2009-09-16 10:04:00,0.7109,0.71105,0.7108,0.7109,250700000.0
2009-09-16 10:05:00,0.7109,0.71105,0.71075,0.71075,264800001.0
2009-09-16 10:06:00,0.71075,0.71075,0.7106,0.7106,119100000.0
2009-09-16 10:07:00,0.7106,0.71065,0.71055,0.7106,169600000.0
2009-09-16 10:08:00,0.7106,0.7106,0.7102,0.7104,115000000.0
2009-09-16 10:09:00,0.7104,0.7104,0.7103,0.7104,77100000.0
2009-09-16 10:10:00,0.71035,0.7104,0.71025,0.71025,66300000.0
2009-09-16 10:11:00,0.71025,0.71035,0.71025,0.7103,90500000.0
2009-09-16 10:12:00,0.71035,0.71035,0.71025,0.71025,67600000.0
2009-09-16 10:13:00,0.7103,0.7103,0.7101,0.7102,81199999.0
2009-09-16 10:14:00,0.7102,0.7106,0.7102,0.7105,165000000.0
2009-09-16 10:15:00,0.7105,0.71075,0.71045,0.71065,192900000.0
2009-09-16 10:16:00,0.71065,0.71075,0.71065,0.71065,72800000.0
2009-09-16 10:17:00,0.7106,0.7106,0.7106,0.7106,44700000.0
2009-09-16 10:18:00,0.7106,0.71065,0.71055,0.7106,204400000.0
2009-09-16 10:19:00,0.71065,0.71075,0.7106,0.7107,191100000.0
2009-09-16 10:20:00,0.7107,0.7109,0.7107,0.7109,113100000.0
2009-09-16 10:21:00,0.7109,0.7109,0.7108,0.7108,160100000.0
2009-09-16 10:22:00,0.7108,0.7108,0.7108,0.7108,56700000.0
2009-09-16 10:23:00,0.7108,0.7111,0.7108,0.7111,145300000.0
2009-09-16 10:24:00,0.7111,0.7115,0.7111,0.7115,190600000.0
2009-09-16 10:25:00,0.7115,0.71155,0.71135,0.71145,126800000.0
2009-09-16 10:26:00,0.71145,0.71175,0.71135,0.71145,92400000.0
2009-09-16 10:27:00,0.71145,0.71185,0.71145,0.7117,88100000.0
2009-09-16 10:28:00,0.7117,0.7126,0.7117,0.7126,223400000.0
2009-09-16 10:29:00,0.7126,0.7139,0.7126,0.71355,173600000.0
2009-09-16 10:30:00,0.71365,0.71365,0.7133,0.7134,223600000.0
2009-09-16 10:31:00,0.7134,0.7136,0.71305,0.7131,255400000.0
2009-09-16 10:32:00,0.71305,0.71305,0.7125,0.71305,257000000.0
2009-09-16 10:33:00,0.71305,0.71315,0.7127,0.71275,164800000.0
2009-09-16 10:34:00,0.71275,0.71285,0.71255,0.71285,58400000.0
2009-09-16 10:35:00,0.7128,0.71285,0.7125,0.7125,73600000.0
2009-09-16 10:36:00,0.7125,0.71255,0.7125,0.7125,176300000.0
2009-09-16 10:37:00,0.71255,0.71265,0.7123,0.7123,183100000.0
2009-09-16 10:38:00,0.7123,0.71245,0.7121,0.7121,54300000.0
2009-09-16 10:39:00,0.7121,0.71235,0.71195,0.71215,95500000.0
2009-09-16 10:40:00,0.71215,0.71225,0.7121,0.71215,48000000.0
2009-09-16 10:41:00,0.71215,0.71225,0.71215,0.7122,30500000.0
2009-09-16 10:42:00,0.7122,0.71235,0.71215,0.71235,37000000.0
2009-09-16 10:43:00,0.7123,0.71245,0.7122,0.7123,110500000.0
2009-09-16 10:44:00,0.71235,0.7125,0.7123,0.7125,32600000.0
2009-09-16 10:45:00,0.7124,0.7124,0.7122,0.71225,21200000.0
2009-09-16 10:46:00,0.71225,0.71225,0.7122,0.71225,14400000.0
2009-09-16 10:47:00,0.7122,0.7123,0.7122,0.71225,46300000.0
2009-09-16 10:48:00,0.7123,0.7123,0.71215,0.71225,18000000.0
2009-09-16 10:49:00,0.71225,0.71225,0.71225,0.71225,9600000.0
2009-09-16 10:50:00,0.71225,0.71225,0.71215,0.71225,32800000.0
2009-09-16 10:51:00,0.71215,0.71215,0.7118,0.7118,392000001.0
2009-09-16 10:52:00,0.7118,0.71205,0.7118,0.7119,69100000.0
2009-09-16 10:53:00,0.71195,0.71195,0.7119,0.7119,143500000.0
2009-09-16 10:54:00,0.7119,0.7119,0.7119,0.7119,24100000.0
2009-09-16 10:55:00,0.7119,0.7119,0.7119,0.7119,45200000.0
2009-09-16 10:56:00,0.7119,0.7119,0.7119,0.7119,31600000.0
2009-09-16 10:57:00,0.7119,0.7119,0.7119,0.7119,26000000.0
2009-09-16 10:58:00,0.7119,0.71205,0.71185,0.71205,248000000.0
2009-09-16 10:59:00,0.71205,0.71235,0.71205,0.71235,61700000.0
2009-09-16 11:00:00,0.71225,0.71225,0.7122,0.71225,85300000.0
2009-09-16 11:01:00,0.71225,0.71255,0.71225,0.71245,75400000.0
2009-09-16 11:02:00,0.7124,0.7124,0.7124,0.7124,24900000.0
2009-09-16 11:03:00,0.7124,0.71265,0.7124,0.71255,140700000.0
2009-09-16 11:04:00,0.71255,0.71275,0.7124,0.7124,102700000.0
2009-09-16 11:05:00,0.71235,0.7125,0.7123,0.71235,70100000.0
2009-09-16 11:06:00,0.7123,0.7123,0.71225,0.7123,20900000.0
2009-09-16 11:07:00,0.7123,0.7123,0.7122,0.71225,32900000.0
2009-09-16 11:08:00,0.7123,0.71275,0.7123,0.71275,55800000.0
2009-09-16 11:09:00,0.71275,0.71315,0.71275,0.71295,150600000.0
2009-09-16 11:10:00,0.71295,0.71315,0.71295,0.71315,8800000.0
2009-09-16 11:11:00,0.71305,0.71315,0.71305,0.71315,2600000.0
2009-09-16 11:12:00,0.71315,0.71315,0.71315,0.71315,4800000.0
2009-09-16 11:13:00,0.7132,0.71335,0.7132,0.7133,93200000.0
2009-09-16 11:14:00,0.71335,0.71335,0.7131,0.7131,70600000.0
2009-09-16 11:15:00,0.71305,0.71305,0.7129,0.7129,63500000.0
2009-09-16 11:16:00,0.7129,0.71295,0.7129,0.71295,36600000.0
2009-09-16 11:17:00,0.71295,0.713,0.7128,0.7128,143700000.0
2009-09-16 11:18:00,0.7128,0.7128,0.7128,0.7128,2000000.0
2009-09-16 11:19:00,0.7128,0.71295,0.7128,0.7128,20000000.0
2009-09-16 11:20:00,0.7128,0.71345,0.7128,0.71345,204600000.0
2009-09-16 11:21:00,0.71345,0.71375,0.7134,0.71375,84800000.0
2009-09-16 11:22:00,0.71375,0.71405,0.71345,0.71385,194100000.0
2009-09-16 11:23:00,0.71385,0.71385,0.71365,0.71365,65100000.0
2009-09-16 11:24:00,0.71365,0.71365,0.71345,0.7135,247800000.0
2009-09-16 11:25:00,0.7135,0.7136,0.71345,0.71345,233300000.0
2009-09-16 11:26:00,0.71345,0.71365,0.7132,0.7133,134000000.0
2009-09-16 11:27:00,0.7133,0.71335,0.7132,0.71325,166500000.0
2009-09-16 11:28:00,0.71325,0.7133,0.71325,0.7133,37800000.0
2009-09-16 11:29:00,0.7133,0.7133,0.7133,0.7133,36900000.0
2009-09-16 11:30:00,0.71335,0.71355,0.71335,0.7135,184000001.0
2009-09-16 11:31:00,0.7135,0.7135,0.71345,0.7135,62000000.0
2009-09-16 11:32:00,0.7135,0.7135,0.7135,0.7135,70900000.0
2009-09-16 11:33:00,0.7135,0.71375,0.7135,0.7135,191100000.0
2009-09-16 11:34:00,0.7135,0.71365,0.71325,0.7136,227700000.0
2009-09-16 11:35:00,0.71365,0.71365,0.71285,0.71295,282600000.0
2009-09-16 11:36:00,0.71295,0.71305,0.7129,0.713,101600000.0
2009-09-16 11:37:00,0.713,0.713,0.7124,0.71245,187800000.0
2009-09-16 11:38:00,0.7125,0.71275,0.7125,0.7126,168900000.0
2009-09-16 11:39:00,0.7126,0.7126,0.7122,0.7122,207200000.0
2009-09-16 11:40:00,0.71225,0.71245,0.7122,0.7124,96000000.0
2009-09-16 11:41:00,0.7124,0.7124,0.7124,0.7124,14200000.0
2009-09-16 11:42:00,0.7124,0.71245,0.71235,0.7124,66400000.0
2009-09-16 11:43:00,0.7124,0.7124,0.71215,0.7122,120200000.0
2009-09-16 11:44:00,0.71215,0.7122,0.7121,0.71215,49700000.0
2009-09-16 11:45:00,0.71215,0.71215,0.71215,0.71215,4000000.0
2009-09-16 11:46:00,0.71215,0.71225,0.71215,0.71225,118100000.0
2009-09-16 11:47:00,0.71225,0.7125,0.71225,0.71245,203800000.0
2009-09-16 11:48:00,0.71245,0.71245,0.71245,0.71245,5600000.0
2009-09-16 11:49:00,0.7125,0.71275,0.7125,0.71275,64400000.0
2009-09-16 11:50:00,0.71285,0.71295,0.71275,0.71275,60300000.0
2009-09-16 11:51:00,0.71275,0.71285,0.7126,0.71265,63400000.0
2009-09-16 11:52:00,0.71265,0.71265,0.7124,0.7125,61900000.0
2009-09-16 11:53:00,0.71245,0.71245,0.7122,0.71245,94300000.0
2009-09-16 11:54:00,0.71245,0.71245,0.71235,0.7124,39000000.0
2009-09-16 11:55:00,0.7124,0.7124,0.71225,0.71225,29000000.0
2009-09-16 11:56:00,0.7123,0.71235,0.71225,0.71235,36300000.0
2009-09-16 11:57:00,0.71235,0.71235,0.71235,0.71235,9600000.0
2009-09-16 11:58:00,0.71235,0.71235,0.71225,0.71235,36700000.0
2009-09-16 11:59:00,0.71235,0.71265,0.71235,0.71265,55000000.0
2009-09-16 12:00:00,0.71265,0.71275,0.7126,0.7126,12400000.0
2009-09-16 12:01:00,0.7125,0.7125,0.71225,0.71235,50100000.0
2009-09-16 12:02:00,0.71225,0.71225,0.7122,0.71225,14400000.0
2009-09-16 12:03:00,0.71225,0.71225,0.71215,0.71215,8000000.0
2009-09-16 12:04:00,0.7122,0.7122,0.71215,0.71215,21800000.0
2009-09-16 12:05:00,0.71215,0.71225,0.71215,0.71225,6400000.0
2009-09-16 12:06:00,0.71215,0.7122,0.7121,0.7121,95700000.0
2009-09-16 12:07:00,0.7121,0.7122,0.7121,0.7121,138200000.0
2009-09-16 12:08:00,0.7121,0.7123,0.7121,0.7123,114300000.0
2009-09-16 12:09:00,0.7123,0.7124,0.71205,0.7124,149100000.0
2009-09-16 12:10:00,0.7124,0.7125,0.71225,0.7124,133800000.0
2009-09-16 12:11:00,0.7124,0.71255,0.7123,0.7123,105900000.0
2009-09-16 12:12:00,0.7123,0.7123,0.7122,0.7122,135800000.0
2009-09-16 12:13:00,0.7123,0.71235,0.7122,0.71235,114800000.0
2009-09-16 12:14:00,0.71235,0.71245,0.7122,0.7122,143900000.0
2009-09-16 12:15:00,0.7121,0.71215,0.7121,0.71215,37000000.0
2009-09-16 12:16:00,0.71215,0.7122,0.71215,0.71215,94000000.0
2009-09-16 12:17:00,0.71215,0.7123,0.7121,0.71215,157400000.0
2009-09-16 12:18:00,0.71215,0.7122,0.71215,0.7122,59000000.0
2009-09-16 12:19:00,0.7122,0.7122,0.7122,0.7122,45000000.0
2009-09-16 12:20:00,0.7122,0.7122,0.7122,0.7122,141600000.0
2009-09-16 12:21:00,0.7122,0.7122,0.71205,0.7121,148300000.0
2009-09-16 12:22:00,0.7121,0.7121,0.7121,0.7121,47900000.0
2009-09-16 12:23:00,0.7121,0.7121,0.7121,0.7121,98700000.0
2009-09-16 12:24:00,0.71215,0.7122,0.7121,0.7121,128600000.0
2009-09-16 12:25:00,0.7121,0.7122,0.7121,0.7121,179100000.0
2009-09-16 12:26:00,0.7121,0.7122,0.7121,0.71215,76700000.0
2009-09-16 12:27:00,0.7121,0.71235,0.71205,0.71215,65100000.0
2009-09-16 12:28:00,0.7122,0.7122,0.71215,0.71215,62500000.0
2009-09-16 12:29:00,0.71215,0.71215,0.71215,0.71215,58700000.0
2009-09-16 12:30:00,0.71215,0.7122,0.71205,0.71205,104500000.0
2009-09-16 12:31:00,0.71215,0.71215,0.71205,0.71205,48400000.0
2009-09-16 12:32:00,0.71205,0.71205,0.71205,0.71205,125800000.0
2009-09-16 12:33:00,0.71205,0.71205,0.71195,0.712,73800000.0
2009-09-16 12:34:00,0.71205,0.71205,0.712,0.71205,97900000.0
2009-09-16 12:35:00,0.71205,0.71205,0.712,0.712,79200000.0
2009-09-16 12:36:00,0.712,0.712,0.712,0.712,45600000.0
2009-09-16 12:37:00,0.712,0.712,0.712,0.712,10900000.0
2009-09-16 12:38:00,0.712,0.71205,0.712,0.712,58000000.0
2009-09-16 12:39:00,0.712,0.712,0.712,0.712,19200000.0
2009-09-16 12:40:00,0.712,0.71225,0.712,0.7122,62200000.0
2009-09-16 12:41:00,0.71225,0.71235,0.7122,0.71225,25700000.0
2009-09-16 12:42:00,0.71215,0.71215,0.71215,0.71215,3600000.0
2009-09-16 12:43:00,0.71215,0.71225,0.71215,0.71215,6400000.0
2009-09-16 12:44:00,0.71215,0.71225,0.7121,0.71225,17200000.0
2009-09-16 12:45:00,0.71225,0.71225,0.71215,0.71215,7100000.0
2009-09-16 12:46:00,0.71215,0.71215,0.71215,0.71215,6400000.0
2009-09-16 12:47:00,0.71215,0.71215,0.7121,0.7121,49100000.0
2009-09-16 12:48:00,0.71225,0.71225,0.71225,0.71225,3200000.0
2009-09-16 12:49:00,0.71225,0.71225,0.7121,0.7121,64000000.0
2009-09-16 12:50:00,0.7121,0.7121,0.71185,0.71185,154300000.0
2009-09-16 12:51:00,0.71185,0.71185,0.71135,0.71135,347400000.0
2009-09-16 12:52:00,0.71135,0.7114,0.7113,0.7113,109400000.0
2009-09-16 12:53:00,0.7113,0.71135,0.71125,0.7113,105000000.0
2009-09-16 12:54:00,0.7113,0.7114,0.71125,0.71135,113700000.0
2009-09-16 12:55:00,0.71135,0.71155,0.71135,0.71155,225300000.0
2009-09-16 12:56:00,0.71155,0.7117,0.71135,0.7114,281100000.0
2009-09-16 12:57:00,0.71135,0.71165,0.71135,0.7116,139600000.0
2009-09-16 12:58:00,0.7116,0.71195,0.7116,0.71185,172800000.0
2009-09-16 12:59:00,0.7118,0.7119,0.7118,0.71185,180300000.0
2009-09-16 13:00:00,0.71185,0.71245,0.71185,0.71245,191000000.0
2009-09-16 13:01:00,0.71245,0.71255,0.71235,0.71245,98600000.0
2009-09-16 13:02:00,0.71255,0.7127,0.71245,0.7127,175000000.0
2009-09-16 13:03:00,0.71275,0.71295,0.71265,0.71285,108300000.0
2009-09-16 13:04:00,0.71285,0.7129,0.71255,0.71255,53000000.0
2009-09-16 13:05:00,0.7125,0.7127,0.7125,0.7126,30600000.0
2009-09-16 13:06:00,0.71265,0.71285,0.71265,0.71275,22000000.0
2009-09-16 13:07:00,0.71275,0.71275,0.71275,0.71275,3600000.0
2009-09-16 13:08:00,0.71275,0.71315,0.71265,0.71315,67400000.0
2009-09-16 13:09:00,0.71325,0.7133,0.71315,0.7133,32000000.0
2009-09-16 13:10:00,0.71325,0.71335,0.7132,0.71325,44400000.0
2009-09-16 13:11:00,0.71325,0.71345,0.71325,0.71335,54400000.0
2009-09-16 13:12:00,0.7133,0.7133,0.713,0.71305,102400000.0
2009-09-16 13:13:00,0.71305,0.71335,0.71305,0.71315,66100000.0
2009-09-16 13:14:00,0.71325,0.7133,0.71315,0.71315,58400000.0
2009-09-16 13:15:00,0.71315,0.7132,0.71315,0.7132,60400000.0
2009-09-16 13:16:00,0.7132,0.7132,0.71255,0.71265,206800000.0
2009-09-16 13:17:00,0.7126,0.7126,0.7123,0.7123,61100000.0
2009-09-16 13:18:00,0.7123,0.71235,0.71225,0.7123,64500000.0
2009-09-16 13:19:00,0.7123,0.7123,0.71225,0.71225,73000000.0
2009-09-16 13:20:00,0.71225,0.71235,0.71215,0.71235,100900000.0
2009-09-16 13:21:00,0.71235,0.7128,0.71235,0.7128,59500000.0
2009-09-16 13:22:00,0.7128,0.713,0.7128,0.7129,46200000.0
2009-09-16 13:23:00,0.7129,0.71295,0.7129,0.71295,78300000.0
2009-09-16 13:24:00,0.713,0.713,0.71295,0.71295,47100000.0
2009-09-16 13:25:00,0.71295,0.71295,0.71255,0.7126,106000000.0
2009-09-16 13:26:00,0.7126,0.71275,0.7126,0.71275,72400000.0
2009-09-16 13:27:00,0.7128,0.7129,0.7128,0.7129,35200000.0
2009-09-16 13:28:00,0.7129,0.7133,0.7129,0.7132,51900000.0
2009-09-16 13:29:00,0.7131,0.7132,0.713,0.713,166300000.0
2009-09-16 13:30:00,0.713,0.7131,0.7129,0.7131,27800000.0
2009-09-16 13:31:00,0.713,0.713,0.7129,0.71295,124800000.0
2009-09-16 13:32:00,0.71295,0.71295,0.71295,0.71295,46800000.0
2009-09-16 13:33:00,0.71295,0.71295,0.71295,0.71295,19800000.0
2009-09-16 13:34:00,0.71295,0.71295,0.71275,0.71285,31300000.0
2009-09-16 13:35:00,0.71285,0.71295,0.71285,0.71295,39500000.0
2009-09-16 13:36:00,0.713,0.7133,0.71295,0.71315,35800000.0
2009-09-16 13:37:00,0.71315,0.71355,0.71315,0.71315,101800000.0
2009-09-16 13:38:00,0.71315,0.71315,0.71315,0.71315,7800000.0
2009-09-16 13:39:00,0.71315,0.71315,0.71315,0.71315,1000000.0
2009-09-16 13:40:00,0.71315,0.71315,0.71295,0.71295,27900000.0
2009-09-16 13:41:00,0.71305,0.71325,0.71305,0.71315,165300000.0
2009-09-16 13:42:00,0.71315,0.7132,0.7131,0.71315,149400000.0
2009-09-16 13:43:00,0.71315,0.7132,0.71315,0.7132,17800000.0
2009-09-16 13:44:00,0.7132,0.7132,0.7131,0.71315,90900000.0
2009-09-16 13:45:00,0.71315,0.71315,0.7129,0.71295,142100000.0
2009-09-16 13:46:00,0.71295,0.71295,0.71255,0.71255,119400000.0
2009-09-16 13:47:00,0.71255,0.7126,0.71255,0.7126,26200000.0
2009-09-16 13:48:00,0.71265,0.71265,0.71255,0.71255,44000000.0
2009-09-16 13:49:00,0.71255,0.7127,0.71255,0.7127,4000000.0
2009-09-16 13:50:00,0.71255,0.71255,0.7125,0.71255,61900000.0
2009-09-16 13:51:00,0.71245,0.71245,0.71235,0.71235,78500000.0
2009-09-16 13:52:00,0.71235,0.71235,0.71235,0.71235,3000000.0
2009-09-16 13:53:00,0.71235,0.71235,0.71235,0.71235,18000000.0
2009-09-16 13:54:00,0.71245,0.71255,0.71235,0.7124,188200000.0
2009-09-16 13:55:00,0.71235,0.7124,0.71235,0.7124,27200000.0
2009-09-16 13:56:00,0.71235,0.71235,0.71235,0.71235,31900000.0
2009-09-16 13:57:00,0.71235,0.71235,0.71235,0.71235,59800000.0
2009-09-16 13:58:00,0.7124,0.71255,0.7124,0.71255,23100000.0
2009-09-16 13:59:00,0.71255,0.71255,0.71235,0.71235,57100000.0
2009-09-16 14:00:00,0.71235,0.7125,0.71235,0.7124,85600000.0
2009-09-16 14:01:00,0.7124,0.71245,0.7124,0.7124,23400000.0
2009-09-16 14:02:00,0.7124,0.7124,0.71235,0.71235,52200000.0
2009-09-16 14:03:00,0.71235,0.71235,0.71225,0.71225,55500000.0
2009-09-16 14:04:00,0.71225,0.7123,0.71225,0.7123,16500000.0
2009-09-16 14:05:00,0.7123,0.71235,0.7122,0.71225,20500000.0
2009-09-16 14:06:00,0.7122,0.7125,0.71215,0.71245,75500000.0
2009-09-16 14:07:00,0.7125,0.7126,0.71245,0.7125,58800000.0
2009-09-16 14:08:00,0.71245,0.7126,0.71235,0.71235,142400000.0
2009-09-16 14:09:00,0.7124,0.7124,0.71235,0.71235,26300000.0
2009-09-16 14:10:00,0.71235,0.7124,0.71235,0.71235,79000000.0
2009-09-16 14:11:00,0.71235,0.7126,0.7123,0.71255,130200000.0
2009-09-16 14:12:00,0.71255,0.71255,0.7124,0.71245,96800000.0
2009-09-16 14:13:00,0.71245,0.71255,0.71235,0.71235,146400000.0
2009-09-16 14:14:00,0.71235,0.7124,0.7123,0.71235,139800000.0
2009-09-16 14:15:00,0.71235,0.71255,0.7123,0.71255,249000000.0
2009-09-16 14:16:00,0.71255,0.71265,0.7123,0.7125,119300000.0
2009-09-16 14:17:00,0.7125,0.7126,0.7124,0.71245,141700000.0
2009-09-16 14:18:00,0.71245,0.71245,0.71225,0.71235,86000000.0
2009-09-16 14:19:00,0.7123,0.7123,0.71185,0.71205,262900000.0
2009-09-16 14:20:00,0.712,0.7121,0.7117,0.7117,212100000.0
2009-09-16 14:21:00,0.7117,0.71185,0.7117,0.71185,64200000.0
2009-09-16 14:22:00,0.71185,0.71235,0.7118,0.71235,192700000.0
2009-09-16 14:23:00,0.71235,0.71235,0.71215,0.7122,56400000.0
2009-09-16 14:24:00,0.71215,0.71295,0.71215,0.7125,148000000.0
2009-09-16 14:25:00,0.7126,0.7126,0.7125,0.7126,53000000.0
2009-09-16 14:26:00,0.7126,0.7126,0.71225,0.71235,69200000.0
2009-09-16 14:27:00,0.71235,0.71255,0.71225,0.7125,54400000.0
2009-09-16 14:28:00,0.71245,0.7128,0.71245,0.7127,86800000.0
2009-09-16 14:29:00,0.71285,0.71285,0.7123,0.7123,67400000.0
2009-09-16 14:30:00,0.7123,0.71255,0.7122,0.71255,78700000.0
2009-09-16 14:31:00,0.71255,0.7126,0.7116,0.7117,187900000.0
2009-09-16 14:32:00,0.7117,0.71205,0.7117,0.712,113700000.0
2009-09-16 14:33:00,0.712,0.71245,0.712,0.7121,215100000.0
2009-09-16 14:34:00,0.7121,0.71245,0.71205,0.7122,182800000.0
2009-09-16 14:35:00,0.7122,0.71225,0.71215,0.7122,66400000.0
2009-09-16 14:36:00,0.7123,0.7123,0.71215,0.71215,53700000.0
2009-09-16 14:37:00,0.71215,0.7123,0.7121,0.7121,112100000.0
2009-09-16 14:38:00,0.7121,0.7122,0.71175,0.7121,216400000.0
2009-09-16 14:39:00,0.7121,0.71235,0.712,0.7121,83600000.0
2009-09-16 14:40:00,0.71205,0.71205,0.71175,0.7118,122000000.0
2009-09-16 14:41:00,0.7118,0.71195,0.71175,0.71195,88500000.0
2009-09-16 14:42:00,0.71195,0.7122,0.71195,0.7121,151900000.0
2009-09-16 14:43:00,0.7121,0.71215,0.712,0.7121,117900000.0
2009-09-16 14:44:00,0.7121,0.7121,0.71175,0.71175,79000000.0
2009-09-16 14:45:00,0.71175,0.71205,0.71145,0.7119,250100000.0
2009-09-16 14:46:00,0.7119,0.7119,0.7115,0.71165,236200000.0
2009-09-16 14:47:00,0.71165,0.7117,0.7116,0.7117,110200000.0
2009-09-16 14:48:00,0.7117,0.712,0.7117,0.71195,278100000.0
2009-09-16 14:49:00,0.71195,0.71205,0.7117,0.71205,189100000.0
2009-09-16 14:50:00,0.71205,0.7123,0.71205,0.71225,124800000.0
2009-09-16 14:51:00,0.71225,0.71245,0.71225,0.71235,89600000.0
2009-09-16 14:52:00,0.7124,0.71245,0.7124,0.7124,32400000.0
2009-09-16 14:53:00,0.7124,0.71275,0.7124,0.7126,151300000.0
2009-09-16 14:54:00,0.7126,0.7133,0.71255,0.71305,102100000.0
2009-09-16 14:55:00,0.713,0.7131,0.713,0.71305,50600000.0
2009-09-16 14:56:00,0.71305,0.7131,0.71305,0.71305,29400000.0
2009-09-16 14:57:00,0.71305,0.71305,0.7129,0.7129,14800000.0
2009-09-16 14:58:00,0.7129,0.71305,0.7129,0.7129,27000000.0
2009-09-16 14:59:00,0.7129,0.71305,0.71245,0.7127,220200000.0
2009-09-16 15:00:00,0.7127,0.7134,0.7126,0.71335,229999999.0
2009-09-16 15:01:00,0.7133,0.7134,0.7129,0.713,232900000.0
2009-09-16 15:02:00,0.713,0.713,0.71295,0.713,94800000.0
2009-09-16 15:03:00,0.713,0.7132,0.713,0.71305,107800000.0
2009-09-16 15:04:00,0.7131,0.7131,0.7124,0.71285,124200000.0
2009-09-16 15:05:00,0.71285,0.7133,0.71285,0.71305,278700000.0
2009-09-16 15:06:00,0.71305,0.7131,0.71305,0.7131,79000000.0
2009-09-16 15:07:00,0.7131,0.7132,0.713,0.71305,145600000.0
2009-09-16 15:08:00,0.71305,0.71335,0.713,0.71335,122800000.0
2009-09-16 15:09:00,0.71335,0.71335,0.71335,0.71335,64400000.0
2009-09-16 15:10:00,0.71335,0.71335,0.71335,0.71335,39400000.0
2009-09-16 15:11:00,0.71335,0.71335,0.71335,0.71335,15400000.0
2009-09-16 15:12:00,0.71335,0.71335,0.71335,0.71335,27000000.0
2009-09-16 15:13:00,0.71335,0.71355,0.71335,0.71335,46000000.0
2009-09-16 15:14:00,0.71335,0.71335,0.71275,0.7129,154600000.0
2009-09-16 15:15:00,0.7129,0.71335,0.71275,0.71285,110100000.0
2009-09-16 15:16:00,0.71285,0.71295,0.7127,0.71295,142500000.0
2009-09-16 15:17:00,0.71295,0.713,0.71255,0.71265,259600000.0
2009-09-16 15:18:00,0.71265,0.7128,0.71265,0.71265,176600000.0
2009-09-16 15:19:00,0.71265,0.7129,0.7126,0.7129,55400000.0
2009-09-16 15:20:00,0.7129,0.7129,0.7127,0.71275,120100000.0
2009-09-16 15:21:00,0.71275,0.7128,0.71255,0.71265,102400000.0
2009-09-16 15:22:00,0.71265,0.7127,0.7125,0.7127,79000000.0
2009-09-16 15:23:00,0.7127,0.7127,0.71255,0.71265,64200000.0
2009-09-16 15:24:00,0.71265,0.71275,0.71265,0.71265,37600000.0
2009-09-16 15:25:00,0.7127,0.7129,0.71255,0.71255,102900000.0
2009-09-16 15:26:00,0.7126,0.7126,0.71215,0.71225,164600000.0
2009-09-16 15:27:00,0.7122,0.71245,0.7122,0.71235,61300000.0
2009-09-16 15:28:00,0.71235,0.7125,0.7123,0.7123,55000000.0
2009-09-16 15:29:00,0.7123,0.7123,0.7121,0.71215,199500000.0
2009-09-16 15:30:00,0.71215,0.7123,0.7121,0.7121,190000000.0
2009-09-16 15:31:00,0.7121,0.7123,0.7121,0.71225,271100000.0
2009-09-16 15:32:00,0.71225,0.7125,0.71225,0.71245,315600000.0
2009-09-16 15:33:00,0.7125,0.71255,0.7124,0.71245,81100000.0
2009-09-16 15:34:00,0.71245,0.71245,0.7118,0.7118,226600000.0
2009-09-16 15:35:00,0.7118,0.7118,0.7113,0.7113,212600000.0
2009-09-16 15:36:00,0.7113,0.71135,0.71115,0.71115,204900000.0
2009-09-16 15:37:00,0.71115,0.71135,0.71085,0.71085,179100000.0
2009-09-16 15:38:00,0.7108,0.7109,0.7103,0.7109,342800000.0
2009-09-16 15:39:00,0.7111,0.7115,0.7111,0.7113,196400000.0
2009-09-16 15:40:00,0.7113,0.71145,0.711,0.71145,229200000.0
2009-09-16 15:41:00,0.7114,0.71145,0.711,0.71115,158000000.0
2009-09-16 15:42:00,0.71115,0.7112,0.71055,0.71075,251100000.0
2009-09-16 15:43:00,0.71075,0.7113,0.7107,0.7112,260400000.0
2009-09-16 15:44:00,0.7112,0.7112,0.71065,0.7108,195100000.0
2009-09-16 15:45:00,0.7108,0.71145,0.71045,0.71145,202300000.0
2009-09-16 15:46:00,0.7114,0.7114,0.7109,0.7114,188200000.0
2009-09-16 15:47:00,0.71145,0.7115,0.7111,0.7113,155300000.0
2009-09-16 15:48:00,0.7113,0.7115,0.7112,0.71145,208700000.0
2009-09-16 15:49:00,0.7114,0.71185,0.7114,0.7118,200600000.0
2009-09-16 15:50:00,0.7118,0.71185,0.71155,0.7116,183500000.0
2009-09-16 15:51:00,0.71155,0.71155,0.7109,0.71095,297800000.0
2009-09-16 15:52:00,0.71095,0.71105,0.71065,0.7107,354200000.0
2009-09-16 15:53:00,0.7107,0.7109,0.71005,0.7102,250900000.0
2009-09-16 15:54:00,0.71015,0.7102,0.70995,0.70995,154800000.0
2009-09-16 15:55:00,0.7099,0.71035,0.7099,0.7102,175900000.0
2009-09-16 15:56:00,0.7102,0.7103,0.71005,0.7101,271200000.0
2009-09-16 15:57:00,0.71005,0.7101,0.70995,0.7101,98500000.0
2009-09-16 15:58:00,0.71015,0.7103,0.71015,0.7103,40800000.0
2009-09-16 15:59:00,0.7103,0.7108,0.7103,0.71075,118800000.0
2009-09-16 16:00:00,0.71075,0.7109,0.71075,0.71085,191200000.0
2009-09-16 16:01:00,0.71085,0.7111,0.7105,0.71055,264900000.0
2009-09-16 16:02:00,0.7106,0.7106,0.7101,0.71015,183600000.0
2009-09-16 16:03:00,0.71015,0.7102,0.71005,0.71015,186400000.0
2009-09-16 16:04:00,0.71015,0.7107,0.7101,0.7107,182900000.0
2009-09-16 16:05:00,0.7107,0.7107,0.71065,0.71065,35200000.0
2009-09-16 16:06:00,0.71065,0.71135,0.71065,0.7113,370500000.0
2009-09-16 16:07:00,0.7113,0.7115,0.7113,0.7115,140700000.0
2009-09-16 16:08:00,0.7115,0.7115,0.7113,0.7114,82600000.0
2009-09-16 16:09:00,0.7114,0.7114,0.71125,0.71125,101400000.0
2009-09-16 16:10:00,0.71125,0.71125,0.7112,0.71125,51500000.0
2009-09-16 16:11:00,0.71125,0.71125,0.71095,0.71115,144100000.0
2009-09-16 16:12:00,0.71115,0.7113,0.71105,0.7112,178700000.0
2009-09-16 16:13:00,0.71125,0.7114,0.71105,0.7114,176500000.0
2009-09-16 16:14:00,0.71145,0.71175,0.71135,0.7116,170500000.0
2009-09-16 16:15:00,0.71165,0.71175,0.7115,0.71155,183400000.0
2009-09-16 16:16:00,0.71155,0.7118,0.7115,0.71155,221300000.0
2009-09-16 16:17:00,0.7115,0.7115,0.71075,0.71075,326600000.0
2009-09-16 16:18:00,0.7108,0.71085,0.7106,0.7106,56800000.0
2009-09-16 16:19:00,0.7106,0.7106,0.7102,0.7102,157600000.0
2009-09-16 16:20:00,0.7102,0.71035,0.71,0.71,212200000.0
2009-09-16 16:21:00,0.71005,0.71005,0.70975,0.70985,189700000.0
2009-09-16 16:22:00,0.70985,0.71,0.7098,0.70985,336600000.0
2009-09-16 16:23:00,0.70985,0.71,0.70965,0.7097,222300000.0
2009-09-16 16:24:00,0.7097,0.7101,0.7097,0.71,221200000.0
2009-09-16 16:25:00,0.70995,0.70995,0.70945,0.70945,136000000.0
2009-09-16 16:26:00,0.70945,0.7097,0.709,0.7091,350800000.0
2009-09-16 16:27:00,0.7091,0.70955,0.709,0.70955,264400000.0
2009-09-16 16:28:00,0.70955,0.70995,0.70955,0.70995,128700000.0
2009-09-16 16:29:00,0.70995,0.71015,0.70975,0.7098,173300000.0
2009-09-16 16:30:00,0.7098,0.71,0.70975,0.7099,173600000.0
2009-09-16 16:31:00,0.7099,0.7105,0.7099,0.7103,137000000.0
2009-09-16 16:32:00,0.71045,0.71045,0.7101,0.71015,113000000.0
2009-09-16 16:33:00,0.71015,0.71025,0.71015,0.71015,88600000.0
2009-09-16 16:34:00,0.71025,0.71025,0.7101,0.7101,87600000.0
2009-09-16 16:35:00,0.7101,0.71035,0.7101,0.7103,164200000.0
2009-09-16 16:36:00,0.7103,0.71035,0.71005,0.71015,102700000.0
2009-09-16 16:37:00,0.71015,0.71025,0.71005,0.7101,103300000.0
2009-09-16 16:38:00,0.7101,0.7101,0.70975,0.70975,89900000.0
2009-09-16 16:39:00,0.70975,0.7098,0.70955,0.70965,85800000.0
2009-09-16 16:40:00,0.7097,0.70995,0.70965,0.7098,228600000.0
2009-09-16 16:41:00,0.7098,0.70985,0.70955,0.70965,143800000.0
2009-09-16 16:42:00,0.7097,0.70975,0.7092,0.70935,173300000.0
2009-09-16 16:43:00,0.70935,0.70935,0.709,0.709,184800000.0
2009-09-16 16:44:00,0.70905,0.7095,0.70905,0.70925,388000000.0
2009-09-16 16:45:00,0.70935,0.7095,0.70925,0.7094,191200000.0
2009-09-16 16:46:00,0.7094,0.7095,0.70925,0.70945,114200000.0
2009-09-16 16:47:00,0.70945,0.7096,0.70945,0.70955,98400000.0
2009-09-16 16:48:00,0.70955,0.7096,0.70945,0.70945,189600000.0
2009-09-16 16:49:00,0.70925,0.7094,0.7092,0.70935,130000000.0
2009-09-16 16:50:00,0.70935,0.70985,0.70935,0.70965,97200000.0
2009-09-16 16:51:00,0.7096,0.7099,0.7095,0.70975,174400000.0
2009-09-16 16:52:00,0.70975,0.71005,0.70975,0.71,142300000.0
2009-09-16 16:53:00,0.70995,0.71045,0.70985,0.71045,208000000.0
2009-09-16 16:54:00,0.7104,0.7108,0.7103,0.71065,333400000.0
2009-09-16 16:55:00,0.71065,0.7115,0.71065,0.71125,313300000.0
2009-09-16 16:56:00,0.71125,0.71145,0.71095,0.711,272700000.0
2009-09-16 16:57:00,0.711,0.711,0.7107,0.7107,193100000.0
2009-09-16 16:58:00,0.71065,0.7108,0.71065,0.71075,160700000.0
2009-09-16 16:59:00,0.71075,0.7111,0.71065,0.711,383300000.0
2009-09-16 17:00:00,0.711,0.71105,0.71065,0.7109,298900000.0
2009-09-16 17:01:00,0.7109,0.71105,0.7109,0.71095,98200000.0
2009-09-16 17:02:00,0.71095,0.71135,0.7109,0.71135,146100000.0
2009-09-16 17:03:00,0.71135,0.71135,0.71095,0.71095,150000000.0
2009-09-16 17:04:00,0.711,0.71105,0.71095,0.711,45800000.0
2009-09-16 17:05:00,0.711,0.71135,0.711,0.71115,86900000.0
2009-09-16 17:06:00,0.7112,0.7114,0.71115,0.7112,143600000.0
2009-09-16 17:07:00,0.71115,0.7112,0.71095,0.71095,155900000.0
2009-09-16 17:08:00,0.71095,0.711,0.71085,0.7109,166200000.0
2009-09-16 17:09:00,0.71085,0.71095,0.7108,0.71095,86000000.0
2009-09-16 17:10:00,0.71095,0.71095,0.71095,0.71095,17900000.0
2009-09-16 17:11:00,0.71095,0.71145,0.71095,0.7114,80000000.0
2009-09-16 17:12:00,0.71135,0.71155,0.71135,0.71155,35600000.0
2009-09-16 17:13:00,0.71155,0.712,0.71155,0.712,306100000.0
2009-09-16 17:14:00,0.712,0.7121,0.71185,0.7119,129400000.0
2009-09-16 17:15:00,0.71195,0.7121,0.71175,0.7121,193200000.0
2009-09-16 17:16:00,0.7122,0.7123,0.7118,0.71205,178900000.0
2009-09-16 17:17:00,0.7121,0.7123,0.712,0.712,126100000.0
2009-09-16 17:18:00,0.71195,0.7121,0.71195,0.7121,55700000.0
2009-09-16 17:19:00,0.71215,0.7122,0.71195,0.71195,39400000.0
2009-09-16 17:20:00,0.71195,0.71225,0.71185,0.71205,145400000.0
2009-09-16 17:21:00,0.71205,0.7121,0.71185,0.71185,142000000.0
2009-09-16 17:22:00,0.71185,0.712,0.71185,0.712,128400000.0
2009-09-16 17:23:00,0.71195,0.71195,0.71175,0.71175,102700000.0
2009-09-16 17:24:00,0.71175,0.71195,0.71175,0.71195,42700000.0
2009-09-16 17:25:00,0.7119,0.7119,0.71175,0.71185,152600000.0
2009-09-16 17:26:00,0.71185,0.71185,0.71155,0.7116,88700001.0
2009-09-16 17:27:00,0.7116,0.7117,0.7115,0.7115,97300000.0
2009-09-16 17:28:00,0.7115,0.71155,0.7112,0.7112,195100000.0
2009-09-16 17:29:00,0.7112,0.71135,0.71115,0.71115,106700000.0
2009-09-16 17:30:00,0.71115,0.7115,0.71115,0.7115,55200000.0
2009-09-16 17:31:00,0.71155,0.7117,0.7115,0.7116,122600000.0
2009-09-16 17:32:00,0.7116,0.7117,0.7116,0.7117,33200000.0
2009-09-16 17:33:00,0.71175,0.71195,0.71165,0.71195,63900000.0
2009-09-16 17:34:00,0.71195,0.71215,0.71195,0.7121,89400000.0
2009-09-16 17:35:00,0.71215,0.71225,0.7121,0.71225,56300000.0
2009-09-16 17:36:00,0.7122,0.7122,0.7122,0.7122,14200000.0
2009-09-16 17:37:00,0.7123,0.7123,0.7122,0.7122,93800000.0
2009-09-16 17:38:00,0.7122,0.7122,0.7117,0.71195,123500000.0
2009-09-16 17:39:00,0.71195,0.7121,0.71195,0.7121,148500000.0
2009-09-16 17:40:00,0.7121,0.71215,0.7118,0.7121,241300000.0
2009-09-16 17:41:00,0.7121,0.7123,0.71205,0.71215,194400000.0
2009-09-16 17:42:00,0.71215,0.71225,0.71205,0.71215,168900000.0
2009-09-16 17:43:00,0.71215,0.7122,0.7121,0.71215,201400000.0
2009-09-16 17:44:00,0.71215,0.71255,0.71215,0.7125,252500000.0
2009-09-16 17:45:00,0.7125,0.71255,0.7123,0.71235,312800000.0
2009-09-16 17:46:00,0.71235,0.71235,0.71225,0.7123,150300000.0
2009-09-16 17:47:00,0.7123,0.7123,0.71185,0.71185,158900000.0
2009-09-16 17:48:00,0.7119,0.71195,0.7118,0.7119,124500000.0
2009-09-16 17:49:00,0.71195,0.7122,0.71195,0.71205,102700000.0
2009-09-16 17:50:00,0.71205,0.71215,0.71205,0.71205,34800000.0
2009-09-16 17:51:00,0.71205,0.7121,0.71205,0.71205,42000000.0
2009-09-16 17:52:00,0.71205,0.7122,0.71205,0.71215,55800000.0
2009-09-16 17:53:00,0.71215,0.71215,0.71205,0.71215,46900000.0
2009-09-16 17:54:00,0.71215,0.7122,0.71215,0.71215,46500000.0
2009-09-16 17:55:00,0.71225,0.7129,0.71225,0.7128,239900000.0
2009-09-16 17:56:00,0.71285,0.71305,0.71285,0.71305,169000000.0
2009-09-16 17:57:00,0.71305,0.71315,0.71245,0.71245,404000000.0
2009-09-16 17:58:00,0.71245,0.7129,0.71225,0.7128,336400000.0
2009-09-16 17:59:00,0.71275,0.71295,0.71255,0.7128,307400000.0
2009-09-16 18:00:00,0.7128,0.713,0.7127,0.7127,97600000.0
2009-09-16 18:01:00,0.71265,0.7128,0.71265,0.71275,172600000.0
2009-09-16 18:02:00,0.71275,0.7131,0.71275,0.71305,142000000.0
2009-09-16 18:03:00,0.71305,0.71325,0.71305,0.7132,103500000.0
2009-09-16 18:04:00,0.71315,0.7132,0.71305,0.71305,102400000.0
2009-09-16 18:05:00,0.71305,0.71305,0.71285,0.7129,76100000.0
2009-09-16 18:06:00,0.7129,0.71305,0.7129,0.71305,25300000.0
2009-09-16 18:07:00,0.71305,0.71305,0.71295,0.71305,74500000.0
2009-09-16 18:08:00,0.713,0.71335,0.71295,0.71305,70200000.0
2009-09-16 18:09:00,0.71305,0.7135,0.71305,0.71325,202600000.0
2009-09-16 18:10:00,0.71325,0.7134,0.71325,0.71335,236300000.0
2009-09-16 18:11:00,0.71335,0.7134,0.71295,0.71295,224800000.0
2009-09-16 18:12:00,0.71295,0.7132,0.71295,0.7132,142800000.0
2009-09-16 18:13:00,0.7132,0.7132,0.71295,0.71305,121400000.0
2009-09-16 18:14:00,0.71305,0.71355,0.71305,0.7133,218100000.0
2009-09-16 18:15:00,0.71315,0.7132,0.71285,0.7131,212200000.0
2009-09-16 18:16:00,0.7131,0.7131,0.7127,0.71285,136800000.0
2009-09-16 18:17:00,0.71285,0.71325,0.71285,0.71325,207300000.0
2009-09-16 18:18:00,0.7132,0.71325,0.71315,0.7132,62600000.0
2009-09-16 18:19:00,0.71315,0.71325,0.71315,0.71325,28900000.0
2009-09-16 18:20:00,0.71325,0.71375,0.71325,0.71365,76000000.0
2009-09-16 18:21:00,0.71365,0.7147,0.71365,0.71465,385900000.0
2009-09-16 18:22:00,0.71445,0.715,0.71425,0.71485,165600000.0
2009-09-16 18:23:00,0.7149,0.7152,0.71415,0.71415,327700000.0
2009-09-16 18:24:00,0.71415,0.71415,0.71415,0.71415,58900000.0
2009-09-16 18:25:00,0.71425,0.71455,0.71415,0.71445,78300000.0
2009-09-16 18:26:00,0.7145,0.7145,0.71435,0.71435,33400000.0
2009-09-16 18:27:00,0.71435,0.71445,0.71425,0.71425,50100000.0
2009-09-16 18:28:00,0.71425,0.71425,0.71385,0.7139,128700000.0
2009-09-16 18:29:00,0.71395,0.714,0.7139,0.7139,174900000.0
2009-09-16 18:30:00,0.7139,0.7139,0.71385,0.71385,31500000.0
2009-09-16 18:31:00,0.71385,0.71385,0.7137,0.7137,24500000.0
2009-09-16 18:32:00,0.7137,0.7137,0.71335,0.71335,70900000.0
2009-09-16 18:33:00,0.7133,0.71345,0.71325,0.71345,42000000.0
2009-09-16 18:34:00,0.71345,0.71355,0.7134,0.71355,77600000.0
2009-09-16 18:35:00,0.7136,0.7138,0.7136,0.71375,37500000.0
2009-09-16 18:36:00,0.71375,0.71395,0.71375,0.71395,177200000.0
2009-09-16 18:37:00,0.71395,0.71395,0.71375,0.71375,19200000.0
2009-09-16 18:38:00,0.71375,0.71375,0.71365,0.71365,136900000.0
2009-09-16 18:39:00,0.71375,0.71395,0.71375,0.71395,68400000.0
2009-09-16 18:40:00,0.71395,0.71415,0.7139,0.71415,31100000.0
2009-09-16 18:41:00,0.71415,0.71415,0.71385,0.71385,96200000.0
2009-09-16 18:42:00,0.71385,0.71385,0.7136,0.7136,23100000.0
2009-09-16 18:43:00,0.7136,0.7136,0.7136,0.7136,25600000.0
2009-09-16 18:44:00,0.71355,0.71385,0.71355,0.71375,143300000.0
2009-09-16 18:45:00,0.71375,0.71395,0.71375,0.71395,78400000.0
2009-09-16 18:46:00,0.71395,0.7145,0.71395,0.71435,164500000.0
2009-09-16 18:47:00,0.7143,0.7143,0.7142,0.7142,105800000.0
2009-09-16 18:48:00,0.7142,0.7142,0.71395,0.714,105200000.0
2009-09-16 18:49:00,0.714,0.7141,0.71395,0.71405,179900000.0
2009-09-16 18:50:00,0.71405,0.71405,0.7138,0.71385,75500000.0
2009-09-16 18:51:00,0.71385,0.71385,0.7137,0.71385,145200000.0
2009-09-16 18:52:00,0.71385,0.714,0.71385,0.71395,72400000.0
2009-09-16 18:53:00,0.71395,0.714,0.71385,0.71385,103600000.0
2009-09-16 18:54:00,0.71385,0.71385,0.71355,0.71355,91300000.0
2009-09-16 18:55:00,0.7136,0.7136,0.71355,0.71355,11500000.0
2009-09-16 18:56:00,0.71355,0.71375,0.71355,0.71375,70600000.0
2009-09-16 18:57:00,0.71375,0.7139,0.71375,0.71385,144200000.0
2009-09-16 18:58:00,0.71385,0.7139,0.71375,0.71385,62300000.0
2009-09-16 18:59:00,0.71375,0.71375,0.7132,0.7132,122500000.0
2009-09-16 19:00:00,0.7132,0.7135,0.71315,0.71335,154400000.0
2009-09-16 19:01:00,0.71335,0.71355,0.71335,0.71355,39700000.0
2009-09-16 19:02:00,0.71355,0.71365,0.71355,0.71365,40500000.0
2009-09-16 19:03:00,0.71365,0.71375,0.7135,0.7135,92300000.0
2009-09-16 19:04:00,0.7135,0.7135,0.71335,0.71335,40000000.0
2009-09-16 19:05:00,0.71335,0.71355,0.71335,0.71345,51300000.0
2009-09-16 19:06:00,0.71345,0.71345,0.71325,0.7133,93400000.0
2009-09-16 19:07:00,0.71335,0.71345,0.71335,0.7134,88200000.0
2009-09-16 19:08:00,0.7134,0.7135,0.7133,0.7135,116000000.0
2009-09-16 19:09:00,0.7135,0.7135,0.7134,0.71345,101200000.0
2009-09-16 19:10:00,0.71345,0.7138,0.71345,0.71375,235600000.0
2009-09-16 19:11:00,0.71375,0.7141,0.71375,0.71405,117600000.0
2009-09-16 19:12:00,0.714,0.714,0.71395,0.71395,59100000.0
2009-09-16 19:13:00,0.71395,0.71395,0.71375,0.7139,103800000.0
2009-09-16 19:14:00,0.7139,0.7139,0.7139,0.7139,55200000.0
2009-09-16 19:15:00,0.7139,0.7139,0.7139,0.7139,18400000.0
2009-09-16 19:16:00,0.7139,0.71405,0.7139,0.71395,21800000.0
2009-09-16 19:17:00,0.71405,0.7144,0.71405,0.71425,149800000.0
2009-09-16 19:18:00,0.71425,0.71425,0.71425,0.71425,52500000.0
2009-09-16 19:19:00,0.71425,0.71425,0.71405,0.71415,46200000.0
2009-09-16 19:20:00,0.71425,0.7143,0.71415,0.7143,82000000.0
2009-09-16 19:21:00,0.71425,0.71425,0.71415,0.71415,161900000.0
2009-09-16 19:22:00,0.71415,0.7142,0.7138,0.7138,120400000.0
2009-09-16 19:23:00,0.71375,0.71385,0.7136,0.7137,184000000.0
2009-09-16 19:24:00,0.7137,0.71375,0.71365,0.71375,27300000.0
2009-09-16 19:25:00,0.71375,0.714,0.71375,0.714,66100000.0
2009-09-16 19:26:00,0.714,0.71415,0.71395,0.71415,84900000.0
2009-09-16 19:27:00,0.71415,0.71425,0.7141,0.7142,90000000.0
2009-09-16 19:28:00,0.7142,0.71455,0.71415,0.71455,89500000.0
2009-09-16 19:29:00,0.71455,0.71455,0.71435,0.71445,59600000.0
2009-09-16 19:30:00,0.71445,0.71445,0.7142,0.71435,30200000.0
2009-09-16 19:31:00,0.71445,0.71445,0.71435,0.71445,55000000.0
2009-09-16 19:32:00,0.71445,0.71445,0.71425,0.71425,41100000.0
2009-09-16 19:33:00,0.71425,0.71425,0.7138,0.71405,29200000.0
2009-09-16 19:34:00,0.7141,0.7141,0.71385,0.714,144300000.0
2009-09-16 19:35:00,0.71395,0.71395,0.7136,0.7136,91800000.0
2009-09-16 19:36:00,0.71365,0.71385,0.71365,0.71375,48800000.0
2009-09-16 19:37:00,0.7137,0.7138,0.71365,0.7137,105600000.0
2009-09-16 19:38:00,0.7137,0.71375,0.71365,0.71365,60800000.0
2009-09-16 19:39:00,0.71365,0.714,0.7136,0.714,151200000.0
2009-09-16 19:40:00,0.71395,0.71395,0.7137,0.7139,159000000.0
2009-09-16 19:41:00,0.7139,0.71405,0.71385,0.71405,139200000.0
2009-09-16 19:42:00,0.714,0.7141,0.714,0.7141,17600000.0
2009-09-16 19:43:00,0.7141,0.7141,0.714,0.714,68800000.0
2009-09-16 19:44:00,0.714,0.71405,0.71395,0.71405,86800000.0
2009-09-16 19:45:00,0.71405,0.71405,0.71375,0.71375,122300000.0
2009-09-16 19:46:00,0.7138,0.71385,0.71375,0.71375,103900000.0
2009-09-16 19:47:00,0.71375,0.71375,0.7137,0.7137,7200000.0
2009-09-16 19:48:00,0.7137,0.7137,0.7136,0.71365,82700000.0
2009-09-16 19:49:00,0.71365,0.71365,0.71365,0.71365,1600000.0
2009-09-16 19:50:00,0.71326,0.71361,0.71326,0.71331,28800000.0
2009-09-16 19:51:00,0.71365,0.71365,0.71365,0.71365,5600000.0
2009-09-16 19:52:00,0.71323,0.71363,0.71323,0.7134,18100000.0
2009-09-16 19:53:00,0.7137,0.7137,0.7137,0.7137,23200000.0
2009-09-16 19:54:00,0.7137,0.7137,0.7137,0.7137,8000000.0
2009-09-16 19:55:00,0.7137,0.7137,0.71365,0.71365,77200000.0
2009-09-16 19:56:00,0.71365,0.71375,0.71365,0.71375,53600000.0
2009-09-16 19:57:00,0.7137,0.7137,0.71365,0.71365,28200000.0
2009-09-16 19:58:00,0.7137,0.7137,0.7137,0.7137,2000000.0
2009-09-16 19:59:00,0.71375,0.7138,0.71355,0.7136,138000000.0
2009-09-16 20:00:00,0.7136,0.7136,0.7136,0.7136,11200000.0
2009-09-16 20:01:00,0.7136,0.7136,0.7136,0.7136,8000000.0
2009-09-16 20:02:00,0.7136,0.7138,0.7136,0.7138,67600000.0
2009-09-16 20:03:00,0.71375,0.7138,0.71375,0.7138,65600000.0
2009-09-16 20:04:00,0.7138,0.7138,0.71355,0.7137,62500000.0
2009-09-16 20:05:00,0.7137,0.7137,0.7137,0.7137,28800000.0
2009-09-16 20:06:00,0.7137,0.7137,0.7137,0.7137,3200000.0
2009-09-16 20:07:00,0.71375,0.71375,0.7137,0.7137,13600000.0
2009-09-16 20:08:00,0.7137,0.7139,0.71365,0.7137,149000000.0
2009-09-16 20:09:00,0.7137,0.7138,0.71365,0.71365,78000000.0
2009-09-16 20:10:00,0.71375,0.71375,0.71365,0.7137,40800000.0
2009-09-16 20:11:00,0.7137,0.7138,0.7136,0.7138,236400001.0
2009-09-16 20:12:00,0.7138,0.71385,0.71375,0.7138,84200000.0
2009-09-16 20:13:00,0.7138,0.71395,0.7138,0.71385,109600000.0
2009-09-16 20:14:00,0.71385,0.7139,0.71385,0.7139,14400000.0
2009-09-16 20:15:00,0.7139,0.7139,0.7138,0.7139,56000000.0
2009-09-16 20:16:00,0.71395,0.7141,0.71385,0.71405,82000000.0
2009-09-16 20:17:00,0.71405,0.7141,0.714,0.71405,161800000.0
2009-09-16 20:18:00,0.7141,0.7145,0.7141,0.7144,149100000.0
2009-09-16 20:19:00,0.71435,0.71455,0.71425,0.7144,154700000.0
2009-09-16 20:20:00,0.71445,0.71455,0.7144,0.7144,72800000.0
2009-09-16 20:21:00,0.71435,0.71435,0.71425,0.71425,17600000.0
2009-09-16 20:22:00,0.71425,0.71425,0.71405,0.7141,64000000.0
2009-09-16 20:23:00,0.71415,0.7145,0.71415,0.7145,151900000.0
2009-09-16 20:24:00,0.71455,0.71465,0.71445,0.71445,37600000.0
2009-09-16 20:25:00,0.71445,0.7146,0.71425,0.71435,152300000.0
2009-09-16 20:26:00,0.7143,0.71435,0.7142,0.7143,71600000.0
2009-09-16 20:27:00,0.71435,0.71455,0.71435,0.7144,44400000.0
2009-09-16 20:28:00,0.71445,0.71445,0.7142,0.71425,54400000.0
2009-09-16 20:29:00,0.71425,0.7144,0.71415,0.7144,198300000.0
2009-09-16 20:30:00,0.71435,0.7144,0.7141,0.71425,71800000.0
2009-09-16 20:31:00,0.71425,0.71425,0.7137,0.7137,170200000.0
2009-09-16 20:32:00,0.71375,0.71375,0.71375,0.71375,20000000.0
2009-09-16 20:33:00,0.71375,0.71395,0.71375,0.71385,97300000.0
2009-09-16 20:34:00,0.71385,0.714,0.71385,0.71395,124800000.0
2009-09-16 20:35:00,0.71395,0.71395,0.71385,0.71385,88800000.0
2009-09-16 20:36:00,0.71385,0.71385,0.71385,0.71385,29600000.0
2009-09-16 20:37:00,0.71385,0.714,0.71385,0.714,56000000.0
2009-09-16 20:38:00,0.71405,0.7141,0.714,0.71405,97200000.0
2009-09-16 20:39:00,0.71405,0.71405,0.71405,0.71405,4000000.0
2009-09-16 20:40:00,0.71405,0.71405,0.71405,0.71405,20000000.0
2009-09-16 20:41:00,0.71415,0.71415,0.71405,0.71405,27200000.0
2009-09-16 20:42:00,0.714,0.7141,0.7139,0.71405,108600000.0
2009-09-16 20:43:00,0.71405,0.71405,0.71405,0.71405,32000000.0
2009-09-16 20:44:00,0.71405,0.71405,0.71405,0.71405,24000000.0
2009-09-16 20:45:00,0.71405,0.7141,0.71405,0.71405,22800000.0
2009-09-16 20:46:00,0.71405,0.71405,0.7137,0.71375,96200000.0
2009-09-16 20:47:00,0.71375,0.71405,0.71375,0.714,125800000.0
2009-09-16 20:48:00,0.714,0.714,0.71375,0.7138,108800000.0
2009-09-16 20:49:00,0.7139,0.71415,0.71385,0.71385,70200000.0
2009-09-16 20:50:00,0.71385,0.71415,0.71375,0.7141,99600000.0
2009-09-16 20:51:00,0.7141,0.7143,0.7141,0.7142,116200000.0
2009-09-16 20:52:00,0.71415,0.7142,0.71395,0.71405,67300000.0
2009-09-16 20:53:00,0.71415,0.7142,0.71395,0.71405,105500000.0
2009-09-16 20:54:00,0.71405,0.71415,0.714,0.714,80000000.0
2009-09-16 20:55:00,0.714,0.71405,0.714,0.71405,8200000.0
2009-09-16 20:56:00,0.71378,0.71391,0.71374,0.71374,8500000.0
2009-09-16 20:57:00,0.714,0.714,0.714,0.714,12800000.0
2009-09-16 20:58:00,0.714,0.714,0.7137,0.7138,182200000.0
2009-09-16 20:59:00,0.7138,0.7139,0.7138,0.71385,29200000.0
2009-09-16 21:00:00,0.71385,0.7139,0.7138,0.7139,84800000.0
2009-09-16 21:01:00,0.71395,0.714,0.7137,0.71375,150300000.0
2009-09-16 21:02:00,0.71375,0.71375,0.71365,0.71375,90300000.0
2009-09-16 21:03:00,0.7138,0.7138,0.71365,0.7137,21200000.0
2009-09-16 21:04:00,0.71375,0.71375,0.71375,0.71375,6800000.0
2009-09-16 21:05:00,0.7138,0.71385,0.7137,0.7137,78400000.0
2009-09-16 21:06:00,0.71365,0.71385,0.7136,0.7138,114800000.0
2009-09-16 21:07:00,0.7138,0.71385,0.7138,0.71385,42400000.0
2009-09-16 21:08:00,0.71385,0.71385,0.71375,0.71375,31900000.0
2009-09-16 21:09:00,0.71375,0.71375,0.71365,0.7137,26600000.0
2009-09-16 21:10:00,0.7137,0.7138,0.7137,0.71375,47000000.0
2009-09-16 21:11:00,0.7138,0.7138,0.7138,0.7138,8800000.0
2009-09-16 21:12:00,0.71385,0.714,0.71375,0.71375,63100000.0
2009-09-16 21:13:00,0.71385,0.71385,0.7137,0.7138,39600000.0
2009-09-16 21:14:00,0.7138,0.71405,0.7138,0.714,72000000.0
2009-09-16 21:15:00,0.71395,0.71395,0.7139,0.7139,28700000.0
2009-09-16 21:16:00,0.7139,0.7139,0.71385,0.71385,14600000.0
2009-09-16 21:17:00,0.71395,0.71395,0.7139,0.7139,13800000.0
2009-09-16 21:18:00,0.7139,0.7139,0.7139,0.7139,1000000.0
2009-09-16 21:19:00,0.71385,0.71385,0.71385,0.71385,28900000.0
2009-09-16 21:20:00,0.71385,0.71385,0.71385,0.71385,15300000.0
2009-09-16 21:21:00,0.71385,0.71395,0.71385,0.71395,14900000.0
2009-09-16 21:22:00,0.71395,0.714,0.71385,0.71385,21200000.0
2009-09-16 21:23:00,0.71385,0.71385,0.71375,0.7138,186800000.0
2009-09-16 21:24:00,0.7138,0.7139,0.7138,0.71385,35600000.0
2009-09-16 21:25:00,0.71385,0.7139,0.71385,0.71385,48200000.0
2009-09-16 21:26:00,0.7139,0.71395,0.71385,0.71385,175900000.0
2009-09-16 21:27:00,0.71385,0.71395,0.71385,0.7139,103800000.0
2009-09-16 21:28:00,0.7139,0.7139,0.7139,0.7139,25200000.0
2009-09-16 21:29:00,0.7139,0.71395,0.7139,0.71395,43400000.0
2009-09-16 21:30:00,0.7139,0.71405,0.7139,0.71395,41300000.0
2009-09-16 21:31:00,0.714,0.71405,0.71395,0.71395,42800000.0
2009-09-16 21:32:00,0.71395,0.71415,0.71395,0.71405,17900000.0
2009-09-16 21:33:00,0.71405,0.71425,0.71395,0.71425,108100000.0
2009-09-16 21:34:00,0.71435,0.71435,0.71415,0.71415,32500000.0
2009-09-16 21:35:00,0.71415,0.71425,0.71415,0.71415,50900000.0
2009-09-16 21:36:00,0.71415,0.7143,0.71415,0.7143,89500000.0
2009-09-16 21:37:00,0.7143,0.7144,0.7142,0.7142,60700000.0
2009-09-16 21:38:00,0.7142,0.7142,0.7142,0.7142,12700000.0
2009-09-16 21:39:00,0.7142,0.7142,0.7142,0.7142,4900000.0
2009-09-16 21:40:00,0.7142,0.7142,0.7142,0.7142,7800000.0
2009-09-16 21:41:00,0.71398,0.71427,0.71387,0.71409,28000000.0
2009-09-16 21:42:00,0.71425,0.71425,0.7142,0.7142,4900000.0
2009-09-16 21:43:00,0.7142,0.7142,0.71415,0.71415,43600000.0
2009-09-16 21:44:00,0.7142,0.7142,0.7142,0.7142,3900000.0
2009-09-16 21:45:00,0.71425,0.71425,0.71395,0.714,47600000.0
2009-09-16 21:46:00,0.71405,0.71425,0.71405,0.71425,36600000.0
2009-09-16 21:47:00,0.71425,0.7143,0.7142,0.71425,49700000.0
2009-09-16 21:48:00,0.71425,0.71435,0.7142,0.7142,83800000.0
2009-09-16 21:49:00,0.71415,0.71425,0.71415,0.71425,43400000.0
2009-09-16 21:50:00,0.71425,0.71425,0.71425,0.71425,14900000.0
2009-09-16 21:51:00,0.71425,0.71425,0.71425,0.71425,3900000.0
2009-09-16 21:52:00,0.71392,0.71408,0.71382,0.71403,39400000.0
2009-09-16 21:53:00,0.7141,0.71421,0.71393,0.71393,32300000.0
2009-09-16 21:54:00,0.7142,0.71425,0.71415,0.71415,49500000.0
2009-09-16 21:55:00,0.71415,0.7143,0.71415,0.7143,29200000.0
2009-09-16 21:56:00,0.71425,0.71435,0.71425,0.7143,32300000.0
2009-09-16 21:57:00,0.7143,0.7143,0.7142,0.71425,49800000.0
2009-09-16 21:58:00,0.71425,0.71425,0.7142,0.7142,12000000.0
2009-09-16 21:59:00,0.7142,0.7144,0.7142,0.71425,54700000.0
2009-09-16 22:00:00,0.71425,0.71425,0.71415,0.71425,13200000.0
2009-09-16 22:01:00,0.71425,0.71425,0.71405,0.7141,71600000.0
2009-09-16 22:02:00,0.7141,0.71425,0.7141,0.71425,21100000.0
2009-09-16 22:03:00,0.71388,0.71388,0.71379,0.71379,14500000.0
2009-09-16 22:04:00,0.7141,0.7141,0.714,0.7141,19700000.0
2009-09-16 22:05:00,0.7141,0.71435,0.71395,0.7143,65300000.0
2009-09-16 22:06:00,0.7143,0.71435,0.7143,0.71435,4000000.0
2009-09-16 22:07:00,0.71435,0.71435,0.71415,0.7143,12000000.0
2009-09-16 22:08:00,0.71415,0.71415,0.71415,0.71415,3900000.0
2009-09-16 22:09:00,0.7142,0.7142,0.7142,0.7142,1000000.0
2009-09-16 22:10:00,0.7142,0.7142,0.7142,0.7142,3900000.0
2009-09-16 22:11:00,0.71396,0.71407,0.71383,0.71405,45700000.0
2009-09-16 22:12:00,0.71412,0.71412,0.71384,0.71384,17600000.0
2009-09-16 22:13:00,0.714,0.71407,0.71375,0.71375,32700000.0
2009-09-16 22:14:00,0.71383,0.71411,0.71383,0.71401,57000000.0
2009-09-16 22:15:00,0.71405,0.71411,0.71398,0.71401,21000000.0
2009-09-16 22:16:00,0.71395,0.71412,0.71382,0.71388,136800000.0
2009-09-16 22:17:00,0.7142,0.7143,0.7142,0.7143,25700000.0
2009-09-16 22:18:00,0.7143,0.7143,0.7143,0.7143,50100000.0
2009-09-16 22:19:00,0.7143,0.7143,0.7143,0.7143,25200000.0
2009-09-16 22:20:00,0.7142,0.71437,0.71416,0.71423,22000000.0
2009-09-16 22:21:00,0.71414,0.71419,0.71403,0.71403,49500000.0
2009-09-16 22:22:00,0.7142,0.7142,0.7142,0.7142,1000000.0
2009-09-16 22:23:00,0.7138,0.71411,0.7138,0.71408,33600000.0
2009-09-16 22:24:00,0.71398,0.71412,0.71389,0.71406,20400000.0
2009-09-16 22:25:00,0.71415,0.71425,0.71415,0.71415,29600000.0
2009-09-16 22:26:00,0.71415,0.7142,0.71415,0.71415,15600000.0
2009-09-16 22:27:00,0.71402,0.71402,0.7137,0.71388,25600000.0
2009-09-16 22:28:00,0.71415,0.7142,0.71415,0.7142,11700000.0
2009-09-16 22:29:00,0.71414,0.71415,0.71393,0.71415,20500000.0
2009-09-16 22:30:00,0.71415,0.71444,0.71412,0.71423,67900000.0
2009-09-16 22:31:00,0.71416,0.71438,0.71397,0.71404,47500000.0
2009-09-16 22:32:00,0.71415,0.71445,0.71415,0.7144,34200000.0
2009-09-16 22:33:00,0.71445,0.71445,0.7142,0.7142,61600000.0
2009-09-16 22:34:00,0.7142,0.7142,0.71385,0.71405,23700000.0
2009-09-16 22:35:00,0.71405,0.71405,0.71385,0.71405,14100000.0
2009-09-16 22:36:00,0.71405,0.71405,0.71405,0.71405,3900000.0
2009-09-16 22:37:00,0.714,0.714,0.714,0.714,3900000.0
2009-09-16 22:38:00,0.71405,0.7141,0.714,0.714,20100000.0
2009-09-16 22:39:00,0.714,0.714,0.7138,0.714,30700000.0
2009-09-16 22:40:00,0.7139,0.71411,0.71382,0.71398,40500000.0
2009-09-16 22:41:00,0.71395,0.71395,0.71378,0.71387,30300000.0
2009-09-16 22:42:00,0.71388,0.71396,0.71382,0.71382,30800000.0
2009-09-16 22:43:00,0.71395,0.7141,0.71395,0.714,25400000.0
2009-09-16 22:44:00,0.71388,0.71389,0.71373,0.71389,26000000.0
2009-09-16 22:45:00,0.714,0.714,0.714,0.714,1000000.0
2009-09-16 22:46:00,0.714,0.71415,0.714,0.71415,12500000.0
2009-09-16 22:47:00,0.71415,0.71415,0.71415,0.71415,2000000.0
2009-09-16 22:48:00,0.71377,0.71391,0.71371,0.7139,16800000.0
2009-09-16 22:49:00,0.714,0.714,0.714,0.714,7100000.0
2009-09-16 22:50:00,0.71375,0.7141,0.71369,0.7137,36400000.0
2009-09-16 22:51:00,0.7139,0.714,0.7136,0.71385,114400000.0
2009-09-16 22:52:00,0.71385,0.71385,0.71375,0.71375,75400000.0
2009-09-16 22:53:00,0.71375,0.71375,0.71365,0.71365,74300000.0
2009-09-16 22:54:00,0.71365,0.71365,0.71355,0.71355,19500000.0
2009-09-16 22:55:00,0.71355,0.71365,0.71355,0.71365,18900000.0
2009-09-16 22:56:00,0.71338,0.71354,0.7133,0.71342,62500000.0
2009-09-16 22:57:00,0.71365,0.71385,0.71365,0.71385,23300000.0
2009-09-16 22:58:00,0.7137,0.7137,0.7137,0.7137,3200000.0
2009-09-16 22:59:00,0.7137,0.7137,0.7137,0.7137,9600000.0
2009-09-16 23:00:00,0.71365,0.7137,0.71365,0.7137,6000000.0
2009-09-16 23:01:00,0.7137,0.7139,0.7137,0.7139,9400000.0
2009-09-16 23:02:00,0.71385,0.71385,0.71385,0.71385,2000000.0
2009-09-16 23:03:00,0.71385,0.7139,0.71385,0.7139,6000000.0
2009-09-16 23:04:00,0.7139,0.714,0.7139,0.7139,20200000.0
2009-09-16 23:05:00,0.71395,0.71395,0.71325,0.7133,43900000.0
2009-09-16 23:06:00,0.7133,0.7135,0.7133,0.7135,11200000.0
2009-09-16 23:07:00,0.71335,0.71335,0.7133,0.7133,59000000.0
2009-09-16 23:08:00,0.7133,0.7135,0.7133,0.7135,16400000.0
2009-09-16 23:09:00,0.7135,0.7135,0.71345,0.71345,31200000.0
2009-09-16 23:10:00,0.7135,0.7136,0.7135,0.7136,19200000.0
2009-09-16 23:11:00,0.7137,0.7137,0.7137,0.7137,3200000.0
2009-09-16 23:12:00,0.71365,0.7137,0.7136,0.7136,23000000.0
2009-09-16 23:13:00,0.71355,0.71355,0.7135,0.7135,8800000.0
2009-09-16 23:14:00,0.71345,0.71345,0.71315,0.71315,18100000.0
2009-09-16 23:15:00,0.71315,0.71315,0.7131,0.7131,7800000.0
2009-09-16 23:16:00,0.7131,0.7131,0.7123,0.7123,9200000.0
2009-09-16 23:17:00,0.71285,0.71315,0.71275,0.7128,57500000.0
2009-09-16 23:18:00,0.71247,0.71279,0.71243,0.71272,42400000.0
2009-09-16 23:19:00,0.71275,0.71285,0.7126,0.71285,19400000.0
2009-09-16 23:20:00,0.7125,0.7128,0.7125,0.7128,7800000.0
2009-09-16 23:21:00,0.71258,0.71267,0.71236,0.71247,110400000.0
2009-09-16 23:22:00,0.7128,0.71285,0.7124,0.71285,20000000.0
2009-09-16 23:23:00,0.71295,0.71315,0.7129,0.71315,12800000.0
2009-09-16 23:24:00,0.71315,0.71315,0.71295,0.7131,18600000.0
2009-09-16 23:25:00,0.7131,0.7131,0.7131,0.7131,1000000.0
2009-09-16 23:26:00,0.7129,0.71299,0.7129,0.71297,28000000.0
2009-09-16 23:27:00,0.7131,0.7132,0.7131,0.7132,9800000.0
2009-09-16 23:28:00,0.7132,0.7132,0.7131,0.7131,13700000.0
2009-09-16 23:29:00,0.71315,0.71315,0.71305,0.71305,11700000.0
2009-09-16 23:30:00,0.713,0.7131,0.7129,0.71305,30100000.0
2009-09-16 23:31:00,0.71273,0.71283,0.71262,0.71268,31100000.0
2009-09-16 23:32:00,0.71305,0.71305,0.71305,0.71305,7000000.0
2009-09-16 23:33:00,0.71305,0.71305,0.71305,0.71305,2000000.0
2009-09-16 23:34:00,0.71305,0.7131,0.713,0.7131,16800000.0
2009-09-16 23:35:00,0.71303,0.71303,0.71273,0.71291,58400000.0
2009-09-16 23:36:00,0.71282,0.71303,0.71277,0.71293,66600000.0
2009-09-16 23:37:00,0.7131,0.7131,0.713,0.713,14900000.0
2009-09-16 23:38:00,0.71305,0.71305,0.71305,0.71305,6000000.0
2009-09-16 23:39:00,0.71295,0.713,0.7129,0.713,12200000.0
2009-09-16 23:40:00,0.713,0.713,0.713,0.713,3900000.0
2009-09-16 23:41:00,0.71315,0.7132,0.7131,0.71315,29100000.0
2009-09-16 23:42:00,0.71291,0.71308,0.71279,0.71282,43200000.0
2009-09-16 23:43:00,0.71289,0.71301,0.71285,0.71292,14800000.0
2009-09-16 23:44:00,0.71292,0.71292,0.7128,0.71285,24800000.0
2009-09-16 23:45:00,0.71315,0.71325,0.71305,0.71325,29000000.0
2009-09-16 23:46:00,0.71325,0.7133,0.71325,0.7133,10400000.0
2009-09-16 23:47:00,0.71325,0.71325,0.71325,0.71325,5200000.0
2009-09-16 23:48:00,0.71325,0.71325,0.71305,0.71305,5000000.0
2009-09-16 23:49:00,0.7126,0.71287,0.71253,0.71272,32200000.0
2009-09-16 23:50:00,0.7132,0.71325,0.7132,0.71325,7900000.0
2009-09-16 23:51:00,0.71325,0.71325,0.71325,0.71325,8000000.0
2009-09-16 23:52:00,0.71325,0.71325,0.7132,0.7132,7900000.0
2009-09-16 23:53:00,0.71325,0.71325,0.71325,0.71325,11200000.0
2009-09-16 23:54:00,0.71325,0.7133,0.71305,0.7132,40100000.0
2009-09-16 23:55:00,0.7132,0.7132,0.71305,0.71305,8000000.0
2009-09-16 23:56:00,0.7131,0.7132,0.71305,0.71315,20800000.0
2009-09-16 23:57:00,0.71315,0.71325,0.7131,0.71325,25100000.0
2009-09-16 23:58:00,0.71325,0.71325,0.7131,0.7131,18500000.0
2009-09-16 23:59:00,0.7131,0.7134,0.71305,0.7134,54900000.0
2009-09-17 00:00:00,0.71345,0.7136,0.71305,0.71305,215800000.0
2009-09-17 00:01:00,0.71305,0.71315,0.71305,0.71305,34800000.0
2009-09-17 00:02:00,0.713,0.713,0.713,0.713,13200000.0
2009-09-17 00:03:00,0.713,0.71305,0.713,0.71305,14800000.0
2009-09-17 00:04:00,0.71305,0.7132,0.713,0.71305,40800000.0
2009-09-17 00:05:00,0.7131,0.7131,0.7131,0.7131,10300000.0
2009-09-17 00:06:00,0.7131,0.7131,0.7131,0.7131,3900000.0
2009-09-17 00:07:00,0.71315,0.71315,0.71255,0.71255,31500000.0
2009-09-17 00:08:00,0.71265,0.713,0.71265,0.7128,34800000.0
2009-09-17 00:09:00,0.71285,0.7129,0.71285,0.7129,9600000.0
2009-09-17 00:10:00,0.7129,0.7131,0.71285,0.71285,62300000.0
2009-09-17 00:11:00,0.7128,0.7128,0.7127,0.7127,41900000.0
2009-09-17 00:12:00,0.71275,0.71275,0.7125,0.7125,19000000.0
2009-09-17 00:13:00,0.71223,0.71227,0.71203,0.71218,35100000.0
2009-09-17 00:14:00,0.7125,0.7129,0.7125,0.7127,46300000.0
2009-09-17 00:15:00,0.7127,0.7127,0.71245,0.71245,29400000.0
2009-09-17 00:16:00,0.71245,0.7126,0.71245,0.7126,21600000.0
2009-09-17 00:17:00,0.7127,0.7129,0.7127,0.7129,24000000.0
2009-09-17 00:18:00,0.71285,0.71295,0.71285,0.71295,25500000.0
2009-09-17 00:19:00,0.713,0.713,0.713,0.713,7100000.0
2009-09-17 00:20:00,0.7129,0.71293,0.7128,0.71291,61200000.0
2009-09-17 00:21:00,0.7129,0.7129,0.7129,0.7129,23100000.0
2009-09-17 00:22:00,0.71295,0.71325,0.7129,0.71315,72000000.0
2009-09-17 00:23:00,0.7128,0.71301,0.71257,0.71301,121000000.0
2009-09-17 00:24:00,0.713,0.7132,0.71285,0.71285,67800000.0
2009-09-17 00:25:00,0.7132,0.7133,0.7132,0.7133,9800000.0
2009-09-17 00:26:00,0.71308,0.7133,0.71299,0.71316,137800000.0
2009-09-17 00:27:00,0.7132,0.71327,0.71301,0.71321,71800000.0
2009-09-17 00:28:00,0.7134,0.7134,0.7134,0.7134,1000000.0
2009-09-17 00:29:00,0.7134,0.7134,0.71325,0.71325,27900000.0
2009-09-17 00:30:00,0.7133,0.7133,0.7133,0.7133,7500000.0
2009-09-17 00:31:00,0.71325,0.71325,0.71325,0.71325,6400000.0
2009-09-17 00:32:00,0.71315,0.71315,0.7125,0.71265,75700000.0
2009-09-17 00:33:00,0.71265,0.7131,0.71265,0.7128,41800000.0
2009-09-17 00:34:00,0.7128,0.71305,0.71265,0.71295,86800000.0
2009-09-17 00:35:00,0.7128,0.713,0.71275,0.713,38300000.0
2009-09-17 00:36:00,0.71315,0.71315,0.7131,0.7131,9700000.0
2009-09-17 00:37:00,0.71283,0.71283,0.71258,0.71278,54200000.0
2009-09-17 00:38:00,0.71285,0.71294,0.71265,0.71284,56600000.0
2009-09-17 00:39:00,0.71283,0.7129,0.71277,0.71287,70400000.0
2009-09-17 00:40:00,0.7129,0.71329,0.71277,0.71277,57800000.0
2009-09-17 00:41:00,0.71305,0.71305,0.71305,0.71305,1600000.0
2009-09-17 00:42:00,0.71305,0.7131,0.71305,0.7131,10400000.0
2009-09-17 00:43:00,0.71296,0.71311,0.71267,0.713,44700000.0
2009-09-17 00:44:00,0.7129,0.71299,0.71276,0.71288,58500000.0
2009-09-17 00:45:00,0.7129,0.713,0.71281,0.713,36200000.0
2009-09-17 00:46:00,0.71294,0.71294,0.71279,0.7128,21100000.0
2009-09-17 00:47:00,0.71305,0.71305,0.71275,0.71295,35100000.0
2009-09-17 00:48:00,0.71305,0.71305,0.71305,0.71305,7200000.0
2009-09-17 00:49:00,0.71276,0.71294,0.71276,0.71287,18000000.0
2009-09-17 00:50:00,0.7128,0.71313,0.71271,0.71274,18800000.0
2009-09-17 00:51:00,0.7131,0.7131,0.7131,0.7131,7300000.0
2009-09-17 00:52:00,0.7131,0.7131,0.71285,0.71305,21300000.0
2009-09-17 00:53:00,0.71305,0.7131,0.71305,0.71305,12200000.0
2009-09-17 00:54:00,0.71305,0.71305,0.71275,0.71295,50400000.0
2009-09-17 00:55:00,0.71295,0.71295,0.71255,0.71265,75200000.0
2009-09-17 00:56:00,0.71265,0.71265,0.7125,0.7125,21300000.0
2009-09-17 00:57:00,0.7125,0.7125,0.71245,0.71245,23600000.0
2009-09-17 00:58:00,0.7123,0.7123,0.7121,0.7123,33500000.0
2009-09-17 00:59:00,0.71225,0.7123,0.7121,0.71215,43100000.0
2009-09-17 01:00:00,0.7122,0.7124,0.7121,0.7124,39500000.0
2009-09-17 01:01:00,0.7124,0.7124,0.7124,0.7124,2400000.0
2009-09-17 01:02:00,0.71191,0.71238,0.71191,0.71208,94000000.0
2009-09-17 01:03:00,0.71222,0.71236,0.71209,0.71215,136000000.0
2009-09-17 01:04:00,0.71225,0.71246,0.7121,0.71223,116600000.0
2009-09-17 01:05:00,0.71255,0.7126,0.7125,0.7126,29600000.0
2009-09-17 01:06:00,0.71255,0.71255,0.7125,0.71255,14500000.0
2009-09-17 01:07:00,0.71255,0.7129,0.71255,0.7129,36900000.0
2009-09-17 01:08:00,0.71285,0.7129,0.71285,0.7129,26000000.0
2009-09-17 01:09:00,0.71295,0.713,0.7129,0.7129,31400000.0
2009-09-17 01:10:00,0.71285,0.7129,0.71285,0.7129,10800000.0
2009-09-17 01:11:00,0.71257,0.71266,0.71249,0.7125,72000000.0
2009-09-17 01:12:00,0.7129,0.7129,0.7129,0.7129,9800000.0
2009-09-17 01:13:00,0.71247,0.71268,0.71247,0.71258,16800000.0
2009-09-17 01:14:00,0.71258,0.71272,0.71248,0.71248,94400000.0
2009-09-17 01:15:00,0.71305,0.71305,0.71305,0.71305,2000000.0
2009-09-17 01:16:00,0.7125,0.71272,0.71236,0.71251,66800000.0
2009-09-17 01:17:00,0.71305,0.71305,0.7129,0.7129,6000000.0
2009-09-17 01:18:00,0.7129,0.7129,0.7129,0.7129,2400000.0
2009-09-17 01:19:00,0.71295,0.71305,0.71295,0.71305,4800000.0
2009-09-17 01:20:00,0.71305,0.71305,0.71305,0.71305,5200000.0
2009-09-17 01:21:00,0.71305,0.71305,0.71305,0.71305,6200000.0
2009-09-17 01:22:00,0.71269,0.71285,0.71239,0.71268,68700000.0
2009-09-17 01:23:00,0.71278,0.71278,0.71248,0.71261,143200000.0
2009-09-17 01:24:00,0.71247,0.71279,0.71247,0.7126,100700000.0
2009-09-17 01:25:00,0.71305,0.71305,0.71305,0.71305,8000000.0
2009-09-17 01:26:00,0.71275,0.71297,0.7126,0.71285,89000000.0
2009-09-17 01:27:00,0.71305,0.71335,0.71305,0.71335,25000000.0
2009-09-17 01:28:00,0.71315,0.7134,0.71315,0.7134,43100000.0
2009-09-17 01:29:00,0.71345,0.71345,0.71345,0.71345,14600000.0
2009-09-17 01:30:00,0.71345,0.71345,0.71335,0.71335,15200000.0
2009-09-17 01:31:00,0.7132,0.71329,0.71292,0.71292,123600000.0
2009-09-17 01:32:00,0.71335,0.71335,0.71315,0.71335,24800000.0
2009-09-17 01:33:00,0.71335,0.71335,0.71305,0.71315,46000000.0
2009-09-17 01:34:00,0.71315,0.7132,0.71315,0.7132,11800000.0
2009-09-17 01:35:00,0.7132,0.7132,0.7132,0.7132,2000000.0
2009-09-17 01:36:00,0.71302,0.71315,0.71292,0.713,65400000.0
2009-09-17 01:37:00,0.7132,0.7132,0.71315,0.71315,6900000.0
2009-09-17 01:38:00,0.71315,0.71315,0.71315,0.71315,11700000.0
2009-09-17 01:39:00,0.71315,0.71315,0.71315,0.71315,3900000.0
2009-09-17 01:40:00,0.71315,0.71335,0.71315,0.71335,4900000.0
2009-09-17 01:41:00,0.71335,0.71335,0.71335,0.71335,5000000.0
2009-09-17 01:42:00,0.71335,0.71345,0.71335,0.71345,12600000.0
2009-09-17 01:43:00,0.71345,0.71355,0.71345,0.71355,7200000.0
2009-09-17 01:44:00,0.7135,0.7135,0.71345,0.7135,17600000.0
2009-09-17 01:45:00,0.7135,0.7135,0.7135,0.7135,2400000.0
2009-09-17 01:46:00,0.7136,0.7138,0.7135,0.7138,43400000.0
2009-09-17 01:47:00,0.7137,0.7138,0.71365,0.7138,37200000.0
2009-09-17 01:48:00,0.71375,0.71385,0.71375,0.7138,53400000.0
2009-09-17 01:49:00,0.7138,0.7139,0.71365,0.71375,36800000.0
2009-09-17 01:50:00,0.7137,0.7137,0.71365,0.7137,35500000.0
2009-09-17 01:51:00,0.7137,0.71375,0.7137,0.71375,24000000.0
2009-09-17 01:52:00,0.71375,0.71385,0.71375,0.71385,15200000.0
2009-09-17 01:53:00,0.71353,0.71374,0.71326,0.7134,23200000.0
2009-09-17 01:54:00,0.7137,0.7137,0.7137,0.7137,4800000.0
2009-09-17 01:55:00,0.71365,0.7137,0.71355,0.71355,19400000.0
2009-09-17 01:56:00,0.7136,0.7136,0.71305,0.71315,28300000.0
2009-09-17 01:57:00,0.71305,0.71325,0.7127,0.71325,73800000.0
2009-09-17 01:58:00,0.71325,0.7133,0.71325,0.7133,10200000.0
2009-09-17 01:59:00,0.71335,0.71335,0.71335,0.71335,15000000.0
2009-09-17 02:00:00,0.71335,0.71355,0.71335,0.71355,63500000.0
2009-09-17 02:01:00,0.71365,0.71375,0.7136,0.71365,125200000.0
2009-09-17 02:02:00,0.71375,0.71375,0.7134,0.71375,105300000.0
2009-09-17 02:03:00,0.71375,0.71385,0.71375,0.71385,84200000.0
2009-09-17 02:04:00,0.71385,0.7139,0.71355,0.71355,34100000.0
2009-09-17 02:05:00,0.71355,0.7138,0.71355,0.71375,61400000.0
2009-09-17 02:06:00,0.7138,0.7138,0.71375,0.71375,14400000.0
2009-09-17 02:07:00,0.71375,0.71375,0.71375,0.71375,2400000.0
2009-09-17 02:08:00,0.71375,0.71375,0.7134,0.7134,20300000.0
2009-09-17 02:09:00,0.7134,0.7134,0.71325,0.7133,49000000.0
2009-09-17 02:10:00,0.7133,0.7136,0.7133,0.71355,99300000.0
2009-09-17 02:11:00,0.71355,0.71355,0.7131,0.71325,76000000.0
2009-09-17 02:12:00,0.71325,0.71325,0.71325,0.71325,2400000.0
2009-09-17 02:13:00,0.7133,0.7135,0.7133,0.7135,28800000.0
2009-09-17 02:14:00,0.7135,0.7135,0.7133,0.7133,26000000.0
2009-09-17 02:15:00,0.7133,0.71355,0.713,0.7132,65500000.0
2009-09-17 02:16:00,0.7132,0.7134,0.7132,0.7134,19300000.0
2009-09-17 02:17:00,0.7135,0.7135,0.7135,0.7135,7200000.0
2009-09-17 02:18:00,0.7135,0.71375,0.7135,0.71375,49400000.0
2009-09-17 02:19:00,0.7137,0.7137,0.71355,0.71355,26300000.0
2009-09-17 02:20:00,0.71355,0.71355,0.71355,0.71355,5900000.0
2009-09-17 02:21:00,0.71355,0.71355,0.71355,0.71355,12700000.0
2009-09-17 02:22:00,0.7135,0.7135,0.7135,0.7135,5500000.0
2009-09-17 02:23:00,0.7135,0.71355,0.7135,0.7135,92500000.0
2009-09-17 02:24:00,0.71355,0.71355,0.7135,0.71355,67100000.0
2009-09-17 02:25:00,0.7135,0.7136,0.7135,0.7136,30500000.0
2009-09-17 02:26:00,0.71365,0.7138,0.71365,0.7138,26800000.0
2009-09-17 02:27:00,0.71375,0.71395,0.7137,0.71395,50100000.0
2009-09-17 02:28:00,0.71395,0.71395,0.71395,0.71395,2400000.0
2009-09-17 02:29:00,0.71395,0.71395,0.71365,0.7137,28800000.0
2009-09-17 02:30:00,0.71385,0.714,0.71385,0.7139,38700000.0
2009-09-17 02:31:00,0.7139,0.7139,0.7139,0.7139,2400000.0
2009-09-17 02:32:00,0.71395,0.714,0.71395,0.714,14400000.0
2009-09-17 02:33:00,0.71395,0.7142,0.71395,0.71415,122900000.0
2009-09-17 02:34:00,0.71415,0.71415,0.71415,0.71415,19600000.0
2009-09-17 02:35:00,0.71405,0.7142,0.71395,0.7142,28500000.0
2009-09-17 02:36:00,0.71425,0.71425,0.7142,0.7142,14800000.0
2009-09-17 02:37:00,0.71425,0.71425,0.7142,0.7142,22400000.0
2009-09-17 02:38:00,0.7142,0.7142,0.71395,0.71405,34800000.0
2009-09-17 02:39:00,0.71405,0.71405,0.714,0.71405,14400000.0
2009-09-17 02:40:00,0.71405,0.71405,0.71395,0.71395,11900000.0
2009-09-17 02:41:00,0.71395,0.71395,0.71375,0.71375,41700000.0
2009-09-17 02:42:00,0.7139,0.7139,0.71385,0.71385,12000000.0
2009-09-17 02:43:00,0.71385,0.7139,0.71355,0.71375,86000000.0
2009-09-17 02:44:00,0.7137,0.71375,0.71365,0.71365,50400000.0
2009-09-17 02:45:00,0.7136,0.71365,0.71355,0.71365,28700000.0
2009-09-17 02:46:00,0.71365,0.71365,0.71365,0.71365,20000000.0
2009-09-17 02:47:00,0.71355,0.71355,0.71335,0.71355,82200000.0
2009-09-17 02:48:00,0.71355,0.71365,0.71345,0.71345,79400000.0
2009-09-17 02:49:00,0.71345,0.71355,0.71345,0.71355,19100000.0
2009-09-17 02:50:00,0.71345,0.71355,0.71335,0.71345,56200000.0
2009-09-17 02:51:00,0.7134,0.71355,0.71325,0.71335,153600000.0
2009-09-17 02:52:00,0.71335,0.7135,0.71335,0.71345,40600000.0
2009-09-17 02:53:00,0.71345,0.71345,0.71335,0.71345,69500000.0
2009-09-17 02:54:00,0.71345,0.7135,0.71345,0.7135,28100000.0
2009-09-17 02:55:00,0.71345,0.71365,0.71315,0.71365,121600000.0
2009-09-17 02:56:00,0.71365,0.71365,0.71345,0.71355,81600000.0
2009-09-17 02:57:00,0.71355,0.71355,0.71355,0.71355,7900000.0
2009-09-17 02:58:00,0.71355,0.71385,0.71355,0.7138,58500000.0
2009-09-17 02:59:00,0.71385,0.714,0.71385,0.714,19300000.0
2009-09-17 03:00:00,0.71395,0.71415,0.7139,0.71415,98600000.0
2009-09-17 03:01:00,0.71415,0.71415,0.71415,0.71415,15100000.0
2009-09-17 03:02:00,0.7141,0.71415,0.7141,0.71415,32300000.0
2009-09-17 03:03:00,0.71415,0.71415,0.714,0.714,31200000.0
2009-09-17 03:04:00,0.71395,0.71405,0.7139,0.714,52400000.0
2009-09-17 03:05:00,0.71395,0.71395,0.71395,0.71395,8000000.0
2009-09-17 03:06:00,0.71375,0.7139,0.7137,0.71385,40700000.0
2009-09-17 03:07:00,0.71395,0.71405,0.71385,0.71385,16100000.0
2009-09-17 03:08:00,0.71375,0.71375,0.7137,0.7137,10200000.0
2009-09-17 03:09:00,0.7137,0.7137,0.71355,0.71365,40800000.0
2009-09-17 03:10:00,0.71365,0.71385,0.71365,0.71375,113400000.0
2009-09-17 03:11:00,0.71375,0.7138,0.71365,0.7137,51600000.0
2009-09-17 03:12:00,0.71365,0.71385,0.71365,0.7137,52400000.0
2009-09-17 03:13:00,0.71365,0.71375,0.71365,0.71375,14400000.0
2009-09-17 03:14:00,0.71375,0.71375,0.71375,0.71375,17600000.0
2009-09-17 03:15:00,0.71365,0.7137,0.7136,0.7137,24400000.0
2009-09-17 03:16:00,0.71365,0.71365,0.71345,0.71345,38100000.0
2009-09-17 03:17:00,0.71345,0.71355,0.71345,0.71355,12000000.0
2009-09-17 03:18:00,0.71345,0.7135,0.71345,0.71345,35300000.0
2009-09-17 03:19:00,0.7134,0.71345,0.71335,0.71335,68300000.0
2009-09-17 03:20:00,0.7134,0.71365,0.7134,0.71355,36800000.0
2009-09-17 03:21:00,0.71355,0.71355,0.71345,0.71345,39900000.0
2009-09-17 03:22:00,0.71345,0.71355,0.71345,0.71355,18400000.0
2009-09-17 03:23:00,0.71355,0.71365,0.71355,0.71365,20800000.0
2009-09-17 03:24:00,0.7136,0.7136,0.71355,0.7136,16700000.0
2009-09-17 03:25:00,0.7136,0.7136,0.71355,0.71355,14400000.0
2009-09-17 03:26:00,0.71355,0.71355,0.71355,0.71355,2400000.0
2009-09-17 03:27:00,0.71355,0.7136,0.71355,0.71355,12000000.0
2009-09-17 03:28:00,0.7135,0.7135,0.7135,0.7135,2000000.0
2009-09-17 03:29:00,0.7135,0.7135,0.7135,0.7135,5300000.0
2009-09-17 03:30:00,0.7135,0.7135,0.7135,0.7135,16100000.0
2009-09-17 03:31:00,0.71355,0.7138,0.71355,0.7138,24400000.0
2009-09-17 03:32:00,0.7138,0.7138,0.7137,0.7138,53200000.0
2009-09-17 03:33:00,0.71385,0.71395,0.71385,0.71395,46400000.0
2009-09-17 03:34:00,0.71395,0.71405,0.71395,0.71405,8500000.0
2009-09-17 03:35:00,0.714,0.71405,0.71385,0.714,49900000.0
2009-09-17 03:36:00,0.714,0.714,0.71395,0.71395,38300000.0
2009-09-17 03:37:00,0.71395,0.71395,0.71355,0.71365,86300000.0
2009-09-17 03:38:00,0.71365,0.7137,0.71365,0.7137,8900000.0
2009-09-17 03:39:00,0.7137,0.7137,0.71365,0.71365,24700000.0
2009-09-17 03:40:00,0.71365,0.71365,0.71365,0.71365,8400000.0
2009-09-17 03:41:00,0.71365,0.71365,0.71365,0.71365,5600000.0
2009-09-17 03:42:00,0.71365,0.71365,0.71345,0.7135,25700000.0
2009-09-17 03:43:00,0.7135,0.7135,0.7135,0.7135,8100000.0
2009-09-17 03:44:00,0.71337,0.7135,0.71265,0.71322,48000000.0
2009-09-17 03:45:00,0.71335,0.71335,0.71308,0.71313,28000000.0
2009-09-17 03:46:00,0.7135,0.7135,0.7135,0.7135,22800000.0
2009-09-17 03:47:00,0.7135,0.71355,0.7135,0.71355,23600000.0
2009-09-17 03:48:00,0.71355,0.71375,0.71355,0.71355,58200000.0
2009-09-17 03:49:00,0.71355,0.7136,0.71355,0.7136,16000000.0
2009-09-17 03:50:00,0.7136,0.71365,0.7136,0.7136,19200000.0
2009-09-17 03:51:00,0.7136,0.71375,0.71355,0.71365,86700000.0
2009-09-17 03:52:00,0.7136,0.7136,0.71305,0.7134,83900000.0
2009-09-17 03:53:00,0.7134,0.7134,0.7134,0.7134,4900000.0
2009-09-17 03:54:00,0.71325,0.71335,0.71305,0.7133,58100000.0
2009-09-17 03:55:00,0.71335,0.71335,0.7133,0.7133,12200000.0
2009-09-17 03:56:00,0.7133,0.71335,0.71325,0.7133,34300000.0
2009-09-17 03:57:00,0.7133,0.7134,0.7132,0.7134,66500000.0
2009-09-17 03:58:00,0.71335,0.7134,0.71335,0.71335,72900000.0
2009-09-17 03:59:00,0.71335,0.71335,0.71335,0.71335,4000000.0
2009-09-17 04:00:00,0.71335,0.71335,0.71335,0.71335,4100000.0
2009-09-17 04:01:00,0.71335,0.71335,0.71315,0.71315,30000000.0
2009-09-17 04:02:00,0.71315,0.71325,0.7131,0.71325,51300000.0
2009-09-17 04:03:00,0.71325,0.71325,0.7131,0.71315,46000000.0
2009-09-17 04:04:00,0.7132,0.7132,0.71315,0.71315,14400000.0
2009-09-17 04:05:00,0.7132,0.7132,0.71315,0.7132,19200000.0
2009-09-17 04:06:00,0.71315,0.71325,0.71315,0.71315,27200000.0
2009-09-17 04:07:00,0.7132,0.71335,0.71315,0.71335,20700000.0
2009-09-17 04:08:00,0.7134,0.7135,0.7132,0.71345,68200000.0
2009-09-17 04:09:00,0.7134,0.71355,0.7134,0.7134,35200000.0
2009-09-17 04:10:00,0.71345,0.7136,0.71345,0.7136,29700000.0
2009-09-17 04:11:00,0.7136,0.7136,0.71355,0.7136,8800000.0
2009-09-17 04:12:00,0.71355,0.7136,0.71355,0.7136,37000000.0
2009-09-17 04:13:00,0.71355,0.7137,0.71355,0.71365,59800000.0
2009-09-17 04:14:00,0.7137,0.7137,0.7137,0.7137,4800000.0
2009-09-17 04:15:00,0.7137,0.7138,0.7136,0.71365,51900000.0
2009-09-17 04:16:00,0.7136,0.7136,0.7136,0.7136,4800000.0
2009-09-17 04:17:00,0.7136,0.7138,0.7136,0.7138,33400000.0
2009-09-17 04:18:00,0.7138,0.7138,0.71375,0.7138,23000000.0
2009-09-17 04:19:00,0.7138,0.7138,0.7136,0.7136,55000000.0
2009-09-17 04:20:00,0.71365,0.7137,0.7136,0.7136,18200000.0
2009-09-17 04:21:00,0.7136,0.7136,0.7132,0.7132,18700000.0
2009-09-17 04:22:00,0.7133,0.71355,0.7133,0.71355,40200000.0
2009-09-17 04:23:00,0.7135,0.7135,0.71345,0.7135,22300000.0
2009-09-17 04:24:00,0.71345,0.7136,0.7134,0.7136,38900000.0
2009-09-17 04:25:00,0.71365,0.71385,0.7136,0.7136,58500000.0
2009-09-17 04:26:00,0.7136,0.7136,0.7136,0.7136,8200000.0
2009-09-17 04:27:00,0.7137,0.71385,0.7137,0.71375,28100000.0
2009-09-17 04:28:00,0.71375,0.71425,0.71375,0.71425,94300000.0
2009-09-17 04:29:00,0.7143,0.71445,0.71415,0.7143,157900000.0
2009-09-17 04:30:00,0.7143,0.7143,0.71425,0.71425,66100000.0
2009-09-17 04:31:00,0.71425,0.7143,0.71425,0.7143,32100000.0
2009-09-17 04:32:00,0.7143,0.71435,0.7143,0.71435,15500000.0
2009-09-17 04:33:00,0.71435,0.71435,0.71435,0.71435,28800000.0
2009-09-17 04:34:00,0.71435,0.71435,0.71435,0.71435,1600000.0
2009-09-17 04:35:00,0.71425,0.71425,0.71425,0.71425,18600000.0
2009-09-17 04:36:00,0.71425,0.71425,0.71415,0.71415,24800000.0
2009-09-17 04:37:00,0.71415,0.71415,0.71415,0.71415,4000000.0
2009-09-17 04:38:00,0.7141,0.71415,0.71405,0.7141,40800000.0
2009-09-17 04:39:00,0.7141,0.71415,0.71395,0.71395,49300000.0
2009-09-17 04:40:00,0.71395,0.71395,0.71395,0.71395,4000000.0
2009-09-17 04:41:00,0.71395,0.71395,0.71395,0.71395,8400000.0
2009-09-17 04:42:00,0.71395,0.71405,0.71395,0.71395,25700000.0
2009-09-17 04:43:00,0.71395,0.71395,0.71395,0.71395,8000000.0
2009-09-17 04:44:00,0.71395,0.71395,0.71395,0.71395,4000000.0
2009-09-17 04:45:00,0.714,0.714,0.7136,0.71365,79000000.0
2009-09-17 04:46:00,0.71375,0.71375,0.71365,0.71365,19300000.0
2009-09-17 04:47:00,0.7136,0.71365,0.71345,0.71355,207800000.0
2009-09-17 04:48:00,0.71365,0.7137,0.71355,0.71365,109200000.0
2009-09-17 04:49:00,0.71365,0.7137,0.71365,0.71365,35100000.0
2009-09-17 04:50:00,0.71375,0.71375,0.71365,0.71365,26000000.0
2009-09-17 04:51:00,0.71365,0.71365,0.71365,0.71365,9600000.0
2009-09-17 04:52:00,0.7137,0.71375,0.71365,0.71375,42900000.0
2009-09-17 04:53:00,0.71375,0.7138,0.71375,0.71375,35600000.0
2009-09-17 04:54:00,0.71375,0.71375,0.71365,0.71365,27200000.0
2009-09-17 04:55:00,0.7137,0.7137,0.71365,0.7137,46200000.0
2009-09-17 04:56:00,0.7137,0.7137,0.71365,0.71365,6500000.0
2009-09-17 04:57:00,0.71365,0.71375,0.71365,0.71375,35600000.0
2009-09-17 04:58:00,0.7138,0.7138,0.7137,0.7137,11300000.0
2009-09-17 04:59:00,0.71365,0.71365,0.7135,0.7136,80500000.0
2009-09-17 05:00:00,0.7136,0.7136,0.7135,0.7136,53900000.0
2009-09-17 05:01:00,0.7136,0.71375,0.71355,0.71355,88000000.0
2009-09-17 05:02:00,0.7136,0.71375,0.71355,0.71375,75000000.0
2009-09-17 05:03:00,0.71375,0.7138,0.71375,0.7138,22400000.0
2009-09-17 05:04:00,0.7138,0.71385,0.7137,0.7137,33400000.0
2009-09-17 05:05:00,0.7137,0.71395,0.71365,0.71395,61800000.0
2009-09-17 05:06:00,0.7138,0.71395,0.7138,0.71385,18100000.0
2009-09-17 05:07:00,0.71385,0.71385,0.7138,0.71385,19500000.0
2009-09-17 05:08:00,0.71385,0.71385,0.71385,0.71385,22800000.0
2009-09-17 05:09:00,0.71385,0.71405,0.71385,0.71395,55500000.0
2009-09-17 05:10:00,0.71395,0.71405,0.71395,0.71405,22600000.0
2009-09-17 05:11:00,0.71405,0.71425,0.71405,0.71425,28300000.0
2009-09-17 05:12:00,0.71383,0.71412,0.71378,0.71398,20200000.0
2009-09-17 05:13:00,0.71415,0.71425,0.71415,0.71425,80200000.0
2009-09-17 05:14:00,0.7144,0.71445,0.7143,0.71435,50000000.0
2009-09-17 05:15:00,0.7143,0.7143,0.7143,0.7143,21100000.0
2009-09-17 05:16:00,0.7143,0.7144,0.7143,0.7144,34000000.0
2009-09-17 05:17:00,0.7144,0.7144,0.71435,0.7144,32900000.0
2009-09-17 05:18:00,0.71445,0.71445,0.71435,0.7144,51400000.0
2009-09-17 05:19:00,0.7144,0.71445,0.7141,0.71445,54900000.0
2009-09-17 05:20:00,0.7143,0.7143,0.71427,0.7143,9600000.0
2009-09-17 05:21:00,0.71465,0.71465,0.7145,0.71465,12800000.0
2009-09-17 05:22:00,0.71455,0.71455,0.71455,0.71455,33600000.0
2009-09-17 05:23:00,0.71455,0.71455,0.7145,0.71455,27200000.0
2009-09-17 05:24:00,0.71443,0.71443,0.7144,0.71443,8000000.0
2009-09-17 05:25:00,0.71455,0.71475,0.71455,0.71475,28800000.0
2009-09-17 05:26:00,0.71465,0.71475,0.71465,0.71475,59700000.0
2009-09-17 05:27:00,0.71475,0.71475,0.71455,0.71465,18300000.0
2009-09-17 05:28:00,0.71465,0.71465,0.71465,0.71465,7200000.0
2009-09-17 05:29:00,0.71465,0.71465,0.71465,0.71465,1600000.0
2009-09-17 05:30:00,0.71465,0.71465,0.71465,0.71465,8000000.0
2009-09-17 05:31:00,0.71423,0.71459,0.71421,0.71459,31600000.0
2009-09-17 05:32:00,0.71465,0.71465,0.71435,0.71455,40800000.0
2009-09-17 05:33:00,0.7146,0.7146,0.7146,0.7146,9600000.0
2009-09-17 05:34:00,0.7146,0.71465,0.71455,0.71465,37200000.0
2009-09-17 05:35:00,0.71465,0.71485,0.71465,0.71475,72000000.0
2009-09-17 05:36:00,0.71475,0.7149,0.7147,0.71485,46300000.0
2009-09-17 05:37:00,0.7149,0.7153,0.7149,0.71525,165500000.0
2009-09-17 05:38:00,0.7152,0.71525,0.71505,0.71525,153500000.0
2009-09-17 05:39:00,0.7152,0.7152,0.71495,0.715,130600000.0
2009-09-17 05:40:00,0.715,0.715,0.71455,0.7146,108200000.0
2009-09-17 05:41:00,0.71455,0.71465,0.71415,0.71415,88400000.0
2009-09-17 05:42:00,0.71415,0.71425,0.71375,0.71425,101700000.0
2009-09-17 05:43:00,0.71425,0.71435,0.71415,0.71435,49600000.0
2009-09-17 05:44:00,0.71435,0.71435,0.71435,0.71435,11900000.0
2009-09-17 05:45:00,0.71435,0.71435,0.71385,0.71385,36800000.0
2009-09-17 05:46:00,0.71385,0.71385,0.71355,0.7136,74200000.0
2009-09-17 05:47:00,0.7136,0.71375,0.71355,0.7137,62400000.0
2009-09-17 05:48:00,0.71365,0.7137,0.71345,0.71345,32000000.0
2009-09-17 05:49:00,0.71345,0.71355,0.71335,0.71355,130800000.0
2009-09-17 05:50:00,0.71355,0.71365,0.71325,0.71345,64500000.0
2009-09-17 05:51:00,0.71355,0.7136,0.7135,0.71355,24500000.0
2009-09-17 05:52:00,0.71355,0.71365,0.71355,0.71355,68200000.0
2009-09-17 05:53:00,0.71355,0.71355,0.7134,0.7134,28900000.0
2009-09-17 05:54:00,0.71345,0.71345,0.7133,0.71335,48400000.0
2009-09-17 05:55:00,0.71335,0.7134,0.71335,0.7134,38600000.0
2009-09-17 05:56:00,0.7135,0.71355,0.71345,0.71345,59300000.0
2009-09-17 05:57:00,0.71345,0.71355,0.71345,0.71355,46300000.0
2009-09-17 05:58:00,0.71355,0.71355,0.7134,0.71345,72900000.0
2009-09-17 05:59:00,0.71345,0.7135,0.7133,0.71335,75800000.0
2009-09-17 06:00:00,0.71335,0.7135,0.71335,0.7135,90300000.0
2009-09-17 06:01:00,0.71345,0.7135,0.71345,0.7135,30500000.0
2009-09-17 06:02:00,0.7135,0.7135,0.7134,0.7134,38400000.0
2009-09-17 06:03:00,0.7135,0.7135,0.71335,0.71345,62700000.0
2009-09-17 06:04:00,0.7134,0.7134,0.71335,0.7134,42300000.0
2009-09-17 06:05:00,0.7134,0.71345,0.7134,0.7134,62500000.0
2009-09-17 06:06:00,0.7134,0.7134,0.71335,0.7134,18800000.0
2009-09-17 06:07:00,0.7134,0.71345,0.7131,0.7131,164099999.0
2009-09-17 06:08:00,0.7131,0.7132,0.71305,0.7131,141900000.0
2009-09-17 06:09:00,0.7131,0.71325,0.7131,0.7132,125300000.0
2009-09-17 06:10:00,0.7132,0.7132,0.7132,0.7132,75400000.0
2009-09-17 06:11:00,0.7132,0.7132,0.71315,0.71315,116400000.0
2009-09-17 06:12:00,0.71315,0.71315,0.7131,0.7131,189100000.0
2009-09-17 06:13:00,0.7131,0.7131,0.7131,0.7131,66900000.0
2009-09-17 06:14:00,0.7131,0.7131,0.7127,0.7127,131100000.0
2009-09-17 06:15:00,0.7127,0.71315,0.7127,0.713,88300000.0
2009-09-17 06:16:00,0.71315,0.71315,0.713,0.7131,6000000.0
2009-09-17 06:17:00,0.71305,0.7131,0.71285,0.7131,48300000.0
2009-09-17 06:18:00,0.7131,0.7131,0.71305,0.71305,24000000.0
2009-09-17 06:19:00,0.71305,0.71305,0.71305,0.71305,85000000.0
2009-09-17 06:20:00,0.71295,0.7134,0.71295,0.7131,37300000.0
2009-09-17 06:21:00,0.7131,0.71315,0.713,0.7131,57500000.0
2009-09-17 06:22:00,0.7131,0.7131,0.713,0.713,12400000.0
2009-09-17 06:23:00,0.7131,0.71315,0.7131,0.7131,18100000.0
2009-09-17 06:24:00,0.7131,0.71325,0.7131,0.71325,31000000.0
2009-09-17 06:25:00,0.71325,0.7134,0.71325,0.71335,42900000.0
2009-09-17 06:26:00,0.7133,0.71335,0.7133,0.71335,8700000.0
2009-09-17 06:27:00,0.71335,0.71335,0.71315,0.71315,13000000.0
2009-09-17 06:28:00,0.71315,0.71325,0.71315,0.71325,11800000.0
2009-09-17 06:29:00,0.71315,0.71325,0.71315,0.71325,8600000.0
2009-09-17 06:30:00,0.7133,0.7136,0.71325,0.7136,40200000.0
2009-09-17 06:31:00,0.7136,0.7136,0.7136,0.7136,8400000.0
2009-09-17 06:32:00,0.7136,0.71365,0.7136,0.71365,6000000.0
2009-09-17 06:33:00,0.71365,0.7137,0.71365,0.71365,13600000.0
2009-09-17 06:34:00,0.71365,0.7137,0.71365,0.7137,3000000.0
2009-09-17 06:35:00,0.7137,0.7137,0.71365,0.71365,6200000.0
2009-09-17 06:36:00,0.7136,0.7138,0.7136,0.7138,13700000.0
2009-09-17 06:37:00,0.7137,0.7137,0.7137,0.7137,5000000.0
2009-09-17 06:38:00,0.7137,0.7137,0.71365,0.71365,9200000.0
2009-09-17 06:39:00,0.7137,0.7138,0.71365,0.71365,15100000.0
2009-09-17 06:40:00,0.71365,0.7138,0.71365,0.71375,15200000.0
2009-09-17 06:41:00,0.71375,0.7138,0.71375,0.7138,6000000.0
2009-09-17 06:42:00,0.7138,0.71385,0.71375,0.71375,13200000.0
2009-09-17 06:43:00,0.71375,0.71375,0.71375,0.71375,1600000.0
2009-09-17 06:44:00,0.7137,0.7137,0.7137,0.7137,7700000.0
2009-09-17 06:45:00,0.71365,0.7137,0.71365,0.71365,61700000.0
2009-09-17 06:46:00,0.71365,0.71365,0.71365,0.71365,1600000.0
2009-09-17 06:47:00,0.71345,0.71364,0.71338,0.7135,74200000.0
2009-09-17 06:48:00,0.71345,0.71352,0.71329,0.71329,23100000.0
2009-09-17 06:49:00,0.71375,0.7138,0.71375,0.7138,2000000.0
2009-09-17 06:50:00,0.71375,0.71375,0.71375,0.71375,29400000.0
2009-09-17 06:51:00,0.71375,0.71375,0.71375,0.71375,1600000.0
2009-09-17 06:52:00,0.71348,0.71361,0.71334,0.71342,43400000.0
2009-09-17 06:53:00,0.71385,0.71385,0.7136,0.71365,41500000.0
2009-09-17 06:54:00,0.71375,0.71375,0.71365,0.7137,31000000.0
2009-09-17 06:55:00,0.7137,0.7137,0.7137,0.7137,7300000.0
2009-09-17 06:56:00,0.71365,0.71365,0.71365,0.71365,2400000.0
2009-09-17 06:57:00,0.7136,0.71365,0.71355,0.71365,28300000.0
2009-09-17 06:58:00,0.7136,0.7137,0.7136,0.71365,22100000.0
2009-09-17 06:59:00,0.71375,0.71375,0.7136,0.7137,22400000.0
2009-09-17 07:00:00,0.7137,0.7137,0.71345,0.7136,91000000.0
2009-09-17 07:01:00,0.71353,0.71363,0.71352,0.71363,101000000.0
2009-09-17 07:02:00,0.71375,0.71375,0.71375,0.71375,7200000.0
2009-09-17 07:03:00,0.71375,0.71375,0.71375,0.71375,9600000.0
2009-09-17 07:04:00,0.71375,0.71375,0.71375,0.71375,4800000.0
2009-09-17 07:05:00,0.7138,0.7138,0.7138,0.7138,4800000.0
2009-09-17 07:06:00,0.71375,0.71375,0.71375,0.71375,8200000.0
2009-09-17 07:07:00,0.71339,0.71359,0.71297,0.71353,48900000.0
2009-09-17 07:08:00,0.7137,0.7137,0.71365,0.7137,21700000.0
2009-09-17 07:09:00,0.71365,0.7138,0.71365,0.71375,23000000.0
2009-09-17 07:10:00,0.71385,0.71385,0.71385,0.71385,1600000.0
2009-09-17 07:11:00,0.71375,0.71395,0.71375,0.71395,38800000.0
2009-09-17 07:12:00,0.71395,0.714,0.7139,0.714,31200000.0
2009-09-17 07:13:00,0.71395,0.71395,0.71385,0.7139,17600000.0
2009-09-17 07:14:00,0.71385,0.71385,0.71385,0.71385,3200000.0
2009-09-17 07:15:00,0.71375,0.71375,0.71375,0.71375,5400000.0
2009-09-17 07:16:00,0.71375,0.71375,0.71375,0.71375,9600000.0
2009-09-17 07:17:00,0.7138,0.7138,0.7138,0.7138,1000000.0
2009-09-17 07:18:00,0.7138,0.71385,0.7138,0.71385,7800000.0
2009-09-17 07:19:00,0.71385,0.714,0.71385,0.7139,27500000.0
2009-09-17 07:20:00,0.7139,0.71395,0.7139,0.71395,9600000.0
2009-09-17 07:21:00,0.71395,0.714,0.71395,0.714,10400000.0
2009-09-17 07:22:00,0.71405,0.7142,0.71405,0.7142,20000000.0
2009-09-17 07:23:00,0.71425,0.71425,0.7141,0.71415,31700000.0
2009-09-17 07:24:00,0.71415,0.71415,0.7141,0.71415,20300000.0
2009-09-17 07:25:00,0.71415,0.71425,0.7141,0.71425,33700000.0
2009-09-17 07:26:00,0.71425,0.7143,0.7141,0.7143,49100000.0
2009-09-17 07:27:00,0.7144,0.7144,0.71425,0.71425,9600000.0
2009-09-17 07:28:00,0.7142,0.7142,0.7142,0.7142,7800000.0
2009-09-17 07:29:00,0.71415,0.71425,0.7141,0.7141,36400000.0
2009-09-17 07:30:00,0.7142,0.71425,0.71415,0.7142,30800000.0
2009-09-17 07:31:00,0.7142,0.71435,0.7142,0.71435,22500000.0
2009-09-17 07:32:00,0.7143,0.7145,0.7143,0.7145,14900000.0
2009-09-17 07:33:00,0.7145,0.7145,0.7144,0.7144,36500000.0
2009-09-17 07:34:00,0.7144,0.71445,0.7144,0.7144,13900000.0
2009-09-17 07:35:00,0.71445,0.7145,0.7144,0.7145,66200000.0
2009-09-17 07:36:00,0.71455,0.71455,0.71445,0.71445,61200000.0
2009-09-17 07:37:00,0.7145,0.7145,0.7145,0.7145,2400000.0
2009-09-17 07:38:00,0.7145,0.7145,0.7145,0.7145,5200000.0
2009-09-17 07:39:00,0.71445,0.71445,0.71445,0.71445,16700000.0
2009-09-17 07:40:00,0.71425,0.71435,0.71425,0.7143,19600000.0
2009-09-17 07:41:00,0.71435,0.7145,0.7143,0.7145,20000000.0
2009-09-17 07:42:00,0.7145,0.7145,0.71445,0.7145,36800000.0
2009-09-17 07:43:00,0.71445,0.71455,0.71445,0.71455,24000000.0
2009-09-17 07:44:00,0.7145,0.71455,0.7145,0.71455,16000000.0
2009-09-17 07:45:00,0.71455,0.7149,0.71455,0.71485,45800000.0
2009-09-17 07:46:00,0.7148,0.7151,0.7148,0.7149,171500000.0
2009-09-17 07:47:00,0.71485,0.71505,0.71485,0.71485,85300000.0
2009-09-17 07:48:00,0.71485,0.71485,0.71465,0.7147,99400000.0
2009-09-17 07:49:00,0.7147,0.7149,0.7147,0.71485,50400000.0
2009-09-17 07:50:00,0.71485,0.71505,0.71485,0.71505,131700000.0
2009-09-17 07:51:00,0.715,0.7152,0.715,0.71505,86800000.0
2009-09-17 07:52:00,0.71505,0.71505,0.71505,0.71505,22700000.0
2009-09-17 07:53:00,0.71505,0.7153,0.71505,0.7153,61300000.0
2009-09-17 07:54:00,0.71545,0.71545,0.71515,0.71515,76500000.0
2009-09-17 07:55:00,0.71515,0.71525,0.71515,0.71525,46000000.0
2009-09-17 07:56:00,0.71525,0.71565,0.71525,0.71545,104100000.0
2009-09-17 07:57:00,0.7155,0.7157,0.71545,0.7157,77400000.0
2009-09-17 07:58:00,0.7157,0.7157,0.71565,0.71565,75000000.0
2009-09-17 07:59:00,0.71565,0.71565,0.71545,0.7155,43600000.0
2009-09-17 08:00:00,0.7155,0.71565,0.71545,0.7156,43600000.0
2009-09-17 08:01:00,0.71565,0.71565,0.7152,0.7152,55400000.0
2009-09-17 08:02:00,0.71505,0.71505,0.7149,0.7149,74000000.0
2009-09-17 08:03:00,0.7149,0.7149,0.71485,0.71485,19100000.0
2009-09-17 08:04:00,0.71485,0.7149,0.71475,0.71485,123900000.0
2009-09-17 08:05:00,0.71485,0.715,0.71475,0.71495,64000000.0
2009-09-17 08:06:00,0.71495,0.71505,0.71475,0.71485,141600000.0
2009-09-17 08:07:00,0.71485,0.71535,0.71485,0.7153,176200000.0
2009-09-17 08:08:00,0.71525,0.7153,0.71505,0.71505,65700000.0
2009-09-17 08:09:00,0.71505,0.7151,0.715,0.71505,32000000.0
2009-09-17 08:10:00,0.7151,0.7151,0.71505,0.7151,34400000.0
2009-09-17 08:11:00,0.7151,0.71525,0.7151,0.71525,28700000.0
2009-09-17 08:12:00,0.71525,0.7153,0.7152,0.7152,35700000.0
2009-09-17 08:13:00,0.71525,0.7154,0.71525,0.7153,51900000.0
2009-09-17 08:14:00,0.71535,0.7154,0.715,0.71515,87200000.0
2009-09-17 08:15:00,0.71515,0.71525,0.71515,0.7152,156200000.0
2009-09-17 08:16:00,0.71525,0.71545,0.71525,0.71545,35800000.0
2009-09-17 08:17:00,0.7155,0.71565,0.71545,0.71555,64700000.0
2009-09-17 08:18:00,0.7155,0.71555,0.7155,0.7155,59800000.0
2009-09-17 08:19:00,0.7155,0.7155,0.7155,0.7155,4800000.0
2009-09-17 08:20:00,0.7154,0.7154,0.71495,0.71525,133700000.0
2009-09-17 08:21:00,0.71525,0.71545,0.71515,0.71545,67200000.0
2009-09-17 08:22:00,0.7156,0.7156,0.71535,0.71535,28600000.0
2009-09-17 08:23:00,0.71535,0.71535,0.715,0.71515,90200000.0
2009-09-17 08:24:00,0.71515,0.71515,0.71495,0.71495,34900000.0
2009-09-17 08:25:00,0.715,0.715,0.71495,0.71495,26600000.0
2009-09-17 08:26:00,0.71495,0.71505,0.71495,0.71505,36900000.0
2009-09-17 08:27:00,0.715,0.715,0.715,0.715,6300000.0
2009-09-17 08:28:00,0.715,0.715,0.7148,0.7148,28800000.0
2009-09-17 08:29:00,0.7148,0.7148,0.7148,0.7148,2400000.0
2009-09-17 08:30:00,0.7148,0.7151,0.7147,0.71505,107300000.0
2009-09-17 08:31:00,0.7148,0.71495,0.71432,0.71466,120300000.0
2009-09-17 08:32:00,0.71505,0.71545,0.71505,0.71545,75300000.0
2009-09-17 08:33:00,0.71545,0.71565,0.71545,0.7155,148800000.0
2009-09-17 08:34:00,0.71545,0.71545,0.71525,0.71525,96200000.0
2009-09-17 08:35:00,0.71525,0.71535,0.71525,0.71535,49700000.0
2009-09-17 08:36:00,0.71535,0.71535,0.71525,0.71525,21000000.0
2009-09-17 08:37:00,0.7153,0.7153,0.7153,0.7153,3100000.0
2009-09-17 08:38:00,0.71525,0.7154,0.7152,0.7152,95500000.0
2009-09-17 08:39:00,0.7152,0.71525,0.7152,0.7152,52600000.0
2009-09-17 08:40:00,0.7152,0.71525,0.71505,0.71505,145500000.0
2009-09-17 08:41:00,0.71505,0.71505,0.715,0.71505,161400000.0
2009-09-17 08:42:00,0.71505,0.71505,0.7149,0.71495,74700000.0
2009-09-17 08:43:00,0.71495,0.71505,0.71495,0.71505,151600000.0
2009-09-17 08:44:00,0.71505,0.71535,0.71505,0.71525,288400000.0
2009-09-17 08:45:00,0.71525,0.7154,0.71525,0.71535,135300000.0
2009-09-17 08:46:00,0.71535,0.7157,0.71535,0.71565,146800000.0
2009-09-17 08:47:00,0.71565,0.71565,0.71525,0.71525,174900000.0
2009-09-17 08:48:00,0.71515,0.7153,0.71515,0.7153,83300000.0
2009-09-17 08:49:00,0.71535,0.7155,0.71535,0.71545,131900000.0
2009-09-17 08:50:00,0.71545,0.7155,0.71525,0.7153,128900000.0
2009-09-17 08:51:00,0.7153,0.7153,0.71515,0.71515,104800000.0
2009-09-17 08:52:00,0.71515,0.71515,0.7151,0.71515,112800000.0
2009-09-17 08:53:00,0.71515,0.71535,0.71515,0.71515,88700000.0
2009-09-17 08:54:00,0.71515,0.71525,0.7151,0.7152,113600000.0
2009-09-17 08:55:00,0.7152,0.71525,0.7152,0.7152,83100000.0
2009-09-17 08:56:00,0.7152,0.7152,0.71505,0.7151,63000000.0
2009-09-17 08:57:00,0.71515,0.71515,0.7151,0.71515,55000000.0
2009-09-17 08:58:00,0.7151,0.71515,0.71505,0.71505,134400000.0
2009-09-17 08:59:00,0.71505,0.71505,0.7147,0.7147,162300000.0
2009-09-17 09:00:00,0.7147,0.71495,0.71465,0.7147,208400000.0
2009-09-17 09:01:00,0.7147,0.71505,0.7147,0.71505,125700000.0
2009-09-17 09:02:00,0.7151,0.71525,0.7149,0.71495,108100000.0
2009-09-17 09:03:00,0.71495,0.71525,0.7149,0.7152,119000000.0
2009-09-17 09:04:00,0.71525,0.71525,0.715,0.71505,82200000.0
2009-09-17 09:05:00,0.7151,0.7151,0.715,0.71505,62400000.0
2009-09-17 09:06:00,0.7151,0.71515,0.71485,0.715,141800000.0
2009-09-17 09:07:00,0.7151,0.71515,0.71505,0.7151,114300000.0
2009-09-17 09:08:00,0.7151,0.7151,0.7151,0.7151,52500000.0
2009-09-17 09:09:00,0.7151,0.7151,0.7149,0.715,117000000.0
2009-09-17 09:10:00,0.715,0.71505,0.7147,0.7148,71600000.0
2009-09-17 09:11:00,0.71475,0.7149,0.71455,0.71485,96800000.0
2009-09-17 09:12:00,0.71475,0.71495,0.7147,0.71475,79500000.0
2009-09-17 09:13:00,0.71475,0.71475,0.7145,0.71465,126400000.0
2009-09-17 09:14:00,0.71465,0.71475,0.71465,0.71475,118500000.0
2009-09-17 09:15:00,0.71475,0.715,0.71475,0.71495,43100000.0
2009-09-17 09:16:00,0.71495,0.715,0.71475,0.7149,146200000.0
2009-09-17 09:17:00,0.7148,0.7149,0.7147,0.7148,143800000.0
2009-09-17 09:18:00,0.7148,0.7148,0.71445,0.7146,258200000.0
2009-09-17 09:19:00,0.7146,0.7146,0.7145,0.7146,195400000.0
2009-09-17 09:20:00,0.71455,0.71455,0.71405,0.7141,165000000.0
2009-09-17 09:21:00,0.7141,0.71445,0.71405,0.71435,229100000.0
2009-09-17 09:22:00,0.71435,0.71435,0.71355,0.7138,296500000.0
2009-09-17 09:23:00,0.71385,0.714,0.7138,0.7138,179500000.0
2009-09-17 09:24:00,0.7139,0.71405,0.71385,0.71385,169800000.0
2009-09-17 09:25:00,0.71395,0.71395,0.71375,0.7138,87100000.0
2009-09-17 09:26:00,0.7138,0.71395,0.7138,0.7138,110500000.0
2009-09-17 09:27:00,0.7138,0.7138,0.71375,0.71375,100800000.0
2009-09-17 09:28:00,0.71375,0.71395,0.71375,0.7138,128500000.0
2009-09-17 09:29:00,0.7138,0.7139,0.71355,0.71355,133500000.0
2009-09-17 09:30:00,0.71355,0.7137,0.7134,0.7134,90100000.0
2009-09-17 09:31:00,0.71335,0.71345,0.713,0.71305,212500000.0
2009-09-17 09:32:00,0.71305,0.71365,0.71305,0.71365,203000000.0
2009-09-17 09:33:00,0.7136,0.7136,0.71335,0.71345,179500000.0
2009-09-17 09:34:00,0.71345,0.7135,0.7131,0.7135,309700000.0
2009-09-17 09:35:00,0.7134,0.71365,0.7133,0.7136,136100000.0
2009-09-17 09:36:00,0.7136,0.7137,0.7135,0.7137,88000000.0
2009-09-17 09:37:00,0.7137,0.7139,0.71345,0.7138,136800000.0
2009-09-17 09:38:00,0.7138,0.7138,0.71365,0.7137,120400000.0
2009-09-17 09:39:00,0.71365,0.7137,0.71365,0.7137,45900000.0
2009-09-17 09:40:00,0.71365,0.71365,0.71355,0.71365,88000000.0
2009-09-17 09:41:00,0.71385,0.71385,0.71365,0.7137,43500000.0
2009-09-17 09:42:00,0.71365,0.71375,0.71365,0.7137,41600000.0
2009-09-17 09:43:00,0.7137,0.7137,0.7137,0.7137,9600000.0
2009-09-17 09:44:00,0.7137,0.7139,0.71365,0.71385,69300000.0
2009-09-17 09:45:00,0.71385,0.71395,0.7138,0.7138,140900000.0
2009-09-17 09:46:00,0.71385,0.71385,0.71365,0.71365,150100000.0
2009-09-17 09:47:00,0.71365,0.7137,0.71365,0.71365,84800000.0
2009-09-17 09:48:00,0.71365,0.71365,0.71355,0.7136,47200000.0
2009-09-17 09:49:00,0.71365,0.71375,0.71355,0.7136,56400000.0
2009-09-17 09:50:00,0.7136,0.71365,0.71355,0.7136,34900000.0
2009-09-17 09:51:00,0.7136,0.7136,0.71355,0.71355,16900000.0
2009-09-17 09:52:00,0.71355,0.71365,0.71355,0.71365,53100000.0
2009-09-17 09:53:00,0.71365,0.71365,0.71355,0.7136,36700000.0
2009-09-17 09:54:00,0.7136,0.7137,0.71355,0.71365,85600000.0
2009-09-17 09:55:00,0.71365,0.7137,0.71365,0.71365,12800000.0
2009-09-17 09:56:00,0.71385,0.7142,0.71375,0.7141,128900000.0
2009-09-17 09:57:00,0.7141,0.71425,0.714,0.7142,115600000.0
2009-09-17 09:58:00,0.7142,0.71455,0.7142,0.7144,159600000.0
2009-09-17 09:59:00,0.71445,0.71445,0.71425,0.7143,109200000.0
2009-09-17 10:00:00,0.71435,0.71465,0.7143,0.71465,199700000.0
2009-09-17 10:01:00,0.71465,0.7147,0.7145,0.7146,107300000.0
2009-09-17 10:02:00,0.7146,0.7146,0.71455,0.7146,49500000.0
2009-09-17 10:03:00,0.7146,0.7146,0.7146,0.7146,7200000.0
2009-09-17 10:04:00,0.7146,0.71465,0.71455,0.71465,89500000.0
2009-09-17 10:05:00,0.7146,0.71465,0.7146,0.7146,123800000.0
2009-09-17 10:06:00,0.71465,0.71465,0.71445,0.7145,94700000.0
2009-09-17 10:07:00,0.71445,0.71445,0.71435,0.71435,109800000.0
2009-09-17 10:08:00,0.71435,0.7144,0.71435,0.7144,55400000.0
2009-09-17 10:09:00,0.7144,0.7144,0.71405,0.71405,80600000.0
2009-09-17 10:10:00,0.71405,0.7143,0.71405,0.71415,91800000.0
2009-09-17 10:11:00,0.71415,0.71415,0.7138,0.71385,100000000.0
2009-09-17 10:12:00,0.7138,0.71385,0.7138,0.7138,37000000.0
2009-09-17 10:13:00,0.7138,0.71385,0.71375,0.71375,143000000.0
2009-09-17 10:14:00,0.71355,0.7137,0.71355,0.7136,144200000.0
2009-09-17 10:15:00,0.7136,0.71365,0.71355,0.71365,91800000.0
2009-09-17 10:16:00,0.71365,0.71375,0.71365,0.71365,92100000.0
2009-09-17 10:17:00,0.7137,0.71385,0.7136,0.7138,71400000.0
2009-09-17 10:18:00,0.7138,0.7139,0.7138,0.7139,36000000.0
2009-09-17 10:19:00,0.71385,0.71395,0.71385,0.71395,21200000.0
2009-09-17 10:20:00,0.71395,0.714,0.71385,0.71385,51600000.0
2009-09-17 10:21:00,0.71385,0.71395,0.71385,0.7139,64700000.0
2009-09-17 10:22:00,0.7139,0.7139,0.71385,0.7139,86400000.0
2009-09-17 10:23:00,0.7139,0.71395,0.7139,0.71395,38400000.0
2009-09-17 10:24:00,0.71395,0.71405,0.71395,0.71395,80600000.0
2009-09-17 10:25:00,0.714,0.7141,0.71385,0.71385,103500000.0
2009-09-17 10:26:00,0.71385,0.71385,0.71365,0.71365,194200000.0
2009-09-17 10:27:00,0.71355,0.7136,0.71355,0.71355,104400000.0
2009-09-17 10:28:00,0.7135,0.71355,0.71345,0.7135,113800000.0
2009-09-17 10:29:00,0.7135,0.71365,0.7134,0.7134,60700000.0
2009-09-17 10:30:00,0.71345,0.7135,0.7133,0.7133,283200000.0
2009-09-17 10:31:00,0.71335,0.71335,0.71305,0.71335,115700000.0
2009-09-17 10:32:00,0.71335,0.71355,0.7132,0.71355,53200000.0
2009-09-17 10:33:00,0.71355,0.71355,0.71335,0.71335,56400000.0
2009-09-17 10:34:00,0.71335,0.71335,0.71305,0.71315,132000000.0
2009-09-17 10:35:00,0.71315,0.71315,0.71305,0.71305,85400000.0
2009-09-17 10:36:00,0.71305,0.7133,0.71305,0.71325,111200000.0
2009-09-17 10:37:00,0.71325,0.71345,0.71325,0.71345,112500000.0
2009-09-17 10:38:00,0.71345,0.71345,0.71325,0.71325,73200000.0
2009-09-17 10:39:00,0.71325,0.7134,0.71325,0.7134,133600000.0
2009-09-17 10:40:00,0.71335,0.71335,0.7132,0.71325,118600000.0
2009-09-17 10:41:00,0.7133,0.7135,0.7133,0.71345,96300000.0
2009-09-17 10:42:00,0.71345,0.71355,0.71345,0.71355,50600000.0
2009-09-17 10:43:00,0.71355,0.71385,0.71355,0.7137,217600000.0
2009-09-17 10:44:00,0.7137,0.71375,0.7136,0.7137,93200000.0
2009-09-17 10:45:00,0.7137,0.7138,0.71355,0.71355,264400000.0
2009-09-17 10:46:00,0.71355,0.7136,0.71355,0.71355,133200000.0
2009-09-17 10:47:00,0.7137,0.714,0.71365,0.71395,121700000.0
2009-09-17 10:48:00,0.71395,0.71395,0.71365,0.71365,78100000.0
2009-09-17 10:49:00,0.7137,0.7138,0.71365,0.71365,180100000.0
2009-09-17 10:50:00,0.71355,0.71365,0.71355,0.71355,198300000.0
2009-09-17 10:51:00,0.71355,0.7136,0.71355,0.71355,175000000.0
2009-09-17 10:52:00,0.71355,0.71355,0.71345,0.71355,123900000.0
2009-09-17 10:53:00,0.71355,0.71355,0.71345,0.71345,41900000.0
2009-09-17 10:54:00,0.71345,0.71355,0.71345,0.71355,38000000.0
2009-09-17 10:55:00,0.71355,0.71355,0.7134,0.7134,46500000.0
2009-09-17 10:56:00,0.7134,0.71365,0.7134,0.71355,56200000.0
2009-09-17 10:57:00,0.71355,0.7137,0.7135,0.71365,140400000.0
2009-09-17 10:58:00,0.71365,0.71365,0.71335,0.71345,124700000.0
2009-09-17 10:59:00,0.71345,0.71355,0.71345,0.71355,58300000.0
2009-09-17 11:00:00,0.71355,0.71365,0.71345,0.71345,83300000.0
2009-09-17 11:01:00,0.71345,0.7135,0.7134,0.71345,126600000.0
2009-09-17 11:02:00,0.71345,0.71355,0.71335,0.71355,98500000.0
2009-09-17 11:03:00,0.71345,0.71365,0.71315,0.71315,125800000.0
2009-09-17 11:04:00,0.71315,0.71325,0.71315,0.7132,31200000.0
2009-09-17 11:05:00,0.71325,0.71325,0.71315,0.71315,50700000.0
2009-09-17 11:06:00,0.7132,0.71345,0.7132,0.71335,82000000.0
2009-09-17 11:07:00,0.71335,0.71345,0.71335,0.7134,80300000.0
2009-09-17 11:08:00,0.71345,0.71345,0.71325,0.71325,130900000.0
2009-09-17 11:09:00,0.7133,0.7134,0.71325,0.71325,86500000.0
2009-09-17 11:10:00,0.71325,0.71325,0.7132,0.7132,41800000.0
2009-09-17 11:11:00,0.7131,0.71335,0.7131,0.71335,51700000.0
2009-09-17 11:12:00,0.71325,0.71335,0.71315,0.71315,103200000.0
2009-09-17 11:13:00,0.71315,0.71325,0.7131,0.7131,56200000.0
2009-09-17 11:14:00,0.7131,0.7131,0.71305,0.71305,97400000.0
2009-09-17 11:15:00,0.71305,0.7131,0.71305,0.7131,66600000.0
2009-09-17 11:16:00,0.71305,0.7131,0.71305,0.71305,78600000.0
2009-09-17 11:17:00,0.7131,0.7131,0.71305,0.71305,67800000.0
2009-09-17 11:18:00,0.71305,0.71315,0.71305,0.71305,80900000.0
2009-09-17 11:19:00,0.71305,0.7131,0.71305,0.7131,25000000.0
2009-09-17 11:20:00,0.71305,0.7131,0.71305,0.7131,17500000.0
2009-09-17 11:21:00,0.71325,0.71335,0.7131,0.71325,40800000.0
2009-09-17 11:22:00,0.71325,0.71335,0.7131,0.7132,50600000.0
2009-09-17 11:23:00,0.71315,0.71315,0.71305,0.71305,50200000.0
2009-09-17 11:24:00,0.7131,0.7131,0.71305,0.7131,24000000.0
2009-09-17 11:25:00,0.7131,0.7131,0.71305,0.71305,15100000.0
2009-09-17 11:26:00,0.71305,0.71305,0.71305,0.71305,14800000.0
2009-09-17 11:27:00,0.71305,0.71315,0.713,0.7131,62500000.0
2009-09-17 11:28:00,0.71305,0.7131,0.71305,0.7131,60400000.0
2009-09-17 11:29:00,0.7131,0.7132,0.7131,0.7132,23200000.0
2009-09-17 11:30:00,0.71335,0.71335,0.71315,0.71315,44200000.0
2009-09-17 11:31:00,0.7132,0.71325,0.7132,0.71325,63200000.0
2009-09-17 11:32:00,0.71325,0.71345,0.71325,0.71335,51000000.0
2009-09-17 11:33:00,0.7133,0.7133,0.71325,0.7133,4800000.0
2009-09-17 11:34:00,0.71325,0.7133,0.7132,0.7133,37600000.0
2009-09-17 11:35:00,0.7133,0.7133,0.71305,0.7131,46500000.0
2009-09-17 11:36:00,0.7131,0.7131,0.71305,0.71305,10000000.0
2009-09-17 11:37:00,0.71305,0.71305,0.71295,0.713,134200000.0
2009-09-17 11:38:00,0.71295,0.713,0.71295,0.71295,75700000.0
2009-09-17 11:39:00,0.71295,0.713,0.71295,0.71295,41100000.0
2009-09-17 11:40:00,0.71295,0.71305,0.71295,0.71295,91100000.0
2009-09-17 11:41:00,0.71295,0.71305,0.71295,0.713,33900000.0
2009-09-17 11:42:00,0.71305,0.71315,0.71305,0.71315,32000000.0
2009-09-17 11:43:00,0.7131,0.71315,0.71305,0.71305,36600000.0
2009-09-17 11:44:00,0.71305,0.7131,0.71295,0.71295,170400000.0
2009-09-17 11:45:00,0.71295,0.713,0.71295,0.71295,9300000.0
2009-09-17 11:46:00,0.713,0.71305,0.71285,0.71285,113400000.0
2009-09-17 11:47:00,0.71285,0.713,0.71285,0.71285,148900000.0
2009-09-17 11:48:00,0.71285,0.7129,0.71275,0.71285,69900000.0
2009-09-17 11:49:00,0.71285,0.71315,0.71285,0.71315,170400000.0
2009-09-17 11:50:00,0.71315,0.7133,0.71315,0.7132,100500000.0
2009-09-17 11:51:00,0.71305,0.71305,0.71305,0.71305,5100000.0
2009-09-17 11:52:00,0.71305,0.71315,0.713,0.71315,160900000.0
2009-09-17 11:53:00,0.71315,0.71315,0.71305,0.7131,37000000.0
2009-09-17 11:54:00,0.7131,0.71315,0.71295,0.71295,39400000.0
2009-09-17 11:55:00,0.71295,0.713,0.71295,0.71295,107700000.0
2009-09-17 11:56:00,0.71295,0.71295,0.7129,0.7129,70200000.0
2009-09-17 11:57:00,0.7129,0.713,0.71275,0.7129,267900000.0
2009-09-17 11:58:00,0.7129,0.7129,0.71285,0.7129,117600000.0
2009-09-17 11:59:00,0.71295,0.713,0.71285,0.71295,149100000.0
2009-09-17 12:00:00,0.713,0.713,0.71295,0.71295,87400000.0
2009-09-17 12:01:00,0.71295,0.713,0.71285,0.71285,84400000.0
2009-09-17 12:02:00,0.71285,0.71285,0.71275,0.71275,158600000.0
2009-09-17 12:03:00,0.71275,0.71275,0.7126,0.71275,63200000.0
2009-09-17 12:04:00,0.71275,0.71275,0.7126,0.7126,64000000.0
2009-09-17 12:05:00,0.7126,0.7126,0.71245,0.71245,177300000.0
2009-09-17 12:06:00,0.71255,0.7126,0.7125,0.71255,125500000.0
2009-09-17 12:07:00,0.71255,0.71265,0.7125,0.71265,87900000.0
2009-09-17 12:08:00,0.7126,0.7126,0.71215,0.7123,151700000.0
2009-09-17 12:09:00,0.7123,0.71235,0.7122,0.71225,160300000.0
2009-09-17 12:10:00,0.71225,0.7123,0.71205,0.7121,175100000.0
2009-09-17 12:11:00,0.7121,0.7121,0.71145,0.7115,187600000.0
2009-09-17 12:12:00,0.71145,0.71205,0.71135,0.71205,229300000.0
2009-09-17 12:13:00,0.71195,0.71205,0.7116,0.71165,158900000.0
2009-09-17 12:14:00,0.71165,0.71215,0.71165,0.7121,172600000.0
2009-09-17 12:15:00,0.7121,0.7121,0.7119,0.7119,69800000.0
2009-09-17 12:16:00,0.7119,0.71195,0.71175,0.71185,34600000.0
2009-09-17 12:17:00,0.71185,0.71185,0.71165,0.71165,58400000.0
2009-09-17 12:18:00,0.71175,0.71175,0.7117,0.7117,17600000.0
2009-09-17 12:19:00,0.71175,0.71195,0.7117,0.71185,74500000.0
2009-09-17 12:20:00,0.71185,0.7119,0.71185,0.71185,22200000.0
2009-09-17 12:21:00,0.7119,0.7122,0.7119,0.7121,59200000.0
2009-09-17 12:22:00,0.7122,0.7122,0.71215,0.7122,36000000.0
2009-09-17 12:23:00,0.7122,0.71245,0.7122,0.71225,132500000.0
2009-09-17 12:24:00,0.71225,0.71245,0.7122,0.71245,117900000.0
2009-09-17 12:25:00,0.71245,0.71245,0.71235,0.71235,48800000.0
2009-09-17 12:26:00,0.7124,0.7124,0.71215,0.7122,158400000.0
2009-09-17 12:27:00,0.7122,0.71225,0.7122,0.7122,119200000.0
2009-09-17 12:28:00,0.7122,0.7122,0.712,0.71205,108600000.0
2009-09-17 12:29:00,0.71205,0.7121,0.712,0.712,102600000.0
2009-09-17 12:30:00,0.712,0.712,0.712,0.712,30400000.0
2009-09-17 12:31:00,0.71195,0.712,0.71195,0.712,36800000.0
2009-09-17 12:32:00,0.712,0.71205,0.712,0.712,80000000.0
2009-09-17 12:33:00,0.71205,0.71205,0.71195,0.71205,106800000.0
2009-09-17 12:34:00,0.71205,0.7121,0.71205,0.71205,35400000.0
2009-09-17 12:35:00,0.7121,0.71245,0.7121,0.71245,344000000.0
2009-09-17 12:36:00,0.7124,0.71245,0.7122,0.7122,282300000.0
2009-09-17 12:37:00,0.7122,0.7122,0.71215,0.71215,4400000.0
2009-09-17 12:38:00,0.71215,0.7122,0.71215,0.7122,8200000.0
2009-09-17 12:39:00,0.7122,0.7122,0.71205,0.71215,82400000.0
2009-09-17 12:40:00,0.71215,0.71215,0.71215,0.71215,35400000.0
2009-09-17 12:41:00,0.71215,0.71215,0.71215,0.71215,8000000.0
2009-09-17 12:42:00,0.71205,0.71215,0.71205,0.71215,15800000.0
2009-09-17 12:43:00,0.71215,0.71235,0.71215,0.71235,34400000.0
2009-09-17 12:44:00,0.71225,0.71235,0.71215,0.71225,35800000.0
2009-09-17 12:45:00,0.7122,0.71245,0.7122,0.71225,70900000.0
2009-09-17 12:46:00,0.7123,0.7125,0.7123,0.71245,44300000.0
2009-09-17 12:47:00,0.7125,0.7126,0.7124,0.71245,54800000.0
2009-09-17 12:48:00,0.71245,0.71245,0.71245,0.71245,35000000.0
2009-09-17 12:49:00,0.7125,0.71255,0.7125,0.71255,6400000.0
2009-09-17 12:50:00,0.71255,0.71255,0.71245,0.7125,74800000.0
2009-09-17 12:51:00,0.7125,0.71255,0.7125,0.71255,9600000.0
2009-09-17 12:52:00,0.71245,0.71255,0.71245,0.7125,49200000.0
2009-09-17 12:53:00,0.71245,0.7125,0.71245,0.7125,4800000.0
2009-09-17 12:54:00,0.71255,0.71255,0.7123,0.71245,68900000.0
2009-09-17 12:55:00,0.71255,0.71265,0.71245,0.7126,62200000.0
2009-09-17 12:56:00,0.7126,0.7127,0.7126,0.71265,67200000.0
2009-09-17 12:57:00,0.71265,0.71265,0.71255,0.71255,17800000.0
2009-09-17 12:58:00,0.71255,0.71255,0.7124,0.7124,3400000.0
2009-09-17 12:59:00,0.71235,0.71235,0.71235,0.71235,44000000.0
2009-09-17 13:00:00,0.71235,0.71245,0.71235,0.71235,45200000.0
2009-09-17 13:01:00,0.71235,0.71235,0.71235,0.71235,76800000.0
2009-09-17 13:02:00,0.71235,0.7125,0.71235,0.7125,93200000.0
2009-09-17 13:03:00,0.71245,0.71245,0.71215,0.71215,87600000.0
2009-09-17 13:04:00,0.71215,0.71215,0.71185,0.7119,181800000.0
2009-09-17 13:05:00,0.7119,0.71205,0.7119,0.71195,50600000.0
2009-09-17 13:06:00,0.71195,0.71195,0.7119,0.7119,77000000.0
2009-09-17 13:07:00,0.7119,0.71195,0.7119,0.71195,22400000.0
2009-09-17 13:08:00,0.71195,0.71195,0.7119,0.71195,42400000.0
2009-09-17 13:09:00,0.71195,0.71195,0.71165,0.71165,137600000.0
2009-09-17 13:10:00,0.71165,0.71165,0.71155,0.71155,187000000.0
2009-09-17 13:11:00,0.71155,0.71155,0.71145,0.7115,131100000.0
2009-09-17 13:12:00,0.71155,0.71175,0.71145,0.71155,57400000.0
2009-09-17 13:13:00,0.7115,0.71165,0.7114,0.7114,111400000.0
2009-09-17 13:14:00,0.7114,0.7115,0.71135,0.71145,144800000.0
2009-09-17 13:15:00,0.71145,0.7115,0.71135,0.71135,44600000.0
2009-09-17 13:16:00,0.71125,0.7113,0.7111,0.7111,60200000.0
2009-09-17 13:17:00,0.711,0.7111,0.7109,0.7109,57900000.0
2009-09-17 13:18:00,0.71085,0.71095,0.71075,0.7109,59400000.0
2009-09-17 13:19:00,0.71095,0.7112,0.7109,0.71095,54200000.0
2009-09-17 13:20:00,0.71095,0.71115,0.71075,0.7109,106800000.0
2009-09-17 13:21:00,0.71105,0.71115,0.71095,0.71115,47200000.0
2009-09-17 13:22:00,0.71115,0.7115,0.71115,0.71145,98200000.0
2009-09-17 13:23:00,0.71145,0.71165,0.71135,0.71155,71800000.0
2009-09-17 13:24:00,0.71145,0.71145,0.71125,0.71125,14000000.0
2009-09-17 13:25:00,0.71125,0.71155,0.71125,0.71145,85900000.0
2009-09-17 13:26:00,0.71145,0.71165,0.71125,0.71125,35200000.0
2009-09-17 13:27:00,0.71125,0.712,0.71125,0.712,217500000.0
2009-09-17 13:28:00,0.71195,0.71195,0.71155,0.71155,218100000.0
2009-09-17 13:29:00,0.71155,0.7117,0.71145,0.71145,164500000.0
2009-09-17 13:30:00,0.71155,0.71155,0.71105,0.71105,99700000.0
2009-09-17 13:31:00,0.7111,0.71125,0.71095,0.71095,308700000.0
2009-09-17 13:32:00,0.71095,0.71105,0.71095,0.71095,245700000.0
2009-09-17 13:33:00,0.71095,0.7114,0.71095,0.71125,282700000.0
2009-09-17 13:34:00,0.71125,0.71145,0.7112,0.7114,177000000.0
2009-09-17 13:35:00,0.7114,0.71145,0.7114,0.7114,142400000.0
2009-09-17 13:36:00,0.7114,0.7114,0.71085,0.71085,279900000.0
2009-09-17 13:37:00,0.7108,0.71085,0.71075,0.71085,88000000.0
2009-09-17 13:38:00,0.7108,0.7108,0.7108,0.7108,21400000.0
2009-09-17 13:39:00,0.7108,0.71085,0.7107,0.71075,318900000.0
2009-09-17 13:40:00,0.7108,0.71095,0.71075,0.71095,314100000.0
2009-09-17 13:41:00,0.71095,0.71095,0.7109,0.7109,13400000.0
2009-09-17 13:42:00,0.7109,0.7109,0.7109,0.7109,1000000.0
2009-09-17 13:43:00,0.71095,0.71125,0.7109,0.711,180800000.0
2009-09-17 13:44:00,0.711,0.71125,0.711,0.7112,63000000.0
2009-09-17 13:45:00,0.71125,0.7113,0.71095,0.71095,346800000.0
2009-09-17 13:46:00,0.71095,0.7111,0.71095,0.711,234300000.0
2009-09-17 13:47:00,0.711,0.7111,0.71085,0.71085,165500000.0
2009-09-17 13:48:00,0.7109,0.71095,0.7108,0.71085,38800000.0
2009-09-17 13:49:00,0.7108,0.71085,0.7108,0.7108,42600000.0
2009-09-17 13:50:00,0.71095,0.71095,0.71065,0.71075,130300000.0
2009-09-17 13:51:00,0.71075,0.71075,0.7107,0.71075,203400000.0
2009-09-17 13:52:00,0.71075,0.71075,0.7107,0.7107,77900000.0
2009-09-17 13:53:00,0.71075,0.7108,0.71075,0.7108,107800000.0
2009-09-17 13:54:00,0.7108,0.7111,0.7108,0.711,167700000.0
2009-09-17 13:55:00,0.711,0.711,0.7109,0.7109,82200000.0
2009-09-17 13:56:00,0.7109,0.711,0.71085,0.7109,116300000.0
2009-09-17 13:57:00,0.71095,0.71095,0.71085,0.71085,29100000.0
2009-09-17 13:58:00,0.71085,0.71085,0.71065,0.71065,217700000.0
2009-09-17 13:59:00,0.71065,0.71065,0.71055,0.71055,102200000.0
2009-09-17 14:00:00,0.7106,0.71065,0.71055,0.71065,336000000.0
2009-09-17 14:01:00,0.71065,0.7108,0.71065,0.7108,184300000.0
2009-09-17 14:02:00,0.7108,0.71115,0.71075,0.71085,106000000.0
2009-09-17 14:03:00,0.71085,0.7109,0.7104,0.7104,259600000.0
2009-09-17 14:04:00,0.7104,0.71045,0.7103,0.7103,41600000.0
2009-09-17 14:05:00,0.71035,0.71035,0.7103,0.7103,43500000.0
2009-09-17 14:06:00,0.7103,0.71035,0.7103,0.71035,101700000.0
2009-09-17 14:07:00,0.71035,0.71035,0.71015,0.71015,147600000.0
2009-09-17 14:08:00,0.71015,0.71035,0.71015,0.71025,48100000.0
2009-09-17 14:09:00,0.7103,0.71055,0.7103,0.7104,107100000.0
2009-09-17 14:10:00,0.7104,0.71045,0.7104,0.71045,44000000.0
2009-09-17 14:11:00,0.71045,0.7106,0.7104,0.7106,20600000.0
2009-09-17 14:12:00,0.71055,0.7106,0.71055,0.7106,11800000.0
2009-09-17 14:13:00,0.7106,0.7106,0.7105,0.7105,62400000.0
2009-09-17 14:14:00,0.71055,0.7107,0.71035,0.71035,183100000.0
2009-09-17 14:15:00,0.71045,0.71065,0.71045,0.7106,129200000.0
2009-09-17 14:16:00,0.7106,0.7107,0.7106,0.71065,57600000.0
2009-09-17 14:17:00,0.71075,0.71075,0.71065,0.71075,144700000.0
2009-09-17 14:18:00,0.7107,0.7108,0.71065,0.7107,115100000.0
2009-09-17 14:19:00,0.7107,0.71075,0.71065,0.71075,125400000.0
2009-09-17 14:20:00,0.71075,0.71075,0.71065,0.71065,135400000.0
2009-09-17 14:21:00,0.71065,0.7108,0.71065,0.7107,234400000.0
2009-09-17 14:22:00,0.7107,0.7109,0.7107,0.7108,79500000.0
2009-09-17 14:23:00,0.7108,0.71085,0.7105,0.71055,163800000.0
2009-09-17 14:24:00,0.7106,0.7106,0.7105,0.7105,73500000.0
2009-09-17 14:25:00,0.71055,0.71055,0.7103,0.7103,49300000.0
2009-09-17 14:26:00,0.71035,0.71035,0.7102,0.71025,90600000.0
2009-09-17 14:27:00,0.71025,0.71035,0.7102,0.71035,86900000.0
2009-09-17 14:28:00,0.71035,0.7104,0.71025,0.71025,75200000.0
2009-09-17 14:29:00,0.71025,0.7104,0.71025,0.71035,77300000.0
2009-09-17 14:30:00,0.71045,0.7109,0.70995,0.71025,165500000.0
2009-09-17 14:31:00,0.71025,0.71025,0.70955,0.70965,234500000.0
2009-09-17 14:32:00,0.7097,0.71,0.7097,0.70985,227400000.0
2009-09-17 14:33:00,0.70985,0.7101,0.70985,0.7099,220600000.0
2009-09-17 14:34:00,0.7099,0.71,0.70965,0.7097,216200000.0
2009-09-17 14:35:00,0.7097,0.71,0.7097,0.7097,136000000.0
2009-09-17 14:36:00,0.7097,0.70995,0.7097,0.7099,74600000.0
2009-09-17 14:37:00,0.70995,0.70995,0.70975,0.7099,59400000.0
2009-09-17 14:38:00,0.70995,0.71065,0.70995,0.7106,196600000.0
2009-09-17 14:39:00,0.71065,0.71065,0.7103,0.7103,130300000.0
2009-09-17 14:40:00,0.71035,0.71045,0.7103,0.7104,118500000.0
2009-09-17 14:41:00,0.71045,0.7109,0.71045,0.71085,109300000.0
2009-09-17 14:42:00,0.71085,0.71095,0.71065,0.7109,112600000.0
2009-09-17 14:43:00,0.71085,0.71115,0.71075,0.71075,173500000.0
2009-09-17 14:44:00,0.71075,0.711,0.71055,0.7106,118000000.0
2009-09-17 14:45:00,0.71075,0.71095,0.71065,0.7108,158800000.0
2009-09-17 14:46:00,0.71075,0.71075,0.71075,0.71075,142000000.0
2009-09-17 14:47:00,0.71075,0.71085,0.71075,0.7108,193800000.0
2009-09-17 14:48:00,0.7108,0.71085,0.7108,0.7108,46600000.0
2009-09-17 14:49:00,0.71085,0.71105,0.71085,0.71085,127300000.0
2009-09-17 14:50:00,0.71085,0.71085,0.71065,0.7108,202600000.0
2009-09-17 14:51:00,0.7108,0.71085,0.71055,0.71055,111600000.0
2009-09-17 14:52:00,0.7106,0.7106,0.71045,0.7105,124200000.0
2009-09-17 14:53:00,0.7105,0.71075,0.71035,0.71045,280000000.0
2009-09-17 14:54:00,0.71045,0.71045,0.71015,0.71035,227000001.0
2009-09-17 14:55:00,0.71035,0.71035,0.71015,0.71025,187600000.0
2009-09-17 14:56:00,0.71025,0.71025,0.70995,0.71,156500000.0
2009-09-17 14:57:00,0.71,0.7101,0.7098,0.71005,221800000.0
2009-09-17 14:58:00,0.71005,0.71035,0.71005,0.7103,78500000.0
2009-09-17 14:59:00,0.71025,0.71025,0.7096,0.70965,190400000.0
2009-09-17 15:00:00,0.70965,0.70995,0.70965,0.70965,160000000.0
2009-09-17 15:01:00,0.7097,0.7099,0.7097,0.70985,61500000.0
2009-09-17 15:02:00,0.70985,0.7101,0.7098,0.7101,97000000.0
2009-09-17 15:03:00,0.71015,0.71015,0.70995,0.70995,81400000.0
2009-09-17 15:04:00,0.71,0.71,0.70995,0.71,83000000.0
2009-09-17 15:05:00,0.71,0.71,0.70955,0.70955,153300000.0
2009-09-17 15:06:00,0.70955,0.70975,0.70955,0.7096,310000000.0
2009-09-17 15:07:00,0.70955,0.70955,0.70935,0.7095,226000000.0
2009-09-17 15:08:00,0.70945,0.70955,0.7094,0.70955,103600000.0
2009-09-17 15:09:00,0.70955,0.70955,0.7092,0.7092,254100000.0
2009-09-17 15:10:00,0.7092,0.7092,0.70885,0.70895,309400000.0
2009-09-17 15:11:00,0.70895,0.70935,0.70895,0.70925,333200000.0
2009-09-17 15:12:00,0.70925,0.7094,0.7089,0.70895,227900000.0
2009-09-17 15:13:00,0.7089,0.709,0.70875,0.70895,206300000.0
2009-09-17 15:14:00,0.70895,0.70895,0.70865,0.70865,217500000.0
2009-09-17 15:15:00,0.70865,0.709,0.7086,0.70895,317500000.0
2009-09-17 15:16:00,0.70895,0.70905,0.70865,0.7088,102100000.0
2009-09-17 15:17:00,0.7088,0.7092,0.7087,0.7091,172100000.0
2009-09-17 15:18:00,0.70915,0.7094,0.7091,0.7094,101400000.0
2009-09-17 15:19:00,0.7094,0.7095,0.70905,0.70915,138200000.0
2009-09-17 15:20:00,0.7091,0.7095,0.7091,0.7094,77100000.0
2009-09-17 15:21:00,0.7094,0.7094,0.70905,0.70905,103600000.0
2009-09-17 15:22:00,0.70905,0.7093,0.70905,0.7093,64200000.0
2009-09-17 15:23:00,0.70935,0.70935,0.7092,0.7092,126400000.0
2009-09-17 15:24:00,0.7092,0.7098,0.70915,0.7097,207500000.0
2009-09-17 15:25:00,0.7097,0.70975,0.7097,0.7097,106000000.0
2009-09-17 15:26:00,0.7097,0.70975,0.7097,0.7097,120400000.0
2009-09-17 15:27:00,0.7097,0.70975,0.70965,0.7097,24900000.0
2009-09-17 15:28:00,0.7097,0.70975,0.7097,0.7097,47700000.0
2009-09-17 15:29:00,0.7097,0.7097,0.70945,0.70945,49600000.0
2009-09-17 15:30:00,0.7095,0.70965,0.70945,0.7096,89800000.0
2009-09-17 15:31:00,0.7096,0.70985,0.7096,0.70975,56300000.0
2009-09-17 15:32:00,0.70975,0.70995,0.70965,0.7097,115200000.0
2009-09-17 15:33:00,0.7097,0.71025,0.7097,0.71015,185600000.0
2009-09-17 15:34:00,0.71015,0.7102,0.70995,0.71005,115800000.0
2009-09-17 15:35:00,0.71005,0.71045,0.70995,0.7104,210500000.0
2009-09-17 15:36:00,0.7104,0.71045,0.71025,0.71035,127900000.0
2009-09-17 15:37:00,0.7104,0.71045,0.71035,0.7104,101700000.0
2009-09-17 15:38:00,0.71045,0.71045,0.71,0.71015,171800000.0
2009-09-17 15:39:00,0.7101,0.7102,0.70985,0.7099,141800000.0
2009-09-17 15:40:00,0.7099,0.70995,0.70965,0.70985,122800000.0
2009-09-17 15:41:00,0.70985,0.7099,0.70975,0.70985,84800000.0
2009-09-17 15:42:00,0.70985,0.70995,0.70945,0.70965,183400000.0
2009-09-17 15:43:00,0.70965,0.70965,0.7095,0.70965,58700000.0
2009-09-17 15:44:00,0.70965,0.70985,0.7096,0.7097,255200000.0
2009-09-17 15:45:00,0.7097,0.70995,0.7097,0.70985,235900000.0
2009-09-17 15:46:00,0.70975,0.7098,0.70955,0.7098,81600000.0
2009-09-17 15:47:00,0.70985,0.7101,0.7096,0.71005,281600000.0
2009-09-17 15:48:00,0.71005,0.7105,0.71005,0.7102,105800000.0
2009-09-17 15:49:00,0.71015,0.7102,0.70995,0.7101,208900000.0
2009-09-17 15:50:00,0.7101,0.7103,0.7101,0.71015,122400000.0
2009-09-17 15:51:00,0.71015,0.71065,0.71015,0.7105,148800000.0
2009-09-17 15:52:00,0.71055,0.7106,0.71025,0.71045,204200000.0
2009-09-17 15:53:00,0.71045,0.7108,0.71035,0.71075,152000000.0
2009-09-17 15:54:00,0.71075,0.7111,0.7105,0.7111,386700000.0
2009-09-17 15:55:00,0.7111,0.71115,0.7109,0.7109,270700000.0
2009-09-17 15:56:00,0.71095,0.71135,0.71095,0.71135,222499999.0
2009-09-17 15:57:00,0.7113,0.71145,0.7112,0.7113,245000000.0
2009-09-17 15:58:00,0.7113,0.7113,0.7111,0.71115,428200000.0
2009-09-17 15:59:00,0.71115,0.71145,0.71115,0.71145,161900000.0
2009-09-17 16:00:00,0.71125,0.7118,0.71105,0.71105,49400000.0
2009-09-17 16:01:00,0.71105,0.71125,0.7109,0.711,208200000.0
2009-09-17 16:02:00,0.711,0.7112,0.71095,0.7112,306200000.0
2009-09-17 16:03:00,0.7112,0.7117,0.7112,0.71165,346000000.0
2009-09-17 16:04:00,0.7116,0.7116,0.71115,0.71135,450300000.0
2009-09-17 16:05:00,0.71145,0.71145,0.71115,0.71135,366400000.0
2009-09-17 16:06:00,0.7113,0.71135,0.71115,0.71115,314000000.0
2009-09-17 16:07:00,0.71115,0.7118,0.71115,0.7116,381700000.0
2009-09-17 16:08:00,0.7116,0.712,0.7116,0.71175,407400000.0
2009-09-17 16:09:00,0.71175,0.71175,0.7115,0.71155,304000000.0
2009-09-17 16:10:00,0.71155,0.71185,0.7114,0.7115,348000000.0
2009-09-17 16:11:00,0.71155,0.7117,0.7111,0.7116,319000000.0
2009-09-17 16:12:00,0.7116,0.71175,0.7113,0.71175,242800000.0
2009-09-17 16:13:00,0.71175,0.7119,0.7115,0.71155,220600001.0
2009-09-17 16:14:00,0.71155,0.71165,0.71145,0.71155,344400000.0
2009-09-17 16:15:00,0.71155,0.71155,0.7113,0.7115,161500000.0
2009-09-17 16:16:00,0.7115,0.71175,0.7115,0.71165,214000000.0
2009-09-17 16:17:00,0.7116,0.71185,0.7115,0.71155,173500000.0
2009-09-17 16:18:00,0.71155,0.7116,0.7113,0.71145,385000000.0
2009-09-17 16:19:00,0.71145,0.71195,0.71145,0.71175,265900000.0
2009-09-17 16:20:00,0.71175,0.71175,0.7114,0.7114,287000000.0
2009-09-17 16:21:00,0.7114,0.71155,0.7113,0.71135,337800000.0
2009-09-17 16:22:00,0.71135,0.7115,0.71125,0.71145,318900000.0
2009-09-17 16:23:00,0.7115,0.7118,0.71145,0.7115,373600000.0
2009-09-17 16:24:00,0.7115,0.71155,0.7111,0.71135,481400000.0
2009-09-17 16:25:00,0.71145,0.71165,0.7111,0.7112,483300000.0
2009-09-17 16:26:00,0.71135,0.71135,0.7109,0.71105,424200000.0
2009-09-17 16:27:00,0.711,0.71115,0.7107,0.7111,445500000.0
2009-09-17 16:28:00,0.7111,0.71125,0.71085,0.71115,361900000.0
2009-09-17 16:29:00,0.71115,0.71125,0.7106,0.71085,363900000.0
2009-09-17 16:30:00,0.7108,0.71095,0.71075,0.7108,65900000.0
2009-09-17 16:31:00,0.7108,0.71095,0.71075,0.71095,48000000.0
2009-09-17 16:32:00,0.71095,0.7112,0.7108,0.7112,158600000.0
2009-09-17 16:33:00,0.71115,0.7113,0.71095,0.711,119400000.0
2009-09-17 16:34:00,0.71105,0.71125,0.711,0.71115,85000000.0
2009-09-17 16:35:00,0.71135,0.7117,0.7112,0.7117,121600000.0
2009-09-17 16:36:00,0.7117,0.7118,0.7115,0.71175,109200000.0
2009-09-17 16:37:00,0.7118,0.71195,0.7117,0.7117,205700000.0
2009-09-17 16:38:00,0.7117,0.71195,0.7117,0.7119,198600000.0
2009-09-17 16:39:00,0.7119,0.7119,0.7117,0.7117,90400000.0
2009-09-17 16:40:00,0.7117,0.7119,0.7116,0.71185,157700000.0
2009-09-17 16:41:00,0.7118,0.712,0.7118,0.7118,204000000.0
2009-09-17 16:42:00,0.71185,0.7119,0.71175,0.71185,177200000.0
2009-09-17 16:43:00,0.71185,0.7119,0.71185,0.71185,19800000.0
2009-09-17 16:44:00,0.71185,0.71195,0.71185,0.71185,58300000.0
2009-09-17 16:45:00,0.71185,0.71195,0.71185,0.7119,82000000.0
2009-09-17 16:46:00,0.7119,0.7121,0.7119,0.7121,120000000.0
2009-09-17 16:47:00,0.7121,0.7124,0.7121,0.7123,157600000.0
2009-09-17 16:48:00,0.71235,0.7128,0.71235,0.7128,161700000.0
2009-09-17 16:49:00,0.71275,0.7128,0.71245,0.71245,207000000.0
2009-09-17 16:50:00,0.71245,0.71305,0.71245,0.7129,201500000.0
2009-09-17 16:51:00,0.71295,0.7131,0.7128,0.71305,272800000.0
2009-09-17 16:52:00,0.71305,0.7132,0.7128,0.7128,358400000.0
2009-09-17 16:53:00,0.7128,0.7128,0.7124,0.7126,176200000.0
2009-09-17 16:54:00,0.7126,0.71285,0.7123,0.71265,431800000.0
2009-09-17 16:55:00,0.7126,0.7126,0.71225,0.7124,393700000.0
2009-09-17 16:56:00,0.71245,0.7125,0.7122,0.7124,197900000.0
2009-09-17 16:57:00,0.7124,0.71275,0.71235,0.71235,233100000.0
2009-09-17 16:58:00,0.71235,0.7124,0.71195,0.712,264300000.0
2009-09-17 16:59:00,0.712,0.71245,0.71185,0.7122,299300000.0
2009-09-17 17:00:00,0.71225,0.7126,0.71215,0.7124,197100000.0
2009-09-17 17:01:00,0.7124,0.7125,0.7123,0.71245,326700000.0
2009-09-17 17:02:00,0.7125,0.71265,0.7123,0.71265,239600000.0
2009-09-17 17:03:00,0.7126,0.7127,0.71225,0.71225,230600000.0
2009-09-17 17:04:00,0.71235,0.7124,0.7122,0.71225,206300000.0
2009-09-17 17:05:00,0.71225,0.71225,0.7122,0.71225,40900000.0
2009-09-17 17:06:00,0.7122,0.7122,0.712,0.712,83900000.0
2009-09-17 17:07:00,0.712,0.712,0.71175,0.7118,230300000.0
2009-09-17 17:08:00,0.71175,0.71205,0.7117,0.71205,248800000.0
2009-09-17 17:09:00,0.712,0.7122,0.71195,0.71215,120900000.0
2009-09-17 17:10:00,0.7121,0.7122,0.71195,0.712,245300000.0
2009-09-17 17:11:00,0.71195,0.7123,0.7119,0.7123,417300000.0
2009-09-17 17:12:00,0.7123,0.7123,0.71215,0.71215,294600000.0
2009-09-17 17:13:00,0.71215,0.71225,0.71215,0.71225,105100000.0
2009-09-17 17:14:00,0.71225,0.71225,0.71195,0.71195,102700000.0
2009-09-17 17:15:00,0.71195,0.71195,0.7118,0.71185,167000000.0
2009-09-17 17:16:00,0.71185,0.71185,0.71135,0.7115,179600000.0
2009-09-17 17:17:00,0.7115,0.7116,0.7114,0.7115,118700000.0
2009-09-17 17:18:00,0.7115,0.71185,0.7115,0.71165,139000000.0
2009-09-17 17:19:00,0.71165,0.71165,0.71145,0.71155,47200000.0
2009-09-17 17:20:00,0.7115,0.71155,0.7114,0.7114,108600000.0
2009-09-17 17:21:00,0.7114,0.71145,0.7112,0.71125,99800000.0
2009-09-17 17:22:00,0.71125,0.7114,0.71125,0.7114,135800000.0
2009-09-17 17:23:00,0.71145,0.7117,0.71135,0.7116,213900000.0
2009-09-17 17:24:00,0.7116,0.71165,0.71155,0.71165,107200000.0
2009-09-17 17:25:00,0.71165,0.7117,0.71165,0.7117,10800000.0
2009-09-17 17:26:00,0.7117,0.712,0.7117,0.712,108800000.0
2009-09-17 17:27:00,0.7121,0.7122,0.71205,0.7121,108200000.0
2009-09-17 17:28:00,0.7121,0.7126,0.7118,0.7125,331500000.0
2009-09-17 17:29:00,0.7125,0.7125,0.71185,0.71195,191600000.0
2009-09-17 17:30:00,0.712,0.712,0.7118,0.7119,83800000.0
2009-09-17 17:31:00,0.7119,0.7119,0.7117,0.7117,61100000.0
2009-09-17 17:32:00,0.7117,0.71195,0.7117,0.71185,84800000.0
2009-09-17 17:33:00,0.71185,0.71195,0.7118,0.7119,68700000.0
2009-09-17 17:34:00,0.7119,0.7119,0.7118,0.71185,137000000.0
2009-09-17 17:35:00,0.71185,0.71185,0.7116,0.71185,128500000.0
2009-09-17 17:36:00,0.71185,0.71215,0.71185,0.712,118200000.0
2009-09-17 17:37:00,0.71195,0.71205,0.71175,0.71205,133800000.0
2009-09-17 17:38:00,0.71205,0.71215,0.71185,0.71205,352600000.0
2009-09-17 17:39:00,0.71205,0.71205,0.7118,0.71185,66300000.0
2009-09-17 17:40:00,0.71185,0.71205,0.71185,0.71205,111300000.0
2009-09-17 17:41:00,0.71205,0.71205,0.71175,0.71175,59200000.0
2009-09-17 17:42:00,0.71175,0.71195,0.71175,0.7119,131500000.0
2009-09-17 17:43:00,0.7119,0.712,0.7118,0.7118,105500000.0
2009-09-17 17:44:00,0.7118,0.712,0.7118,0.71185,147400000.0
2009-09-17 17:45:00,0.71185,0.7119,0.71175,0.71175,108600000.0
2009-09-17 17:46:00,0.71175,0.71175,0.7117,0.7117,53900000.0
2009-09-17 17:47:00,0.7117,0.71175,0.7117,0.7117,76200000.0
2009-09-17 17:48:00,0.7117,0.7118,0.7117,0.7117,66900000.0
2009-09-17 17:49:00,0.71175,0.71175,0.7116,0.7117,169800000.0
2009-09-17 17:50:00,0.7117,0.7117,0.7113,0.7115,333100000.0
2009-09-17 17:51:00,0.71155,0.71155,0.7115,0.7115,58800000.0
2009-09-17 17:52:00,0.7114,0.7114,0.7109,0.7111,209900000.0
2009-09-17 17:53:00,0.71115,0.71135,0.7111,0.7112,336200000.0
2009-09-17 17:54:00,0.7112,0.7113,0.71105,0.71105,152500000.0
2009-09-17 17:55:00,0.7111,0.7111,0.71095,0.71105,277100000.0
2009-09-17 17:56:00,0.71105,0.71105,0.71095,0.71095,154100000.0
2009-09-17 17:57:00,0.71095,0.711,0.71095,0.711,119900000.0
2009-09-17 17:58:00,0.711,0.711,0.711,0.711,141700000.0
2009-09-17 17:59:00,0.711,0.71105,0.711,0.71105,26000000.0
2009-09-17 18:00:00,0.711,0.7114,0.711,0.71125,157900000.0
2009-09-17 18:01:00,0.71125,0.71125,0.71115,0.71115,93500000.0
2009-09-17 18:02:00,0.71115,0.71125,0.7111,0.71125,64900000.0
2009-09-17 18:03:00,0.71125,0.71125,0.71105,0.7111,45600000.0
2009-09-17 18:04:00,0.7111,0.7111,0.711,0.71105,95700000.0
2009-09-17 18:05:00,0.71105,0.7111,0.71105,0.7111,120700000.0
2009-09-17 18:06:00,0.7111,0.7111,0.711,0.711,221700000.0
2009-09-17 18:07:00,0.7111,0.71115,0.711,0.71115,203400000.0
2009-09-17 18:08:00,0.71115,0.71155,0.71115,0.7114,109000000.0
2009-09-17 18:09:00,0.71145,0.71155,0.7114,0.7114,40800000.0
2009-09-17 18:10:00,0.7114,0.7114,0.7107,0.711,140500000.0
2009-09-17 18:11:00,0.711,0.71125,0.71055,0.71055,243600000.0
2009-09-17 18:12:00,0.71055,0.71065,0.71055,0.71055,48000000.0
2009-09-17 18:13:00,0.71055,0.71075,0.71055,0.71065,96500000.0
2009-09-17 18:14:00,0.7105,0.71055,0.71045,0.7105,48200000.0
2009-09-17 18:15:00,0.71055,0.71065,0.71045,0.71055,174800000.0
2009-09-17 18:16:00,0.71055,0.71055,0.71055,0.71055,191400000.0
2009-09-17 18:17:00,0.71055,0.7111,0.71055,0.7111,93500000.0
2009-09-17 18:18:00,0.7111,0.71125,0.7111,0.71115,87000000.0
2009-09-17 18:19:00,0.71115,0.71115,0.71075,0.71075,163400000.0
2009-09-17 18:20:00,0.71075,0.71075,0.7104,0.71045,90200000.0
2009-09-17 18:21:00,0.71045,0.71055,0.7104,0.71045,88100000.0
2009-09-17 18:22:00,0.71045,0.7105,0.71025,0.71035,169000000.0
2009-09-17 18:23:00,0.7104,0.7104,0.7102,0.71025,89700000.0
2009-09-17 18:24:00,0.71025,0.71045,0.7102,0.71045,68700000.0
2009-09-17 18:25:00,0.71045,0.71045,0.71025,0.7103,93500000.0
2009-09-17 18:26:00,0.71025,0.71025,0.7101,0.7102,132300000.0
2009-09-17 18:27:00,0.71015,0.7104,0.71015,0.7104,87400000.0
2009-09-17 18:28:00,0.7104,0.71045,0.71025,0.7103,91700000.0
2009-09-17 18:29:00,0.71025,0.71025,0.71025,0.71025,6300000.0
2009-09-17 18:30:00,0.71025,0.71025,0.71015,0.71015,59500000.0
2009-09-17 18:31:00,0.7102,0.71025,0.71015,0.71015,153200000.0
2009-09-17 18:32:00,0.71015,0.7103,0.71015,0.71025,94800000.0
2009-09-17 18:33:00,0.71025,0.71025,0.7102,0.71025,16000000.0
2009-09-17 18:34:00,0.7102,0.71025,0.7102,0.71025,16600000.0
2009-09-17 18:35:00,0.71025,0.71025,0.71015,0.7102,88500000.0
2009-09-17 18:36:00,0.7102,0.71025,0.71005,0.71025,169800000.0
2009-09-17 18:37:00,0.71025,0.71025,0.71015,0.71015,41900000.0
2009-09-17 18:38:00,0.71035,0.7105,0.7102,0.7105,125300000.0
2009-09-17 18:39:00,0.71055,0.71055,0.7105,0.7105,226600000.0
2009-09-17 18:40:00,0.7105,0.7105,0.71035,0.71035,94400000.0
2009-09-17 18:41:00,0.71045,0.71045,0.7101,0.7101,77200000.0
2009-09-17 18:42:00,0.71015,0.71015,0.71015,0.71015,1000000.0
2009-09-17 18:43:00,0.71015,0.71015,0.70965,0.70985,62700000.0
2009-09-17 18:44:00,0.70975,0.71,0.70975,0.7098,64100000.0
2009-09-17 18:45:00,0.7098,0.7098,0.70945,0.7095,128200000.0
2009-09-17 18:46:00,0.7095,0.7096,0.7094,0.70955,94000000.0
2009-09-17 18:47:00,0.70955,0.70955,0.70935,0.70955,213700000.0
2009-09-17 18:48:00,0.70955,0.70955,0.70945,0.7095,32800000.0
2009-09-17 18:49:00,0.7095,0.70955,0.70945,0.70955,109800000.0
2009-09-17 18:50:00,0.70955,0.70955,0.70935,0.7095,59600000.0
2009-09-17 18:51:00,0.7095,0.70955,0.7095,0.70955,39000000.0
2009-09-17 18:52:00,0.7095,0.7095,0.70945,0.7095,74200000.0
2009-09-17 18:53:00,0.70955,0.70955,0.70935,0.7094,100100000.0
2009-09-17 18:54:00,0.7094,0.70945,0.7094,0.70945,36100000.0
2009-09-17 18:55:00,0.70945,0.70945,0.70935,0.70945,19000000.0
2009-09-17 18:56:00,0.70935,0.70935,0.70915,0.70935,78600000.0
2009-09-17 18:57:00,0.70935,0.70935,0.70935,0.70935,5500000.0
2009-09-17 18:58:00,0.70935,0.70935,0.70905,0.70915,111700000.0
2009-09-17 18:59:00,0.7092,0.70925,0.7088,0.7088,194300000.0
2009-09-17 19:00:00,0.7088,0.7088,0.7088,0.7088,11700000.0
2009-09-17 19:01:00,0.7088,0.70915,0.7088,0.70915,79400000.0
2009-09-17 19:02:00,0.70915,0.70915,0.7091,0.7091,45800000.0
2009-09-17 19:03:00,0.7091,0.70925,0.7091,0.70915,93300000.0
2009-09-17 19:04:00,0.70915,0.70935,0.70895,0.709,288100000.0
2009-09-17 19:05:00,0.70895,0.709,0.7088,0.7089,127300000.0
2009-09-17 19:06:00,0.70895,0.70915,0.70885,0.70905,219000000.0
2009-09-17 19:07:00,0.70905,0.70905,0.7089,0.70895,53900000.0
2009-09-17 19:08:00,0.709,0.70915,0.709,0.70915,70400000.0
2009-09-17 19:09:00,0.70915,0.70935,0.70915,0.70935,84800000.0
2009-09-17 19:10:00,0.70945,0.70955,0.7092,0.70925,114700000.0
2009-09-17 19:11:00,0.70925,0.70925,0.70915,0.70925,113000000.0
2009-09-17 19:12:00,0.70925,0.7098,0.70925,0.7096,146400000.0
2009-09-17 19:13:00,0.7096,0.70965,0.70955,0.70965,53000000.0
2009-09-17 19:14:00,0.7096,0.7096,0.70945,0.70945,35500000.0
2009-09-17 19:15:00,0.70945,0.70945,0.7094,0.70945,36900000.0
2009-09-17 19:16:00,0.70945,0.7095,0.70935,0.7095,91800000.0
2009-09-17 19:17:00,0.7095,0.7095,0.7095,0.7095,2400000.0
2009-09-17 19:18:00,0.70945,0.70945,0.70945,0.70945,3200000.0
2009-09-17 19:19:00,0.7094,0.7094,0.7094,0.7094,13400000.0
2009-09-17 19:20:00,0.70945,0.70955,0.70925,0.7094,106200000.0
2009-09-17 19:21:00,0.7094,0.7094,0.7092,0.70925,92600000.0
2009-09-17 19:22:00,0.7092,0.7093,0.7092,0.70925,181700000.0
2009-09-17 19:23:00,0.70925,0.70925,0.70915,0.70915,75300000.0
2009-09-17 19:24:00,0.70915,0.7092,0.70915,0.70915,26300000.0
2009-09-17 19:25:00,0.70915,0.70925,0.70915,0.70925,31100000.0
2009-09-17 19:26:00,0.70925,0.70925,0.7088,0.70895,134300000.0
2009-09-17 19:27:00,0.70885,0.70895,0.70875,0.70875,99400000.0
2009-09-17 19:28:00,0.70875,0.70875,0.70805,0.7081,270700000.0
2009-09-17 19:29:00,0.70805,0.7084,0.70805,0.7084,159100000.0
2009-09-17 19:30:00,0.70835,0.7084,0.70815,0.70825,117500000.0
2009-09-17 19:31:00,0.70825,0.70825,0.70825,0.70825,16500000.0
2009-09-17 19:32:00,0.70825,0.70855,0.70825,0.70855,92400000.0
2009-09-17 19:33:00,0.70855,0.7087,0.70855,0.7087,56100000.0
2009-09-17 19:34:00,0.7087,0.7087,0.70865,0.70865,25800000.0
2009-09-17 19:35:00,0.70865,0.70865,0.70865,0.70865,22400000.0
2009-09-17 19:36:00,0.7086,0.70865,0.7085,0.70865,35800000.0
2009-09-17 19:37:00,0.70865,0.70865,0.70855,0.7086,11300000.0
2009-09-17 19:38:00,0.7086,0.70885,0.7086,0.70885,65000000.0
2009-09-17 19:39:00,0.7088,0.7088,0.70865,0.70865,44700000.0
2009-09-17 19:40:00,0.7086,0.70885,0.7086,0.70885,38700000.0
2009-09-17 19:41:00,0.7088,0.70885,0.7086,0.70885,114700000.0
2009-09-17 19:42:00,0.7088,0.7089,0.7088,0.7089,37200000.0
2009-09-17 19:43:00,0.70895,0.70935,0.70895,0.70925,66200000.0
2009-09-17 19:44:00,0.7092,0.7092,0.70905,0.7091,71600000.0
2009-09-17 19:45:00,0.7091,0.70915,0.7091,0.70915,15900000.0
2009-09-17 19:46:00,0.7091,0.70925,0.7091,0.7091,45600000.0
2009-09-17 19:47:00,0.7091,0.70915,0.7091,0.70915,14000000.0
2009-09-17 19:48:00,0.7091,0.70925,0.7091,0.7092,12500000.0
2009-09-17 19:49:00,0.7092,0.70925,0.7092,0.70925,37500000.0
2009-09-17 19:50:00,0.70925,0.70995,0.70925,0.70975,93300000.0
2009-09-17 19:51:00,0.7098,0.7098,0.70975,0.70975,25200000.0
2009-09-17 19:52:00,0.7097,0.7097,0.70965,0.70965,33500000.0
2009-09-17 19:53:00,0.70955,0.70955,0.7095,0.7095,30400000.0
2009-09-17 19:54:00,0.7095,0.7095,0.7093,0.7095,40800000.0
2009-09-17 19:55:00,0.7095,0.70965,0.7095,0.70965,26200000.0
2009-09-17 19:56:00,0.70965,0.70965,0.7096,0.7096,31600000.0
2009-09-17 19:57:00,0.7096,0.70985,0.7096,0.70985,56400000.0
2009-09-17 19:58:00,0.7098,0.71005,0.7097,0.71005,151200000.0
2009-09-17 19:59:00,0.71005,0.7102,0.7099,0.7099,57900000.0
2009-09-17 20:00:00,0.7099,0.7099,0.70975,0.70975,16300000.0
2009-09-17 20:01:00,0.7098,0.70985,0.70975,0.70975,25400000.0
2009-09-17 20:02:00,0.70965,0.70965,0.70965,0.70965,7100000.0
2009-09-17 20:03:00,0.70965,0.70965,0.70965,0.70965,3900000.0
2009-09-17 20:04:00,0.70965,0.7101,0.70965,0.71,79700000.0
2009-09-17 20:05:00,0.7099,0.7101,0.7099,0.7099,51800000.0
2009-09-17 20:06:00,0.70985,0.70995,0.70985,0.7099,17400000.0
2009-09-17 20:07:00,0.70985,0.70985,0.70985,0.70985,3200000.0
2009-09-17 20:08:00,0.70985,0.70995,0.70985,0.70985,44900000.0
2009-09-17 20:09:00,0.70985,0.70985,0.70975,0.7098,23000000.0
2009-09-17 20:10:00,0.7098,0.70985,0.70975,0.70975,56100000.0
2009-09-17 20:11:00,0.70975,0.70975,0.70965,0.70965,37600000.0
2009-09-17 20:12:00,0.70965,0.7097,0.70965,0.7097,16700000.0
2009-09-17 20:13:00,0.70975,0.70975,0.70965,0.70965,35100000.0
2009-09-17 20:14:00,0.70965,0.70965,0.70965,0.70965,12000000.0
2009-09-17 20:15:00,0.70965,0.7099,0.70965,0.7099,67000000.0
2009-09-17 20:16:00,0.70985,0.70985,0.70965,0.70965,36100000.0
2009-09-17 20:17:00,0.70965,0.7099,0.70965,0.7099,55000000.0
2009-09-17 20:18:00,0.7099,0.7099,0.70985,0.7099,26200000.0
2009-09-17 20:19:00,0.7099,0.7099,0.70965,0.70965,40300000.0
2009-09-17 20:20:00,0.70965,0.7097,0.7096,0.7097,95400000.0
2009-09-17 20:21:00,0.7098,0.71035,0.7098,0.71035,66200000.0
2009-09-17 20:22:00,0.71025,0.71025,0.71015,0.71025,65900000.0
2009-09-17 20:23:00,0.71025,0.71025,0.71,0.71,52900000.0
2009-09-17 20:24:00,0.71,0.71005,0.7099,0.70995,20400000.0
2009-09-17 20:25:00,0.70995,0.7102,0.70995,0.7102,45500000.0
2009-09-17 20:26:00,0.7102,0.71065,0.7102,0.7106,44700000.0
2009-09-17 20:27:00,0.71065,0.71065,0.71015,0.71015,61800000.0
2009-09-17 20:28:00,0.71015,0.7103,0.71015,0.7103,59800000.0
2009-09-17 20:29:00,0.7103,0.7103,0.7102,0.71025,46800000.0
2009-09-17 20:30:00,0.7103,0.71035,0.7103,0.71035,19100000.0
2009-09-17 20:31:00,0.71035,0.71035,0.71025,0.71025,46000000.0
2009-09-17 20:32:00,0.7103,0.7103,0.71025,0.71025,19900000.0
2009-09-17 20:33:00,0.71025,0.71045,0.71025,0.7104,71500000.0
2009-09-17 20:34:00,0.71045,0.71045,0.7103,0.7103,66700000.0
2009-09-17 20:35:00,0.7103,0.71035,0.71025,0.7103,79000000.0
2009-09-17 20:36:00,0.7103,0.7103,0.7101,0.7102,73000000.0
2009-09-17 20:37:00,0.71015,0.71025,0.71015,0.71015,55600000.0
2009-09-17 20:38:00,0.71015,0.71015,0.7101,0.71015,44500000.0
2009-09-17 20:39:00,0.7101,0.7101,0.71005,0.71005,48200000.0
2009-09-17 20:40:00,0.71005,0.71005,0.7098,0.70985,78100000.0
2009-09-17 20:41:00,0.70985,0.70985,0.7094,0.70955,180400000.0
2009-09-17 20:42:00,0.70945,0.70985,0.70945,0.70975,74000000.0
2009-09-17 20:43:00,0.70975,0.71,0.70975,0.71,74900000.0
2009-09-17 20:44:00,0.7099,0.70995,0.7099,0.70995,56800000.0
2009-09-17 20:45:00,0.70995,0.7101,0.70995,0.7101,45700000.0
2009-09-17 20:46:00,0.7101,0.7103,0.7101,0.7103,16800000.0
2009-09-17 20:47:00,0.7103,0.7103,0.7103,0.7103,9600000.0
2009-09-17 20:48:00,0.7103,0.71055,0.7102,0.71055,122300000.0
2009-09-17 20:49:00,0.71055,0.71075,0.71055,0.71075,139700000.0
2009-09-17 20:50:00,0.71075,0.71075,0.7106,0.71075,91200000.0
2009-09-17 20:51:00,0.71075,0.71075,0.71075,0.71075,46200000.0
2009-09-17 20:52:00,0.71075,0.7108,0.71065,0.71075,65800000.0
2009-09-17 20:53:00,0.71075,0.71075,0.7107,0.71075,30000000.0
2009-09-17 20:54:00,0.71075,0.71085,0.71075,0.71085,50300000.0
2009-09-17 20:55:00,0.71085,0.71085,0.7107,0.7107,38300000.0
2009-09-17 20:56:00,0.71075,0.71085,0.71075,0.71085,44900000.0
2009-09-17 20:57:00,0.71085,0.71085,0.71085,0.71085,1600000.0
2009-09-17 20:58:00,0.7107,0.7107,0.71035,0.71035,67000000.0
2009-09-17 20:59:00,0.7103,0.7103,0.7101,0.7101,168000000.0
2009-09-17 21:00:00,0.7101,0.71025,0.71005,0.71025,45500000.0
2009-09-17 21:01:00,0.7102,0.71025,0.7102,0.71025,124800000.0
2009-09-17 21:02:00,0.71025,0.71025,0.71015,0.71015,139200000.0
2009-09-17 21:03:00,0.71015,0.7102,0.71005,0.71005,32000000.0
2009-09-17 21:04:00,0.71015,0.71015,0.71015,0.71015,9600000.0
2009-09-17 21:05:00,0.71015,0.71015,0.70965,0.7098,54900000.0
2009-09-17 21:06:00,0.70975,0.70975,0.70955,0.70965,56500000.0
2009-09-17 21:07:00,0.7096,0.7096,0.7096,0.7096,3200000.0
2009-09-17 21:08:00,0.7096,0.70975,0.7096,0.70975,30400000.0
2009-09-17 21:09:00,0.7094,0.7095,0.70921,0.7095,29100000.0
2009-09-17 21:10:00,0.70946,0.70975,0.70942,0.7096,46300000.0
2009-09-17 21:11:00,0.70975,0.70985,0.70975,0.70975,82600000.0
2009-09-17 21:12:00,0.70975,0.70995,0.7097,0.7097,51600000.0
2009-09-17 21:13:00,0.7097,0.7097,0.7097,0.7097,8100000.0
2009-09-17 21:14:00,0.70965,0.70965,0.70965,0.70965,12700000.0
2009-09-17 21:15:00,0.7094,0.70958,0.70923,0.7093,23600000.0
2009-09-17 21:16:00,0.70965,0.7097,0.7096,0.7096,20200000.0
2009-09-17 21:17:00,0.7096,0.7097,0.7096,0.7097,6400000.0
2009-09-17 21:18:00,0.7097,0.7097,0.70965,0.7097,75500000.0
2009-09-17 21:19:00,0.70965,0.7097,0.70965,0.7097,30200000.0
2009-09-17 21:20:00,0.70965,0.70965,0.7096,0.70965,18300000.0
2009-09-17 21:21:00,0.70965,0.70965,0.70965,0.70965,1600000.0
2009-09-17 21:22:00,0.70955,0.70955,0.70955,0.70955,4200000.0
2009-09-17 21:23:00,0.70955,0.70965,0.70955,0.70965,5500000.0
2009-09-17 21:24:00,0.70965,0.70985,0.70965,0.70975,20500000.0
2009-09-17 21:25:00,0.70965,0.70975,0.70965,0.70975,8700000.0
2009-09-17 21:26:00,0.7096,0.70975,0.7096,0.70975,4700000.0
2009-09-17 21:27:00,0.70975,0.70975,0.7095,0.7095,13500000.0
2009-09-17 21:28:00,0.7095,0.7095,0.7095,0.7095,11000000.0
2009-09-17 21:29:00,0.7095,0.7095,0.7095,0.7095,7800000.0
2009-09-17 21:30:00,0.7095,0.7095,0.70945,0.70945,13000000.0
2009-09-17 21:31:00,0.70945,0.70945,0.70945,0.70945,11000000.0
2009-09-17 21:32:00,0.70945,0.70945,0.70935,0.70935,34400000.0
2009-09-17 21:33:00,0.70935,0.70945,0.70935,0.70945,15800000.0
2009-09-17 21:34:00,0.70935,0.70935,0.70935,0.70935,5500000.0
2009-09-17 21:35:00,0.70935,0.70945,0.70925,0.70925,46600000.0
2009-09-17 21:36:00,0.70925,0.70935,0.70925,0.7093,38200000.0
2009-09-17 21:37:00,0.7093,0.7093,0.70925,0.7093,55700000.0
2009-09-17 21:38:00,0.7093,0.7093,0.7091,0.70925,87900000.0
2009-09-17 21:39:00,0.70925,0.7093,0.70925,0.7093,17300000.0
2009-09-17 21:40:00,0.7093,0.7093,0.7093,0.7093,1000000.0
2009-09-17 21:41:00,0.70909,0.70911,0.70905,0.70905,10600000.0
2009-09-17 21:42:00,0.70925,0.70925,0.7091,0.7091,98300000.0
2009-09-17 21:43:00,0.7091,0.70915,0.7091,0.7091,29700000.0
2009-09-17 21:44:00,0.7091,0.70915,0.7091,0.7091,32100000.0
2009-09-17 21:45:00,0.7092,0.7092,0.7091,0.70915,19400000.0
2009-09-17 21:46:00,0.7091,0.7092,0.7091,0.70915,90400000.0
2009-09-17 21:47:00,0.70915,0.7094,0.70915,0.7092,60600000.0
2009-09-17 21:48:00,0.7092,0.70925,0.70915,0.70915,43100000.0
2009-09-17 21:49:00,0.70915,0.70915,0.7091,0.7091,31300000.0
2009-09-17 21:50:00,0.70905,0.7091,0.70905,0.7091,4900000.0
2009-09-17 21:51:00,0.70905,0.70905,0.709,0.709,29800000.0
2009-09-17 21:52:00,0.709,0.70905,0.709,0.709,30800000.0
2009-09-17 21:53:00,0.709,0.709,0.7087,0.70875,54200000.0
2009-09-17 21:54:00,0.70875,0.70875,0.70875,0.70875,3900000.0
2009-09-17 21:55:00,0.70875,0.70885,0.7087,0.70875,77000000.0
2009-09-17 21:56:00,0.70875,0.7089,0.70855,0.7089,36400000.0
2009-09-17 21:57:00,0.70895,0.7092,0.70885,0.70895,50900000.0
2009-09-17 21:58:00,0.70895,0.709,0.70885,0.709,30400000.0
2009-09-17 21:59:00,0.709,0.70905,0.70895,0.70905,16700000.0
2009-09-17 22:00:00,0.70905,0.7092,0.7089,0.70915,152200000.0
2009-09-17 22:01:00,0.70915,0.70915,0.70915,0.70915,1000000.0
2009-09-17 22:02:00,0.70915,0.70915,0.7091,0.7091,2000000.0
2009-09-17 22:03:00,0.70905,0.70905,0.709,0.709,8800000.0
2009-09-17 22:04:00,0.7091,0.7092,0.7089,0.7089,37200000.0
2009-09-17 22:05:00,0.70895,0.70925,0.70895,0.70925,19800000.0
2009-09-17 22:06:00,0.70935,0.70995,0.7091,0.70915,147400000.0
2009-09-17 22:07:00,0.70915,0.70955,0.7091,0.7092,41600000.0
2009-09-17 22:08:00,0.70935,0.70955,0.70915,0.70915,35000000.0
2009-09-17 22:09:00,0.7091,0.7094,0.7091,0.70935,45600000.0
2009-09-17 22:10:00,0.7093,0.70935,0.7093,0.70935,21300000.0
2009-09-17 22:11:00,0.7093,0.70955,0.7093,0.70955,25100000.0
2009-09-17 22:12:00,0.70944,0.70949,0.70917,0.70917,7900000.0
2009-09-17 22:13:00,0.7094,0.7095,0.7094,0.7094,8300000.0
2009-09-17 22:14:00,0.7091,0.70933,0.70882,0.70913,33800000.0
2009-09-17 22:15:00,0.7094,0.7094,0.70915,0.7093,74400000.0
2009-09-17 22:16:00,0.70945,0.7095,0.70945,0.7095,11000000.0
2009-09-17 22:17:00,0.70921,0.70943,0.70912,0.70927,58100000.0
2009-09-17 22:18:00,0.7095,0.7095,0.7095,0.7095,2000000.0
2009-09-17 22:19:00,0.70926,0.70945,0.70926,0.70939,12400000.0
2009-09-17 22:20:00,0.70937,0.70958,0.70935,0.70935,14900000.0
2009-09-17 22:21:00,0.7095,0.71005,0.7095,0.71,26300000.0
2009-09-17 22:22:00,0.71025,0.7103,0.71005,0.71005,12800000.0
2009-09-17 22:23:00,0.71005,0.7103,0.7098,0.70995,41500000.0
2009-09-17 22:24:00,0.70966,0.70991,0.70954,0.70986,22400000.0
2009-09-17 22:25:00,0.70991,0.70993,0.7097,0.70978,29900000.0
2009-09-17 22:26:00,0.70975,0.70991,0.7097,0.70986,22600000.0
2009-09-17 22:27:00,0.70991,0.70991,0.70966,0.70971,25800000.0
2009-09-17 22:28:00,0.70965,0.70973,0.70954,0.70954,38000000.0
2009-09-17 22:29:00,0.70961,0.70988,0.70961,0.70988,14200000.0
2009-09-17 22:30:00,0.7099,0.7099,0.7099,0.7099,3900000.0
2009-09-17 22:31:00,0.7099,0.7101,0.70985,0.71005,26800000.0
2009-09-17 22:32:00,0.71005,0.71015,0.71005,0.71005,24600000.0
2009-09-17 22:33:00,0.71005,0.71005,0.71005,0.71005,8800000.0
2009-09-17 22:34:00,0.71,0.71005,0.71,0.71,37100000.0
2009-09-17 22:35:00,0.71,0.71005,0.71,0.71,40400000.0
2009-09-17 22:36:00,0.70968,0.7099,0.70964,0.70977,24500000.0
2009-09-17 22:37:00,0.70986,0.70989,0.7098,0.70982,31300000.0
2009-09-17 22:38:00,0.70981,0.70985,0.70977,0.70979,28900000.0
2009-09-17 22:39:00,0.71,0.71,0.71,0.71,3100000.0
2009-09-17 22:40:00,0.71,0.71,0.71,0.71,10200000.0
2009-09-17 22:41:00,0.70977,0.70982,0.70974,0.7098,25900000.0
2009-09-17 22:42:00,0.70975,0.70987,0.70968,0.70976,24800000.0
2009-09-17 22:43:00,0.7098,0.70982,0.70971,0.70982,61400000.0
2009-09-17 22:44:00,0.71,0.71,0.71,0.71,4900000.0
2009-09-17 22:45:00,0.7098,0.70982,0.7098,0.7098,52200000.0
2009-09-17 22:46:00,0.70977,0.70977,0.70968,0.70971,37300000.0
2009-09-17 22:47:00,0.70974,0.70982,0.70969,0.70969,31900000.0
2009-09-17 22:48:00,0.70966,0.70974,0.70961,0.7097,21800000.0
2009-09-17 22:49:00,0.70968,0.70984,0.70967,0.70976,34800000.0
2009-09-17 22:50:00,0.71,0.71,0.71,0.71,3900000.0
2009-09-17 22:51:00,0.71015,0.71015,0.71015,0.71015,1000000.0
2009-09-17 22:52:00,0.71015,0.71015,0.71015,0.71015,1000000.0
2009-09-17 22:53:00,0.70971,0.70989,0.70971,0.70985,150700000.0
2009-09-17 22:54:00,0.71015,0.71015,0.71015,0.71015,7000000.0
2009-09-17 22:55:00,0.71015,0.71025,0.71015,0.71025,5400000.0
2009-09-17 22:56:00,0.71035,0.71035,0.71035,0.71035,1000000.0
2009-09-17 22:57:00,0.71035,0.71035,0.71035,0.71035,4000000.0
2009-09-17 22:58:00,0.71055,0.71055,0.71035,0.71035,2000000.0
2009-09-17 22:59:00,0.7105,0.7105,0.7105,0.7105,9600000.0
2009-09-17 23:00:00,0.71035,0.71035,0.71035,0.71035,1000000.0
2009-09-17 23:01:00,0.7105,0.7105,0.7105,0.7105,4200000.0
2009-09-17 23:02:00,0.7106,0.7106,0.7106,0.7106,3200000.0
2009-09-17 23:03:00,0.71075,0.71075,0.7106,0.7106,21000000.0
2009-09-17 23:04:00,0.71022,0.71038,0.71013,0.71038,41100000.0
2009-09-17 23:05:00,0.7106,0.71075,0.7106,0.71065,13800000.0
2009-09-17 23:06:00,0.71065,0.71065,0.7106,0.7106,12200000.0
2009-09-17 23:07:00,0.71055,0.71055,0.7105,0.7105,4200000.0
2009-09-17 23:08:00,0.71012,0.71044,0.71011,0.71041,13900000.0
2009-09-17 23:09:00,0.71055,0.71065,0.71055,0.71065,18500000.0
2009-09-17 23:10:00,0.71065,0.71065,0.71065,0.71065,8800000.0
2009-09-17 23:11:00,0.71063,0.71071,0.71053,0.7106,10600000.0
2009-09-17 23:12:00,0.71065,0.7107,0.71065,0.7107,19000000.0
2009-09-17 23:13:00,0.7104,0.71052,0.7104,0.7105,44000000.0
2009-09-17 23:14:00,0.71065,0.71065,0.71065,0.71065,7800000.0
2009-09-17 23:15:00,0.71065,0.71065,0.71065,0.71065,31200000.0
2009-09-17 23:16:00,0.71065,0.71065,0.71055,0.7106,46800000.0
2009-09-17 23:17:00,0.7106,0.7106,0.7106,0.7106,15600000.0
2009-09-17 23:18:00,0.71032,0.71046,0.71032,0.71043,48900000.0
2009-09-17 23:19:00,0.7106,0.7106,0.7106,0.7106,23400000.0
2009-09-17 23:20:00,0.7106,0.7106,0.71055,0.7106,51800000.0
2009-09-17 23:21:00,0.7106,0.71065,0.7105,0.71055,33600000.0
2009-09-17 23:22:00,0.71055,0.71065,0.71055,0.71065,22600000.0
2009-09-17 23:23:00,0.71065,0.71065,0.7106,0.7106,6500000.0
2009-09-17 23:24:00,0.71036,0.7104,0.71031,0.71032,39100000.0
2009-09-17 23:25:00,0.7106,0.71065,0.71055,0.71065,26900000.0
2009-09-17 23:26:00,0.71065,0.71065,0.71065,0.71065,10200000.0
2009-09-17 23:27:00,0.71052,0.71052,0.71039,0.71042,15400000.0
2009-09-17 23:28:00,0.71055,0.7106,0.7105,0.7105,41700000.0
2009-09-17 23:29:00,0.7105,0.7105,0.7105,0.7105,11100000.0
2009-09-17 23:30:00,0.7105,0.7105,0.7105,0.7105,13800000.0
2009-09-17 23:31:00,0.7105,0.7106,0.7105,0.7106,10200000.0
2009-09-17 23:32:00,0.71034,0.71034,0.71016,0.71017,31900000.0
2009-09-17 23:33:00,0.71024,0.71034,0.71016,0.71016,86900000.0
2009-09-17 23:34:00,0.71011,0.71045,0.71011,0.71038,124400000.0
2009-09-17 23:35:00,0.7106,0.71065,0.7106,0.71065,4900000.0
2009-09-17 23:36:00,0.7106,0.7106,0.7106,0.7106,11700000.0
2009-09-17 23:37:00,0.71037,0.71045,0.71024,0.71042,80600000.0
2009-09-17 23:38:00,0.71042,0.71042,0.71037,0.71037,8600000.0
2009-09-17 23:39:00,0.71031,0.71043,0.71031,0.71035,20400000.0
2009-09-17 23:40:00,0.71033,0.71067,0.71031,0.71055,30800000.0
2009-09-17 23:41:00,0.7106,0.7106,0.7106,0.7106,8800000.0
2009-09-17 23:42:00,0.7101,0.71024,0.7101,0.7101,39700000.0
2009-09-17 23:43:00,0.7106,0.7106,0.7106,0.7106,12700000.0
2009-09-17 23:44:00,0.71065,0.71065,0.71065,0.71065,3900000.0
2009-09-17 23:45:00,0.71036,0.71049,0.71027,0.71046,25900000.0
2009-09-17 23:46:00,0.71037,0.71037,0.71023,0.71028,30600000.0
2009-09-17 23:47:00,0.7106,0.7106,0.7106,0.7106,1000000.0
2009-09-17 23:48:00,0.71065,0.71065,0.7104,0.7104,57300000.0
2009-09-17 23:49:00,0.7104,0.7104,0.7103,0.7103,8800000.0
2009-09-17 23:50:00,0.7104,0.7105,0.71035,0.7104,49700000.0
2009-09-17 23:51:00,0.71001,0.71021,0.70999,0.7102,7000000.0
2009-09-17 23:52:00,0.7104,0.7104,0.7103,0.7103,8500000.0
2009-09-17 23:53:00,0.71035,0.71035,0.71035,0.71035,7800000.0
2009-09-17 23:54:00,0.71,0.71018,0.70998,0.71005,18900000.0
2009-09-17 23:55:00,0.71019,0.71021,0.71006,0.7101,17700000.0
2009-09-17 23:56:00,0.71035,0.71035,0.7102,0.7102,8000000.0
2009-09-17 23:57:00,0.71025,0.71025,0.71025,0.71025,7800000.0
2009-09-17 23:58:00,0.7103,0.7103,0.7103,0.7103,4900000.0
2009-09-17 23:59:00,0.71011,0.71011,0.70978,0.71008,27900000.0
2009-09-18 00:00:00,0.7103,0.7104,0.7103,0.7103,40000000.0
2009-09-18 00:01:00,0.7103,0.7103,0.7102,0.7102,13400000.0
2009-09-18 00:02:00,0.71025,0.7103,0.7102,0.7103,28600000.0
2009-09-18 00:03:00,0.71025,0.71025,0.71025,0.71025,24000000.0
2009-09-18 00:04:00,0.71035,0.71035,0.70985,0.71002,107200000.0
2009-09-18 00:05:00,0.71025,0.71025,0.7102,0.7102,36400000.0
2009-09-18 00:06:00,0.7101,0.71025,0.71005,0.71025,66600000.0
2009-09-18 00:07:00,0.7102,0.7102,0.71,0.7101,44700000.0
2009-09-18 00:08:00,0.7101,0.71015,0.7101,0.7101,22300000.0
2009-09-18 00:09:00,0.7101,0.7101,0.71,0.71,7200000.0
2009-09-18 00:10:00,0.71005,0.7101,0.70995,0.71,69300000.0
2009-09-18 00:11:00,0.71,0.71,0.71,0.71,3100000.0
2009-09-18 00:12:00,0.70995,0.7102,0.70995,0.7102,17900000.0
2009-09-18 00:13:00,0.7102,0.7102,0.71,0.71,9700000.0
2009-09-18 00:14:00,0.70992,0.71014,0.70954,0.70977,47900000.0
2009-09-18 00:15:00,0.70979,0.70989,0.70959,0.70986,74600000.0
2009-09-18 00:16:00,0.70982,0.71004,0.70968,0.70971,71300000.0
2009-09-18 00:17:00,0.71,0.71,0.71,0.71,13000000.0
2009-09-18 00:18:00,0.71,0.71,0.71,0.71,13800000.0
2009-09-18 00:19:00,0.70987,0.71002,0.70974,0.70989,174000000.0
2009-09-18 00:20:00,0.70991,0.71035,0.70987,0.70987,90800000.0
2009-09-18 00:21:00,0.70988,0.71011,0.70977,0.71011,19800000.0
2009-09-18 00:22:00,0.71,0.71,0.71,0.71,9500000.0
2009-09-18 00:23:00,0.70962,0.70991,0.70953,0.70979,130700000.0
2009-09-18 00:24:00,0.70981,0.71,0.70957,0.70985,89200000.0
2009-09-18 00:25:00,0.71,0.71,0.70995,0.70995,12900000.0
2009-09-18 00:26:00,0.70995,0.70995,0.70995,0.70995,8600000.0
2009-09-18 00:27:00,0.70995,0.70995,0.70995,0.70995,3100000.0
2009-09-18 00:28:00,0.7098,0.70981,0.70973,0.70973,8300000.0
2009-09-18 00:29:00,0.70995,0.7101,0.7099,0.7099,36000000.0
2009-09-18 00:30:00,0.71,0.71005,0.7099,0.7099,44000000.0
2009-09-18 00:31:00,0.7099,0.7099,0.70985,0.70985,27200000.0
2009-09-18 00:32:00,0.70995,0.70995,0.70985,0.7099,14000000.0
2009-09-18 00:33:00,0.71,0.71,0.71,0.71,12000000.0
2009-09-18 00:34:00,0.71005,0.7101,0.71005,0.71005,21600000.0
2009-09-18 00:35:00,0.71005,0.71005,0.71005,0.71005,2400000.0
2009-09-18 00:36:00,0.71,0.71,0.71,0.71,2400000.0
2009-09-18 00:37:00,0.71005,0.71005,0.71005,0.71005,2400000.0
2009-09-18 00:38:00,0.71,0.71,0.70995,0.71,20000000.0
2009-09-18 00:39:00,0.7099,0.7099,0.7099,0.7099,10400000.0
2009-09-18 00:40:00,0.7099,0.7099,0.7099,0.7099,7200000.0
2009-09-18 00:41:00,0.7099,0.7099,0.7099,0.7099,2400000.0
2009-09-18 00:42:00,0.70956,0.70976,0.70955,0.70955,28100000.0
2009-09-18 00:43:00,0.70952,0.70976,0.70952,0.70959,48100000.0
2009-09-18 00:44:00,0.7099,0.7099,0.7098,0.7098,39200000.0
2009-09-18 00:45:00,0.70985,0.7099,0.7097,0.7097,183100000.0
2009-09-18 00:46:00,0.7097,0.7097,0.7097,0.7097,6200000.0
2009-09-18 00:47:00,0.7097,0.7097,0.7097,0.7097,3100000.0
2009-09-18 00:48:00,0.70953,0.70953,0.70942,0.70944,13000000.0
2009-09-18 00:49:00,0.7097,0.7097,0.7097,0.7097,3100000.0
2009-09-18 00:50:00,0.7096,0.70976,0.70952,0.70953,20200000.0
2009-09-18 00:51:00,0.7097,0.7097,0.7097,0.7097,1000000.0
2009-09-18 00:52:00,0.70946,0.70948,0.70932,0.70946,135100000.0
2009-09-18 00:53:00,0.70955,0.70957,0.70936,0.7095,43600000.0
2009-09-18 00:54:00,0.7097,0.7097,0.70965,0.70965,11700000.0
2009-09-18 00:55:00,0.7097,0.71015,0.7097,0.71015,30900000.0
2009-09-18 00:56:00,0.71015,0.7103,0.7101,0.7102,28700000.0
2009-09-18 00:57:00,0.71025,0.71035,0.7102,0.7103,22400000.0
2009-09-18 00:58:00,0.71006,0.7101,0.70982,0.70997,91600000.0
2009-09-18 00:59:00,0.71025,0.71025,0.71025,0.71025,31200000.0
2009-09-18 01:00:00,0.7103,0.7103,0.7103,0.7103,6400000.0
2009-09-18 01:01:00,0.71035,0.71035,0.7103,0.7103,21600000.0
2009-09-18 01:02:00,0.7103,0.7103,0.7103,0.7103,2400000.0
2009-09-18 01:03:00,0.7101,0.71013,0.70997,0.71005,103500000.0
2009-09-18 01:04:00,0.71035,0.71035,0.71035,0.71035,8000000.0
2009-09-18 01:05:00,0.71035,0.71035,0.7103,0.7103,10400000.0
2009-09-18 01:06:00,0.7103,0.7104,0.71015,0.71025,48100000.0
2009-09-18 01:07:00,0.71025,0.71025,0.70995,0.71,43900000.0
2009-09-18 01:08:00,0.71015,0.71035,0.71015,0.71035,7600000.0
2009-09-18 01:09:00,0.71035,0.71035,0.71035,0.71035,1000000.0
2009-09-18 01:10:00,0.70992,0.7104,0.70989,0.70996,75900000.0
2009-09-18 01:11:00,0.71035,0.71035,0.7101,0.7101,22200000.0
2009-09-18 01:12:00,0.7101,0.7102,0.71,0.7102,91000000.0
2009-09-18 01:13:00,0.7102,0.7102,0.70985,0.70995,36300000.0
2009-09-18 01:14:00,0.70985,0.70985,0.70985,0.70985,8800000.0
2009-09-18 01:15:00,0.70985,0.70985,0.70985,0.70985,2400000.0
2009-09-18 01:16:00,0.7098,0.7098,0.70975,0.70975,4200000.0
2009-09-18 01:17:00,0.7097,0.7097,0.7097,0.7097,1000000.0
2009-09-18 01:18:00,0.70951,0.70955,0.70942,0.70944,14900000.0
2009-09-18 01:19:00,0.7098,0.7098,0.7098,0.7098,1600000.0
2009-09-18 01:20:00,0.70975,0.70975,0.70965,0.70965,29600000.0
2009-09-18 01:21:00,0.70965,0.7097,0.70965,0.7097,27100000.0
2009-09-18 01:22:00,0.7097,0.7097,0.7097,0.7097,2400000.0
2009-09-18 01:23:00,0.70934,0.70946,0.70925,0.70938,148400000.0
2009-09-18 01:24:00,0.70942,0.70965,0.70942,0.70943,124800000.0
2009-09-18 01:25:00,0.70965,0.70965,0.7093,0.7093,160200000.0
2009-09-18 01:26:00,0.70925,0.7096,0.7092,0.70955,60900000.0
2009-09-18 01:27:00,0.70955,0.70955,0.70945,0.70945,21900000.0
2009-09-18 01:28:00,0.7095,0.70955,0.7092,0.70955,43800000.0
2009-09-18 01:29:00,0.70955,0.70965,0.70945,0.70945,63400000.0
2009-09-18 01:30:00,0.70945,0.70965,0.70945,0.70965,11200000.0
2009-09-18 01:31:00,0.70965,0.70965,0.7094,0.7094,62800000.0
2009-09-18 01:32:00,0.70955,0.70955,0.7094,0.7094,15200000.0
2009-09-18 01:33:00,0.70935,0.70935,0.70935,0.70935,27900000.0
2009-09-18 01:34:00,0.70935,0.7094,0.70935,0.7094,36400000.0
2009-09-18 01:35:00,0.7094,0.70945,0.7094,0.70945,29300000.0
2009-09-18 01:36:00,0.70945,0.70945,0.70945,0.70945,21700000.0
2009-09-18 01:37:00,0.70945,0.70945,0.70945,0.70945,28100000.0
2009-09-18 01:38:00,0.70945,0.70945,0.70945,0.70945,6100000.0
2009-09-18 01:39:00,0.70945,0.70955,0.7094,0.70955,58100000.0
2009-09-18 01:40:00,0.70965,0.70985,0.70965,0.7097,85500000.0
2009-09-18 01:41:00,0.70975,0.70975,0.7097,0.70975,47700000.0
2009-09-18 01:42:00,0.70975,0.70975,0.7097,0.7097,49400000.0
2009-09-18 01:43:00,0.70975,0.70975,0.70965,0.70965,39400000.0
2009-09-18 01:44:00,0.70965,0.70965,0.70965,0.70965,2400000.0
2009-09-18 01:45:00,0.70975,0.70975,0.7095,0.70955,48200000.0
2009-09-18 01:46:00,0.7096,0.70975,0.70955,0.70955,20700000.0
2009-09-18 01:47:00,0.7096,0.70975,0.7096,0.70965,35200000.0
2009-09-18 01:48:00,0.70965,0.70965,0.70965,0.70965,3100000.0
2009-09-18 01:49:00,0.70965,0.70965,0.70965,0.70965,3500000.0
2009-09-18 01:50:00,0.70965,0.71015,0.7096,0.7099,57000000.0
2009-09-18 01:51:00,0.7099,0.70995,0.7098,0.7098,30800000.0
2009-09-18 01:52:00,0.7098,0.7099,0.7097,0.7099,41000000.0
2009-09-18 01:53:00,0.7099,0.7101,0.7099,0.7101,10500000.0
2009-09-18 01:54:00,0.71015,0.7105,0.71005,0.7101,68300000.0
2009-09-18 01:55:00,0.7101,0.71035,0.7097,0.7099,69300000.0
2009-09-18 01:56:00,0.7099,0.70995,0.7098,0.70995,30800000.0
2009-09-18 01:57:00,0.70995,0.70995,0.7096,0.7099,39300000.0
2009-09-18 01:58:00,0.7097,0.70978,0.70964,0.70969,10600000.0
2009-09-18 01:59:00,0.7099,0.7099,0.7099,0.7099,2400000.0
2009-09-18 02:00:00,0.70995,0.70995,0.7097,0.70995,37400000.0
2009-09-18 02:01:00,0.7099,0.7099,0.7096,0.70985,38800000.0
2009-09-18 02:02:00,0.70995,0.71015,0.7096,0.7101,90400000.0
2009-09-18 02:03:00,0.71005,0.71005,0.70985,0.70985,22600000.0
2009-09-18 02:04:00,0.70985,0.71005,0.70975,0.71005,37500000.0
2009-09-18 02:05:00,0.7102,0.71025,0.71015,0.71025,16800000.0
2009-09-18 02:06:00,0.71025,0.71025,0.71025,0.71025,2400000.0
2009-09-18 02:07:00,0.7102,0.7102,0.71015,0.71015,22400000.0
2009-09-18 02:08:00,0.7102,0.7102,0.70985,0.70985,39000000.0
2009-09-18 02:09:00,0.70985,0.70985,0.7097,0.7097,16700000.0
2009-09-18 02:10:00,0.70975,0.70985,0.7097,0.70985,12100000.0
2009-09-18 02:11:00,0.70995,0.71005,0.7099,0.71005,26300000.0
2009-09-18 02:12:00,0.71,0.71,0.7099,0.7099,7000000.0
2009-09-18 02:13:00,0.7099,0.71,0.7099,0.7099,34300000.0
2009-09-18 02:14:00,0.70971,0.70995,0.70971,0.70995,9700000.0
2009-09-18 02:15:00,0.71005,0.71025,0.71005,0.71005,48400000.0
2009-09-18 02:16:00,0.71015,0.71015,0.71015,0.71015,2400000.0
2009-09-18 02:17:00,0.7101,0.71015,0.71,0.71,19200000.0
2009-09-18 02:18:00,0.7097,0.70989,0.70962,0.7097,26700000.0
2009-09-18 02:19:00,0.71,0.71,0.71,0.71,3900000.0
2009-09-18 02:20:00,0.71,0.71,0.71,0.71,3900000.0
2009-09-18 02:21:00,0.71,0.71005,0.71,0.71005,36900000.0
2009-09-18 02:22:00,0.71005,0.71045,0.71005,0.7104,70900000.0
2009-09-18 02:23:00,0.7104,0.71045,0.7103,0.7103,40400000.0
2009-09-18 02:24:00,0.7103,0.7103,0.7102,0.7102,11200000.0
2009-09-18 02:25:00,0.71025,0.71025,0.71015,0.71015,24800000.0
2009-09-18 02:26:00,0.7103,0.7105,0.7103,0.71045,61100000.0
2009-09-18 02:27:00,0.71045,0.7105,0.71025,0.71035,51400000.0
2009-09-18 02:28:00,0.7104,0.71045,0.71025,0.71035,28900000.0
2009-09-18 02:29:00,0.71035,0.71035,0.71025,0.71035,16200000.0
2009-09-18 02:30:00,0.71016,0.71071,0.71012,0.71027,26200000.0
2009-09-18 02:31:00,0.71011,0.7102,0.71011,0.7102,7600000.0
2009-09-18 02:32:00,0.71035,0.7105,0.71035,0.7105,17600000.0
2009-09-18 02:33:00,0.7105,0.7105,0.7105,0.7105,4000000.0
2009-09-18 02:34:00,0.7105,0.7105,0.71035,0.71035,60700000.0
2009-09-18 02:35:00,0.71035,0.7104,0.7103,0.71035,58400000.0
2009-09-18 02:36:00,0.71035,0.7104,0.71035,0.7104,48000000.0
2009-09-18 02:37:00,0.7104,0.71045,0.7104,0.7104,8000000.0
2009-09-18 02:38:00,0.7104,0.7104,0.71015,0.71015,15700000.0
2009-09-18 02:39:00,0.71015,0.71015,0.71015,0.71015,4300000.0
2009-09-18 02:40:00,0.71015,0.71015,0.71015,0.71015,2000000.0
2009-09-18 02:41:00,0.71015,0.71015,0.7101,0.7101,10200000.0
2009-09-18 02:42:00,0.7102,0.7102,0.7102,0.7102,9600000.0
2009-09-18 02:43:00,0.7102,0.7102,0.71015,0.7102,36000000.0
2009-09-18 02:44:00,0.7102,0.7102,0.71015,0.7102,45200000.0
2009-09-18 02:45:00,0.7102,0.7103,0.7102,0.7103,14400000.0
2009-09-18 02:46:00,0.7103,0.71035,0.7102,0.71035,50400000.0
2009-09-18 02:47:00,0.70994,0.71011,0.70977,0.71002,35900000.0
2009-09-18 02:48:00,0.7103,0.7103,0.7103,0.7103,2400000.0
2009-09-18 02:49:00,0.71035,0.71035,0.71025,0.71025,23200000.0
2009-09-18 02:50:00,0.71025,0.7105,0.71025,0.7105,48800000.0
2009-09-18 02:51:00,0.71045,0.71045,0.7103,0.7103,32900000.0
2009-09-18 02:52:00,0.7103,0.7103,0.71015,0.71015,19300000.0
2009-09-18 02:53:00,0.71005,0.71005,0.71,0.71005,8900000.0
2009-09-18 02:54:00,0.71005,0.7101,0.70995,0.7101,16200000.0
2009-09-18 02:55:00,0.70995,0.7101,0.70995,0.7101,11100000.0
2009-09-18 02:56:00,0.7101,0.7101,0.71005,0.7101,13500000.0
2009-09-18 02:57:00,0.70995,0.70995,0.70971,0.70972,22500000.0
2009-09-18 02:58:00,0.71005,0.71005,0.70995,0.70995,33300000.0
2009-09-18 02:59:00,0.70995,0.71,0.70995,0.71,17200000.0
2009-09-18 03:00:00,0.71005,0.71005,0.70995,0.70995,36700000.0
2009-09-18 03:01:00,0.70995,0.70995,0.7099,0.70995,31200000.0
2009-09-18 03:02:00,0.70995,0.71005,0.7099,0.71005,46500000.0
2009-09-18 03:03:00,0.71005,0.71005,0.70995,0.70995,81100000.0
2009-09-18 03:04:00,0.70995,0.70995,0.70985,0.70985,16200000.0
2009-09-18 03:05:00,0.70985,0.70985,0.70975,0.70975,26400000.0
2009-09-18 03:06:00,0.70975,0.70975,0.7096,0.70975,23400000.0
2009-09-18 03:07:00,0.70975,0.70975,0.70955,0.70955,37700000.0
2009-09-18 03:08:00,0.70955,0.70975,0.70955,0.7096,9100000.0
2009-09-18 03:09:00,0.70965,0.70965,0.70955,0.70955,33300000.0
2009-09-18 03:10:00,0.7096,0.70965,0.7096,0.7096,39300000.0
2009-09-18 03:11:00,0.70965,0.70985,0.70965,0.70965,61400000.0
2009-09-18 03:12:00,0.70965,0.7097,0.70965,0.70965,29100000.0
2009-09-18 03:13:00,0.70985,0.70985,0.70965,0.70965,85100000.0
2009-09-18 03:14:00,0.70965,0.70965,0.70955,0.70965,47500000.0
2009-09-18 03:15:00,0.70965,0.70965,0.7095,0.7095,113600000.0
2009-09-18 03:16:00,0.7095,0.7096,0.70945,0.70955,134900000.0
2009-09-18 03:17:00,0.70955,0.70955,0.70935,0.7094,24000000.0
2009-09-18 03:18:00,0.7094,0.7094,0.70935,0.70935,99400000.0
2009-09-18 03:19:00,0.70935,0.70935,0.70935,0.70935,6200000.0
2009-09-18 03:20:00,0.7092,0.70935,0.7092,0.70935,30000000.0
2009-09-18 03:21:00,0.70935,0.7096,0.70925,0.70955,108000000.0
2009-09-18 03:22:00,0.70965,0.70975,0.70945,0.7096,81700000.0
2009-09-18 03:23:00,0.7096,0.71,0.70955,0.70975,123500000.0
2009-09-18 03:24:00,0.70975,0.7099,0.7096,0.7096,159100000.0
2009-09-18 03:25:00,0.70955,0.70955,0.7094,0.70945,99800000.0
2009-09-18 03:26:00,0.70945,0.7095,0.70945,0.7095,41400000.0
2009-09-18 03:27:00,0.7095,0.70965,0.7095,0.7096,17600000.0
2009-09-18 03:28:00,0.70965,0.71015,0.70955,0.70985,106800000.0
2009-09-18 03:29:00,0.70985,0.70995,0.7096,0.7096,45900000.0
2009-09-18 03:30:00,0.7096,0.70975,0.7096,0.70975,22100000.0
2009-09-18 03:31:00,0.70975,0.70975,0.70955,0.70955,159700000.0
2009-09-18 03:32:00,0.7095,0.7095,0.70905,0.7093,81400000.0
2009-09-18 03:33:00,0.7093,0.7093,0.70925,0.7093,39900000.0
2009-09-18 03:34:00,0.7093,0.7095,0.7093,0.7095,27800000.0
2009-09-18 03:35:00,0.7095,0.7095,0.7094,0.7094,15700000.0
2009-09-18 03:36:00,0.70945,0.7095,0.70945,0.7095,25600000.0
2009-09-18 03:37:00,0.7095,0.70955,0.7095,0.7095,43200000.0
2009-09-18 03:38:00,0.70945,0.7095,0.70935,0.70935,22400000.0
2009-09-18 03:39:00,0.70935,0.70935,0.7093,0.7093,8300000.0
2009-09-18 03:40:00,0.7093,0.7097,0.7093,0.7097,64200000.0
2009-09-18 03:41:00,0.70975,0.70975,0.7097,0.7097,16600000.0
2009-09-18 03:42:00,0.7097,0.70975,0.70955,0.70965,47800000.0
2009-09-18 03:43:00,0.7097,0.70975,0.7097,0.70975,39800000.0
2009-09-18 03:44:00,0.70975,0.70995,0.70975,0.7098,52200000.0
2009-09-18 03:45:00,0.71,0.71,0.70965,0.70965,32900000.0
2009-09-18 03:46:00,0.70965,0.7098,0.70965,0.70965,19500000.0
2009-09-18 03:47:00,0.70965,0.70965,0.70945,0.70945,33400000.0
2009-09-18 03:48:00,0.70945,0.70945,0.70925,0.70925,26700000.0
2009-09-18 03:49:00,0.70925,0.7095,0.70915,0.70915,56100000.0
2009-09-18 03:50:00,0.70915,0.7094,0.70915,0.70935,34800000.0
2009-09-18 03:51:00,0.70935,0.70945,0.7092,0.7092,27400000.0
2009-09-18 03:52:00,0.7092,0.70925,0.7091,0.7091,61100000.0
2009-09-18 03:53:00,0.7091,0.70915,0.70905,0.7091,54500000.0
2009-09-18 03:54:00,0.7091,0.70915,0.70905,0.70915,53400000.0
2009-09-18 03:55:00,0.70915,0.7093,0.70915,0.70915,79900000.0
2009-09-18 03:56:00,0.70915,0.7092,0.70915,0.7092,18400000.0
2009-09-18 03:57:00,0.70915,0.70915,0.7091,0.7091,16000000.0
2009-09-18 03:58:00,0.7091,0.7091,0.70905,0.70905,16000000.0
2009-09-18 03:59:00,0.70915,0.7092,0.70905,0.70915,62200000.0
2009-09-18 04:00:00,0.70915,0.70915,0.70905,0.70905,30900000.0
2009-09-18 04:01:00,0.70905,0.7091,0.709,0.709,20000000.0
2009-09-18 04:02:00,0.70905,0.7092,0.70905,0.70905,37400000.0
2009-09-18 04:03:00,0.709,0.70915,0.709,0.70915,53600000.0
2009-09-18 04:04:00,0.70925,0.7094,0.70925,0.70925,48900000.0
2009-09-18 04:05:00,0.70925,0.70965,0.70925,0.70945,84200000.0
2009-09-18 04:06:00,0.70945,0.7098,0.70945,0.70945,124000000.0
2009-09-18 04:07:00,0.70945,0.70945,0.70935,0.70945,25600000.0
2009-09-18 04:08:00,0.70945,0.7095,0.70945,0.70945,20200000.0
2009-09-18 04:09:00,0.70945,0.70945,0.70925,0.70925,32500000.0
2009-09-18 04:10:00,0.70925,0.7094,0.70925,0.7094,16900000.0
2009-09-18 04:11:00,0.7094,0.7094,0.70935,0.70935,17500000.0
2009-09-18 04:12:00,0.70935,0.70935,0.70935,0.70935,3900000.0
2009-09-18 04:13:00,0.7091,0.70928,0.70894,0.70928,30900000.0
2009-09-18 04:14:00,0.7094,0.70945,0.7094,0.70945,7400000.0
2009-09-18 04:15:00,0.70945,0.70945,0.70945,0.70945,1600000.0
2009-09-18 04:16:00,0.70945,0.70945,0.70935,0.70935,18400000.0
2009-09-18 04:17:00,0.7093,0.7093,0.7093,0.7093,3900000.0
2009-09-18 04:18:00,0.70925,0.7095,0.70925,0.7095,58800000.0
2009-09-18 04:19:00,0.70935,0.70955,0.70935,0.70955,40400000.0
2009-09-18 04:20:00,0.70955,0.70955,0.7095,0.7095,4800000.0
2009-09-18 04:21:00,0.70955,0.70955,0.70945,0.70945,13200000.0
2009-09-18 04:22:00,0.70945,0.70945,0.70945,0.70945,3000000.0
2009-09-18 04:23:00,0.70945,0.70945,0.70935,0.70935,14300000.0
2009-09-18 04:24:00,0.70935,0.70935,0.70925,0.70925,5600000.0
2009-09-18 04:25:00,0.70925,0.70925,0.70925,0.70925,12800000.0
2009-09-18 04:26:00,0.70925,0.70925,0.70925,0.70925,2800000.0
2009-09-18 04:27:00,0.70925,0.70925,0.70925,0.70925,2400000.0
2009-09-18 04:28:00,0.70925,0.70925,0.70925,0.70925,2800000.0
2009-09-18 04:29:00,0.70925,0.70925,0.70925,0.70925,2400000.0
2009-09-18 04:30:00,0.7093,0.7093,0.7093,0.7093,5800000.0
2009-09-18 04:31:00,0.70914,0.7092,0.70911,0.70911,6400000.0
2009-09-18 04:32:00,0.70925,0.70925,0.70925,0.70925,2400000.0
2009-09-18 04:33:00,0.7093,0.70955,0.7093,0.7095,52400000.0
2009-09-18 04:34:00,0.70955,0.70975,0.70955,0.70975,20800000.0
2009-09-18 04:35:00,0.70975,0.70975,0.70975,0.70975,4000000.0
2009-09-18 04:36:00,0.70985,0.70995,0.70975,0.70995,59800000.0
2009-09-18 04:37:00,0.7099,0.70995,0.70975,0.70975,83600000.0
2009-09-18 04:38:00,0.70975,0.7099,0.70955,0.70965,110400000.0
2009-09-18 04:39:00,0.70965,0.70975,0.70955,0.70965,29600000.0
2009-09-18 04:40:00,0.70965,0.70975,0.70955,0.70965,32000000.0
2009-09-18 04:41:00,0.70965,0.70965,0.7096,0.7096,8800000.0
2009-09-18 04:42:00,0.7096,0.70965,0.7095,0.7096,34400000.0
2009-09-18 04:43:00,0.7096,0.7096,0.70955,0.70955,15200000.0
2009-09-18 04:44:00,0.70945,0.70965,0.70945,0.70965,56300000.0
2009-09-18 04:45:00,0.70965,0.70965,0.70965,0.70965,6400000.0
2009-09-18 04:46:00,0.70945,0.70965,0.70945,0.70965,26000000.0
2009-09-18 04:47:00,0.70955,0.70955,0.7094,0.70945,31200000.0
2009-09-18 04:48:00,0.7095,0.70955,0.70935,0.70945,119800000.0
2009-09-18 04:49:00,0.70945,0.70955,0.7093,0.70955,81800000.0
2009-09-18 04:50:00,0.70955,0.70955,0.70925,0.70925,59600000.0
2009-09-18 04:51:00,0.70935,0.7095,0.70935,0.7095,12000000.0
2009-09-18 04:52:00,0.7095,0.7095,0.7094,0.7094,6400000.0
2009-09-18 04:53:00,0.70935,0.70955,0.70935,0.7095,44000000.0
2009-09-18 04:54:00,0.70935,0.70935,0.70935,0.70935,6300000.0
2009-09-18 04:55:00,0.70945,0.70965,0.7092,0.7093,49800000.0
2009-09-18 04:56:00,0.70935,0.70935,0.7093,0.7093,17200000.0
2009-09-18 04:57:00,0.7093,0.7093,0.70925,0.70925,65300000.0
2009-09-18 04:58:00,0.7093,0.7097,0.7093,0.7097,53600000.0
2009-09-18 04:59:00,0.7097,0.70995,0.7097,0.70995,27100000.0
2009-09-18 05:00:00,0.71005,0.71005,0.70995,0.71005,22400000.0
2009-09-18 05:01:00,0.71005,0.71005,0.71,0.71,10000000.0
2009-09-18 05:02:00,0.71,0.71,0.71,0.71,15300000.0
2009-09-18 05:03:00,0.71,0.71,0.71,0.71,4400000.0
2009-09-18 05:04:00,0.71,0.71,0.70965,0.70975,14400000.0
2009-09-18 05:05:00,0.7097,0.7097,0.7097,0.7097,11300000.0
2009-09-18 05:06:00,0.70937,0.70958,0.70937,0.70949,48000000.0
2009-09-18 05:07:00,0.70947,0.70963,0.70941,0.70958,29200000.0
2009-09-18 05:08:00,0.70975,0.7098,0.70975,0.7098,9100000.0
2009-09-18 05:09:00,0.7098,0.70985,0.70975,0.7098,45300000.0
2009-09-18 05:10:00,0.70975,0.70975,0.70975,0.70975,28300000.0
2009-09-18 05:11:00,0.70975,0.70975,0.70965,0.70965,26100000.0
2009-09-18 05:12:00,0.70965,0.7097,0.70965,0.70965,34100000.0
2009-09-18 05:13:00,0.70965,0.70965,0.70965,0.70965,2400000.0
2009-09-18 05:14:00,0.70965,0.70965,0.70965,0.70965,2000000.0
2009-09-18 05:15:00,0.70965,0.70965,0.70955,0.70965,6000000.0
2009-09-18 05:16:00,0.70965,0.70965,0.70965,0.70965,1000000.0
2009-09-18 05:17:00,0.70955,0.7096,0.70955,0.7096,8400000.0
2009-09-18 05:18:00,0.70965,0.7097,0.7096,0.7096,18000000.0
2009-09-18 05:19:00,0.7096,0.7096,0.7095,0.7096,66800000.0
2009-09-18 05:20:00,0.70955,0.70955,0.7095,0.70955,17700000.0
2009-09-18 05:21:00,0.7095,0.7095,0.7095,0.7095,10000000.0
2009-09-18 05:22:00,0.7095,0.70955,0.7095,0.7095,13000000.0
2009-09-18 05:23:00,0.70945,0.7095,0.70945,0.7095,27200000.0
2009-09-18 05:24:00,0.70945,0.70945,0.7094,0.70945,30900000.0
2009-09-18 05:25:00,0.70945,0.70945,0.70935,0.70945,23000000.0
2009-09-18 05:26:00,0.70945,0.7096,0.70945,0.7096,14400000.0
2009-09-18 05:27:00,0.7096,0.7096,0.70935,0.70945,85200000.0
2009-09-18 05:28:00,0.70945,0.70965,0.70945,0.70965,20000000.0
2009-09-18 05:29:00,0.7097,0.70985,0.7097,0.70985,12000000.0
2009-09-18 05:30:00,0.70985,0.70985,0.7098,0.7098,6400000.0
2009-09-18 05:31:00,0.70955,0.7097,0.70955,0.7097,22500000.0
2009-09-18 05:32:00,0.7097,0.7097,0.70965,0.70965,20000000.0
2009-09-18 05:33:00,0.70965,0.7097,0.70965,0.7097,19200000.0
2009-09-18 05:34:00,0.7097,0.7097,0.7097,0.7097,4800000.0
2009-09-18 05:35:00,0.70946,0.7096,0.7093,0.70942,27000000.0
2009-09-18 05:36:00,0.70965,0.7097,0.70965,0.7097,21600000.0
2009-09-18 05:37:00,0.70965,0.7097,0.70965,0.7097,23200000.0
2009-09-18 05:38:00,0.7097,0.7097,0.70965,0.70965,35200000.0
2009-09-18 05:39:00,0.7097,0.7097,0.7097,0.7097,22400000.0
2009-09-18 05:40:00,0.7097,0.7097,0.70965,0.7097,60000000.0
2009-09-18 05:41:00,0.70975,0.70985,0.70975,0.7098,34400000.0
2009-09-18 05:42:00,0.70985,0.70985,0.70975,0.70985,40800000.0
2009-09-18 05:43:00,0.7098,0.7099,0.7098,0.7099,8400000.0
2009-09-18 05:44:00,0.7099,0.7099,0.70985,0.70985,26200000.0
2009-09-18 05:45:00,0.70985,0.70995,0.70985,0.70995,33600000.0
2009-09-18 05:46:00,0.7099,0.70995,0.70985,0.70995,81600000.0
2009-09-18 05:47:00,0.70995,0.70995,0.70985,0.70995,53600000.0
2009-09-18 05:48:00,0.70995,0.70995,0.7098,0.7098,63900000.0
2009-09-18 05:49:00,0.7098,0.7098,0.7098,0.7098,14400000.0
2009-09-18 05:50:00,0.7098,0.7098,0.7098,0.7098,2800000.0
2009-09-18 05:51:00,0.7098,0.7098,0.7098,0.7098,5200000.0
2009-09-18 05:52:00,0.7098,0.7098,0.70975,0.70975,21600000.0
2009-09-18 05:53:00,0.70975,0.70975,0.70975,0.70975,10400000.0
2009-09-18 05:54:00,0.70975,0.7099,0.70975,0.7099,14700000.0
2009-09-18 05:55:00,0.70995,0.70995,0.7099,0.70995,59100000.0
2009-09-18 05:56:00,0.70995,0.70995,0.7099,0.7099,9600000.0
2009-09-18 05:57:00,0.7099,0.7099,0.7099,0.7099,6400000.0
2009-09-18 05:58:00,0.70973,0.70981,0.70967,0.70969,90100000.0
2009-09-18 05:59:00,0.70995,0.70995,0.70995,0.70995,12000000.0
2009-09-18 06:00:00,0.70995,0.70995,0.70995,0.70995,2400000.0
2009-09-18 06:01:00,0.70969,0.70978,0.7096,0.70965,23000000.0
2009-09-18 06:02:00,0.70995,0.71,0.70995,0.70995,13600000.0
2009-09-18 06:03:00,0.70995,0.71,0.70995,0.71,15200000.0
2009-09-18 06:04:00,0.71,0.7101,0.71,0.7101,58200000.0
2009-09-18 06:05:00,0.7101,0.71015,0.71005,0.71005,70300000.0
2009-09-18 06:06:00,0.71005,0.71015,0.71005,0.71015,42400000.0
2009-09-18 06:07:00,0.71015,0.7102,0.71015,0.71015,37600000.0
2009-09-18 06:08:00,0.71015,0.71015,0.71015,0.71015,4400000.0
2009-09-18 06:09:00,0.7102,0.7102,0.71015,0.7102,22000000.0
2009-09-18 06:10:00,0.71015,0.71025,0.71005,0.7102,57600000.0
2009-09-18 06:11:00,0.7102,0.7102,0.7101,0.7101,52400000.0
2009-09-18 06:12:00,0.71005,0.71015,0.71005,0.71005,21600000.0
2009-09-18 06:13:00,0.71005,0.71005,0.7098,0.7098,58500000.0
2009-09-18 06:14:00,0.7098,0.70995,0.7098,0.70995,32300000.0
2009-09-18 06:15:00,0.70995,0.70995,0.70995,0.70995,11500000.0
2009-09-18 06:16:00,0.7099,0.71005,0.7099,0.70995,29200000.0
2009-09-18 06:17:00,0.70995,0.71,0.7099,0.70995,27400000.0
2009-09-18 06:18:00,0.70995,0.70995,0.7099,0.7099,4000000.0
2009-09-18 06:19:00,0.70985,0.70995,0.70985,0.70985,33100000.0
2009-09-18 06:20:00,0.70995,0.71015,0.70995,0.7101,36800000.0
2009-09-18 06:21:00,0.7101,0.7101,0.71,0.71005,8000000.0
2009-09-18 06:22:00,0.7101,0.71015,0.7101,0.71015,10400000.0
2009-09-18 06:23:00,0.7101,0.7102,0.7101,0.71015,24600000.0
2009-09-18 06:24:00,0.7102,0.7102,0.71015,0.7102,32400000.0
2009-09-18 06:25:00,0.7102,0.7102,0.71015,0.71015,3200000.0
2009-09-18 06:26:00,0.7102,0.7102,0.7102,0.7102,7600000.0
2009-09-18 06:27:00,0.71025,0.71025,0.7102,0.7102,6400000.0
2009-09-18 06:28:00,0.71025,0.71025,0.71025,0.71025,1600000.0
2009-09-18 06:29:00,0.7102,0.71025,0.71015,0.71025,10400000.0
2009-09-18 06:30:00,0.71002,0.71041,0.70983,0.71003,67100000.0
2009-09-18 06:31:00,0.7102,0.7102,0.71005,0.71005,11400000.0
2009-09-18 06:32:00,0.71005,0.7102,0.71005,0.7102,13600000.0
2009-09-18 06:33:00,0.7101,0.7101,0.7101,0.7101,3900000.0
2009-09-18 06:34:00,0.7102,0.7102,0.7102,0.7102,1600000.0
2009-09-18 06:35:00,0.7101,0.7101,0.7101,0.7101,7100000.0
2009-09-18 06:36:00,0.71015,0.7102,0.71015,0.71015,32400000.0
2009-09-18 06:37:00,0.71015,0.71025,0.71015,0.71025,13400000.0
2009-09-18 06:38:00,0.7102,0.71025,0.71015,0.71025,33600000.0
2009-09-18 06:39:00,0.71025,0.7103,0.71025,0.7103,13600000.0
2009-09-18 06:40:00,0.71035,0.71035,0.7103,0.7103,5600000.0
2009-09-18 06:41:00,0.7102,0.7102,0.7102,0.7102,5200000.0
2009-09-18 06:42:00,0.7102,0.7102,0.7102,0.7102,26100000.0
2009-09-18 06:43:00,0.7103,0.7103,0.7103,0.7103,1600000.0
2009-09-18 06:44:00,0.71035,0.71045,0.71035,0.71045,11200000.0
2009-09-18 06:45:00,0.71045,0.71045,0.7104,0.71045,11200000.0
2009-09-18 06:46:00,0.71045,0.71045,0.7103,0.7103,38200000.0
2009-09-18 06:47:00,0.7103,0.7104,0.7103,0.71035,62500000.0
2009-09-18 06:48:00,0.7103,0.7104,0.7103,0.71035,15700000.0
2009-09-18 06:49:00,0.7103,0.7104,0.7103,0.7104,22600000.0
2009-09-18 06:50:00,0.7104,0.7105,0.7104,0.71045,51700000.0
2009-09-18 06:51:00,0.7104,0.71045,0.7104,0.71045,46100000.0
2009-09-18 06:52:00,0.71045,0.71055,0.71035,0.7105,287300000.0
2009-09-18 06:53:00,0.7105,0.7105,0.71045,0.71045,22700000.0
2009-09-18 06:54:00,0.71065,0.71065,0.7104,0.7104,61800000.0
2009-09-18 06:55:00,0.7105,0.7105,0.71045,0.71045,25800000.0
2009-09-18 06:56:00,0.7104,0.71055,0.7104,0.71045,36900000.0
2009-09-18 06:57:00,0.71045,0.71055,0.71035,0.7104,153000000.0
2009-09-18 06:58:00,0.7104,0.71045,0.71035,0.71045,36200000.0
2009-09-18 06:59:00,0.71045,0.71055,0.71045,0.71045,29200000.0
2009-09-18 07:00:00,0.71045,0.7105,0.7104,0.7105,29800000.0
2009-09-18 07:01:00,0.7105,0.71055,0.71045,0.71055,53600000.0
2009-09-18 07:02:00,0.71055,0.71055,0.71035,0.7104,71900000.0
2009-09-18 07:03:00,0.7104,0.71055,0.7104,0.7105,80300000.0
2009-09-18 07:04:00,0.7105,0.7105,0.7104,0.7104,37800000.0
2009-09-18 07:05:00,0.7104,0.71045,0.7104,0.71045,40000000.0
2009-09-18 07:06:00,0.7105,0.71085,0.7105,0.7107,52200000.0
2009-09-18 07:07:00,0.7107,0.71085,0.71055,0.71055,84100000.0
2009-09-18 07:08:00,0.71055,0.71065,0.71035,0.7104,150200000.0
2009-09-18 07:09:00,0.7103,0.7104,0.7103,0.71035,45200000.0
2009-09-18 07:10:00,0.71035,0.71035,0.71015,0.7102,93800000.0
2009-09-18 07:11:00,0.7102,0.7102,0.71005,0.71005,83000000.0
2009-09-18 07:12:00,0.71005,0.71005,0.7098,0.70995,137900000.0
2009-09-18 07:13:00,0.70995,0.71005,0.70995,0.71005,72500000.0
2009-09-18 07:14:00,0.71005,0.7102,0.70995,0.71,129600000.0
2009-09-18 07:15:00,0.71,0.71,0.71,0.71,9700000.0
2009-09-18 07:16:00,0.70972,0.70989,0.70931,0.70973,45700000.0
2009-09-18 07:17:00,0.70962,0.70978,0.70958,0.70975,28500000.0
2009-09-18 07:18:00,0.71,0.71,0.71,0.71,4800000.0
2009-09-18 07:19:00,0.71005,0.71005,0.71,0.71,15400000.0
2009-09-18 07:20:00,0.71,0.71,0.71,0.71,4800000.0
2009-09-18 07:21:00,0.71,0.7101,0.71,0.7101,11200000.0
2009-09-18 07:22:00,0.71005,0.71005,0.71005,0.71005,14000000.0
2009-09-18 07:23:00,0.71,0.71005,0.7099,0.70995,57400000.0
2009-09-18 07:24:00,0.70995,0.7101,0.7099,0.71005,32800000.0
2009-09-18 07:25:00,0.70995,0.70995,0.7099,0.70995,6100000.0
2009-09-18 07:26:00,0.70995,0.71,0.70985,0.7099,82500000.0
2009-09-18 07:27:00,0.70995,0.70995,0.7099,0.7099,9600000.0
2009-09-18 07:28:00,0.70985,0.7099,0.7098,0.7098,55200000.0
2009-09-18 07:29:00,0.7098,0.71005,0.7098,0.71,72500000.0
2009-09-18 07:30:00,0.71,0.71,0.7099,0.71,42600000.0
2009-09-18 07:31:00,0.71005,0.71025,0.71,0.7102,77200000.0
2009-09-18 07:32:00,0.7102,0.71025,0.7099,0.7102,70500000.0
2009-09-18 07:33:00,0.70995,0.70995,0.70995,0.70995,12600000.0
2009-09-18 07:34:00,0.70995,0.70995,0.70955,0.7099,22300000.0
2009-09-18 07:35:00,0.7099,0.70995,0.70985,0.70995,32000000.0
2009-09-18 07:36:00,0.70995,0.70995,0.70995,0.70995,9600000.0
2009-09-18 07:37:00,0.70995,0.71,0.7099,0.71,37600000.0
2009-09-18 07:38:00,0.71015,0.71015,0.71015,0.71015,12000000.0
2009-09-18 07:39:00,0.7101,0.7101,0.71005,0.7101,62800000.0
2009-09-18 07:40:00,0.7101,0.71015,0.70985,0.71015,44100000.0
2009-09-18 07:41:00,0.71015,0.71025,0.71015,0.71015,18000000.0
2009-09-18 07:42:00,0.71015,0.7102,0.71005,0.71015,54200000.0
2009-09-18 07:43:00,0.71015,0.71015,0.71015,0.71015,2400000.0
2009-09-18 07:44:00,0.71015,0.71015,0.71015,0.71015,2400000.0
2009-09-18 07:45:00,0.7101,0.71015,0.7101,0.7101,11200000.0
2009-09-18 07:46:00,0.7101,0.7101,0.7096,0.7097,143100000.0
2009-09-18 07:47:00,0.7097,0.7098,0.7096,0.7096,104700000.0
2009-09-18 07:48:00,0.7096,0.70985,0.70945,0.70985,109100000.0
2009-09-18 07:49:00,0.70985,0.70995,0.7097,0.70975,51100000.0
2009-09-18 07:50:00,0.70975,0.70975,0.70965,0.7097,27900000.0
2009-09-18 07:51:00,0.70965,0.7097,0.70965,0.70965,27800000.0
2009-09-18 07:52:00,0.70955,0.7096,0.7095,0.7096,22400000.0
2009-09-18 07:53:00,0.70965,0.7098,0.70955,0.70955,39900000.0
2009-09-18 07:54:00,0.7096,0.7098,0.7096,0.7098,8900000.0
2009-09-18 07:55:00,0.7098,0.70985,0.70945,0.7095,43600000.0
2009-09-18 07:56:00,0.7095,0.7097,0.7095,0.7097,9800000.0
2009-09-18 07:57:00,0.7097,0.7097,0.7097,0.7097,13000000.0
2009-09-18 07:58:00,0.7097,0.70975,0.7096,0.7096,31700000.0
2009-09-18 07:59:00,0.7096,0.70975,0.7096,0.70975,13100000.0
2009-09-18 08:00:00,0.70975,0.70975,0.7095,0.7097,58000000.0
2009-09-18 08:01:00,0.7097,0.70975,0.70965,0.70965,24000000.0
2009-09-18 08:02:00,0.70965,0.70965,0.70965,0.70965,7300000.0
2009-09-18 08:03:00,0.70965,0.70965,0.70935,0.70935,94300000.0
2009-09-18 08:04:00,0.7094,0.7094,0.70935,0.70935,21200000.0
2009-09-18 08:05:00,0.7093,0.70935,0.70915,0.7093,89400000.0
2009-09-18 08:06:00,0.7093,0.7096,0.7093,0.7095,39300000.0
2009-09-18 08:07:00,0.7095,0.7095,0.7094,0.7094,15800000.0
2009-09-18 08:08:00,0.7094,0.70955,0.7094,0.70955,53000000.0
2009-09-18 08:09:00,0.7096,0.7097,0.7096,0.7096,32600000.0
2009-09-18 08:10:00,0.7096,0.70965,0.7095,0.7096,67500000.0
2009-09-18 08:11:00,0.70965,0.70985,0.70965,0.70985,28400000.0
2009-09-18 08:12:00,0.70985,0.7099,0.70985,0.7099,6400000.0
2009-09-18 08:13:00,0.7098,0.70995,0.7098,0.70995,57700000.0
2009-09-18 08:14:00,0.70995,0.71015,0.70995,0.71005,45100000.0
2009-09-18 08:15:00,0.71005,0.7105,0.71005,0.71025,201500000.0
2009-09-18 08:16:00,0.71035,0.71035,0.71015,0.71035,55900000.0
2009-09-18 08:17:00,0.71035,0.7105,0.71035,0.71045,43100000.0
2009-09-18 08:18:00,0.71045,0.71045,0.71015,0.7103,95500000.0
2009-09-18 08:19:00,0.71025,0.7103,0.71025,0.7103,17200000.0
2009-09-18 08:20:00,0.71025,0.71025,0.7102,0.7102,8300000.0
2009-09-18 08:21:00,0.7103,0.71035,0.7102,0.71035,41300000.0
2009-09-18 08:22:00,0.71035,0.7105,0.71035,0.7104,47400000.0
2009-09-18 08:23:00,0.7104,0.71055,0.71035,0.71055,44300000.0
2009-09-18 08:24:00,0.71055,0.71055,0.7105,0.7105,11300000.0
2009-09-18 08:25:00,0.7105,0.7105,0.71045,0.71045,15100000.0
2009-09-18 08:26:00,0.7103,0.71045,0.71025,0.71025,54500000.0
2009-09-18 08:27:00,0.71025,0.7105,0.71015,0.71035,52400000.0
2009-09-18 08:28:00,0.71035,0.7104,0.7103,0.7103,32400000.0
2009-09-18 08:29:00,0.7103,0.7103,0.71015,0.71015,48100000.0
2009-09-18 08:30:00,0.71015,0.71015,0.7095,0.7095,218900000.0
2009-09-18 08:31:00,0.70955,0.70955,0.70945,0.70955,32500000.0
2009-09-18 08:32:00,0.70955,0.70965,0.70955,0.70965,19000000.0
2009-09-18 08:33:00,0.70965,0.70985,0.70965,0.7097,30700000.0
2009-09-18 08:34:00,0.7098,0.7098,0.7098,0.7098,1600000.0
2009-09-18 08:35:00,0.70965,0.70965,0.70955,0.70965,18100000.0
2009-09-18 08:36:00,0.70922,0.70942,0.70896,0.70911,140300000.0
2009-09-18 08:37:00,0.70955,0.70965,0.70955,0.70965,13600000.0
2009-09-18 08:38:00,0.70965,0.70965,0.70955,0.7096,34100000.0
2009-09-18 08:39:00,0.7096,0.7099,0.7096,0.70965,100000000.0
2009-09-18 08:40:00,0.70965,0.70965,0.70955,0.70955,24800000.0
2009-09-18 08:41:00,0.7096,0.7096,0.7093,0.7093,124300000.0
2009-09-18 08:42:00,0.70925,0.7093,0.7088,0.7088,241500000.0
2009-09-18 08:43:00,0.7088,0.7089,0.70865,0.70875,306000000.0
2009-09-18 08:44:00,0.70875,0.70875,0.70865,0.7087,52000000.0
2009-09-18 08:45:00,0.7087,0.7087,0.70865,0.70865,59500000.0
2009-09-18 08:46:00,0.7087,0.70875,0.70855,0.70855,126200000.0
2009-09-18 08:47:00,0.70855,0.7087,0.70855,0.7086,217300000.0
2009-09-18 08:48:00,0.70865,0.70875,0.7086,0.70875,129800000.0
2009-09-18 08:49:00,0.70875,0.70875,0.7086,0.7086,118300000.0
2009-09-18 08:50:00,0.7086,0.7088,0.7086,0.70865,219100000.0
2009-09-18 08:51:00,0.70865,0.70875,0.70865,0.7087,66400000.0
2009-09-18 08:52:00,0.7087,0.7087,0.7087,0.7087,6000000.0
2009-09-18 08:53:00,0.7087,0.7087,0.70865,0.70865,92100000.0
2009-09-18 08:54:00,0.70865,0.70875,0.70865,0.70875,105300000.0
2009-09-18 08:55:00,0.70875,0.709,0.70875,0.70885,119300000.0
2009-09-18 08:56:00,0.70885,0.70885,0.70855,0.7087,138200000.0
2009-09-18 08:57:00,0.70865,0.70885,0.70865,0.7087,80600000.0
2009-09-18 08:58:00,0.70865,0.7087,0.70865,0.70865,53800000.0
2009-09-18 08:59:00,0.70865,0.7092,0.70865,0.70905,172000000.0
2009-09-18 09:00:00,0.70905,0.70935,0.70905,0.7093,119900000.0
2009-09-18 09:01:00,0.7093,0.70935,0.70925,0.70925,188300000.0
2009-09-18 09:02:00,0.70925,0.70925,0.70905,0.70915,168400000.0
2009-09-18 09:03:00,0.7092,0.70925,0.70915,0.70925,145800000.0
2009-09-18 09:04:00,0.70925,0.70925,0.7089,0.7089,113400000.0
2009-09-18 09:05:00,0.7089,0.7089,0.70865,0.70875,126300000.0
2009-09-18 09:06:00,0.7087,0.70875,0.70865,0.70875,127200000.0
2009-09-18 09:07:00,0.70875,0.70885,0.7086,0.70885,162800000.0
2009-09-18 09:08:00,0.70885,0.7089,0.7088,0.70885,173100000.0
2009-09-18 09:09:00,0.70885,0.709,0.70885,0.709,135200000.0
2009-09-18 09:10:00,0.70905,0.7093,0.70905,0.70925,177900000.0
2009-09-18 09:11:00,0.70925,0.70925,0.709,0.7091,111200000.0
2009-09-18 09:12:00,0.70915,0.70925,0.70915,0.70925,45000000.0
2009-09-18 09:13:00,0.7092,0.70925,0.70915,0.7092,52500000.0
2009-09-18 09:14:00,0.70915,0.7094,0.70915,0.70935,67900000.0
2009-09-18 09:15:00,0.7093,0.7094,0.70925,0.7093,65500000.0
2009-09-18 09:16:00,0.70925,0.70925,0.70875,0.70875,112000000.0
2009-09-18 09:17:00,0.7087,0.7088,0.70865,0.70875,76800000.0
2009-09-18 09:18:00,0.7088,0.7089,0.7086,0.7089,65700000.0
2009-09-18 09:19:00,0.7089,0.70915,0.7088,0.70905,163900000.0
2009-09-18 09:20:00,0.70905,0.70935,0.70905,0.7093,123500000.0
2009-09-18 09:21:00,0.70935,0.7094,0.70915,0.7094,86500000.0
2009-09-18 09:22:00,0.70945,0.70955,0.7094,0.7094,63300000.0
2009-09-18 09:23:00,0.70955,0.70955,0.70935,0.70935,31900000.0
2009-09-18 09:24:00,0.7094,0.7094,0.70935,0.70935,36000000.0
2009-09-18 09:25:00,0.70935,0.7094,0.70915,0.70935,104700000.0
2009-09-18 09:26:00,0.7093,0.70935,0.70925,0.7093,52800000.0
2009-09-18 09:27:00,0.70935,0.70935,0.709,0.709,79100000.0
2009-09-18 09:28:00,0.70895,0.709,0.70865,0.7087,134000000.0
2009-09-18 09:29:00,0.70875,0.70875,0.7087,0.70875,60200000.0
2009-09-18 09:30:00,0.70875,0.70875,0.7086,0.7086,81900000.0
2009-09-18 09:31:00,0.70875,0.7088,0.7086,0.7086,120100000.0
2009-09-18 09:32:00,0.7087,0.70875,0.7086,0.7087,32200000.0
2009-09-18 09:33:00,0.70875,0.7088,0.7087,0.7087,61400000.0
2009-09-18 09:34:00,0.70875,0.7088,0.70865,0.70865,70900000.0
2009-09-18 09:35:00,0.70865,0.7089,0.70865,0.70875,83900000.0
2009-09-18 09:36:00,0.7087,0.70875,0.7086,0.70865,174000000.0
2009-09-18 09:37:00,0.70865,0.7087,0.70865,0.70865,27500000.0
2009-09-18 09:38:00,0.70865,0.70865,0.70865,0.70865,14400000.0
2009-09-18 09:39:00,0.7087,0.7087,0.70845,0.70855,72600000.0
2009-09-18 09:40:00,0.7086,0.70865,0.7086,0.7086,69600000.0
2009-09-18 09:41:00,0.7086,0.70865,0.7086,0.7086,24800000.0
2009-09-18 09:42:00,0.7086,0.70885,0.7086,0.7087,108800000.0
2009-09-18 09:43:00,0.70865,0.70875,0.70805,0.70805,186900000.0
2009-09-18 09:44:00,0.7081,0.7083,0.708,0.70825,180000000.0
2009-09-18 09:45:00,0.70825,0.70845,0.7079,0.70845,166200000.0
2009-09-18 09:46:00,0.70845,0.7086,0.7083,0.70845,56700000.0
2009-09-18 09:47:00,0.7085,0.7086,0.70845,0.7086,35100000.0
2009-09-18 09:48:00,0.7086,0.70865,0.70845,0.70845,24800000.0
2009-09-18 09:49:00,0.7084,0.70845,0.70825,0.70835,69600000.0
2009-09-18 09:50:00,0.70835,0.7084,0.7082,0.7082,29800000.0
2009-09-18 09:51:00,0.70825,0.70825,0.70825,0.70825,4800000.0
2009-09-18 09:52:00,0.70825,0.70875,0.70825,0.7086,82600000.0
2009-09-18 09:53:00,0.70865,0.70865,0.70835,0.7085,102100000.0
2009-09-18 09:54:00,0.70835,0.7084,0.70785,0.70785,199500000.0
2009-09-18 09:55:00,0.70785,0.70785,0.70755,0.7076,231800000.0
2009-09-18 09:56:00,0.7076,0.7076,0.7075,0.7076,68300000.0
2009-09-18 09:57:00,0.70765,0.70775,0.7076,0.7077,46300000.0
2009-09-18 09:58:00,0.70775,0.70795,0.70765,0.70765,158100000.0
2009-09-18 09:59:00,0.7077,0.7077,0.70755,0.70765,85800000.0
2009-09-18 10:00:00,0.70765,0.70775,0.7075,0.70765,183200000.0
2009-09-18 10:01:00,0.70765,0.7079,0.70765,0.7078,115300000.0
2009-09-18 10:02:00,0.70785,0.70795,0.70765,0.70775,181200000.0
2009-09-18 10:03:00,0.70775,0.7081,0.7077,0.7078,134800000.0
2009-09-18 10:04:00,0.7078,0.7078,0.70775,0.7078,35300000.0
2009-09-18 10:05:00,0.70742,0.70763,0.70719,0.70752,93700000.0
2009-09-18 10:06:00,0.7078,0.70825,0.7078,0.70825,140200000.0
2009-09-18 10:07:00,0.7082,0.70825,0.7078,0.70795,179100000.0
2009-09-18 10:08:00,0.70795,0.70825,0.7079,0.70815,238700000.0
2009-09-18 10:09:00,0.7081,0.70845,0.7081,0.7084,298200000.0
2009-09-18 10:10:00,0.7084,0.7084,0.7083,0.7083,35600000.0
2009-09-18 10:11:00,0.70825,0.70835,0.708,0.7081,157300000.0
2009-09-18 10:12:00,0.7081,0.70815,0.7078,0.7078,88700000.0
2009-09-18 10:13:00,0.7078,0.708,0.7078,0.70795,174300000.0
2009-09-18 10:14:00,0.70795,0.708,0.70775,0.70775,115600000.0
2009-09-18 10:15:00,0.70775,0.7078,0.70765,0.7078,110200000.0
2009-09-18 10:16:00,0.7078,0.70805,0.7077,0.70785,143900000.0
2009-09-18 10:17:00,0.70785,0.70785,0.7078,0.7078,125700000.0
2009-09-18 10:18:00,0.70775,0.7078,0.70765,0.7078,46600000.0
2009-09-18 10:19:00,0.7078,0.70805,0.7077,0.70805,140900000.0
2009-09-18 10:20:00,0.70805,0.7081,0.70775,0.70805,148500000.0
2009-09-18 10:21:00,0.70805,0.70815,0.708,0.7081,43700000.0
2009-09-18 10:22:00,0.7081,0.70825,0.7081,0.70825,100400000.0
2009-09-18 10:23:00,0.7083,0.70845,0.7083,0.7083,66400000.0
2009-09-18 10:24:00,0.70835,0.70835,0.7079,0.7082,118800000.0
2009-09-18 10:25:00,0.7082,0.70835,0.70815,0.7082,60200000.0
2009-09-18 10:26:00,0.7082,0.7083,0.7082,0.7083,59400000.0
2009-09-18 10:27:00,0.70825,0.7083,0.70805,0.7081,51200000.0
2009-09-18 10:28:00,0.7081,0.70835,0.7081,0.70825,78400000.0
2009-09-18 10:29:00,0.70825,0.7084,0.70825,0.70835,100500000.0
2009-09-18 10:30:00,0.7084,0.7086,0.70825,0.70825,75600000.0
2009-09-18 10:31:00,0.70835,0.70835,0.70825,0.7083,72100000.0
2009-09-18 10:32:00,0.70835,0.70835,0.7083,0.7083,36800000.0
2009-09-18 10:33:00,0.7083,0.70835,0.7083,0.70835,45300000.0
2009-09-18 10:34:00,0.70835,0.70855,0.70825,0.70845,99500000.0
2009-09-18 10:35:00,0.70845,0.70865,0.70845,0.7086,85300000.0
2009-09-18 10:36:00,0.7086,0.70865,0.70855,0.70855,68900000.0
2009-09-18 10:37:00,0.70855,0.7088,0.70855,0.70855,81500000.0
2009-09-18 10:38:00,0.70855,0.7086,0.7084,0.7085,37400000.0
2009-09-18 10:39:00,0.70855,0.70865,0.70855,0.70855,42100000.0
2009-09-18 10:40:00,0.7086,0.70875,0.70855,0.7087,93500000.0
2009-09-18 10:41:00,0.7087,0.7087,0.70865,0.7087,73000000.0
2009-09-18 10:42:00,0.70875,0.70885,0.70875,0.70875,41600000.0
2009-09-18 10:43:00,0.7088,0.7091,0.7088,0.70895,118700000.0
2009-09-18 10:44:00,0.70895,0.7092,0.70895,0.7092,169100000.0
2009-09-18 10:45:00,0.7092,0.7094,0.70915,0.7093,123000000.0
2009-09-18 10:46:00,0.7093,0.71015,0.7092,0.70995,172600000.0
2009-09-18 10:47:00,0.70995,0.71,0.7093,0.7093,188200000.0
2009-09-18 10:48:00,0.7093,0.7098,0.7093,0.70955,192900000.0
2009-09-18 10:49:00,0.70945,0.71,0.70945,0.70995,164200000.0
2009-09-18 10:50:00,0.71,0.7102,0.7098,0.70995,170100000.0
2009-09-18 10:51:00,0.70995,0.71015,0.70995,0.71005,106400000.0
2009-09-18 10:52:00,0.71005,0.71005,0.71005,0.71005,5400000.0
2009-09-18 10:53:00,0.71005,0.71015,0.71005,0.7101,31200000.0
2009-09-18 10:54:00,0.71005,0.7101,0.70995,0.70995,62300000.0
2009-09-18 10:55:00,0.70995,0.70995,0.70955,0.7097,218300000.0
2009-09-18 10:56:00,0.70965,0.7097,0.70955,0.7096,158700000.0
2009-09-18 10:57:00,0.7097,0.7098,0.7096,0.70975,129300000.0
2009-09-18 10:58:00,0.70975,0.7098,0.7096,0.70975,72400001.0
2009-09-18 10:59:00,0.70975,0.7098,0.7096,0.70965,158500000.0
2009-09-18 11:00:00,0.70955,0.70995,0.70955,0.7099,369100000.0
2009-09-18 11:01:00,0.70975,0.7098,0.7094,0.7095,262100000.0
2009-09-18 11:02:00,0.7095,0.7096,0.7095,0.7096,14400000.0
2009-09-18 11:03:00,0.70955,0.70965,0.70945,0.7095,64700000.0
2009-09-18 11:04:00,0.70955,0.70955,0.7094,0.7094,27200000.0
2009-09-18 11:05:00,0.7094,0.7094,0.70935,0.70935,7800000.0
2009-09-18 11:06:00,0.70935,0.70935,0.70935,0.70935,3000000.0
2009-09-18 11:07:00,0.70935,0.70945,0.70925,0.7094,151900000.0
2009-09-18 11:08:00,0.70945,0.70945,0.7093,0.70935,59000000.0
2009-09-18 11:09:00,0.7093,0.7094,0.7093,0.7094,41400000.0
2009-09-18 11:10:00,0.7094,0.70945,0.7094,0.70945,26200000.0
2009-09-18 11:11:00,0.70945,0.70945,0.70915,0.70935,71600000.0
2009-09-18 11:12:00,0.7094,0.70955,0.7093,0.70955,93400000.0
2009-09-18 11:13:00,0.7096,0.7097,0.70955,0.70955,66200000.0
2009-09-18 11:14:00,0.70955,0.70995,0.70955,0.70985,58600000.0
2009-09-18 11:15:00,0.70985,0.70985,0.7098,0.7098,5400000.0
2009-09-18 11:16:00,0.70985,0.70985,0.7098,0.7098,33800000.0
2009-09-18 11:17:00,0.70985,0.70985,0.70975,0.70985,86800000.0
2009-09-18 11:18:00,0.70985,0.70985,0.7098,0.70985,40000000.0
2009-09-18 11:19:00,0.70985,0.70985,0.7097,0.70975,74600000.0
2009-09-18 11:20:00,0.70975,0.7098,0.70965,0.70975,28800000.0
2009-09-18 11:21:00,0.70975,0.70975,0.7097,0.70975,14400000.0
2009-09-18 11:22:00,0.70975,0.70975,0.7096,0.7096,20400000.0
2009-09-18 11:23:00,0.7096,0.70975,0.70955,0.7097,78200000.0
2009-09-18 11:24:00,0.7097,0.7098,0.70965,0.7098,13200000.0
2009-09-18 11:25:00,0.7097,0.71005,0.7097,0.70985,41800000.0
2009-09-18 11:26:00,0.70985,0.71,0.70985,0.70995,6400000.0
2009-09-18 11:27:00,0.71,0.71,0.70935,0.70935,156400000.0
2009-09-18 11:28:00,0.70935,0.70945,0.70895,0.70905,254600000.0
2009-09-18 11:29:00,0.7091,0.70915,0.70895,0.70915,227600000.0
2009-09-18 11:30:00,0.70915,0.7093,0.70905,0.70925,179200000.0
2009-09-18 11:31:00,0.7093,0.7096,0.7093,0.70955,195400000.0
2009-09-18 11:32:00,0.70955,0.7102,0.70945,0.70995,223900000.0
2009-09-18 11:33:00,0.70995,0.71055,0.70995,0.7104,323200000.0
2009-09-18 11:34:00,0.7104,0.71055,0.71015,0.71055,336800000.0
2009-09-18 11:35:00,0.7106,0.7109,0.71045,0.7108,337099999.0
2009-09-18 11:36:00,0.71085,0.71095,0.71065,0.71065,204200000.0
2009-09-18 11:37:00,0.71065,0.7107,0.7106,0.7107,66200000.0
2009-09-18 11:38:00,0.7107,0.7107,0.71055,0.71055,140600000.0
2009-09-18 11:39:00,0.7106,0.7108,0.71055,0.71075,308100000.0
2009-09-18 11:40:00,0.7108,0.7109,0.71065,0.71085,404000000.0
2009-09-18 11:41:00,0.71085,0.7111,0.7107,0.71095,279700000.0
2009-09-18 11:42:00,0.711,0.71105,0.71095,0.71095,128900000.0
2009-09-18 11:43:00,0.71095,0.71095,0.7108,0.7108,91800000.0
2009-09-18 11:44:00,0.71085,0.71085,0.7107,0.7107,81300000.0
2009-09-18 11:45:00,0.7107,0.7107,0.71055,0.71065,129000000.0
2009-09-18 11:46:00,0.71065,0.71105,0.7106,0.71105,458400000.0
2009-09-18 11:47:00,0.711,0.7111,0.71065,0.7107,344600000.0
2009-09-18 11:48:00,0.7107,0.7107,0.71065,0.7107,81400000.0
2009-09-18 11:49:00,0.7107,0.7107,0.71065,0.71065,54000000.0
2009-09-18 11:50:00,0.7107,0.7109,0.7107,0.71085,149500000.0
2009-09-18 11:51:00,0.71075,0.71085,0.71075,0.7108,129800000.0
2009-09-18 11:52:00,0.7108,0.71085,0.7108,0.7108,67900000.0
2009-09-18 11:53:00,0.7108,0.7108,0.7108,0.7108,83800000.0
2009-09-18 11:54:00,0.7108,0.7108,0.71065,0.71065,37600000.0
2009-09-18 11:55:00,0.7106,0.7107,0.7106,0.71065,78000000.0
2009-09-18 11:56:00,0.71065,0.71085,0.71055,0.7108,258200000.0
2009-09-18 11:57:00,0.71085,0.7109,0.7108,0.7108,113200000.0
2009-09-18 11:58:00,0.7108,0.7108,0.71055,0.71075,79400000.0
2009-09-18 11:59:00,0.71075,0.7108,0.7106,0.7108,105200000.0
2009-09-18 12:00:00,0.71085,0.71105,0.7108,0.71105,84200000.0
2009-09-18 12:01:00,0.71105,0.7113,0.711,0.71125,182900000.0
2009-09-18 12:02:00,0.7112,0.71125,0.7111,0.7112,139300000.0
2009-09-18 12:03:00,0.7112,0.7112,0.71085,0.7109,78700000.0
2009-09-18 12:04:00,0.7109,0.71095,0.7109,0.71095,10800000.0
2009-09-18 12:05:00,0.71095,0.71105,0.7109,0.71105,48400000.0
2009-09-18 12:06:00,0.711,0.71105,0.71085,0.71095,63600000.0
2009-09-18 12:07:00,0.71095,0.71095,0.7109,0.7109,6400000.0
2009-09-18 12:08:00,0.71085,0.71085,0.71075,0.71085,21200000.0
2009-09-18 12:09:00,0.71075,0.71095,0.71065,0.7109,21600000.0
2009-09-18 12:10:00,0.7109,0.71095,0.7107,0.71075,105600000.0
2009-09-18 12:11:00,0.7108,0.7108,0.71075,0.7108,25200000.0
2009-09-18 12:12:00,0.7108,0.71085,0.7107,0.7107,14200000.0
2009-09-18 12:13:00,0.7107,0.71075,0.7105,0.7107,64400000.0
2009-09-18 12:14:00,0.7107,0.7107,0.7105,0.71055,54300000.0
2009-09-18 12:15:00,0.71055,0.71065,0.71045,0.71045,20800000.0
2009-09-18 12:16:00,0.71035,0.71035,0.71025,0.71025,31500000.0
2009-09-18 12:17:00,0.71025,0.71025,0.7102,0.71025,39200000.0
2009-09-18 12:18:00,0.71025,0.71025,0.71015,0.71015,73100000.0
2009-09-18 12:19:00,0.71005,0.71012,0.70998,0.71005,204800000.0
2009-09-18 12:20:00,0.7102,0.71025,0.71015,0.7102,18400000.0
2009-09-18 12:21:00,0.71025,0.71025,0.7102,0.7102,54600000.0
2009-09-18 12:22:00,0.7102,0.7102,0.7101,0.7102,83200000.0
2009-09-18 12:23:00,0.71015,0.7103,0.71015,0.7103,40400000.0
2009-09-18 12:24:00,0.7103,0.7103,0.7103,0.7103,5000000.0
2009-09-18 12:25:00,0.7103,0.7103,0.7101,0.71025,16800000.0
2009-09-18 12:26:00,0.71025,0.71045,0.71,0.71005,182700000.0
2009-09-18 12:27:00,0.71005,0.7102,0.7099,0.70995,123600000.0
2009-09-18 12:28:00,0.70995,0.71005,0.70995,0.71,53800000.0
2009-09-18 12:29:00,0.71,0.71005,0.71,0.71005,24800000.0
2009-09-18 12:30:00,0.70985,0.70989,0.70938,0.70983,77500000.0
2009-09-18 12:31:00,0.70977,0.70992,0.7094,0.70984,65700000.0
2009-09-18 12:32:00,0.71015,0.71015,0.71015,0.71015,29800000.0
2009-09-18 12:33:00,0.71015,0.7102,0.7099,0.7102,190200000.0
2009-09-18 12:34:00,0.7102,0.7103,0.71,0.7102,152300000.0
2009-09-18 12:35:00,0.7102,0.7104,0.7102,0.71025,62200000.0
2009-09-18 12:36:00,0.71025,0.71025,0.71025,0.71025,3800000.0
2009-09-18 12:37:00,0.71025,0.71035,0.71025,0.71035,45900000.0
2009-09-18 12:38:00,0.71035,0.7104,0.71035,0.7104,46600000.0
2009-09-18 12:39:00,0.71045,0.7106,0.71045,0.71055,66900000.0
2009-09-18 12:40:00,0.7106,0.7106,0.71055,0.7106,75400000.0
2009-09-18 12:41:00,0.7106,0.7107,0.7106,0.7106,94500000.0
2009-09-18 12:42:00,0.71055,0.7106,0.71055,0.7106,10600000.0
2009-09-18 12:43:00,0.7106,0.7106,0.7106,0.7106,4000000.0
2009-09-18 12:44:00,0.7106,0.7106,0.71055,0.7106,20700000.0
2009-09-18 12:45:00,0.7106,0.7106,0.7106,0.7106,1000000.0
2009-09-18 12:46:00,0.7106,0.7106,0.7106,0.7106,15600000.0
2009-09-18 12:47:00,0.7106,0.7106,0.7105,0.7106,17600000.0
2009-09-18 12:48:00,0.7105,0.7105,0.7105,0.7105,22400000.0
2009-09-18 12:49:00,0.7105,0.7106,0.7105,0.7106,23600000.0
2009-09-18 12:50:00,0.7106,0.7107,0.7106,0.7107,8000000.0
2009-09-18 12:51:00,0.7107,0.71095,0.7107,0.7108,9000000.0
2009-09-18 12:52:00,0.7108,0.7108,0.7107,0.7107,10500000.0
2009-09-18 12:53:00,0.7107,0.71085,0.7107,0.7107,159300000.0
2009-09-18 12:54:00,0.7107,0.7107,0.71055,0.7106,54900000.0
2009-09-18 12:55:00,0.7106,0.7106,0.7105,0.7106,111500000.0
2009-09-18 12:56:00,0.7106,0.7106,0.7105,0.71055,84900000.0
2009-09-18 12:57:00,0.71055,0.7106,0.7105,0.71055,103800000.0
2009-09-18 12:58:00,0.7105,0.7105,0.7105,0.7105,8400000.0
2009-09-18 12:59:00,0.7105,0.7105,0.7104,0.7105,46000000.0
2009-09-18 13:00:00,0.7105,0.7107,0.7105,0.71065,75800000.0
2009-09-18 13:01:00,0.7107,0.7107,0.71055,0.7106,24000000.0
2009-09-18 13:02:00,0.7106,0.7106,0.7105,0.71055,71300000.0
2009-09-18 13:03:00,0.71065,0.71065,0.7104,0.7104,31200000.0
2009-09-18 13:04:00,0.71035,0.71045,0.71035,0.71045,87800000.0
2009-09-18 13:05:00,0.71045,0.71055,0.7104,0.71045,66400000.0
2009-09-18 13:06:00,0.71045,0.71045,0.7104,0.71045,72000000.0
2009-09-18 13:07:00,0.71045,0.7105,0.71045,0.7105,16800000.0
2009-09-18 13:08:00,0.71045,0.71055,0.71045,0.71055,50400000.0
2009-09-18 13:09:00,0.71055,0.71065,0.7105,0.71055,28800000.0
2009-09-18 13:10:00,0.7106,0.7107,0.7105,0.7107,38800000.0
2009-09-18 13:11:00,0.71065,0.7107,0.71065,0.7107,34400000.0
2009-09-18 13:12:00,0.7107,0.7107,0.71065,0.71065,7200000.0
2009-09-18 13:13:00,0.71065,0.71065,0.71065,0.71065,7200000.0
2009-09-18 13:14:00,0.7105,0.7105,0.7104,0.7104,36800000.0
2009-09-18 13:15:00,0.7104,0.7105,0.7104,0.71045,40900000.0
2009-09-18 13:16:00,0.71045,0.7106,0.71035,0.7104,47600000.0
2009-09-18 13:17:00,0.7104,0.7104,0.7101,0.7102,76600000.0
2009-09-18 13:18:00,0.7102,0.7103,0.7102,0.71025,56000000.0
2009-09-18 13:19:00,0.7102,0.7102,0.71015,0.71015,24900000.0
2009-09-18 13:20:00,0.71015,0.71015,0.71,0.71,125200000.0
2009-09-18 13:21:00,0.71005,0.7102,0.71,0.7102,44400000.0
2009-09-18 13:22:00,0.7102,0.7102,0.7102,0.7102,13200000.0
2009-09-18 13:23:00,0.7102,0.7103,0.7102,0.7102,35600000.0
2009-09-18 13:24:00,0.7102,0.7102,0.7099,0.7099,67400000.0
2009-09-18 13:25:00,0.70995,0.70995,0.7098,0.7098,76200000.0
2009-09-18 13:26:00,0.7098,0.7098,0.7097,0.70975,127600000.0
2009-09-18 13:27:00,0.70975,0.7099,0.70975,0.7099,56200000.0
2009-09-18 13:28:00,0.7099,0.71,0.7098,0.7098,75800000.0
2009-09-18 13:29:00,0.7098,0.7102,0.7098,0.7101,79200000.0
2009-09-18 13:30:00,0.7101,0.71045,0.7101,0.71015,174500000.0
2009-09-18 13:31:00,0.7101,0.71035,0.7101,0.7103,51800000.0
2009-09-18 13:32:00,0.71035,0.7105,0.71025,0.71025,91200000.0
2009-09-18 13:33:00,0.7103,0.71055,0.71025,0.71045,112600000.0
2009-09-18 13:34:00,0.7104,0.71055,0.7104,0.71055,66200000.0
2009-09-18 13:35:00,0.71065,0.71075,0.71055,0.7106,151600000.0
2009-09-18 13:36:00,0.7106,0.7106,0.7106,0.7106,100000000.0
2009-09-18 13:37:00,0.7106,0.71085,0.7106,0.71075,61000000.0
2009-09-18 13:38:00,0.7108,0.7108,0.71065,0.71075,26000000.0
2009-09-18 13:39:00,0.71095,0.71095,0.71075,0.71085,79500000.0
2009-09-18 13:40:00,0.71085,0.711,0.71085,0.711,54200000.0
2009-09-18 13:41:00,0.711,0.7111,0.7108,0.71105,90800000.0
2009-09-18 13:42:00,0.7111,0.71125,0.71105,0.7111,83000000.0
2009-09-18 13:43:00,0.71105,0.71115,0.71085,0.71095,81200000.0
2009-09-18 13:44:00,0.71105,0.71105,0.71095,0.71105,29000000.0
2009-09-18 13:45:00,0.71105,0.71115,0.711,0.71105,36600000.0
2009-09-18 13:46:00,0.7111,0.7112,0.7111,0.7112,56400000.0
2009-09-18 13:47:00,0.7112,0.71125,0.7112,0.71125,9600000.0
2009-09-18 13:48:00,0.71125,0.71125,0.7112,0.7112,139800000.0
2009-09-18 13:49:00,0.71125,0.71125,0.7112,0.7112,50200000.0
2009-09-18 13:50:00,0.7112,0.7112,0.71095,0.711,76600000.0
2009-09-18 13:51:00,0.71095,0.711,0.71055,0.71055,120700000.0
2009-09-18 13:52:00,0.71055,0.71065,0.71055,0.71055,139800000.0
2009-09-18 13:53:00,0.71055,0.7107,0.71055,0.71065,92200000.0
2009-09-18 13:54:00,0.7107,0.7107,0.7105,0.71055,145100000.0
2009-09-18 13:55:00,0.71055,0.7106,0.7105,0.71055,117800000.0
2009-09-18 13:56:00,0.71055,0.71055,0.7103,0.71035,103100000.0
2009-09-18 13:57:00,0.7103,0.71035,0.71025,0.71025,61600000.0
2009-09-18 13:58:00,0.71025,0.71035,0.7102,0.71025,158000000.0
2009-09-18 13:59:00,0.71025,0.71025,0.7102,0.71025,74200000.0
2009-09-18 14:00:00,0.71025,0.7103,0.71025,0.7103,14000000.0
2009-09-18 14:01:00,0.7103,0.7105,0.7103,0.7105,31800000.0
2009-09-18 14:02:00,0.71045,0.7105,0.7102,0.7102,61800000.0
2009-09-18 14:03:00,0.71025,0.71035,0.7102,0.7103,116400000.0
2009-09-18 14:04:00,0.71035,0.71035,0.71,0.71015,162900000.0
2009-09-18 14:05:00,0.7101,0.7101,0.71005,0.7101,163600000.0
2009-09-18 14:06:00,0.7101,0.71025,0.71005,0.71015,135200000.0
2009-09-18 14:07:00,0.71015,0.7102,0.71015,0.7102,103800000.0
2009-09-18 14:08:00,0.7102,0.7103,0.71015,0.7103,98900000.0
2009-09-18 14:09:00,0.7103,0.71035,0.7101,0.71015,153500000.0
2009-09-18 14:10:00,0.71015,0.71045,0.71015,0.71045,179000000.0
2009-09-18 14:11:00,0.71045,0.71045,0.71015,0.7102,126100000.0
2009-09-18 14:12:00,0.7102,0.71025,0.71,0.71,254800000.0
2009-09-18 14:13:00,0.71,0.71,0.70985,0.7099,188200000.0
2009-09-18 14:14:00,0.7099,0.71,0.7099,0.71,68400000.0
2009-09-18 14:15:00,0.70995,0.70995,0.7098,0.7098,57200000.0
2009-09-18 14:16:00,0.7098,0.7098,0.7095,0.7095,164200000.0
2009-09-18 14:17:00,0.7095,0.7095,0.70945,0.70945,33400000.0
2009-09-18 14:18:00,0.70945,0.70975,0.70945,0.70975,128000000.0
2009-09-18 14:19:00,0.70975,0.7098,0.7097,0.7097,31600000.0
2009-09-18 14:20:00,0.7097,0.7098,0.70945,0.7098,163400000.0
2009-09-18 14:21:00,0.7098,0.7098,0.70965,0.7097,65100000.0
2009-09-18 14:22:00,0.7097,0.7098,0.7097,0.7098,81500000.0
2009-09-18 14:23:00,0.7098,0.7101,0.7097,0.7101,80400000.0
2009-09-18 14:24:00,0.7101,0.71025,0.7101,0.7102,80000000.0
2009-09-18 14:25:00,0.7102,0.7102,0.71,0.71,49600000.0
2009-09-18 14:26:00,0.71015,0.71015,0.7098,0.7098,59200000.0
2009-09-18 14:27:00,0.70985,0.7099,0.70955,0.7097,135100000.0
2009-09-18 14:28:00,0.7097,0.7103,0.70965,0.7102,214500000.0
2009-09-18 14:29:00,0.71025,0.71025,0.71015,0.7102,53600000.0
2009-09-18 14:30:00,0.71025,0.71035,0.7102,0.7103,168600000.0
2009-09-18 14:31:00,0.71025,0.7105,0.7101,0.7105,249900000.0
2009-09-18 14:32:00,0.7105,0.71065,0.7105,0.7106,92800000.0
2009-09-18 14:33:00,0.7106,0.7106,0.71055,0.71055,43800000.0
2009-09-18 14:34:00,0.71055,0.7106,0.7101,0.7102,78200000.0
2009-09-18 14:35:00,0.7102,0.71025,0.7102,0.7102,93800000.0
2009-09-18 14:36:00,0.71025,0.7104,0.7101,0.7101,62200000.0
2009-09-18 14:37:00,0.7101,0.7102,0.71,0.71005,139000000.0
2009-09-18 14:38:00,0.71,0.71,0.7098,0.7098,70800000.0
2009-09-18 14:39:00,0.7098,0.71,0.70975,0.71,61000000.0
2009-09-18 14:40:00,0.71,0.7102,0.71,0.7102,20200000.0
2009-09-18 14:41:00,0.71015,0.7103,0.71,0.7102,79000000.0
2009-09-18 14:42:00,0.7102,0.7103,0.71,0.7103,37800000.0
2009-09-18 14:43:00,0.7103,0.71065,0.7103,0.7106,98000000.0
2009-09-18 14:44:00,0.7106,0.7106,0.71055,0.7106,45400000.0
2009-09-18 14:45:00,0.71055,0.71055,0.7105,0.7105,53600000.0
2009-09-18 14:46:00,0.71055,0.71055,0.71035,0.7104,42800000.0
2009-09-18 14:47:00,0.7104,0.7104,0.7103,0.7104,17600000.0
2009-09-18 14:48:00,0.7104,0.7107,0.71035,0.7107,124100000.0
2009-09-18 14:49:00,0.7107,0.7114,0.7107,0.71135,291900000.0
2009-09-18 14:50:00,0.71135,0.7117,0.7113,0.7115,394500000.0
2009-09-18 14:51:00,0.7115,0.71165,0.71145,0.71165,243400000.0
2009-09-18 14:52:00,0.71165,0.71165,0.7115,0.7115,49000000.0
2009-09-18 14:53:00,0.7115,0.7115,0.7114,0.7115,46900000.0
2009-09-18 14:54:00,0.7115,0.7115,0.711,0.7111,179800000.0
2009-09-18 14:55:00,0.7111,0.7111,0.711,0.7111,140000000.0
2009-09-18 14:56:00,0.7111,0.7114,0.7111,0.7113,111500000.0
2009-09-18 14:57:00,0.7113,0.7113,0.711,0.71125,108600000.0
2009-09-18 14:58:00,0.71115,0.7112,0.7108,0.7108,151200000.0
2009-09-18 14:59:00,0.7108,0.71115,0.7108,0.71105,182200000.0
2009-09-18 15:00:00,0.7111,0.71115,0.7109,0.7109,194800000.0
2009-09-18 15:01:00,0.7109,0.7113,0.7109,0.7111,155400000.0
2009-09-18 15:02:00,0.7111,0.7112,0.71095,0.711,164600000.0
2009-09-18 15:03:00,0.711,0.711,0.7108,0.7108,60600000.0
2009-09-18 15:04:00,0.71075,0.7113,0.71075,0.7112,146200000.0
2009-09-18 15:05:00,0.7112,0.7113,0.711,0.71125,101900000.0
2009-09-18 15:06:00,0.7113,0.71135,0.7111,0.71125,188600000.0
2009-09-18 15:07:00,0.71125,0.71125,0.7111,0.71115,190500000.0
2009-09-18 15:08:00,0.71115,0.71115,0.7108,0.7109,195300000.0
2009-09-18 15:09:00,0.7109,0.711,0.7108,0.711,76800000.0
2009-09-18 15:10:00,0.711,0.7116,0.711,0.7116,171400000.0
2009-09-18 15:11:00,0.7116,0.71165,0.7115,0.7115,57700000.0
2009-09-18 15:12:00,0.7115,0.7116,0.7112,0.7115,137100000.0
2009-09-18 15:13:00,0.7115,0.7117,0.7115,0.7115,66400000.0
2009-09-18 15:14:00,0.7116,0.712,0.7116,0.71185,210200000.0
2009-09-18 15:15:00,0.71185,0.71205,0.7118,0.712,341700000.0
2009-09-18 15:16:00,0.712,0.71205,0.7117,0.7117,116400000.0
2009-09-18 15:17:00,0.7117,0.712,0.7117,0.71175,219000000.0
2009-09-18 15:18:00,0.7118,0.7118,0.7115,0.7115,69800000.0
2009-09-18 15:19:00,0.7115,0.71165,0.71145,0.7116,124200000.0
2009-09-18 15:20:00,0.7116,0.7125,0.7116,0.71235,274400000.0
2009-09-18 15:21:00,0.71235,0.71245,0.71215,0.7122,177400000.0
2009-09-18 15:22:00,0.7122,0.7123,0.71215,0.7122,53700000.0
2009-09-18 15:23:00,0.7122,0.7122,0.7122,0.7122,1000000.0
2009-09-18 15:24:00,0.7122,0.7124,0.71215,0.7122,82200000.0
2009-09-18 15:25:00,0.71225,0.71225,0.712,0.712,69500000.0
2009-09-18 15:26:00,0.712,0.71225,0.712,0.71225,180100000.0
2009-09-18 15:27:00,0.71225,0.7123,0.71215,0.7122,217400000.0
2009-09-18 15:28:00,0.7122,0.71245,0.71195,0.71195,144199999.0
2009-09-18 15:29:00,0.71195,0.71205,0.7115,0.7115,470600000.0
2009-09-18 15:30:00,0.7115,0.7118,0.7111,0.71165,408400000.0
2009-09-18 15:31:00,0.71165,0.71185,0.7116,0.71175,382500000.0
2009-09-18 15:32:00,0.71175,0.7119,0.7115,0.7115,243300000.0
2009-09-18 15:33:00,0.7115,0.7117,0.7114,0.7117,268300000.0
2009-09-18 15:34:00,0.7117,0.7117,0.7116,0.71165,349500000.0
2009-09-18 15:35:00,0.71165,0.7117,0.7114,0.71165,367300000.0
2009-09-18 15:36:00,0.71165,0.7119,0.7114,0.7115,418200000.0
2009-09-18 15:37:00,0.7115,0.7116,0.71115,0.71125,395000000.0
2009-09-18 15:38:00,0.71125,0.71175,0.71125,0.7115,369100000.0
2009-09-18 15:39:00,0.7115,0.7115,0.71115,0.71115,436900000.0
2009-09-18 15:40:00,0.7111,0.7111,0.7107,0.7107,482100000.0
2009-09-18 15:41:00,0.71075,0.71085,0.71065,0.71085,288800000.0
2009-09-18 15:42:00,0.7108,0.7108,0.71065,0.71065,191600000.0
2009-09-18 15:43:00,0.71065,0.7112,0.71065,0.711,453600000.0
2009-09-18 15:44:00,0.711,0.7112,0.711,0.71105,258200000.0
2009-09-18 15:45:00,0.71105,0.7112,0.711,0.7111,410500000.0
2009-09-18 15:46:00,0.7111,0.7115,0.7111,0.71145,251100000.0
2009-09-18 15:47:00,0.71145,0.71145,0.7112,0.71125,372100000.0
2009-09-18 15:48:00,0.71125,0.71135,0.71105,0.7112,466900000.0
2009-09-18 15:49:00,0.71125,0.7113,0.71095,0.711,273500000.0
2009-09-18 15:50:00,0.711,0.71115,0.7106,0.7106,403400000.0
2009-09-18 15:51:00,0.7106,0.7108,0.71035,0.71035,265800000.0
2009-09-18 15:52:00,0.71035,0.71055,0.71035,0.7104,386100000.0
2009-09-18 15:53:00,0.71035,0.71055,0.7102,0.71055,411500000.0
2009-09-18 15:54:00,0.71055,0.71055,0.71055,0.71055,153700000.0
2009-09-18 15:55:00,0.71055,0.71055,0.7103,0.7104,184800000.0
2009-09-18 15:56:00,0.7104,0.7104,0.7101,0.71025,395300000.0
2009-09-18 15:57:00,0.71025,0.71025,0.70995,0.70995,320000000.0
2009-09-18 15:58:00,0.71,0.7102,0.70995,0.71015,234100000.0
2009-09-18 15:59:00,0.71015,0.71035,0.7099,0.7099,268900000.0
2009-09-18 16:00:00,0.7099,0.71005,0.70975,0.70985,322200000.0
2009-09-18 16:01:00,0.70985,0.70985,0.70955,0.70955,237300000.0
2009-09-18 16:02:00,0.7095,0.71,0.7094,0.70995,457600000.0
2009-09-18 16:03:00,0.70995,0.7103,0.70995,0.7102,198000000.0
2009-09-18 16:04:00,0.7102,0.7104,0.7101,0.7102,281800000.0
2009-09-18 16:05:00,0.71025,0.7103,0.7098,0.7098,162100000.0
2009-09-18 16:06:00,0.7098,0.70985,0.7093,0.7094,357000000.0
2009-09-18 16:07:00,0.7094,0.70965,0.70905,0.70915,351200000.0
2009-09-18 16:08:00,0.70915,0.7097,0.70905,0.70965,510300000.0
2009-09-18 16:09:00,0.70965,0.7099,0.70965,0.7099,255900000.0
2009-09-18 16:10:00,0.7099,0.70995,0.7095,0.7097,298100000.0
2009-09-18 16:11:00,0.7097,0.71005,0.70925,0.70965,543400000.0
2009-09-18 16:12:00,0.70965,0.7097,0.7093,0.70955,355900000.0
2009-09-18 16:13:00,0.70955,0.70985,0.7095,0.7098,479700000.0
2009-09-18 16:14:00,0.70985,0.7099,0.70945,0.70955,349700000.0
2009-09-18 16:15:00,0.70955,0.70995,0.70955,0.7097,447100000.0
2009-09-18 16:16:00,0.7097,0.7098,0.7094,0.7094,275000000.0
2009-09-18 16:17:00,0.70945,0.70965,0.709,0.7092,269300000.0
2009-09-18 16:18:00,0.70915,0.7092,0.70895,0.709,132500000.0
2009-09-18 16:19:00,0.70895,0.70895,0.70875,0.70875,178800000.0
2009-09-18 16:20:00,0.7088,0.7091,0.7086,0.7091,309100000.0
2009-09-18 16:21:00,0.7091,0.70965,0.7091,0.7093,256800000.0
2009-09-18 16:22:00,0.7093,0.7093,0.7089,0.70915,214200000.0
2009-09-18 16:23:00,0.7091,0.70965,0.7091,0.70965,181100000.0
2009-09-18 16:24:00,0.70965,0.70965,0.7093,0.7093,285400001.0
2009-09-18 16:25:00,0.7093,0.70945,0.70925,0.70925,205600000.0
2009-09-18 16:26:00,0.7092,0.7095,0.70915,0.70925,190700000.0
2009-09-18 16:27:00,0.70925,0.7094,0.7092,0.7094,222200000.0
2009-09-18 16:28:00,0.7093,0.70945,0.70925,0.7093,87600000.0
2009-09-18 16:29:00,0.7093,0.7098,0.7093,0.7097,236000000.0
2009-09-18 16:30:00,0.7097,0.7098,0.70945,0.7098,153000000.0
2009-09-18 16:31:00,0.7098,0.71,0.7097,0.7099,172300000.0
2009-09-18 16:32:00,0.7099,0.7105,0.7099,0.7104,231600000.0
2009-09-18 16:33:00,0.7104,0.7105,0.7102,0.7105,76900000.0
2009-09-18 16:34:00,0.7104,0.7108,0.7104,0.7105,190500000.0
2009-09-18 16:35:00,0.71065,0.7108,0.7102,0.7106,212500000.0
2009-09-18 16:36:00,0.7106,0.7108,0.71045,0.7106,156500000.0
2009-09-18 16:37:00,0.71065,0.7107,0.71055,0.7106,91400000.0
2009-09-18 16:38:00,0.7106,0.7106,0.7103,0.7104,184000000.0
2009-09-18 16:39:00,0.7104,0.7105,0.7103,0.7104,135000000.0
2009-09-18 16:40:00,0.71045,0.71055,0.7102,0.7102,222900000.0
2009-09-18 16:41:00,0.71025,0.7103,0.71005,0.71005,201100000.0
2009-09-18 16:42:00,0.71005,0.7104,0.71005,0.7104,64200000.0
2009-09-18 16:43:00,0.71035,0.71035,0.7103,0.7103,48600000.0
2009-09-18 16:44:00,0.71025,0.71025,0.70995,0.71005,161900000.0
2009-09-18 16:45:00,0.71005,0.71005,0.70945,0.7095,398500000.0
2009-09-18 16:46:00,0.70945,0.70955,0.7094,0.70945,228600000.0
2009-09-18 16:47:00,0.7094,0.7095,0.70915,0.7093,387700000.0
2009-09-18 16:48:00,0.7093,0.70965,0.7093,0.7096,214200000.0
2009-09-18 16:49:00,0.7096,0.70985,0.7093,0.7097,185600000.0
2009-09-18 16:50:00,0.7097,0.70975,0.7097,0.7097,31200000.0
2009-09-18 16:51:00,0.70965,0.7097,0.70955,0.70965,161300000.0
2009-09-18 16:52:00,0.70965,0.7098,0.7096,0.70965,231600000.0
2009-09-18 16:53:00,0.70965,0.71,0.70965,0.70975,233700000.0
2009-09-18 16:54:00,0.70975,0.70995,0.7097,0.7098,128400000.0
2009-09-18 16:55:00,0.70985,0.7099,0.7096,0.7096,240400000.0
2009-09-18 16:56:00,0.7097,0.71,0.70965,0.70985,328500000.0
2009-09-18 16:57:00,0.70985,0.70985,0.70915,0.7092,421400000.0
2009-09-18 16:58:00,0.7092,0.7092,0.709,0.70915,273900000.0
2009-09-18 16:59:00,0.70915,0.70915,0.70885,0.709,497800000.0
2009-09-18 17:00:00,0.70905,0.7094,0.70905,0.7092,257900000.0
2009-09-18 17:01:00,0.70925,0.7096,0.70925,0.70945,138100000.0
2009-09-18 17:02:00,0.70945,0.70965,0.70945,0.7095,157700000.0
2009-09-18 17:03:00,0.7095,0.70955,0.7091,0.70915,224700000.0
2009-09-18 17:04:00,0.70915,0.70925,0.709,0.70905,210500000.0
2009-09-18 17:05:00,0.70905,0.70945,0.70905,0.70945,150800000.0
2009-09-18 17:06:00,0.70925,0.70925,0.7091,0.7091,123800000.0
2009-09-18 17:07:00,0.7091,0.7092,0.7091,0.70915,95300000.0
2009-09-18 17:08:00,0.7092,0.7092,0.70915,0.7092,60200000.0
2009-09-18 17:09:00,0.7092,0.7092,0.70915,0.70915,140800000.0
2009-09-18 17:10:00,0.70915,0.70955,0.70915,0.70935,234400000.0
2009-09-18 17:11:00,0.70935,0.7095,0.70935,0.7094,77300000.0
2009-09-18 17:12:00,0.7094,0.7094,0.70925,0.7093,333600000.0
2009-09-18 17:13:00,0.70935,0.7095,0.70935,0.70945,131500000.0
2009-09-18 17:14:00,0.70945,0.7095,0.70935,0.7094,126000000.0
2009-09-18 17:15:00,0.7094,0.7095,0.70925,0.7093,140800000.0
2009-09-18 17:16:00,0.7093,0.7094,0.70925,0.7093,353400000.0
2009-09-18 17:17:00,0.7093,0.7093,0.70885,0.70905,303400000.0
2009-09-18 17:18:00,0.70905,0.70925,0.70895,0.70895,205900000.0
2009-09-18 17:19:00,0.70895,0.7092,0.70895,0.709,158800000.0
2009-09-18 17:20:00,0.70905,0.70905,0.70895,0.70895,102800000.0
2009-09-18 17:21:00,0.70895,0.70895,0.7089,0.70895,259300000.0
2009-09-18 17:22:00,0.70895,0.70935,0.70895,0.70935,325700000.0
2009-09-18 17:23:00,0.70935,0.7094,0.70915,0.70925,100900000.0
2009-09-18 17:24:00,0.7092,0.70935,0.70915,0.7092,172000000.0
2009-09-18 17:25:00,0.70925,0.7094,0.709,0.7092,116200000.0
2009-09-18 17:26:00,0.70935,0.7095,0.7092,0.70935,162600000.0
2009-09-18 17:27:00,0.7094,0.70945,0.70905,0.70905,184300000.0
2009-09-18 17:28:00,0.70905,0.7091,0.709,0.709,93300000.0
2009-09-18 17:29:00,0.70895,0.709,0.70895,0.709,136800000.0
2009-09-18 17:30:00,0.709,0.7093,0.7089,0.709,172600000.0
2009-09-18 17:31:00,0.709,0.70915,0.7089,0.70915,213000000.0
2009-09-18 17:32:00,0.7092,0.7092,0.70895,0.70905,195500000.0
2009-09-18 17:33:00,0.70905,0.70915,0.709,0.709,137600000.0
2009-09-18 17:34:00,0.70905,0.70915,0.709,0.709,161000000.0
2009-09-18 17:35:00,0.709,0.70915,0.70895,0.70905,275400000.0
2009-09-18 17:36:00,0.70905,0.70915,0.709,0.70905,170800000.0
2009-09-18 17:37:00,0.7091,0.70915,0.70905,0.70905,56000000.0
2009-09-18 17:38:00,0.70905,0.7091,0.7089,0.7089,129400000.0
2009-09-18 17:39:00,0.7089,0.7091,0.7089,0.709,190200000.0
2009-09-18 17:40:00,0.70905,0.7092,0.70895,0.70905,112500000.0
2009-09-18 17:41:00,0.70905,0.7091,0.7089,0.70905,179500000.0
2009-09-18 17:42:00,0.7091,0.7092,0.70905,0.70915,149600000.0
2009-09-18 17:43:00,0.7092,0.70925,0.709,0.7091,226100000.0
2009-09-18 17:44:00,0.7091,0.70945,0.7091,0.70945,150100000.0
2009-09-18 17:45:00,0.70945,0.7096,0.7094,0.7094,109000000.0
2009-09-18 17:46:00,0.7094,0.7097,0.7094,0.70945,138400000.0
2009-09-18 17:47:00,0.7095,0.7098,0.70935,0.7096,157500000.0
2009-09-18 17:48:00,0.7096,0.7096,0.70915,0.70925,143000000.0
2009-09-18 17:49:00,0.70925,0.70925,0.70915,0.7092,37000000.0
2009-09-18 17:50:00,0.70925,0.70935,0.70915,0.7092,204100000.0
2009-09-18 17:51:00,0.70925,0.70925,0.709,0.70905,195100000.0
2009-09-18 17:52:00,0.7091,0.7092,0.70895,0.709,193700000.0
2009-09-18 17:53:00,0.709,0.7091,0.7089,0.7089,219500000.0
2009-09-18 17:54:00,0.7089,0.709,0.70885,0.7089,143200000.0
2009-09-18 17:55:00,0.70895,0.70915,0.7089,0.709,190500000.0
2009-09-18 17:56:00,0.70905,0.70905,0.70885,0.7089,166400000.0
2009-09-18 17:57:00,0.7089,0.709,0.7088,0.7089,253800000.0
2009-09-18 17:58:00,0.70895,0.70895,0.70885,0.7089,120400000.0
2009-09-18 17:59:00,0.7089,0.7089,0.70875,0.70885,90200000.0
2009-09-18 18:00:00,0.7088,0.70885,0.7083,0.70865,203000000.0
2009-09-18 18:01:00,0.70865,0.70885,0.7086,0.7088,146800000.0
2009-09-18 18:02:00,0.7088,0.7088,0.70865,0.70875,139900000.0
2009-09-18 18:03:00,0.7088,0.7089,0.7088,0.7088,39900000.0
2009-09-18 18:04:00,0.7088,0.7088,0.7085,0.70865,183400000.0
2009-09-18 18:05:00,0.7088,0.70885,0.70855,0.7086,77100000.0
2009-09-18 18:06:00,0.70865,0.70865,0.7086,0.7086,10000000.0
2009-09-18 18:07:00,0.70865,0.70865,0.708,0.70805,96500000.0
2009-09-18 18:08:00,0.70805,0.70805,0.70795,0.70795,84400000.0
2009-09-18 18:09:00,0.70805,0.7083,0.70805,0.70825,119100000.0
2009-09-18 18:10:00,0.7083,0.70855,0.7083,0.70855,37200000.0
2009-09-18 18:11:00,0.70845,0.70845,0.70815,0.7083,100300000.0
2009-09-18 18:12:00,0.7083,0.70865,0.70815,0.70815,140900000.0
2009-09-18 18:13:00,0.70835,0.7086,0.70825,0.70845,137900000.0
2009-09-18 18:14:00,0.70845,0.70845,0.70795,0.70795,147500000.0
2009-09-18 18:15:00,0.70795,0.7081,0.70795,0.70805,115200000.0
2009-09-18 18:16:00,0.70805,0.7082,0.70785,0.70805,257400000.0
2009-09-18 18:17:00,0.708,0.7083,0.708,0.7082,107600000.0
2009-09-18 18:18:00,0.7082,0.7082,0.7079,0.70805,155800000.0
2009-09-18 18:19:00,0.70805,0.7082,0.708,0.7082,98900000.0
2009-09-18 18:20:00,0.7082,0.7083,0.70815,0.70825,87200000.0
2009-09-18 18:21:00,0.70825,0.7086,0.70825,0.7086,60400000.0
2009-09-18 18:22:00,0.70855,0.7086,0.70795,0.70795,112000000.0
2009-09-18 18:23:00,0.70795,0.70805,0.70795,0.70805,98700000.0
2009-09-18 18:24:00,0.70805,0.7082,0.70785,0.70785,92200000.0
2009-09-18 18:25:00,0.7079,0.7079,0.70785,0.7079,52000000.0
2009-09-18 18:26:00,0.70795,0.70815,0.7079,0.7081,34500000.0
2009-09-18 18:27:00,0.70805,0.70805,0.7079,0.708,83800000.0
2009-09-18 18:28:00,0.70805,0.7083,0.7079,0.7079,164800000.0
2009-09-18 18:29:00,0.7079,0.70805,0.7079,0.708,95000000.0
2009-09-18 18:30:00,0.708,0.7084,0.708,0.70835,118600000.0
2009-09-18 18:31:00,0.70845,0.7085,0.708,0.7082,163800000.0
2009-09-18 18:32:00,0.70825,0.7086,0.7081,0.70845,168600000.0
2009-09-18 18:33:00,0.70845,0.70875,0.7084,0.7086,47800000.0
2009-09-18 18:34:00,0.70865,0.70885,0.70865,0.7087,45900000.0
2009-09-18 18:35:00,0.70875,0.70875,0.7087,0.70875,8300000.0
2009-09-18 18:36:00,0.70857,0.70863,0.70827,0.70837,144900000.0
2009-09-18 18:37:00,0.70875,0.70895,0.7087,0.70895,43900000.0
2009-09-18 18:38:00,0.709,0.7093,0.70895,0.7093,61600000.0
2009-09-18 18:39:00,0.7093,0.7095,0.7093,0.7095,38300000.0
2009-09-18 18:40:00,0.7096,0.7103,0.7096,0.71,141900000.0
2009-09-18 18:41:00,0.7099,0.71,0.70985,0.71,77400000.0
2009-09-18 18:42:00,0.71,0.71,0.70985,0.70995,91000000.0
2009-09-18 18:43:00,0.70995,0.70995,0.70965,0.70965,135900000.0
2009-09-18 18:44:00,0.7096,0.70985,0.7096,0.70975,81200000.0
2009-09-18 18:45:00,0.70975,0.70975,0.70975,0.70975,28400000.0
2009-09-18 18:46:00,0.7097,0.70975,0.70925,0.70925,139300000.0
2009-09-18 18:47:00,0.7093,0.70945,0.7093,0.7093,101000000.0
2009-09-18 18:48:00,0.70925,0.7096,0.70925,0.7094,233700000.0
2009-09-18 18:49:00,0.70935,0.70945,0.7093,0.70935,127500000.0
2009-09-18 18:50:00,0.7094,0.70945,0.7094,0.7094,35600000.0
2009-09-18 18:51:00,0.7095,0.70965,0.7095,0.7096,26800000.0
2009-09-18 18:52:00,0.7096,0.7096,0.7095,0.7095,176300000.0
2009-09-18 18:53:00,0.7095,0.7096,0.7095,0.70955,74600000.0
2009-09-18 18:54:00,0.70955,0.7101,0.70955,0.71,173700000.0
2009-09-18 18:55:00,0.70995,0.71,0.7099,0.71,83600000.0
2009-09-18 18:56:00,0.71,0.71065,0.71,0.7105,174300000.0
2009-09-18 18:57:00,0.7105,0.7105,0.71035,0.71035,69600000.0
2009-09-18 18:58:00,0.71035,0.7104,0.71035,0.7104,25500000.0
2009-09-18 18:59:00,0.71035,0.71035,0.7098,0.71,202500000.0
2009-09-18 19:00:00,0.71,0.7101,0.70995,0.71,110600000.0
2009-09-18 19:01:00,0.71005,0.7103,0.70985,0.70995,73400000.0
2009-09-18 19:02:00,0.70995,0.70995,0.70975,0.70975,31000000.0
2009-09-18 19:03:00,0.7097,0.70975,0.7095,0.70975,102800000.0
2009-09-18 19:04:00,0.7098,0.70985,0.7098,0.70985,11000000.0
2009-09-18 19:05:00,0.7098,0.70985,0.70975,0.70985,6600000.0
2009-09-18 19:06:00,0.70985,0.70985,0.70975,0.70985,12000000.0
2009-09-18 19:07:00,0.70985,0.70985,0.70985,0.70985,1600000.0
2009-09-18 19:08:00,0.70975,0.71005,0.7096,0.71005,125700000.0
2009-09-18 19:09:00,0.71015,0.71015,0.71005,0.71015,57700000.0
2009-09-18 19:10:00,0.71015,0.71015,0.71,0.7101,42500000.0
2009-09-18 19:11:00,0.71,0.7101,0.71,0.7101,6400000.0
2009-09-18 19:12:00,0.71,0.71,0.70975,0.7099,51100000.0
2009-09-18 19:13:00,0.7099,0.71,0.70985,0.70985,26400000.0
2009-09-18 19:14:00,0.7098,0.70985,0.70965,0.70975,71900000.0
2009-09-18 19:15:00,0.70985,0.71,0.70975,0.7098,29300000.0
2009-09-18 19:16:00,0.7098,0.7098,0.70975,0.70975,20800000.0
2009-09-18 19:17:00,0.70975,0.70975,0.70945,0.7095,59800000.0
2009-09-18 19:18:00,0.7095,0.70965,0.70945,0.70965,19800000.0
2009-09-18 19:19:00,0.7096,0.7097,0.70945,0.70945,41600000.0
2009-09-18 19:20:00,0.70955,0.70955,0.7095,0.70955,22700000.0
2009-09-18 19:21:00,0.70955,0.70955,0.7095,0.7095,14600000.0
2009-09-18 19:22:00,0.7096,0.7098,0.7096,0.70965,12600000.0
2009-09-18 19:23:00,0.7096,0.7096,0.7096,0.7096,6000000.0
2009-09-18 19:24:00,0.7096,0.70965,0.7095,0.70955,53200000.0
2009-09-18 19:25:00,0.7095,0.70975,0.7095,0.70975,8700000.0
2009-09-18 19:26:00,0.70965,0.70965,0.70955,0.70965,24000000.0
2009-09-18 19:27:00,0.70965,0.70965,0.70965,0.70965,6400000.0
2009-09-18 19:28:00,0.7096,0.7096,0.70955,0.70955,26600000.0
2009-09-18 19:29:00,0.70955,0.70955,0.70955,0.70955,12600000.0
2009-09-18 19:30:00,0.7096,0.7097,0.7096,0.70965,42100000.0
2009-09-18 19:31:00,0.70965,0.7097,0.70965,0.70965,84200000.0
2009-09-18 19:32:00,0.70965,0.70985,0.70965,0.7097,161200000.0
2009-09-18 19:33:00,0.7097,0.7097,0.7097,0.7097,4900000.0
2009-09-18 19:34:00,0.7097,0.7097,0.7096,0.70965,31100000.0
2009-09-18 19:35:00,0.70965,0.7097,0.70965,0.7097,22400000.0
2009-09-18 19:36:00,0.7097,0.70975,0.7096,0.70965,45500000.0
2009-09-18 19:37:00,0.70965,0.70965,0.7096,0.7096,3200000.0
2009-09-18 19:38:00,0.70945,0.7096,0.70945,0.7096,25400000.0
2009-09-18 19:39:00,0.70913,0.70941,0.70913,0.70928,19600000.0
2009-09-18 19:40:00,0.70945,0.70945,0.70945,0.70945,10300000.0
2009-09-18 19:41:00,0.7096,0.70965,0.7096,0.7096,9600000.0
2009-09-18 19:42:00,0.70925,0.70938,0.70908,0.70921,13000000.0
2009-09-18 19:43:00,0.70923,0.70946,0.70913,0.7092,13200000.0
2009-09-18 19:44:00,0.70922,0.70938,0.70908,0.70929,110600000.0
2009-09-18 19:45:00,0.70955,0.70965,0.70955,0.70965,61900000.0
2009-09-18 19:46:00,0.7097,0.7099,0.70965,0.7098,83300000.0
2009-09-18 19:47:00,0.7097,0.7097,0.7094,0.70965,106700000.0
2009-09-18 19:48:00,0.7097,0.70975,0.70965,0.70975,18400000.0
2009-09-18 19:49:00,0.7098,0.7098,0.70955,0.70955,61600000.0
2009-09-18 19:50:00,0.7096,0.70975,0.7096,0.70975,25200000.0
2009-09-18 19:51:00,0.70965,0.70975,0.7096,0.70975,13800000.0
2009-09-18 19:52:00,0.70975,0.70975,0.70975,0.70975,8000000.0
2009-09-18 19:53:00,0.70975,0.70985,0.70975,0.70975,73700000.0
2009-09-18 19:54:00,0.70975,0.70975,0.70955,0.70965,12300000.0
2009-09-18 19:55:00,0.70965,0.70965,0.7092,0.70925,34200000.0
2009-09-18 19:56:00,0.7092,0.70955,0.7092,0.70955,205000000.0
2009-09-18 19:57:00,0.70955,0.70965,0.7094,0.70955,111600000.0
2009-09-18 19:58:00,0.7096,0.70975,0.70955,0.70975,34200000.0
2009-09-18 19:59:00,0.7097,0.70975,0.7094,0.7094,50400000.0
2009-09-18 20:00:00,0.7094,0.70945,0.70905,0.70915,254600000.0
2009-09-18 20:01:00,0.70915,0.70945,0.70915,0.70935,23200000.0
2009-09-18 20:02:00,0.7093,0.70935,0.7093,0.7093,23200000.0
2009-09-18 20:03:00,0.7093,0.7095,0.7093,0.70945,61600000.0
2009-09-18 20:04:00,0.70945,0.70975,0.70935,0.70945,66400000.0
2009-09-18 20:05:00,0.7094,0.70945,0.7094,0.7094,9600000.0
2009-09-18 20:06:00,0.7094,0.70945,0.7094,0.70945,8800000.0
2009-09-18 20:07:00,0.70945,0.7095,0.7094,0.7094,66800000.0
2009-09-18 20:08:00,0.7094,0.70945,0.7094,0.7094,10600000.0
2009-09-18 20:09:00,0.7094,0.7094,0.7094,0.7094,5200000.0
2009-09-18 20:10:00,0.7094,0.7094,0.7093,0.7093,68500000.0
2009-09-18 20:11:00,0.7093,0.7093,0.7093,0.7093,2400000.0
2009-09-18 20:12:00,0.7094,0.70945,0.7094,0.70945,12800000.0
2009-09-18 20:13:00,0.70945,0.70945,0.70945,0.70945,4000000.0
2009-09-18 20:14:00,0.7095,0.70965,0.70945,0.70955,80700000.0
2009-09-18 20:15:00,0.70955,0.70955,0.70955,0.70955,6300000.0
2009-09-18 20:16:00,0.70955,0.70955,0.70955,0.70955,19800000.0
2009-09-18 20:17:00,0.70933,0.70951,0.70931,0.70932,12100000.0
2009-09-18 20:18:00,0.70955,0.70955,0.7094,0.70955,46900000.0
2009-09-18 20:19:00,0.70955,0.7099,0.70955,0.7096,126900000.0
2009-09-18 20:20:00,0.7096,0.7096,0.70955,0.70955,11000000.0
2009-09-18 20:21:00,0.7096,0.70965,0.70955,0.70965,37300000.0
2009-09-18 20:22:00,0.70955,0.70955,0.70955,0.70955,29000000.0
2009-09-18 20:23:00,0.70955,0.70955,0.70955,0.70955,12500000.0
2009-09-18 20:24:00,0.70955,0.70955,0.70955,0.70955,3100000.0
2009-09-18 20:25:00,0.70955,0.70955,0.70955,0.70955,15700000.0
2009-09-18 20:26:00,0.70955,0.7096,0.70955,0.7096,29800000.0
2009-09-18 20:27:00,0.7096,0.7096,0.70955,0.7096,35100000.0
2009-09-18 20:28:00,0.7096,0.7096,0.70955,0.70955,15500000.0
2009-09-18 20:29:00,0.70955,0.70955,0.70955,0.70955,9400000.0
2009-09-18 20:30:00,0.7096,0.7096,0.70955,0.70955,32300000.0
2009-09-18 20:31:00,0.70955,0.70955,0.7095,0.7095,43300000.0
2009-09-18 20:32:00,0.7095,0.7095,0.7095,0.7095,9700000.0
2009-09-18 20:33:00,0.7095,0.7096,0.7095,0.70955,55800000.0
2009-09-18 20:34:00,0.70955,0.70955,0.7095,0.70955,24000000.0
2009-09-18 20:35:00,0.7096,0.7096,0.70955,0.70955,11300000.0
2009-09-18 20:36:00,0.70955,0.70955,0.70955,0.70955,19900000.0
2009-09-18 20:37:00,0.70955,0.70955,0.70955,0.70955,11900000.0
2009-09-18 20:38:00,0.70955,0.70955,0.7095,0.7095,22300000.0
2009-09-18 20:39:00,0.70925,0.70931,0.70913,0.70913,13500000.0
2009-09-18 20:40:00,0.7095,0.7095,0.70925,0.70925,13900000.0
2009-09-18 20:41:00,0.70925,0.70925,0.709,0.709,28900000.0
2009-09-18 20:42:00,0.709,0.70915,0.709,0.7091,62700000.0
2009-09-18 20:43:00,0.7091,0.7093,0.7091,0.7093,66900000.0
2009-09-18 20:44:00,0.7093,0.7093,0.70925,0.70925,9100000.0
2009-09-18 20:45:00,0.70905,0.70922,0.70882,0.70908,79100000.0
2009-09-18 20:46:00,0.70925,0.70925,0.7091,0.7091,34000000.0
2009-09-18 20:47:00,0.7091,0.70915,0.70895,0.70905,105300000.0
2009-09-18 20:48:00,0.70905,0.70905,0.70875,0.7088,48700000.0
2009-09-18 20:49:00,0.70885,0.70895,0.70885,0.70895,42200000.0
2009-09-18 20:50:00,0.70895,0.70905,0.70895,0.709,26300000.0
2009-09-18 20:51:00,0.709,0.709,0.70895,0.70895,22800000.0
2009-09-18 20:52:00,0.70895,0.70905,0.70875,0.70905,47700000.0
2009-09-18 20:53:00,0.7091,0.70925,0.70905,0.70905,77900000.0
2009-09-18 20:54:00,0.709,0.709,0.709,0.709,11700000.0
2009-09-18 20:55:00,0.709,0.70905,0.70895,0.70905,48300000.0
2009-09-18 20:56:00,0.7091,0.7093,0.7091,0.70925,100200000.0
2009-09-18 20:57:00,0.7092,0.70965,0.7092,0.70965,81400000.0
2009-09-18 20:58:00,0.7096,0.7099,0.7096,0.70985,91300000.0
2009-09-18 20:59:00,0.70985,0.70985,0.70955,0.70975,88900000.0
2009-09-18 21:00:00,0.70975,0.70975,0.70955,0.70955,29400000.0
2009-09-18 21:01:00,0.70935,0.70935,0.7092,0.7092,48400000.0
2009-09-18 21:02:00,0.7092,0.7093,0.7092,0.7093,30000000.0
2009-09-18 21:03:00,0.7093,0.7093,0.70925,0.70925,11200000.0
2009-09-18 21:04:00,0.7093,0.7093,0.70925,0.70925,20500000.0
2009-09-18 21:05:00,0.7093,0.7093,0.7092,0.70925,45200000.0
2009-09-18 21:06:00,0.70925,0.70925,0.70925,0.70925,3900000.0
2009-09-18 21:07:00,0.7093,0.7093,0.70925,0.70925,34900000.0
2009-09-18 21:08:00,0.70925,0.70925,0.70925,0.70925,3900000.0
2009-09-18 21:09:00,0.7091,0.70915,0.70888,0.70905,10400000.0
2009-09-18 21:10:00,0.7093,0.7093,0.7093,0.7093,15800000.0
2009-09-18 21:11:00,0.7093,0.7093,0.70925,0.70925,40500000.0
2009-09-18 21:12:00,0.70925,0.70935,0.70925,0.70935,182100000.0
2009-09-18 21:13:00,0.70935,0.70935,0.70935,0.70935,83200000.0
2009-09-18 21:14:00,0.70935,0.70935,0.70935,0.70935,81000000.0
2009-09-18 21:15:00,0.70935,0.70935,0.70935,0.70935,26300000.0
2009-09-18 21:16:00,0.70908,0.70913,0.70905,0.70905,5000000.0
2009-09-18 21:17:00,0.70935,0.70945,0.70935,0.70945,30900000.0
2009-09-18 21:18:00,0.70945,0.70945,0.70945,0.70945,3200000.0
2009-09-18 21:19:00,0.70909,0.70922,0.70897,0.70897,15600000.0
2009-09-18 21:20:00,0.70907,0.70951,0.70907,0.70928,11400000.0
2009-09-18 21:21:00,0.70945,0.70945,0.7093,0.70935,80300000.0
2009-09-18 21:22:00,0.70935,0.70935,0.70935,0.70935,7100000.0
2009-09-18 21:23:00,0.7091,0.70916,0.70886,0.70907,24300000.0
2009-09-18 21:24:00,0.70921,0.70932,0.70912,0.70927,34400000.0
2009-09-18 21:25:00,0.70935,0.70935,0.70935,0.70935,20600000.0
2009-09-18 21:26:00,0.70945,0.70995,0.70945,0.70985,81200000.0
2009-09-18 21:27:00,0.70985,0.7099,0.70985,0.7099,16900000.0
2009-09-18 21:28:00,0.70965,0.7098,0.70958,0.70958,9100000.0
2009-09-18 21:29:00,0.70952,0.7098,0.70952,0.70954,20200000.0
2009-09-18 21:30:00,0.7099,0.7099,0.70985,0.70985,18800000.0
2009-09-18 21:31:00,0.70985,0.70985,0.70985,0.70985,3900000.0
2009-09-18 21:32:00,0.70946,0.70964,0.70946,0.70957,13000000.0
2009-09-18 21:33:00,0.70985,0.70985,0.7097,0.7097,23400000.0
2009-09-18 21:34:00,0.7097,0.7097,0.7097,0.7097,3900000.0
2009-09-18 21:35:00,0.7097,0.7097,0.7097,0.7097,2000000.0
2009-09-18 21:36:00,0.7097,0.70975,0.7096,0.7096,23000000.0
2009-09-18 21:37:00,0.70965,0.70965,0.70945,0.70945,32400000.0
2009-09-18 21:38:00,0.70945,0.7096,0.7094,0.70945,95500000.0
2009-09-18 21:39:00,0.7095,0.7096,0.7095,0.70955,17000000.0
2009-09-18 21:40:00,0.70955,0.70955,0.7094,0.7094,28600000.0
2009-09-18 21:41:00,0.70955,0.7097,0.7092,0.70935,29100000.0
2009-09-18 21:42:00,0.70935,0.70935,0.70935,0.70935,3900000.0
2009-09-18 21:43:00,0.70935,0.70935,0.70925,0.70925,23700000.0
2009-09-18 21:44:00,0.70925,0.70925,0.70925,0.70925,7800000.0
2009-09-18 21:45:00,0.70925,0.70925,0.70915,0.7092,19100000.0
2009-09-18 21:46:00,0.70925,0.70925,0.709,0.70905,57500000.0
2009-09-18 21:47:00,0.70905,0.70905,0.709,0.70905,17900000.0
2009-09-18 21:48:00,0.709,0.70905,0.7089,0.7089,34500000.0
2009-09-18 21:49:00,0.70885,0.7089,0.7086,0.7087,134700000.0
2009-09-18 21:50:00,0.7087,0.70875,0.7087,0.70875,22400000.0
2009-09-18 21:51:00,0.70875,0.70875,0.70845,0.7087,92000000.0
2009-09-18 21:52:00,0.70831,0.70858,0.70827,0.70851,26500000.0
2009-09-18 21:53:00,0.70847,0.70866,0.70837,0.70855,34900000.0
2009-09-18 21:54:00,0.70849,0.70857,0.70834,0.70849,26100000.0
2009-09-18 21:55:00,0.7087,0.7087,0.7086,0.7086,10100000.0
2009-09-18 21:56:00,0.7086,0.70865,0.7086,0.70865,7800000.0
2009-09-18 21:57:00,0.7086,0.7086,0.7084,0.7085,62100000.0
2009-09-18 21:58:00,0.7085,0.7085,0.7085,0.7085,11000000.0
2009-09-18 21:59:00,0.70815,0.70855,0.70807,0.70834,19700000.0
2009-09-18 22:00:00,0.7084,0.7085,0.70835,0.70835,54000000.0
2009-09-18 22:01:00,0.70825,0.70825,0.70825,0.70825,36500000.0
2009-09-18 22:02:00,0.70825,0.70825,0.7082,0.7082,34600000.0
2009-09-18 22:03:00,0.7082,0.70825,0.70765,0.70775,40100000.0
2009-09-18 22:04:00,0.70775,0.70785,0.70775,0.70785,11300000.0
2009-09-18 22:05:00,0.70762,0.70778,0.70762,0.70778,19700000.0
2009-09-18 22:06:00,0.70795,0.70795,0.70785,0.70785,17500000.0
2009-09-18 22:07:00,0.70795,0.708,0.70785,0.70785,10800000.0
2009-09-18 22:08:00,0.70785,0.70785,0.7075,0.7078,33300000.0
2009-09-18 22:09:00,0.7078,0.7078,0.7077,0.7077,38500000.0
2009-09-18 22:10:00,0.70775,0.70775,0.70775,0.70775,1000000.0
2009-09-18 22:11:00,0.70775,0.70775,0.7076,0.7077,18200000.0
2009-09-18 22:12:00,0.7077,0.70775,0.7077,0.70775,21900000.0
2009-09-18 22:13:00,0.70772,0.70775,0.70758,0.70775,17700000.0
2009-09-18 22:14:00,0.70775,0.70775,0.70775,0.70775,4700000.0
2009-09-18 22:15:00,0.70775,0.70775,0.70775,0.70775,6300000.0
2009-09-18 22:16:00,0.70795,0.708,0.70795,0.708,13100000.0
2009-09-18 22:17:00,0.70805,0.70805,0.708,0.70805,7500000.0
2009-09-18 22:18:00,0.70805,0.70805,0.70785,0.70785,11900000.0
2009-09-18 22:19:00,0.70785,0.70785,0.70785,0.70785,1000000.0
2009-09-18 22:20:00,0.70775,0.70806,0.70764,0.70764,9600000.0
2009-09-18 22:21:00,0.70785,0.70785,0.7078,0.7078,11000000.0
2009-09-18 22:22:00,0.70773,0.70776,0.70752,0.70766,30200000.0
2009-09-18 22:23:00,0.7078,0.7078,0.7078,0.7078,4900000.0
2009-09-18 22:24:00,0.7078,0.7078,0.7078,0.7078,3900000.0
2009-09-18 22:25:00,0.7078,0.7078,0.7078,0.7078,3900000.0
2009-09-18 22:26:00,0.70766,0.70766,0.70756,0.70756,22400000.0
2009-09-18 22:27:00,0.7078,0.7078,0.7078,0.7078,3900000.0
2009-09-18 22:28:00,0.70758,0.70782,0.70755,0.70766,38600000.0
2009-09-18 22:29:00,0.70764,0.70772,0.70755,0.70772,16200000.0
2009-09-18 22:30:00,0.70785,0.70785,0.70785,0.70785,3400000.0
2009-09-18 22:31:00,0.70768,0.7079,0.70756,0.70773,36500000.0
2009-09-18 22:32:00,0.70785,0.70785,0.70785,0.70785,4800000.0
2009-09-18 22:33:00,0.70772,0.70772,0.70757,0.70767,31400000.0
2009-09-18 22:34:00,0.7077,0.70782,0.70758,0.70775,22700000.0
2009-09-18 22:35:00,0.7079,0.7079,0.7079,0.7079,2400000.0
2009-09-18 22:36:00,0.708,0.708,0.708,0.708,4800000.0
2009-09-18 22:37:00,0.70795,0.7081,0.7079,0.7081,11200000.0
2009-09-18 22:38:00,0.70815,0.7084,0.708,0.7084,21800000.0
2009-09-18 22:39:00,0.70811,0.70831,0.70793,0.70794,41800000.0
2009-09-18 22:40:00,0.70835,0.70835,0.7083,0.7083,5800000.0
2009-09-18 22:41:00,0.70817,0.70819,0.70798,0.708,56800000.0
2009-09-18 22:42:00,0.7084,0.7087,0.7083,0.7087,31400000.0
2009-09-18 22:43:00,0.7087,0.7089,0.7082,0.7089,40400000.0
2009-09-18 22:44:00,0.7089,0.7089,0.70875,0.70875,23200000.0
2009-09-18 22:45:00,0.7089,0.7089,0.7089,0.7089,12000000.0
2009-09-18 22:46:00,0.7089,0.7089,0.7089,0.7089,7200000.0
2009-09-18 22:47:00,0.70895,0.70925,0.70895,0.70915,5800000.0
2009-09-18 22:48:00,0.70885,0.70885,0.70885,0.70885,3000000.0
2009-09-18 22:49:00,0.70895,0.70895,0.70895,0.70895,4000000.0
2009-09-18 22:50:00,0.70895,0.70895,0.70855,0.70855,3400000.0
2009-09-18 22:51:00,0.70827,0.70857,0.70826,0.70843,135500000.0
2009-09-18 22:52:00,0.70805,0.70805,0.70805,0.70805,2400000.0
2009-09-18 22:53:00,0.7088,0.7091,0.7088,0.7091,9300000.0
2009-09-18 22:54:00,0.7091,0.7091,0.7091,0.7091,5900000.0
2009-09-18 22:55:00,0.70915,0.70915,0.708,0.70865,33100000.0
2009-09-18 22:56:00,0.7086,0.7086,0.70845,0.70845,5200000.0
2009-09-18 22:57:00,0.70865,0.7091,0.70865,0.7091,10500000.0
2009-09-18 22:58:00,0.7091,0.70915,0.7091,0.70915,14100000.0
2009-09-18 22:59:00,0.70915,0.70915,0.7091,0.7091,4000000.0
2009-09-21 00:00:00,0.70735,0.70755,0.70729,0.70755,4900000.0
2009-09-21 00:01:00,0.70759,0.70759,0.70754,0.70756,4900000.0
2009-09-21 00:02:00,0.70751,0.70769,0.70732,0.70739,4900000.0
2009-09-21 00:03:00,0.70741,0.70748,0.70733,0.70733,4900000.0
2009-09-21 00:04:00,0.70735,0.70741,0.70735,0.70741,4900000.0
2009-09-21 00:05:00,0.70745,0.70757,0.70741,0.70753,4900000.0
2009-09-21 00:06:00,0.70756,0.70756,0.70748,0.70754,4900000.0
2009-09-21 00:07:00,0.70755,0.70757,0.70747,0.70751,4900000.0
2009-09-21 00:08:00,0.70753,0.70772,0.70753,0.70768,4900000.0
2009-09-21 00:09:00,0.7077,0.7077,0.7075,0.70755,4900000.0
2009-09-21 00:10:00,0.70754,0.70757,0.70754,0.70757,4900000.0
2009-09-21 00:12:00,0.70769,0.70779,0.70758,0.70768,4900000.0
2009-09-21 00:13:00,0.7077,0.70773,0.70757,0.70757,4900000.0
2009-09-21 00:14:00,0.70753,0.70753,0.70721,0.70721,4900000.0
2009-09-21 00:15:00,0.7072,0.70724,0.70713,0.70713,4900000.0
2009-09-21 00:16:00,0.70711,0.70719,0.70711,0.70718,4900000.0
2009-09-21 00:17:00,0.70721,0.70721,0.70711,0.70714,4900000.0
2009-09-21 00:18:00,0.70716,0.70717,0.70713,0.70713,4900000.0
2009-09-21 00:19:00,0.70714,0.70717,0.70711,0.70717,4900000.0
2009-09-21 00:20:00,0.70718,0.70723,0.70718,0.70723,4900000.0
2009-09-21 00:21:00,0.70711,0.70711,0.70711,0.70711,4900000.0
2009-09-21 00:22:00,0.70702,0.70702,0.70702,0.70702,4900000.0
2009-09-21 00:24:00,0.70721,0.70724,0.7072,0.70724,4900000.0
2009-09-21 00:25:00,0.70723,0.70732,0.70722,0.7073,4900000.0
2009-09-21 00:26:00,0.70729,0.7073,0.70719,0.70719,4900000.0
2009-09-21 00:28:00,0.70728,0.70739,0.70728,0.70732,4900000.0
2009-09-21 00:29:00,0.70726,0.70731,0.7072,0.70731,4900000.0
2009-09-21 00:31:00,0.7073,0.7073,0.7073,0.7073,4900000.0
2009-09-21 00:32:00,0.70738,0.70738,0.70738,0.70738,4900000.0
2009-09-21 00:33:00,0.7073,0.70747,0.70729,0.70747,4900000.0
2009-09-21 00:34:00,0.70751,0.7076,0.70751,0.70759,4900000.0
2009-09-21 00:35:00,0.7076,0.7076,0.70738,0.70754,4900000.0
2009-09-21 00:36:00,0.70753,0.70755,0.70735,0.70735,4900000.0
2009-09-21 00:37:00,0.70736,0.70738,0.70734,0.70738,4900000.0
2009-09-21 00:38:00,0.70735,0.70737,0.70733,0.70733,4900000.0
2009-09-21 00:39:00,0.70736,0.70736,0.70733,0.70736,4900000.0
2009-09-21 00:40:00,0.70735,0.70742,0.7073,0.70742,4900000.0
2009-09-21 00:41:00,0.70744,0.7075,0.70743,0.70748,4900000.0
2009-09-21 00:42:00,0.70746,0.70746,0.70738,0.70739,4900000.0
2009-09-21 00:43:00,0.70744,0.70744,0.70738,0.70738,4900000.0
2009-09-21 00:44:00,0.70737,0.70738,0.70735,0.70736,4900000.0
2009-09-21 00:45:00,0.70733,0.70751,0.70725,0.70747,4900000.0
2009-09-21 00:46:00,0.70748,0.70748,0.70744,0.70744,4900000.0
2009-09-21 00:47:00,0.70745,0.70749,0.70738,0.70738,4900000.0
2009-09-21 00:48:00,0.70739,0.70752,0.70739,0.70744,4900000.0
2009-09-21 00:49:00,0.70745,0.70749,0.70738,0.70738,4900000.0
2009-09-21 00:50:00,0.70745,0.7076,0.70745,0.7076,4900000.0
2009-09-21 00:51:00,0.70758,0.70759,0.70755,0.70759,4900000.0
2009-09-21 00:52:00,0.70761,0.70763,0.70758,0.70761,4900000.0
2009-09-21 00:53:00,0.70755,0.7076,0.7075,0.70755,4900000.0
2009-09-21 00:54:00,0.70754,0.70759,0.70752,0.70759,4900000.0
2009-09-21 00:55:00,0.70762,0.70771,0.70762,0.70771,4900000.0
2009-09-21 00:56:00,0.7077,0.7077,0.70758,0.70758,4900000.0
2009-09-21 00:57:00,0.70759,0.70765,0.7075,0.70753,4900000.0
2009-09-21 00:58:00,0.70755,0.70777,0.70753,0.70771,4900000.0
2009-09-21 00:59:00,0.70774,0.70779,0.70761,0.70761,4900000.0
2009-09-21 01:00:00,0.70757,0.70768,0.70757,0.70763,4900000.0
2009-09-21 01:01:00,0.70761,0.70776,0.70758,0.70776,4900000.0
2009-09-21 01:02:00,0.70778,0.70782,0.70777,0.70777,4900000.0
2009-09-21 01:03:00,0.70774,0.70775,0.70763,0.70763,4900000.0
2009-09-21 01:04:00,0.70762,0.70771,0.70762,0.70767,4900000.0
2009-09-21 01:05:00,0.70757,0.70761,0.70755,0.70756,4900000.0
2009-09-21 01:06:00,0.70758,0.70758,0.70758,0.70758,4900000.0
2009-09-21 01:07:00,0.70785,0.70785,0.70774,0.70774,4900000.0
2009-09-21 01:08:00,0.70773,0.70775,0.70773,0.70775,4900000.0
2009-09-21 01:09:00,0.70772,0.70773,0.70771,0.70771,4900000.0
2009-09-21 01:10:00,0.70763,0.70765,0.70757,0.70765,4900000.0
2009-09-21 01:11:00,0.70773,0.70776,0.70763,0.70763,4900000.0
2009-09-21 01:12:00,0.70759,0.70761,0.70758,0.70761,4900000.0
2009-09-21 01:13:00,0.70756,0.70764,0.70753,0.70757,4900000.0
2009-09-21 01:14:00,0.70758,0.7077,0.70757,0.70769,4900000.0
2009-09-21 01:15:00,0.7077,0.70774,0.70767,0.7077,4900000.0
2009-09-21 01:16:00,0.70769,0.70773,0.70765,0.70766,4900000.0
2009-09-21 01:17:00,0.70765,0.70765,0.70759,0.70765,4900000.0
2009-09-21 01:18:00,0.70766,0.7077,0.70765,0.7077,4900000.0
2009-09-21 01:19:00,0.70772,0.70775,0.70768,0.7077,4900000.0
2009-09-21 01:20:00,0.70766,0.7078,0.70766,0.70779,4900000.0
2009-09-21 01:21:00,0.7078,0.7078,0.70774,0.70775,4900000.0
2009-09-21 01:22:00,0.70777,0.70842,0.70777,0.70806,4900000.0
2009-09-21 01:23:00,0.70804,0.70806,0.70796,0.70796,4900000.0
2009-09-21 01:24:00,0.70794,0.70794,0.70789,0.70794,4900000.0
2009-09-21 01:25:00,0.70793,0.70794,0.7079,0.7079,4900000.0
2009-09-21 01:26:00,0.70798,0.70804,0.70786,0.70797,4900000.0
2009-09-21 01:27:00,0.70793,0.70793,0.70789,0.7079,4900000.0
2009-09-21 01:28:00,0.70791,0.70791,0.70787,0.70788,4900000.0
2009-09-21 01:30:00,0.70786,0.70788,0.70786,0.70788,4900000.0
2009-09-21 01:31:00,0.70789,0.70792,0.70784,0.70789,4900000.0
2009-09-21 01:32:00,0.70799,0.708,0.70787,0.70792,4900000.0
2009-09-21 01:33:00,0.70803,0.70803,0.70802,0.70802,4900000.0
2009-09-21 01:34:00,0.708,0.70814,0.708,0.70814,4900000.0
2009-09-21 01:35:00,0.70815,0.70817,0.70814,0.70817,4900000.0
2009-09-21 01:36:00,0.70809,0.70814,0.70802,0.70814,4900000.0
2009-09-21 01:37:00,0.70817,0.70817,0.70817,0.70817,4900000.0
2009-09-21 01:38:00,0.70813,0.70818,0.70808,0.70818,4900000.0
2009-09-21 01:39:00,0.70806,0.70815,0.70806,0.70815,4900000.0
2009-09-21 01:40:00,0.7081,0.70832,0.70805,0.70832,4900000.0
2009-09-21 01:41:00,0.70845,0.70845,0.70845,0.70845,4900000.0
2009-09-21 01:42:00,0.70867,0.70891,0.70847,0.70866,4900000.0
2009-09-21 01:43:00,0.70873,0.70878,0.70867,0.70878,4900000.0
2009-09-21 01:44:00,0.70875,0.70875,0.70854,0.70865,4900000.0
2009-09-21 01:45:00,0.70864,0.7087,0.70853,0.70853,4900000.0
2009-09-21 01:46:00,0.70855,0.70855,0.70814,0.70836,4900000.0
2009-09-21 01:47:00,0.70837,0.70839,0.70836,0.70839,4900000.0
2009-09-21 01:48:00,0.70837,0.70839,0.70835,0.70839,4900000.0
2009-09-21 01:49:00,0.70836,0.70836,0.70819,0.70829,4900000.0
2009-09-21 01:50:00,0.70831,0.70846,0.70831,0.70846,4900000.0
2009-09-21 01:51:00,0.70842,0.70852,0.70833,0.70842,4900000.0
2009-09-21 01:52:00,0.70841,0.70843,0.70835,0.70835,4900000.0
2009-09-21 01:53:00,0.70836,0.70838,0.70835,0.70835,4900000.0
2009-09-21 01:54:00,0.70836,0.70836,0.70836,0.70836,4900000.0
2009-09-21 01:55:00,0.7084,0.7084,0.70836,0.70839,4900000.0
2009-09-21 01:56:00,0.70843,0.70849,0.70841,0.70842,4900000.0
2009-09-21 01:57:00,0.70836,0.70841,0.70835,0.70838,4900000.0
2009-09-21 01:58:00,0.70839,0.70847,0.70838,0.70846,4900000.0
2009-09-21 01:59:00,0.70847,0.70847,0.70846,0.70846,4900000.0
2009-09-21 02:00:00,0.7086,0.7086,0.7086,0.7086,4900000.0
2009-09-21 02:01:00,0.7086,0.7086,0.7086,0.7086,12100000.0
2009-09-21 02:02:00,0.7082,0.70841,0.7082,0.7083,30400000.0
2009-09-21 02:03:00,0.7086,0.7086,0.70855,0.70855,7200000.0
2009-09-21 02:04:00,0.70855,0.70875,0.70855,0.7087,36600000.0
2009-09-21 02:05:00,0.7087,0.7087,0.7086,0.7086,13300000.0
2009-09-21 02:06:00,0.70865,0.70865,0.70865,0.70865,9800000.0
2009-09-21 02:07:00,0.70865,0.70875,0.70865,0.70875,17200000.0
2009-09-21 02:08:00,0.70865,0.70865,0.70865,0.70865,4900000.0
2009-09-21 02:09:00,0.7087,0.7087,0.7087,0.7087,4900000.0
2009-09-21 02:10:00,0.7087,0.7087,0.70865,0.70865,42900000.0
2009-09-21 02:11:00,0.70865,0.70875,0.70865,0.70875,6400000.0
2009-09-21 02:12:00,0.70875,0.7089,0.70875,0.7089,9800000.0
2009-09-21 02:13:00,0.7089,0.7089,0.70865,0.70875,37300000.0
2009-09-21 02:14:00,0.70885,0.70885,0.70865,0.70865,32900000.0
2009-09-21 02:15:00,0.7088,0.70885,0.70865,0.70875,24200000.0
2009-09-21 02:16:00,0.70875,0.70875,0.70875,0.70875,2400000.0
2009-09-21 02:17:00,0.70875,0.70885,0.7087,0.70885,63600000.0
2009-09-21 02:18:00,0.70864,0.70864,0.70857,0.70859,40800000.0
2009-09-21 02:19:00,0.70875,0.70875,0.70875,0.70875,2400000.0
2009-09-21 02:20:00,0.70851,0.70888,0.70845,0.70852,76700000.0
2009-09-21 02:21:00,0.7088,0.7089,0.7088,0.7089,23300000.0
2009-09-21 02:22:00,0.7089,0.709,0.7089,0.709,48100000.0
2009-09-21 02:23:00,0.70895,0.709,0.70895,0.709,9800000.0
2009-09-21 02:24:00,0.709,0.70925,0.709,0.70925,42400000.0
2009-09-21 02:25:00,0.70915,0.7092,0.70915,0.7092,11200000.0
2009-09-21 02:26:00,0.7092,0.70925,0.70915,0.7092,28200000.0
2009-09-21 02:27:00,0.70925,0.70945,0.70925,0.7093,17100000.0
2009-09-21 02:28:00,0.70925,0.70925,0.70915,0.70915,18500000.0
2009-09-21 02:29:00,0.70905,0.70915,0.70905,0.70905,12300000.0
2009-09-21 02:30:00,0.70915,0.70915,0.70915,0.70915,31300000.0
2009-09-21 02:31:00,0.70915,0.70915,0.70915,0.70915,9700000.0
2009-09-21 02:32:00,0.70915,0.70915,0.7091,0.7091,9000000.0
2009-09-21 02:33:00,0.7091,0.7091,0.7091,0.7091,2400000.0
2009-09-21 02:34:00,0.70915,0.7092,0.70915,0.70915,9600000.0
2009-09-21 02:35:00,0.70915,0.70915,0.70915,0.70915,10300000.0
2009-09-21 02:36:00,0.70915,0.70925,0.7091,0.70925,33000000.0
2009-09-21 02:37:00,0.70925,0.70925,0.70915,0.70915,10500000.0
2009-09-21 02:38:00,0.70875,0.70885,0.70875,0.70885,35700000.0
2009-09-21 02:39:00,0.70885,0.7089,0.70885,0.70885,20900000.0
2009-09-21 02:40:00,0.7089,0.70925,0.70885,0.70925,35900000.0
2009-09-21 02:41:00,0.70925,0.70925,0.70885,0.70885,23500000.0
2009-09-21 02:42:00,0.70885,0.70885,0.70885,0.70885,2800000.0
2009-09-21 02:43:00,0.7089,0.7089,0.7089,0.7089,1000000.0
2009-09-21 02:44:00,0.7089,0.7089,0.70885,0.7089,12500000.0
2009-09-21 02:45:00,0.70895,0.7091,0.70895,0.7091,8300000.0
2009-09-21 02:46:00,0.7091,0.7091,0.70905,0.70905,8800000.0
2009-09-21 02:47:00,0.70852,0.709,0.70852,0.70874,109200000.0
2009-09-21 02:48:00,0.7091,0.70915,0.7091,0.7091,19400000.0
2009-09-21 02:49:00,0.7091,0.70915,0.7091,0.70915,10400000.0
2009-09-21 02:50:00,0.70915,0.70925,0.709,0.70925,34000000.0
2009-09-21 02:51:00,0.70898,0.70913,0.70898,0.70912,46800000.0
2009-09-21 02:52:00,0.70925,0.70925,0.70925,0.70925,7600000.0
2009-09-21 02:53:00,0.70925,0.70925,0.70925,0.70925,5200000.0
2009-09-21 02:54:00,0.70925,0.70925,0.70925,0.70925,5200000.0
2009-09-21 02:55:00,0.7093,0.7093,0.70915,0.70925,20000000.0
2009-09-21 02:56:00,0.70885,0.70905,0.70885,0.70905,23200000.0
2009-09-21 02:57:00,0.70895,0.70895,0.7088,0.70885,5800000.0
2009-09-21 02:58:00,0.70885,0.70885,0.70885,0.70885,8200000.0
2009-09-21 02:59:00,0.70885,0.7089,0.70885,0.7089,60900000.0
2009-09-21 03:00:00,0.7089,0.70895,0.7089,0.7089,20500000.0
2009-09-21 03:01:00,0.7089,0.7089,0.7089,0.7089,2400000.0
2009-09-21 03:02:00,0.70867,0.70892,0.70854,0.70872,251400000.0
2009-09-21 03:03:00,0.70877,0.70883,0.70854,0.70855,107800000.0
2009-09-21 03:04:00,0.70895,0.709,0.70885,0.70895,23100000.0
2009-09-21 03:05:00,0.70895,0.70925,0.70895,0.709,30200000.0
2009-09-21 03:06:00,0.709,0.70905,0.70895,0.70905,28700000.0
2009-09-21 03:07:00,0.70905,0.70925,0.70905,0.70925,28600000.0
2009-09-21 03:08:00,0.70915,0.70915,0.70915,0.70915,12000000.0
2009-09-21 03:09:00,0.70855,0.70886,0.70855,0.70876,143600000.0
2009-09-21 03:10:00,0.7092,0.7092,0.7091,0.7091,22200000.0
2009-09-21 03:11:00,0.7091,0.7091,0.709,0.7091,29200000.0
2009-09-21 03:12:00,0.709,0.7091,0.709,0.70905,24000000.0
2009-09-21 03:13:00,0.7091,0.7091,0.70905,0.7091,26400000.0
2009-09-21 03:14:00,0.7091,0.7091,0.70865,0.70895,43400000.0
2009-09-21 03:15:00,0.70895,0.70905,0.70895,0.70895,21600000.0
2009-09-21 03:16:00,0.70885,0.70885,0.70855,0.70865,69400000.0
2009-09-21 03:17:00,0.70865,0.70875,0.7082,0.70875,20400000.0
2009-09-21 03:18:00,0.70875,0.70875,0.7087,0.7087,17600000.0
2009-09-21 03:19:00,0.7086,0.70875,0.70855,0.70875,55400000.0
2009-09-21 03:20:00,0.7087,0.7087,0.70835,0.7087,23600000.0
2009-09-21 03:21:00,0.7087,0.7087,0.7087,0.7087,12000000.0
2009-09-21 03:22:00,0.7087,0.70875,0.7087,0.70875,9600000.0
2009-09-21 03:23:00,0.70875,0.70875,0.7087,0.7087,19200000.0
2009-09-21 03:24:00,0.7087,0.7087,0.70865,0.70865,7200000.0
2009-09-21 03:25:00,0.70851,0.70856,0.70795,0.70855,12800000.0
2009-09-21 03:26:00,0.70865,0.70865,0.70865,0.70865,12000000.0
2009-09-21 03:27:00,0.70865,0.70875,0.70865,0.70875,15400000.0
2009-09-21 03:28:00,0.70875,0.70875,0.7086,0.70865,31200000.0
2009-09-21 03:29:00,0.70865,0.7087,0.70865,0.70865,20800000.0
2009-09-21 03:30:00,0.70865,0.70865,0.70865,0.70865,2400000.0
2009-09-21 03:31:00,0.70845,0.70854,0.70827,0.70854,32300000.0
2009-09-21 03:32:00,0.70865,0.70865,0.70825,0.70835,67400000.0
2009-09-21 03:33:00,0.70835,0.70835,0.70825,0.70825,32000000.0
2009-09-21 03:34:00,0.70825,0.70825,0.7082,0.7082,14400000.0
2009-09-21 03:35:00,0.7082,0.7082,0.7082,0.7082,2400000.0
2009-09-21 03:36:00,0.70825,0.70825,0.7082,0.70825,16700000.0
2009-09-21 03:37:00,0.70825,0.70825,0.7082,0.70825,22400000.0
2009-09-21 03:38:00,0.70782,0.70801,0.70768,0.70796,37300000.0
2009-09-21 03:39:00,0.70789,0.70817,0.70787,0.70797,58000000.0
2009-09-21 03:40:00,0.7082,0.70835,0.7082,0.7082,35200000.0
2009-09-21 03:41:00,0.7082,0.7082,0.7082,0.7082,8000000.0
2009-09-21 03:42:00,0.708,0.70805,0.70795,0.70795,47000000.0
2009-09-21 03:43:00,0.70795,0.70795,0.70795,0.70795,24000000.0
2009-09-21 03:44:00,0.7079,0.7079,0.7076,0.70775,47600000.0
2009-09-21 03:45:00,0.70775,0.70775,0.70775,0.70775,12000000.0
2009-09-21 03:46:00,0.70775,0.70775,0.70775,0.70775,12000000.0
2009-09-21 03:47:00,0.7077,0.7077,0.70755,0.70755,14400000.0
2009-09-21 03:48:00,0.70755,0.70755,0.70755,0.70755,16800000.0
2009-09-21 03:49:00,0.70755,0.70755,0.70745,0.70745,46400000.0
2009-09-21 03:50:00,0.70745,0.70745,0.70725,0.70745,88300000.0
2009-09-21 03:51:00,0.70745,0.70745,0.7073,0.70735,29300000.0
2009-09-21 03:52:00,0.70735,0.70735,0.70735,0.70735,23200000.0
2009-09-21 03:53:00,0.70735,0.70735,0.7072,0.70725,80700000.0
2009-09-21 03:54:00,0.70725,0.70725,0.70715,0.70715,26800000.0
2009-09-21 03:55:00,0.70725,0.70725,0.70715,0.7072,37200000.0
2009-09-21 03:56:00,0.7072,0.70725,0.7072,0.70725,9800000.0
2009-09-21 03:57:00,0.7072,0.70735,0.70715,0.7072,119700000.0
2009-09-21 03:58:00,0.7072,0.7073,0.70715,0.7073,34000000.0
2009-09-21 03:59:00,0.7073,0.70755,0.70725,0.70755,44800000.0
2009-09-21 04:00:00,0.70755,0.70765,0.7075,0.7075,26000000.0
2009-09-21 04:01:00,0.70755,0.70755,0.70755,0.70755,3200000.0
2009-09-21 04:02:00,0.7075,0.70755,0.70745,0.70745,12400000.0
2009-09-21 04:03:00,0.70745,0.7075,0.70745,0.7075,17400000.0
2009-09-21 04:04:00,0.70755,0.70755,0.70755,0.70755,3200000.0
2009-09-21 04:05:00,0.7075,0.70755,0.70725,0.70735,61900000.0
2009-09-21 04:06:00,0.7073,0.7073,0.7073,0.7073,10400000.0
2009-09-21 04:07:00,0.7073,0.7075,0.7073,0.7074,69300000.0
2009-09-21 04:08:00,0.70755,0.70755,0.70735,0.70745,77200000.0
2009-09-21 04:09:00,0.70755,0.70755,0.7075,0.70755,13600000.0
2009-09-21 04:10:00,0.70755,0.70755,0.7075,0.7075,9600000.0
2009-09-21 04:11:00,0.7075,0.70755,0.7074,0.70745,27400000.0
2009-09-21 04:12:00,0.7075,0.7075,0.7075,0.7075,8400000.0
2009-09-21 04:13:00,0.70745,0.70745,0.70735,0.70745,45700000.0
2009-09-21 04:14:00,0.7074,0.70755,0.7074,0.7075,28100000.0
2009-09-21 04:15:00,0.70755,0.70755,0.7075,0.7075,21600000.0
2009-09-21 04:16:00,0.70745,0.70745,0.70745,0.70745,12100000.0
2009-09-21 04:17:00,0.70745,0.70755,0.70745,0.70745,32400000.0
2009-09-21 04:18:00,0.70755,0.7077,0.70755,0.70765,25600000.0
2009-09-21 04:19:00,0.70755,0.7077,0.70745,0.70745,48100000.0
2009-09-21 04:20:00,0.70745,0.70745,0.7074,0.7074,50300000.0
2009-09-21 04:21:00,0.7074,0.70745,0.7074,0.70745,46000000.0
2009-09-21 04:22:00,0.70745,0.70755,0.7074,0.70755,105900000.0
2009-09-21 04:23:00,0.70755,0.70765,0.70745,0.70765,25300000.0
2009-09-21 04:24:00,0.70765,0.70765,0.70755,0.7076,9700000.0
2009-09-21 04:25:00,0.70765,0.70765,0.70755,0.70755,14400000.0
2009-09-21 04:26:00,0.70755,0.70755,0.7075,0.7075,19200000.0
2009-09-21 04:27:00,0.70745,0.70745,0.70735,0.7074,8800000.0
2009-09-21 04:28:00,0.70735,0.70735,0.70735,0.70735,7300000.0
2009-09-21 04:29:00,0.7073,0.7073,0.70725,0.70725,11900000.0
2009-09-21 04:30:00,0.7073,0.7073,0.7073,0.7073,1000000.0
2009-09-21 04:31:00,0.70711,0.70735,0.70704,0.70735,37900000.0
2009-09-21 04:32:00,0.7073,0.70735,0.70725,0.70735,11800000.0
2009-09-21 04:33:00,0.70735,0.70735,0.7073,0.7073,11300000.0
2009-09-21 04:34:00,0.7073,0.7074,0.7073,0.70735,32300000.0
2009-09-21 04:35:00,0.7073,0.7073,0.70725,0.7073,18200000.0
2009-09-21 04:36:00,0.7073,0.70735,0.70725,0.70735,24300000.0
2009-09-21 04:37:00,0.70735,0.70735,0.70725,0.70725,11700000.0
2009-09-21 04:38:00,0.70725,0.70735,0.70725,0.70735,19100000.0
2009-09-21 04:39:00,0.70735,0.70735,0.70735,0.70735,16500000.0
2009-09-21 04:40:00,0.70735,0.70735,0.7072,0.7072,10600000.0
2009-09-21 04:41:00,0.7072,0.7072,0.70705,0.70705,42500000.0
2009-09-21 04:42:00,0.70705,0.70715,0.70705,0.70715,73700000.0
2009-09-21 04:43:00,0.70715,0.7073,0.70705,0.7072,93600000.0
2009-09-21 04:44:00,0.7072,0.7072,0.70705,0.70705,21000000.0
2009-09-21 04:45:00,0.70705,0.70715,0.70705,0.70715,17700000.0
2009-09-21 04:46:00,0.70715,0.70725,0.70715,0.70715,23400000.0
2009-09-21 04:47:00,0.70715,0.70715,0.70715,0.70715,13800000.0
2009-09-21 04:48:00,0.70735,0.70735,0.70715,0.70715,5000000.0
2009-09-21 04:49:00,0.7071,0.70745,0.70705,0.70715,155000000.0
2009-09-21 04:50:00,0.7072,0.70735,0.7072,0.7073,23400000.0
2009-09-21 04:51:00,0.7073,0.7073,0.70715,0.70715,75700000.0
2009-09-21 04:52:00,0.70715,0.70715,0.7071,0.70715,24200000.0
2009-09-21 04:53:00,0.70715,0.7072,0.70715,0.7072,41900000.0
2009-09-21 04:54:00,0.70715,0.70715,0.70715,0.70715,39500000.0
2009-09-21 04:55:00,0.7072,0.7072,0.70715,0.70715,17800000.0
2009-09-21 04:56:00,0.70715,0.7072,0.70715,0.7072,23500000.0
2009-09-21 04:57:00,0.7072,0.7072,0.7072,0.7072,7300000.0
2009-09-21 04:58:00,0.7072,0.70725,0.70715,0.70725,71100000.0
2009-09-21 04:59:00,0.70725,0.70725,0.70725,0.70725,9800000.0
2009-09-21 05:00:00,0.70725,0.70725,0.70725,0.70725,4000000.0
2009-09-21 05:01:00,0.70707,0.70708,0.70679,0.70679,28300000.0
2009-09-21 05:02:00,0.70685,0.70715,0.70685,0.70691,53000000.0
2009-09-21 05:03:00,0.70725,0.70725,0.70725,0.70725,1600000.0
2009-09-21 05:04:00,0.70693,0.70699,0.70671,0.70687,36400000.0
2009-09-21 05:05:00,0.70693,0.70739,0.70693,0.70702,46800000.0
2009-09-21 05:06:00,0.70725,0.70735,0.70725,0.70735,26500000.0
2009-09-21 05:07:00,0.70735,0.70735,0.70735,0.70735,2400000.0
2009-09-21 05:08:00,0.70697,0.70711,0.70682,0.70689,121200000.0
2009-09-21 05:09:00,0.70697,0.70722,0.70697,0.70721,24500000.0
2009-09-21 05:10:00,0.7071,0.7073,0.70705,0.70713,36700000.0
2009-09-21 05:11:00,0.7073,0.7073,0.7073,0.7073,2400000.0
2009-09-21 05:12:00,0.7073,0.70735,0.70715,0.70715,62500000.0
2009-09-21 05:13:00,0.70715,0.7073,0.70715,0.7073,17400000.0
2009-09-21 05:14:00,0.7073,0.7073,0.70705,0.70715,86100000.0
2009-09-21 05:15:00,0.70715,0.70715,0.70715,0.70715,25800000.0
2009-09-21 05:16:00,0.70735,0.70735,0.70715,0.70725,44200000.0
2009-09-21 05:17:00,0.70725,0.7073,0.70725,0.7073,7200000.0
2009-09-21 05:18:00,0.70715,0.7072,0.70705,0.70705,54500000.0
2009-09-21 05:19:00,0.70705,0.70705,0.70705,0.70705,11300000.0
2009-09-21 05:20:00,0.70679,0.7073,0.70679,0.70694,45300000.0
2009-09-21 05:21:00,0.70705,0.70705,0.70705,0.70705,6000000.0
2009-09-21 05:22:00,0.70715,0.70725,0.70715,0.70715,46900000.0
2009-09-21 05:23:00,0.7072,0.70725,0.70715,0.70715,67000000.0
2009-09-21 05:24:00,0.70715,0.70725,0.70715,0.70725,100600000.0
2009-09-21 05:25:00,0.70725,0.70725,0.70725,0.70725,8100000.0
2009-09-21 05:26:00,0.70725,0.70735,0.70725,0.7073,31900000.0
2009-09-21 05:27:00,0.7073,0.7073,0.70725,0.70725,2600000.0
2009-09-21 05:28:00,0.7073,0.7073,0.70715,0.70715,10200000.0
2009-09-21 05:29:00,0.7072,0.7072,0.7072,0.7072,31700000.0
2009-09-21 05:30:00,0.7072,0.7072,0.7072,0.7072,8100000.0
2009-09-21 05:31:00,0.70725,0.70725,0.70715,0.70715,18100000.0
2009-09-21 05:32:00,0.7072,0.7073,0.70705,0.7071,80600000.0
2009-09-21 05:33:00,0.7071,0.70715,0.7071,0.70715,4400000.0
2009-09-21 05:34:00,0.70715,0.70715,0.7071,0.7071,3400000.0
2009-09-21 05:35:00,0.7071,0.7071,0.70705,0.7071,33400000.0
2009-09-21 05:36:00,0.707,0.70715,0.707,0.7071,31000000.0
2009-09-21 05:37:00,0.70705,0.70705,0.70695,0.70695,14500000.0
2009-09-21 05:38:00,0.70685,0.70695,0.70665,0.70675,120700000.0
2009-09-21 05:39:00,0.70675,0.70675,0.70655,0.7067,59300000.0
2009-09-21 05:40:00,0.7067,0.7068,0.70665,0.70675,109200000.0
2009-09-21 05:41:00,0.70675,0.70675,0.70655,0.7066,70100000.0
2009-09-21 05:42:00,0.7066,0.7066,0.7066,0.7066,8100000.0
2009-09-21 05:43:00,0.7066,0.70665,0.7066,0.70665,28100000.0
2009-09-21 05:44:00,0.70665,0.7067,0.70665,0.70665,10400000.0
2009-09-21 05:45:00,0.70665,0.7067,0.70665,0.7067,42600000.0
2009-09-21 05:46:00,0.7067,0.7067,0.7067,0.7067,2500000.0
2009-09-21 05:47:00,0.70665,0.7067,0.7066,0.7066,61600000.0
2009-09-21 05:48:00,0.70665,0.70675,0.70655,0.7067,31200000.0
2009-09-21 05:49:00,0.7067,0.70675,0.7066,0.7066,16000000.0
2009-09-21 05:50:00,0.70665,0.7067,0.7066,0.7066,143600000.0
2009-09-21 05:51:00,0.7066,0.7068,0.70655,0.7068,90000000.0
2009-09-21 05:52:00,0.7068,0.70685,0.70675,0.7068,36100000.0
2009-09-21 05:53:00,0.7068,0.7072,0.7068,0.7071,54800000.0
2009-09-21 05:54:00,0.70705,0.7072,0.70705,0.7072,7400000.0
2009-09-21 05:55:00,0.70735,0.70735,0.7072,0.70725,6400000.0
2009-09-21 05:56:00,0.7071,0.70725,0.70695,0.70725,41000000.0
2009-09-21 05:57:00,0.7071,0.7071,0.7071,0.7071,6500000.0
2009-09-21 05:58:00,0.70715,0.7072,0.7071,0.70715,22400000.0
2009-09-21 05:59:00,0.70715,0.7072,0.7071,0.70715,34000000.0
2009-09-21 06:00:00,0.70715,0.70715,0.70715,0.70715,4800000.0
2009-09-21 06:01:00,0.70715,0.70725,0.70715,0.70725,8800000.0
2009-09-21 06:02:00,0.70725,0.7073,0.70715,0.7072,42400000.0
2009-09-21 06:03:00,0.70708,0.7071,0.70708,0.70709,10600000.0
2009-09-21 06:04:00,0.7072,0.7072,0.7072,0.7072,3200000.0
2009-09-21 06:05:00,0.70725,0.70725,0.70725,0.70725,3000000.0
2009-09-21 06:06:00,0.7072,0.70755,0.70715,0.70745,83000000.0
2009-09-21 06:07:00,0.70765,0.7077,0.70745,0.70745,25600000.0
2009-09-21 06:08:00,0.70745,0.70745,0.7072,0.7073,43100000.0
2009-09-21 06:09:00,0.7073,0.7073,0.7073,0.7073,6500000.0
2009-09-21 06:10:00,0.70725,0.7075,0.70725,0.7075,8400000.0
2009-09-21 06:11:00,0.7074,0.7074,0.7074,0.7074,9700000.0
2009-09-21 06:12:00,0.7075,0.7076,0.7075,0.7076,5800000.0
2009-09-21 06:13:00,0.7075,0.7075,0.7074,0.7075,16100000.0
2009-09-21 06:14:00,0.7074,0.7074,0.7074,0.7074,3300000.0
2009-09-21 06:15:00,0.7074,0.7075,0.70735,0.7075,66400000.0
2009-09-21 06:16:00,0.7075,0.7076,0.70735,0.7076,39200000.0
2009-09-21 06:17:00,0.7076,0.7076,0.7074,0.7075,19500000.0
2009-09-21 06:18:00,0.7075,0.7075,0.7074,0.7075,20000000.0
2009-09-21 06:19:00,0.7074,0.7075,0.70735,0.70745,148200000.0
2009-09-21 06:20:00,0.70745,0.7075,0.70745,0.7075,44000000.0
2009-09-21 06:21:00,0.7075,0.7076,0.7075,0.7076,19200000.0
2009-09-21 06:22:00,0.70755,0.70755,0.70755,0.70755,10400000.0
2009-09-21 06:23:00,0.70735,0.70759,0.70724,0.70726,35200000.0
2009-09-21 06:24:00,0.70755,0.70755,0.7075,0.7075,5600000.0
2009-09-21 06:25:00,0.70737,0.70746,0.70711,0.70733,14800000.0
2009-09-21 06:26:00,0.7075,0.7075,0.7075,0.7075,2400000.0
2009-09-21 06:27:00,0.70734,0.70743,0.70724,0.70729,41500000.0
2009-09-21 06:28:00,0.70711,0.70729,0.70693,0.70729,66500000.0
2009-09-21 06:29:00,0.70745,0.7075,0.70745,0.7075,9800000.0
2009-09-21 06:30:00,0.70712,0.70759,0.70654,0.70712,113000000.0
2009-09-21 06:31:00,0.70745,0.7075,0.70745,0.7075,6200000.0
2009-09-21 06:32:00,0.70745,0.7075,0.70745,0.7075,4600000.0
2009-09-21 06:33:00,0.70745,0.7075,0.70745,0.7075,9200000.0
2009-09-21 06:34:00,0.7075,0.7075,0.7075,0.7075,1000000.0
2009-09-21 06:35:00,0.70745,0.7075,0.7074,0.7074,36800000.0
2009-09-21 06:36:00,0.7075,0.7075,0.7074,0.7074,34400000.0
2009-09-21 06:37:00,0.7074,0.7074,0.70735,0.70735,11200000.0
2009-09-21 06:38:00,0.70735,0.70745,0.70735,0.70735,16800000.0
2009-09-21 06:39:00,0.70745,0.70745,0.70735,0.70735,4200000.0
2009-09-21 06:40:00,0.70714,0.70745,0.70659,0.70659,60100000.0
2009-09-21 06:41:00,0.70735,0.70735,0.70735,0.70735,9600000.0
2009-09-21 06:42:00,0.70735,0.7074,0.70735,0.70735,17600000.0
2009-09-21 06:43:00,0.70735,0.7074,0.70735,0.7074,7600000.0
2009-09-21 06:44:00,0.7074,0.7074,0.7073,0.7073,3200000.0
2009-09-21 06:45:00,0.7072,0.7072,0.7072,0.7072,6500000.0
2009-09-21 06:46:00,0.7073,0.70735,0.7073,0.70735,5800000.0
2009-09-21 06:47:00,0.7073,0.7073,0.70725,0.70725,6800000.0
2009-09-21 06:48:00,0.70725,0.70735,0.70725,0.70735,25200000.0
2009-09-21 06:49:00,0.7073,0.7073,0.7073,0.7073,3200000.0
2009-09-21 06:50:00,0.7073,0.7073,0.7072,0.7072,23600000.0
2009-09-21 06:51:00,0.7074,0.7074,0.7069,0.7069,55800000.0
2009-09-21 06:52:00,0.70655,0.70715,0.70655,0.70705,57200000.0
2009-09-21 06:53:00,0.707,0.707,0.70685,0.707,14800000.0
2009-09-21 06:54:00,0.70705,0.70705,0.7069,0.7069,18800000.0
2009-09-21 06:55:00,0.7069,0.707,0.7069,0.707,22000000.0
2009-09-21 06:56:00,0.707,0.70705,0.707,0.70705,6400000.0
2009-09-21 06:57:00,0.707,0.7072,0.707,0.7072,31600000.0
2009-09-21 06:58:00,0.7072,0.7074,0.7072,0.7074,19200000.0
2009-09-21 06:59:00,0.7074,0.7074,0.7072,0.7072,11200000.0
2009-09-21 07:00:00,0.7072,0.7072,0.7071,0.7071,9600000.0
2009-09-21 07:01:00,0.7069,0.70712,0.70685,0.70706,32900000.0
2009-09-21 07:02:00,0.70702,0.70702,0.70651,0.70702,44900000.0
2009-09-21 07:03:00,0.7071,0.7071,0.70705,0.70705,10400000.0
2009-09-21 07:04:00,0.70705,0.70705,0.707,0.707,13000000.0
2009-09-21 07:05:00,0.707,0.707,0.707,0.707,11200000.0
2009-09-21 07:06:00,0.707,0.707,0.7068,0.7068,28900000.0
2009-09-21 07:07:00,0.70695,0.707,0.70655,0.70655,29000000.0
2009-09-21 07:08:00,0.70665,0.7068,0.7065,0.7065,84800000.0
2009-09-21 07:09:00,0.70655,0.70655,0.7065,0.7065,35900000.0
2009-09-21 07:10:00,0.7065,0.7067,0.7065,0.70655,53700000.0
2009-09-21 07:11:00,0.7065,0.70655,0.7065,0.7065,28800000.0
2009-09-21 07:12:00,0.70655,0.70655,0.70635,0.70645,33100000.0
2009-09-21 07:13:00,0.7065,0.7065,0.7063,0.7063,67000000.0
2009-09-21 07:14:00,0.7063,0.7063,0.70585,0.70585,42400000.0
2009-09-21 07:15:00,0.70585,0.706,0.70565,0.7057,75200000.0
2009-09-21 07:16:00,0.70565,0.70605,0.7056,0.70605,49000000.0
2009-09-21 07:17:00,0.70605,0.70615,0.7058,0.70605,70100000.0
2009-09-21 07:18:00,0.70605,0.7063,0.70605,0.7063,85200000.0
2009-09-21 07:19:00,0.7063,0.7065,0.70615,0.7064,163600000.0
2009-09-21 07:20:00,0.7064,0.7064,0.7063,0.7063,38000000.0
2009-09-21 07:21:00,0.70635,0.70635,0.7058,0.7058,71400000.0
2009-09-21 07:22:00,0.7058,0.70585,0.7053,0.7053,124600000.0
2009-09-21 07:23:00,0.70535,0.7055,0.7053,0.7054,33000000.0
2009-09-21 07:24:00,0.7054,0.7057,0.7054,0.7056,60800000.0
2009-09-21 07:25:00,0.7056,0.7057,0.7055,0.7056,48000000.0
2009-09-21 07:26:00,0.7057,0.7058,0.7057,0.70575,38400000.0
2009-09-21 07:27:00,0.70565,0.7062,0.70565,0.70595,202300000.0
2009-09-21 07:28:00,0.70595,0.70615,0.70595,0.706,44000000.0
2009-09-21 07:29:00,0.70595,0.70615,0.70595,0.70605,112700000.0
2009-09-21 07:30:00,0.70605,0.7063,0.70605,0.70615,83300000.0
2009-09-21 07:31:00,0.7062,0.70645,0.70615,0.7064,72900000.0
2009-09-21 07:32:00,0.7064,0.7064,0.706,0.706,126800000.0
2009-09-21 07:33:00,0.70605,0.7061,0.70605,0.70605,30400000.0
2009-09-21 07:34:00,0.70605,0.70605,0.7058,0.7058,14400000.0
2009-09-21 07:35:00,0.7058,0.7058,0.7058,0.7058,2400000.0
2009-09-21 07:36:00,0.7059,0.706,0.7059,0.70595,9800000.0
2009-09-21 07:37:00,0.70595,0.706,0.70595,0.70595,18400000.0
2009-09-21 07:38:00,0.70595,0.70595,0.7059,0.7059,19600000.0
2009-09-21 07:39:00,0.706,0.7061,0.70585,0.70585,55200000.0
2009-09-21 07:40:00,0.7057,0.70575,0.7056,0.7057,58400000.0
2009-09-21 07:41:00,0.70575,0.7061,0.7055,0.7055,75400000.0
2009-09-21 07:42:00,0.70555,0.7056,0.7055,0.7056,11600000.0
2009-09-21 07:43:00,0.7056,0.7056,0.7054,0.7054,4800000.0
2009-09-21 07:44:00,0.7054,0.7054,0.705,0.7051,103200000.0
2009-09-21 07:45:00,0.7051,0.70515,0.7051,0.70515,33600000.0
2009-09-21 07:46:00,0.70515,0.70515,0.70505,0.7051,28800000.0
2009-09-21 07:47:00,0.7051,0.70515,0.70495,0.70495,174400000.0
2009-09-21 07:48:00,0.70495,0.70515,0.7049,0.70495,184900000.0
2009-09-21 07:49:00,0.70495,0.7051,0.70495,0.7051,64800000.0
2009-09-21 07:50:00,0.7051,0.70515,0.705,0.70515,30400000.0
2009-09-21 07:51:00,0.70515,0.70515,0.70505,0.70505,12800000.0
2009-09-21 07:52:00,0.70505,0.70525,0.70505,0.70515,51800000.0
2009-09-21 07:53:00,0.7052,0.70555,0.7052,0.70535,86800000.0
2009-09-21 07:54:00,0.70535,0.7057,0.70535,0.7055,22400000.0
2009-09-21 07:55:00,0.7057,0.70575,0.70535,0.70545,116200000.0
2009-09-21 07:56:00,0.70545,0.70565,0.70515,0.70565,181400000.0
2009-09-21 07:57:00,0.70565,0.70565,0.70535,0.70535,56400000.0
2009-09-21 07:58:00,0.70535,0.70565,0.70525,0.70565,59300000.0
2009-09-21 07:59:00,0.70575,0.7058,0.7054,0.70565,53700000.0
2009-09-21 08:00:00,0.70565,0.706,0.70565,0.70585,64300000.0
2009-09-21 08:01:00,0.70585,0.70585,0.70585,0.70585,6000000.0
2009-09-21 08:02:00,0.70595,0.7063,0.7058,0.7058,52200000.0
2009-09-21 08:03:00,0.7058,0.7059,0.7058,0.7059,8800000.0
2009-09-21 08:04:00,0.7059,0.7059,0.70585,0.70585,4800000.0
2009-09-21 08:05:00,0.70575,0.70585,0.70515,0.7053,122400000.0
2009-09-21 08:06:00,0.70535,0.70545,0.7053,0.7053,10400000.0
2009-09-21 08:07:00,0.7053,0.7053,0.70525,0.70525,3600000.0
2009-09-21 08:08:00,0.7052,0.7053,0.7052,0.7053,15200000.0
2009-09-21 08:09:00,0.70535,0.70545,0.7052,0.7052,49000000.0
2009-09-21 08:10:00,0.7052,0.7052,0.705,0.705,44900000.0
2009-09-21 08:11:00,0.705,0.7052,0.705,0.70505,56400000.0
2009-09-21 08:12:00,0.7051,0.70525,0.7051,0.70525,11200000.0
2009-09-21 08:13:00,0.70525,0.7053,0.7052,0.7052,19600000.0
2009-09-21 08:14:00,0.70535,0.70535,0.70495,0.70495,59000000.0
2009-09-21 08:15:00,0.70495,0.70495,0.70475,0.70485,74400000.0
2009-09-21 08:16:00,0.7048,0.70485,0.7045,0.7045,58200000.0
2009-09-21 08:17:00,0.7043,0.70465,0.7043,0.70465,63500000.0
2009-09-21 08:18:00,0.7047,0.70475,0.70445,0.70445,156200000.0
2009-09-21 08:19:00,0.70445,0.70485,0.70435,0.7047,116800000.0
2009-09-21 08:20:00,0.7047,0.7047,0.70435,0.7044,62700000.0
2009-09-21 08:21:00,0.7044,0.70445,0.70425,0.70435,25600000.0
2009-09-21 08:22:00,0.70435,0.7048,0.70415,0.7047,118000000.0
2009-09-21 08:23:00,0.70465,0.705,0.70465,0.7047,107000000.0
2009-09-21 08:24:00,0.7047,0.7047,0.70435,0.70435,49600000.0
2009-09-21 08:25:00,0.7044,0.70455,0.7044,0.70455,35000000.0
2009-09-21 08:26:00,0.7046,0.70485,0.70455,0.7047,43100000.0
2009-09-21 08:27:00,0.70465,0.70465,0.7043,0.7043,49000000.0
2009-09-21 08:28:00,0.70415,0.70445,0.70415,0.70445,129500000.0
2009-09-21 08:29:00,0.7042,0.7045,0.7042,0.7045,18400000.0
2009-09-21 08:30:00,0.70455,0.70455,0.7045,0.7045,6300000.0
2009-09-21 08:31:00,0.70445,0.70455,0.7044,0.70445,21800000.0
2009-09-21 08:32:00,0.7045,0.7045,0.7041,0.70445,111600000.0
2009-09-21 08:33:00,0.70435,0.70445,0.70425,0.70425,9800000.0
2009-09-21 08:34:00,0.70445,0.7046,0.7033,0.7033,188900000.0
2009-09-21 08:35:00,0.7033,0.70335,0.7031,0.70335,114500000.0
2009-09-21 08:36:00,0.70335,0.7034,0.7029,0.7029,50800000.0
2009-09-21 08:37:00,0.70295,0.7032,0.7029,0.7032,91500000.0
2009-09-21 08:38:00,0.70335,0.70365,0.7033,0.70365,29600000.0
2009-09-21 08:39:00,0.7037,0.70405,0.70355,0.7039,164000000.0
2009-09-21 08:40:00,0.7039,0.7039,0.70345,0.70345,108200000.0
2009-09-21 08:41:00,0.70345,0.70375,0.70335,0.70375,100500000.0
2009-09-21 08:42:00,0.70385,0.70395,0.70365,0.7037,34000000.0
2009-09-21 08:43:00,0.70365,0.70415,0.70365,0.70415,56700000.0
2009-09-21 08:44:00,0.70415,0.70415,0.70415,0.70415,16000000.0
2009-09-21 08:45:00,0.70415,0.70415,0.70375,0.70385,125300000.0
2009-09-21 08:46:00,0.70385,0.70385,0.7037,0.7037,31800000.0
2009-09-21 08:47:00,0.7037,0.704,0.7037,0.704,20900000.0
2009-09-21 08:48:00,0.704,0.7043,0.704,0.7041,64100000.0
2009-09-21 08:49:00,0.7041,0.7041,0.7041,0.7041,21600000.0
2009-09-21 08:50:00,0.7042,0.7043,0.7042,0.7043,56000000.0
2009-09-21 08:51:00,0.70425,0.70425,0.70425,0.70425,4800000.0
2009-09-21 08:52:00,0.7044,0.70445,0.70435,0.7044,48000000.0
2009-09-21 08:53:00,0.7045,0.7045,0.70435,0.70445,45200000.0
2009-09-21 08:54:00,0.70445,0.70445,0.70425,0.7043,32000000.0
2009-09-21 08:55:00,0.7043,0.7043,0.7043,0.7043,7200000.0
2009-09-21 08:56:00,0.7043,0.70465,0.7043,0.70465,50400000.0
2009-09-21 08:57:00,0.70465,0.70475,0.70465,0.70475,12000000.0
2009-09-21 08:58:00,0.7048,0.70495,0.7048,0.7049,52800000.0
2009-09-21 08:59:00,0.7049,0.7049,0.7046,0.7046,78500000.0
2009-09-21 09:00:00,0.70455,0.70455,0.70395,0.70395,204400000.0
2009-09-21 09:01:00,0.70395,0.7044,0.70395,0.70395,256600000.0
2009-09-21 09:02:00,0.70395,0.7044,0.70395,0.70435,192500000.0
2009-09-21 09:03:00,0.7044,0.7044,0.7039,0.70395,192400000.0
2009-09-21 09:04:00,0.70395,0.70395,0.7039,0.7039,76800000.0
2009-09-21 09:05:00,0.70385,0.7039,0.70355,0.7038,249600000.0
2009-09-21 09:06:00,0.70375,0.7038,0.70365,0.70375,61100000.0
2009-09-21 09:07:00,0.70375,0.7042,0.70375,0.70385,251800000.0
2009-09-21 09:08:00,0.70385,0.7039,0.7038,0.7039,62400000.0
2009-09-21 09:09:00,0.70395,0.70415,0.70395,0.70415,132000000.0
2009-09-21 09:10:00,0.70425,0.70475,0.70425,0.70475,117500000.0
2009-09-21 09:11:00,0.70475,0.7049,0.70465,0.70465,100800000.0
2009-09-21 09:12:00,0.7046,0.7046,0.70455,0.70455,36000000.0
2009-09-21 09:13:00,0.7045,0.70455,0.70425,0.7044,214800000.0
2009-09-21 09:14:00,0.70435,0.70475,0.70435,0.70455,157300000.0
2009-09-21 09:15:00,0.70455,0.7048,0.7045,0.70465,94600000.0
2009-09-21 09:16:00,0.7046,0.70465,0.70455,0.70465,92800000.0
2009-09-21 09:17:00,0.70465,0.70485,0.70455,0.70475,126300000.0
2009-09-21 09:18:00,0.70475,0.705,0.70475,0.70485,192500000.0
2009-09-21 09:19:00,0.7049,0.70495,0.70475,0.70485,225600000.0
2009-09-21 09:20:00,0.70485,0.70495,0.70485,0.70485,62400000.0
2009-09-21 09:21:00,0.7049,0.70515,0.70485,0.70495,185900000.0
2009-09-21 09:22:00,0.70495,0.70495,0.70475,0.70475,107700000.0
2009-09-21 09:23:00,0.7048,0.70485,0.7044,0.7044,133800000.0
2009-09-21 09:24:00,0.70435,0.70435,0.7042,0.70435,95100000.0
2009-09-21 09:25:00,0.70425,0.70425,0.70395,0.7041,216100000.0
2009-09-21 09:26:00,0.70415,0.70485,0.70415,0.70475,188900000.0
2009-09-21 09:27:00,0.70475,0.705,0.70475,0.7049,171800000.0
2009-09-21 09:28:00,0.7049,0.705,0.70465,0.705,260100000.0
2009-09-21 09:29:00,0.7051,0.7051,0.7049,0.7051,255500000.0
2009-09-21 09:30:00,0.70505,0.7052,0.705,0.7051,351500000.0
2009-09-21 09:31:00,0.7051,0.7053,0.7051,0.7052,138300000.0
2009-09-21 09:32:00,0.70525,0.7054,0.70525,0.7053,71100000.0
2009-09-21 09:33:00,0.7053,0.7053,0.7051,0.7052,89300000.0
2009-09-21 09:34:00,0.70525,0.70535,0.7051,0.7052,95000000.0
2009-09-21 09:35:00,0.7052,0.7054,0.70495,0.70495,120600000.0
2009-09-21 09:36:00,0.7049,0.70495,0.70455,0.70465,193100000.0
2009-09-21 09:37:00,0.70465,0.7048,0.70455,0.70455,87400000.0
2009-09-21 09:38:00,0.70455,0.7046,0.70445,0.70455,100600000.0
2009-09-21 09:39:00,0.7045,0.70485,0.7045,0.7047,46400000.0
2009-09-21 09:40:00,0.70465,0.7047,0.70425,0.7043,99600000.0
2009-09-21 09:41:00,0.7043,0.70445,0.7042,0.7044,71200000.0
2009-09-21 09:42:00,0.7044,0.7045,0.7044,0.70445,11200000.0
2009-09-21 09:43:00,0.7043,0.7045,0.70425,0.70445,41600000.0
2009-09-21 09:44:00,0.70445,0.70445,0.70425,0.7044,52100000.0
2009-09-21 09:45:00,0.70435,0.7044,0.70425,0.7044,61100000.0
2009-09-21 09:46:00,0.70435,0.7045,0.70425,0.70445,148600000.0
2009-09-21 09:47:00,0.7044,0.70445,0.70435,0.70435,22400000.0
2009-09-21 09:48:00,0.70435,0.7045,0.70425,0.7045,64800000.0
2009-09-21 09:49:00,0.7045,0.7046,0.70445,0.70455,46400000.0
2009-09-21 09:50:00,0.70455,0.7047,0.7043,0.7047,207300000.0
2009-09-21 09:51:00,0.70455,0.70475,0.70445,0.70475,69600000.0
2009-09-21 09:52:00,0.70475,0.70475,0.70445,0.70465,180500000.0
2009-09-21 09:53:00,0.7047,0.7048,0.70465,0.7048,77600000.0
2009-09-21 09:54:00,0.7048,0.70485,0.70455,0.70465,158400000.0
2009-09-21 09:55:00,0.7046,0.70465,0.70425,0.7044,92600000.0
2009-09-21 09:56:00,0.70435,0.70445,0.70435,0.7044,55300000.0
2009-09-21 09:57:00,0.70445,0.70445,0.70445,0.70445,10400000.0
2009-09-21 09:58:00,0.70445,0.7045,0.7044,0.7045,62100000.0
2009-09-21 09:59:00,0.7045,0.70455,0.70445,0.70455,46400000.0
2009-09-21 10:00:00,0.70455,0.70455,0.70445,0.7045,47000000.0
2009-09-21 10:01:00,0.7045,0.7045,0.7044,0.7044,40900000.0
2009-09-21 10:02:00,0.7044,0.7044,0.70395,0.7041,132500000.0
2009-09-21 10:03:00,0.7041,0.70455,0.7041,0.70445,197200000.0
2009-09-21 10:04:00,0.70445,0.70455,0.7044,0.70445,173600000.0
2009-09-21 10:05:00,0.70445,0.70455,0.7044,0.70445,127900000.0
2009-09-21 10:06:00,0.70445,0.70445,0.70435,0.70445,107500000.0
2009-09-21 10:07:00,0.7044,0.7045,0.7044,0.70445,176000000.0
2009-09-21 10:08:00,0.7044,0.7044,0.70425,0.7043,115700000.0
2009-09-21 10:09:00,0.70435,0.70435,0.70415,0.70415,95000001.0
2009-09-21 10:10:00,0.7042,0.70425,0.70415,0.7042,31600000.0
2009-09-21 10:11:00,0.7042,0.7042,0.70415,0.70415,45800000.0
2009-09-21 10:12:00,0.70415,0.7042,0.7041,0.7041,37300000.0
2009-09-21 10:13:00,0.704,0.70405,0.70385,0.70385,59200000.0
2009-09-21 10:14:00,0.70385,0.7041,0.7038,0.7041,69800000.0
2009-09-21 10:15:00,0.7041,0.7041,0.70385,0.70385,76900001.0
2009-09-21 10:16:00,0.7038,0.7042,0.7038,0.7042,129000000.0
2009-09-21 10:17:00,0.70415,0.7043,0.704,0.70425,41300000.0
2009-09-21 10:18:00,0.70415,0.70415,0.70415,0.70415,4800000.0
2009-09-21 10:19:00,0.70425,0.70425,0.7042,0.7042,3200000.0
2009-09-21 10:20:00,0.70425,0.7043,0.70425,0.70425,24400000.0
2009-09-21 10:21:00,0.70415,0.70415,0.70415,0.70415,20800000.0
2009-09-21 10:22:00,0.70425,0.7044,0.70425,0.7043,9600000.0
2009-09-21 10:23:00,0.70425,0.70445,0.70425,0.7044,9600000.0
2009-09-21 10:24:00,0.70435,0.70445,0.70425,0.70425,19000000.0
2009-09-21 10:25:00,0.70425,0.70445,0.70425,0.70445,12600000.0
2009-09-21 10:26:00,0.70435,0.7045,0.7043,0.7045,12200000.0
2009-09-21 10:27:00,0.70445,0.7046,0.70435,0.70455,40900000.0
2009-09-21 10:28:00,0.70445,0.7047,0.7044,0.7046,42600000.0
2009-09-21 10:29:00,0.70455,0.70465,0.7044,0.7046,132600001.0
2009-09-21 10:30:00,0.7045,0.70505,0.7045,0.7048,42400000.0
2009-09-21 10:31:00,0.7048,0.70505,0.70465,0.70465,38500000.0
2009-09-21 10:32:00,0.70465,0.70475,0.70465,0.70475,6400000.0
2009-09-21 10:33:00,0.70465,0.70465,0.70465,0.70465,18200000.0
2009-09-21 10:34:00,0.70465,0.70475,0.7046,0.70465,33800000.0
2009-09-21 10:35:00,0.70465,0.7047,0.70435,0.70445,144100000.0
2009-09-21 10:36:00,0.70445,0.70455,0.7044,0.7044,24000000.0
2009-09-21 10:37:00,0.70445,0.70455,0.7044,0.70455,84800000.0
2009-09-21 10:38:00,0.7045,0.70465,0.70445,0.70445,75900000.0
2009-09-21 10:39:00,0.70455,0.70455,0.70445,0.70445,8800000.0
2009-09-21 10:40:00,0.70445,0.70465,0.70445,0.70465,48100000.0
2009-09-21 10:41:00,0.7047,0.7048,0.70455,0.70465,64400000.0
2009-09-21 10:42:00,0.7046,0.7047,0.70455,0.7046,43600000.0
2009-09-21 10:43:00,0.7046,0.7047,0.70455,0.70455,79400000.0
2009-09-21 10:44:00,0.70465,0.70475,0.7046,0.7047,46100000.0
2009-09-21 10:45:00,0.70475,0.7048,0.70445,0.70445,85600000.0
2009-09-21 10:46:00,0.70445,0.70465,0.70445,0.7046,55800000.0
2009-09-21 10:47:00,0.70465,0.70465,0.70445,0.70455,60600000.0
2009-09-21 10:48:00,0.70455,0.70455,0.70435,0.70445,68000000.0
2009-09-21 10:49:00,0.7045,0.7046,0.7045,0.70455,38000000.0
2009-09-21 10:50:00,0.70455,0.70465,0.7045,0.7046,56000000.0
2009-09-21 10:51:00,0.7046,0.70465,0.7046,0.70465,28800000.0
2009-09-21 10:52:00,0.70465,0.70465,0.70445,0.70455,78400000.0
2009-09-21 10:53:00,0.70455,0.70475,0.70445,0.70455,118700000.0
2009-09-21 10:54:00,0.70455,0.70455,0.7042,0.7042,84400000.0
2009-09-21 10:55:00,0.70425,0.7043,0.70405,0.70425,80600000.0
2009-09-21 10:56:00,0.70425,0.7044,0.70425,0.70435,30400000.0
2009-09-21 10:57:00,0.70435,0.7045,0.70435,0.70445,40100000.0
2009-09-21 10:58:00,0.70445,0.7045,0.7044,0.7045,50000000.0
2009-09-21 10:59:00,0.7045,0.7045,0.70415,0.70425,48800000.0
2009-09-21 11:00:00,0.70425,0.70425,0.7039,0.70395,62800000.0
2009-09-21 11:01:00,0.70395,0.70405,0.70395,0.70395,47200000.0
2009-09-21 11:02:00,0.70405,0.70405,0.70385,0.70395,75200000.0
2009-09-21 11:03:00,0.70395,0.70395,0.70385,0.70385,16000000.0
2009-09-21 11:04:00,0.704,0.7041,0.7039,0.70395,37600000.0
2009-09-21 11:05:00,0.70405,0.70405,0.70385,0.70395,27300000.0
2009-09-21 11:06:00,0.70395,0.70395,0.7039,0.7039,17000000.0
2009-09-21 11:07:00,0.70395,0.70405,0.7039,0.70395,11800000.0
2009-09-21 11:08:00,0.70395,0.70395,0.70365,0.7038,77800000.0
2009-09-21 11:09:00,0.70385,0.70385,0.70345,0.70355,52400000.0
2009-09-21 11:10:00,0.70355,0.7037,0.70345,0.7036,92900000.0
2009-09-21 11:11:00,0.7036,0.7036,0.70325,0.70345,72500000.0
2009-09-21 11:12:00,0.70345,0.70355,0.7034,0.70355,97600000.0
2009-09-21 11:13:00,0.70355,0.70375,0.70355,0.7036,123900000.0
2009-09-21 11:14:00,0.7036,0.70365,0.70345,0.70355,68300000.0
2009-09-21 11:15:00,0.70355,0.7036,0.7035,0.7035,48000000.0
2009-09-21 11:16:00,0.7035,0.70355,0.7032,0.7033,83900000.0
2009-09-21 11:17:00,0.7032,0.70345,0.7032,0.7034,77000000.0
2009-09-21 11:18:00,0.70345,0.7036,0.70345,0.7036,56000000.0
2009-09-21 11:19:00,0.70365,0.70385,0.7036,0.70385,97000000.0
2009-09-21 11:20:00,0.7038,0.70385,0.7037,0.7038,84100000.0
2009-09-21 11:21:00,0.7038,0.7038,0.70375,0.70375,33600000.0
2009-09-21 11:22:00,0.7037,0.7037,0.70345,0.70345,58000000.0
2009-09-21 11:23:00,0.70345,0.7035,0.70305,0.70305,160500000.0
2009-09-21 11:24:00,0.70305,0.7032,0.70305,0.7032,45600000.0
2009-09-21 11:25:00,0.70315,0.70315,0.70305,0.70305,170600000.0
2009-09-21 11:26:00,0.70305,0.7031,0.703,0.70305,57500000.0
2009-09-21 11:27:00,0.70305,0.7032,0.70305,0.7032,193700000.0
2009-09-21 11:28:00,0.7032,0.7033,0.70315,0.70325,149200000.0
2009-09-21 11:29:00,0.70325,0.70345,0.70315,0.70335,84000000.0
2009-09-21 11:30:00,0.70335,0.7034,0.7032,0.70325,92300000.0
2009-09-21 11:31:00,0.70325,0.7033,0.70325,0.70325,34400000.0
2009-09-21 11:32:00,0.70325,0.7038,0.70325,0.7035,155600000.0
2009-09-21 11:33:00,0.7035,0.7036,0.70335,0.70345,127100000.0
2009-09-21 11:34:00,0.70345,0.70345,0.70335,0.7034,98300000.0
2009-09-21 11:35:00,0.70355,0.70365,0.70355,0.70355,42700000.0
2009-09-21 11:36:00,0.7036,0.70385,0.7036,0.70385,94500000.0
2009-09-21 11:37:00,0.70375,0.70385,0.70375,0.70385,102800000.0
2009-09-21 11:38:00,0.70385,0.704,0.7038,0.70395,63900000.0
2009-09-21 11:39:00,0.70395,0.70395,0.70365,0.70365,79900000.0
2009-09-21 11:40:00,0.70365,0.7037,0.70355,0.70355,82800000.0
2009-09-21 11:41:00,0.70365,0.70365,0.70345,0.70345,84300000.0
2009-09-21 11:42:00,0.70345,0.70355,0.70335,0.70335,86200000.0
2009-09-21 11:43:00,0.70345,0.70345,0.70335,0.70335,52200000.0
2009-09-21 11:44:00,0.70335,0.70345,0.70335,0.70345,36000000.0
2009-09-21 11:45:00,0.70335,0.70345,0.70325,0.7033,51300000.0
2009-09-21 11:46:00,0.7033,0.70345,0.7033,0.70335,16000000.0
2009-09-21 11:47:00,0.70345,0.70345,0.7033,0.70345,38400000.0
2009-09-21 11:48:00,0.70345,0.70345,0.70335,0.70335,22400000.0
2009-09-21 11:49:00,0.70335,0.70335,0.70335,0.70335,7200000.0
2009-09-21 11:50:00,0.7033,0.7034,0.7033,0.7034,12000000.0
2009-09-21 11:51:00,0.7034,0.7035,0.7034,0.70345,33600000.0
2009-09-21 11:52:00,0.7035,0.7036,0.70345,0.7035,32000000.0
2009-09-21 11:53:00,0.7036,0.7036,0.7033,0.7034,83200000.0
2009-09-21 11:54:00,0.7034,0.7034,0.7033,0.7033,106400000.0
2009-09-21 11:55:00,0.7033,0.7034,0.7033,0.7034,46400000.0
2009-09-21 11:56:00,0.7034,0.7037,0.7034,0.70345,135000000.0
2009-09-21 11:57:00,0.70345,0.70345,0.7034,0.7034,88700000.0
2009-09-21 11:58:00,0.7034,0.7034,0.7033,0.7034,32200000.0
2009-09-21 11:59:00,0.7034,0.7036,0.70335,0.7036,40400000.0
2009-09-21 12:00:00,0.7036,0.70365,0.7036,0.7036,26400000.0
2009-09-21 12:01:00,0.70365,0.7037,0.70365,0.7037,29600000.0
2009-09-21 12:02:00,0.70375,0.7041,0.7037,0.70385,31600000.0
2009-09-21 12:03:00,0.70385,0.70385,0.7038,0.7038,15200000.0
2009-09-21 12:04:00,0.7038,0.7038,0.7038,0.7038,4800000.0
2009-09-21 12:05:00,0.70375,0.7038,0.7034,0.7034,61500000.0
2009-09-21 12:06:00,0.70345,0.70345,0.7034,0.7034,25500000.0
2009-09-21 12:07:00,0.7033,0.70335,0.7033,0.7033,40800000.0
2009-09-21 12:08:00,0.70335,0.70335,0.7033,0.7033,41600000.0
2009-09-21 12:09:00,0.70345,0.70345,0.7033,0.7033,10600000.0
2009-09-21 12:10:00,0.7032,0.7032,0.7031,0.7032,21600000.0
2009-09-21 12:11:00,0.70325,0.7033,0.70325,0.70325,66400000.0
2009-09-21 12:12:00,0.70325,0.7033,0.70315,0.70315,44000000.0
2009-09-21 12:13:00,0.70315,0.7033,0.7031,0.70315,82400000.0
2009-09-21 12:14:00,0.70315,0.7032,0.70315,0.70315,101600000.0
2009-09-21 12:15:00,0.70315,0.70325,0.70305,0.70305,192000000.0
2009-09-21 12:16:00,0.7031,0.7032,0.7031,0.70315,120000000.0
2009-09-21 12:17:00,0.70315,0.7035,0.70315,0.70345,153500000.0
2009-09-21 12:18:00,0.70345,0.7035,0.70345,0.70345,57900000.0
2009-09-21 12:19:00,0.70345,0.70355,0.70345,0.70345,140800000.0
2009-09-21 12:20:00,0.70345,0.7037,0.70345,0.70365,183100000.0
2009-09-21 12:21:00,0.70365,0.7037,0.70305,0.70315,151200000.0
2009-09-21 12:22:00,0.70315,0.7032,0.70305,0.70315,116800000.0
2009-09-21 12:23:00,0.70315,0.70315,0.7031,0.70315,174400000.0
2009-09-21 12:24:00,0.70315,0.70335,0.70315,0.70335,88400000.0
2009-09-21 12:25:00,0.70335,0.70355,0.70335,0.70355,59700000.0
2009-09-21 12:26:00,0.7035,0.70355,0.7034,0.7035,129200000.0
2009-09-21 12:27:00,0.70355,0.70355,0.70345,0.7035,43800000.0
2009-09-21 12:28:00,0.7035,0.70355,0.7035,0.7035,26700000.0
2009-09-21 12:29:00,0.70355,0.70355,0.7035,0.7035,10800000.0
2009-09-21 12:30:00,0.70355,0.7036,0.7035,0.7036,68000000.0
2009-09-21 12:31:00,0.70355,0.70355,0.70335,0.70335,17600000.0
2009-09-21 12:32:00,0.70335,0.70355,0.7033,0.7034,93500000.0
2009-09-21 12:33:00,0.70355,0.70365,0.70355,0.70355,86300000.0
2009-09-21 12:34:00,0.7034,0.7036,0.70335,0.7035,114700000.0
2009-09-21 12:35:00,0.7034,0.7036,0.7034,0.70355,51600000.0
2009-09-21 12:36:00,0.70355,0.70355,0.7034,0.7034,43400000.0
2009-09-21 12:37:00,0.7034,0.70355,0.70335,0.70345,61000000.0
2009-09-21 12:38:00,0.70355,0.70375,0.70345,0.70375,129400000.0
2009-09-21 12:39:00,0.70375,0.70375,0.70345,0.70345,124000000.0
2009-09-21 12:40:00,0.70345,0.70345,0.7032,0.7032,133600000.0
2009-09-21 12:41:00,0.7032,0.70335,0.7031,0.70335,75600000.0
2009-09-21 12:42:00,0.70335,0.70335,0.70325,0.70325,65000000.0
2009-09-21 12:43:00,0.70335,0.7034,0.7031,0.7031,131100000.0
2009-09-21 12:44:00,0.7031,0.7031,0.7028,0.70295,149000000.0
2009-09-21 12:45:00,0.70305,0.7031,0.7029,0.7029,78400000.0
2009-09-21 12:46:00,0.7029,0.70295,0.7029,0.70295,70500000.0
2009-09-21 12:47:00,0.70295,0.70295,0.70285,0.70295,75900000.0
2009-09-21 12:48:00,0.70295,0.70305,0.7028,0.70305,106400000.0
2009-09-21 12:49:00,0.7031,0.70315,0.70305,0.70315,61600000.0
2009-09-21 12:50:00,0.70315,0.70375,0.7031,0.70365,117800000.0
2009-09-21 12:51:00,0.70365,0.70365,0.70345,0.7035,99100000.0
2009-09-21 12:52:00,0.7035,0.70365,0.70305,0.70365,180600000.0
2009-09-21 12:53:00,0.70365,0.70385,0.70365,0.70385,117800000.0
2009-09-21 12:54:00,0.70385,0.70415,0.70375,0.70395,77000000.0
2009-09-21 12:55:00,0.70395,0.704,0.70375,0.70385,104200000.0
2009-09-21 12:56:00,0.70385,0.7045,0.70385,0.70405,194500000.0
2009-09-21 12:57:00,0.70405,0.70415,0.704,0.70405,72700000.0
2009-09-21 12:58:00,0.70405,0.70405,0.7038,0.7038,71200000.0
2009-09-21 12:59:00,0.704,0.704,0.70375,0.70395,105200000.0
2009-09-21 13:00:00,0.70395,0.7042,0.7039,0.704,118800000.0
2009-09-21 13:01:00,0.704,0.7041,0.70395,0.704,82700000.0
2009-09-21 13:02:00,0.70395,0.704,0.70395,0.704,26400000.0
2009-09-21 13:03:00,0.704,0.70405,0.704,0.704,146700000.0
2009-09-21 13:04:00,0.70405,0.70445,0.70405,0.70435,226400000.0
2009-09-21 13:05:00,0.70435,0.7046,0.70425,0.70425,96600000.0
2009-09-21 13:06:00,0.70425,0.70435,0.7042,0.7042,50400000.0
2009-09-21 13:07:00,0.7042,0.7044,0.7042,0.7044,25800000.0
2009-09-21 13:08:00,0.70425,0.70435,0.70415,0.70435,71000000.0
2009-09-21 13:09:00,0.70435,0.70435,0.7042,0.70425,47600000.0
2009-09-21 13:10:00,0.70425,0.70435,0.70425,0.70435,27200000.0
2009-09-21 13:11:00,0.70435,0.70435,0.70425,0.70435,62600000.0
2009-09-21 13:12:00,0.70435,0.70435,0.70435,0.70435,19200000.0
2009-09-21 13:13:00,0.70435,0.70435,0.70435,0.70435,3200000.0
2009-09-21 13:14:00,0.70425,0.70435,0.70425,0.70435,23600000.0
2009-09-21 13:15:00,0.70435,0.70435,0.70415,0.7042,145700000.0
2009-09-21 13:16:00,0.70415,0.7043,0.70415,0.70425,61800000.0
2009-09-21 13:17:00,0.70425,0.70445,0.70425,0.70435,178900000.0
2009-09-21 13:18:00,0.70435,0.70435,0.70435,0.70435,27400000.0
2009-09-21 13:19:00,0.70435,0.70435,0.70425,0.70425,12000000.0
2009-09-21 13:20:00,0.70425,0.70435,0.70415,0.70415,78800000.0
2009-09-21 13:21:00,0.70415,0.70415,0.70395,0.70395,27000000.0
2009-09-21 13:22:00,0.70395,0.70395,0.70375,0.70395,21400000.0
2009-09-21 13:23:00,0.70395,0.70395,0.70375,0.7039,80800000.0
2009-09-21 13:24:00,0.70385,0.70385,0.7036,0.70365,35200000.0
2009-09-21 13:25:00,0.70365,0.70375,0.70365,0.70365,34000000.0
2009-09-21 13:26:00,0.7036,0.7036,0.70355,0.70355,18400000.0
2009-09-21 13:27:00,0.70355,0.70385,0.70355,0.70385,107600000.0
2009-09-21 13:28:00,0.70385,0.70415,0.70385,0.70395,84200000.0
2009-09-21 13:29:00,0.70395,0.70415,0.70395,0.70415,60500000.0
2009-09-21 13:30:00,0.70415,0.7045,0.7041,0.70445,246800000.0
2009-09-21 13:31:00,0.70445,0.7045,0.7044,0.7044,169600000.0
2009-09-21 13:32:00,0.70435,0.7045,0.70435,0.7045,111500000.0
2009-09-21 13:33:00,0.7045,0.7045,0.70445,0.7045,81200000.0
2009-09-21 13:34:00,0.7045,0.7045,0.70445,0.70445,28800000.0
2009-09-21 13:35:00,0.70445,0.70445,0.70445,0.70445,30500000.0
2009-09-21 13:36:00,0.70445,0.70455,0.70445,0.70445,51800000.0
2009-09-21 13:37:00,0.70445,0.7045,0.7044,0.70445,50100000.0
2009-09-21 13:38:00,0.70445,0.70445,0.70435,0.70435,54900000.0
2009-09-21 13:39:00,0.70455,0.70455,0.70435,0.70435,66700000.0
2009-09-21 13:40:00,0.70435,0.70435,0.70395,0.70405,91600000.0
2009-09-21 13:41:00,0.70405,0.70415,0.704,0.704,78700000.0
2009-09-21 13:42:00,0.704,0.704,0.7038,0.70395,88100000.0
2009-09-21 13:43:00,0.70395,0.70395,0.70395,0.70395,10000000.0
2009-09-21 13:44:00,0.70395,0.70415,0.70395,0.70415,39100000.0
2009-09-21 13:45:00,0.70415,0.70415,0.70405,0.70405,29800000.0
2009-09-21 13:46:00,0.70415,0.70415,0.70415,0.70415,45600000.0
2009-09-21 13:47:00,0.7042,0.7042,0.70415,0.70415,48000000.0
2009-09-21 13:48:00,0.70415,0.70415,0.70415,0.70415,9600000.0
2009-09-21 13:49:00,0.70415,0.70415,0.70415,0.70415,36000000.0
2009-09-21 13:50:00,0.70405,0.70415,0.70405,0.70405,63000000.0
2009-09-21 13:51:00,0.70405,0.7041,0.70395,0.70395,93500000.0
2009-09-21 13:52:00,0.70395,0.70395,0.70375,0.70375,18400000.0
2009-09-21 13:53:00,0.70375,0.70385,0.70365,0.7037,43800000.0
2009-09-21 13:54:00,0.70365,0.70405,0.70365,0.704,79100000.0
2009-09-21 13:55:00,0.70405,0.70405,0.704,0.704,23000000.0
2009-09-21 13:56:00,0.704,0.7043,0.704,0.7043,41000000.0
2009-09-21 13:57:00,0.7043,0.7043,0.7042,0.70425,52800000.0
2009-09-21 13:58:00,0.7042,0.7042,0.70415,0.70415,67200000.0
2009-09-21 13:59:00,0.70415,0.70425,0.70415,0.70425,47200000.0
2009-09-21 14:00:00,0.70425,0.7043,0.70425,0.7043,35200000.0
2009-09-21 14:01:00,0.7042,0.7043,0.70415,0.7043,32800000.0
2009-09-21 14:02:00,0.7043,0.7043,0.7041,0.70415,52600000.0
2009-09-21 14:03:00,0.70415,0.70415,0.7039,0.70395,140800000.0
2009-09-21 14:04:00,0.7039,0.70405,0.7036,0.70385,62800000.0
2009-09-21 14:05:00,0.7038,0.70385,0.7038,0.70385,19600000.0
2009-09-21 14:06:00,0.70385,0.7039,0.70375,0.70385,194800000.0
2009-09-21 14:07:00,0.70385,0.70405,0.7038,0.70395,165200000.0
2009-09-21 14:08:00,0.70395,0.70405,0.70395,0.70405,103400000.0
2009-09-21 14:09:00,0.70395,0.70395,0.70395,0.70395,35500000.0
2009-09-21 14:10:00,0.70395,0.70405,0.70395,0.70395,130399999.0
2009-09-21 14:11:00,0.70405,0.70405,0.70395,0.70395,18800000.0
2009-09-21 14:12:00,0.70405,0.70405,0.70395,0.70395,72600000.0
2009-09-21 14:13:00,0.70395,0.70395,0.70395,0.70395,12800000.0
2009-09-21 14:14:00,0.70405,0.70405,0.7036,0.7036,115800000.0
2009-09-21 14:15:00,0.70365,0.70385,0.7036,0.70365,349100000.0
2009-09-21 14:16:00,0.7036,0.7036,0.7034,0.7034,403800000.0
2009-09-21 14:17:00,0.70345,0.7035,0.70295,0.70315,103700000.0
2009-09-21 14:18:00,0.70305,0.70315,0.70305,0.70305,87500000.0
2009-09-21 14:19:00,0.70305,0.7031,0.7028,0.70285,311800000.0
2009-09-21 14:20:00,0.70285,0.70315,0.70285,0.70295,378900000.0
2009-09-21 14:21:00,0.70295,0.70305,0.70285,0.7029,127200000.0
2009-09-21 14:22:00,0.70295,0.70295,0.7027,0.70285,92100000.0
2009-09-21 14:23:00,0.70285,0.70285,0.70205,0.7022,349800000.0
2009-09-21 14:24:00,0.70215,0.70215,0.70165,0.7017,425300000.0
2009-09-21 14:25:00,0.70175,0.70195,0.70175,0.7018,136500000.0
2009-09-21 14:26:00,0.7018,0.70195,0.70175,0.70195,375500000.0
2009-09-21 14:27:00,0.70195,0.7023,0.70185,0.7023,322200000.0
2009-09-21 14:28:00,0.7023,0.7023,0.70205,0.70225,63200000.0
2009-09-21 14:29:00,0.70225,0.70235,0.70225,0.70225,30900000.0
2009-09-21 14:30:00,0.70225,0.70235,0.7021,0.7021,74400000.0
2009-09-21 14:31:00,0.7021,0.70225,0.702,0.70225,45800000.0
2009-09-21 14:32:00,0.70235,0.70255,0.70235,0.70245,130900000.0
2009-09-21 14:33:00,0.70245,0.7027,0.70245,0.70245,78000000.0
2009-09-21 14:34:00,0.7025,0.70255,0.7024,0.7024,87300000.0
2009-09-21 14:35:00,0.7024,0.7024,0.702,0.7022,122900000.0
2009-09-21 14:36:00,0.7022,0.70225,0.7022,0.70225,36100000.0
2009-09-21 14:37:00,0.70225,0.70255,0.70215,0.7025,126300000.0
2009-09-21 14:38:00,0.70255,0.70255,0.70245,0.70245,71700000.0
2009-09-21 14:39:00,0.70245,0.7028,0.7024,0.70265,129600000.0
2009-09-21 14:40:00,0.70265,0.70265,0.70255,0.7026,75100000.0
2009-09-21 14:41:00,0.70255,0.7029,0.70255,0.7029,46600000.0
2009-09-21 14:42:00,0.7029,0.7029,0.70245,0.70245,83800000.0
2009-09-21 14:43:00,0.70245,0.70275,0.7024,0.70275,94800000.0
2009-09-21 14:44:00,0.70265,0.70275,0.70215,0.70225,88300000.0
2009-09-21 14:45:00,0.70225,0.70245,0.70225,0.7024,35200000.0
2009-09-21 14:46:00,0.7024,0.70245,0.7022,0.7022,79200000.0
2009-09-21 14:47:00,0.7022,0.7025,0.7022,0.70245,35200000.0
2009-09-21 14:48:00,0.70255,0.70265,0.70255,0.70265,62700000.0
2009-09-21 14:49:00,0.70265,0.70285,0.70265,0.70285,17700000.0
2009-09-21 14:50:00,0.70285,0.70315,0.7028,0.70285,92400000.0
2009-09-21 14:51:00,0.7029,0.70295,0.7029,0.7029,30400000.0
2009-09-21 14:52:00,0.7029,0.70315,0.7029,0.7031,68500000.0
2009-09-21 14:53:00,0.70305,0.70305,0.7026,0.7029,66400000.0
2009-09-21 14:54:00,0.70295,0.70315,0.7029,0.7031,58400000.0
2009-09-21 14:55:00,0.7031,0.7031,0.7028,0.703,85000000.0
2009-09-21 14:56:00,0.703,0.7032,0.703,0.7031,126000000.0
2009-09-21 14:57:00,0.7031,0.70355,0.7031,0.7035,124000000.0
2009-09-21 14:58:00,0.7035,0.7035,0.70325,0.70335,91600000.0
2009-09-21 14:59:00,0.70335,0.7034,0.70335,0.70335,53000000.0
2009-09-21 15:00:00,0.70335,0.70335,0.70285,0.70295,126100000.0
2009-09-21 15:01:00,0.70295,0.70295,0.7029,0.7029,101000000.0
2009-09-21 15:02:00,0.7029,0.7032,0.70285,0.7031,100000000.0
2009-09-21 15:03:00,0.7032,0.7032,0.7031,0.7032,89600000.0
2009-09-21 15:04:00,0.7032,0.7033,0.7031,0.7031,129200000.0
2009-09-21 15:05:00,0.7032,0.7032,0.7029,0.703,87200000.0
2009-09-21 15:06:00,0.703,0.703,0.70285,0.7029,91200000.0
2009-09-21 15:07:00,0.7029,0.7029,0.7029,0.7029,28800000.0
2009-09-21 15:08:00,0.7029,0.7029,0.7028,0.7028,67200000.0
2009-09-21 15:09:00,0.7028,0.7029,0.7028,0.70285,51200000.0
2009-09-21 15:10:00,0.7028,0.7028,0.7024,0.7025,94200000.0
2009-09-21 15:11:00,0.7025,0.7025,0.7022,0.7022,72500000.0
2009-09-21 15:12:00,0.70225,0.70225,0.7018,0.7019,118400000.0
2009-09-21 15:13:00,0.7018,0.7021,0.7018,0.7021,92500000.0
2009-09-21 15:14:00,0.7021,0.7021,0.7019,0.7019,80400000.0
2009-09-21 15:15:00,0.7019,0.7023,0.7019,0.7022,98200000.0
2009-09-21 15:16:00,0.7023,0.7025,0.70205,0.70245,103000000.0
2009-09-21 15:17:00,0.7025,0.7027,0.70245,0.70265,77000000.0
2009-09-21 15:18:00,0.70265,0.70265,0.7026,0.70265,13600000.0
2009-09-21 15:19:00,0.70265,0.70285,0.70265,0.70285,25600000.0
2009-09-21 15:20:00,0.7028,0.7031,0.7028,0.7031,41600000.0
2009-09-21 15:21:00,0.7031,0.7031,0.70295,0.70305,48200000.0
2009-09-21 15:22:00,0.70305,0.7033,0.70295,0.7033,51400000.0
2009-09-21 15:23:00,0.70325,0.70325,0.703,0.70305,37200000.0
2009-09-21 15:24:00,0.7031,0.7031,0.7028,0.70285,57200000.0
2009-09-21 15:25:00,0.70295,0.70325,0.7029,0.70315,76400000.0
2009-09-21 15:26:00,0.70315,0.70315,0.70295,0.70315,50700000.0
2009-09-21 15:27:00,0.70315,0.7035,0.70315,0.70335,150300000.0
2009-09-21 15:28:00,0.70335,0.7034,0.70325,0.7033,62800000.0
2009-09-21 15:29:00,0.7033,0.7036,0.7033,0.70355,52400000.0
2009-09-21 15:30:00,0.70355,0.70365,0.7034,0.7034,90000000.0
2009-09-21 15:31:00,0.7034,0.7036,0.7033,0.7034,130500000.0
2009-09-21 15:32:00,0.70335,0.7034,0.7031,0.7031,60900000.0
2009-09-21 15:33:00,0.70315,0.70315,0.7028,0.70285,125700000.0
2009-09-21 15:34:00,0.70285,0.70295,0.70255,0.70265,173400000.0
2009-09-21 15:35:00,0.7027,0.7029,0.70265,0.7028,197100000.0
2009-09-21 15:36:00,0.70285,0.70295,0.7026,0.7028,195000000.0
2009-09-21 15:37:00,0.7028,0.70305,0.7028,0.703,206100000.0
2009-09-21 15:38:00,0.703,0.703,0.7024,0.7024,167500000.0
2009-09-21 15:39:00,0.70245,0.70305,0.7024,0.70295,151300000.0
2009-09-21 15:40:00,0.70295,0.7038,0.70295,0.7036,152000000.0
2009-09-21 15:41:00,0.70355,0.7038,0.70355,0.70365,110200000.0
2009-09-21 15:42:00,0.70365,0.70385,0.70345,0.70375,265600000.0
2009-09-21 15:43:00,0.7038,0.70415,0.7036,0.70415,204800000.0
2009-09-21 15:44:00,0.70415,0.70445,0.70395,0.7044,189100000.0
2009-09-21 15:45:00,0.7044,0.70455,0.70425,0.70445,165100000.0
2009-09-21 15:46:00,0.70445,0.70445,0.70395,0.70395,322700000.0
2009-09-21 15:47:00,0.70415,0.70435,0.70395,0.70415,107700000.0
2009-09-21 15:48:00,0.70415,0.70415,0.70345,0.70365,406300000.0
2009-09-21 15:49:00,0.70365,0.70395,0.7036,0.70375,139000000.0
2009-09-21 15:50:00,0.70375,0.70385,0.70365,0.70375,74300000.0
2009-09-21 15:51:00,0.70365,0.70375,0.70355,0.70355,124800000.0
2009-09-21 15:52:00,0.70355,0.7036,0.70335,0.70335,226500000.0
2009-09-21 15:53:00,0.7032,0.70355,0.70315,0.70345,197200000.0
2009-09-21 15:54:00,0.70335,0.70345,0.70315,0.70325,72400000.0
2009-09-21 15:55:00,0.70335,0.70335,0.70295,0.70295,156200000.0
2009-09-21 15:56:00,0.70295,0.70315,0.70295,0.70305,152500000.0
2009-09-21 15:57:00,0.70315,0.70315,0.70255,0.70255,156000000.0
2009-09-21 15:58:00,0.7026,0.70305,0.70255,0.70305,141200000.0
2009-09-21 15:59:00,0.70295,0.70345,0.70295,0.70335,206599999.0
2009-09-21 16:00:00,0.70335,0.70345,0.70285,0.70285,141200000.0
2009-09-21 16:01:00,0.70285,0.70355,0.70285,0.70325,106100000.0
2009-09-21 16:02:00,0.70315,0.70315,0.70275,0.70315,73700000.0
2009-09-21 16:03:00,0.70315,0.70335,0.70285,0.70285,130100000.0
2009-09-21 16:04:00,0.70285,0.70295,0.7027,0.7028,55000000.0
2009-09-21 16:05:00,0.70285,0.703,0.7028,0.7029,117700000.0
2009-09-21 16:06:00,0.703,0.7031,0.70285,0.703,98400000.0
2009-09-21 16:07:00,0.70295,0.7032,0.70285,0.70295,185200000.0
2009-09-21 16:08:00,0.7029,0.70315,0.7029,0.70305,128300000.0
2009-09-21 16:09:00,0.70305,0.70315,0.70265,0.70275,90200000.0
2009-09-21 16:10:00,0.70275,0.70275,0.7026,0.70275,118900000.0
2009-09-21 16:11:00,0.70275,0.70275,0.70255,0.70255,161300000.0
2009-09-21 16:12:00,0.70255,0.7027,0.7025,0.7025,103300000.0
2009-09-21 16:13:00,0.7025,0.70305,0.7025,0.70305,197700001.0
2009-09-21 16:14:00,0.70305,0.70325,0.70305,0.70325,49400000.0
2009-09-21 16:15:00,0.70335,0.70375,0.7032,0.7037,101400000.0
2009-09-21 16:16:00,0.70365,0.70375,0.70335,0.70345,106900000.0
2009-09-21 16:17:00,0.70355,0.70365,0.70335,0.70355,75800000.0
2009-09-21 16:18:00,0.70345,0.70355,0.70335,0.70345,89900000.0
2009-09-21 16:19:00,0.70345,0.70365,0.70345,0.70355,144100000.0
2009-09-21 16:20:00,0.70355,0.70385,0.70355,0.70375,149200000.0
2009-09-21 16:21:00,0.70375,0.70405,0.70375,0.70395,212700000.0
2009-09-21 16:22:00,0.70395,0.70435,0.70395,0.70425,168500000.0
2009-09-21 16:23:00,0.70425,0.70445,0.70405,0.70415,160000000.0
2009-09-21 16:24:00,0.70425,0.70445,0.70425,0.7044,376400000.0
2009-09-21 16:25:00,0.7044,0.70445,0.70435,0.7044,100300000.0
2009-09-21 16:26:00,0.70435,0.70435,0.70405,0.70415,90000000.0
2009-09-21 16:27:00,0.70415,0.70415,0.7041,0.70415,32600000.0
2009-09-21 16:28:00,0.70415,0.70435,0.70415,0.7042,128700000.0
2009-09-21 16:29:00,0.7043,0.7043,0.7039,0.70405,179000000.0
2009-09-21 16:30:00,0.70405,0.70405,0.7038,0.7038,99000000.0
2009-09-21 16:31:00,0.70385,0.7039,0.7038,0.70385,108000000.0
2009-09-21 16:32:00,0.70385,0.7039,0.70365,0.70365,179700000.0
2009-09-21 16:33:00,0.70365,0.7037,0.7036,0.7036,42000000.0
2009-09-21 16:34:00,0.70355,0.7036,0.70355,0.7036,26800000.0
2009-09-21 16:35:00,0.7036,0.7036,0.70315,0.70335,217400000.0
2009-09-21 16:36:00,0.7033,0.70335,0.70325,0.70325,74900000.0
2009-09-21 16:37:00,0.70325,0.70325,0.70275,0.70285,198100000.0
2009-09-21 16:38:00,0.70295,0.7032,0.70295,0.70315,109400000.0
2009-09-21 16:39:00,0.70315,0.7032,0.70315,0.7032,10000000.0
2009-09-21 16:40:00,0.7032,0.7036,0.7032,0.7036,84800000.0
2009-09-21 16:41:00,0.7036,0.7036,0.7033,0.7033,188000000.0
2009-09-21 16:42:00,0.7033,0.7033,0.703,0.703,77500000.0
2009-09-21 16:43:00,0.70305,0.70315,0.703,0.703,77800000.0
2009-09-21 16:44:00,0.70305,0.70325,0.703,0.70325,83400000.0
2009-09-21 16:45:00,0.70325,0.70355,0.70305,0.70355,243900000.0
2009-09-21 16:46:00,0.70355,0.7038,0.70345,0.70345,152900000.0
2009-09-21 16:47:00,0.70345,0.70395,0.70345,0.70395,43800000.0
2009-09-21 16:48:00,0.70405,0.70405,0.70375,0.70375,93600000.0
2009-09-21 16:49:00,0.70375,0.70375,0.70355,0.70355,119200000.0
2009-09-21 16:50:00,0.70355,0.70385,0.70355,0.7038,103700000.0
2009-09-21 16:51:00,0.70385,0.70425,0.70375,0.70395,88200000.0
2009-09-21 16:52:00,0.70395,0.70395,0.70355,0.70365,153000000.0
2009-09-21 16:53:00,0.70365,0.7039,0.70365,0.70365,184300000.0
2009-09-21 16:54:00,0.70365,0.70375,0.70365,0.70365,79000000.0
2009-09-21 16:55:00,0.70365,0.70365,0.7035,0.70355,60400000.0
2009-09-21 16:56:00,0.70355,0.7039,0.70355,0.70385,176700000.0
2009-09-21 16:57:00,0.7038,0.7038,0.7038,0.7038,66600000.0
2009-09-21 16:58:00,0.70375,0.7038,0.7035,0.70365,125400000.0
2009-09-21 16:59:00,0.70365,0.70365,0.70325,0.70325,223500000.0
2009-09-21 17:00:00,0.70325,0.70355,0.7032,0.70355,125800000.0
2009-09-21 17:01:00,0.70355,0.70355,0.70335,0.70335,124000000.0
2009-09-21 17:02:00,0.70335,0.70365,0.70335,0.7036,85400000.0
2009-09-21 17:03:00,0.7036,0.70365,0.7034,0.7034,167400000.0
2009-09-21 17:04:00,0.7034,0.70355,0.70335,0.70335,116300000.0
2009-09-21 17:05:00,0.70335,0.7034,0.7033,0.70335,152900000.0
2009-09-21 17:06:00,0.70335,0.7038,0.70335,0.70365,281200000.0
2009-09-21 17:07:00,0.70365,0.7042,0.70365,0.7042,265000000.0
2009-09-21 17:08:00,0.70425,0.7047,0.7042,0.70455,247500000.0
2009-09-21 17:09:00,0.70455,0.70495,0.7045,0.70485,120800000.0
2009-09-21 17:10:00,0.70485,0.705,0.7046,0.70495,154500000.0
2009-09-21 17:11:00,0.70495,0.70525,0.7049,0.70525,121200000.0
2009-09-21 17:12:00,0.70525,0.70535,0.7049,0.70505,114800000.0
2009-09-21 17:13:00,0.70495,0.70505,0.70495,0.705,61500000.0
2009-09-21 17:14:00,0.70495,0.7053,0.70495,0.7052,200700000.0
2009-09-21 17:15:00,0.7052,0.70545,0.70515,0.70525,186400000.0
2009-09-21 17:16:00,0.7053,0.7058,0.7053,0.7058,182600000.0
2009-09-21 17:17:00,0.70585,0.70615,0.70575,0.7061,242200000.0
2009-09-21 17:18:00,0.7061,0.7061,0.70595,0.70605,143100000.0
2009-09-21 17:19:00,0.70615,0.70615,0.70575,0.706,252100000.0
2009-09-21 17:20:00,0.706,0.70615,0.7059,0.7061,98000000.0
2009-09-21 17:21:00,0.7061,0.70615,0.706,0.706,65100000.0
2009-09-21 17:22:00,0.706,0.70615,0.706,0.70615,97300000.0
2009-09-21 17:23:00,0.70615,0.7062,0.70605,0.7061,97500000.0
2009-09-21 17:24:00,0.7061,0.70615,0.706,0.706,187800000.0
2009-09-21 17:25:00,0.7061,0.70615,0.706,0.70615,35400000.0
2009-09-21 17:26:00,0.70615,0.70635,0.70615,0.70625,104600000.0
2009-09-21 17:27:00,0.7064,0.70665,0.70625,0.70665,259600000.0
2009-09-21 17:28:00,0.70675,0.70675,0.70635,0.7065,358600000.0
2009-09-21 17:29:00,0.7065,0.7066,0.70635,0.70645,269600000.0
2009-09-21 17:30:00,0.70645,0.70695,0.7064,0.70695,131900000.0
2009-09-21 17:31:00,0.70695,0.70725,0.7069,0.7069,211100000.0
2009-09-21 17:32:00,0.7069,0.70695,0.70665,0.70685,88000000.0
2009-09-21 17:33:00,0.70685,0.7072,0.70685,0.70695,126300000.0
2009-09-21 17:34:00,0.70695,0.70705,0.70695,0.70695,103900000.0
2009-09-21 17:35:00,0.70695,0.7072,0.70695,0.7072,111200000.0
2009-09-21 17:36:00,0.70725,0.70735,0.70725,0.7073,74200000.0
2009-09-21 17:37:00,0.70735,0.70765,0.7073,0.70765,139400000.0
2009-09-21 17:38:00,0.7077,0.7078,0.70745,0.70745,215600000.0
2009-09-21 17:39:00,0.70745,0.70745,0.70715,0.70715,133500000.0
2009-09-21 17:40:00,0.70715,0.70715,0.7071,0.7071,41200000.0
2009-09-21 17:41:00,0.70705,0.7071,0.707,0.7071,46700000.0
2009-09-21 17:42:00,0.7071,0.70725,0.70705,0.70725,49700000.0
2009-09-21 17:43:00,0.7073,0.7073,0.70715,0.70715,29800000.0
2009-09-21 17:44:00,0.70715,0.70715,0.70715,0.70715,72900000.0
2009-09-21 17:45:00,0.7072,0.7072,0.7072,0.7072,5900000.0
2009-09-21 17:46:00,0.7072,0.70725,0.7072,0.70725,17900000.0
2009-09-21 17:47:00,0.70725,0.7074,0.70725,0.70735,115200000.0
2009-09-21 17:48:00,0.70735,0.70735,0.7071,0.7071,126200000.0
2009-09-21 17:49:00,0.7071,0.70715,0.707,0.70705,81200000.0
2009-09-21 17:50:00,0.7071,0.7072,0.7071,0.7071,78000000.0
2009-09-21 17:51:00,0.7071,0.7072,0.7071,0.7071,28400000.0
2009-09-21 17:52:00,0.7071,0.7071,0.7068,0.7068,62300000.0
2009-09-21 17:53:00,0.70685,0.70685,0.70665,0.70675,59900000.0
2009-09-21 17:54:00,0.7067,0.70675,0.7067,0.7067,72300000.0
2009-09-21 17:55:00,0.7067,0.7067,0.70665,0.7067,29800000.0
2009-09-21 17:56:00,0.7067,0.70675,0.70665,0.7067,11900000.0
2009-09-21 17:57:00,0.7067,0.70715,0.7067,0.70715,144400000.0
2009-09-21 17:58:00,0.70725,0.70725,0.70705,0.7072,101700000.0
2009-09-21 17:59:00,0.70715,0.70715,0.70715,0.70715,6400000.0
2009-09-21 18:00:00,0.70725,0.70755,0.70715,0.7072,101500000.0
2009-09-21 18:01:00,0.70715,0.7072,0.70705,0.7072,54400000.0
2009-09-21 18:02:00,0.7072,0.7072,0.70715,0.70715,7300000.0
2009-09-21 18:03:00,0.70715,0.70715,0.70715,0.70715,10900000.0
2009-09-21 18:04:00,0.70715,0.70725,0.70715,0.70725,55400000.0
2009-09-21 18:05:00,0.70725,0.70725,0.7072,0.7072,7300000.0
2009-09-21 18:06:00,0.70715,0.70715,0.70715,0.70715,22400000.0
2009-09-21 18:07:00,0.70715,0.70715,0.70695,0.70705,39500000.0
2009-09-21 18:08:00,0.707,0.70705,0.70695,0.70695,64800000.0
2009-09-21 18:09:00,0.70695,0.70695,0.7069,0.70695,21900000.0
2009-09-21 18:10:00,0.70695,0.70695,0.70685,0.70685,29500000.0
2009-09-21 18:11:00,0.70685,0.70705,0.70685,0.70705,65200000.0
2009-09-21 18:12:00,0.70705,0.70735,0.70705,0.70735,55800000.0
2009-09-21 18:13:00,0.7073,0.7076,0.7072,0.7076,74300000.0
2009-09-21 18:14:00,0.70755,0.70795,0.70735,0.70765,262300000.0
2009-09-21 18:15:00,0.70765,0.70765,0.7071,0.70715,101700000.0
2009-09-21 18:16:00,0.7071,0.7071,0.7067,0.70675,240800000.0
2009-09-21 18:17:00,0.7067,0.70705,0.70665,0.707,72000000.0
2009-09-21 18:18:00,0.707,0.707,0.707,0.707,4900000.0
2009-09-21 18:19:00,0.707,0.707,0.70685,0.707,64200000.0
2009-09-21 18:20:00,0.707,0.7071,0.70695,0.70705,49900000.0
2009-09-21 18:21:00,0.7071,0.7071,0.70705,0.7071,8900000.0
2009-09-21 18:22:00,0.7071,0.7071,0.7071,0.7071,5000000.0
2009-09-21 18:23:00,0.707,0.70705,0.707,0.707,40700000.0
2009-09-21 18:24:00,0.70705,0.70715,0.70705,0.7071,50700000.0
2009-09-21 18:25:00,0.7071,0.7071,0.707,0.707,52600000.0
2009-09-21 18:26:00,0.70678,0.70691,0.70656,0.70665,216400000.0
2009-09-21 18:27:00,0.70695,0.70695,0.70695,0.70695,40100000.0
2009-09-21 18:28:00,0.70705,0.7071,0.707,0.70705,101400000.0
2009-09-21 18:29:00,0.70705,0.70705,0.7068,0.7068,148800000.0
2009-09-21 18:30:00,0.70675,0.7068,0.70675,0.7068,96900000.0
2009-09-21 18:31:00,0.70675,0.7068,0.70675,0.7068,49700000.0
2009-09-21 18:32:00,0.7069,0.70715,0.7069,0.70715,26400000.0
2009-09-21 18:33:00,0.70715,0.70715,0.70705,0.70715,56700000.0
2009-09-21 18:34:00,0.70715,0.70715,0.707,0.707,107900000.0
2009-09-21 18:35:00,0.707,0.707,0.7069,0.70695,25400000.0
2009-09-21 18:36:00,0.70695,0.7071,0.70695,0.70705,32800000.0
2009-09-21 18:37:00,0.707,0.707,0.70695,0.70695,44800000.0
2009-09-21 18:38:00,0.70695,0.7071,0.70695,0.70705,67000000.0
2009-09-21 18:39:00,0.70705,0.70705,0.70705,0.70705,22100000.0
2009-09-21 18:40:00,0.7071,0.7071,0.70695,0.70695,78800000.0
2009-09-21 18:41:00,0.70695,0.70705,0.70695,0.70695,15000000.0
2009-09-21 18:42:00,0.70695,0.70695,0.7068,0.70685,154900000.0
2009-09-21 18:43:00,0.70685,0.70685,0.70685,0.70685,32800000.0
2009-09-21 18:44:00,0.70685,0.70685,0.70685,0.70685,65800000.0
2009-09-21 18:45:00,0.70685,0.70705,0.70685,0.70685,52300000.0
2009-09-21 18:46:00,0.70685,0.70685,0.70685,0.70685,181700000.0
2009-09-21 18:47:00,0.70685,0.70685,0.70685,0.70685,80700000.0
2009-09-21 18:48:00,0.70685,0.70685,0.70685,0.70685,113800000.0
2009-09-21 18:49:00,0.70685,0.70685,0.70675,0.70675,30000000.0
2009-09-21 18:50:00,0.70675,0.70675,0.7066,0.7066,55000000.0
2009-09-21 18:51:00,0.70646,0.70649,0.70633,0.70644,229000000.0
2009-09-21 18:52:00,0.70642,0.70646,0.70622,0.70642,120400000.0
2009-09-21 18:53:00,0.70634,0.70656,0.70629,0.70644,209400000.0
2009-09-21 18:54:00,0.70627,0.70649,0.70615,0.7064,166300000.0
2009-09-21 18:55:00,0.70655,0.70655,0.70655,0.70655,221400000.0
2009-09-21 18:56:00,0.70655,0.70655,0.70655,0.70655,158900000.0
2009-09-21 18:57:00,0.70655,0.7067,0.70655,0.7067,80900000.0
2009-09-21 18:58:00,0.7067,0.7067,0.7067,0.7067,75000000.0
2009-09-21 18:59:00,0.7067,0.7067,0.7067,0.7067,30300000.0
2009-09-21 19:00:00,0.7067,0.7067,0.7066,0.7067,106500000.0
2009-09-21 19:01:00,0.7067,0.7067,0.7066,0.70665,54100000.0
2009-09-21 19:02:00,0.7067,0.7067,0.70655,0.70655,123499999.0
2009-09-21 19:03:00,0.70655,0.70655,0.70655,0.70655,34700000.0
2009-09-21 19:04:00,0.70655,0.70655,0.70655,0.70655,5400000.0
2009-09-21 19:05:00,0.70655,0.70655,0.7061,0.7061,48500000.0
2009-09-21 19:06:00,0.7061,0.70615,0.70595,0.706,141200000.0
2009-09-21 19:07:00,0.706,0.70605,0.706,0.70605,128100000.0
2009-09-21 19:08:00,0.70605,0.7063,0.70605,0.70625,60300000.0
2009-09-21 19:09:00,0.70625,0.70635,0.70605,0.70615,214700000.0
2009-09-21 19:10:00,0.70615,0.70625,0.7061,0.7061,17400000.0
2009-09-21 19:11:00,0.70625,0.70675,0.7062,0.70675,77700000.0
2009-09-21 19:12:00,0.70655,0.70665,0.70645,0.70645,62400000.0
2009-09-21 19:13:00,0.7064,0.7064,0.7062,0.7062,37200000.0
2009-09-21 19:14:00,0.7062,0.7062,0.7062,0.7062,3900000.0
2009-09-21 19:15:00,0.7062,0.70625,0.7062,0.7062,11200000.0
2009-09-21 19:16:00,0.7062,0.70625,0.7062,0.7062,24300000.0
2009-09-21 19:17:00,0.7062,0.7062,0.7062,0.7062,3900000.0
2009-09-21 19:18:00,0.70615,0.70625,0.70615,0.70625,20200000.0
2009-09-21 19:19:00,0.70625,0.70665,0.70625,0.70655,69300000.0
2009-09-21 19:20:00,0.70655,0.70675,0.70655,0.70675,134100000.0
2009-09-21 19:21:00,0.70675,0.70695,0.70675,0.70685,98900000.0
2009-09-21 19:22:00,0.70675,0.70715,0.70675,0.70715,81300000.0
2009-09-21 19:23:00,0.7071,0.7072,0.70705,0.7072,65800000.0
2009-09-21 19:24:00,0.70715,0.7072,0.707,0.70715,154200000.0
2009-09-21 19:25:00,0.70715,0.7072,0.70695,0.70695,73200000.0
2009-09-21 19:26:00,0.70695,0.70695,0.7069,0.7069,17600000.0
2009-09-21 19:27:00,0.70695,0.70695,0.70685,0.70685,37100000.0
2009-09-21 19:28:00,0.70685,0.70685,0.7068,0.70685,20500000.0
2009-09-21 19:29:00,0.70685,0.70685,0.70665,0.70675,31400000.0
2009-09-21 19:30:00,0.70685,0.70685,0.70655,0.70655,79600000.0
2009-09-21 19:31:00,0.70655,0.7066,0.7064,0.7064,63600000.0
2009-09-21 19:32:00,0.7064,0.70665,0.7064,0.70665,32200000.0
2009-09-21 19:33:00,0.70665,0.7068,0.7066,0.7068,61300000.0
2009-09-21 19:34:00,0.7068,0.7068,0.7068,0.7068,14300000.0
2009-09-21 19:35:00,0.70685,0.7069,0.70685,0.7069,10600000.0
2009-09-21 19:36:00,0.7069,0.70695,0.7069,0.7069,22600000.0
2009-09-21 19:37:00,0.70695,0.70715,0.70695,0.70695,104400000.0
2009-09-21 19:38:00,0.70705,0.7073,0.70695,0.7073,124200000.0
2009-09-21 19:39:00,0.70725,0.7073,0.70725,0.7073,16600000.0
2009-09-21 19:40:00,0.7073,0.70745,0.7073,0.70735,39300000.0
2009-09-21 19:41:00,0.7073,0.7073,0.7072,0.70725,61400000.0
2009-09-21 19:42:00,0.7073,0.70745,0.70725,0.70745,25900000.0
2009-09-21 19:43:00,0.70745,0.70745,0.7074,0.70745,20900000.0
2009-09-21 19:44:00,0.70745,0.7076,0.70745,0.70745,47300000.0
2009-09-21 19:45:00,0.70755,0.70765,0.70755,0.70765,30800000.0
2009-09-21 19:46:00,0.70765,0.70785,0.70755,0.7077,96300000.0
2009-09-21 19:47:00,0.7078,0.70795,0.70775,0.70775,39400000.0
2009-09-21 19:48:00,0.7077,0.70775,0.70765,0.70765,102800000.0
2009-09-21 19:49:00,0.70765,0.70765,0.70765,0.70765,43000000.0
2009-09-21 19:50:00,0.70748,0.70771,0.7073,0.70742,35900000.0
2009-09-21 19:51:00,0.70765,0.70765,0.7076,0.7076,63200000.0
2009-09-21 19:52:00,0.7076,0.7076,0.7076,0.7076,1000000.0
2009-09-21 19:53:00,0.7076,0.7076,0.7075,0.7075,38700000.0
2009-09-21 19:54:00,0.7075,0.7075,0.7075,0.7075,27400000.0
2009-09-21 19:55:00,0.7075,0.7075,0.7075,0.7075,22100000.0
2009-09-21 19:56:00,0.7075,0.70755,0.7075,0.7075,46100000.0
2009-09-21 19:57:00,0.70745,0.70745,0.70725,0.70725,123000000.0
2009-09-21 19:58:00,0.70725,0.7073,0.70725,0.70725,82100000.0
2009-09-21 19:59:00,0.70725,0.70725,0.70725,0.70725,55400000.0
2009-09-21 20:00:00,0.70725,0.70745,0.70725,0.7074,99600000.0
2009-09-21 20:01:00,0.7074,0.7074,0.7074,0.7074,6200000.0
2009-09-21 20:02:00,0.7074,0.7074,0.7074,0.7074,25100000.0
2009-09-21 20:03:00,0.70745,0.70765,0.70745,0.70765,116900000.0
2009-09-21 20:04:00,0.70765,0.70765,0.7076,0.7076,21900000.0
2009-09-21 20:05:00,0.7076,0.7076,0.7075,0.7075,74800000.0
2009-09-21 20:06:00,0.7075,0.7075,0.7075,0.7075,25200000.0
2009-09-21 20:07:00,0.70755,0.7076,0.70755,0.7076,8100000.0
2009-09-21 20:08:00,0.70755,0.70755,0.7074,0.7074,42800000.0
2009-09-21 20:09:00,0.70722,0.7073,0.7072,0.70728,5900000.0
2009-09-21 20:10:00,0.7074,0.7074,0.7069,0.70695,99000000.0
2009-09-21 20:11:00,0.70695,0.70695,0.70685,0.70685,30700000.0
2009-09-21 20:12:00,0.70685,0.70685,0.70665,0.70675,78400000.0
2009-09-21 20:13:00,0.70675,0.70675,0.7067,0.7067,4900000.0
2009-09-21 20:14:00,0.7067,0.7067,0.70665,0.70665,38500000.0
2009-09-21 20:15:00,0.70665,0.7067,0.70655,0.70655,116100000.0
2009-09-21 20:16:00,0.70655,0.70655,0.70635,0.70635,64400000.0
2009-09-21 20:17:00,0.70645,0.70645,0.7063,0.7063,23700000.0
2009-09-21 20:18:00,0.7063,0.7063,0.7062,0.7063,26800000.0
2009-09-21 20:19:00,0.70635,0.7064,0.70635,0.7064,8900000.0
2009-09-21 20:20:00,0.7064,0.7064,0.7064,0.7064,2400000.0
2009-09-21 20:21:00,0.70645,0.7067,0.70645,0.7067,81700000.0
2009-09-21 20:22:00,0.70675,0.70675,0.7066,0.7067,26400000.0
2009-09-21 20:23:00,0.70665,0.7067,0.70655,0.70655,37500000.0
2009-09-21 20:24:00,0.70655,0.70655,0.7064,0.7064,41000000.0
2009-09-21 20:25:00,0.7064,0.70675,0.7064,0.70675,76100000.0
2009-09-21 20:26:00,0.7067,0.7067,0.7066,0.7067,17600000.0
2009-09-21 20:27:00,0.70675,0.70675,0.7066,0.7066,21500000.0
2009-09-21 20:28:00,0.70665,0.70675,0.7066,0.70675,124800000.0
2009-09-21 20:29:00,0.70675,0.70675,0.70675,0.70675,17600000.0
2009-09-21 20:30:00,0.70675,0.70675,0.7066,0.7066,38000000.0
2009-09-21 20:31:00,0.7066,0.70675,0.7066,0.70675,45200000.0
2009-09-21 20:32:00,0.70685,0.70685,0.70675,0.70675,17000000.0
2009-09-21 20:33:00,0.70675,0.70675,0.7066,0.70675,39500000.0
2009-09-21 20:34:00,0.70675,0.70675,0.70675,0.70675,3200000.0
2009-09-21 20:35:00,0.7066,0.7066,0.7066,0.7066,50800000.0
2009-09-21 20:36:00,0.7066,0.70675,0.7066,0.70665,50100000.0
2009-09-21 20:37:00,0.70665,0.70675,0.7066,0.70675,94100000.0
2009-09-21 20:38:00,0.7067,0.70675,0.7067,0.70675,16000000.0
2009-09-21 20:39:00,0.70675,0.70675,0.70615,0.7065,51100000.0
2009-09-21 20:40:00,0.70655,0.70655,0.7064,0.70655,12600000.0
2009-09-21 20:41:00,0.70645,0.70645,0.70645,0.70645,1600000.0
2009-09-21 20:42:00,0.70655,0.70655,0.70655,0.70655,1600000.0
2009-09-21 20:43:00,0.70635,0.7065,0.70635,0.70635,40300000.0
2009-09-21 20:44:00,0.7065,0.7065,0.7065,0.7065,1600000.0
2009-09-21 20:45:00,0.70609,0.70623,0.70595,0.70623,31000000.0
2009-09-21 20:46:00,0.70624,0.70632,0.70576,0.7062,67400000.0
2009-09-21 20:47:00,0.7065,0.70675,0.70645,0.70645,130600000.0
2009-09-21 20:48:00,0.70645,0.7065,0.70645,0.7065,352400000.0
2009-09-21 20:49:00,0.70645,0.70655,0.7064,0.70655,169100000.0
2009-09-21 20:50:00,0.70655,0.70655,0.70655,0.70655,19000000.0
2009-09-21 20:51:00,0.70649,0.70654,0.70649,0.70654,35200000.0
2009-09-21 20:52:00,0.7067,0.70675,0.7067,0.70675,21000000.0
2009-09-21 20:53:00,0.70675,0.70675,0.70675,0.70675,18100000.0
2009-09-21 20:54:00,0.70685,0.70715,0.70685,0.7071,20800000.0
2009-09-21 20:55:00,0.7071,0.7071,0.7069,0.7071,44400000.0
2009-09-21 20:56:00,0.7071,0.7071,0.7069,0.7069,58700000.0
2009-09-21 20:57:00,0.70695,0.70705,0.70695,0.707,58400000.0
2009-09-21 20:58:00,0.707,0.707,0.7069,0.70695,91200000.0
2009-09-21 20:59:00,0.7069,0.7069,0.70665,0.7067,156500000.0
2009-09-21 21:00:00,0.7067,0.7067,0.7067,0.7067,26900000.0
2009-09-21 21:01:00,0.70665,0.7067,0.7066,0.7067,44600000.0
2009-09-21 21:02:00,0.70665,0.70665,0.7066,0.7066,32500000.0
2009-09-21 21:03:00,0.7067,0.70675,0.7067,0.7067,4000000.0
2009-09-21 21:04:00,0.70675,0.70685,0.7067,0.70675,66700000.0
2009-09-21 21:05:00,0.70675,0.70685,0.7067,0.7067,83100000.0
2009-09-21 21:06:00,0.70675,0.70675,0.7067,0.7067,4200000.0
2009-09-21 21:07:00,0.70675,0.70675,0.7067,0.7067,21000000.0
2009-09-21 21:08:00,0.70675,0.70675,0.7067,0.7067,14000000.0
2009-09-21 21:09:00,0.70675,0.70675,0.7067,0.7067,2000000.0
2009-09-21 21:10:00,0.7067,0.70675,0.7067,0.7067,8400000.0
2009-09-21 21:11:00,0.70675,0.70675,0.7067,0.70675,20100000.0
2009-09-21 21:12:00,0.70675,0.70675,0.7067,0.7067,4200000.0
2009-09-21 21:13:00,0.70675,0.70675,0.7067,0.70675,38300000.0
2009-09-21 21:14:00,0.70675,0.70685,0.70675,0.7068,7000000.0
2009-09-21 21:15:00,0.70685,0.7069,0.7068,0.7068,10000000.0
2009-09-21 21:16:00,0.7068,0.70685,0.7068,0.7068,6000000.0
2009-09-21 21:17:00,0.7068,0.7069,0.7068,0.7069,9400000.0
2009-09-21 21:18:00,0.7069,0.70745,0.7069,0.70725,164100000.0
2009-09-21 21:19:00,0.7072,0.7077,0.7072,0.7074,63200000.0
2009-09-21 21:20:00,0.7074,0.7074,0.70725,0.70725,43000000.0
2009-09-21 21:21:00,0.70725,0.70725,0.7072,0.7072,13900000.0
2009-09-21 21:22:00,0.70725,0.70725,0.7072,0.7072,11600000.0
2009-09-21 21:23:00,0.7072,0.7073,0.7072,0.7073,52700000.0
2009-09-21 21:24:00,0.7073,0.7073,0.7073,0.7073,20100000.0
2009-09-21 21:25:00,0.7073,0.7073,0.7073,0.7073,1000000.0
2009-09-21 21:26:00,0.7071,0.70723,0.70694,0.70704,16200000.0
2009-09-21 21:27:00,0.7073,0.7073,0.7073,0.7073,7300000.0
2009-09-21 21:28:00,0.7073,0.7074,0.70725,0.70725,14000000.0
2009-09-21 21:29:00,0.70725,0.7074,0.70725,0.70725,34900000.0
2009-09-21 21:30:00,0.70725,0.70725,0.7072,0.7072,37300000.0
2009-09-21 21:31:00,0.70715,0.70715,0.70685,0.70685,104000000.0
2009-09-21 21:32:00,0.70685,0.70695,0.70665,0.70665,113000000.0
2009-09-21 21:33:00,0.70655,0.7066,0.7065,0.7066,84100000.0
2009-09-21 21:34:00,0.70655,0.70655,0.7064,0.70645,94600000.0
2009-09-21 21:35:00,0.7065,0.70665,0.7065,0.7066,54900000.0
2009-09-21 21:36:00,0.7066,0.70665,0.70655,0.70655,126400000.0
2009-09-21 21:37:00,0.70655,0.70655,0.70645,0.70645,112000000.0
2009-09-21 21:38:00,0.70645,0.70645,0.7064,0.7064,35300000.0
2009-09-21 21:39:00,0.70635,0.7064,0.70635,0.7064,23300000.0
2009-09-21 21:40:00,0.7064,0.7065,0.7064,0.7064,9400000.0
2009-09-21 21:41:00,0.70635,0.70635,0.70605,0.7061,139100000.0
2009-09-21 21:42:00,0.7061,0.7063,0.706,0.7063,118400000.0
2009-09-21 21:43:00,0.70625,0.70635,0.70625,0.7063,24900000.0
2009-09-21 21:44:00,0.70635,0.7064,0.7063,0.7064,112000000.0
2009-09-21 21:45:00,0.7064,0.7064,0.7063,0.7063,14400000.0
2009-09-21 21:46:00,0.70635,0.70635,0.7063,0.7063,22900000.0
2009-09-21 21:47:00,0.7063,0.7063,0.7063,0.7063,21500000.0
2009-09-21 21:48:00,0.70625,0.70625,0.70615,0.70615,50800000.0
2009-09-21 21:49:00,0.70615,0.70615,0.70615,0.70615,14200000.0
2009-09-21 21:50:00,0.70615,0.70615,0.70615,0.70615,16500000.0
2009-09-21 21:51:00,0.70605,0.7061,0.70575,0.706,237300000.0
2009-09-21 21:52:00,0.70605,0.70605,0.70595,0.70605,79600000.0
2009-09-21 21:53:00,0.70589,0.70593,0.70569,0.70578,36400000.0
2009-09-21 21:54:00,0.70577,0.70597,0.70558,0.70597,57900000.0
2009-09-21 21:55:00,0.70605,0.7064,0.70605,0.7064,50200000.0
2009-09-21 21:56:00,0.70635,0.70675,0.70635,0.70655,33200000.0
2009-09-21 21:57:00,0.70655,0.7067,0.70655,0.7067,7000000.0
2009-09-21 21:58:00,0.7067,0.7067,0.7065,0.70655,11200000.0
2009-09-21 21:59:00,0.70655,0.70655,0.7065,0.70655,9800000.0
2009-09-21 22:00:00,0.70655,0.7067,0.70655,0.7067,14200000.0
2009-09-21 22:01:00,0.70625,0.70659,0.70623,0.70632,29400000.0
2009-09-21 22:02:00,0.7067,0.70675,0.7067,0.7067,10500000.0
2009-09-21 22:03:00,0.70647,0.70647,0.70622,0.70622,31400000.0
2009-09-21 22:04:00,0.7067,0.70675,0.7067,0.70675,5700000.0
2009-09-21 22:05:00,0.70632,0.70655,0.70626,0.70634,39900000.0
2009-09-21 22:06:00,0.7067,0.7067,0.7067,0.7067,4600000.0
2009-09-21 22:07:00,0.7066,0.7067,0.70655,0.70655,22500000.0
2009-09-21 22:08:00,0.70622,0.70641,0.706,0.70612,63200000.0
2009-09-21 22:09:00,0.7061,0.70642,0.70605,0.70634,36900000.0
2009-09-21 22:10:00,0.70623,0.70637,0.70614,0.70629,43000000.0
2009-09-21 22:11:00,0.70632,0.70632,0.70609,0.70614,34700000.0
2009-09-21 22:12:00,0.70655,0.7066,0.70655,0.70655,17000000.0
2009-09-21 22:13:00,0.70655,0.70655,0.70655,0.70655,4000000.0
2009-09-21 22:14:00,0.70619,0.70652,0.70617,0.70633,27700000.0
2009-09-21 22:15:00,0.7063,0.70643,0.70604,0.7061,50100000.0
2009-09-21 22:16:00,0.7064,0.70645,0.70635,0.70643,66700000.0
2009-09-21 22:17:00,0.70655,0.70655,0.7065,0.7065,14400000.0
2009-09-21 22:18:00,0.70644,0.70647,0.70644,0.70646,9200000.0
2009-09-21 22:19:00,0.7063,0.70646,0.70622,0.70637,49900000.0
2009-09-21 22:20:00,0.70652,0.70671,0.70636,0.70643,27500000.0
2009-09-21 22:21:00,0.7063,0.70659,0.70629,0.70638,34700000.0
2009-09-21 22:22:00,0.70632,0.70653,0.70632,0.70645,23000000.0
2009-09-21 22:23:00,0.70648,0.70655,0.70632,0.70639,25600000.0
2009-09-21 22:24:00,0.70655,0.70655,0.70655,0.70655,4000000.0
2009-09-21 22:25:00,0.7066,0.7066,0.7066,0.7066,5000000.0
2009-09-21 22:26:00,0.7066,0.7066,0.7066,0.7066,8000000.0
2009-09-21 22:27:00,0.7066,0.7066,0.70655,0.70655,16000000.0
2009-09-21 22:28:00,0.70655,0.70655,0.7065,0.70655,11400000.0
2009-09-21 22:29:00,0.7065,0.70655,0.7065,0.7065,9000000.0
2009-09-21 22:30:00,0.70655,0.70655,0.70655,0.70655,1000000.0
2009-09-21 22:31:00,0.7065,0.70655,0.7065,0.70655,10000000.0
2009-09-21 22:32:00,0.70655,0.70665,0.7065,0.7065,53200000.0
2009-09-21 22:33:00,0.70655,0.7066,0.70655,0.7066,25600000.0
2009-09-21 22:34:00,0.70623,0.70633,0.70622,0.70633,17600000.0
2009-09-21 22:35:00,0.70665,0.70665,0.70665,0.70665,4000000.0
2009-09-21 22:36:00,0.70642,0.7065,0.7063,0.7064,75900000.0
2009-09-21 22:37:00,0.70665,0.70675,0.70655,0.70655,33200000.0
2009-09-21 22:38:00,0.70655,0.70655,0.70655,0.70655,11200000.0
2009-09-21 22:39:00,0.70655,0.70655,0.70655,0.70655,12400000.0
2009-09-21 22:40:00,0.70618,0.70671,0.7061,0.70625,43800000.0
2009-09-21 22:41:00,0.70639,0.70642,0.70631,0.70631,12000000.0
2009-09-21 22:42:00,0.7066,0.7066,0.70655,0.7066,21600000.0
2009-09-21 22:43:00,0.7065,0.70656,0.70631,0.70631,48400000.0
2009-09-21 22:44:00,0.7067,0.7067,0.70665,0.70665,8000000.0
2009-09-21 22:45:00,0.70629,0.70635,0.70619,0.70622,50800000.0
2009-09-21 22:46:00,0.7066,0.70665,0.7066,0.70665,8000000.0
2009-09-21 22:47:00,0.7067,0.7069,0.70655,0.70655,7000000.0
2009-09-21 22:48:00,0.7067,0.7067,0.70665,0.70665,9000000.0
2009-09-21 22:49:00,0.70639,0.70642,0.70625,0.70634,51600000.0
2009-09-21 22:50:00,0.70634,0.70671,0.70633,0.70643,63600000.0
2009-09-21 22:51:00,0.70665,0.7067,0.70665,0.7067,19600000.0
2009-09-21 22:52:00,0.7067,0.7067,0.70665,0.70665,18400000.0
2009-09-21 22:53:00,0.70665,0.70665,0.70655,0.70665,17000000.0
2009-09-21 22:54:00,0.70665,0.70665,0.70665,0.70665,1000000.0
2009-09-21 22:55:00,0.7066,0.7066,0.7066,0.7066,8000000.0
2009-09-21 22:56:00,0.7063,0.70651,0.70624,0.70638,72800000.0
2009-09-21 22:57:00,0.70632,0.70644,0.70626,0.7064,28800000.0
2009-09-21 22:58:00,0.70645,0.7066,0.70645,0.7066,17600000.0
2009-09-21 22:59:00,0.7067,0.7067,0.7067,0.7067,8800000.0
2009-09-21 23:00:00,0.7067,0.70675,0.7067,0.70675,7000000.0
2009-09-21 23:01:00,0.70675,0.7068,0.70675,0.7068,4400000.0
2009-09-21 23:02:00,0.70658,0.70672,0.70646,0.70655,65600000.0
2009-09-21 23:03:00,0.70657,0.70673,0.70649,0.70663,81200000.0
2009-09-21 23:04:00,0.70675,0.70675,0.70675,0.70675,6400000.0
2009-09-21 23:05:00,0.70642,0.70659,0.7063,0.70657,58400000.0
2009-09-21 23:06:00,0.7068,0.7068,0.7068,0.7068,2400000.0
2009-09-21 23:07:00,0.70675,0.7068,0.7066,0.7068,13000000.0
2009-09-21 23:08:00,0.7068,0.70685,0.7068,0.7068,13600000.0
2009-09-21 23:09:00,0.7066,0.7068,0.70647,0.7068,69700000.0
2009-09-21 23:10:00,0.7067,0.70679,0.70661,0.70675,52400000.0
2009-09-21 23:11:00,0.70669,0.70669,0.70654,0.70656,39500000.0
2009-09-21 23:12:00,0.70695,0.70695,0.70695,0.70695,3000000.0
2009-09-21 23:13:00,0.70656,0.70667,0.70649,0.70649,26400000.0
2009-09-21 23:14:00,0.7068,0.7069,0.7068,0.7069,8800000.0
2009-09-21 23:15:00,0.70665,0.70672,0.70656,0.70672,36800000.0
2009-09-21 23:16:00,0.70685,0.70685,0.70685,0.70685,4800000.0
2009-09-21 23:17:00,0.70695,0.70695,0.70695,0.70695,2000000.0
2009-09-21 23:18:00,0.70695,0.70695,0.70695,0.70695,1100000.0
2009-09-21 23:19:00,0.70669,0.70676,0.70662,0.70667,36800000.0
2009-09-21 23:20:00,0.70678,0.7071,0.70678,0.70679,35600000.0
2009-09-21 23:21:00,0.70695,0.70695,0.70685,0.70695,10000000.0
2009-09-21 23:22:00,0.70664,0.70672,0.70654,0.70672,115000000.0
2009-09-21 23:23:00,0.7069,0.7069,0.7069,0.7069,12900000.0
2009-09-21 23:24:00,0.70695,0.707,0.70695,0.707,8700000.0
2009-09-21 23:25:00,0.707,0.707,0.7065,0.7065,64600000.0
2009-09-21 23:26:00,0.70655,0.70655,0.70618,0.70627,63500000.0
2009-09-21 23:27:00,0.70626,0.70637,0.70608,0.7063,68300000.0
2009-09-21 23:28:00,0.70631,0.70638,0.70623,0.70634,25900000.0
2009-09-21 23:29:00,0.7063,0.70635,0.7062,0.70633,16800000.0
2009-09-21 23:30:00,0.7065,0.7065,0.7065,0.7065,4300000.0
2009-09-21 23:31:00,0.70673,0.70673,0.70638,0.70644,134300000.0
2009-09-21 23:32:00,0.70645,0.70645,0.70625,0.70635,49400000.0
2009-09-21 23:33:00,0.70627,0.70641,0.70619,0.70619,107900000.0
2009-09-21 23:34:00,0.7065,0.7065,0.70645,0.70645,11300000.0
2009-09-21 23:35:00,0.70624,0.70639,0.70618,0.70619,46100000.0
2009-09-21 23:36:00,0.70622,0.70635,0.70622,0.70626,42800000.0
2009-09-21 23:37:00,0.70622,0.70639,0.70607,0.70607,70800000.0
2009-09-21 23:38:00,0.70607,0.70625,0.70607,0.70614,41900000.0
2009-09-21 23:39:00,0.70615,0.70617,0.70604,0.70612,98400000.0
2009-09-21 23:40:00,0.70629,0.70659,0.70611,0.7062,97100000.0
2009-09-21 23:41:00,0.7063,0.7063,0.70608,0.70621,80900000.0
2009-09-21 23:42:00,0.7062,0.70623,0.7061,0.7061,111000000.0
2009-09-21 23:43:00,0.70608,0.70618,0.70604,0.70614,50500000.0
2009-09-21 23:44:00,0.70645,0.70645,0.7064,0.70645,11800000.0
2009-09-21 23:45:00,0.70645,0.70645,0.70645,0.70645,8600000.0
2009-09-21 23:46:00,0.70645,0.70645,0.70635,0.7064,32100000.0
2009-09-21 23:47:00,0.7064,0.70645,0.7064,0.7064,18200000.0
2009-09-21 23:48:00,0.7064,0.7064,0.7064,0.7064,15800000.0
2009-09-21 23:49:00,0.70618,0.70633,0.70618,0.70619,35100000.0
2009-09-21 23:50:00,0.70624,0.70678,0.70624,0.70625,127700000.0
2009-09-21 23:51:00,0.7064,0.7064,0.7064,0.7064,11400000.0
2009-09-21 23:52:00,0.70635,0.70635,0.70615,0.70625,61300000.0
2009-09-21 23:53:00,0.70625,0.70625,0.70625,0.70625,8600000.0
2009-09-21 23:54:00,0.70605,0.70615,0.70605,0.7061,52000000.0
2009-09-21 23:55:00,0.7061,0.7062,0.7061,0.7062,41900000.0
2009-09-21 23:56:00,0.7062,0.7062,0.7062,0.7062,39800000.0
2009-09-21 23:57:00,0.7062,0.7062,0.70615,0.70615,39200000.0
2009-09-21 23:58:00,0.70615,0.70615,0.70595,0.7061,119500000.0
2009-09-21 23:59:00,0.70581,0.70599,0.70576,0.70599,54200000.0
2009-09-22 00:00:00,0.70605,0.7063,0.70605,0.7063,56400000.0
2009-09-22 00:01:00,0.7063,0.7063,0.7062,0.7062,36900000.0
2009-09-22 00:02:00,0.7062,0.7064,0.7062,0.70625,27400000.0
2009-09-22 00:03:00,0.70625,0.70625,0.7062,0.70625,19100000.0
2009-09-22 00:04:00,0.70599,0.70617,0.70593,0.70607,51500000.0
2009-09-22 00:05:00,0.7063,0.7064,0.7063,0.7063,10400000.0
2009-09-22 00:06:00,0.7063,0.7063,0.70625,0.70625,5400000.0
2009-09-22 00:07:00,0.70602,0.70608,0.70592,0.70605,53200000.0
2009-09-22 00:08:00,0.7064,0.7064,0.70615,0.70625,32500000.0
2009-09-22 00:09:00,0.70625,0.70625,0.70625,0.70625,8600000.0
2009-09-22 00:10:00,0.7064,0.7064,0.7062,0.70625,38200000.0
2009-09-22 00:11:00,0.70625,0.7065,0.70625,0.70645,44200000.0
2009-09-22 00:12:00,0.7064,0.7065,0.7061,0.7063,134200000.0
2009-09-22 00:13:00,0.7063,0.7063,0.7062,0.7062,15600000.0
2009-09-22 00:14:00,0.70615,0.70619,0.70591,0.70591,68400000.0
2009-09-22 00:15:00,0.70603,0.70603,0.70589,0.70597,32900000.0
2009-09-22 00:16:00,0.70625,0.70625,0.70615,0.70625,16000000.0
2009-09-22 00:17:00,0.70625,0.7063,0.7062,0.7062,22600000.0
2009-09-22 00:18:00,0.70598,0.7062,0.70584,0.70584,167200000.0
2009-09-22 00:19:00,0.7062,0.7062,0.7062,0.7062,4800000.0
2009-09-22 00:20:00,0.7062,0.7062,0.7061,0.7061,24000000.0
2009-09-22 00:21:00,0.7061,0.7062,0.7061,0.7062,11200000.0
2009-09-22 00:22:00,0.7061,0.70614,0.70596,0.70611,23200000.0
2009-09-22 00:23:00,0.7062,0.7062,0.70615,0.70615,7600000.0
2009-09-22 00:24:00,0.70598,0.70621,0.70584,0.70606,69700000.0
2009-09-22 00:25:00,0.7062,0.7062,0.7062,0.7062,10000000.0
2009-09-22 00:26:00,0.70593,0.70613,0.70586,0.7061,67800000.0
2009-09-22 00:27:00,0.70608,0.70612,0.70594,0.70612,28900000.0
2009-09-22 00:28:00,0.7062,0.7062,0.7062,0.7062,11200000.0
2009-09-22 00:29:00,0.7062,0.7063,0.7062,0.7062,33100000.0
2009-09-22 00:30:00,0.7062,0.7062,0.7062,0.7062,21000000.0
2009-09-22 00:31:00,0.7062,0.7062,0.7062,0.7062,17200000.0
2009-09-22 00:32:00,0.7062,0.7062,0.7062,0.7062,2400000.0
2009-09-22 00:33:00,0.70625,0.70625,0.7062,0.7062,19200000.0
2009-09-22 00:34:00,0.70615,0.70625,0.70605,0.70625,7200000.0
2009-09-22 00:35:00,0.70625,0.70635,0.70625,0.7063,10000000.0
2009-09-22 00:36:00,0.70635,0.7064,0.70635,0.7064,4800000.0
2009-09-22 00:37:00,0.70645,0.70645,0.70645,0.70645,2400000.0
2009-09-22 00:38:00,0.70627,0.70627,0.70614,0.70621,88300000.0
2009-09-22 00:39:00,0.70623,0.70627,0.70617,0.70621,97900000.0
2009-09-22 00:40:00,0.70634,0.70669,0.70622,0.70622,176300000.0
2009-09-22 00:41:00,0.70645,0.70645,0.70645,0.70645,2400000.0
2009-09-22 00:42:00,0.70609,0.70633,0.70609,0.70629,78400000.0
2009-09-22 00:43:00,0.70622,0.70622,0.70605,0.70608,62000000.0
2009-09-22 00:44:00,0.70645,0.70645,0.70645,0.70645,2400000.0
2009-09-22 00:45:00,0.70645,0.70795,0.70605,0.7063,147600000.0
2009-09-22 00:46:00,0.70665,0.7076,0.70665,0.7072,68600000.0
2009-09-22 00:47:00,0.7074,0.70755,0.7072,0.7075,81000000.0
2009-09-22 00:48:00,0.70755,0.708,0.7074,0.70785,79000000.0
2009-09-22 00:49:00,0.70785,0.708,0.70775,0.7078,39300000.0
2009-09-22 00:50:00,0.7078,0.7078,0.70765,0.70765,72900000.0
2009-09-22 00:51:00,0.70765,0.7079,0.70765,0.7079,56700000.0
2009-09-22 00:52:00,0.708,0.70855,0.708,0.70815,104000000.0
2009-09-22 00:53:00,0.70815,0.70865,0.7081,0.70865,57500000.0
2009-09-22 00:54:00,0.70855,0.70855,0.7083,0.70845,36200000.0
2009-09-22 00:55:00,0.7085,0.70875,0.70845,0.70875,48100000.0
2009-09-22 00:56:00,0.7087,0.70875,0.70835,0.7085,42400000.0
2009-09-22 00:57:00,0.7085,0.7085,0.70835,0.7085,26400000.0
2009-09-22 00:58:00,0.70845,0.70845,0.70825,0.7083,64100000.0
2009-09-22 00:59:00,0.70825,0.70825,0.7082,0.7082,54300000.0
2009-09-22 01:00:00,0.7082,0.70845,0.7082,0.7082,62600000.0
2009-09-22 01:01:00,0.70825,0.70825,0.7082,0.7082,15200000.0
2009-09-22 01:02:00,0.70825,0.70825,0.7082,0.7082,8800000.0
2009-09-22 01:03:00,0.70825,0.70885,0.70825,0.7087,76900000.0
2009-09-22 01:04:00,0.7088,0.7098,0.7088,0.7098,229700000.0
2009-09-22 01:05:00,0.7098,0.71115,0.7098,0.7111,215100000.0
2009-09-22 01:06:00,0.7111,0.7115,0.7108,0.71135,121900000.0
2009-09-22 01:07:00,0.71135,0.71155,0.71125,0.7114,111700000.0
2009-09-22 01:08:00,0.7114,0.7115,0.71125,0.71145,89500000.0
2009-09-22 01:09:00,0.71145,0.71145,0.7113,0.71145,120500000.0
2009-09-22 01:10:00,0.7114,0.7115,0.71125,0.7115,53000000.0
2009-09-22 01:11:00,0.7115,0.7115,0.7113,0.71135,88400000.0
2009-09-22 01:12:00,0.7114,0.71245,0.7114,0.7123,148100000.0
2009-09-22 01:13:00,0.7123,0.71275,0.7123,0.71275,131900000.0
2009-09-22 01:14:00,0.71265,0.71365,0.7125,0.7135,195400000.0
2009-09-22 01:15:00,0.71355,0.71435,0.7135,0.7136,216500000.0
2009-09-22 01:16:00,0.71355,0.7136,0.71345,0.7135,124400000.0
2009-09-22 01:17:00,0.7135,0.71355,0.71335,0.7134,119100000.0
2009-09-22 01:18:00,0.7134,0.71365,0.7133,0.71335,214900000.0
2009-09-22 01:19:00,0.71335,0.7136,0.7133,0.7135,84300000.0
2009-09-22 01:20:00,0.7138,0.7143,0.7138,0.7143,58600000.0
2009-09-22 01:21:00,0.7144,0.7146,0.7144,0.7145,59400000.0
2009-09-22 01:22:00,0.71445,0.71445,0.71415,0.71415,26600000.0
2009-09-22 01:23:00,0.71395,0.71405,0.71385,0.71405,35600000.0
2009-09-22 01:24:00,0.714,0.714,0.71385,0.71395,29000000.0
2009-09-22 01:25:00,0.71395,0.7141,0.71395,0.7141,43200000.0
2009-09-22 01:26:00,0.7141,0.71435,0.7141,0.71425,41600000.0
2009-09-22 01:27:00,0.7144,0.7151,0.7143,0.71485,83400000.0
2009-09-22 01:28:00,0.71485,0.715,0.71475,0.7149,44000000.0
2009-09-22 01:29:00,0.71485,0.71515,0.71465,0.7151,134200000.0
2009-09-22 01:30:00,0.7151,0.71525,0.71505,0.71505,28000000.0
2009-09-22 01:31:00,0.71505,0.71515,0.71425,0.71425,66000000.0
2009-09-22 01:32:00,0.7144,0.7145,0.71425,0.7145,32800000.0
2009-09-22 01:33:00,0.7144,0.7144,0.71405,0.7142,81400000.0
2009-09-22 01:34:00,0.71425,0.71435,0.7142,0.71435,17200000.0
2009-09-22 01:35:00,0.71425,0.71425,0.7142,0.7142,24800000.0
2009-09-22 01:36:00,0.7142,0.71435,0.7141,0.71425,82100000.0
2009-09-22 01:37:00,0.71425,0.7143,0.71425,0.71425,17800000.0
2009-09-22 01:38:00,0.71435,0.71435,0.71405,0.71415,23400000.0
2009-09-22 01:39:00,0.71405,0.71405,0.7138,0.71395,59000000.0
2009-09-22 01:40:00,0.71405,0.71415,0.71385,0.71395,40100000.0
2009-09-22 01:41:00,0.71395,0.71395,0.71375,0.71395,47200000.0
2009-09-22 01:42:00,0.71385,0.71405,0.71375,0.71395,43200000.0
2009-09-22 01:43:00,0.71405,0.71415,0.71395,0.71395,22400000.0
2009-09-22 01:44:00,0.71395,0.71395,0.71395,0.71395,3200000.0
2009-09-22 01:45:00,0.71395,0.71395,0.71395,0.71395,19600000.0
2009-09-22 01:46:00,0.71395,0.71395,0.71385,0.71385,19900000.0
2009-09-22 01:47:00,0.71385,0.71385,0.71375,0.71375,29800000.0
2009-09-22 01:48:00,0.71375,0.71375,0.71365,0.71365,41000000.0
2009-09-22 01:49:00,0.71365,0.71365,0.71325,0.71325,77300000.0
2009-09-22 01:50:00,0.71325,0.71325,0.7127,0.71305,83100000.0
2009-09-22 01:51:00,0.71305,0.71305,0.71295,0.71305,31300000.0
2009-09-22 01:52:00,0.71305,0.71375,0.71305,0.7136,46700000.0
2009-09-22 01:53:00,0.71365,0.71375,0.7135,0.7135,35400000.0
2009-09-22 01:54:00,0.7135,0.7135,0.71325,0.7133,28000000.0
2009-09-22 01:55:00,0.71325,0.7136,0.71325,0.7136,80200000.0
2009-09-22 01:56:00,0.7136,0.7136,0.7136,0.7136,2400000.0
2009-09-22 01:57:00,0.71355,0.7136,0.71355,0.7136,16000000.0
2009-09-22 01:58:00,0.71365,0.71365,0.71365,0.71365,8000000.0
2009-09-22 01:59:00,0.71385,0.71385,0.71365,0.71365,13000000.0
2009-09-22 02:00:00,0.71365,0.71365,0.7135,0.7135,9400000.0
2009-09-22 02:01:00,0.7135,0.7135,0.71315,0.71315,39000000.0
2009-09-22 02:02:00,0.7133,0.7135,0.7133,0.71345,25500000.0
2009-09-22 02:03:00,0.71345,0.71355,0.71335,0.71335,69400000.0
2009-09-22 02:04:00,0.7134,0.7135,0.7134,0.7135,19000000.0
2009-09-22 02:05:00,0.71345,0.71375,0.71345,0.71345,57600000.0
2009-09-22 02:06:00,0.71345,0.71365,0.71345,0.71355,25500000.0
2009-09-22 02:07:00,0.7136,0.7137,0.7136,0.7137,17800000.0
2009-09-22 02:08:00,0.71365,0.71365,0.71365,0.71365,4000000.0
2009-09-22 02:09:00,0.71365,0.71365,0.7136,0.7136,9600000.0
2009-09-22 02:10:00,0.7136,0.7136,0.7136,0.7136,10400000.0
2009-09-22 02:11:00,0.7136,0.7136,0.71355,0.7136,52700000.0
2009-09-22 02:12:00,0.7136,0.71365,0.71345,0.71355,32400000.0
2009-09-22 02:13:00,0.71355,0.7136,0.71355,0.71355,22000000.0
2009-09-22 02:14:00,0.71335,0.71342,0.71321,0.71334,31200000.0
2009-09-22 02:15:00,0.71339,0.71339,0.7133,0.71335,17200000.0
2009-09-22 02:16:00,0.7135,0.7135,0.7135,0.7135,6400000.0
2009-09-22 02:17:00,0.7135,0.7135,0.7134,0.7134,14000000.0
2009-09-22 02:18:00,0.7134,0.7134,0.7134,0.7134,2400000.0
2009-09-22 02:19:00,0.71345,0.71365,0.71345,0.71365,18100000.0
2009-09-22 02:20:00,0.71365,0.71375,0.71365,0.7137,16900000.0
2009-09-22 02:21:00,0.71375,0.7138,0.71365,0.7137,57300000.0
2009-09-22 02:22:00,0.71375,0.71375,0.71365,0.71375,19800000.0
2009-09-22 02:23:00,0.71375,0.71395,0.71375,0.71395,39700000.0
2009-09-22 02:24:00,0.71335,0.71348,0.71332,0.71342,103000000.0
2009-09-22 02:25:00,0.71395,0.71415,0.71395,0.71415,15400000.0
2009-09-22 02:26:00,0.71415,0.71415,0.71375,0.71375,32200000.0
2009-09-22 02:27:00,0.71365,0.71375,0.71355,0.71365,49900000.0
2009-09-22 02:28:00,0.7137,0.71375,0.71345,0.71345,22600000.0
2009-09-22 02:29:00,0.71355,0.71355,0.71355,0.71355,3800000.0
2009-09-22 02:30:00,0.71355,0.71355,0.71355,0.71355,4400000.0
2009-09-22 02:31:00,0.71355,0.71365,0.71355,0.71365,3200000.0
2009-09-22 02:32:00,0.71365,0.71375,0.71365,0.71375,103100000.0
2009-09-22 02:33:00,0.71375,0.71395,0.71375,0.71385,56000000.0
2009-09-22 02:34:00,0.7138,0.71405,0.7138,0.71405,30800000.0
2009-09-22 02:35:00,0.71405,0.7141,0.71405,0.71405,38900000.0
2009-09-22 02:36:00,0.71405,0.7145,0.71405,0.7145,52000000.0
2009-09-22 02:37:00,0.7145,0.7152,0.7145,0.7152,98400000.0
2009-09-22 02:38:00,0.7152,0.71525,0.7147,0.71505,77200000.0
2009-09-22 02:39:00,0.71505,0.71505,0.71475,0.71475,11600000.0
2009-09-22 02:40:00,0.71475,0.71515,0.71455,0.715,74200000.0
2009-09-22 02:41:00,0.715,0.71515,0.715,0.715,24500000.0
2009-09-22 02:42:00,0.71505,0.71505,0.715,0.715,9600000.0
2009-09-22 02:43:00,0.71505,0.71505,0.7149,0.71495,43600000.0
2009-09-22 02:44:00,0.71495,0.71505,0.71495,0.715,30000000.0
2009-09-22 02:45:00,0.71495,0.71525,0.71495,0.71525,78700000.0
2009-09-22 02:46:00,0.7152,0.71525,0.71515,0.71525,36800000.0
2009-09-22 02:47:00,0.71525,0.71525,0.7149,0.71495,88700000.0
2009-09-22 02:48:00,0.71495,0.71495,0.7149,0.71495,13100000.0
2009-09-22 02:49:00,0.715,0.715,0.715,0.715,2400000.0
2009-09-22 02:50:00,0.71495,0.71495,0.7149,0.7149,21600000.0
2009-09-22 02:51:00,0.7149,0.7149,0.7149,0.7149,4800000.0
2009-09-22 02:52:00,0.71495,0.71495,0.7149,0.7149,9500000.0
2009-09-22 02:53:00,0.71495,0.71495,0.7145,0.71455,141900000.0
2009-09-22 02:54:00,0.71455,0.71475,0.7142,0.71425,97100000.0
2009-09-22 02:55:00,0.71425,0.71445,0.7142,0.7144,66800000.0
2009-09-22 02:56:00,0.71435,0.71435,0.71435,0.71435,4000000.0
2009-09-22 02:57:00,0.7143,0.7143,0.71425,0.71425,20700000.0
2009-09-22 02:58:00,0.71394,0.71399,0.71381,0.7139,50400000.0
2009-09-22 02:59:00,0.7143,0.7143,0.7143,0.7143,4800000.0
2009-09-22 03:00:00,0.71388,0.71453,0.71381,0.71404,57300000.0
2009-09-22 03:01:00,0.71425,0.71445,0.71425,0.7144,62300000.0
2009-09-22 03:02:00,0.71445,0.7146,0.71445,0.7146,39200000.0
2009-09-22 03:03:00,0.7146,0.7146,0.7146,0.7146,11200000.0
2009-09-22 03:04:00,0.7146,0.7146,0.71455,0.7146,24600000.0
2009-09-22 03:05:00,0.71465,0.71465,0.71465,0.71465,11000000.0
2009-09-22 03:06:00,0.71475,0.7149,0.71475,0.71485,52900000.0
2009-09-22 03:07:00,0.71485,0.71485,0.71485,0.71485,32500000.0
2009-09-22 03:08:00,0.71485,0.71515,0.71485,0.71505,78400000.0
2009-09-22 03:09:00,0.7151,0.7151,0.71495,0.715,76700000.0
2009-09-22 03:10:00,0.715,0.715,0.71485,0.71495,33800000.0
2009-09-22 03:11:00,0.71495,0.71515,0.71495,0.71515,60800000.0
2009-09-22 03:12:00,0.71525,0.7159,0.71515,0.71565,176000000.0
2009-09-22 03:13:00,0.7156,0.71565,0.71545,0.71555,40900000.0
2009-09-22 03:14:00,0.71555,0.7156,0.7155,0.7155,48000000.0
2009-09-22 03:15:00,0.71545,0.71565,0.71545,0.71555,104000000.0
2009-09-22 03:16:00,0.71555,0.71575,0.71545,0.7157,67000000.0
2009-09-22 03:17:00,0.7157,0.7157,0.71555,0.7156,64600000.0
2009-09-22 03:18:00,0.7156,0.71595,0.7156,0.71595,44000000.0
2009-09-22 03:19:00,0.71595,0.71695,0.71595,0.71685,211800000.0
2009-09-22 03:20:00,0.71685,0.717,0.71655,0.71655,96200000.0
2009-09-22 03:21:00,0.71655,0.71675,0.71655,0.71675,74200000.0
2009-09-22 03:22:00,0.71675,0.71675,0.71655,0.71655,120800000.0
2009-09-22 03:23:00,0.71655,0.71695,0.71655,0.71695,123900000.0
2009-09-22 03:24:00,0.71685,0.71695,0.71685,0.71685,100300000.0
2009-09-22 03:25:00,0.7169,0.7169,0.71665,0.71665,66800000.0
2009-09-22 03:26:00,0.71685,0.71685,0.71665,0.71675,99500000.0
2009-09-22 03:27:00,0.71675,0.71675,0.71655,0.7167,38200000.0
2009-09-22 03:28:00,0.71665,0.71665,0.71655,0.71665,37900000.0
2009-09-22 03:29:00,0.71665,0.7167,0.71655,0.71665,64900000.0
2009-09-22 03:30:00,0.71665,0.71675,0.71655,0.71655,68800000.0
2009-09-22 03:31:00,0.71655,0.71655,0.71635,0.71655,98000000.0
2009-09-22 03:32:00,0.71655,0.71655,0.7165,0.7165,57900000.0
2009-09-22 03:33:00,0.71645,0.71655,0.71625,0.7164,54200000.0
2009-09-22 03:34:00,0.7164,0.71655,0.7164,0.7164,70300000.0
2009-09-22 03:35:00,0.7164,0.7165,0.7163,0.7165,79800000.0
2009-09-22 03:36:00,0.7164,0.7164,0.71625,0.71625,37300000.0
2009-09-22 03:37:00,0.71625,0.71635,0.71625,0.71635,25600000.0
2009-09-22 03:38:00,0.7163,0.71645,0.71625,0.71625,66800000.0
2009-09-22 03:39:00,0.71625,0.7163,0.71605,0.7161,72800000.0
2009-09-22 03:40:00,0.71615,0.71615,0.7158,0.7159,62000000.0
2009-09-22 03:41:00,0.7159,0.7159,0.71565,0.71565,171400000.0
2009-09-22 03:42:00,0.7157,0.71575,0.7156,0.71565,29900000.0
2009-09-22 03:43:00,0.71565,0.7157,0.7156,0.7156,44700000.0
2009-09-22 03:44:00,0.71565,0.71585,0.71565,0.71575,29200000.0
2009-09-22 03:45:00,0.7157,0.71585,0.7157,0.71575,71400000.0
2009-09-22 03:46:00,0.71575,0.71635,0.71575,0.71625,141600000.0
2009-09-22 03:47:00,0.7163,0.7164,0.7162,0.7163,67200000.0
2009-09-22 03:48:00,0.7163,0.7165,0.71625,0.7165,37400000.0
2009-09-22 03:49:00,0.7165,0.71655,0.71645,0.71645,31000000.0
2009-09-22 03:50:00,0.7165,0.71655,0.71645,0.71655,41600000.0
2009-09-22 03:51:00,0.71645,0.71645,0.7162,0.7162,79500000.0
2009-09-22 03:52:00,0.716,0.71605,0.71595,0.716,47600000.0
2009-09-22 03:53:00,0.716,0.716,0.7159,0.7159,14800000.0
2009-09-22 03:54:00,0.71595,0.716,0.71595,0.716,20800000.0
2009-09-22 03:55:00,0.71573,0.71586,0.71566,0.71566,18100000.0
2009-09-22 03:56:00,0.71575,0.71575,0.71575,0.71575,6800000.0
2009-09-22 03:57:00,0.71575,0.716,0.7157,0.71585,84500000.0
2009-09-22 03:58:00,0.71585,0.71585,0.71565,0.71565,97000000.0
2009-09-22 03:59:00,0.71565,0.71575,0.71565,0.71565,71500000.0
2009-09-22 04:00:00,0.7156,0.7157,0.71555,0.7157,57700000.0
2009-09-22 04:01:00,0.71565,0.71575,0.71565,0.71575,23800000.0
2009-09-22 04:02:00,0.71554,0.71562,0.71532,0.71536,22000000.0
2009-09-22 04:03:00,0.71575,0.71585,0.71565,0.7157,22600000.0
2009-09-22 04:04:00,0.71575,0.71575,0.71565,0.71565,40600000.0
2009-09-22 04:05:00,0.71565,0.71595,0.71565,0.71585,111200000.0
2009-09-22 04:06:00,0.71585,0.71585,0.7157,0.71575,29800000.0
2009-09-22 04:07:00,0.71572,0.71572,0.7153,0.71545,26200000.0
2009-09-22 04:08:00,0.7158,0.71595,0.7158,0.7159,11000000.0
2009-09-22 04:09:00,0.71552,0.71579,0.7155,0.71575,16300000.0
2009-09-22 04:10:00,0.71573,0.71587,0.71558,0.71565,29200000.0
2009-09-22 04:11:00,0.7159,0.71595,0.71585,0.7159,95800000.0
2009-09-22 04:12:00,0.7159,0.71605,0.7159,0.71605,40800000.0
2009-09-22 04:13:00,0.71605,0.7161,0.71605,0.7161,11600000.0
2009-09-22 04:14:00,0.71625,0.7169,0.71625,0.7169,91200000.0
2009-09-22 04:15:00,0.717,0.71715,0.71695,0.71695,97900000.0
2009-09-22 04:16:00,0.71705,0.71705,0.71695,0.71705,49200000.0
2009-09-22 04:17:00,0.71705,0.71705,0.71685,0.71705,121300000.0
2009-09-22 04:18:00,0.71705,0.71705,0.7168,0.71695,71000000.0
2009-09-22 04:19:00,0.71685,0.71705,0.71685,0.71685,107500000.0
2009-09-22 04:20:00,0.71685,0.71695,0.71675,0.71685,76300000.0
2009-09-22 04:21:00,0.71685,0.71695,0.71685,0.7169,97700000.0
2009-09-22 04:22:00,0.7169,0.7171,0.7169,0.71705,31400000.0
2009-09-22 04:23:00,0.71705,0.71705,0.71695,0.71695,25600000.0
2009-09-22 04:24:00,0.71695,0.7172,0.71695,0.7172,40100000.0
2009-09-22 04:25:00,0.71715,0.71715,0.7169,0.7169,48100000.0
2009-09-22 04:26:00,0.71695,0.71705,0.71695,0.71695,72900000.0
2009-09-22 04:27:00,0.71695,0.71695,0.71685,0.71685,52500000.0
2009-09-22 04:28:00,0.71685,0.71715,0.71685,0.71705,162500000.0
2009-09-22 04:29:00,0.7172,0.7172,0.717,0.717,54200000.0
2009-09-22 04:30:00,0.71715,0.7172,0.717,0.717,8000000.0
2009-09-22 04:31:00,0.71683,0.71684,0.71647,0.71666,51500000.0
2009-09-22 04:32:00,0.71715,0.7179,0.71715,0.7179,73200000.0
2009-09-22 04:33:00,0.7179,0.71815,0.7179,0.71815,91400000.0
2009-09-22 04:34:00,0.71825,0.7185,0.71825,0.7184,75400000.0
2009-09-22 04:35:00,0.7184,0.7184,0.71815,0.71815,91700000.0
2009-09-22 04:36:00,0.71815,0.71815,0.71795,0.71795,94000000.0
2009-09-22 04:37:00,0.71795,0.71815,0.71795,0.718,104600000.0
2009-09-22 04:38:00,0.718,0.718,0.718,0.718,2400000.0
2009-09-22 04:39:00,0.71795,0.718,0.71795,0.718,59200000.0
2009-09-22 04:40:00,0.718,0.718,0.71795,0.71795,13200000.0
2009-09-22 04:41:00,0.718,0.718,0.71785,0.71785,6600000.0
2009-09-22 04:42:00,0.71785,0.71785,0.717,0.7171,72000000.0
2009-09-22 04:43:00,0.7171,0.71725,0.7171,0.71725,40200000.0
2009-09-22 04:44:00,0.71725,0.7173,0.71715,0.71725,39000000.0
2009-09-22 04:45:00,0.71725,0.71725,0.71725,0.71725,6000000.0
2009-09-22 04:46:00,0.71725,0.7173,0.7172,0.7172,26400000.0
2009-09-22 04:47:00,0.71715,0.71735,0.71715,0.7172,58400000.0
2009-09-22 04:48:00,0.7172,0.7172,0.71715,0.71715,26400000.0
2009-09-22 04:49:00,0.71715,0.71715,0.7171,0.71715,56100000.0
2009-09-22 04:50:00,0.7171,0.71735,0.71705,0.7172,60900000.0
2009-09-22 04:51:00,0.71715,0.7174,0.71715,0.7174,57600000.0
2009-09-22 04:52:00,0.7174,0.71765,0.7174,0.71765,33600000.0
2009-09-22 04:53:00,0.7176,0.71765,0.71755,0.71755,30800000.0
2009-09-22 04:54:00,0.71755,0.71755,0.7174,0.7175,57600000.0
2009-09-22 04:55:00,0.7175,0.7175,0.71735,0.71735,16800000.0
2009-09-22 04:56:00,0.71735,0.71735,0.71705,0.71705,57800000.0
2009-09-22 04:57:00,0.7171,0.7172,0.7171,0.7171,82400000.0
2009-09-22 04:58:00,0.71715,0.71725,0.71715,0.71725,25800000.0
2009-09-22 04:59:00,0.71735,0.7174,0.7173,0.71735,47600000.0
2009-09-22 05:00:00,0.71735,0.71745,0.7173,0.7173,31400000.0
2009-09-22 05:01:00,0.71735,0.71735,0.71735,0.71735,8800000.0
2009-09-22 05:02:00,0.71735,0.71735,0.71725,0.71725,40000000.0
2009-09-22 05:03:00,0.71735,0.7174,0.71725,0.71725,69600000.0
2009-09-22 05:04:00,0.7173,0.7173,0.7172,0.7172,27200000.0
2009-09-22 05:05:00,0.71692,0.71702,0.71688,0.71699,33000000.0
2009-09-22 05:06:00,0.7172,0.7173,0.71695,0.7173,123000000.0
2009-09-22 05:07:00,0.71725,0.71725,0.7172,0.7172,27200000.0
2009-09-22 05:08:00,0.7172,0.7172,0.7172,0.7172,2400000.0
2009-09-22 05:09:00,0.7172,0.71725,0.7169,0.7169,50000000.0
2009-09-22 05:10:00,0.71695,0.71695,0.71695,0.71695,12800000.0
2009-09-22 05:11:00,0.71659,0.71678,0.71651,0.71671,48300000.0
2009-09-22 05:12:00,0.71695,0.71695,0.71695,0.71695,6800000.0
2009-09-22 05:13:00,0.71705,0.7171,0.71695,0.71695,89200000.0
2009-09-22 05:14:00,0.71695,0.71695,0.71695,0.71695,55200000.0
2009-09-22 05:15:00,0.71705,0.71735,0.71695,0.71735,51400000.0
2009-09-22 05:16:00,0.7174,0.71745,0.71735,0.71745,14400000.0
2009-09-22 05:17:00,0.7174,0.7178,0.71735,0.71765,42600000.0
2009-09-22 05:18:00,0.71765,0.71765,0.71765,0.71765,12000000.0
2009-09-22 05:19:00,0.71765,0.7179,0.71765,0.7178,42400000.0
2009-09-22 05:20:00,0.7178,0.7179,0.71765,0.71765,46500000.0
2009-09-22 05:21:00,0.7177,0.7177,0.7173,0.7173,66800000.0
2009-09-22 05:22:00,0.71725,0.71745,0.71725,0.71745,61600000.0
2009-09-22 05:23:00,0.71745,0.71745,0.71745,0.71745,66000000.0
2009-09-22 05:24:00,0.71745,0.71745,0.7172,0.71725,60000000.0
2009-09-22 05:25:00,0.7173,0.7173,0.71725,0.7173,21700000.0
2009-09-22 05:26:00,0.71735,0.71735,0.71735,0.71735,4800000.0
2009-09-22 05:27:00,0.71725,0.71735,0.71725,0.71735,19600000.0
2009-09-22 05:28:00,0.71725,0.71725,0.71702,0.71702,12000000.0
2009-09-22 05:29:00,0.71691,0.7173,0.71691,0.71704,32800000.0
2009-09-22 05:30:00,0.71707,0.71753,0.71707,0.71753,15700000.0
2009-09-22 05:31:00,0.71741,0.71741,0.71702,0.71704,18900000.0
2009-09-22 05:32:00,0.71735,0.71735,0.7173,0.7173,14800000.0
2009-09-22 05:33:00,0.71735,0.71735,0.7173,0.7173,6800000.0
2009-09-22 05:34:00,0.71735,0.71735,0.7173,0.71735,23300000.0
2009-09-22 05:35:00,0.7173,0.71745,0.7173,0.71745,7800000.0
2009-09-22 05:36:00,0.71745,0.71745,0.71735,0.71735,16800000.0
2009-09-22 05:37:00,0.71735,0.7174,0.71735,0.71735,21800000.0
2009-09-22 05:38:00,0.7175,0.71755,0.7175,0.71755,5800000.0
2009-09-22 05:39:00,0.71765,0.71765,0.71755,0.71765,37800000.0
2009-09-22 05:40:00,0.71765,0.71765,0.71745,0.71745,56400000.0
2009-09-22 05:41:00,0.7175,0.71755,0.7175,0.7175,5800000.0
2009-09-22 05:42:00,0.7175,0.71785,0.7175,0.71775,39400000.0
2009-09-22 05:43:00,0.7177,0.71795,0.71755,0.7178,80100000.0
2009-09-22 05:44:00,0.7178,0.7178,0.7176,0.7178,49900000.0
2009-09-22 05:45:00,0.7178,0.7178,0.71755,0.71755,21100000.0
2009-09-22 05:46:00,0.71765,0.7177,0.71765,0.7177,5800000.0
2009-09-22 05:47:00,0.71755,0.7177,0.71755,0.7177,8200000.0
2009-09-22 05:48:00,0.71755,0.71755,0.7175,0.7175,17800000.0
2009-09-22 05:49:00,0.7175,0.7175,0.7175,0.7175,17000000.0
2009-09-22 05:50:00,0.7175,0.71765,0.7175,0.71765,41200000.0
2009-09-22 05:51:00,0.71765,0.71775,0.7175,0.7177,54000000.0
2009-09-22 05:52:00,0.71775,0.7179,0.71775,0.71785,42600000.0
2009-09-22 05:53:00,0.71785,0.71805,0.7176,0.71785,54300000.0
2009-09-22 05:54:00,0.71785,0.71785,0.71785,0.71785,37500000.0
2009-09-22 05:55:00,0.71785,0.71785,0.71785,0.71785,7200000.0
2009-09-22 05:56:00,0.71785,0.71785,0.7177,0.7177,14400000.0
2009-09-22 05:57:00,0.7177,0.71775,0.71765,0.71775,66800000.0
2009-09-22 05:58:00,0.71775,0.71775,0.71775,0.71775,10800000.0
2009-09-22 05:59:00,0.71775,0.71775,0.71775,0.71775,21800000.0
2009-09-22 06:00:00,0.71775,0.71775,0.71775,0.71775,61600000.0
2009-09-22 06:01:00,0.71775,0.71775,0.71775,0.71775,18400000.0
2009-09-22 06:02:00,0.71775,0.71775,0.71775,0.71775,20800000.0
2009-09-22 06:03:00,0.71775,0.71775,0.71775,0.71775,96400000.0
2009-09-22 06:04:00,0.71775,0.71775,0.71775,0.71775,34800000.0
2009-09-22 06:05:00,0.71775,0.71775,0.71775,0.71775,12000000.0
2009-09-22 06:06:00,0.71775,0.71775,0.71775,0.71775,41400000.0
2009-09-22 06:07:00,0.71785,0.71795,0.71775,0.71785,146600000.0
2009-09-22 06:08:00,0.71775,0.71775,0.71775,0.71775,13400000.0
2009-09-22 06:09:00,0.71775,0.71775,0.71775,0.71775,4800000.0
2009-09-22 06:10:00,0.71775,0.71775,0.71765,0.71775,43700000.0
2009-09-22 06:11:00,0.71775,0.71775,0.7173,0.7173,118100000.0
2009-09-22 06:12:00,0.71745,0.7176,0.71725,0.71735,50000000.0
2009-09-22 06:13:00,0.71745,0.71745,0.71725,0.7173,40700000.0
2009-09-22 06:14:00,0.7173,0.7173,0.7173,0.7173,7600000.0
2009-09-22 06:15:00,0.71706,0.71726,0.71706,0.71717,37300000.0
2009-09-22 06:16:00,0.71712,0.71719,0.71697,0.71698,56400000.0
2009-09-22 06:17:00,0.7173,0.7173,0.71725,0.7173,15200000.0
2009-09-22 06:18:00,0.71725,0.71725,0.71725,0.71725,10000000.0
2009-09-22 06:19:00,0.71725,0.71725,0.71715,0.71715,50200000.0
2009-09-22 06:20:00,0.71715,0.71725,0.71715,0.71725,23400000.0
2009-09-22 06:21:00,0.71725,0.71725,0.71715,0.71715,40200000.0
2009-09-22 06:22:00,0.71715,0.71725,0.71715,0.71725,12800000.0
2009-09-22 06:23:00,0.71699,0.71717,0.71673,0.71673,21000000.0
2009-09-22 06:24:00,0.71671,0.71737,0.71671,0.71702,20600000.0
2009-09-22 06:25:00,0.71692,0.71709,0.71687,0.71699,14600000.0
2009-09-22 06:26:00,0.71715,0.71715,0.71715,0.71715,9000000.0
2009-09-22 06:27:00,0.71715,0.71715,0.71715,0.71715,7200000.0
2009-09-22 06:28:00,0.7171,0.7171,0.71695,0.71695,89200000.0
2009-09-22 06:29:00,0.71695,0.71695,0.71695,0.71695,5200000.0
2009-09-22 06:30:00,0.717,0.71705,0.717,0.71705,5800000.0
2009-09-22 06:31:00,0.71705,0.71705,0.7169,0.71695,92000000.0
2009-09-22 06:32:00,0.71695,0.71725,0.71695,0.71715,27800000.0
2009-09-22 06:33:00,0.71725,0.7173,0.7171,0.7171,15000000.0
2009-09-22 06:34:00,0.7171,0.71715,0.7171,0.71715,8000000.0
2009-09-22 06:35:00,0.71715,0.71735,0.71715,0.71725,44200000.0
2009-09-22 06:36:00,0.71725,0.71725,0.7172,0.7172,8000000.0
2009-09-22 06:37:00,0.71694,0.71716,0.71685,0.71701,144600000.0
2009-09-22 06:38:00,0.71699,0.71699,0.71686,0.71692,28800000.0
2009-09-22 06:39:00,0.71689,0.71696,0.71672,0.7168,32700000.0
2009-09-22 06:40:00,0.7168,0.71713,0.71679,0.71699,50800000.0
2009-09-22 06:41:00,0.71715,0.7172,0.7171,0.71715,52400000.0
2009-09-22 06:42:00,0.7172,0.71725,0.7171,0.7171,21600000.0
2009-09-22 06:43:00,0.71715,0.7172,0.71705,0.7171,44400000.0
2009-09-22 06:44:00,0.71705,0.71705,0.71705,0.71705,8000000.0
2009-09-22 06:45:00,0.717,0.7171,0.717,0.7171,23200000.0
2009-09-22 06:46:00,0.7171,0.7171,0.717,0.7171,27600000.0
2009-09-22 06:47:00,0.71683,0.71697,0.7167,0.71681,12000000.0
2009-09-22 06:48:00,0.717,0.7171,0.71695,0.71705,31600000.0
2009-09-22 06:49:00,0.71695,0.71705,0.71695,0.71695,17200000.0
2009-09-22 06:50:00,0.71695,0.71695,0.71685,0.71685,64400000.0
2009-09-22 06:51:00,0.71685,0.71685,0.71675,0.71675,114200000.0
2009-09-22 06:52:00,0.71675,0.71685,0.7167,0.7167,23700000.0
2009-09-22 06:53:00,0.7167,0.7168,0.71655,0.7167,80300000.0
2009-09-22 06:54:00,0.7167,0.71685,0.7167,0.71685,6600000.0
2009-09-22 06:55:00,0.7167,0.71675,0.71665,0.71665,47800000.0
2009-09-22 06:56:00,0.71665,0.71665,0.71665,0.71665,20900000.0
2009-09-22 06:57:00,0.7167,0.7168,0.7167,0.7167,35200000.0
2009-09-22 06:58:00,0.71675,0.71685,0.7167,0.7167,5200000.0
2009-09-22 06:59:00,0.71651,0.71659,0.71612,0.71641,55000000.0
2009-09-22 07:00:00,0.71675,0.71675,0.71675,0.71675,4800000.0
2009-09-22 07:01:00,0.7167,0.7168,0.7167,0.71675,24300000.0
2009-09-22 07:02:00,0.71675,0.71675,0.7167,0.7167,32600000.0
2009-09-22 07:03:00,0.7167,0.7167,0.7167,0.7167,5200000.0
2009-09-22 07:04:00,0.7167,0.7167,0.7167,0.7167,6400000.0
2009-09-22 07:05:00,0.71643,0.71657,0.71628,0.71657,31800000.0
2009-09-22 07:06:00,0.7167,0.7167,0.7167,0.7167,2400000.0
2009-09-22 07:07:00,0.7167,0.7167,0.7167,0.7167,5600000.0
2009-09-22 07:08:00,0.71665,0.71665,0.71665,0.71665,34800000.0
2009-09-22 07:09:00,0.71665,0.71675,0.71665,0.71665,49900000.0
2009-09-22 07:10:00,0.71665,0.71675,0.71665,0.71665,23600000.0
2009-09-22 07:11:00,0.71675,0.71675,0.71665,0.71665,17200000.0
2009-09-22 07:12:00,0.71665,0.71675,0.71665,0.71675,38000000.0
2009-09-22 07:13:00,0.71665,0.71665,0.7165,0.71665,48000000.0
2009-09-22 07:14:00,0.71665,0.7167,0.7166,0.71665,40800000.0
2009-09-22 07:15:00,0.71685,0.71685,0.7167,0.7167,34400000.0
2009-09-22 07:16:00,0.7167,0.71675,0.7167,0.71675,41200000.0
2009-09-22 07:17:00,0.71675,0.71675,0.71675,0.71675,14000000.0
2009-09-22 07:18:00,0.7167,0.7167,0.7166,0.7166,79500000.0
2009-09-22 07:19:00,0.7166,0.71665,0.7166,0.71665,26400000.0
2009-09-22 07:20:00,0.71665,0.7167,0.7166,0.7166,29700000.0
2009-09-22 07:21:00,0.7166,0.71675,0.7166,0.7167,56700000.0
2009-09-22 07:22:00,0.7167,0.7167,0.71665,0.7167,52700000.0
2009-09-22 07:23:00,0.7167,0.71675,0.7166,0.71665,47000000.0
2009-09-22 07:24:00,0.7167,0.71675,0.71665,0.7167,67900000.0
2009-09-22 07:25:00,0.7167,0.71675,0.71665,0.7167,96000000.0
2009-09-22 07:26:00,0.7167,0.71675,0.7167,0.71675,16300000.0
2009-09-22 07:27:00,0.71675,0.71675,0.7167,0.71675,12900000.0
2009-09-22 07:28:00,0.71675,0.71675,0.7167,0.7167,5100000.0
2009-09-22 07:29:00,0.71665,0.71665,0.71665,0.71665,36400000.0
2009-09-22 07:30:00,0.71665,0.71665,0.7166,0.71665,38800000.0
2009-09-22 07:31:00,0.71665,0.71665,0.7166,0.71665,22500000.0
2009-09-22 07:32:00,0.71675,0.71675,0.71665,0.7167,20400000.0
2009-09-22 07:33:00,0.71665,0.71665,0.7164,0.71655,145100000.0
2009-09-22 07:34:00,0.71655,0.71665,0.7165,0.71665,49400000.0
2009-09-22 07:35:00,0.7167,0.71675,0.7166,0.71665,41800000.0
2009-09-22 07:36:00,0.7167,0.7167,0.71665,0.71665,11200000.0
2009-09-22 07:37:00,0.7167,0.7167,0.71665,0.71665,9600000.0
2009-09-22 07:38:00,0.71665,0.7167,0.71665,0.71665,15300000.0
2009-09-22 07:39:00,0.71655,0.71655,0.71655,0.71655,7600000.0
2009-09-22 07:40:00,0.71655,0.71665,0.71655,0.7166,70300000.0
2009-09-22 07:41:00,0.7166,0.7166,0.7166,0.7166,24000000.0
2009-09-22 07:42:00,0.7166,0.71665,0.7166,0.7166,58400000.0
2009-09-22 07:43:00,0.71637,0.71655,0.7162,0.71636,37600000.0
2009-09-22 07:44:00,0.7166,0.71665,0.7166,0.7166,56800000.0
2009-09-22 07:45:00,0.71644,0.71644,0.7161,0.71612,59100000.0
2009-09-22 07:46:00,0.71665,0.71695,0.7166,0.71695,88100000.0
2009-09-22 07:47:00,0.71695,0.71695,0.7168,0.71685,97900000.0
2009-09-22 07:48:00,0.71685,0.71685,0.71685,0.71685,1000000.0
2009-09-22 07:49:00,0.71685,0.71685,0.71685,0.71685,1000000.0
2009-09-22 07:50:00,0.71685,0.71685,0.7166,0.71665,12400000.0
2009-09-22 07:51:00,0.7166,0.7166,0.71655,0.71655,56400000.0
2009-09-22 07:52:00,0.7165,0.71655,0.71645,0.71655,8100000.0
2009-09-22 07:53:00,0.71655,0.71655,0.71655,0.71655,3000000.0
2009-09-22 07:54:00,0.71655,0.7168,0.71655,0.71655,87200000.0
2009-09-22 07:55:00,0.71655,0.7166,0.71655,0.7166,37400000.0
2009-09-22 07:56:00,0.7167,0.7168,0.7167,0.7168,13200000.0
2009-09-22 07:57:00,0.7168,0.71685,0.71665,0.71665,96700000.0
2009-09-22 07:58:00,0.7167,0.71675,0.71665,0.71675,44600000.0
2009-09-22 07:59:00,0.71685,0.71685,0.71665,0.71675,82000000.0
2009-09-22 08:00:00,0.7169,0.7169,0.7164,0.7164,44800000.0
2009-09-22 08:01:00,0.7164,0.7164,0.7162,0.7162,153600000.0
2009-09-22 08:02:00,0.71625,0.71635,0.71625,0.71625,40800000.0
2009-09-22 08:03:00,0.71625,0.71625,0.7162,0.71625,43600000.0
2009-09-22 08:04:00,0.71625,0.71625,0.71615,0.71625,64000000.0
2009-09-22 08:05:00,0.71635,0.71695,0.71635,0.7169,170500000.0
2009-09-22 08:06:00,0.7169,0.71725,0.7169,0.71705,104800000.0
2009-09-22 08:07:00,0.71715,0.71715,0.7169,0.71695,44100000.0
2009-09-22 08:08:00,0.71695,0.71705,0.71695,0.717,47200000.0
2009-09-22 08:09:00,0.717,0.717,0.717,0.717,1200000.0
2009-09-22 08:10:00,0.71695,0.71695,0.71675,0.71675,17800000.0
2009-09-22 08:11:00,0.71675,0.717,0.71675,0.717,115600000.0
2009-09-22 08:12:00,0.717,0.717,0.7169,0.71695,42400000.0
2009-09-22 08:13:00,0.71695,0.717,0.71675,0.71685,75000000.0
2009-09-22 08:14:00,0.71685,0.71725,0.71685,0.7172,68000000.0
2009-09-22 08:15:00,0.71725,0.71725,0.71715,0.71725,138400000.0
2009-09-22 08:16:00,0.71715,0.71725,0.71715,0.71715,72500000.0
2009-09-22 08:17:00,0.71725,0.71735,0.71715,0.71735,73600000.0
2009-09-22 08:18:00,0.7174,0.71765,0.71735,0.71755,92800000.0
2009-09-22 08:19:00,0.7176,0.7176,0.7175,0.7175,71800000.0
2009-09-22 08:20:00,0.7175,0.7176,0.71745,0.71745,84600000.0
2009-09-22 08:21:00,0.71745,0.7176,0.71745,0.7176,136000000.0
2009-09-22 08:22:00,0.7176,0.718,0.7176,0.718,122400000.0
2009-09-22 08:23:00,0.718,0.71825,0.7179,0.71795,66400000.0
2009-09-22 08:24:00,0.71795,0.71815,0.71795,0.7181,57600000.0
2009-09-22 08:25:00,0.7181,0.7182,0.71805,0.7181,104000000.0
2009-09-22 08:26:00,0.7181,0.71865,0.7181,0.71855,136200000.0
2009-09-22 08:27:00,0.71855,0.71855,0.7183,0.71845,168700000.0
2009-09-22 08:28:00,0.71845,0.71845,0.7182,0.71835,117000000.0
2009-09-22 08:29:00,0.71835,0.71865,0.7183,0.71835,147800000.0
2009-09-22 08:30:00,0.71835,0.71875,0.71825,0.7187,194500000.0
2009-09-22 08:31:00,0.7187,0.7188,0.71855,0.7186,122100000.0
2009-09-22 08:32:00,0.7186,0.7187,0.7185,0.71865,178700000.0
2009-09-22 08:33:00,0.71865,0.71865,0.7184,0.7184,101700000.0
2009-09-22 08:34:00,0.71845,0.71855,0.71815,0.7184,214000000.0
2009-09-22 08:35:00,0.7184,0.7187,0.7184,0.71855,173300000.0
2009-09-22 08:36:00,0.7185,0.71875,0.71845,0.71855,167200000.0
2009-09-22 08:37:00,0.71865,0.71875,0.71865,0.71875,34900000.0
2009-09-22 08:38:00,0.7187,0.71875,0.71845,0.7185,115400000.0
2009-09-22 08:39:00,0.71855,0.71875,0.7185,0.71875,217300000.0
2009-09-22 08:40:00,0.71875,0.7191,0.71875,0.71905,238100000.0
2009-09-22 08:41:00,0.71905,0.7193,0.71905,0.71925,105400000.0
2009-09-22 08:42:00,0.71935,0.7194,0.7192,0.7194,80300000.0
2009-09-22 08:43:00,0.7194,0.7199,0.7194,0.71955,213100000.0
2009-09-22 08:44:00,0.7196,0.7196,0.7194,0.71955,87200000.0
2009-09-22 08:45:00,0.71955,0.71965,0.71955,0.71965,21100000.0
2009-09-22 08:46:00,0.71965,0.71965,0.7195,0.7195,29200000.0
2009-09-22 08:47:00,0.7195,0.71955,0.7195,0.71955,6900000.0
2009-09-22 08:48:00,0.71955,0.71965,0.71945,0.71945,64700000.0
2009-09-22 08:49:00,0.71945,0.71945,0.7193,0.71935,86500000.0
2009-09-22 08:50:00,0.7194,0.7196,0.71935,0.71955,106900000.0
2009-09-22 08:51:00,0.7196,0.71975,0.71945,0.7195,129099998.0
2009-09-22 08:52:00,0.7195,0.7198,0.7195,0.71975,94600000.0
2009-09-22 08:53:00,0.71975,0.71975,0.71935,0.7195,105200000.0
2009-09-22 08:54:00,0.7195,0.7196,0.7195,0.71955,42300000.0
2009-09-22 08:55:00,0.71955,0.7198,0.7195,0.71965,161800000.0
2009-09-22 08:56:00,0.71965,0.71975,0.71965,0.7197,48600000.0
2009-09-22 08:57:00,0.7197,0.72025,0.7196,0.7202,215200000.0
2009-09-22 08:58:00,0.7202,0.72045,0.7201,0.72035,223300000.0
2009-09-22 08:59:00,0.72035,0.7207,0.72005,0.72005,178200000.0
2009-09-22 09:00:00,0.72005,0.7203,0.71985,0.71985,248000000.0
2009-09-22 09:01:00,0.71975,0.72,0.7195,0.71955,314800000.0
2009-09-22 09:02:00,0.7195,0.71965,0.7195,0.7196,230900000.0
2009-09-22 09:03:00,0.7196,0.7196,0.71925,0.7194,172500000.0
2009-09-22 09:04:00,0.71945,0.71945,0.71915,0.7192,54500000.0
2009-09-22 09:05:00,0.71915,0.71945,0.71915,0.71945,167700000.0
2009-09-22 09:06:00,0.71945,0.7197,0.71935,0.71965,220500000.0
2009-09-22 09:07:00,0.71965,0.71965,0.71945,0.7195,142300000.0
2009-09-22 09:08:00,0.7195,0.71955,0.71935,0.71955,234500000.0
2009-09-22 09:09:00,0.71955,0.71955,0.7194,0.71945,30100000.0
2009-09-22 09:10:00,0.71935,0.7195,0.71935,0.71945,29500000.0
2009-09-22 09:11:00,0.71955,0.7199,0.71915,0.71935,179100000.0
2009-09-22 09:12:00,0.71935,0.71955,0.71925,0.7194,206000000.0
2009-09-22 09:13:00,0.7194,0.71945,0.71935,0.71935,134400000.0
2009-09-22 09:14:00,0.71935,0.71945,0.71905,0.71905,230600000.0
2009-09-22 09:15:00,0.71905,0.7193,0.71905,0.71925,323400000.0
2009-09-22 09:16:00,0.71925,0.7194,0.7192,0.7194,155500000.0
2009-09-22 09:17:00,0.71935,0.71955,0.7193,0.71935,227000000.0
2009-09-22 09:18:00,0.7194,0.7198,0.7194,0.71955,306400000.0
2009-09-22 09:19:00,0.7196,0.7196,0.71925,0.7193,150600000.0
2009-09-22 09:20:00,0.7194,0.7196,0.71935,0.71955,139100000.0
2009-09-22 09:21:00,0.71955,0.71975,0.7194,0.71965,133900000.0
2009-09-22 09:22:00,0.71965,0.72,0.71965,0.71985,92800000.0
2009-09-22 09:23:00,0.7198,0.7198,0.71955,0.71955,202900000.0
2009-09-22 09:24:00,0.7196,0.72,0.7195,0.71995,157200000.0
2009-09-22 09:25:00,0.71995,0.7204,0.7198,0.7204,257000000.0
2009-09-22 09:26:00,0.72035,0.72085,0.72035,0.72075,236000000.0
2009-09-22 09:27:00,0.72085,0.72095,0.72065,0.72085,219300000.0
2009-09-22 09:28:00,0.72085,0.72085,0.7206,0.72065,114500000.0
2009-09-22 09:29:00,0.7207,0.7209,0.7206,0.7208,107500000.0
2009-09-22 09:30:00,0.72075,0.7208,0.7207,0.7207,91500000.0
2009-09-22 09:31:00,0.7207,0.72085,0.7207,0.7208,75600000.0
2009-09-22 09:32:00,0.7208,0.72085,0.7207,0.72075,87800000.0
2009-09-22 09:33:00,0.72075,0.72105,0.7207,0.7209,225400000.0
2009-09-22 09:34:00,0.7209,0.72195,0.7209,0.72185,296800000.0
2009-09-22 09:35:00,0.72185,0.72235,0.7218,0.7223,322600000.0
2009-09-22 09:36:00,0.72235,0.7227,0.7222,0.72265,502800000.0
2009-09-22 09:37:00,0.7227,0.7229,0.72235,0.72245,442000000.0
2009-09-22 09:38:00,0.72235,0.72245,0.722,0.7221,254700000.0
2009-09-22 09:39:00,0.722,0.7222,0.72155,0.72165,235000000.0
2009-09-22 09:40:00,0.72165,0.72165,0.7213,0.72145,352800000.0
2009-09-22 09:41:00,0.7215,0.7217,0.7214,0.7217,174600000.0
2009-09-22 09:42:00,0.72175,0.72175,0.7216,0.72165,222000000.0
2009-09-22 09:43:00,0.72165,0.7217,0.72145,0.7215,257800000.0
2009-09-22 09:44:00,0.7215,0.7216,0.72145,0.72155,237900000.0
2009-09-22 09:45:00,0.72155,0.7219,0.72155,0.72185,232200000.0
2009-09-22 09:46:00,0.72185,0.7219,0.72165,0.7219,73300000.0
2009-09-22 09:47:00,0.7219,0.722,0.7216,0.7216,246000000.0
2009-09-22 09:48:00,0.7216,0.72175,0.7213,0.72145,274600000.0
2009-09-22 09:49:00,0.72145,0.7216,0.72135,0.72135,126500000.0
2009-09-22 09:50:00,0.7214,0.7214,0.7213,0.7214,121400000.0
2009-09-22 09:51:00,0.7214,0.7214,0.72095,0.72095,129200000.0
2009-09-22 09:52:00,0.7211,0.7214,0.72105,0.7212,274500000.0
2009-09-22 09:53:00,0.72125,0.72125,0.72105,0.72105,273400000.0
2009-09-22 09:54:00,0.72105,0.7212,0.721,0.721,262800000.0
2009-09-22 09:55:00,0.721,0.7213,0.72095,0.7213,170200000.0
2009-09-22 09:56:00,0.72135,0.7215,0.72125,0.7213,85300000.0
2009-09-22 09:57:00,0.72135,0.72135,0.7212,0.72125,153700000.0
2009-09-22 09:58:00,0.72125,0.72135,0.72105,0.7211,162800000.0
2009-09-22 09:59:00,0.7212,0.7212,0.7208,0.7208,182800000.0
2009-09-22 10:00:00,0.7208,0.72095,0.7205,0.72055,187900000.0
2009-09-22 10:01:00,0.72055,0.72075,0.72055,0.72065,56600000.0
2009-09-22 10:02:00,0.7206,0.7206,0.72015,0.72035,191900000.0
2009-09-22 10:03:00,0.7203,0.72055,0.7203,0.72045,298600000.0
2009-09-22 10:04:00,0.72045,0.72045,0.72035,0.7204,225700000.0
2009-09-22 10:05:00,0.7204,0.72065,0.7204,0.72065,177900000.0
2009-09-22 10:06:00,0.72065,0.72075,0.72055,0.72065,164700000.0
2009-09-22 10:07:00,0.72075,0.72095,0.72065,0.72075,96500000.0
2009-09-22 10:08:00,0.72075,0.72075,0.72075,0.72075,147700000.0
2009-09-22 10:09:00,0.72075,0.72075,0.72065,0.72065,73400000.0
2009-09-22 10:10:00,0.72075,0.72075,0.72065,0.72075,73400000.0
2009-09-22 10:11:00,0.72075,0.72085,0.72065,0.72075,124100000.0
2009-09-22 10:12:00,0.72075,0.72075,0.7207,0.72075,78300000.0
2009-09-22 10:13:00,0.72075,0.7211,0.72065,0.7211,149900000.0
2009-09-22 10:14:00,0.72105,0.7215,0.72105,0.72145,181800000.0
2009-09-22 10:15:00,0.72145,0.72165,0.72145,0.72165,85700000.0
2009-09-22 10:16:00,0.72165,0.72175,0.72165,0.7217,93000000.0
2009-09-22 10:17:00,0.72175,0.72175,0.72165,0.7217,41100000.0
2009-09-22 10:18:00,0.7217,0.7217,0.72155,0.7216,36600000.0
2009-09-22 10:19:00,0.72165,0.7218,0.7216,0.72175,46800000.0
2009-09-22 10:20:00,0.7217,0.722,0.72165,0.72195,183000000.0
2009-09-22 10:21:00,0.72195,0.722,0.7218,0.7219,74400000.0
2009-09-22 10:22:00,0.72195,0.72195,0.72185,0.7219,75100000.0
2009-09-22 10:23:00,0.72195,0.72205,0.72165,0.72175,94800000.0
2009-09-22 10:24:00,0.72175,0.7221,0.72165,0.7219,108800000.0
2009-09-22 10:25:00,0.7219,0.7223,0.7219,0.72225,113000000.0
2009-09-22 10:26:00,0.7222,0.7222,0.7219,0.72195,96800000.0
2009-09-22 10:27:00,0.722,0.72205,0.72195,0.722,53600000.0
2009-09-22 10:28:00,0.72195,0.72195,0.7218,0.7218,91200000.0
2009-09-22 10:29:00,0.7218,0.72195,0.72175,0.72185,129700000.0
2009-09-22 10:30:00,0.7218,0.722,0.72175,0.72195,77000000.0
2009-09-22 10:31:00,0.7219,0.72195,0.7217,0.7218,179400000.0
2009-09-22 10:32:00,0.7218,0.72185,0.72135,0.72145,143200000.0
2009-09-22 10:33:00,0.72145,0.72145,0.72125,0.72145,41100000.0
2009-09-22 10:34:00,0.72145,0.7218,0.72135,0.7218,136100000.0
2009-09-22 10:35:00,0.7218,0.72185,0.7217,0.7217,111400000.0
2009-09-22 10:36:00,0.7217,0.72175,0.72165,0.7217,128300000.0
2009-09-22 10:37:00,0.7217,0.7217,0.7217,0.7217,39400000.0
2009-09-22 10:38:00,0.7217,0.7219,0.7216,0.72185,240700000.0
2009-09-22 10:39:00,0.72185,0.72185,0.72175,0.72175,93000000.0
2009-09-22 10:40:00,0.72175,0.72175,0.7217,0.72175,143100000.0
2009-09-22 10:41:00,0.72175,0.72175,0.72165,0.72165,161200000.0
2009-09-22 10:42:00,0.72165,0.72165,0.7213,0.7213,120200000.0
2009-09-22 10:43:00,0.7213,0.72135,0.7213,0.7213,63400000.0
2009-09-22 10:44:00,0.72135,0.72135,0.7213,0.7213,56300000.0
2009-09-22 10:45:00,0.72135,0.7217,0.72125,0.72165,298600000.0
2009-09-22 10:46:00,0.72165,0.7219,0.7214,0.7218,371800000.0
2009-09-22 10:47:00,0.7218,0.7219,0.7216,0.72175,309500000.0
2009-09-22 10:48:00,0.7217,0.72175,0.72155,0.7217,191600000.0
2009-09-22 10:49:00,0.72165,0.72175,0.72165,0.7217,127100000.0
2009-09-22 10:50:00,0.7217,0.72175,0.7216,0.72175,205600000.0
2009-09-22 10:51:00,0.72175,0.72185,0.72175,0.7218,127800000.0
2009-09-22 10:52:00,0.72175,0.72205,0.72175,0.722,147800000.0
2009-09-22 10:53:00,0.72205,0.7223,0.72205,0.72215,214900000.0
2009-09-22 10:54:00,0.7222,0.7223,0.72205,0.72215,349000000.0
2009-09-22 10:55:00,0.72215,0.72235,0.72205,0.7223,105400000.0
2009-09-22 10:56:00,0.72235,0.72235,0.7221,0.7221,154500000.0
2009-09-22 10:57:00,0.7221,0.7222,0.7219,0.72195,175900000.0
2009-09-22 10:58:00,0.7219,0.72215,0.72145,0.72145,183000000.0
2009-09-22 10:59:00,0.72145,0.72165,0.7213,0.72145,301900000.0
2009-09-22 11:00:00,0.72145,0.72165,0.72145,0.7216,151200000.0
2009-09-22 11:01:00,0.72155,0.7217,0.72155,0.72165,45400000.0
2009-09-22 11:02:00,0.72165,0.72165,0.72155,0.72155,48800000.0
2009-09-22 11:03:00,0.7216,0.7216,0.72155,0.7216,83600000.0
2009-09-22 11:04:00,0.7216,0.72165,0.7215,0.72155,54400000.0
2009-09-22 11:05:00,0.72155,0.7216,0.72145,0.7215,93400000.0
2009-09-22 11:06:00,0.7215,0.7216,0.7215,0.72155,50000000.0
2009-09-22 11:07:00,0.72155,0.7216,0.72155,0.72155,44100000.0
2009-09-22 11:08:00,0.72155,0.7216,0.7215,0.72155,73400000.0
2009-09-22 11:09:00,0.72155,0.72175,0.7215,0.72165,126500000.0
2009-09-22 11:10:00,0.72165,0.72165,0.7215,0.72165,46100000.0
2009-09-22 11:11:00,0.72155,0.7216,0.7215,0.72155,138500000.0
2009-09-22 11:12:00,0.72155,0.7217,0.72145,0.72165,143700000.0
2009-09-22 11:13:00,0.72165,0.72185,0.72165,0.72175,175100000.0
2009-09-22 11:14:00,0.72175,0.7218,0.7217,0.72175,49700000.0
2009-09-22 11:15:00,0.7217,0.7218,0.7217,0.72175,68700000.0
2009-09-22 11:16:00,0.7217,0.7217,0.72165,0.7217,25200000.0
2009-09-22 11:17:00,0.72165,0.7217,0.72165,0.72165,34500000.0
2009-09-22 11:18:00,0.72165,0.72165,0.7215,0.72155,20400000.0
2009-09-22 11:19:00,0.72155,0.72155,0.7215,0.7215,32800000.0
2009-09-22 11:20:00,0.7215,0.7215,0.7214,0.72145,53600000.0
2009-09-22 11:21:00,0.7215,0.7215,0.72145,0.7215,54600000.0
2009-09-22 11:22:00,0.7215,0.7215,0.7215,0.7215,5600000.0
2009-09-22 11:23:00,0.7215,0.7217,0.7215,0.72165,27200000.0
2009-09-22 11:24:00,0.72165,0.72165,0.72145,0.72155,105600000.0
2009-09-22 11:25:00,0.7215,0.72155,0.7214,0.7214,14400000.0
2009-09-22 11:26:00,0.72145,0.72145,0.72145,0.72145,57500000.0
2009-09-22 11:27:00,0.7214,0.7214,0.7213,0.7214,95000000.0
2009-09-22 11:28:00,0.7214,0.7217,0.7214,0.7217,25500000.0
2009-09-22 11:29:00,0.7217,0.7218,0.72165,0.7217,71100000.0
2009-09-22 11:30:00,0.7217,0.7217,0.72155,0.7216,65300000.0
2009-09-22 11:31:00,0.72155,0.7216,0.72145,0.72155,76400000.0
2009-09-22 11:32:00,0.7214,0.72155,0.7212,0.7212,98600000.0
2009-09-22 11:33:00,0.7212,0.72145,0.7212,0.72135,28100000.0
2009-09-22 11:34:00,0.72145,0.72145,0.72135,0.72135,8000000.0
2009-09-22 11:35:00,0.72125,0.72145,0.72125,0.72145,36800000.0
2009-09-22 11:36:00,0.72145,0.72165,0.7214,0.72145,68400000.0
2009-09-22 11:37:00,0.72145,0.7219,0.72145,0.7218,64500000.0
2009-09-22 11:38:00,0.72185,0.7219,0.72165,0.72185,193400000.0
2009-09-22 11:39:00,0.72205,0.72215,0.72185,0.72185,34000000.0
2009-09-22 11:40:00,0.72175,0.72175,0.72175,0.72175,15600000.0
2009-09-22 11:41:00,0.72175,0.72185,0.7217,0.72185,44400000.0
2009-09-22 11:42:00,0.7218,0.72185,0.72155,0.7216,30900000.0
2009-09-22 11:43:00,0.72155,0.7218,0.72155,0.7217,61600000.0
2009-09-22 11:44:00,0.72175,0.72175,0.72155,0.72175,109700000.0
2009-09-22 11:45:00,0.72175,0.72185,0.72165,0.72175,75000000.0
2009-09-22 11:46:00,0.72175,0.7219,0.72175,0.7219,15800000.0
2009-09-22 11:47:00,0.7219,0.722,0.7217,0.7217,137800000.0
2009-09-22 11:48:00,0.7217,0.72175,0.7214,0.72155,134200000.0
2009-09-22 11:49:00,0.72155,0.72165,0.72155,0.72165,117600000.0
2009-09-22 11:50:00,0.72165,0.72195,0.7213,0.72195,71800000.0
2009-09-22 11:51:00,0.72195,0.72195,0.7218,0.72185,95000000.0
2009-09-22 11:52:00,0.72185,0.72205,0.72185,0.72195,97200000.0
2009-09-22 11:53:00,0.72205,0.72225,0.72195,0.72215,184100000.0
2009-09-22 11:54:00,0.7222,0.72245,0.7222,0.7222,152200000.0
2009-09-22 11:55:00,0.7222,0.72235,0.7221,0.72225,177400000.0
2009-09-22 11:56:00,0.72235,0.7224,0.72215,0.72215,105500000.0
2009-09-22 11:57:00,0.7221,0.72235,0.72205,0.72235,86200000.0
2009-09-22 11:58:00,0.7224,0.72275,0.7224,0.72275,188300000.0
2009-09-22 11:59:00,0.7228,0.7228,0.7225,0.72255,131800000.0
2009-09-22 12:00:00,0.72255,0.7228,0.72255,0.7226,361500000.0
2009-09-22 12:01:00,0.72255,0.72325,0.72255,0.72315,270500001.0
2009-09-22 12:02:00,0.7231,0.7231,0.7228,0.72285,383900000.0
2009-09-22 12:03:00,0.72285,0.7235,0.72285,0.7232,282900000.0
2009-09-22 12:04:00,0.72325,0.72335,0.72275,0.7228,446400000.0
2009-09-22 12:05:00,0.7228,0.72285,0.72245,0.72245,154800000.0
2009-09-22 12:06:00,0.72245,0.72245,0.72215,0.72215,227100000.0
2009-09-22 12:07:00,0.7221,0.7221,0.72205,0.7221,29700000.0
2009-09-22 12:08:00,0.72205,0.7221,0.7219,0.72195,67600000.0
2009-09-22 12:09:00,0.722,0.7221,0.72175,0.7221,237300000.0
2009-09-22 12:10:00,0.7221,0.72215,0.72205,0.72215,55700000.0
2009-09-22 12:11:00,0.7222,0.72235,0.7222,0.72225,202200000.0
2009-09-22 12:12:00,0.7222,0.7224,0.72215,0.7224,105400000.0
2009-09-22 12:13:00,0.7224,0.72245,0.72215,0.72215,139300000.0
2009-09-22 12:14:00,0.72215,0.7223,0.7221,0.72225,75900000.0
2009-09-22 12:15:00,0.72235,0.7225,0.72215,0.72215,261100000.0
2009-09-22 12:16:00,0.72215,0.7223,0.72215,0.72225,244600000.0
2009-09-22 12:17:00,0.72225,0.7223,0.72225,0.7223,168200000.0
2009-09-22 12:18:00,0.7223,0.7224,0.7222,0.72225,159900000.0
2009-09-22 12:19:00,0.72225,0.72265,0.7222,0.72255,132200000.0
2009-09-22 12:20:00,0.7226,0.7227,0.72255,0.7227,109300000.0
2009-09-22 12:21:00,0.7227,0.7227,0.72185,0.72185,639400001.0
2009-09-22 12:22:00,0.72195,0.72195,0.7215,0.72175,449200000.0
2009-09-22 12:23:00,0.72175,0.72175,0.7216,0.7216,108400000.0
2009-09-22 12:24:00,0.7216,0.7218,0.7216,0.7218,107000000.0
2009-09-22 12:25:00,0.7218,0.7218,0.7212,0.7212,169500000.0
2009-09-22 12:26:00,0.7212,0.7212,0.72095,0.721,86600000.0
2009-09-22 12:27:00,0.72105,0.72115,0.721,0.7211,134600000.0
2009-09-22 12:28:00,0.7211,0.7213,0.72095,0.7211,159900000.0
2009-09-22 12:29:00,0.7212,0.72125,0.72115,0.72125,121100000.0
2009-09-22 12:30:00,0.72125,0.72125,0.72115,0.72115,84600000.0
2009-09-22 12:31:00,0.72115,0.72125,0.72115,0.72125,100600000.0
2009-09-22 12:32:00,0.72125,0.72125,0.72125,0.72125,21600000.0
2009-09-22 12:33:00,0.72125,0.72135,0.72125,0.72135,26000000.0
2009-09-22 12:34:00,0.72125,0.72155,0.72125,0.72155,60400000.0
2009-09-22 12:35:00,0.72155,0.72155,0.72145,0.72155,48200000.0
2009-09-22 12:36:00,0.72155,0.72175,0.72155,0.72175,59800000.0
2009-09-22 12:37:00,0.72185,0.72185,0.72185,0.72185,16000000.0
2009-09-22 12:38:00,0.72175,0.72195,0.72165,0.72175,128000000.0
2009-09-22 12:39:00,0.72165,0.7219,0.72165,0.72165,146500000.0
2009-09-22 12:40:00,0.72165,0.72175,0.72165,0.72165,121600000.0
2009-09-22 12:41:00,0.72175,0.72175,0.72165,0.72165,20400000.0
2009-09-22 12:42:00,0.72165,0.72165,0.72145,0.72155,125400000.0
2009-09-22 12:43:00,0.72155,0.72155,0.72145,0.72155,52800000.0
2009-09-22 12:44:00,0.72145,0.72145,0.72145,0.72145,21800000.0
2009-09-22 12:45:00,0.72145,0.72165,0.72135,0.72145,34200000.0
2009-09-22 12:46:00,0.72145,0.72145,0.72135,0.72145,39900000.0
2009-09-22 12:47:00,0.7215,0.7215,0.7215,0.7215,9600000.0
2009-09-22 12:48:00,0.7215,0.7217,0.7215,0.72165,175000000.0
2009-09-22 12:49:00,0.7217,0.72175,0.72165,0.72165,87200000.0
2009-09-22 12:50:00,0.72185,0.72205,0.72185,0.72205,153500000.0
2009-09-22 12:51:00,0.72205,0.72205,0.722,0.722,22200000.0
2009-09-22 12:52:00,0.722,0.722,0.722,0.722,43200000.0
2009-09-22 12:53:00,0.72205,0.7221,0.722,0.72205,31800000.0
2009-09-22 12:54:00,0.72205,0.7221,0.722,0.7221,28800000.0
2009-09-22 12:55:00,0.7221,0.7221,0.72195,0.72195,71200000.0
2009-09-22 12:56:00,0.72195,0.72195,0.7216,0.7216,135900000.0
2009-09-22 12:57:00,0.7216,0.7216,0.72145,0.72145,50800000.0
2009-09-22 12:58:00,0.72145,0.72165,0.7214,0.72165,48100000.0
2009-09-22 12:59:00,0.72165,0.72165,0.72145,0.7215,41300000.0
2009-09-22 13:00:00,0.72145,0.7215,0.72145,0.72145,11800000.0
2009-09-22 13:01:00,0.72145,0.72155,0.72145,0.7215,60600000.0
2009-09-22 13:02:00,0.7215,0.72155,0.72145,0.72155,34200000.0
2009-09-22 13:03:00,0.7215,0.7217,0.7215,0.7216,62800000.0
2009-09-22 13:04:00,0.7216,0.7217,0.7215,0.7216,73400000.0
2009-09-22 13:05:00,0.72165,0.72165,0.7216,0.7216,16800000.0
2009-09-22 13:06:00,0.7216,0.7216,0.72155,0.72155,28800000.0
2009-09-22 13:07:00,0.72155,0.7216,0.7215,0.7215,55600000.0
2009-09-22 13:08:00,0.7215,0.7215,0.7213,0.7214,95400000.0
2009-09-22 13:09:00,0.72135,0.7214,0.7212,0.7212,109600000.0
2009-09-22 13:10:00,0.7213,0.7213,0.72115,0.72125,79500000.0
2009-09-22 13:11:00,0.7213,0.7213,0.7212,0.7213,61800000.0
2009-09-22 13:12:00,0.72125,0.7214,0.72125,0.72125,111800000.0
2009-09-22 13:13:00,0.7213,0.7217,0.72125,0.72165,83200000.0
2009-09-22 13:14:00,0.7218,0.72185,0.7216,0.7216,60400000.0
2009-09-22 13:15:00,0.7216,0.7218,0.7216,0.72175,75800000.0
2009-09-22 13:16:00,0.72175,0.722,0.72165,0.72165,59800000.0
2009-09-22 13:17:00,0.72165,0.72165,0.7216,0.72165,72800000.0
2009-09-22 13:18:00,0.72165,0.72165,0.72145,0.7215,35000000.0
2009-09-22 13:19:00,0.72155,0.72155,0.72155,0.72155,4800000.0
2009-09-22 13:20:00,0.72155,0.72155,0.7215,0.7215,12000000.0
2009-09-22 13:21:00,0.72155,0.72165,0.7215,0.7215,54400000.0
2009-09-22 13:22:00,0.7215,0.7217,0.7215,0.7216,36000000.0
2009-09-22 13:23:00,0.7216,0.7216,0.7215,0.7215,24000000.0
2009-09-22 13:24:00,0.7215,0.7215,0.7215,0.7215,153600000.0
2009-09-22 13:25:00,0.7215,0.7216,0.72145,0.7216,218200000.0
2009-09-22 13:26:00,0.7216,0.722,0.7216,0.7219,99200000.0
2009-09-22 13:27:00,0.72195,0.72205,0.7219,0.72195,118400000.0
2009-09-22 13:28:00,0.7219,0.7219,0.72185,0.7219,97800000.0
2009-09-22 13:29:00,0.7219,0.72195,0.72165,0.72165,57600000.0
2009-09-22 13:30:00,0.7216,0.7217,0.72155,0.72155,52000000.0
2009-09-22 13:31:00,0.7215,0.72155,0.7214,0.7214,120800000.0
2009-09-22 13:32:00,0.72145,0.72145,0.72125,0.72125,93500000.0
2009-09-22 13:33:00,0.7212,0.7214,0.72105,0.72115,151100000.0
2009-09-22 13:34:00,0.7211,0.72125,0.72105,0.7212,194200000.0
2009-09-22 13:35:00,0.7212,0.7213,0.72115,0.7212,106200000.0
2009-09-22 13:36:00,0.72075,0.72106,0.72056,0.72084,236900000.0
2009-09-22 13:37:00,0.7212,0.7213,0.7212,0.7212,19200000.0
2009-09-22 13:38:00,0.72115,0.72115,0.72105,0.7211,58600000.0
2009-09-22 13:39:00,0.7211,0.72125,0.7211,0.72115,38400000.0
2009-09-22 13:40:00,0.72115,0.72135,0.72115,0.72135,140300000.0
2009-09-22 13:41:00,0.7213,0.72145,0.7213,0.7214,80600000.0
2009-09-22 13:42:00,0.7214,0.72155,0.72135,0.7215,143400000.0
2009-09-22 13:43:00,0.72138,0.7214,0.72138,0.72138,145900000.0
2009-09-22 13:44:00,0.72105,0.72138,0.72076,0.72117,351800000.0
2009-09-22 13:45:00,0.72145,0.7217,0.72145,0.7217,153200000.0
2009-09-22 13:46:00,0.7219,0.722,0.72165,0.7217,162800000.0
2009-09-22 13:47:00,0.72165,0.72165,0.72155,0.7216,190000000.0
2009-09-22 13:48:00,0.7216,0.7217,0.7215,0.7217,246000000.0
2009-09-22 13:49:00,0.7217,0.7218,0.7217,0.72175,169600000.0
2009-09-22 13:50:00,0.72175,0.72175,0.7215,0.7215,139600000.0
2009-09-22 13:51:00,0.7215,0.72155,0.7215,0.72155,184800000.0
2009-09-22 13:52:00,0.72155,0.72155,0.72145,0.72145,287800000.0
2009-09-22 13:53:00,0.72145,0.7217,0.72145,0.72165,240200000.0
2009-09-22 13:54:00,0.7216,0.72185,0.7216,0.7217,232000000.0
2009-09-22 13:55:00,0.72175,0.72175,0.7217,0.7217,56400000.0
2009-09-22 13:56:00,0.7217,0.7217,0.72165,0.72165,198100000.0
2009-09-22 13:57:00,0.72165,0.7217,0.72165,0.72165,120200000.0
2009-09-22 13:58:00,0.72165,0.72165,0.72145,0.7215,112500000.0
2009-09-22 13:59:00,0.72145,0.7217,0.72145,0.7215,121900000.0
2009-09-22 14:00:00,0.72155,0.72175,0.7215,0.72165,86900000.0
2009-09-22 14:01:00,0.72165,0.72165,0.72165,0.72165,122200000.0
2009-09-22 14:02:00,0.72165,0.72165,0.72165,0.72165,133100000.0
2009-09-22 14:03:00,0.72165,0.72165,0.72165,0.72165,38500000.0
2009-09-22 14:04:00,0.72165,0.72165,0.72145,0.7216,184800000.0
2009-09-22 14:05:00,0.7216,0.7217,0.7216,0.72165,382700000.0
2009-09-22 14:06:00,0.72165,0.7218,0.72165,0.72175,260600001.0
2009-09-22 14:07:00,0.72175,0.7222,0.72175,0.72205,269300000.0
2009-09-22 14:08:00,0.72215,0.72225,0.72205,0.72225,166000000.0
2009-09-22 14:09:00,0.72225,0.7225,0.72215,0.7223,294400000.0
2009-09-22 14:10:00,0.72225,0.7223,0.72205,0.72215,152700000.0
2009-09-22 14:11:00,0.72215,0.7223,0.72195,0.72195,244400000.0
2009-09-22 14:12:00,0.72195,0.72195,0.72175,0.72185,180100000.0
2009-09-22 14:13:00,0.72185,0.72185,0.72165,0.72165,81000000.0
2009-09-22 14:14:00,0.72165,0.72175,0.72145,0.72145,114400000.0
2009-09-22 14:15:00,0.7215,0.72175,0.72145,0.72155,315100000.0
2009-09-22 14:16:00,0.72155,0.72165,0.72155,0.72165,207600000.0
2009-09-22 14:17:00,0.72165,0.7218,0.72165,0.7218,67700000.0
2009-09-22 14:18:00,0.72175,0.72185,0.72175,0.7218,77400000.0
2009-09-22 14:19:00,0.7218,0.72185,0.7217,0.7217,36400000.0
2009-09-22 14:20:00,0.7217,0.72175,0.7214,0.7217,239800000.0
2009-09-22 14:21:00,0.72165,0.7217,0.7215,0.72155,194400000.0
2009-09-22 14:22:00,0.72155,0.72155,0.72135,0.72145,240800000.0
2009-09-22 14:23:00,0.72145,0.7216,0.72135,0.72145,236200000.0
2009-09-22 14:24:00,0.72145,0.72145,0.7213,0.7213,91900000.0
2009-09-22 14:25:00,0.72135,0.72145,0.7213,0.72145,25700000.0
2009-09-22 14:26:00,0.7214,0.72145,0.72135,0.72135,13600000.0
2009-09-22 14:27:00,0.72135,0.7216,0.7213,0.7216,140600000.0
2009-09-22 14:28:00,0.7216,0.7219,0.7215,0.7216,147400000.0
2009-09-22 14:29:00,0.7216,0.7216,0.72145,0.7215,62700000.0
2009-09-22 14:30:00,0.72145,0.72145,0.72075,0.72115,266400000.0
2009-09-22 14:31:00,0.7211,0.7211,0.72095,0.72105,239700000.0
2009-09-22 14:32:00,0.72105,0.7211,0.721,0.7211,183900000.0
2009-09-22 14:33:00,0.7211,0.7211,0.721,0.72105,64000000.0
2009-09-22 14:34:00,0.72105,0.72105,0.72065,0.72065,332800000.0
2009-09-22 14:35:00,0.72065,0.7208,0.72055,0.7208,146500000.0
2009-09-22 14:36:00,0.72085,0.72115,0.7207,0.72115,222200000.0
2009-09-22 14:37:00,0.72115,0.7213,0.72115,0.72125,49800000.0
2009-09-22 14:38:00,0.72125,0.72125,0.72105,0.7212,123000000.0
2009-09-22 14:39:00,0.7212,0.72125,0.7212,0.7212,143800000.0
2009-09-22 14:40:00,0.72125,0.72135,0.72095,0.72095,184000000.0
2009-09-22 14:41:00,0.72095,0.72165,0.72095,0.72165,194400000.0
2009-09-22 14:42:00,0.72165,0.72185,0.72145,0.72175,106700000.0
2009-09-22 14:43:00,0.72175,0.72185,0.72165,0.72175,61300000.0
2009-09-22 14:44:00,0.72175,0.72195,0.72165,0.72195,26900000.0
2009-09-22 14:45:00,0.72195,0.72195,0.72185,0.72195,99900000.0
2009-09-22 14:46:00,0.72185,0.72185,0.72175,0.72185,55200000.0
2009-09-22 14:47:00,0.72185,0.72195,0.7218,0.7218,129900000.0
2009-09-22 14:48:00,0.72185,0.72195,0.72165,0.72165,39600000.0
2009-09-22 14:49:00,0.72165,0.72215,0.72165,0.72175,274400000.0
2009-09-22 14:50:00,0.7217,0.72185,0.72165,0.7218,127300000.0
2009-09-22 14:51:00,0.72185,0.72225,0.72185,0.72215,113100000.0
2009-09-22 14:52:00,0.72215,0.72225,0.72205,0.72205,67200000.0
2009-09-22 14:53:00,0.72205,0.72235,0.72195,0.7223,271000000.0
2009-09-22 14:54:00,0.72225,0.72245,0.72215,0.72225,69000000.0
2009-09-22 14:55:00,0.7223,0.7223,0.72195,0.72215,144300000.0
2009-09-22 14:56:00,0.72215,0.72235,0.7221,0.72225,161200000.0
2009-09-22 14:57:00,0.72225,0.72225,0.72215,0.72215,143100000.0
2009-09-22 14:58:00,0.72215,0.72235,0.72215,0.72235,65800000.0
2009-09-22 14:59:00,0.72235,0.72235,0.72225,0.72225,9000000.0
2009-09-22 15:00:00,0.72225,0.7227,0.72225,0.72255,84100000.0
2009-09-22 15:01:00,0.7225,0.7225,0.7223,0.7223,118300000.0
2009-09-22 15:02:00,0.72235,0.7227,0.72235,0.72255,144300000.0
2009-09-22 15:03:00,0.72255,0.72255,0.72235,0.72235,24900000.0
2009-09-22 15:04:00,0.7224,0.7224,0.72225,0.7223,216200000.0
2009-09-22 15:05:00,0.72235,0.72265,0.7223,0.7224,203600000.0
2009-09-22 15:06:00,0.7224,0.7229,0.7223,0.7226,499900001.0
2009-09-22 15:07:00,0.72265,0.72265,0.72245,0.7225,162500000.0
2009-09-22 15:08:00,0.72245,0.72255,0.72245,0.72255,203200000.0
2009-09-22 15:09:00,0.72255,0.7228,0.72245,0.72255,161600000.0
2009-09-22 15:10:00,0.72255,0.72265,0.7225,0.7226,188900000.0
2009-09-22 15:11:00,0.7226,0.723,0.72255,0.723,226300000.0
2009-09-22 15:12:00,0.72305,0.72305,0.72285,0.72295,108500000.0
2009-09-22 15:13:00,0.72295,0.723,0.7229,0.7229,160200000.0
2009-09-22 15:14:00,0.72285,0.723,0.72275,0.723,195500000.0
2009-09-22 15:15:00,0.72305,0.7233,0.72305,0.72315,170800000.0
2009-09-22 15:16:00,0.7232,0.72385,0.72315,0.72365,317100000.0
2009-09-22 15:17:00,0.72365,0.72425,0.7236,0.72425,209400000.0
2009-09-22 15:18:00,0.72425,0.72425,0.7238,0.724,175500000.0
2009-09-22 15:19:00,0.72395,0.724,0.72375,0.72375,202600000.0
2009-09-22 15:20:00,0.72375,0.7239,0.7237,0.72385,70800000.0
2009-09-22 15:21:00,0.7238,0.7238,0.72345,0.72345,193500000.0
2009-09-22 15:22:00,0.72345,0.7238,0.7234,0.7237,93400000.0
2009-09-22 15:23:00,0.72375,0.72405,0.72355,0.7238,114000000.0
2009-09-22 15:24:00,0.72385,0.72415,0.7238,0.72415,134400000.0
2009-09-22 15:25:00,0.72415,0.72415,0.72395,0.72395,124500000.0
2009-09-22 15:26:00,0.72395,0.72395,0.7235,0.72355,375900000.0
2009-09-22 15:27:00,0.72355,0.72355,0.72345,0.72355,42600000.0
2009-09-22 15:28:00,0.72355,0.72355,0.72335,0.72345,105600000.0
2009-09-22 15:29:00,0.72345,0.72345,0.7234,0.72345,72400000.0
2009-09-22 15:30:00,0.72345,0.72345,0.72325,0.72335,438100000.0
2009-09-22 15:31:00,0.72325,0.7234,0.72295,0.72315,167500000.0
2009-09-22 15:32:00,0.72315,0.72365,0.7231,0.7234,230400000.0
2009-09-22 15:33:00,0.7234,0.7235,0.723,0.723,158300000.0
2009-09-22 15:34:00,0.723,0.72325,0.723,0.7231,442400000.0
2009-09-22 15:35:00,0.72315,0.72315,0.7227,0.72275,321400000.0
2009-09-22 15:36:00,0.7227,0.72315,0.72265,0.72315,120600000.0
2009-09-22 15:37:00,0.72315,0.7232,0.72285,0.72305,164200000.0
2009-09-22 15:38:00,0.7231,0.72335,0.723,0.72335,235300000.0
2009-09-22 15:39:00,0.7234,0.72345,0.72315,0.72325,385600000.0
2009-09-22 15:40:00,0.72325,0.72335,0.72305,0.7232,314000000.0
2009-09-22 15:41:00,0.7232,0.7233,0.7229,0.72295,267000000.0
2009-09-22 15:42:00,0.7229,0.7232,0.72285,0.72305,137500000.0
2009-09-22 15:43:00,0.7231,0.72325,0.72305,0.7232,175500000.0
2009-09-22 15:44:00,0.7232,0.7232,0.72265,0.7229,417500000.0
2009-09-22 15:45:00,0.7229,0.72295,0.72235,0.72235,191100000.0
2009-09-22 15:46:00,0.72235,0.72275,0.72205,0.72255,236400000.0
2009-09-22 15:47:00,0.72255,0.72255,0.72195,0.72235,287500000.0
2009-09-22 15:48:00,0.72235,0.72235,0.7217,0.72195,395700000.0
2009-09-22 15:49:00,0.72195,0.7221,0.72185,0.7221,150600000.0
2009-09-22 15:50:00,0.7221,0.7222,0.72195,0.72195,249900000.0
2009-09-22 15:51:00,0.72195,0.7221,0.7218,0.72195,366900000.0
2009-09-22 15:52:00,0.72195,0.72225,0.72185,0.72205,244700000.0
2009-09-22 15:53:00,0.7221,0.72215,0.722,0.7221,41400000.0
2009-09-22 15:54:00,0.7222,0.72235,0.7221,0.72235,112200000.0
2009-09-22 15:55:00,0.72235,0.72255,0.72225,0.7223,166600000.0
2009-09-22 15:56:00,0.72235,0.72235,0.72185,0.72205,265100000.0
2009-09-22 15:57:00,0.72205,0.7221,0.72165,0.72165,452500000.0
2009-09-22 15:58:00,0.72165,0.72195,0.72165,0.7218,246600000.0
2009-09-22 15:59:00,0.72185,0.72185,0.72135,0.72145,166400000.0
2009-09-22 16:00:00,0.72145,0.72145,0.7212,0.7213,174500000.0
2009-09-22 16:01:00,0.72135,0.7215,0.7211,0.7214,189700000.0
2009-09-22 16:02:00,0.72135,0.72145,0.7212,0.7213,107200000.0
2009-09-22 16:03:00,0.72125,0.72135,0.72095,0.72135,147100000.0
2009-09-22 16:04:00,0.7213,0.72145,0.72115,0.7213,152300000.0
2009-09-22 16:05:00,0.7213,0.7215,0.7211,0.7211,126600000.0
2009-09-22 16:06:00,0.7211,0.7214,0.7211,0.7213,240400001.0
2009-09-22 16:07:00,0.7213,0.72165,0.72115,0.72165,203900000.0
2009-09-22 16:08:00,0.72165,0.7218,0.7216,0.7217,52800000.0
2009-09-22 16:09:00,0.7218,0.72195,0.72155,0.7219,164100000.0
2009-09-22 16:10:00,0.7219,0.7221,0.7219,0.72205,125300000.0
2009-09-22 16:11:00,0.72205,0.7223,0.72195,0.7221,133800000.0
2009-09-22 16:12:00,0.7221,0.7222,0.7221,0.72215,68800000.0
2009-09-22 16:13:00,0.7222,0.7223,0.7222,0.72225,129800000.0
2009-09-22 16:14:00,0.7222,0.7226,0.7222,0.7226,129100000.0
2009-09-22 16:15:00,0.72255,0.72265,0.72225,0.72245,109100000.0
2009-09-22 16:16:00,0.72245,0.72335,0.72245,0.72325,244400000.0
2009-09-22 16:17:00,0.7232,0.72325,0.72265,0.7228,168200000.0
2009-09-22 16:18:00,0.72285,0.723,0.72235,0.72235,270800000.0
2009-09-22 16:19:00,0.72235,0.72245,0.72215,0.72235,267300000.0
2009-09-22 16:20:00,0.72235,0.72245,0.7222,0.72225,233800000.0
2009-09-22 16:21:00,0.72225,0.72225,0.722,0.7221,190600000.0
2009-09-22 16:22:00,0.72215,0.72245,0.72185,0.72205,350500000.0
2009-09-22 16:23:00,0.7219,0.722,0.72165,0.72195,259900000.0
2009-09-22 16:24:00,0.72195,0.72195,0.72155,0.7217,229900000.0
2009-09-22 16:25:00,0.7217,0.7218,0.7216,0.72165,179000000.0
2009-09-22 16:26:00,0.7217,0.72185,0.7215,0.7217,153200000.0
2009-09-22 16:27:00,0.7217,0.7219,0.7217,0.7218,76600000.0
2009-09-22 16:28:00,0.72185,0.72185,0.72135,0.7214,268100000.0
2009-09-22 16:29:00,0.72145,0.7216,0.72095,0.72115,317300000.0
2009-09-22 16:30:00,0.72115,0.72115,0.72075,0.7209,277700000.0
2009-09-22 16:31:00,0.7209,0.7209,0.72065,0.72075,53300000.0
2009-09-22 16:32:00,0.72075,0.72085,0.72065,0.72085,258700000.0
2009-09-22 16:33:00,0.72085,0.72085,0.72075,0.72075,190600000.0
2009-09-22 16:34:00,0.72075,0.72075,0.72045,0.7205,301100000.0
2009-09-22 16:35:00,0.7205,0.7207,0.7205,0.7206,240000000.0
2009-09-22 16:36:00,0.7206,0.72065,0.7205,0.72055,111600000.0
2009-09-22 16:37:00,0.72055,0.7208,0.72055,0.72075,144800000.0
2009-09-22 16:38:00,0.72075,0.72085,0.72075,0.72085,31000000.0
2009-09-22 16:39:00,0.72085,0.7212,0.72085,0.7211,106700000.0
2009-09-22 16:40:00,0.7211,0.72135,0.7211,0.7211,48000000.0
2009-09-22 16:41:00,0.7211,0.72125,0.7211,0.72125,33600000.0
2009-09-22 16:42:00,0.72125,0.7214,0.7212,0.7213,86400000.0
2009-09-22 16:43:00,0.72135,0.7217,0.72135,0.7216,56900000.0
2009-09-22 16:44:00,0.7216,0.7217,0.72155,0.7217,65200000.0
2009-09-22 16:45:00,0.72175,0.72185,0.72165,0.7218,77400000.0
2009-09-22 16:46:00,0.72175,0.72175,0.7215,0.7215,123000000.0
2009-09-22 16:47:00,0.7215,0.7216,0.7214,0.7214,119800000.0
2009-09-22 16:48:00,0.72165,0.72175,0.72145,0.72175,91800000.0
2009-09-22 16:49:00,0.72175,0.72215,0.72175,0.722,290600000.0
2009-09-22 16:50:00,0.7221,0.72215,0.72185,0.72205,148600000.0
2009-09-22 16:51:00,0.72205,0.72225,0.72205,0.72225,110300000.0
2009-09-22 16:52:00,0.72225,0.72235,0.7222,0.7222,91800000.0
2009-09-22 16:53:00,0.72215,0.72225,0.7221,0.7222,130700000.0
2009-09-22 16:54:00,0.72225,0.72235,0.7222,0.72235,90500000.0
2009-09-22 16:55:00,0.72235,0.7228,0.72235,0.7226,273800000.0
2009-09-22 16:56:00,0.7226,0.72315,0.72255,0.72305,195300000.0
2009-09-22 16:57:00,0.72305,0.72325,0.72305,0.72305,116500000.0
2009-09-22 16:58:00,0.72305,0.72305,0.7229,0.7229,115800000.0
2009-09-22 16:59:00,0.7229,0.7229,0.72185,0.72195,273300000.0
2009-09-22 17:00:00,0.72195,0.72215,0.7219,0.72215,321300000.0
2009-09-22 17:01:00,0.72225,0.72225,0.72215,0.72215,91000000.0
2009-09-22 17:02:00,0.72215,0.7222,0.72185,0.72205,111400000.0
2009-09-22 17:03:00,0.72205,0.7222,0.72195,0.722,114400000.0
2009-09-22 17:04:00,0.722,0.722,0.7218,0.7219,83600000.0
2009-09-22 17:05:00,0.72185,0.722,0.72185,0.7219,145600000.0
2009-09-22 17:06:00,0.7219,0.7219,0.7218,0.7218,55400000.0
2009-09-22 17:07:00,0.7218,0.7218,0.72155,0.7217,92700000.0
2009-09-22 17:08:00,0.72175,0.72175,0.7217,0.72175,91600000.0
2009-09-22 17:09:00,0.7217,0.72175,0.7216,0.72175,75400000.0
2009-09-22 17:10:00,0.72175,0.7218,0.7217,0.72175,35000000.0
2009-09-22 17:11:00,0.7217,0.722,0.7217,0.722,49600000.0
2009-09-22 17:12:00,0.722,0.72215,0.7219,0.72205,82600000.0
2009-09-22 17:13:00,0.722,0.7223,0.72195,0.72225,176000000.0
2009-09-22 17:14:00,0.7222,0.7226,0.7222,0.7225,255000000.0
2009-09-22 17:15:00,0.7226,0.7227,0.72225,0.72225,151600000.0
2009-09-22 17:16:00,0.7222,0.7222,0.722,0.72215,74800000.0
2009-09-22 17:17:00,0.72215,0.7223,0.7221,0.72225,241100000.0
2009-09-22 17:18:00,0.7223,0.7224,0.7222,0.72235,103200000.0
2009-09-22 17:19:00,0.7224,0.7229,0.7224,0.7229,164400000.0
2009-09-22 17:20:00,0.72295,0.7233,0.72295,0.72315,167600000.0
2009-09-22 17:21:00,0.72315,0.7232,0.7228,0.7228,169600000.0
2009-09-22 17:22:00,0.72275,0.72275,0.7226,0.7227,88400000.0
2009-09-22 17:23:00,0.7227,0.7227,0.72245,0.72245,31800000.0
2009-09-22 17:24:00,0.7224,0.7225,0.72225,0.7225,168800000.0
2009-09-22 17:25:00,0.7225,0.7226,0.7222,0.72225,173600000.0
2009-09-22 17:26:00,0.7223,0.7225,0.72225,0.7225,143800000.0
2009-09-22 17:27:00,0.7225,0.7225,0.72235,0.72245,193200000.0
2009-09-22 17:28:00,0.7224,0.72245,0.72235,0.7224,103200000.0
2009-09-22 17:29:00,0.7224,0.7224,0.72205,0.72215,168000000.0
2009-09-22 17:30:00,0.72215,0.72235,0.72205,0.7221,173000000.0
2009-09-22 17:31:00,0.7221,0.72225,0.7221,0.7222,63200000.0
2009-09-22 17:32:00,0.7222,0.7224,0.7222,0.72235,54400000.0
2009-09-22 17:33:00,0.7223,0.7223,0.72205,0.7221,113000000.0
2009-09-22 17:34:00,0.7221,0.72215,0.72205,0.72215,129200000.0
2009-09-22 17:35:00,0.72215,0.72215,0.72175,0.7218,86800000.0
2009-09-22 17:36:00,0.72175,0.72175,0.7214,0.72155,121300000.0
2009-09-22 17:37:00,0.72155,0.7216,0.7215,0.72155,83700000.0
2009-09-22 17:38:00,0.72155,0.72175,0.72155,0.72175,74600000.0
2009-09-22 17:39:00,0.72175,0.72195,0.7217,0.7217,112200000.0
2009-09-22 17:40:00,0.7217,0.72175,0.72165,0.72175,134600000.0
2009-09-22 17:41:00,0.7218,0.722,0.7217,0.722,114000000.0
2009-09-22 17:42:00,0.722,0.7223,0.722,0.72215,78700000.0
2009-09-22 17:43:00,0.7221,0.7222,0.7221,0.7221,17200000.0
2009-09-22 17:44:00,0.7221,0.7221,0.72175,0.72185,115400000.0
2009-09-22 17:45:00,0.72185,0.72185,0.72135,0.72155,120400000.0
2009-09-22 17:46:00,0.72155,0.72165,0.72155,0.72155,87300000.0
2009-09-22 17:47:00,0.7215,0.72155,0.72145,0.72145,81200000.0
2009-09-22 17:48:00,0.72145,0.72155,0.7213,0.7214,89600000.0
2009-09-22 17:49:00,0.72145,0.7215,0.7214,0.72145,117800000.0
2009-09-22 17:50:00,0.72145,0.72165,0.72145,0.72155,138600000.0
2009-09-22 17:51:00,0.7216,0.72165,0.7215,0.7216,77600000.0
2009-09-22 17:52:00,0.7216,0.72165,0.7215,0.72155,38800000.0
2009-09-22 17:53:00,0.7216,0.7216,0.7215,0.72155,33600000.0
2009-09-22 17:54:00,0.72155,0.72155,0.72145,0.72155,51800000.0
2009-09-22 17:55:00,0.7215,0.72155,0.7214,0.7215,69600000.0
2009-09-22 17:56:00,0.7215,0.72155,0.7214,0.7214,84200000.0
2009-09-22 17:57:00,0.72135,0.72145,0.7213,0.72145,108600000.0
2009-09-22 17:58:00,0.72145,0.72145,0.7214,0.72145,72800000.0
2009-09-22 17:59:00,0.72145,0.7215,0.72145,0.72145,36600000.0
2009-09-22 18:00:00,0.72145,0.72185,0.72145,0.72185,149600000.0
2009-09-22 18:01:00,0.72185,0.72225,0.72185,0.7222,184900000.0
2009-09-22 18:02:00,0.72225,0.7223,0.72225,0.7223,18200000.0
2009-09-22 18:03:00,0.72225,0.72225,0.7222,0.7222,57900000.0
2009-09-22 18:04:00,0.7222,0.7222,0.7218,0.72185,173200000.0
2009-09-22 18:05:00,0.72185,0.72195,0.72185,0.72185,68600000.0
2009-09-22 18:06:00,0.72185,0.72225,0.72185,0.72225,102100000.0
2009-09-22 18:07:00,0.72225,0.72225,0.72215,0.72215,12600000.0
2009-09-22 18:08:00,0.7221,0.7221,0.72205,0.72205,8800000.0
2009-09-22 18:09:00,0.72166,0.72187,0.72145,0.72167,114800000.0
2009-09-22 18:10:00,0.72205,0.72205,0.72205,0.72205,41100000.0
2009-09-22 18:11:00,0.72205,0.72205,0.72195,0.72195,107800000.0
2009-09-22 18:12:00,0.7219,0.7219,0.7217,0.7217,42000000.0
2009-09-22 18:13:00,0.7217,0.7217,0.72155,0.72165,49400000.0
2009-09-22 18:14:00,0.72165,0.72175,0.72165,0.72175,60900000.0
2009-09-22 18:15:00,0.7217,0.72175,0.7216,0.72165,72600000.0
2009-09-22 18:16:00,0.72165,0.72165,0.7216,0.7216,89100000.0
2009-09-22 18:17:00,0.7216,0.7216,0.72155,0.7216,83200000.0
2009-09-22 18:18:00,0.7216,0.72165,0.72155,0.72165,39600000.0
2009-09-22 18:19:00,0.72165,0.72165,0.72155,0.7216,109900000.0
2009-09-22 18:20:00,0.7216,0.7217,0.7216,0.7217,57900000.0
2009-09-22 18:21:00,0.7217,0.7217,0.72155,0.72155,136400000.0
2009-09-22 18:22:00,0.72155,0.72155,0.72115,0.7213,215599999.0
2009-09-22 18:23:00,0.7213,0.7216,0.7213,0.7215,97800000.0
2009-09-22 18:24:00,0.7215,0.7215,0.72145,0.72145,64300000.0
2009-09-22 18:25:00,0.72145,0.72145,0.72145,0.72145,93800000.0
2009-09-22 18:26:00,0.72145,0.7216,0.72145,0.7216,65600000.0
2009-09-22 18:27:00,0.7216,0.7216,0.7216,0.7216,33800000.0
2009-09-22 18:28:00,0.72151,0.72159,0.72151,0.72152,71200000.0
2009-09-22 18:29:00,0.72165,0.72165,0.72165,0.72165,7000000.0
2009-09-22 18:30:00,0.72165,0.72165,0.72155,0.72155,22400000.0
2009-09-22 18:31:00,0.72155,0.7217,0.72155,0.7216,121200000.0
2009-09-22 18:32:00,0.7216,0.72165,0.72155,0.72155,139600000.0
2009-09-22 18:33:00,0.72155,0.72155,0.7215,0.72155,16200000.0
2009-09-22 18:34:00,0.72155,0.7216,0.72155,0.72155,18000000.0
2009-09-22 18:35:00,0.7215,0.7216,0.7215,0.7216,14800000.0
2009-09-22 18:36:00,0.7215,0.7215,0.7215,0.7215,20400000.0
2009-09-22 18:37:00,0.7215,0.7215,0.7213,0.7213,121000000.0
2009-09-22 18:38:00,0.7213,0.72135,0.7213,0.7213,44000000.0
2009-09-22 18:39:00,0.72135,0.72135,0.72115,0.72115,88000000.0
2009-09-22 18:40:00,0.72125,0.72125,0.72125,0.72125,33400000.0
2009-09-22 18:41:00,0.72125,0.72125,0.7212,0.7212,38600000.0
2009-09-22 18:42:00,0.7213,0.72145,0.72125,0.72125,122400000.0
2009-09-22 18:43:00,0.72125,0.72125,0.72115,0.72115,104200000.0
2009-09-22 18:44:00,0.7212,0.72125,0.72115,0.72115,34800000.0
2009-09-22 18:45:00,0.72115,0.72125,0.72115,0.72125,115800000.0
2009-09-22 18:46:00,0.72125,0.7214,0.72125,0.72125,92500000.0
2009-09-22 18:47:00,0.72135,0.72135,0.72115,0.7212,42800000.0
2009-09-22 18:48:00,0.7212,0.7212,0.7211,0.7211,30600000.0
2009-09-22 18:49:00,0.7211,0.72115,0.72105,0.7211,27600000.0
2009-09-22 18:50:00,0.72115,0.7212,0.72105,0.7211,99500000.0
2009-09-22 18:51:00,0.7211,0.7211,0.72095,0.72095,33000000.0
2009-09-22 18:52:00,0.721,0.72105,0.7209,0.72095,95700000.0
2009-09-22 18:53:00,0.72095,0.7211,0.72095,0.721,90400000.0
2009-09-22 18:54:00,0.721,0.721,0.721,0.721,10800000.0
2009-09-22 18:55:00,0.721,0.721,0.72085,0.72095,95800000.0
2009-09-22 18:56:00,0.721,0.72105,0.721,0.721,42600000.0
2009-09-22 18:57:00,0.721,0.721,0.72095,0.72095,83400000.0
2009-09-22 18:58:00,0.72095,0.721,0.72095,0.721,113000000.0
2009-09-22 18:59:00,0.721,0.7211,0.72095,0.72095,297900000.0
2009-09-22 19:00:00,0.72095,0.7211,0.72095,0.72105,68400000.0
2009-09-22 19:01:00,0.72105,0.72105,0.7206,0.72065,95000000.0
2009-09-22 19:02:00,0.72065,0.72065,0.72065,0.72065,23800000.0
2009-09-22 19:03:00,0.72065,0.72065,0.7205,0.7205,82200000.0
2009-09-22 19:04:00,0.72045,0.72045,0.72025,0.7204,80500000.0
2009-09-22 19:05:00,0.7204,0.7204,0.72035,0.72035,96200000.0
2009-09-22 19:06:00,0.72035,0.7208,0.72035,0.72075,93700000.0
2009-09-22 19:07:00,0.72065,0.72085,0.7205,0.72075,69500000.0
2009-09-22 19:08:00,0.72075,0.72075,0.72045,0.72045,23600000.0
2009-09-22 19:09:00,0.7205,0.7207,0.7205,0.72055,111200000.0
2009-09-22 19:10:00,0.7206,0.72085,0.72055,0.7208,89000000.0
2009-09-22 19:11:00,0.7208,0.72085,0.7208,0.72085,8800000.0
2009-09-22 19:12:00,0.7208,0.7208,0.72065,0.7207,89500000.0
2009-09-22 19:13:00,0.7207,0.7208,0.72045,0.72055,198200000.0
2009-09-22 19:14:00,0.72055,0.7207,0.72035,0.72035,172500000.0
2009-09-22 19:15:00,0.72035,0.72035,0.71965,0.7199,225300000.0
2009-09-22 19:16:00,0.7199,0.7199,0.7195,0.7195,112600000.0
2009-09-22 19:17:00,0.7195,0.7195,0.71895,0.71895,216200000.0
2009-09-22 19:18:00,0.71895,0.71925,0.71885,0.71925,93200000.0
2009-09-22 19:19:00,0.71925,0.71935,0.7192,0.7192,89500000.0
2009-09-22 19:20:00,0.7192,0.7192,0.7192,0.7192,6400000.0
2009-09-22 19:21:00,0.71925,0.7193,0.71895,0.71895,128300000.0
2009-09-22 19:22:00,0.71895,0.71915,0.71895,0.71895,41600000.0
2009-09-22 19:23:00,0.71895,0.719,0.7189,0.7189,28800000.0
2009-09-22 19:24:00,0.7189,0.71895,0.71875,0.71885,92600000.0
2009-09-22 19:25:00,0.719,0.71925,0.719,0.71925,84600000.0
2009-09-22 19:26:00,0.71925,0.71935,0.71925,0.71935,28400000.0
2009-09-22 19:27:00,0.71935,0.71935,0.71905,0.71905,57400000.0
2009-09-22 19:28:00,0.71905,0.7191,0.71905,0.7191,25800000.0
2009-09-22 19:29:00,0.7191,0.71935,0.7191,0.7193,55500000.0
2009-09-22 19:30:00,0.7193,0.7193,0.71925,0.71925,21600000.0
2009-09-22 19:31:00,0.71925,0.71935,0.7192,0.7192,44800000.0
2009-09-22 19:32:00,0.7192,0.7192,0.71865,0.71865,121900000.0
2009-09-22 19:33:00,0.71875,0.71875,0.71855,0.71865,49400000.0
2009-09-22 19:34:00,0.71865,0.71865,0.7184,0.71865,89600000.0
2009-09-22 19:35:00,0.7186,0.71875,0.7186,0.71865,31200000.0
2009-09-22 19:36:00,0.71865,0.71875,0.71865,0.71875,37000000.0
2009-09-22 19:37:00,0.7188,0.7188,0.71865,0.7187,32000000.0
2009-09-22 19:38:00,0.71875,0.71875,0.7186,0.7186,114300000.0
2009-09-22 19:39:00,0.7186,0.71875,0.7186,0.71865,37300000.0
2009-09-22 19:40:00,0.71865,0.71875,0.7186,0.71865,49800000.0
2009-09-22 19:41:00,0.71875,0.71885,0.71875,0.71885,16800000.0
2009-09-22 19:42:00,0.71875,0.71885,0.71865,0.71885,54700000.0
2009-09-22 19:43:00,0.71885,0.71925,0.71885,0.7191,95600000.0
2009-09-22 19:44:00,0.7191,0.71915,0.7191,0.71915,17400000.0
2009-09-22 19:45:00,0.71915,0.71915,0.71915,0.71915,4800000.0
2009-09-22 19:46:00,0.71915,0.71915,0.71905,0.71905,38100000.0
2009-09-22 19:47:00,0.71905,0.7192,0.71905,0.71915,40300000.0
2009-09-22 19:48:00,0.71915,0.71915,0.71905,0.71915,135600000.0
2009-09-22 19:49:00,0.71915,0.71965,0.71915,0.71945,154800000.0
2009-09-22 19:50:00,0.71945,0.7195,0.7192,0.71925,49800000.0
2009-09-22 19:51:00,0.7192,0.7195,0.7191,0.71925,130900000.0
2009-09-22 19:52:00,0.71925,0.71975,0.71925,0.71955,154300000.0
2009-09-22 19:53:00,0.7195,0.71965,0.71945,0.71955,98100000.0
2009-09-22 19:54:00,0.71955,0.71955,0.7194,0.7195,48200000.0
2009-09-22 19:55:00,0.71924,0.71934,0.71908,0.7192,60000000.0
2009-09-22 19:56:00,0.71955,0.71965,0.7195,0.7195,71200000.0
2009-09-22 19:57:00,0.7195,0.71965,0.71945,0.71955,68200000.0
2009-09-22 19:58:00,0.71955,0.71965,0.71955,0.71955,25700000.0
2009-09-22 19:59:00,0.71955,0.7196,0.71955,0.71955,58800000.0
2009-09-22 20:00:00,0.7195,0.71965,0.7195,0.7196,65300000.0
2009-09-22 20:01:00,0.71965,0.71965,0.71965,0.71965,11700000.0
2009-09-22 20:02:00,0.71965,0.71965,0.7195,0.7195,47500000.0
2009-09-22 20:03:00,0.7195,0.71955,0.7194,0.7194,12600000.0
2009-09-22 20:04:00,0.71935,0.71935,0.7193,0.71935,60800000.0
2009-09-22 20:05:00,0.71935,0.7194,0.7193,0.7194,72500000.0
2009-09-22 20:06:00,0.7194,0.7194,0.7194,0.7194,3000000.0
2009-09-22 20:07:00,0.71945,0.71955,0.7194,0.71955,24800000.0
2009-09-22 20:08:00,0.71955,0.7196,0.71955,0.7196,31600000.0
2009-09-22 20:09:00,0.71955,0.7196,0.7195,0.7196,49600000.0
2009-09-22 20:10:00,0.71965,0.71965,0.7196,0.71965,14100000.0
2009-09-22 20:11:00,0.71965,0.71965,0.7196,0.7196,43200000.0
2009-09-22 20:12:00,0.7197,0.71975,0.7194,0.7194,108300000.0
2009-09-22 20:13:00,0.7194,0.71945,0.71935,0.7194,230800000.0
2009-09-22 20:14:00,0.7194,0.71945,0.7194,0.71945,50600000.0
2009-09-22 20:15:00,0.7196,0.7196,0.7196,0.7196,28800000.0
2009-09-22 20:16:00,0.7196,0.7196,0.7196,0.7196,34400000.0
2009-09-22 20:17:00,0.7196,0.7196,0.71955,0.71955,25200000.0
2009-09-22 20:18:00,0.71955,0.71955,0.71935,0.71935,80300000.0
2009-09-22 20:19:00,0.71935,0.71935,0.71915,0.71915,143000000.0
2009-09-22 20:20:00,0.71915,0.71925,0.71915,0.71915,107400001.0
2009-09-22 20:21:00,0.71915,0.71915,0.7191,0.7191,34400000.0
2009-09-22 20:22:00,0.71915,0.71935,0.71915,0.71935,52900000.0
2009-09-22 20:23:00,0.71935,0.71945,0.71935,0.7194,67100000.0
2009-09-22 20:24:00,0.7194,0.7195,0.7194,0.7195,43400000.0
2009-09-22 20:25:00,0.7195,0.71965,0.7195,0.71965,34500000.0
2009-09-22 20:26:00,0.71965,0.71965,0.7196,0.71965,46500000.0
2009-09-22 20:27:00,0.71955,0.71955,0.71945,0.7195,65800000.0
2009-09-22 20:28:00,0.7195,0.7195,0.71945,0.71945,20100000.0
2009-09-22 20:29:00,0.71945,0.71945,0.7194,0.71945,48300000.0
2009-09-22 20:30:00,0.71945,0.71955,0.71945,0.71945,97200000.0
2009-09-22 20:31:00,0.71945,0.71945,0.71935,0.7194,79300000.0
2009-09-22 20:32:00,0.71945,0.71945,0.71945,0.71945,12700000.0
2009-09-22 20:33:00,0.71945,0.71945,0.71945,0.71945,70300000.0
2009-09-22 20:34:00,0.71945,0.71945,0.71945,0.71945,100000000.0
2009-09-22 20:35:00,0.71945,0.71945,0.71945,0.71945,62500000.0
2009-09-22 20:36:00,0.71945,0.71945,0.7194,0.7194,56500000.0
2009-09-22 20:37:00,0.7194,0.7194,0.71925,0.7193,72800000.0
2009-09-22 20:38:00,0.7193,0.7193,0.7193,0.7193,3100000.0
2009-09-22 20:39:00,0.71925,0.71925,0.7191,0.71915,24000000.0
2009-09-22 20:40:00,0.71915,0.71945,0.71915,0.71945,24700000.0
2009-09-22 20:41:00,0.71945,0.71945,0.7194,0.7194,33500000.0
2009-09-22 20:42:00,0.7194,0.71945,0.7194,0.7194,14100000.0
2009-09-22 20:43:00,0.71945,0.71945,0.71945,0.71945,6300000.0
2009-09-22 20:44:00,0.7194,0.71945,0.71935,0.71945,11000000.0
2009-09-22 20:45:00,0.71945,0.71945,0.7193,0.71935,38500000.0
2009-09-22 20:46:00,0.71935,0.71945,0.7193,0.71945,49500000.0
2009-09-22 20:47:00,0.71935,0.7194,0.71935,0.71935,19200000.0
2009-09-22 20:48:00,0.71935,0.71935,0.71925,0.7193,40800000.0
2009-09-22 20:49:00,0.7193,0.71955,0.7193,0.71945,19900000.0
2009-09-22 20:50:00,0.71945,0.71945,0.7194,0.7194,9200000.0
2009-09-22 20:51:00,0.71945,0.71945,0.71935,0.71935,56700000.0
2009-09-22 20:52:00,0.71935,0.7194,0.71935,0.71935,45800000.0
2009-09-22 20:53:00,0.71935,0.71945,0.7193,0.7193,126500000.0
2009-09-22 20:54:00,0.7193,0.7193,0.7193,0.7193,2400000.0
2009-09-22 20:55:00,0.7193,0.71945,0.7193,0.71945,67200000.0
2009-09-22 20:56:00,0.71945,0.71945,0.7193,0.71935,46600000.0
2009-09-22 20:57:00,0.71935,0.7195,0.71935,0.71935,51400000.0
2009-09-22 20:58:00,0.7194,0.71945,0.7194,0.71945,26500000.0
2009-09-22 20:59:00,0.71945,0.71965,0.71945,0.71965,69800000.0
2009-09-22 21:00:00,0.71975,0.7198,0.7196,0.7198,65500000.0
2009-09-22 21:01:00,0.7199,0.72,0.71975,0.71975,55900000.0
2009-09-22 21:02:00,0.71995,0.72,0.71985,0.7199,131800000.0
2009-09-22 21:03:00,0.7199,0.72,0.7197,0.7199,183500000.0
2009-09-22 21:04:00,0.7199,0.7199,0.7198,0.7199,25800000.0
2009-09-22 21:05:00,0.7199,0.71995,0.71975,0.71975,57800000.0
2009-09-22 21:06:00,0.71985,0.7199,0.71975,0.71975,83900000.0
2009-09-22 21:07:00,0.71975,0.71975,0.71965,0.71965,39600000.0
2009-09-22 21:08:00,0.71965,0.71975,0.71965,0.71975,15800000.0
2009-09-22 21:09:00,0.7197,0.71975,0.7197,0.7197,24500000.0
2009-09-22 21:10:00,0.7197,0.7197,0.71965,0.7197,58400000.0
2009-09-22 21:11:00,0.71985,0.71985,0.71975,0.71975,15000000.0
2009-09-22 21:12:00,0.71975,0.71985,0.71975,0.71975,21100000.0
2009-09-22 21:13:00,0.71975,0.71995,0.71975,0.71975,26500000.0
2009-09-22 21:14:00,0.71975,0.71985,0.71975,0.71975,3000000.0
2009-09-22 21:15:00,0.7197,0.7197,0.7195,0.7195,80500000.0
2009-09-22 21:16:00,0.7195,0.71955,0.7195,0.7195,101100000.0
2009-09-22 21:17:00,0.7195,0.71955,0.7195,0.71955,13300000.0
2009-09-22 21:18:00,0.71932,0.71942,0.71908,0.71925,34400000.0
2009-09-22 21:19:00,0.71955,0.7196,0.71955,0.7196,27400000.0
2009-09-22 21:20:00,0.71965,0.71965,0.71965,0.71965,26700000.0
2009-09-22 21:21:00,0.71965,0.7197,0.71965,0.7197,20600000.0
2009-09-22 21:22:00,0.71975,0.71985,0.7197,0.71975,167200000.0
2009-09-22 21:23:00,0.71975,0.71975,0.71975,0.71975,49200000.0
2009-09-22 21:24:00,0.7198,0.71995,0.7198,0.71995,37600000.0
2009-09-22 21:25:00,0.71995,0.71995,0.71995,0.71995,36300000.0
2009-09-22 21:26:00,0.71995,0.71995,0.71995,0.71995,56800000.0
2009-09-22 21:27:00,0.71995,0.71995,0.7199,0.7199,27600000.0
2009-09-22 21:28:00,0.7199,0.71995,0.7199,0.71995,94100000.0
2009-09-22 21:29:00,0.7199,0.71995,0.7199,0.71995,139400000.0
2009-09-22 21:30:00,0.72,0.72035,0.72,0.72015,37800000.0
2009-09-22 21:31:00,0.72015,0.72015,0.72015,0.72015,33600000.0
2009-09-22 21:32:00,0.72015,0.72025,0.72015,0.72025,24300000.0
2009-09-22 21:33:00,0.72025,0.7207,0.72025,0.7207,118100000.0
2009-09-22 21:34:00,0.72075,0.72075,0.72075,0.72075,5000000.0
2009-09-22 21:35:00,0.72075,0.72075,0.72045,0.72045,19300000.0
2009-09-22 21:36:00,0.72045,0.7205,0.7204,0.72045,37400000.0
2009-09-22 21:37:00,0.72045,0.72045,0.72025,0.72025,20600000.0
2009-09-22 21:38:00,0.72025,0.7204,0.72025,0.72025,50100000.0
2009-09-22 21:39:00,0.72015,0.72025,0.72015,0.72015,12100000.0
2009-09-22 21:40:00,0.72015,0.72045,0.72015,0.72045,52100000.0
2009-09-22 21:41:00,0.72045,0.72045,0.72015,0.72015,97400000.0
2009-09-22 21:42:00,0.72015,0.72015,0.72015,0.72015,19900000.0
2009-09-22 21:43:00,0.72015,0.72025,0.72005,0.72025,40800000.0
2009-09-22 21:44:00,0.72025,0.72025,0.72025,0.72025,28600000.0
2009-09-22 21:45:00,0.72025,0.72035,0.72015,0.72015,94700000.0
2009-09-22 21:46:00,0.72015,0.72015,0.72015,0.72015,14500000.0
2009-09-22 21:47:00,0.7196,0.71993,0.7196,0.71989,55000000.0
2009-09-22 21:48:00,0.71984,0.71996,0.71978,0.71992,126200000.0
2009-09-22 21:49:00,0.71992,0.72005,0.71986,0.71986,23800000.0
2009-09-22 21:50:00,0.71998,0.72001,0.71984,0.71985,18000000.0
2009-09-22 21:51:00,0.7202,0.7205,0.7202,0.7205,68000000.0
2009-09-22 21:52:00,0.72045,0.72045,0.72045,0.72045,40300000.0
2009-09-22 21:53:00,0.72045,0.72055,0.72045,0.72045,11000000.0
2009-09-22 21:54:00,0.72045,0.72045,0.71995,0.72015,83300000.0
2009-09-22 21:55:00,0.72014,0.72016,0.71977,0.7201,71200000.0
2009-09-22 21:56:00,0.72002,0.72002,0.72,0.72,76800000.0
2009-09-22 21:57:00,0.72015,0.72015,0.72,0.72005,76300000.0
2009-09-22 21:58:00,0.7201,0.7201,0.7201,0.7201,7500000.0
2009-09-22 21:59:00,0.7201,0.72025,0.72,0.72015,46700000.0
2009-09-22 22:00:00,0.72015,0.72055,0.72,0.72055,30300000.0
2009-09-22 22:01:00,0.72035,0.72044,0.72019,0.72033,53300000.0
2009-09-22 22:02:00,0.72035,0.72035,0.72005,0.7201,16600000.0
2009-09-22 22:03:00,0.7197,0.72007,0.71965,0.71998,32800000.0
2009-09-22 22:04:00,0.72015,0.72015,0.72015,0.72015,4700000.0
2009-09-22 22:05:00,0.72015,0.72015,0.72005,0.72005,7900000.0
2009-09-22 22:06:00,0.72005,0.7206,0.72005,0.7206,35900000.0
2009-09-22 22:07:00,0.7203,0.7203,0.7203,0.7203,9400000.0
2009-09-22 22:08:00,0.71998,0.72019,0.71989,0.72013,72100000.0
2009-09-22 22:09:00,0.72011,0.72011,0.7199,0.7199,34100000.0
2009-09-22 22:10:00,0.7203,0.72035,0.72025,0.72025,16300000.0
2009-09-22 22:11:00,0.72025,0.7205,0.72005,0.7203,62900000.0
2009-09-22 22:12:00,0.7202,0.72045,0.7202,0.72045,7700000.0
2009-09-22 22:13:00,0.72045,0.72045,0.7202,0.7202,18400000.0
2009-09-22 22:14:00,0.7202,0.7202,0.7202,0.7202,1500000.0
2009-09-22 22:15:00,0.72022,0.72022,0.71984,0.71988,47800000.0
2009-09-22 22:16:00,0.7202,0.7202,0.72005,0.72005,9500000.0
2009-09-22 22:17:00,0.71979,0.72004,0.71967,0.71967,36000000.0
2009-09-22 22:18:00,0.72005,0.72005,0.72005,0.72005,13200000.0
2009-09-22 22:19:00,0.71973,0.71989,0.71973,0.71989,62200000.0
2009-09-22 22:20:00,0.71985,0.71995,0.71965,0.71965,33100000.0
2009-09-22 22:21:00,0.72005,0.72005,0.71995,0.71995,2500000.0
2009-09-22 22:22:00,0.7199,0.7199,0.7196,0.71965,71600000.0
2009-09-22 22:23:00,0.71975,0.71995,0.71975,0.71985,46100000.0
2009-09-22 22:24:00,0.71985,0.7199,0.7196,0.71985,63000000.0
2009-09-22 22:25:00,0.72,0.72,0.7199,0.71995,15100000.0
2009-09-22 22:26:00,0.71961,0.71978,0.71954,0.71974,20000000.0
2009-09-22 22:27:00,0.71995,0.72005,0.71995,0.71995,54500000.0
2009-09-22 22:28:00,0.72,0.72,0.71995,0.71995,26200000.0
2009-09-22 22:29:00,0.71995,0.71995,0.7198,0.7199,8800000.0
2009-09-22 22:30:00,0.7199,0.7199,0.71955,0.7197,29600000.0
2009-09-22 22:31:00,0.71985,0.7199,0.71985,0.71985,14400000.0
2009-09-22 22:32:00,0.71985,0.71985,0.71955,0.7198,14500000.0
2009-09-22 22:33:00,0.71952,0.71952,0.71943,0.71943,4800000.0
2009-09-22 22:34:00,0.7195,0.7195,0.7195,0.7195,4700000.0
2009-09-22 22:35:00,0.71927,0.71945,0.71927,0.71932,75600000.0
2009-09-22 22:36:00,0.7195,0.7195,0.7192,0.7193,74700000.0
2009-09-22 22:37:00,0.71935,0.7195,0.71935,0.71935,56400000.0
2009-09-22 22:38:00,0.71945,0.71965,0.7194,0.7194,84400000.0
2009-09-22 22:39:00,0.71955,0.71955,0.71945,0.71955,45300000.0
2009-09-22 22:40:00,0.7195,0.71955,0.7191,0.7191,68800000.0
2009-09-22 22:41:00,0.7191,0.71945,0.7191,0.7194,63800000.0
2009-09-22 22:42:00,0.7194,0.71945,0.71905,0.7192,48500000.0
2009-09-22 22:43:00,0.7192,0.7192,0.7191,0.7191,17300000.0
2009-09-22 22:44:00,0.7191,0.71915,0.7191,0.71915,9400000.0
2009-09-22 22:45:00,0.7192,0.7193,0.71915,0.71915,18800000.0
2009-09-22 22:46:00,0.71896,0.71905,0.71867,0.71885,93000000.0
2009-09-22 22:47:00,0.7193,0.71935,0.71925,0.71925,45500000.0
2009-09-22 22:48:00,0.71925,0.7193,0.71915,0.7193,40400000.0
2009-09-22 22:49:00,0.71935,0.71935,0.71925,0.71925,8700000.0
2009-09-22 22:50:00,0.71915,0.71915,0.7191,0.7191,27100000.0
2009-09-22 22:51:00,0.7191,0.7191,0.7189,0.7189,115300000.0
2009-09-22 22:52:00,0.7189,0.71905,0.7188,0.719,24000000.0
2009-09-22 22:53:00,0.7186,0.71914,0.71858,0.71879,109600000.0
2009-09-22 22:54:00,0.71903,0.71923,0.7188,0.7188,58800000.0
2009-09-22 22:55:00,0.719,0.71905,0.719,0.719,25100000.0
2009-09-22 22:56:00,0.71895,0.71895,0.71895,0.71895,18800000.0
2009-09-22 22:57:00,0.71895,0.71905,0.7189,0.719,48300000.0
2009-09-22 22:58:00,0.7188,0.7188,0.7187,0.7187,15200000.0
2009-09-22 22:59:00,0.7187,0.71895,0.7186,0.7187,19800000.0
2009-09-22 23:00:00,0.7187,0.7187,0.71855,0.71855,6000000.0
2009-09-22 23:01:00,0.71855,0.7186,0.71855,0.71855,12000000.0
2009-09-22 23:02:00,0.71855,0.71855,0.71845,0.71845,11400000.0
2009-09-22 23:03:00,0.71835,0.71835,0.71815,0.71835,35600000.0
2009-09-22 23:04:00,0.71835,0.71835,0.71825,0.71835,14400000.0
2009-09-22 23:05:00,0.71835,0.71835,0.71835,0.71835,6400000.0
2009-09-22 23:06:00,0.71835,0.71835,0.71765,0.7183,43400000.0
2009-09-22 23:07:00,0.7183,0.7185,0.7183,0.7185,40800000.0
2009-09-22 23:08:00,0.71845,0.7186,0.71845,0.71855,44000000.0
2009-09-22 23:09:00,0.7186,0.7189,0.7186,0.7187,35200000.0
2009-09-22 23:10:00,0.7187,0.7189,0.7187,0.71875,34400000.0
2009-09-22 23:11:00,0.71885,0.71885,0.71875,0.71875,9200000.0
2009-09-22 23:12:00,0.7188,0.7188,0.7188,0.7188,3000000.0
2009-09-22 23:13:00,0.719,0.719,0.71885,0.71885,12700000.0
2009-09-22 23:14:00,0.71885,0.71885,0.71855,0.71865,62700000.0
2009-09-22 23:15:00,0.71847,0.71868,0.71827,0.71868,35600000.0
2009-09-22 23:16:00,0.71865,0.71865,0.7186,0.7186,9400000.0
2009-09-22 23:17:00,0.71865,0.71865,0.71855,0.71855,34600000.0
2009-09-22 23:18:00,0.71843,0.71845,0.71837,0.71842,6400000.0
2009-09-22 23:19:00,0.71855,0.71855,0.71855,0.71855,23700000.0
2009-09-22 23:20:00,0.71855,0.71885,0.71855,0.7187,73800000.0
2009-09-22 23:21:00,0.7187,0.7187,0.7185,0.71855,101700000.0
2009-09-22 23:22:00,0.7186,0.71865,0.71855,0.71855,35100000.0
2009-09-22 23:23:00,0.71855,0.71855,0.7184,0.71855,37800000.0
2009-09-22 23:24:00,0.71855,0.71865,0.71855,0.71865,5700000.0
2009-09-22 23:25:00,0.71865,0.71865,0.71845,0.7185,44500000.0
2009-09-22 23:26:00,0.7185,0.7185,0.71845,0.71845,82400000.0
2009-09-22 23:27:00,0.71827,0.71862,0.71809,0.71832,72300000.0
2009-09-22 23:28:00,0.7185,0.71865,0.7185,0.71865,32200000.0
2009-09-22 23:29:00,0.7186,0.71865,0.7186,0.71865,43800000.0
2009-09-22 23:30:00,0.71848,0.71894,0.7184,0.71876,51200000.0
2009-09-22 23:31:00,0.7187,0.7187,0.7187,0.7187,7900000.0
2009-09-22 23:32:00,0.7187,0.7188,0.7187,0.7188,7700000.0
2009-09-22 23:33:00,0.71842,0.71887,0.71839,0.71847,58900000.0
2009-09-22 23:34:00,0.71844,0.71866,0.7183,0.71866,47900000.0
2009-09-22 23:35:00,0.71873,0.71873,0.71857,0.71857,50900000.0
2009-09-22 23:36:00,0.7188,0.7188,0.7188,0.7188,4700000.0
2009-09-22 23:37:00,0.71885,0.71885,0.71885,0.71885,4700000.0
2009-09-22 23:38:00,0.71874,0.71878,0.71866,0.7187,108700000.0
2009-09-22 23:39:00,0.7189,0.7189,0.7189,0.7189,4700000.0
2009-09-22 23:40:00,0.71872,0.71902,0.71865,0.7188,138900000.0
2009-09-22 23:41:00,0.7189,0.719,0.7189,0.719,13300000.0
2009-09-22 23:42:00,0.7189,0.7189,0.71885,0.7189,43700000.0
2009-09-22 23:43:00,0.7189,0.7189,0.7189,0.7189,19300000.0
2009-09-22 23:44:00,0.71868,0.71879,0.71858,0.71872,64600000.0
2009-09-22 23:45:00,0.71868,0.71894,0.71846,0.7186,108400000.0
2009-09-22 23:46:00,0.71845,0.71881,0.71845,0.7188,17200000.0
2009-09-22 23:47:00,0.71885,0.71885,0.71885,0.71885,26700000.0
2009-09-22 23:48:00,0.71889,0.71914,0.71851,0.71872,110000000.0
2009-09-22 23:49:00,0.7189,0.7189,0.7189,0.7189,1000000.0
2009-09-22 23:50:00,0.71862,0.71876,0.71859,0.71868,23700000.0
2009-09-22 23:51:00,0.71878,0.71878,0.71844,0.71861,32900000.0
2009-09-22 23:52:00,0.7189,0.7189,0.7189,0.7189,6000000.0
2009-09-22 23:53:00,0.7189,0.7189,0.7189,0.7189,1000000.0
2009-09-22 23:54:00,0.7189,0.7189,0.7189,0.7189,1000000.0
2009-09-22 23:55:00,0.71845,0.71854,0.71826,0.71845,38000000.0
2009-09-22 23:56:00,0.71843,0.71853,0.71839,0.71846,22500000.0
2009-09-22 23:57:00,0.71843,0.71845,0.7184,0.71845,27400000.0
2009-09-22 23:58:00,0.71851,0.7186,0.71844,0.71847,34500000.0
2009-09-22 23:59:00,0.7189,0.7189,0.7189,0.7189,1000000.0
2009-09-23 00:00:00,0.7189,0.7189,0.7189,0.7189,1000000.0
2009-09-23 00:01:00,0.7189,0.7189,0.7189,0.7189,1000000.0
2009-09-23 00:02:00,0.71877,0.7188,0.71867,0.71877,98100000.0
2009-09-23 00:03:00,0.71815,0.71849,0.71815,0.71836,42400000.0
2009-09-23 00:04:00,0.71855,0.7186,0.7185,0.7186,8700000.0
2009-09-23 00:05:00,0.71814,0.71852,0.71814,0.71829,17200000.0
2009-09-23 00:06:00,0.7182,0.71856,0.7182,0.71856,15600000.0
2009-09-23 00:07:00,0.7186,0.7186,0.7186,0.7186,11100000.0
2009-09-23 00:08:00,0.71852,0.71855,0.7183,0.7183,98000000.0
2009-09-23 00:09:00,0.71835,0.71851,0.71835,0.71843,30600000.0
2009-09-23 00:10:00,0.71865,0.7187,0.71865,0.71865,40700000.0
2009-09-23 00:11:00,0.71865,0.71865,0.71865,0.71865,15900000.0
2009-09-23 00:12:00,0.7189,0.7193,0.71885,0.719,46500000.0
2009-09-23 00:13:00,0.7191,0.7191,0.7191,0.7191,3100000.0
2009-09-23 00:14:00,0.7191,0.7191,0.719,0.719,27500000.0
2009-09-23 00:15:00,0.719,0.719,0.71885,0.71885,21800000.0
2009-09-23 00:16:00,0.71885,0.719,0.7188,0.7189,90200000.0
2009-09-23 00:17:00,0.719,0.719,0.7188,0.7188,41100000.0
2009-09-23 00:18:00,0.7188,0.7188,0.7188,0.7188,7200000.0
2009-09-23 00:19:00,0.7188,0.7188,0.7188,0.7188,4800000.0
2009-09-23 00:20:00,0.7188,0.7189,0.7188,0.7189,43900000.0
2009-09-23 00:21:00,0.7189,0.7189,0.7189,0.7189,9400000.0
2009-09-23 00:22:00,0.71859,0.71878,0.7185,0.71878,36200000.0
2009-09-23 00:23:00,0.71881,0.71881,0.71862,0.7187,33100000.0
2009-09-23 00:24:00,0.7189,0.7189,0.71885,0.7189,33700000.0
2009-09-23 00:25:00,0.7189,0.7189,0.71875,0.7188,48000000.0
2009-09-23 00:26:00,0.7188,0.71895,0.7187,0.7188,34200000.0
2009-09-23 00:27:00,0.71875,0.7188,0.71875,0.7188,31200000.0
2009-09-23 00:28:00,0.7189,0.7189,0.7189,0.7189,5500000.0
2009-09-23 00:29:00,0.7189,0.7189,0.7189,0.7189,10200000.0
2009-09-23 00:30:00,0.7188,0.719,0.7188,0.719,20000000.0
2009-09-23 00:31:00,0.71885,0.7189,0.71885,0.7189,4800000.0
2009-09-23 00:32:00,0.71885,0.71885,0.7188,0.71885,12000000.0
2009-09-23 00:33:00,0.71855,0.71881,0.71851,0.71879,90000000.0
2009-09-23 00:34:00,0.71873,0.71873,0.71853,0.71854,91200000.0
2009-09-23 00:35:00,0.719,0.71905,0.719,0.719,13200000.0
2009-09-23 00:36:00,0.719,0.719,0.71885,0.71885,30000000.0
2009-09-23 00:37:00,0.71885,0.71885,0.71885,0.71885,4000000.0
2009-09-23 00:38:00,0.71875,0.71885,0.71875,0.71885,12000000.0
2009-09-23 00:39:00,0.71846,0.71867,0.71837,0.71867,101500000.0
2009-09-23 00:40:00,0.719,0.71905,0.719,0.71905,12000000.0
2009-09-23 00:41:00,0.719,0.7191,0.719,0.71905,32000000.0
2009-09-23 00:42:00,0.7193,0.71935,0.71905,0.7191,101600000.0
2009-09-23 00:43:00,0.71905,0.7191,0.71905,0.71905,427200000.0
2009-09-23 00:44:00,0.7191,0.7191,0.71905,0.7191,64000000.0
2009-09-23 00:45:00,0.7191,0.7234,0.7191,0.72275,186600000.0
2009-09-23 00:46:00,0.72245,0.7229,0.7221,0.72285,207300000.0
2009-09-23 00:47:00,0.723,0.7237,0.7229,0.7231,120500000.0
2009-09-23 00:48:00,0.7231,0.7234,0.72295,0.72295,52400000.0
2009-09-23 00:49:00,0.72295,0.72295,0.72235,0.72295,52400000.0
2009-09-23 00:50:00,0.72295,0.7232,0.72275,0.72275,123400000.0
2009-09-23 00:51:00,0.72275,0.7229,0.72265,0.7228,117300000.0
2009-09-23 00:52:00,0.7228,0.7233,0.7228,0.72325,108900000.0
2009-09-23 00:53:00,0.72325,0.7236,0.7232,0.72355,59200000.0
2009-09-23 00:54:00,0.72355,0.7236,0.72335,0.7236,34000000.0
2009-09-23 00:55:00,0.7236,0.7236,0.72345,0.7235,22300000.0
2009-09-23 00:56:00,0.72355,0.72395,0.7235,0.7238,94700000.0
2009-09-23 00:57:00,0.72385,0.7258,0.72385,0.7251,290700000.0
2009-09-23 00:58:00,0.7251,0.7254,0.7251,0.72525,89400000.0
2009-09-23 00:59:00,0.72525,0.726,0.72525,0.72585,54900000.0
2009-09-23 01:00:00,0.7259,0.7261,0.7255,0.7258,139900000.0
2009-09-23 01:01:00,0.7258,0.7258,0.72575,0.72575,40800000.0
2009-09-23 01:02:00,0.7257,0.72575,0.7255,0.7256,108800000.0
2009-09-23 01:03:00,0.7256,0.7256,0.7256,0.7256,2400000.0
2009-09-23 01:04:00,0.72565,0.72575,0.7255,0.7257,68000000.0
2009-09-23 01:05:00,0.72575,0.726,0.72565,0.72585,44000000.0
2009-09-23 01:06:00,0.7258,0.7258,0.72565,0.7257,27400000.0
2009-09-23 01:07:00,0.7258,0.7261,0.72575,0.72585,63800000.0
2009-09-23 01:08:00,0.7258,0.7258,0.72575,0.72575,8800000.0
2009-09-23 01:09:00,0.72575,0.726,0.72575,0.72595,28800000.0
2009-09-23 01:10:00,0.7261,0.72655,0.72575,0.7264,152900000.0
2009-09-23 01:11:00,0.7265,0.72755,0.72635,0.72695,323800000.0
2009-09-23 01:12:00,0.72695,0.72715,0.72685,0.727,121800000.0
2009-09-23 01:13:00,0.72695,0.72695,0.72685,0.7269,102300000.0
2009-09-23 01:14:00,0.72695,0.72715,0.72695,0.72705,139900000.0
2009-09-23 01:15:00,0.72705,0.72705,0.72695,0.72695,115400000.0
2009-09-23 01:16:00,0.72695,0.72695,0.72685,0.72685,43200000.0
2009-09-23 01:17:00,0.7269,0.7269,0.72675,0.72685,120700000.0
2009-09-23 01:18:00,0.7268,0.72705,0.7268,0.72705,153700000.0
2009-09-23 01:19:00,0.72705,0.72755,0.72705,0.72755,31400000.0
2009-09-23 01:20:00,0.72755,0.72805,0.72755,0.72795,173800000.0
2009-09-23 01:21:00,0.72795,0.72825,0.7276,0.7277,191000000.0
2009-09-23 01:22:00,0.7277,0.7279,0.7277,0.7277,93800000.0
2009-09-23 01:23:00,0.72775,0.73035,0.72775,0.7299,253700000.0
2009-09-23 01:24:00,0.73015,0.73105,0.7297,0.7304,189000000.0
2009-09-23 01:25:00,0.7304,0.73045,0.72945,0.72945,227000000.0
2009-09-23 01:26:00,0.72945,0.72965,0.72945,0.72965,46700000.0
2009-09-23 01:27:00,0.7297,0.7297,0.7294,0.72945,102300000.0
2009-09-23 01:28:00,0.72945,0.72945,0.72895,0.72895,238700000.0
2009-09-23 01:29:00,0.72895,0.7292,0.72875,0.7289,106000000.0
2009-09-23 01:30:00,0.72885,0.72925,0.7288,0.72925,66900000.0
2009-09-23 01:31:00,0.72925,0.72925,0.7292,0.7292,45600000.0
2009-09-23 01:32:00,0.72915,0.72955,0.72895,0.72955,110900000.0
2009-09-23 01:33:00,0.7295,0.7295,0.7288,0.72895,173500000.0
2009-09-23 01:34:00,0.72895,0.7295,0.72885,0.72945,150200000.0
2009-09-23 01:35:00,0.72945,0.72945,0.7287,0.7288,91900000.0
2009-09-23 01:36:00,0.72875,0.72885,0.72845,0.7285,50000000.0
2009-09-23 01:37:00,0.72855,0.72855,0.72795,0.728,163700000.0
2009-09-23 01:38:00,0.72805,0.72815,0.728,0.728,33100000.0
2009-09-23 01:39:00,0.728,0.728,0.72785,0.72795,72400000.0
2009-09-23 01:40:00,0.72795,0.72845,0.72795,0.72845,62900000.0
2009-09-23 01:41:00,0.72845,0.72865,0.72845,0.72855,32000000.0
2009-09-23 01:42:00,0.72855,0.72855,0.72855,0.72855,12800000.0
2009-09-23 01:43:00,0.72855,0.72855,0.7285,0.72855,29600000.0
2009-09-23 01:44:00,0.72855,0.72855,0.7285,0.7285,12800000.0
2009-09-23 01:45:00,0.7285,0.72855,0.7285,0.72855,34400000.0
2009-09-23 01:46:00,0.72855,0.72855,0.72785,0.72805,95300000.0
2009-09-23 01:47:00,0.72815,0.72845,0.72815,0.72835,38400000.0
2009-09-23 01:48:00,0.72835,0.72835,0.7282,0.72825,45600000.0
2009-09-23 01:49:00,0.72815,0.7282,0.7281,0.7282,46800000.0
2009-09-23 01:50:00,0.72805,0.7281,0.72805,0.7281,4000000.0
2009-09-23 01:51:00,0.72815,0.72815,0.72805,0.72805,32400000.0
2009-09-23 01:52:00,0.72805,0.72815,0.72795,0.728,95200000.0
2009-09-23 01:53:00,0.72805,0.72835,0.72805,0.72815,10200000.0
2009-09-23 01:54:00,0.72815,0.72815,0.728,0.728,5800000.0
2009-09-23 01:55:00,0.728,0.72805,0.728,0.72805,9800000.0
2009-09-23 01:56:00,0.72805,0.7282,0.728,0.7282,32100000.0
2009-09-23 01:57:00,0.72825,0.72825,0.72815,0.7282,32000000.0
2009-09-23 01:58:00,0.72825,0.72845,0.7281,0.72815,106500000.0
2009-09-23 01:59:00,0.7281,0.7281,0.7281,0.7281,14800000.0
2009-09-23 02:00:00,0.7281,0.7281,0.72775,0.72775,50600000.0
2009-09-23 02:01:00,0.7277,0.7277,0.72735,0.72735,82600000.0
2009-09-23 02:02:00,0.72735,0.72735,0.72735,0.72735,2000000.0
2009-09-23 02:03:00,0.72735,0.72785,0.72735,0.72765,95400000.0
2009-09-23 02:04:00,0.72765,0.7277,0.72755,0.72755,29600000.0
2009-09-23 02:05:00,0.72755,0.72755,0.7274,0.72745,68600000.0
2009-09-23 02:06:00,0.72745,0.7275,0.72745,0.72745,30600000.0
2009-09-23 02:07:00,0.72745,0.72755,0.72745,0.72755,17000000.0
2009-09-23 02:08:00,0.7276,0.7276,0.7276,0.7276,4800000.0
2009-09-23 02:09:00,0.7277,0.7277,0.7276,0.7276,14800000.0
2009-09-23 02:10:00,0.72765,0.7282,0.7276,0.7281,59000000.0
2009-09-23 02:11:00,0.72805,0.72805,0.72755,0.72755,73200000.0
2009-09-23 02:12:00,0.7278,0.72785,0.7276,0.72785,114100000.0
2009-09-23 02:13:00,0.72785,0.72815,0.72785,0.72805,26600000.0
2009-09-23 02:14:00,0.72805,0.72805,0.728,0.728,14400000.0
2009-09-23 02:15:00,0.728,0.72805,0.7278,0.7278,105800000.0
2009-09-23 02:16:00,0.72785,0.72805,0.7278,0.72805,88000000.0
2009-09-23 02:17:00,0.728,0.728,0.72765,0.72765,35400000.0
2009-09-23 02:18:00,0.72775,0.72775,0.72765,0.72765,15200000.0
2009-09-23 02:19:00,0.72765,0.7277,0.72735,0.72745,60400000.0
2009-09-23 02:20:00,0.72755,0.72755,0.72755,0.72755,17200000.0
2009-09-23 02:21:00,0.72755,0.7276,0.72755,0.72755,43000000.0
2009-09-23 02:22:00,0.72745,0.7275,0.72745,0.7275,56000000.0
2009-09-23 02:23:00,0.7275,0.7275,0.72745,0.72745,5600000.0
2009-09-23 02:24:00,0.7274,0.7274,0.7274,0.7274,45200000.0
2009-09-23 02:25:00,0.7274,0.7275,0.72735,0.7275,37200000.0
2009-09-23 02:26:00,0.7275,0.7275,0.72745,0.72745,86200000.0
2009-09-23 02:27:00,0.72745,0.72745,0.7271,0.7271,58400000.0
2009-09-23 02:28:00,0.7271,0.72725,0.7271,0.7272,95200000.0
2009-09-23 02:29:00,0.7272,0.7272,0.7271,0.7272,36800000.0
2009-09-23 02:30:00,0.72725,0.72725,0.7267,0.72705,52000000.0
2009-09-23 02:31:00,0.72705,0.72725,0.72705,0.72725,89000000.0
2009-09-23 02:32:00,0.72725,0.72725,0.7271,0.72725,111600000.0
2009-09-23 02:33:00,0.7273,0.7274,0.7272,0.72725,135600000.0
2009-09-23 02:34:00,0.72725,0.72735,0.72725,0.72735,38600000.0
2009-09-23 02:35:00,0.72735,0.72745,0.7273,0.72745,50400000.0
2009-09-23 02:36:00,0.72755,0.72755,0.7274,0.7274,8000000.0
2009-09-23 02:37:00,0.72735,0.72745,0.72735,0.72745,11800000.0
2009-09-23 02:38:00,0.72735,0.72735,0.72735,0.72735,7000000.0
2009-09-23 02:39:00,0.72735,0.72735,0.7273,0.72735,43600000.0
2009-09-23 02:40:00,0.72735,0.7274,0.72725,0.72725,76800000.0
2009-09-23 02:41:00,0.72725,0.72725,0.72695,0.72695,67200000.0
2009-09-23 02:42:00,0.72695,0.72705,0.72695,0.72705,29800000.0
2009-09-23 02:43:00,0.72705,0.72705,0.72685,0.72695,112300000.0
2009-09-23 02:44:00,0.727,0.72705,0.72695,0.727,120000000.0
2009-09-23 02:45:00,0.72695,0.727,0.7266,0.7266,235400000.0
2009-09-23 02:46:00,0.7266,0.72665,0.7266,0.7266,197200000.0
2009-09-23 02:47:00,0.7266,0.72675,0.7265,0.72665,142600000.0
2009-09-23 02:48:00,0.72665,0.7269,0.7266,0.7266,147800000.0
2009-09-23 02:49:00,0.7266,0.7267,0.72655,0.7266,82100000.0
2009-09-23 02:50:00,0.7266,0.7267,0.7265,0.7265,166100000.0
2009-09-23 02:51:00,0.7265,0.7265,0.72635,0.7264,71100000.0
2009-09-23 02:52:00,0.7264,0.7264,0.7264,0.7264,1400000.0
2009-09-23 02:53:00,0.7264,0.7264,0.72585,0.72595,219600000.0
2009-09-23 02:54:00,0.72585,0.7262,0.72575,0.72575,91200000.0
2009-09-23 02:55:00,0.72575,0.72605,0.72575,0.726,56400000.0
2009-09-23 02:56:00,0.726,0.72615,0.726,0.72605,92100000.0
2009-09-23 02:57:00,0.7261,0.72615,0.7261,0.72615,20000000.0
2009-09-23 02:58:00,0.72615,0.72625,0.7261,0.72625,58600000.0
2009-09-23 02:59:00,0.72635,0.72645,0.72615,0.72635,98400000.0
2009-09-23 03:00:00,0.72635,0.72655,0.72625,0.72635,90500000.0
2009-09-23 03:01:00,0.72645,0.72675,0.7264,0.7266,92500000.0
2009-09-23 03:02:00,0.72655,0.7266,0.72645,0.72645,37200000.0
2009-09-23 03:03:00,0.72645,0.72645,0.7263,0.7263,51400000.0
2009-09-23 03:04:00,0.72625,0.72635,0.7261,0.72615,84100000.0
2009-09-23 03:05:00,0.72615,0.72625,0.72615,0.72615,32600000.0
2009-09-23 03:06:00,0.72615,0.7262,0.72585,0.72585,75000000.0
2009-09-23 03:07:00,0.7259,0.72615,0.7259,0.726,42400000.0
2009-09-23 03:08:00,0.72595,0.72595,0.72585,0.72585,38000000.0
2009-09-23 03:09:00,0.72585,0.7262,0.72585,0.7262,77800000.0
2009-09-23 03:10:00,0.72625,0.72625,0.72595,0.726,23600000.0
2009-09-23 03:11:00,0.72595,0.72615,0.72585,0.72615,62000000.0
2009-09-23 03:12:00,0.72615,0.7263,0.72615,0.72625,44000000.0
2009-09-23 03:13:00,0.72625,0.72635,0.72625,0.7263,28000000.0
2009-09-23 03:14:00,0.7264,0.7265,0.7264,0.7264,40800000.0
2009-09-23 03:15:00,0.7265,0.7266,0.72645,0.7265,41400000.0
2009-09-23 03:16:00,0.72655,0.72655,0.7265,0.7265,14400000.0
2009-09-23 03:17:00,0.7266,0.7266,0.7266,0.7266,4800000.0
2009-09-23 03:18:00,0.7266,0.7266,0.7265,0.7265,17600000.0
2009-09-23 03:19:00,0.7265,0.7265,0.7265,0.7265,7200000.0
2009-09-23 03:20:00,0.7265,0.7265,0.7265,0.7265,9600000.0
2009-09-23 03:21:00,0.7265,0.7265,0.7261,0.7261,34300000.0
2009-09-23 03:22:00,0.72598,0.72618,0.72575,0.72587,40800000.0
2009-09-23 03:23:00,0.72605,0.72605,0.7259,0.72595,67900000.0
2009-09-23 03:24:00,0.72585,0.72605,0.7256,0.72585,178400000.0
2009-09-23 03:25:00,0.72585,0.72585,0.7256,0.72565,66400000.0
2009-09-23 03:26:00,0.7257,0.72585,0.7257,0.72575,43800000.0
2009-09-23 03:27:00,0.7257,0.72575,0.7256,0.7257,70800000.0
2009-09-23 03:28:00,0.72575,0.72575,0.72565,0.72565,83000000.0
2009-09-23 03:29:00,0.7257,0.72575,0.7257,0.72575,30400000.0
2009-09-23 03:30:00,0.72575,0.72595,0.72575,0.72595,12800000.0
2009-09-23 03:31:00,0.72595,0.72625,0.72595,0.72625,74400000.0
2009-09-23 03:32:00,0.72625,0.72625,0.72605,0.72605,26800000.0
2009-09-23 03:33:00,0.726,0.72605,0.726,0.726,22400000.0
2009-09-23 03:34:00,0.7257,0.72592,0.72562,0.72569,59900000.0
2009-09-23 03:35:00,0.726,0.72615,0.72595,0.726,18400000.0
2009-09-23 03:36:00,0.726,0.726,0.726,0.726,2400000.0
2009-09-23 03:37:00,0.72566,0.7259,0.72566,0.7259,4000000.0
2009-09-23 03:38:00,0.72595,0.72595,0.72595,0.72595,19600000.0
2009-09-23 03:39:00,0.72595,0.72595,0.72595,0.72595,4000000.0
2009-09-23 03:40:00,0.726,0.72605,0.72595,0.726,19200000.0
2009-09-23 03:41:00,0.72575,0.72575,0.72572,0.72572,7200000.0
2009-09-23 03:42:00,0.72605,0.72605,0.72595,0.72595,5600000.0
2009-09-23 03:43:00,0.72605,0.72605,0.72605,0.72605,13600000.0
2009-09-23 03:44:00,0.7257,0.72598,0.7257,0.72589,45000000.0
2009-09-23 03:45:00,0.72575,0.726,0.72566,0.72587,60200000.0
2009-09-23 03:46:00,0.72605,0.72605,0.72575,0.7258,87400000.0
2009-09-23 03:47:00,0.72585,0.7261,0.72585,0.7261,60000000.0
2009-09-23 03:48:00,0.72605,0.7261,0.72595,0.726,39200000.0
2009-09-23 03:49:00,0.72605,0.72615,0.72605,0.7261,43400000.0
2009-09-23 03:50:00,0.72615,0.72655,0.72615,0.72645,90400000.0
2009-09-23 03:51:00,0.72645,0.72645,0.72615,0.72625,115800000.0
2009-09-23 03:52:00,0.7263,0.7263,0.72615,0.72625,24400000.0
2009-09-23 03:53:00,0.7262,0.72625,0.7262,0.7262,14000000.0
2009-09-23 03:54:00,0.72615,0.7262,0.72595,0.72595,38300000.0
2009-09-23 03:55:00,0.72595,0.726,0.72595,0.726,45200000.0
2009-09-23 03:56:00,0.72595,0.726,0.72595,0.726,36200000.0
2009-09-23 03:57:00,0.726,0.7261,0.72595,0.726,43400000.0
2009-09-23 03:58:00,0.72605,0.7262,0.726,0.726,39800000.0
2009-09-23 03:59:00,0.72605,0.72605,0.72605,0.72605,6400000.0
2009-09-23 04:00:00,0.72605,0.72605,0.72605,0.72605,8000000.0
2009-09-23 04:01:00,0.72605,0.72605,0.726,0.72605,26400000.0
2009-09-23 04:02:00,0.72615,0.7262,0.72615,0.7262,9600000.0
2009-09-23 04:03:00,0.7262,0.7264,0.7262,0.7264,23200000.0
2009-09-23 04:04:00,0.72645,0.72655,0.72645,0.72655,28800000.0
2009-09-23 04:05:00,0.72655,0.72655,0.7261,0.7261,29800000.0
2009-09-23 04:06:00,0.72605,0.7261,0.72605,0.7261,25600000.0
2009-09-23 04:07:00,0.7261,0.7261,0.72605,0.72605,16800000.0
2009-09-23 04:08:00,0.72605,0.72605,0.72525,0.72555,82600000.0
2009-09-23 04:09:00,0.7256,0.72585,0.7256,0.72585,47100000.0
2009-09-23 04:10:00,0.7259,0.72595,0.7259,0.72595,36700000.0
2009-09-23 04:11:00,0.72595,0.72595,0.7259,0.7259,8800000.0
2009-09-23 04:12:00,0.72595,0.72605,0.72595,0.72605,8000000.0
2009-09-23 04:13:00,0.72615,0.7263,0.7261,0.7262,25800000.0
2009-09-23 04:14:00,0.72615,0.72615,0.72605,0.72605,8000000.0
2009-09-23 04:15:00,0.72584,0.72595,0.72573,0.7258,18400000.0
2009-09-23 04:16:00,0.7262,0.7262,0.7262,0.7262,4800000.0
2009-09-23 04:17:00,0.72615,0.7262,0.72615,0.7262,8800000.0
2009-09-23 04:18:00,0.7262,0.7262,0.7262,0.7262,4800000.0
2009-09-23 04:19:00,0.72625,0.72635,0.72625,0.72625,27200000.0
2009-09-23 04:20:00,0.72625,0.72625,0.72625,0.72625,2400000.0
2009-09-23 04:21:00,0.7262,0.72625,0.726,0.72605,26200000.0
2009-09-23 04:22:00,0.72615,0.72615,0.7254,0.7257,113400000.0
2009-09-23 04:23:00,0.72575,0.72575,0.72555,0.72565,36400000.0
2009-09-23 04:24:00,0.72565,0.72565,0.72545,0.72545,35200000.0
2009-09-23 04:25:00,0.72535,0.72545,0.72535,0.72545,8000000.0
2009-09-23 04:26:00,0.7254,0.72545,0.72535,0.72535,19000000.0
2009-09-23 04:27:00,0.7254,0.72575,0.7254,0.7257,55000000.0
2009-09-23 04:28:00,0.72575,0.72575,0.7257,0.7257,12000000.0
2009-09-23 04:29:00,0.7257,0.7257,0.7257,0.7257,2400000.0
2009-09-23 04:30:00,0.72575,0.72575,0.72565,0.72565,20000000.0
2009-09-23 04:31:00,0.7257,0.72575,0.7257,0.72575,7200000.0
2009-09-23 04:32:00,0.7257,0.7258,0.7257,0.7257,27200000.0
2009-09-23 04:33:00,0.72575,0.72575,0.72575,0.72575,2400000.0
2009-09-23 04:34:00,0.7257,0.72575,0.7256,0.72565,21600000.0
2009-09-23 04:35:00,0.72565,0.7257,0.7254,0.72545,56400000.0
2009-09-23 04:36:00,0.72545,0.72555,0.72545,0.7255,28800000.0
2009-09-23 04:37:00,0.72555,0.72565,0.72555,0.72565,12800000.0
2009-09-23 04:38:00,0.72555,0.72565,0.72545,0.72545,47200000.0
2009-09-23 04:39:00,0.7254,0.7255,0.72535,0.7255,54400000.0
2009-09-23 04:40:00,0.72535,0.72535,0.7253,0.72535,16800000.0
2009-09-23 04:41:00,0.72535,0.72545,0.72525,0.72525,48800000.0
2009-09-23 04:42:00,0.72525,0.72535,0.7252,0.72525,119200000.0
2009-09-23 04:43:00,0.72525,0.72535,0.7252,0.7252,92000000.0
2009-09-23 04:44:00,0.72525,0.72525,0.72495,0.7251,34400000.0
2009-09-23 04:45:00,0.7251,0.7252,0.7251,0.7252,12000000.0
2009-09-23 04:46:00,0.7253,0.7253,0.72515,0.7252,74600000.0
2009-09-23 04:47:00,0.7252,0.72535,0.7252,0.7253,41600000.0
2009-09-23 04:48:00,0.7254,0.72555,0.7254,0.72555,36000000.0
2009-09-23 04:49:00,0.72555,0.7256,0.72555,0.7256,8000000.0
2009-09-23 04:50:00,0.72555,0.72555,0.7254,0.7254,20800000.0
2009-09-23 04:51:00,0.72545,0.72605,0.72545,0.72595,87000000.0
2009-09-23 04:52:00,0.72595,0.7266,0.72595,0.72645,109600000.0
2009-09-23 04:53:00,0.72655,0.72655,0.7262,0.7262,99500000.0
2009-09-23 04:54:00,0.7262,0.72625,0.72615,0.72615,36400000.0
2009-09-23 04:55:00,0.7262,0.72625,0.72615,0.72615,60400000.0
2009-09-23 04:56:00,0.72605,0.72605,0.72605,0.72605,24400000.0
2009-09-23 04:57:00,0.7264,0.7264,0.7261,0.72635,99400000.0
2009-09-23 04:58:00,0.72635,0.72645,0.72635,0.72635,42400000.0
2009-09-23 04:59:00,0.72635,0.72635,0.72615,0.72625,33000000.0
2009-09-23 05:00:00,0.72625,0.7263,0.72625,0.72625,31800000.0
2009-09-23 05:01:00,0.72625,0.7263,0.72625,0.7263,27700000.0
2009-09-23 05:02:00,0.72625,0.72635,0.72625,0.72635,21600000.0
2009-09-23 05:03:00,0.72635,0.72645,0.72635,0.72645,20000000.0
2009-09-23 05:04:00,0.7264,0.7264,0.72635,0.72635,79200000.0
2009-09-23 05:05:00,0.72635,0.72635,0.72625,0.7263,80800000.0
2009-09-23 05:06:00,0.7263,0.72645,0.7263,0.72635,60700000.0
2009-09-23 05:07:00,0.72635,0.72635,0.7263,0.7263,142100000.0
2009-09-23 05:08:00,0.7264,0.72645,0.72635,0.7264,39600000.0
2009-09-23 05:09:00,0.7264,0.72655,0.7264,0.72655,66200000.0
2009-09-23 05:10:00,0.7266,0.7267,0.7266,0.7266,14400000.0
2009-09-23 05:11:00,0.7267,0.7267,0.7266,0.7266,85600000.0
2009-09-23 05:12:00,0.72655,0.72655,0.72645,0.72655,22800000.0
2009-09-23 05:13:00,0.72655,0.72655,0.72655,0.72655,6400000.0
2009-09-23 05:14:00,0.72645,0.72645,0.72645,0.72645,17000000.0
2009-09-23 05:15:00,0.72645,0.72645,0.72625,0.7263,77200000.0
2009-09-23 05:16:00,0.7263,0.7263,0.7263,0.7263,6000000.0
2009-09-23 05:17:00,0.72625,0.72625,0.72625,0.72625,14000000.0
2009-09-23 05:18:00,0.72625,0.72625,0.72625,0.72625,7000000.0
2009-09-23 05:19:00,0.72625,0.7263,0.72625,0.7263,8400000.0
2009-09-23 05:20:00,0.7263,0.7263,0.72625,0.72625,2800000.0
2009-09-23 05:21:00,0.7262,0.7262,0.7262,0.7262,57700000.0
2009-09-23 05:22:00,0.7262,0.7262,0.7262,0.7262,33200000.0
2009-09-23 05:23:00,0.7262,0.72635,0.7262,0.7263,28800000.0
2009-09-23 05:24:00,0.7263,0.72635,0.7263,0.72635,8000000.0
2009-09-23 05:25:00,0.72655,0.72655,0.7265,0.72655,102000000.0
2009-09-23 05:26:00,0.72655,0.72655,0.7265,0.7265,35400000.0
2009-09-23 05:27:00,0.72628,0.72635,0.72596,0.72615,15600000.0
2009-09-23 05:28:00,0.7262,0.72637,0.72616,0.7262,22200000.0
2009-09-23 05:29:00,0.72616,0.72637,0.72597,0.72622,31600000.0
2009-09-23 05:30:00,0.72635,0.72635,0.72635,0.72635,7600000.0
2009-09-23 05:31:00,0.72635,0.72635,0.72635,0.72635,17200000.0
2009-09-23 05:32:00,0.72635,0.72635,0.7263,0.72635,11200000.0
2009-09-23 05:33:00,0.7263,0.72635,0.72625,0.72635,32400000.0
2009-09-23 05:34:00,0.72635,0.72635,0.72625,0.72635,89900000.0
2009-09-23 05:35:00,0.72635,0.72635,0.72635,0.72635,78200000.0
2009-09-23 05:36:00,0.72635,0.72635,0.72635,0.72635,28800000.0
2009-09-23 05:37:00,0.72593,0.72615,0.72593,0.72611,73000000.0
2009-09-23 05:38:00,0.72635,0.72635,0.72635,0.72635,59000000.0
2009-09-23 05:39:00,0.72635,0.72655,0.72635,0.72655,110900000.0
2009-09-23 05:40:00,0.7265,0.72655,0.7265,0.72655,28800000.0
2009-09-23 05:41:00,0.72655,0.72655,0.72635,0.72645,70000000.0
2009-09-23 05:42:00,0.72645,0.72645,0.7264,0.72645,18400000.0
2009-09-23 05:43:00,0.72645,0.72645,0.72645,0.72645,12000000.0
2009-09-23 05:44:00,0.7265,0.7265,0.72645,0.72645,16000000.0
2009-09-23 05:45:00,0.72645,0.7265,0.72645,0.7265,12000000.0
2009-09-23 05:46:00,0.72655,0.72655,0.7264,0.7264,106400000.0
2009-09-23 05:47:00,0.7264,0.7264,0.7264,0.7264,9600000.0
2009-09-23 05:48:00,0.72623,0.72628,0.72615,0.7262,83200000.0
2009-09-23 05:49:00,0.7263,0.7264,0.7263,0.7264,37400000.0
2009-09-23 05:50:00,0.7264,0.7264,0.72635,0.72635,8000000.0
2009-09-23 05:51:00,0.72635,0.72635,0.7263,0.7263,19000000.0
2009-09-23 05:52:00,0.7264,0.72645,0.7264,0.72645,17200000.0
2009-09-23 05:53:00,0.7264,0.7264,0.7264,0.7264,6100000.0
2009-09-23 05:54:00,0.7264,0.72645,0.7264,0.7264,41600000.0
2009-09-23 05:55:00,0.7265,0.7265,0.7264,0.7264,46600000.0
2009-09-23 05:56:00,0.7264,0.7264,0.7262,0.7262,102200000.0
2009-09-23 05:57:00,0.72615,0.7263,0.72615,0.7263,23600000.0
2009-09-23 05:58:00,0.7263,0.7263,0.7262,0.7262,6400000.0
2009-09-23 05:59:00,0.72615,0.72615,0.7261,0.7261,25500000.0
2009-09-23 06:00:00,0.7261,0.72625,0.7261,0.7262,80400000.0
2009-09-23 06:01:00,0.72625,0.72625,0.72625,0.72625,10400000.0
2009-09-23 06:02:00,0.7263,0.72635,0.72625,0.72635,44400000.0
2009-09-23 06:03:00,0.72645,0.72655,0.7263,0.72655,77300000.0
2009-09-23 06:04:00,0.72655,0.72665,0.72655,0.72655,40800000.0
2009-09-23 06:05:00,0.72644,0.7266,0.72644,0.72654,96000000.0
2009-09-23 06:06:00,0.72655,0.72655,0.72655,0.72655,10900000.0
2009-09-23 06:07:00,0.72655,0.72655,0.7262,0.7262,51200000.0
2009-09-23 06:08:00,0.7262,0.72645,0.7262,0.72645,66800000.0
2009-09-23 06:09:00,0.7264,0.7264,0.72635,0.72635,9500000.0
2009-09-23 06:10:00,0.72625,0.72635,0.72625,0.72635,30000000.0
2009-09-23 06:11:00,0.72635,0.72635,0.7263,0.72635,4600000.0
2009-09-23 06:12:00,0.72635,0.72635,0.7262,0.7262,20600000.0
2009-09-23 06:13:00,0.72635,0.72635,0.7262,0.72635,22400000.0
2009-09-23 06:14:00,0.72635,0.72645,0.7263,0.72645,106000000.0
2009-09-23 06:15:00,0.72645,0.72645,0.72635,0.72645,32000000.0
2009-09-23 06:16:00,0.72645,0.72655,0.72645,0.72645,53800000.0
2009-09-23 06:17:00,0.7265,0.72655,0.72645,0.72655,38800000.0
2009-09-23 06:18:00,0.72665,0.72665,0.7265,0.7265,53000000.0
2009-09-23 06:19:00,0.7265,0.7265,0.72615,0.72615,43500000.0
2009-09-23 06:20:00,0.72615,0.72625,0.72615,0.72625,32600000.0
2009-09-23 06:21:00,0.72625,0.72625,0.7262,0.7262,12400000.0
2009-09-23 06:22:00,0.7262,0.72635,0.72605,0.72605,45800000.0
2009-09-23 06:23:00,0.72615,0.72635,0.72615,0.7263,56000000.0
2009-09-23 06:24:00,0.7262,0.7262,0.7262,0.7262,3800000.0
2009-09-23 06:25:00,0.72625,0.72635,0.72625,0.7263,18600000.0
2009-09-23 06:26:00,0.7263,0.7263,0.7263,0.7263,10300000.0
2009-09-23 06:27:00,0.7263,0.7263,0.7263,0.7263,3200000.0
2009-09-23 06:28:00,0.7263,0.7263,0.72625,0.72625,3200000.0
2009-09-23 06:29:00,0.7262,0.7262,0.72615,0.7262,143200000.0
2009-09-23 06:30:00,0.72625,0.7264,0.72625,0.7264,19200000.0
2009-09-23 06:31:00,0.7264,0.72645,0.72615,0.72615,92200000.0
2009-09-23 06:32:00,0.72625,0.72645,0.72625,0.72645,29200000.0
2009-09-23 06:33:00,0.7265,0.72655,0.72635,0.72635,19200000.0
2009-09-23 06:34:00,0.7263,0.72655,0.7263,0.72655,14000000.0
2009-09-23 06:35:00,0.7266,0.7266,0.7263,0.72635,84200000.0
2009-09-23 06:36:00,0.7263,0.7264,0.72625,0.72635,46500000.0
2009-09-23 06:37:00,0.72655,0.72655,0.72625,0.72625,11200000.0
2009-09-23 06:38:00,0.72625,0.72625,0.72625,0.72625,1400000.0
2009-09-23 06:39:00,0.72586,0.72614,0.72583,0.72598,37100000.0
2009-09-23 06:40:00,0.72595,0.7264,0.72585,0.726,73800000.0
2009-09-23 06:41:00,0.72615,0.72617,0.72586,0.72605,61000000.0
2009-09-23 06:42:00,0.7263,0.7264,0.7263,0.7263,50500000.0
2009-09-23 06:43:00,0.7263,0.72655,0.7263,0.7264,109600000.0
2009-09-23 06:44:00,0.7264,0.7264,0.72635,0.72635,33600000.0
2009-09-23 06:45:00,0.72655,0.72655,0.7264,0.72645,20200000.0
2009-09-23 06:46:00,0.7264,0.7264,0.7264,0.7264,12400000.0
2009-09-23 06:47:00,0.7264,0.7264,0.7264,0.7264,51800000.0
2009-09-23 06:48:00,0.7264,0.7264,0.7264,0.7264,2400000.0
2009-09-23 06:49:00,0.7264,0.7264,0.7264,0.7264,13600000.0
2009-09-23 06:50:00,0.7264,0.7264,0.72635,0.72635,46600000.0
2009-09-23 06:51:00,0.7265,0.72665,0.7265,0.72665,103700000.0
2009-09-23 06:52:00,0.72665,0.7271,0.72665,0.7271,46100000.0
2009-09-23 06:53:00,0.72705,0.7271,0.72695,0.72695,76800000.0
2009-09-23 06:54:00,0.72695,0.72695,0.7266,0.72665,64200000.0
2009-09-23 06:55:00,0.72675,0.7272,0.72675,0.7272,57600000.0
2009-09-23 06:56:00,0.7272,0.7272,0.72715,0.7272,55200000.0
2009-09-23 06:57:00,0.7272,0.7272,0.72665,0.72665,147400000.0
2009-09-23 06:58:00,0.72665,0.7268,0.72665,0.72675,149400000.0
2009-09-23 06:59:00,0.72675,0.72705,0.72675,0.72695,37800000.0
2009-09-23 07:00:00,0.72695,0.72695,0.72695,0.72695,7400000.0
2009-09-23 07:01:00,0.72695,0.727,0.72695,0.727,24000000.0
2009-09-23 07:02:00,0.72695,0.727,0.72675,0.72675,27000000.0
2009-09-23 07:03:00,0.7268,0.7269,0.7268,0.7269,8800000.0
2009-09-23 07:04:00,0.72695,0.727,0.72695,0.727,20800000.0
2009-09-23 07:05:00,0.727,0.7271,0.7266,0.7266,145100000.0
2009-09-23 07:06:00,0.72665,0.7268,0.72655,0.7268,53600000.0
2009-09-23 07:07:00,0.7268,0.72685,0.7267,0.7267,32400000.0
2009-09-23 07:08:00,0.7267,0.7267,0.72665,0.72665,20800000.0
2009-09-23 07:09:00,0.72665,0.72665,0.72655,0.72655,29600000.0
2009-09-23 07:10:00,0.72655,0.72655,0.72655,0.72655,39100000.0
2009-09-23 07:11:00,0.72655,0.72675,0.72625,0.72655,133800000.0
2009-09-23 07:12:00,0.72655,0.7266,0.7265,0.72655,43000000.0
2009-09-23 07:13:00,0.72655,0.72655,0.72655,0.72655,2400000.0
2009-09-23 07:14:00,0.7265,0.72675,0.7265,0.72675,64800000.0
2009-09-23 07:15:00,0.7269,0.7271,0.7268,0.727,112000000.0
2009-09-23 07:16:00,0.7271,0.72715,0.7271,0.7271,26400000.0
2009-09-23 07:17:00,0.7271,0.72715,0.727,0.7271,22400000.0
2009-09-23 07:18:00,0.72705,0.7271,0.727,0.7271,23200000.0
2009-09-23 07:19:00,0.7271,0.7271,0.7268,0.7271,95800000.0
2009-09-23 07:20:00,0.72705,0.72715,0.72695,0.72705,139400000.0
2009-09-23 07:21:00,0.72705,0.72715,0.72705,0.7271,116100000.0
2009-09-23 07:22:00,0.7271,0.72715,0.7271,0.72715,60800000.0
2009-09-23 07:23:00,0.72715,0.72715,0.72705,0.72705,36200000.0
2009-09-23 07:24:00,0.72715,0.72715,0.72715,0.72715,20800000.0
2009-09-23 07:25:00,0.72715,0.72745,0.72715,0.72735,63000000.0
2009-09-23 07:26:00,0.72735,0.72745,0.72715,0.72745,111700000.0
2009-09-23 07:27:00,0.72745,0.72745,0.72745,0.72745,14700000.0
2009-09-23 07:28:00,0.72745,0.7277,0.72735,0.7277,71500000.0
2009-09-23 07:29:00,0.7277,0.7277,0.7276,0.72765,27100000.0
2009-09-23 07:30:00,0.72765,0.72765,0.7276,0.72765,30400000.0
2009-09-23 07:31:00,0.7276,0.7276,0.7276,0.7276,1600000.0
2009-09-23 07:32:00,0.7276,0.7276,0.72755,0.7276,23800000.0
2009-09-23 07:33:00,0.7276,0.72765,0.72755,0.7276,76600000.0
2009-09-23 07:34:00,0.7276,0.72765,0.72755,0.7276,44800000.0
2009-09-23 07:35:00,0.7276,0.7276,0.72675,0.72695,185800000.0
2009-09-23 07:36:00,0.72695,0.727,0.72675,0.72675,166600000.0
2009-09-23 07:37:00,0.72675,0.72725,0.72655,0.72725,268500000.0
2009-09-23 07:38:00,0.72725,0.72745,0.72705,0.7271,107100000.0
2009-09-23 07:39:00,0.7271,0.7272,0.727,0.72715,66400000.0
2009-09-23 07:40:00,0.7271,0.7273,0.7271,0.7273,22200000.0
2009-09-23 07:41:00,0.7273,0.7277,0.7273,0.7275,88800000.0
2009-09-23 07:42:00,0.72745,0.7275,0.72745,0.7275,87600000.0
2009-09-23 07:43:00,0.72755,0.72755,0.72755,0.72755,30000000.0
2009-09-23 07:44:00,0.72755,0.72755,0.7274,0.7274,48600000.0
2009-09-23 07:45:00,0.7274,0.7274,0.7269,0.72705,132600000.0
2009-09-23 07:46:00,0.72705,0.7273,0.72705,0.72725,21600000.0
2009-09-23 07:47:00,0.72725,0.72735,0.7272,0.7272,62200000.0
2009-09-23 07:48:00,0.7272,0.72725,0.72705,0.72725,56000000.0
2009-09-23 07:49:00,0.7272,0.7272,0.72715,0.72715,10800000.0
2009-09-23 07:50:00,0.7273,0.72735,0.72705,0.72715,46900000.0
2009-09-23 07:51:00,0.7271,0.72715,0.72705,0.72715,17200000.0
2009-09-23 07:52:00,0.72715,0.7272,0.72705,0.7272,24800000.0
2009-09-23 07:53:00,0.72715,0.72715,0.727,0.727,45800000.0
2009-09-23 07:54:00,0.72705,0.72705,0.727,0.727,27800000.0
2009-09-23 07:55:00,0.72705,0.72705,0.7266,0.7269,95300000.0
2009-09-23 07:56:00,0.7269,0.7269,0.7263,0.7264,183900000.0
2009-09-23 07:57:00,0.7264,0.72655,0.7262,0.7262,156800000.0
2009-09-23 07:58:00,0.7262,0.72645,0.7262,0.72645,46800000.0
2009-09-23 07:59:00,0.72645,0.72675,0.7262,0.72665,172800000.0
2009-09-23 08:00:00,0.7266,0.7267,0.72655,0.72665,70600000.0
2009-09-23 08:01:00,0.72665,0.72665,0.72645,0.7265,45900000.0
2009-09-23 08:02:00,0.72645,0.72645,0.72625,0.72625,67000000.0
2009-09-23 08:03:00,0.72625,0.7265,0.7261,0.7261,72400000.0
2009-09-23 08:04:00,0.72615,0.7262,0.7261,0.72615,22200000.0
2009-09-23 08:05:00,0.72615,0.72615,0.7259,0.7261,51200000.0
2009-09-23 08:06:00,0.7261,0.72615,0.72605,0.72615,14800000.0
2009-09-23 08:07:00,0.72615,0.7262,0.72615,0.72615,11600000.0
2009-09-23 08:08:00,0.7262,0.7262,0.72595,0.72595,25100000.0
2009-09-23 08:09:00,0.72595,0.72605,0.7259,0.72605,46500000.0
2009-09-23 08:10:00,0.72605,0.72645,0.72605,0.72635,183400000.0
2009-09-23 08:11:00,0.72635,0.7264,0.72625,0.7264,90100000.0
2009-09-23 08:12:00,0.7264,0.7264,0.72635,0.72635,5000000.0
2009-09-23 08:13:00,0.7263,0.7264,0.7262,0.7262,41600000.0
2009-09-23 08:14:00,0.72615,0.7263,0.72615,0.7262,38200000.0
2009-09-23 08:15:00,0.7262,0.7262,0.7258,0.7259,38200000.0
2009-09-23 08:16:00,0.7259,0.72615,0.7259,0.72605,70000000.0
2009-09-23 08:17:00,0.72605,0.72605,0.72605,0.72605,16800000.0
2009-09-23 08:18:00,0.7261,0.7261,0.72605,0.72605,12000000.0
2009-09-23 08:19:00,0.72605,0.7261,0.72595,0.72595,21000000.0
2009-09-23 08:20:00,0.72595,0.7261,0.72595,0.726,39600000.0
2009-09-23 08:21:00,0.7261,0.7262,0.7261,0.7262,19200000.0
2009-09-23 08:22:00,0.72615,0.72615,0.72565,0.72565,56800000.0
2009-09-23 08:23:00,0.72565,0.72575,0.72545,0.7257,173200000.0
2009-09-23 08:24:00,0.7256,0.7256,0.72545,0.7255,42000000.0
2009-09-23 08:25:00,0.7255,0.7258,0.7255,0.7258,49800000.0
2009-09-23 08:26:00,0.72585,0.726,0.72575,0.726,73800000.0
2009-09-23 08:27:00,0.726,0.72605,0.72585,0.7259,197800000.0
2009-09-23 08:28:00,0.7259,0.7259,0.7258,0.7258,19800000.0
2009-09-23 08:29:00,0.72575,0.72575,0.7255,0.7255,100000000.0
2009-09-23 08:30:00,0.7255,0.7256,0.72525,0.72525,34400000.0
2009-09-23 08:31:00,0.72535,0.7255,0.72525,0.72525,93800000.0
2009-09-23 08:32:00,0.7253,0.7253,0.72515,0.7252,90600000.0
2009-09-23 08:33:00,0.72525,0.72535,0.7252,0.7253,107600000.0
2009-09-23 08:34:00,0.7254,0.7254,0.72525,0.7253,64800000.0
2009-09-23 08:35:00,0.7253,0.7255,0.7253,0.72545,144300000.0
2009-09-23 08:36:00,0.7255,0.72555,0.7255,0.72555,20400000.0
2009-09-23 08:37:00,0.72555,0.72565,0.72555,0.7256,35000000.0
2009-09-23 08:38:00,0.7256,0.7256,0.72555,0.72555,28000000.0
2009-09-23 08:39:00,0.72555,0.72555,0.72505,0.72505,63300000.0
2009-09-23 08:40:00,0.725,0.72505,0.72495,0.72505,32800000.0
2009-09-23 08:41:00,0.725,0.7251,0.72495,0.7251,41200000.0
2009-09-23 08:42:00,0.7251,0.7252,0.7251,0.7251,7000000.0
2009-09-23 08:43:00,0.72515,0.72515,0.7251,0.72515,19800000.0
2009-09-23 08:44:00,0.7251,0.7252,0.7251,0.72515,45600000.0
2009-09-23 08:45:00,0.72515,0.7253,0.72515,0.7252,111400000.0
2009-09-23 08:46:00,0.7252,0.7252,0.7251,0.7251,150400000.0
2009-09-23 08:47:00,0.7251,0.72515,0.7251,0.72515,15700000.0
2009-09-23 08:48:00,0.7251,0.7251,0.725,0.725,22600000.0
2009-09-23 08:49:00,0.72505,0.7251,0.72505,0.7251,20000000.0
2009-09-23 08:50:00,0.72515,0.7252,0.72515,0.72515,33400000.0
2009-09-23 08:51:00,0.7251,0.7252,0.7251,0.72515,83200000.0
2009-09-23 08:52:00,0.72515,0.72525,0.72495,0.72495,85800000.0
2009-09-23 08:53:00,0.72495,0.72495,0.72475,0.7248,40200000.0
2009-09-23 08:54:00,0.72434,0.72444,0.72408,0.72444,89000000.0
2009-09-23 08:55:00,0.7248,0.7248,0.72475,0.72475,24000000.0
2009-09-23 08:56:00,0.72475,0.72475,0.7246,0.7246,33600000.0
2009-09-23 08:57:00,0.72465,0.72465,0.72435,0.72435,71100000.0
2009-09-23 08:58:00,0.72435,0.72445,0.72435,0.72435,42400000.0
2009-09-23 08:59:00,0.72445,0.72445,0.72415,0.7242,230200000.0
2009-09-23 09:00:00,0.7242,0.7247,0.7242,0.7247,326400000.0
2009-09-23 09:01:00,0.7247,0.72505,0.7247,0.7247,241300000.0
2009-09-23 09:02:00,0.7247,0.72485,0.7247,0.72485,231900000.0
2009-09-23 09:03:00,0.7248,0.72485,0.72445,0.7245,79900000.0
2009-09-23 09:04:00,0.7245,0.7246,0.7245,0.72455,40200000.0
2009-09-23 09:05:00,0.72455,0.72475,0.72455,0.72475,134700000.0
2009-09-23 09:06:00,0.7248,0.725,0.7248,0.72495,17600000.0
2009-09-23 09:07:00,0.72495,0.725,0.72465,0.72495,90200000.0
2009-09-23 09:08:00,0.72495,0.72505,0.7247,0.72475,61100000.0
2009-09-23 09:09:00,0.72475,0.72475,0.72455,0.72455,60300000.0
2009-09-23 09:10:00,0.7245,0.7245,0.72435,0.72435,46500000.0
2009-09-23 09:11:00,0.72435,0.7245,0.7243,0.7244,104900000.0
2009-09-23 09:12:00,0.72435,0.7245,0.7243,0.7243,228400000.0
2009-09-23 09:13:00,0.7243,0.7243,0.7242,0.7242,47700000.0
2009-09-23 09:14:00,0.7243,0.72435,0.72425,0.7243,79800000.0
2009-09-23 09:15:00,0.7243,0.7246,0.7243,0.7246,208600000.0
2009-09-23 09:16:00,0.7246,0.7247,0.72455,0.7247,37600000.0
2009-09-23 09:17:00,0.7247,0.72485,0.7246,0.72465,47300000.0
2009-09-23 09:18:00,0.7247,0.7248,0.72465,0.72475,44800000.0
2009-09-23 09:19:00,0.7247,0.7249,0.7247,0.7249,48000000.0
2009-09-23 09:20:00,0.7249,0.7249,0.72485,0.7249,17600000.0
2009-09-23 09:21:00,0.72485,0.725,0.72485,0.7249,24800000.0
2009-09-23 09:22:00,0.72485,0.72505,0.72485,0.725,143200000.0
2009-09-23 09:23:00,0.725,0.72515,0.72495,0.72495,58400000.0
2009-09-23 09:24:00,0.72495,0.72505,0.7249,0.72495,110200000.0
2009-09-23 09:25:00,0.72495,0.7254,0.72485,0.72535,99400000.0
2009-09-23 09:26:00,0.72535,0.72585,0.72535,0.7258,109600000.0
2009-09-23 09:27:00,0.7258,0.7258,0.72565,0.72565,67200000.0
2009-09-23 09:28:00,0.72555,0.72555,0.7253,0.7254,86600000.0
2009-09-23 09:29:00,0.7254,0.7254,0.7247,0.72505,184700000.0
2009-09-23 09:30:00,0.72495,0.72515,0.72495,0.7251,110600000.0
2009-09-23 09:31:00,0.7251,0.7251,0.7249,0.72505,85200000.0
2009-09-23 09:32:00,0.72505,0.7252,0.725,0.72515,67200000.0
2009-09-23 09:33:00,0.72535,0.72535,0.725,0.72505,206800000.0
2009-09-23 09:34:00,0.72505,0.72515,0.725,0.725,79700000.0
2009-09-23 09:35:00,0.72505,0.72505,0.7248,0.72505,133000000.0
2009-09-23 09:36:00,0.725,0.7251,0.725,0.725,79700000.0
2009-09-23 09:37:00,0.725,0.72505,0.725,0.72505,228400000.0
2009-09-23 09:38:00,0.725,0.72505,0.7249,0.7249,239900000.0
2009-09-23 09:39:00,0.7249,0.72505,0.72455,0.72475,199300000.0
2009-09-23 09:40:00,0.72475,0.7248,0.72445,0.7247,98500000.0
2009-09-23 09:41:00,0.72475,0.72475,0.72435,0.72455,161200000.0
2009-09-23 09:42:00,0.72455,0.7246,0.7245,0.7246,46400000.0
2009-09-23 09:43:00,0.7246,0.725,0.7246,0.72475,126600000.0
2009-09-23 09:44:00,0.72475,0.72485,0.72465,0.7247,82300000.0
2009-09-23 09:45:00,0.7247,0.72485,0.72465,0.7247,141800000.0
2009-09-23 09:46:00,0.7247,0.7251,0.7245,0.7249,108700000.0
2009-09-23 09:47:00,0.7249,0.72525,0.7249,0.7251,251800000.0
2009-09-23 09:48:00,0.7252,0.72535,0.72515,0.72535,53400000.0
2009-09-23 09:49:00,0.72535,0.72565,0.7252,0.72555,169000000.0
2009-09-23 09:50:00,0.72555,0.7256,0.7253,0.72545,145200000.0
2009-09-23 09:51:00,0.72545,0.7256,0.72535,0.72555,173500000.0
2009-09-23 09:52:00,0.7255,0.7258,0.7255,0.7257,96400000.0
2009-09-23 09:53:00,0.72565,0.7257,0.7255,0.72555,72500000.0
2009-09-23 09:54:00,0.7255,0.7259,0.7255,0.7256,129400000.0
2009-09-23 09:55:00,0.72555,0.7256,0.7253,0.72535,182100000.0
2009-09-23 09:56:00,0.7254,0.72545,0.72535,0.72535,51400000.0
2009-09-23 09:57:00,0.72535,0.7254,0.72535,0.7254,31200000.0
2009-09-23 09:58:00,0.7254,0.72545,0.7253,0.72545,133400000.0
2009-09-23 09:59:00,0.72545,0.7258,0.7254,0.72565,143800000.0
2009-09-23 10:00:00,0.72565,0.72575,0.72555,0.7257,103000000.0
2009-09-23 10:01:00,0.7257,0.7257,0.72515,0.72525,178100000.0
2009-09-23 10:02:00,0.72525,0.72545,0.72515,0.72545,78600000.0
2009-09-23 10:03:00,0.72545,0.72545,0.72515,0.72535,189900000.0
2009-09-23 10:04:00,0.7254,0.7257,0.7254,0.72565,127000000.0
2009-09-23 10:05:00,0.7256,0.7259,0.7256,0.72585,237500000.0
2009-09-23 10:06:00,0.72585,0.72585,0.7258,0.7258,110600000.0
2009-09-23 10:07:00,0.72575,0.72575,0.72545,0.72545,191500000.0
2009-09-23 10:08:00,0.72545,0.72565,0.72545,0.7256,152400000.0
2009-09-23 10:09:00,0.7256,0.7256,0.72555,0.72555,45700000.0
2009-09-23 10:10:00,0.72555,0.72555,0.7254,0.72545,260200000.0
2009-09-23 10:11:00,0.72545,0.72545,0.72535,0.72535,274900000.0
2009-09-23 10:12:00,0.72535,0.7257,0.72535,0.72565,130400000.0
2009-09-23 10:13:00,0.72565,0.72565,0.7256,0.72565,53200000.0
2009-09-23 10:14:00,0.72565,0.7259,0.72555,0.7258,250800000.0
2009-09-23 10:15:00,0.7258,0.72595,0.72565,0.72565,89200000.0
2009-09-23 10:16:00,0.72565,0.72575,0.72545,0.72545,78299999.0
2009-09-23 10:17:00,0.72545,0.72555,0.7254,0.72555,187400000.0
2009-09-23 10:18:00,0.72555,0.7256,0.72545,0.72545,28000000.0
2009-09-23 10:19:00,0.72545,0.7256,0.72545,0.72555,58900000.0
2009-09-23 10:20:00,0.72555,0.7256,0.72555,0.7256,93800000.0
2009-09-23 10:21:00,0.7256,0.7256,0.7255,0.7256,175700000.0
2009-09-23 10:22:00,0.7256,0.7256,0.72515,0.7252,229100000.0
2009-09-23 10:23:00,0.7252,0.7253,0.7252,0.7253,111600000.0
2009-09-23 10:24:00,0.7253,0.7253,0.7252,0.7252,78200000.0
2009-09-23 10:25:00,0.7252,0.7254,0.72515,0.72525,241900000.0
2009-09-23 10:26:00,0.7254,0.7255,0.7252,0.7254,335300000.0
2009-09-23 10:27:00,0.7254,0.7256,0.7253,0.72545,401800000.0
2009-09-23 10:28:00,0.72565,0.72565,0.7254,0.7256,134500001.0
2009-09-23 10:29:00,0.7256,0.72565,0.72545,0.7255,159600000.0
2009-09-23 10:30:00,0.72555,0.72605,0.7255,0.7255,529600000.0
2009-09-23 10:31:00,0.72555,0.7259,0.7255,0.72585,322900000.0
2009-09-23 10:32:00,0.7259,0.7263,0.72585,0.7262,101900000.0
2009-09-23 10:33:00,0.72615,0.7262,0.7257,0.72575,107800000.0
2009-09-23 10:34:00,0.7258,0.7259,0.7256,0.7257,127600000.0
2009-09-23 10:35:00,0.7257,0.7259,0.72565,0.72585,101800000.0
2009-09-23 10:36:00,0.7259,0.72605,0.7258,0.7258,126400000.0
2009-09-23 10:37:00,0.7258,0.7262,0.7258,0.7262,175600000.0
2009-09-23 10:38:00,0.7262,0.72625,0.7262,0.72625,36000000.0
2009-09-23 10:39:00,0.72625,0.7263,0.7262,0.7262,71600000.0
2009-09-23 10:40:00,0.7262,0.7262,0.72595,0.72595,57800000.0
2009-09-23 10:41:00,0.72595,0.7261,0.7258,0.72595,190600000.0
2009-09-23 10:42:00,0.7259,0.7259,0.7258,0.72585,120600000.0
2009-09-23 10:43:00,0.72585,0.72585,0.72565,0.7257,310000000.0
2009-09-23 10:44:00,0.7257,0.72595,0.72565,0.72565,221700000.0
2009-09-23 10:45:00,0.72565,0.72575,0.7256,0.7257,83200000.0
2009-09-23 10:46:00,0.7257,0.72575,0.72565,0.72565,144000000.0
2009-09-23 10:47:00,0.7257,0.72575,0.72555,0.72555,142300000.0
2009-09-23 10:48:00,0.72555,0.72555,0.7255,0.72555,78100000.0
2009-09-23 10:49:00,0.72555,0.72565,0.7255,0.72555,190100000.0
2009-09-23 10:50:00,0.72555,0.72575,0.7255,0.7257,310300000.0
2009-09-23 10:51:00,0.7257,0.72605,0.7257,0.72595,147800000.0
2009-09-23 10:52:00,0.72585,0.72595,0.7256,0.7259,137500000.0
2009-09-23 10:53:00,0.72595,0.72625,0.7259,0.72615,132100000.0
2009-09-23 10:54:00,0.72615,0.7263,0.72615,0.72615,154100000.0
2009-09-23 10:55:00,0.72615,0.72625,0.72615,0.7262,79200000.0
2009-09-23 10:56:00,0.72625,0.72655,0.72615,0.7265,153500000.0
2009-09-23 10:57:00,0.7265,0.7265,0.72645,0.7265,98000000.0
2009-09-23 10:58:00,0.72655,0.72665,0.7262,0.72625,295000000.0
2009-09-23 10:59:00,0.72625,0.72635,0.72625,0.72625,118800000.0
2009-09-23 11:00:00,0.7263,0.72655,0.72625,0.72655,243600000.0
2009-09-23 11:01:00,0.72655,0.7266,0.72645,0.72645,129300000.0
2009-09-23 11:02:00,0.72645,0.72645,0.72635,0.72645,166000000.0
2009-09-23 11:03:00,0.72645,0.72645,0.7263,0.7263,34200000.0
2009-09-23 11:04:00,0.7263,0.72635,0.72625,0.7263,77000000.0
2009-09-23 11:05:00,0.7263,0.7264,0.7263,0.7264,62400000.0
2009-09-23 11:06:00,0.7264,0.7267,0.72635,0.7267,187100000.0
2009-09-23 11:07:00,0.7267,0.72685,0.72655,0.72665,199900000.0
2009-09-23 11:08:00,0.7267,0.727,0.7267,0.72695,103700000.0
2009-09-23 11:09:00,0.72695,0.72695,0.7268,0.72685,75200000.0
2009-09-23 11:10:00,0.727,0.7271,0.72685,0.72695,238700000.0
2009-09-23 11:11:00,0.72695,0.72705,0.72695,0.72695,96700000.0
2009-09-23 11:12:00,0.72695,0.72695,0.7268,0.72685,38200000.0
2009-09-23 11:13:00,0.72685,0.72705,0.7268,0.72705,70000000.0
2009-09-23 11:14:00,0.72685,0.7271,0.72675,0.7268,271000000.0
2009-09-23 11:15:00,0.72685,0.727,0.72665,0.727,118600000.0
2009-09-23 11:16:00,0.727,0.72705,0.7268,0.72695,232300000.0
2009-09-23 11:17:00,0.7269,0.72695,0.72675,0.72675,114300000.0
2009-09-23 11:18:00,0.7268,0.72685,0.72675,0.72675,125300000.0
2009-09-23 11:19:00,0.72675,0.72675,0.72655,0.72665,51500000.0
2009-09-23 11:20:00,0.72655,0.72665,0.72645,0.72655,65100000.0
2009-09-23 11:21:00,0.72655,0.72665,0.72655,0.72665,29400000.0
2009-09-23 11:22:00,0.72665,0.72665,0.72635,0.72645,42900000.0
2009-09-23 11:23:00,0.72645,0.72645,0.72635,0.72645,20000000.0
2009-09-23 11:24:00,0.72645,0.72645,0.72625,0.72635,48900000.0
2009-09-23 11:25:00,0.72635,0.72645,0.72635,0.72635,31900000.0
2009-09-23 11:26:00,0.72635,0.72635,0.72635,0.72635,33200000.0
2009-09-23 11:27:00,0.72635,0.72645,0.72635,0.72645,120500000.0
2009-09-23 11:28:00,0.72645,0.72655,0.7264,0.7264,79800000.0
2009-09-23 11:29:00,0.7264,0.72655,0.72635,0.72645,123500000.0
2009-09-23 11:30:00,0.72645,0.72645,0.72635,0.7264,191600000.0
2009-09-23 11:31:00,0.7264,0.72645,0.7261,0.7261,227400000.0
2009-09-23 11:32:00,0.72615,0.72615,0.726,0.72605,221900000.0
2009-09-23 11:33:00,0.7261,0.72635,0.7261,0.7263,358700001.0
2009-09-23 11:34:00,0.72635,0.7266,0.72635,0.7265,212200000.0
2009-09-23 11:35:00,0.72645,0.72655,0.72635,0.7265,212300000.0
2009-09-23 11:36:00,0.7265,0.72655,0.7265,0.72655,36000000.0
2009-09-23 11:37:00,0.7266,0.7266,0.7265,0.72655,100000000.0
2009-09-23 11:38:00,0.72655,0.7267,0.7265,0.72655,95800000.0
2009-09-23 11:39:00,0.72655,0.72655,0.72625,0.72625,101600000.0
2009-09-23 11:40:00,0.7262,0.72625,0.72615,0.7262,111100000.0
2009-09-23 11:41:00,0.7262,0.72625,0.72615,0.7262,64200000.0
2009-09-23 11:42:00,0.7262,0.7264,0.72615,0.72635,200600000.0
2009-09-23 11:43:00,0.72635,0.72645,0.7263,0.72635,149800000.0
2009-09-23 11:44:00,0.7263,0.72635,0.7261,0.72615,170500000.0
2009-09-23 11:45:00,0.72615,0.72615,0.72585,0.7259,136900000.0
2009-09-23 11:46:00,0.72595,0.72595,0.72585,0.72585,100100000.0
2009-09-23 11:47:00,0.72585,0.72585,0.72585,0.72585,43200000.0
2009-09-23 11:48:00,0.7259,0.7259,0.7256,0.7257,138100000.0
2009-09-23 11:49:00,0.7257,0.7257,0.72555,0.72555,98600000.0
2009-09-23 11:50:00,0.7255,0.72555,0.72545,0.72545,391700000.0
2009-09-23 11:51:00,0.72545,0.72545,0.72505,0.72535,222600000.0
2009-09-23 11:52:00,0.72535,0.72535,0.72515,0.7253,191200000.0
2009-09-23 11:53:00,0.7253,0.7254,0.72525,0.7253,173700000.0
2009-09-23 11:54:00,0.7254,0.72545,0.7248,0.72505,308800000.0
2009-09-23 11:55:00,0.725,0.72505,0.72495,0.72495,158000000.0
2009-09-23 11:56:00,0.72495,0.7251,0.72495,0.72495,155800000.0
2009-09-23 11:57:00,0.725,0.725,0.72495,0.72495,80200000.0
2009-09-23 11:58:00,0.7249,0.72505,0.7249,0.725,236100000.0
2009-09-23 11:59:00,0.72505,0.7252,0.72505,0.72515,91100000.0
2009-09-23 12:00:00,0.7252,0.72525,0.72505,0.72515,147400000.0
2009-09-23 12:01:00,0.72515,0.7253,0.7251,0.72525,180400000.0
2009-09-23 12:02:00,0.72525,0.72535,0.7252,0.72535,217000000.0
2009-09-23 12:03:00,0.72535,0.72535,0.7252,0.7252,236500000.0
2009-09-23 12:04:00,0.7252,0.72525,0.72515,0.72515,94500000.0
2009-09-23 12:05:00,0.72525,0.72525,0.7251,0.72515,157900000.0
2009-09-23 12:06:00,0.7252,0.72535,0.72515,0.7253,244000000.0
2009-09-23 12:07:00,0.72525,0.72525,0.72515,0.72515,184900000.0
2009-09-23 12:08:00,0.72515,0.72575,0.72515,0.7257,268300000.0
2009-09-23 12:09:00,0.72565,0.7257,0.7256,0.7257,203100000.0
2009-09-23 12:10:00,0.7257,0.7257,0.72545,0.72545,384400000.0
2009-09-23 12:11:00,0.72545,0.72545,0.72535,0.72535,44200000.0
2009-09-23 12:12:00,0.72535,0.72545,0.7253,0.7253,45200000.0
2009-09-23 12:13:00,0.72535,0.72545,0.72535,0.72545,26000000.0
2009-09-23 12:14:00,0.72545,0.72545,0.72505,0.72515,139100000.0
2009-09-23 12:15:00,0.72515,0.72525,0.72505,0.72515,156500000.0
2009-09-23 12:16:00,0.72515,0.72515,0.72495,0.7251,157800000.0
2009-09-23 12:17:00,0.7251,0.7252,0.72495,0.72505,193299999.0
2009-09-23 12:18:00,0.725,0.72515,0.72495,0.7251,97400000.0
2009-09-23 12:19:00,0.7251,0.72515,0.7249,0.725,153900000.0
2009-09-23 12:20:00,0.725,0.72505,0.72495,0.72495,205400000.0
2009-09-23 12:21:00,0.72495,0.72495,0.72495,0.72495,123200000.0
2009-09-23 12:22:00,0.72495,0.72505,0.72495,0.72495,200600000.0
2009-09-23 12:23:00,0.725,0.725,0.7249,0.7249,43000000.0
2009-09-23 12:24:00,0.7249,0.72495,0.72475,0.7248,228000000.0
2009-09-23 12:25:00,0.7248,0.72495,0.72475,0.72475,61200000.0
2009-09-23 12:26:00,0.72475,0.7248,0.7246,0.72475,175300000.0
2009-09-23 12:27:00,0.72475,0.72475,0.72445,0.7245,166400000.0
2009-09-23 12:28:00,0.72455,0.7247,0.72455,0.7246,59200000.0
2009-09-23 12:29:00,0.7246,0.72485,0.7246,0.7247,211500000.0
2009-09-23 12:30:00,0.72475,0.7248,0.7247,0.7248,69600000.0
2009-09-23 12:31:00,0.7248,0.72485,0.7248,0.7248,16000000.0
2009-09-23 12:32:00,0.7248,0.7248,0.7247,0.72475,34800000.0
2009-09-23 12:33:00,0.7247,0.72475,0.7247,0.72475,28000000.0
2009-09-23 12:34:00,0.72475,0.7248,0.7247,0.7248,43200000.0
2009-09-23 12:35:00,0.7248,0.7248,0.7247,0.72475,52600000.0
2009-09-23 12:36:00,0.7247,0.7249,0.7247,0.72475,76000000.0
2009-09-23 12:37:00,0.72475,0.7249,0.72475,0.7249,116900000.0
2009-09-23 12:38:00,0.7249,0.72495,0.72475,0.7248,52900000.0
2009-09-23 12:39:00,0.72485,0.72495,0.7248,0.72485,41900000.0
2009-09-23 12:40:00,0.72485,0.72495,0.72485,0.7249,25400000.0
2009-09-23 12:41:00,0.72485,0.7249,0.72485,0.7249,5800000.0
2009-09-23 12:42:00,0.72485,0.7249,0.7247,0.7248,81900000.0
2009-09-23 12:43:00,0.7248,0.72545,0.72465,0.72525,242300000.0
2009-09-23 12:44:00,0.7252,0.72535,0.7251,0.72515,137100000.0
2009-09-23 12:45:00,0.7252,0.7254,0.72505,0.72515,106100000.0
2009-09-23 12:46:00,0.72515,0.72515,0.72505,0.72515,44400000.0
2009-09-23 12:47:00,0.72515,0.72525,0.72505,0.72505,90800000.0
2009-09-23 12:48:00,0.72505,0.72525,0.72495,0.72515,78300000.0
2009-09-23 12:49:00,0.72515,0.72515,0.72505,0.72515,44300000.0
2009-09-23 12:50:00,0.72505,0.72505,0.72485,0.72505,32400000.0
2009-09-23 12:51:00,0.72505,0.7255,0.72505,0.72545,154800000.0
2009-09-23 12:52:00,0.72545,0.7255,0.72535,0.72545,102000000.0
2009-09-23 12:53:00,0.72545,0.72545,0.72545,0.72545,68600000.0
2009-09-23 12:54:00,0.72545,0.72545,0.72525,0.7253,91200000.0
2009-09-23 12:55:00,0.72535,0.7256,0.72515,0.7255,109800000.0
2009-09-23 12:56:00,0.72555,0.7257,0.72525,0.7254,114800000.0
2009-09-23 12:57:00,0.72535,0.72535,0.7252,0.72525,63800000.0
2009-09-23 12:58:00,0.72525,0.7253,0.72505,0.72505,81500000.0
2009-09-23 12:59:00,0.72505,0.72505,0.72485,0.72485,76700000.0
2009-09-23 13:00:00,0.72485,0.72495,0.72475,0.72495,124600000.0
2009-09-23 13:01:00,0.725,0.725,0.7248,0.7248,390800000.0
2009-09-23 13:02:00,0.7248,0.72485,0.72475,0.72475,197800000.0
2009-09-23 13:03:00,0.72475,0.72485,0.72475,0.72475,89000000.0
2009-09-23 13:04:00,0.72475,0.72475,0.72455,0.72465,91200000.0
2009-09-23 13:05:00,0.72465,0.72465,0.7246,0.72465,25000000.0
2009-09-23 13:06:00,0.72465,0.72475,0.7246,0.7246,185800000.0
2009-09-23 13:07:00,0.72465,0.72465,0.72435,0.72435,332300000.0
2009-09-23 13:08:00,0.72435,0.7247,0.72425,0.72465,130000000.0
2009-09-23 13:09:00,0.7246,0.7246,0.7245,0.72455,42200000.0
2009-09-23 13:10:00,0.72455,0.7246,0.7244,0.7246,98100000.0
2009-09-23 13:11:00,0.7246,0.72465,0.7245,0.72455,109000000.0
2009-09-23 13:12:00,0.72455,0.72455,0.72455,0.72455,91800000.0
2009-09-23 13:13:00,0.72455,0.72455,0.7245,0.7245,54400000.0
2009-09-23 13:14:00,0.72455,0.72485,0.7245,0.72465,61800000.0
2009-09-23 13:15:00,0.72475,0.72505,0.72475,0.72505,266400000.0
2009-09-23 13:16:00,0.72505,0.7252,0.72505,0.72515,187100000.0
2009-09-23 13:17:00,0.72515,0.7253,0.72515,0.72525,132000000.0
2009-09-23 13:18:00,0.72525,0.72525,0.72525,0.72525,21200000.0
2009-09-23 13:19:00,0.72525,0.72535,0.72525,0.72525,95000000.0
2009-09-23 13:20:00,0.72525,0.72535,0.72525,0.72525,49800000.0
2009-09-23 13:21:00,0.72525,0.72525,0.72515,0.72525,74600000.0
2009-09-23 13:22:00,0.72525,0.7254,0.72525,0.72535,134500000.0
2009-09-23 13:23:00,0.72535,0.7255,0.72535,0.72545,79300000.0
2009-09-23 13:24:00,0.72545,0.72545,0.72545,0.72545,45200000.0
2009-09-23 13:25:00,0.72545,0.72565,0.72535,0.72565,307400000.0
2009-09-23 13:26:00,0.72565,0.72595,0.72565,0.72595,303100000.0
2009-09-23 13:27:00,0.72595,0.72595,0.72585,0.72595,74100000.0
2009-09-23 13:28:00,0.72595,0.72595,0.72585,0.72585,16800000.0
2009-09-23 13:29:00,0.72585,0.72605,0.72585,0.72585,55600000.0
2009-09-23 13:30:00,0.7258,0.72615,0.72575,0.72605,218800000.0
2009-09-23 13:31:00,0.7262,0.7263,0.726,0.72605,656400000.0
2009-09-23 13:32:00,0.72605,0.72615,0.726,0.7261,232600000.0
2009-09-23 13:33:00,0.72605,0.7261,0.72605,0.72605,155300000.0
2009-09-23 13:34:00,0.72605,0.72605,0.726,0.726,260200000.0
2009-09-23 13:35:00,0.72605,0.72605,0.72585,0.72585,91000000.0
2009-09-23 13:36:00,0.72585,0.7259,0.72565,0.72585,284500000.0
2009-09-23 13:37:00,0.72585,0.72595,0.72565,0.72575,289900000.0
2009-09-23 13:38:00,0.7258,0.72595,0.7257,0.72585,79200000.0
2009-09-23 13:39:00,0.72585,0.72585,0.7258,0.72585,172800000.0
2009-09-23 13:40:00,0.72585,0.72585,0.72575,0.72585,94400000.0
2009-09-23 13:41:00,0.72585,0.72585,0.7258,0.72585,239600000.0
2009-09-23 13:42:00,0.72585,0.72595,0.72585,0.7259,179200000.0
2009-09-23 13:43:00,0.72595,0.72605,0.72585,0.7259,87800000.0
2009-09-23 13:44:00,0.7259,0.72595,0.72585,0.72595,118000000.0
2009-09-23 13:45:00,0.72595,0.72595,0.72575,0.7258,116800000.0
2009-09-23 13:46:00,0.7258,0.72595,0.7258,0.7259,108800000.0
2009-09-23 13:47:00,0.7259,0.7259,0.7258,0.72585,193800000.0
2009-09-23 13:48:00,0.72585,0.72585,0.7258,0.7258,88200000.0
2009-09-23 13:49:00,0.7258,0.7258,0.72575,0.72575,53600000.0
2009-09-23 13:50:00,0.7258,0.7258,0.7257,0.72575,54200000.0
2009-09-23 13:51:00,0.72575,0.72575,0.72575,0.72575,18600000.0
2009-09-23 13:52:00,0.72575,0.72605,0.72575,0.72605,182000000.0
2009-09-23 13:53:00,0.726,0.72605,0.726,0.72605,19000000.0
2009-09-23 13:54:00,0.72605,0.72605,0.726,0.72605,18400000.0
2009-09-23 13:55:00,0.72605,0.72615,0.72605,0.7261,29100000.0
2009-09-23 13:56:00,0.72605,0.7261,0.72605,0.7261,38700000.0
2009-09-23 13:57:00,0.72605,0.7262,0.72605,0.7262,120300000.0
2009-09-23 13:58:00,0.7261,0.7261,0.7261,0.7261,44500000.0
2009-09-23 13:59:00,0.7261,0.72615,0.72605,0.72605,46300000.0
2009-09-23 14:00:00,0.7261,0.72635,0.72605,0.72625,151600000.0
2009-09-23 14:01:00,0.72635,0.72635,0.72625,0.72635,37200000.0
2009-09-23 14:02:00,0.72635,0.7267,0.72635,0.72665,205500000.0
2009-09-23 14:03:00,0.7266,0.72685,0.7266,0.72675,106100000.0
2009-09-23 14:04:00,0.72685,0.7269,0.72675,0.72675,210500000.0
2009-09-23 14:05:00,0.7267,0.72675,0.7264,0.7264,234600000.0
2009-09-23 14:06:00,0.7264,0.72645,0.72635,0.72635,311200000.0
2009-09-23 14:07:00,0.7264,0.72645,0.72625,0.72625,182600000.0
2009-09-23 14:08:00,0.72625,0.72625,0.726,0.726,109000000.0
2009-09-23 14:09:00,0.72605,0.72615,0.726,0.726,118900000.0
2009-09-23 14:10:00,0.726,0.72605,0.72575,0.7258,144000001.0
2009-09-23 14:11:00,0.72585,0.72585,0.7254,0.7256,323000000.0
2009-09-23 14:12:00,0.7256,0.72565,0.7256,0.72565,114800000.0
2009-09-23 14:13:00,0.72565,0.72565,0.72565,0.72565,47100000.0
2009-09-23 14:14:00,0.72565,0.72565,0.72555,0.72565,67400000.0
2009-09-23 14:15:00,0.72565,0.7258,0.72565,0.72565,148000000.0
2009-09-23 14:16:00,0.72565,0.72575,0.72565,0.72565,283300000.0
2009-09-23 14:17:00,0.72565,0.7258,0.72565,0.72575,126100000.0
2009-09-23 14:18:00,0.7258,0.7258,0.72575,0.72575,85500000.0
2009-09-23 14:19:00,0.72575,0.72575,0.7257,0.7257,48600000.0
2009-09-23 14:20:00,0.7257,0.72575,0.7257,0.7257,43900000.0
2009-09-23 14:21:00,0.7257,0.7257,0.72565,0.72565,86000000.0
2009-09-23 14:22:00,0.72565,0.7257,0.72535,0.72535,280600000.0
2009-09-23 14:23:00,0.72535,0.72535,0.72525,0.72535,302700000.0
2009-09-23 14:24:00,0.7255,0.7255,0.72505,0.72505,112200000.0
2009-09-23 14:25:00,0.72505,0.72505,0.72495,0.72495,114400000.0
2009-09-23 14:26:00,0.72495,0.7252,0.72495,0.7251,167000000.0
2009-09-23 14:27:00,0.72515,0.72515,0.7249,0.7249,168300000.0
2009-09-23 14:28:00,0.7249,0.7249,0.72445,0.7245,256800000.0
2009-09-23 14:29:00,0.7245,0.72465,0.7245,0.72465,62400000.0
2009-09-23 14:30:00,0.72465,0.7248,0.72455,0.72455,168800000.0
2009-09-23 14:31:00,0.72455,0.7247,0.72455,0.7247,201300000.0
2009-09-23 14:32:00,0.7247,0.7254,0.7247,0.7254,224300000.0
2009-09-23 14:33:00,0.7254,0.72545,0.72495,0.72495,160900000.0
2009-09-23 14:34:00,0.72495,0.72495,0.72485,0.72495,26100000.0
2009-09-23 14:35:00,0.72485,0.72485,0.72455,0.72465,172400000.0
2009-09-23 14:36:00,0.72465,0.7249,0.72465,0.72485,185700000.0
2009-09-23 14:37:00,0.72485,0.72485,0.72465,0.72465,68400000.0
2009-09-23 14:38:00,0.72465,0.72485,0.72465,0.72475,78400000.0
2009-09-23 14:39:00,0.72475,0.7248,0.72455,0.72465,102700000.0
2009-09-23 14:40:00,0.7247,0.72485,0.72455,0.72475,57400000.0
2009-09-23 14:41:00,0.72475,0.72485,0.7245,0.72475,102200000.0
2009-09-23 14:42:00,0.72475,0.7249,0.72465,0.7248,50800000.0
2009-09-23 14:43:00,0.7248,0.7248,0.7245,0.7245,39500000.0
2009-09-23 14:44:00,0.72455,0.7248,0.72455,0.7246,41100000.0
2009-09-23 14:45:00,0.72455,0.72455,0.7245,0.72455,30700000.0
2009-09-23 14:46:00,0.72455,0.72455,0.72425,0.72435,85300000.0
2009-09-23 14:47:00,0.72435,0.72455,0.7243,0.72445,139600000.0
2009-09-23 14:48:00,0.7244,0.72455,0.7243,0.72435,127900000.0
2009-09-23 14:49:00,0.72435,0.72445,0.72435,0.72435,87900000.0
2009-09-23 14:50:00,0.72435,0.7246,0.72435,0.7246,159900000.0
2009-09-23 14:51:00,0.72455,0.72455,0.72445,0.7245,41200000.0
2009-09-23 14:52:00,0.72455,0.72455,0.72435,0.7244,82600000.0
2009-09-23 14:53:00,0.72435,0.7244,0.7243,0.7244,31600000.0
2009-09-23 14:54:00,0.72445,0.7245,0.72435,0.72435,58000000.0
2009-09-23 14:55:00,0.7244,0.7244,0.7243,0.72435,33800000.0
2009-09-23 14:56:00,0.72435,0.72435,0.72425,0.72425,14600000.0
2009-09-23 14:57:00,0.7243,0.72435,0.7243,0.72435,17600000.0
2009-09-23 14:58:00,0.7243,0.7244,0.72425,0.72435,139800000.0
2009-09-23 14:59:00,0.72435,0.72435,0.72415,0.72425,87400000.0
2009-09-23 15:00:00,0.7243,0.72435,0.7242,0.7243,38400000.0
2009-09-23 15:01:00,0.7243,0.7243,0.7239,0.72405,88100000.0
2009-09-23 15:02:00,0.724,0.72405,0.72375,0.7239,117700000.0
2009-09-23 15:03:00,0.72385,0.72385,0.7235,0.7236,177400000.0
2009-09-23 15:04:00,0.7236,0.72375,0.72355,0.72365,120700000.0
2009-09-23 15:05:00,0.72365,0.72365,0.72325,0.72345,124300000.0
2009-09-23 15:06:00,0.72345,0.72355,0.72315,0.72315,146100000.0
2009-09-23 15:07:00,0.72325,0.72345,0.7231,0.7233,128500000.0
2009-09-23 15:08:00,0.7233,0.7233,0.7231,0.72315,86400000.0
2009-09-23 15:09:00,0.72335,0.72335,0.72305,0.72305,112100000.0
2009-09-23 15:10:00,0.72305,0.72305,0.7227,0.72285,223300000.0
2009-09-23 15:11:00,0.72285,0.7229,0.72185,0.72225,146800000.0
2009-09-23 15:12:00,0.72225,0.7224,0.72215,0.72225,89500000.0
2009-09-23 15:13:00,0.72225,0.72255,0.7222,0.72255,234300000.0
2009-09-23 15:14:00,0.72255,0.72285,0.72245,0.72285,250200000.0
2009-09-23 15:15:00,0.72285,0.72305,0.7228,0.7228,97200000.0
2009-09-23 15:16:00,0.72265,0.72265,0.7219,0.722,141700000.0
2009-09-23 15:17:00,0.722,0.722,0.72185,0.722,71700000.0
2009-09-23 15:18:00,0.722,0.7221,0.72195,0.72195,126700000.0
2009-09-23 15:19:00,0.722,0.72225,0.722,0.72225,89000000.0
2009-09-23 15:20:00,0.72225,0.7225,0.72215,0.72235,169700000.0
2009-09-23 15:21:00,0.72235,0.7225,0.72235,0.72245,69700000.0
2009-09-23 15:22:00,0.72245,0.7226,0.72245,0.72255,138900000.0
2009-09-23 15:23:00,0.72255,0.72295,0.7225,0.7228,121400000.0
2009-09-23 15:24:00,0.7228,0.72295,0.7228,0.72285,39200000.0
2009-09-23 15:25:00,0.72285,0.7229,0.72285,0.7229,110900000.0
2009-09-23 15:26:00,0.7229,0.72305,0.72275,0.72295,303400000.0
2009-09-23 15:27:00,0.72295,0.72295,0.7226,0.7226,145800000.0
2009-09-23 15:28:00,0.7226,0.7228,0.7226,0.72275,267500000.0
2009-09-23 15:29:00,0.7228,0.72285,0.7227,0.72275,73200000.0
2009-09-23 15:30:00,0.72275,0.72275,0.72255,0.7226,57100000.0
2009-09-23 15:31:00,0.7226,0.72265,0.7226,0.72265,84600000.0
2009-09-23 15:32:00,0.7226,0.7227,0.72255,0.72265,408400000.0
2009-09-23 15:33:00,0.72265,0.72305,0.72265,0.72305,175600000.0
2009-09-23 15:34:00,0.72305,0.72305,0.72255,0.72255,159800000.0
2009-09-23 15:35:00,0.72255,0.7226,0.72235,0.72235,256800000.0
2009-09-23 15:36:00,0.72235,0.7229,0.72235,0.7228,155500000.0
2009-09-23 15:37:00,0.72275,0.72315,0.72275,0.7231,131300000.0
2009-09-23 15:38:00,0.7231,0.7231,0.72275,0.7229,379400000.0
2009-09-23 15:39:00,0.7229,0.72305,0.7229,0.72305,61500000.0
2009-09-23 15:40:00,0.72325,0.72325,0.72295,0.72305,460400001.0
2009-09-23 15:41:00,0.72305,0.72305,0.7229,0.7229,458300000.0
2009-09-23 15:42:00,0.72295,0.7231,0.72285,0.72305,278100000.0
2009-09-23 15:43:00,0.7231,0.72345,0.723,0.723,240000000.0
2009-09-23 15:44:00,0.72315,0.72335,0.72305,0.72335,267500000.0
2009-09-23 15:45:00,0.7233,0.7233,0.72305,0.7231,201600000.0
2009-09-23 15:46:00,0.72305,0.7232,0.7229,0.7229,302000000.0
2009-09-23 15:47:00,0.723,0.72325,0.72295,0.7232,212000000.0
2009-09-23 15:48:00,0.7232,0.7232,0.72295,0.72305,134600000.0
2009-09-23 15:49:00,0.72305,0.72325,0.723,0.72325,228200000.0
2009-09-23 15:50:00,0.7233,0.7233,0.723,0.72305,317700000.0
2009-09-23 15:51:00,0.72305,0.72305,0.7229,0.7229,179100000.0
2009-09-23 15:52:00,0.7229,0.72295,0.7229,0.72295,74800000.0
2009-09-23 15:53:00,0.72295,0.72295,0.72275,0.72275,183600000.0
2009-09-23 15:54:00,0.72275,0.7228,0.72245,0.7227,295800000.0
2009-09-23 15:55:00,0.7227,0.7227,0.72235,0.72235,346200000.0
2009-09-23 15:56:00,0.7223,0.7223,0.72195,0.722,407900000.0
2009-09-23 15:57:00,0.722,0.72215,0.7219,0.722,281300000.0
2009-09-23 15:58:00,0.72205,0.72205,0.72195,0.72195,402300000.0
2009-09-23 15:59:00,0.72195,0.72195,0.72155,0.7218,280600000.0
2009-09-23 16:00:00,0.72175,0.72175,0.72135,0.72135,435200001.0
2009-09-23 16:01:00,0.72135,0.7217,0.72135,0.72165,359500001.0
2009-09-23 16:02:00,0.72165,0.72175,0.72165,0.72165,266800002.0
2009-09-23 16:03:00,0.7217,0.7217,0.7212,0.72165,273200000.0
2009-09-23 16:04:00,0.72165,0.72165,0.72125,0.7216,399800000.0
2009-09-23 16:05:00,0.7216,0.7217,0.72135,0.72135,192500000.0
2009-09-23 16:06:00,0.72135,0.7216,0.72135,0.72135,504800001.0
2009-09-23 16:07:00,0.72135,0.7215,0.7212,0.72135,279400000.0
2009-09-23 16:08:00,0.72135,0.72155,0.72135,0.72155,249000000.0
2009-09-23 16:09:00,0.72155,0.72165,0.72135,0.72135,397300000.0
2009-09-23 16:10:00,0.72135,0.72135,0.721,0.7213,206200001.0
2009-09-23 16:11:00,0.7213,0.72135,0.72095,0.72115,205500000.0
2009-09-23 16:12:00,0.72115,0.72115,0.72105,0.72105,227900000.0
2009-09-23 16:13:00,0.72105,0.72105,0.7209,0.7209,93900000.0
2009-09-23 16:14:00,0.7209,0.72095,0.72085,0.72095,178500000.0
2009-09-23 16:15:00,0.72095,0.7211,0.7209,0.7211,323100000.0
2009-09-23 16:16:00,0.7211,0.72135,0.72105,0.72125,139600000.0
2009-09-23 16:17:00,0.72125,0.7216,0.72125,0.7216,201800000.0
2009-09-23 16:18:00,0.7216,0.72215,0.7216,0.72205,282800000.0
2009-09-23 16:19:00,0.72205,0.7221,0.72175,0.7219,80000000.0
2009-09-23 16:20:00,0.7219,0.7219,0.72165,0.72165,111900000.0
2009-09-23 16:21:00,0.72165,0.7218,0.72165,0.72175,73400000.0
2009-09-23 16:22:00,0.72185,0.72185,0.7215,0.7215,155600000.0
2009-09-23 16:23:00,0.7215,0.7218,0.7215,0.72175,126000000.0
2009-09-23 16:24:00,0.7217,0.7221,0.7217,0.7219,152900000.0
2009-09-23 16:25:00,0.72185,0.722,0.72185,0.722,164900000.0
2009-09-23 16:26:00,0.722,0.722,0.72185,0.72195,145100000.0
2009-09-23 16:27:00,0.72195,0.722,0.72185,0.72195,352000000.0
2009-09-23 16:28:00,0.72195,0.7221,0.7219,0.7221,280100000.0
2009-09-23 16:29:00,0.7221,0.7221,0.72185,0.7219,68900000.0
2009-09-23 16:30:00,0.7219,0.7219,0.72095,0.721,249700000.0
2009-09-23 16:31:00,0.72105,0.72125,0.7209,0.72105,327000000.0
2009-09-23 16:32:00,0.72105,0.72125,0.72105,0.72125,133900000.0
2009-09-23 16:33:00,0.72125,0.72155,0.72125,0.7215,281100000.0
2009-09-23 16:34:00,0.7215,0.72165,0.7212,0.7212,210500000.0
2009-09-23 16:35:00,0.72125,0.72125,0.72115,0.72115,184400000.0
2009-09-23 16:36:00,0.72115,0.7212,0.721,0.72105,368700000.0
2009-09-23 16:37:00,0.72105,0.72105,0.72095,0.721,209300000.0
2009-09-23 16:38:00,0.72095,0.72095,0.72075,0.72085,383200000.0
2009-09-23 16:39:00,0.72085,0.7209,0.72075,0.72085,339800000.0
2009-09-23 16:40:00,0.72085,0.72085,0.7206,0.72085,307199999.0
2009-09-23 16:41:00,0.72085,0.7209,0.7207,0.72075,233700000.0
2009-09-23 16:42:00,0.72075,0.7209,0.72075,0.72075,177300000.0
2009-09-23 16:43:00,0.72075,0.72085,0.7206,0.7208,366600000.0
2009-09-23 16:44:00,0.7208,0.72125,0.72075,0.7212,312100000.0
2009-09-23 16:45:00,0.72125,0.7213,0.72115,0.72115,98600000.0
2009-09-23 16:46:00,0.72115,0.72125,0.72115,0.72115,76100000.0
2009-09-23 16:47:00,0.72115,0.7213,0.72115,0.72115,112900000.0
2009-09-23 16:48:00,0.72115,0.72165,0.72115,0.72165,129100000.0
2009-09-23 16:49:00,0.72165,0.72195,0.72165,0.72195,65000000.0
2009-09-23 16:50:00,0.72195,0.72205,0.72175,0.72175,244600000.0
2009-09-23 16:51:00,0.72175,0.7218,0.72175,0.72175,54600000.0
2009-09-23 16:52:00,0.72175,0.72195,0.72155,0.72185,167000000.0
2009-09-23 16:53:00,0.72185,0.7221,0.72185,0.7221,82300000.0
2009-09-23 16:54:00,0.7221,0.7221,0.72175,0.72195,136200000.0
2009-09-23 16:55:00,0.72195,0.7224,0.72195,0.72225,186200000.0
2009-09-23 16:56:00,0.72225,0.72245,0.72225,0.72245,176200000.0
2009-09-23 16:57:00,0.72245,0.72265,0.7224,0.7225,204000000.0
2009-09-23 16:58:00,0.7225,0.7226,0.72245,0.72255,129300000.0
2009-09-23 16:59:00,0.72255,0.72305,0.72255,0.7228,459400000.0
2009-09-23 17:00:00,0.72275,0.72285,0.72255,0.72255,265800000.0
2009-09-23 17:01:00,0.72255,0.72255,0.72235,0.7225,148700000.0
2009-09-23 17:02:00,0.7225,0.7225,0.72215,0.72235,356000000.0
2009-09-23 17:03:00,0.72235,0.72275,0.72235,0.7226,337300000.0
2009-09-23 17:04:00,0.7226,0.7226,0.72245,0.7225,173500000.0
2009-09-23 17:05:00,0.7225,0.7226,0.7225,0.7226,110900000.0
2009-09-23 17:06:00,0.72255,0.72255,0.72245,0.7225,292400000.0
2009-09-23 17:07:00,0.72255,0.7226,0.7225,0.7225,173000000.0
2009-09-23 17:08:00,0.72255,0.7226,0.7225,0.72255,86400000.0
2009-09-23 17:09:00,0.72255,0.72265,0.72245,0.72265,96900000.0
2009-09-23 17:10:00,0.72265,0.72275,0.72245,0.7226,102100000.0
2009-09-23 17:11:00,0.7226,0.7226,0.72235,0.72245,118400000.0
2009-09-23 17:12:00,0.72245,0.72245,0.7223,0.72245,92500000.0
2009-09-23 17:13:00,0.72245,0.72255,0.72245,0.72245,67000000.0
2009-09-23 17:14:00,0.72245,0.72255,0.7224,0.7224,50700000.0
2009-09-23 17:15:00,0.7224,0.7225,0.72215,0.7223,237100000.0
2009-09-23 17:16:00,0.7223,0.72235,0.72195,0.72205,131300000.0
2009-09-23 17:17:00,0.72205,0.72205,0.72175,0.7219,93800000.0
2009-09-23 17:18:00,0.72195,0.722,0.72185,0.722,42500000.0
2009-09-23 17:19:00,0.722,0.72205,0.72165,0.7217,121700000.0
2009-09-23 17:20:00,0.72175,0.72195,0.7217,0.72195,110100000.0
2009-09-23 17:21:00,0.72195,0.7223,0.7219,0.72225,197400000.0
2009-09-23 17:22:00,0.7223,0.7223,0.7222,0.7222,9800000.0
2009-09-23 17:23:00,0.7222,0.7222,0.72205,0.7221,61400000.0
2009-09-23 17:24:00,0.7221,0.7223,0.7221,0.7223,66400000.0
2009-09-23 17:25:00,0.7223,0.72255,0.7223,0.72255,96400000.0
2009-09-23 17:26:00,0.72255,0.7228,0.72255,0.72275,120600000.0
2009-09-23 17:27:00,0.72275,0.72275,0.7222,0.7224,272800000.0
2009-09-23 17:28:00,0.72245,0.72255,0.7224,0.72255,147700000.0
2009-09-23 17:29:00,0.7225,0.7225,0.7223,0.72235,136300000.0
2009-09-23 17:30:00,0.72235,0.72245,0.7223,0.72235,123100000.0
2009-09-23 17:31:00,0.72235,0.72255,0.72235,0.72255,71500000.0
2009-09-23 17:32:00,0.7226,0.7226,0.7225,0.72255,20700000.0
2009-09-23 17:33:00,0.72255,0.7227,0.7225,0.7227,72800000.0
2009-09-23 17:34:00,0.72275,0.72285,0.72275,0.7228,79500000.0
2009-09-23 17:35:00,0.7228,0.7228,0.72265,0.72275,61400000.0
2009-09-23 17:36:00,0.72275,0.72275,0.7227,0.72275,93700000.0
2009-09-23 17:37:00,0.72275,0.72285,0.7227,0.7227,45600000.0
2009-09-23 17:38:00,0.7227,0.7227,0.7226,0.72265,94800000.0
2009-09-23 17:39:00,0.72265,0.72285,0.7222,0.7222,117300000.0
2009-09-23 17:40:00,0.7222,0.72225,0.7218,0.72205,456200000.0
2009-09-23 17:41:00,0.72205,0.7222,0.72195,0.72205,240300000.0
2009-09-23 17:42:00,0.72205,0.7222,0.72165,0.7222,329900000.0
2009-09-23 17:43:00,0.7223,0.72235,0.7221,0.7223,206100000.0
2009-09-23 17:44:00,0.7223,0.72245,0.72185,0.72245,333400000.0
2009-09-23 17:45:00,0.72245,0.7227,0.7224,0.7225,120100000.0
2009-09-23 17:46:00,0.72255,0.72255,0.7223,0.72235,112300000.0
2009-09-23 17:47:00,0.7223,0.7223,0.72175,0.7218,160200000.0
2009-09-23 17:48:00,0.7218,0.72185,0.72165,0.72165,145500000.0
2009-09-23 17:49:00,0.72175,0.72195,0.72165,0.7218,206000000.0
2009-09-23 17:50:00,0.7218,0.7219,0.7218,0.72185,130600000.0
2009-09-23 17:51:00,0.72185,0.7219,0.7218,0.7219,134600000.0
2009-09-23 17:52:00,0.72195,0.72215,0.72185,0.72205,108600000.0
2009-09-23 17:53:00,0.7219,0.72205,0.7219,0.72195,128200000.0
2009-09-23 17:54:00,0.722,0.7221,0.72185,0.7221,129800000.0
2009-09-23 17:55:00,0.7221,0.72245,0.7221,0.7224,157000000.0
2009-09-23 17:56:00,0.72235,0.72245,0.7221,0.7222,145400000.0
2009-09-23 17:57:00,0.72225,0.72265,0.7222,0.72255,215800000.0
2009-09-23 17:58:00,0.72255,0.72275,0.72245,0.72245,134000000.0
2009-09-23 17:59:00,0.72245,0.7226,0.72225,0.72245,95000000.0
2009-09-23 18:00:00,0.72245,0.72245,0.7224,0.72245,43000000.0
2009-09-23 18:01:00,0.7225,0.72275,0.72245,0.7226,67600000.0
2009-09-23 18:02:00,0.7226,0.7227,0.72255,0.7227,26800000.0
2009-09-23 18:03:00,0.7227,0.7229,0.7226,0.72285,108600000.0
2009-09-23 18:04:00,0.7228,0.7232,0.7228,0.72305,130000000.0
2009-09-23 18:05:00,0.72305,0.7234,0.72285,0.72335,139000000.0
2009-09-23 18:06:00,0.72335,0.72335,0.7233,0.7233,59400000.0
2009-09-23 18:07:00,0.7233,0.7234,0.72325,0.7234,37800000.0
2009-09-23 18:08:00,0.7234,0.7234,0.72335,0.72335,20400000.0
2009-09-23 18:09:00,0.72345,0.72355,0.72335,0.72355,142800000.0
2009-09-23 18:10:00,0.72355,0.72355,0.7235,0.72355,64300000.0
2009-09-23 18:11:00,0.72355,0.72355,0.72325,0.72335,162700000.0
2009-09-23 18:12:00,0.72335,0.72335,0.72325,0.7233,62100000.0
2009-09-23 18:13:00,0.72335,0.72335,0.72335,0.72335,19900000.0
2009-09-23 18:14:00,0.72335,0.72335,0.72335,0.72335,4500000.0
2009-09-23 18:15:00,0.7234,0.7235,0.7234,0.7235,47400000.0
2009-09-23 18:16:00,0.7235,0.72355,0.7234,0.7235,106400000.0
2009-09-23 18:17:00,0.7235,0.72355,0.7234,0.72345,52300000.0
2009-09-23 18:18:00,0.72345,0.72355,0.7234,0.72355,45300000.0
2009-09-23 18:19:00,0.7235,0.7237,0.7235,0.7237,62300000.0
2009-09-23 18:20:00,0.7237,0.724,0.7237,0.72375,89600000.0
2009-09-23 18:21:00,0.7237,0.7237,0.7237,0.7237,17600000.0
2009-09-23 18:22:00,0.7237,0.7238,0.7237,0.7238,14900000.0
2009-09-23 18:23:00,0.7238,0.7238,0.72355,0.72365,23800000.0
2009-09-23 18:24:00,0.72365,0.72365,0.72365,0.72365,59200000.0
2009-09-23 18:25:00,0.72355,0.72355,0.72355,0.72355,12200000.0
2009-09-23 18:26:00,0.72355,0.7237,0.72355,0.7237,24500000.0
2009-09-23 18:27:00,0.72365,0.7237,0.7236,0.7236,52200000.0
2009-09-23 18:28:00,0.7236,0.7236,0.72355,0.72355,57500000.0
2009-09-23 18:29:00,0.7236,0.7236,0.72355,0.72355,10600000.0
2009-09-23 18:30:00,0.72355,0.7238,0.72355,0.7238,56400000.0
2009-09-23 18:31:00,0.7237,0.7237,0.7237,0.7237,3700000.0
2009-09-23 18:32:00,0.7237,0.72395,0.7237,0.72395,107100000.0
2009-09-23 18:33:00,0.72395,0.72395,0.72375,0.72385,85200000.0
2009-09-23 18:34:00,0.72385,0.72395,0.72375,0.72375,132300000.0
2009-09-23 18:35:00,0.72375,0.72375,0.72375,0.72375,35200000.0
2009-09-23 18:36:00,0.72375,0.7238,0.7235,0.7235,80400000.0
2009-09-23 18:37:00,0.7237,0.7237,0.7237,0.7237,38600000.0
2009-09-23 18:38:00,0.7237,0.7237,0.7237,0.7237,118000000.0
2009-09-23 18:39:00,0.7237,0.7238,0.7237,0.7237,93500000.0
2009-09-23 18:40:00,0.7237,0.7237,0.72365,0.72365,40800000.0
2009-09-23 18:41:00,0.7237,0.7237,0.72365,0.72365,15700000.0
2009-09-23 18:42:00,0.72365,0.7238,0.72365,0.72375,88200000.0
2009-09-23 18:43:00,0.7237,0.7237,0.7237,0.7237,3700000.0
2009-09-23 18:44:00,0.7237,0.72405,0.7237,0.72385,108600000.0
2009-09-23 18:45:00,0.72385,0.724,0.72385,0.724,110000000.0
2009-09-23 18:46:00,0.72405,0.7242,0.724,0.7242,58300000.0
2009-09-23 18:47:00,0.7241,0.7244,0.724,0.7243,122600000.0
2009-09-23 18:48:00,0.7243,0.72445,0.7242,0.7243,186600000.0
2009-09-23 18:49:00,0.7243,0.7245,0.7243,0.72435,100000000.0
2009-09-23 18:50:00,0.7244,0.7244,0.72435,0.72435,34200000.0
2009-09-23 18:51:00,0.72435,0.72435,0.72435,0.72435,14700000.0
2009-09-23 18:52:00,0.72415,0.72415,0.72378,0.72386,139900000.0
2009-09-23 18:53:00,0.7243,0.7243,0.72425,0.72425,21500000.0
2009-09-23 18:54:00,0.72425,0.72435,0.72425,0.72435,30300000.0
2009-09-23 18:55:00,0.72435,0.7244,0.7243,0.7243,15400000.0
2009-09-23 18:56:00,0.7243,0.72445,0.7243,0.72445,31300000.0
2009-09-23 18:57:00,0.72445,0.72445,0.72445,0.72445,27300000.0
2009-09-23 18:58:00,0.72445,0.72465,0.72445,0.7246,23900000.0
2009-09-23 18:59:00,0.72465,0.7247,0.7246,0.7246,94300000.0
2009-09-23 19:00:00,0.7246,0.7248,0.7245,0.7245,85000000.0
2009-09-23 19:01:00,0.7245,0.7245,0.7244,0.72445,75000000.0
2009-09-23 19:02:00,0.7246,0.72475,0.7246,0.72475,25000000.0
2009-09-23 19:03:00,0.72475,0.72475,0.72475,0.72475,16000000.0
2009-09-23 19:04:00,0.7247,0.7247,0.7246,0.7246,45100000.0
2009-09-23 19:05:00,0.72465,0.7247,0.72465,0.72465,69300000.0
2009-09-23 19:06:00,0.72465,0.7247,0.72465,0.7247,30900000.0
2009-09-23 19:07:00,0.7248,0.72485,0.7247,0.7247,68800000.0
2009-09-23 19:08:00,0.7247,0.7247,0.7246,0.7246,39900000.0
2009-09-23 19:09:00,0.7246,0.7246,0.7246,0.7246,15900000.0
2009-09-23 19:10:00,0.7246,0.7246,0.7246,0.7246,13900000.0
2009-09-23 19:11:00,0.7246,0.7246,0.7246,0.7246,1700000.0
2009-09-23 19:12:00,0.72435,0.72463,0.72403,0.72463,15000000.0
2009-09-23 19:13:00,0.72461,0.72461,0.72415,0.72433,32600000.0
2009-09-23 19:14:00,0.72414,0.72428,0.72367,0.72367,20000000.0
2009-09-23 19:15:00,0.7246,0.7246,0.7246,0.7246,1700000.0
2009-09-23 19:16:00,0.7246,0.72475,0.7246,0.72475,90400000.0
2009-09-23 19:17:00,0.72475,0.72475,0.72465,0.7247,27400000.0
2009-09-23 19:18:00,0.72465,0.72475,0.72465,0.72475,64900000.0
2009-09-23 19:19:00,0.72475,0.72475,0.72465,0.72465,29500000.0
2009-09-23 19:20:00,0.72465,0.72465,0.72465,0.72465,975100000.0
2009-09-23 19:21:00,0.72465,0.7247,0.72465,0.7247,371200000.0
2009-09-23 19:22:00,0.7247,0.7247,0.7247,0.7247,18300000.0
2009-09-23 19:23:00,0.7247,0.7247,0.7247,0.7247,25900000.0
2009-09-23 19:24:00,0.7247,0.7247,0.7247,0.7247,11100000.0
2009-09-23 19:25:00,0.7247,0.7247,0.7247,0.7247,16800000.0
2009-09-23 19:26:00,0.7247,0.7247,0.72465,0.7247,33700000.0
2009-09-23 19:27:00,0.7247,0.7247,0.7247,0.7247,1300000.0
2009-09-23 19:28:00,0.7247,0.7247,0.7246,0.72465,64600000.0
2009-09-23 19:29:00,0.72465,0.72465,0.7246,0.7246,8000000.0
2009-09-23 19:30:00,0.7246,0.72465,0.7246,0.72465,16000000.0
2009-09-23 19:31:00,0.72465,0.72465,0.72465,0.72465,4400000.0
2009-09-23 19:32:00,0.72465,0.72465,0.72455,0.72455,62200000.0
2009-09-23 19:33:00,0.72455,0.72455,0.7245,0.7245,10000000.0
2009-09-23 19:34:00,0.7245,0.7245,0.72445,0.7245,39600000.0
2009-09-23 19:35:00,0.7245,0.7245,0.7245,0.7245,6800000.0
2009-09-23 19:36:00,0.7245,0.7245,0.7245,0.7245,26400000.0
2009-09-23 19:37:00,0.72445,0.7245,0.7244,0.72445,58200000.0
2009-09-23 19:38:00,0.72445,0.72445,0.72445,0.72445,10400000.0
2009-09-23 19:39:00,0.72445,0.72445,0.72445,0.72445,4000000.0
2009-09-23 19:40:00,0.72445,0.72475,0.72445,0.72475,89200000.0
2009-09-23 19:41:00,0.72475,0.72475,0.72465,0.72465,30800000.0
2009-09-23 19:42:00,0.72465,0.725,0.72465,0.72495,58800000.0
2009-09-23 19:43:00,0.72495,0.72495,0.72495,0.72495,8800000.0
2009-09-23 19:44:00,0.7249,0.7249,0.7249,0.7249,8800000.0
2009-09-23 19:45:00,0.7249,0.7254,0.7249,0.7254,72800000.0
2009-09-23 19:46:00,0.72535,0.7256,0.7253,0.7255,100800000.0
2009-09-23 19:47:00,0.7255,0.7256,0.7255,0.7256,13400000.0
2009-09-23 19:48:00,0.7258,0.72655,0.7256,0.72625,237000000.0
2009-09-23 19:49:00,0.7262,0.72625,0.7261,0.72615,107800000.0
2009-09-23 19:50:00,0.7262,0.72625,0.7261,0.7262,98900000.0
2009-09-23 19:51:00,0.7262,0.7263,0.7262,0.72625,46200000.0
2009-09-23 19:52:00,0.7262,0.7262,0.7261,0.7261,134100000.0
2009-09-23 19:53:00,0.72615,0.72615,0.7261,0.7261,61600000.0
2009-09-23 19:54:00,0.7261,0.7262,0.7261,0.7262,49000000.0
2009-09-23 19:55:00,0.72615,0.72615,0.72585,0.72595,72300000.0
2009-09-23 19:56:00,0.72595,0.72595,0.7258,0.7258,163200000.0
2009-09-23 19:57:00,0.7258,0.7258,0.7254,0.72545,43000000.0
2009-09-23 19:58:00,0.72545,0.7257,0.72545,0.7255,79600000.0
2009-09-23 19:59:00,0.7255,0.7255,0.72545,0.72545,75700000.0
2009-09-23 20:00:00,0.72555,0.7256,0.7252,0.72525,114600000.0
2009-09-23 20:01:00,0.72525,0.72525,0.72495,0.7252,75100000.0
2009-09-23 20:02:00,0.7252,0.72535,0.7251,0.7251,77600000.0
2009-09-23 20:03:00,0.72505,0.72515,0.7247,0.72505,130300000.0
2009-09-23 20:04:00,0.72505,0.72525,0.725,0.72515,56400000.0
2009-09-23 20:05:00,0.72515,0.72525,0.7251,0.7252,26800000.0
2009-09-23 20:06:00,0.7252,0.72525,0.7251,0.7251,78400000.0
2009-09-23 20:07:00,0.7251,0.7251,0.7245,0.72455,177800000.0
2009-09-23 20:08:00,0.7246,0.72475,0.724,0.72425,214500000.0
2009-09-23 20:09:00,0.7242,0.72445,0.72355,0.7242,169900000.0
2009-09-23 20:10:00,0.72425,0.72425,0.7238,0.7239,98400000.0
2009-09-23 20:11:00,0.7239,0.72425,0.7239,0.72425,104400000.0
2009-09-23 20:12:00,0.72425,0.72445,0.7241,0.72425,106800000.0
2009-09-23 20:13:00,0.7243,0.7243,0.7243,0.7243,4400000.0
2009-09-23 20:14:00,0.7243,0.72435,0.72395,0.72395,42600000.0
2009-09-23 20:15:00,0.7239,0.7239,0.7239,0.7239,6400000.0
2009-09-23 20:16:00,0.72445,0.725,0.72375,0.725,17400000.0
2009-09-23 20:17:00,0.72515,0.72685,0.72515,0.7259,246200000.0
2009-09-23 20:18:00,0.7259,0.72735,0.72585,0.72735,267600000.0
2009-09-23 20:19:00,0.7274,0.7278,0.72675,0.72705,194200000.0
2009-09-23 20:20:00,0.72705,0.7279,0.7269,0.7274,342700000.0
2009-09-23 20:21:00,0.72725,0.72805,0.72705,0.7278,195800000.0
2009-09-23 20:22:00,0.7276,0.7279,0.72715,0.72715,208000000.0
2009-09-23 20:23:00,0.72715,0.72745,0.72715,0.7273,111500000.0
2009-09-23 20:24:00,0.7273,0.7275,0.72645,0.72645,217300000.0
2009-09-23 20:25:00,0.72645,0.7265,0.7262,0.72645,114300000.0
2009-09-23 20:26:00,0.72645,0.7269,0.72645,0.7269,103000000.0
2009-09-23 20:27:00,0.7269,0.7269,0.72615,0.72615,105600000.0
2009-09-23 20:28:00,0.72625,0.72665,0.7262,0.72655,99400000.0
2009-09-23 20:29:00,0.72665,0.7269,0.72665,0.72685,68200000.0
2009-09-23 20:30:00,0.72685,0.72705,0.72685,0.72685,89100000.0
2009-09-23 20:31:00,0.72685,0.72765,0.7268,0.7276,87300000.0
2009-09-23 20:32:00,0.72765,0.7277,0.7276,0.7276,29200000.0
2009-09-23 20:33:00,0.7276,0.72775,0.7274,0.72775,47400000.0
2009-09-23 20:34:00,0.7277,0.72785,0.72765,0.72765,84500000.0
2009-09-23 20:35:00,0.7277,0.7279,0.72735,0.7274,82300000.0
2009-09-23 20:36:00,0.7274,0.72745,0.7274,0.7274,20000000.0
2009-09-23 20:37:00,0.7274,0.72785,0.7274,0.7276,92400000.0
2009-09-23 20:38:00,0.7276,0.7279,0.7276,0.72775,118400000.0
2009-09-23 20:39:00,0.72775,0.72775,0.7272,0.7272,75800000.0
2009-09-23 20:40:00,0.72715,0.72745,0.727,0.72715,107200000.0
2009-09-23 20:41:00,0.72715,0.7276,0.72715,0.72755,45000000.0
2009-09-23 20:42:00,0.7275,0.7275,0.72665,0.72665,112000000.0
2009-09-23 20:43:00,0.7266,0.7266,0.7254,0.7259,255100000.0
2009-09-23 20:44:00,0.7258,0.7258,0.72555,0.72565,36400000.0
2009-09-23 20:45:00,0.72565,0.72575,0.72555,0.7257,14900000.0
2009-09-23 20:46:00,0.7256,0.7256,0.72525,0.72525,48600000.0
2009-09-23 20:47:00,0.7252,0.7252,0.7245,0.72515,120100000.0
2009-09-23 20:48:00,0.7251,0.7251,0.7249,0.7249,26800000.0
2009-09-23 20:49:00,0.7249,0.7255,0.7249,0.7255,69200000.0
2009-09-23 20:50:00,0.72555,0.72575,0.7253,0.7255,60200000.0
2009-09-23 20:51:00,0.72555,0.72595,0.72555,0.7259,109200000.0
2009-09-23 20:52:00,0.7259,0.7259,0.7255,0.7255,199600000.0
2009-09-23 20:53:00,0.72555,0.72595,0.72555,0.7259,34800000.0
2009-09-23 20:54:00,0.7259,0.72595,0.7257,0.72575,67800000.0
2009-09-23 20:55:00,0.72575,0.72575,0.7253,0.7253,94800000.0
2009-09-23 20:56:00,0.7253,0.7253,0.7249,0.7251,64000000.0
2009-09-23 20:57:00,0.7251,0.7251,0.72435,0.72435,99200000.0
2009-09-23 20:58:00,0.7244,0.72455,0.7243,0.72455,107900000.0
2009-09-23 20:59:00,0.72455,0.72495,0.7244,0.7248,157500000.0
2009-09-23 21:00:00,0.72485,0.72545,0.72475,0.72545,202000000.0
2009-09-23 21:01:00,0.7255,0.7257,0.72545,0.7257,26100000.0
2009-09-23 21:02:00,0.7257,0.7257,0.7254,0.72545,108800000.0
2009-09-23 21:03:00,0.72535,0.72535,0.72535,0.72535,110400000.0
2009-09-23 21:04:00,0.72545,0.72575,0.72545,0.72575,44400000.0
2009-09-23 21:05:00,0.72565,0.72565,0.7253,0.72535,92200000.0
2009-09-23 21:06:00,0.7253,0.7253,0.72525,0.7253,50600000.0
2009-09-23 21:07:00,0.7253,0.72555,0.72505,0.72505,168800000.0
2009-09-23 21:08:00,0.7251,0.72525,0.7249,0.72515,208400000.0
2009-09-23 21:09:00,0.7252,0.7252,0.7246,0.7246,178100000.0
2009-09-23 21:10:00,0.7246,0.7246,0.72395,0.72395,85200000.0
2009-09-23 21:11:00,0.7241,0.72415,0.724,0.7241,106400000.0
2009-09-23 21:12:00,0.72425,0.72465,0.72415,0.72445,123600000.0
2009-09-23 21:13:00,0.72435,0.72455,0.72365,0.7237,166800000.0
2009-09-23 21:14:00,0.72375,0.7238,0.7236,0.7237,70200000.0
2009-09-23 21:15:00,0.72365,0.7237,0.72345,0.72345,74400000.0
2009-09-23 21:16:00,0.72345,0.72345,0.7231,0.72315,126600000.0
2009-09-23 21:17:00,0.7231,0.7233,0.7231,0.7233,44200000.0
2009-09-23 21:18:00,0.7233,0.7237,0.7233,0.72365,70600000.0
2009-09-23 21:19:00,0.7237,0.7237,0.7236,0.7236,33600000.0
2009-09-23 21:20:00,0.7236,0.72365,0.7235,0.72365,44000000.0
2009-09-23 21:21:00,0.72365,0.72365,0.7235,0.7235,25400000.0
2009-09-23 21:22:00,0.7235,0.7235,0.72345,0.72345,7200000.0
2009-09-23 21:23:00,0.72345,0.72345,0.72275,0.7231,134400000.0
2009-09-23 21:24:00,0.72315,0.7234,0.72315,0.72335,57600000.0
2009-09-23 21:25:00,0.72325,0.72345,0.72325,0.7233,64800000.0
2009-09-23 21:26:00,0.7233,0.7237,0.7233,0.7235,38000000.0
2009-09-23 21:27:00,0.7235,0.7235,0.72325,0.72325,71600000.0
2009-09-23 21:28:00,0.72325,0.72325,0.7228,0.7228,41700000.0
2009-09-23 21:29:00,0.7228,0.72305,0.7228,0.72305,32200000.0
2009-09-23 21:30:00,0.72305,0.7231,0.7228,0.7228,61200000.0
2009-09-23 21:31:00,0.7227,0.72275,0.7224,0.7227,101200000.0
2009-09-23 21:32:00,0.7227,0.72275,0.72205,0.72215,121200000.0
2009-09-23 21:33:00,0.7222,0.7222,0.7218,0.7222,105800000.0
2009-09-23 21:34:00,0.7222,0.7222,0.7214,0.72165,112400000.0
2009-09-23 21:35:00,0.72175,0.72175,0.72115,0.72145,213900000.0
2009-09-23 21:36:00,0.72145,0.72215,0.72145,0.72215,77800000.0
2009-09-23 21:37:00,0.72225,0.72275,0.72205,0.72255,232500000.0
2009-09-23 21:38:00,0.72255,0.72255,0.7218,0.72185,105400000.0
2009-09-23 21:39:00,0.72205,0.72205,0.72115,0.72125,84900000.0
2009-09-23 21:40:00,0.72125,0.7216,0.72115,0.7213,184900000.0
2009-09-23 21:41:00,0.7215,0.72165,0.72115,0.72125,96400000.0
2009-09-23 21:42:00,0.72125,0.72125,0.72105,0.72115,101500000.0
2009-09-23 21:43:00,0.72115,0.7212,0.72115,0.7212,35200000.0
2009-09-23 21:44:00,0.72125,0.7218,0.72115,0.72175,154200000.0
2009-09-23 21:45:00,0.7217,0.7217,0.7215,0.7215,22600000.0
2009-09-23 21:46:00,0.72145,0.72145,0.7214,0.7214,24400000.0
2009-09-23 21:47:00,0.72135,0.72135,0.72125,0.7213,31600000.0
2009-09-23 21:48:00,0.72125,0.72125,0.72065,0.72065,30600000.0
2009-09-23 21:49:00,0.72055,0.72085,0.7203,0.7208,133400000.0
2009-09-23 21:50:00,0.7208,0.72095,0.7206,0.7206,32400000.0
2009-09-23 21:51:00,0.72055,0.7206,0.72025,0.72025,131600000.0
2009-09-23 21:52:00,0.72025,0.72025,0.71935,0.71985,108400000.0
2009-09-23 21:53:00,0.71985,0.7205,0.71985,0.72015,178600000.0
2009-09-23 21:54:00,0.72015,0.72085,0.72015,0.72085,79200000.0
2009-09-23 21:55:00,0.72085,0.7213,0.7206,0.72115,123600000.0
2009-09-23 21:56:00,0.72115,0.7214,0.72045,0.72135,120400000.0
2009-09-23 21:57:00,0.72135,0.7216,0.7213,0.7214,92200000.0
2009-09-23 21:58:00,0.7214,0.7214,0.72005,0.7202,121200000.0
2009-09-23 21:59:00,0.7202,0.7206,0.71985,0.7205,103300000.0
2009-09-23 22:00:00,0.7205,0.7207,0.72,0.7201,106200000.0
2009-09-23 22:01:00,0.7201,0.7201,0.7199,0.7199,33400000.0
2009-09-23 22:02:00,0.7199,0.72015,0.71945,0.72,75800000.0
2009-09-23 22:03:00,0.72,0.72015,0.72,0.72015,9600000.0
2009-09-23 22:04:00,0.7201,0.72015,0.71955,0.7196,44000000.0
2009-09-23 22:05:00,0.7197,0.7198,0.7197,0.7198,13600000.0
2009-09-23 22:06:00,0.7198,0.72,0.7196,0.71975,38000000.0
2009-09-23 22:07:00,0.7197,0.72,0.7197,0.71995,56000000.0
2009-09-23 22:08:00,0.71995,0.7202,0.71995,0.72,51600000.0
2009-09-23 22:09:00,0.72005,0.72025,0.7199,0.72005,46800000.0
2009-09-23 22:10:00,0.72,0.72005,0.71995,0.71995,99200000.0
2009-09-23 22:11:00,0.7199,0.71995,0.7189,0.7189,198000000.0
2009-09-23 22:12:00,0.7189,0.71915,0.7189,0.71915,17600000.0
2009-09-23 22:13:00,0.7192,0.7192,0.71915,0.71915,43600000.0
2009-09-23 22:14:00,0.71915,0.7193,0.71905,0.71915,67600000.0
2009-09-23 22:15:00,0.71915,0.71925,0.71905,0.71905,43400000.0
2009-09-23 22:16:00,0.71905,0.71915,0.71905,0.7191,20400000.0
2009-09-23 22:17:00,0.7191,0.7191,0.71865,0.71865,77800000.0
2009-09-23 22:18:00,0.7187,0.71875,0.7187,0.7187,47200000.0
2009-09-23 22:19:00,0.71875,0.7188,0.71875,0.71875,18800000.0
2009-09-23 22:20:00,0.7188,0.71885,0.7188,0.71885,15600000.0
2009-09-23 22:21:00,0.7188,0.719,0.7188,0.719,20700000.0
2009-09-23 22:22:00,0.71895,0.71895,0.71895,0.71895,10800000.0
2009-09-23 22:23:00,0.719,0.719,0.7188,0.7188,23200000.0
2009-09-23 22:24:00,0.7188,0.71885,0.7187,0.7188,36400000.0
2009-09-23 22:25:00,0.7188,0.7188,0.71875,0.7188,10000000.0
2009-09-23 22:26:00,0.7188,0.71885,0.7188,0.7188,14400000.0
2009-09-23 22:27:00,0.7188,0.7188,0.7187,0.7187,8800000.0
2009-09-23 22:28:00,0.71852,0.71856,0.71822,0.71854,47300000.0
2009-09-23 22:29:00,0.71875,0.71875,0.71835,0.71845,109600000.0
2009-09-23 22:30:00,0.71845,0.71845,0.7181,0.7182,21000000.0
2009-09-23 22:31:00,0.7182,0.7183,0.7182,0.7183,18600000.0
2009-09-23 22:32:00,0.71845,0.71855,0.7184,0.71845,32400000.0
2009-09-23 22:33:00,0.7184,0.7184,0.71825,0.71825,42400000.0
2009-09-23 22:34:00,0.7183,0.71835,0.71815,0.7183,79200000.0
2009-09-23 22:35:00,0.71835,0.71835,0.71835,0.71835,4800000.0
2009-09-23 22:36:00,0.7184,0.7185,0.7183,0.71835,26800000.0
2009-09-23 22:37:00,0.71835,0.7185,0.71835,0.7185,26000000.0
2009-09-23 22:38:00,0.7186,0.7188,0.7186,0.7188,10200000.0
2009-09-23 22:39:00,0.7188,0.7192,0.7186,0.71915,49200000.0
2009-09-23 22:40:00,0.7191,0.71915,0.7187,0.71915,58200000.0
2009-09-23 22:41:00,0.7191,0.7191,0.71895,0.71895,11000000.0
2009-09-23 22:42:00,0.7191,0.71935,0.7191,0.7192,30700000.0
2009-09-23 22:43:00,0.7192,0.7192,0.7192,0.7192,3900000.0
2009-09-23 22:44:00,0.71925,0.71925,0.71925,0.71925,10800000.0
2009-09-23 22:45:00,0.71935,0.7195,0.71935,0.7195,30400000.0
2009-09-23 22:46:00,0.7195,0.71965,0.71945,0.71965,17200000.0
2009-09-23 22:47:00,0.71965,0.71965,0.7196,0.7196,9600000.0
2009-09-23 22:48:00,0.7196,0.71965,0.7193,0.71955,27400000.0
2009-09-23 22:49:00,0.7195,0.71955,0.7193,0.7195,19200000.0
2009-09-23 22:50:00,0.71935,0.71935,0.7193,0.7193,5600000.0
2009-09-23 22:51:00,0.71925,0.7194,0.71925,0.71935,20000000.0
2009-09-23 22:52:00,0.71935,0.71935,0.7193,0.7193,8800000.0
2009-09-23 22:53:00,0.71925,0.71925,0.71925,0.71925,114800000.0
2009-09-23 22:54:00,0.71925,0.71925,0.7192,0.7192,21700000.0
2009-09-23 22:55:00,0.7192,0.7192,0.7192,0.7192,6300000.0
2009-09-23 22:56:00,0.7192,0.71965,0.7192,0.71945,13400000.0
2009-09-23 22:57:00,0.71945,0.7202,0.71945,0.7202,21200000.0
2009-09-23 22:58:00,0.72,0.72,0.7195,0.71955,22200000.0
2009-09-23 22:59:00,0.7195,0.7195,0.71945,0.7195,19200000.0
2009-09-23 23:00:00,0.71945,0.71955,0.71945,0.71955,5000000.0
2009-09-23 23:01:00,0.71955,0.71955,0.71955,0.71955,1000000.0
2009-09-23 23:02:00,0.71955,0.71955,0.7192,0.7192,5000000.0
2009-09-23 23:03:00,0.7192,0.71935,0.7192,0.7192,23000000.0
2009-09-23 23:04:00,0.7192,0.7193,0.7192,0.7192,12000000.0
2009-09-23 23:05:00,0.7192,0.7192,0.7191,0.7191,4000000.0
2009-09-23 23:06:00,0.7192,0.7192,0.7192,0.7192,1000000.0
2009-09-23 23:07:00,0.7192,0.7192,0.71855,0.7187,6800000.0
2009-09-23 23:08:00,0.7187,0.7187,0.7187,0.7187,2400000.0
2009-09-23 23:09:00,0.7187,0.7187,0.7187,0.7187,9600000.0
2009-09-23 23:10:00,0.7188,0.7188,0.7188,0.7188,4800000.0
2009-09-23 23:11:00,0.7182,0.71865,0.7182,0.71856,38800000.0
2009-09-23 23:12:00,0.7188,0.7188,0.7188,0.7188,6800000.0
2009-09-23 23:13:00,0.71877,0.71895,0.71858,0.71858,32000000.0
2009-09-23 23:14:00,0.71885,0.71895,0.71885,0.71895,53200000.0
2009-09-23 23:15:00,0.71895,0.7193,0.7185,0.7189,88300000.0
2009-09-23 23:16:00,0.71885,0.71915,0.71885,0.71915,31800000.0
2009-09-23 23:17:00,0.71915,0.7193,0.71915,0.7193,13800000.0
2009-09-23 23:18:00,0.71901,0.71913,0.71886,0.71913,16600000.0
2009-09-23 23:19:00,0.71925,0.71925,0.7192,0.7192,5600000.0
2009-09-23 23:20:00,0.71915,0.7192,0.71915,0.71915,10200000.0
2009-09-23 23:21:00,0.7192,0.7192,0.71915,0.71915,10800000.0
2009-09-23 23:22:00,0.71915,0.71915,0.71885,0.71895,54900000.0
2009-09-23 23:23:00,0.71905,0.7191,0.71905,0.7191,34800000.0
2009-09-23 23:24:00,0.71915,0.71915,0.71915,0.71915,8800000.0
2009-09-23 23:25:00,0.71898,0.71907,0.71883,0.71883,65400000.0
2009-09-23 23:26:00,0.71915,0.71915,0.7191,0.7191,18800000.0
2009-09-23 23:27:00,0.7191,0.7191,0.71865,0.71875,30400000.0
2009-09-23 23:28:00,0.71875,0.71875,0.7183,0.7183,16400000.0
2009-09-23 23:29:00,0.71835,0.71835,0.7183,0.7183,15500000.0
2009-09-23 23:30:00,0.71835,0.71835,0.7183,0.71835,15200000.0
2009-09-23 23:31:00,0.71825,0.71825,0.71825,0.71825,4400000.0
2009-09-23 23:32:00,0.71825,0.71835,0.71825,0.71825,15600000.0
2009-09-23 23:33:00,0.71825,0.7184,0.7179,0.71805,92700000.0
2009-09-23 23:34:00,0.7181,0.7181,0.7181,0.7181,1200000.0
2009-09-23 23:35:00,0.71815,0.71815,0.7181,0.7181,6800000.0
2009-09-23 23:36:00,0.7181,0.7181,0.7181,0.7181,8800000.0
2009-09-23 23:37:00,0.7181,0.7182,0.7181,0.71815,13600000.0
2009-09-23 23:38:00,0.7182,0.7182,0.7182,0.7182,4400000.0
2009-09-23 23:39:00,0.7181,0.7182,0.718,0.718,66800000.0
2009-09-23 23:40:00,0.71795,0.71795,0.7179,0.7179,17600000.0
2009-09-23 23:41:00,0.71795,0.71805,0.71795,0.718,16400000.0
2009-09-23 23:42:00,0.718,0.718,0.718,0.718,8800000.0
2009-09-23 23:43:00,0.7178,0.71805,0.7178,0.71805,24400000.0
2009-09-23 23:44:00,0.71764,0.71785,0.71764,0.71785,85100000.0
2009-09-23 23:45:00,0.71805,0.71805,0.71805,0.71805,4400000.0
2009-09-23 23:46:00,0.7179,0.7179,0.7179,0.7179,4400000.0
2009-09-23 23:47:00,0.7179,0.71805,0.7179,0.7179,20800000.0
2009-09-23 23:48:00,0.7179,0.718,0.7179,0.718,14900000.0
2009-09-23 23:49:00,0.718,0.718,0.718,0.718,1000000.0
2009-09-23 23:50:00,0.7178,0.71785,0.7178,0.71785,12000000.0
2009-09-23 23:51:00,0.7179,0.71795,0.7179,0.71795,12400000.0
2009-09-23 23:52:00,0.71795,0.71795,0.7179,0.7179,7800000.0
2009-09-23 23:53:00,0.7179,0.7179,0.71775,0.71775,26000000.0
2009-09-23 23:54:00,0.7178,0.7178,0.7178,0.7178,19200000.0
2009-09-23 23:55:00,0.71744,0.71771,0.71744,0.71751,43000000.0
2009-09-23 23:56:00,0.7178,0.7178,0.71735,0.71755,31600000.0
2009-09-23 23:57:00,0.71775,0.71775,0.71775,0.71775,2400000.0
2009-09-23 23:58:00,0.7175,0.7176,0.71725,0.71725,48000000.0
2009-09-23 23:59:00,0.71725,0.71725,0.7165,0.717,113100000.0
2009-09-24 00:00:00,0.71705,0.71705,0.7161,0.7161,58000000.0
2009-09-24 00:01:00,0.7161,0.71695,0.71605,0.71675,106100000.0
2009-09-24 00:02:00,0.7167,0.717,0.7166,0.7167,18200000.0
2009-09-24 00:03:00,0.7167,0.7172,0.7167,0.7172,54400000.0
2009-09-24 00:04:00,0.71725,0.7176,0.71675,0.7173,41100000.0
2009-09-24 00:05:00,0.7174,0.7178,0.7173,0.7178,35400000.0
2009-09-24 00:06:00,0.71765,0.71835,0.7171,0.71835,90200000.0
2009-09-24 00:07:00,0.7184,0.7184,0.71745,0.7175,205800000.0
2009-09-24 00:08:00,0.71755,0.7176,0.71755,0.7176,31200000.0
2009-09-24 00:09:00,0.71755,0.7177,0.71755,0.71765,12800000.0
2009-09-24 00:10:00,0.71765,0.7178,0.71765,0.7178,27200000.0
2009-09-24 00:11:00,0.7178,0.71795,0.7176,0.7178,55200000.0
2009-09-24 00:12:00,0.71768,0.71778,0.71753,0.71765,56600000.0
2009-09-24 00:13:00,0.71765,0.71777,0.71749,0.71772,141000000.0
2009-09-24 00:14:00,0.718,0.718,0.71795,0.71795,7200000.0
2009-09-24 00:15:00,0.7179,0.7179,0.7174,0.7174,24400000.0
2009-09-24 00:16:00,0.7174,0.7174,0.7174,0.7174,6000000.0
2009-09-24 00:17:00,0.7174,0.7174,0.7173,0.7173,6000000.0
2009-09-24 00:18:00,0.71715,0.7172,0.71715,0.7172,18800000.0
2009-09-24 00:19:00,0.7172,0.7172,0.7171,0.7171,18400000.0
2009-09-24 00:20:00,0.7171,0.7171,0.7171,0.7171,4800000.0
2009-09-24 00:21:00,0.7171,0.7174,0.71705,0.71715,64500000.0
2009-09-24 00:22:00,0.71715,0.7174,0.71715,0.7174,47900000.0
2009-09-24 00:23:00,0.7174,0.7177,0.7174,0.7177,72300000.0
2009-09-24 00:24:00,0.71815,0.71815,0.71775,0.7179,56800000.0
2009-09-24 00:25:00,0.7179,0.7179,0.7177,0.7177,83400000.0
2009-09-24 00:26:00,0.7177,0.7177,0.7177,0.7177,2400000.0
2009-09-24 00:27:00,0.7177,0.7177,0.7177,0.7177,3600000.0
2009-09-24 00:28:00,0.71775,0.718,0.71775,0.718,15600000.0
2009-09-24 00:29:00,0.71785,0.7182,0.71785,0.7182,25000000.0
2009-09-24 00:30:00,0.71825,0.71825,0.7182,0.7182,3000000.0
2009-09-24 00:31:00,0.7181,0.7181,0.7177,0.7177,25600000.0
2009-09-24 00:32:00,0.71775,0.71775,0.71775,0.71775,11200000.0
2009-09-24 00:33:00,0.71775,0.71795,0.71775,0.71795,22800000.0
2009-09-24 00:34:00,0.71795,0.71795,0.71795,0.71795,6800000.0
2009-09-24 00:35:00,0.71781,0.71804,0.71781,0.71804,133300000.0
2009-09-24 00:36:00,0.7184,0.7184,0.7179,0.7181,19200000.0
2009-09-24 00:37:00,0.7181,0.71815,0.71805,0.71815,10400000.0
2009-09-24 00:38:00,0.71815,0.71815,0.718,0.718,15600000.0
2009-09-24 00:39:00,0.71795,0.718,0.71795,0.71795,21600000.0
2009-09-24 00:40:00,0.7179,0.71805,0.7179,0.71805,22400000.0
2009-09-24 00:41:00,0.71805,0.71805,0.71805,0.71805,34900000.0
2009-09-24 00:42:00,0.71805,0.71805,0.71785,0.718,83000000.0
2009-09-24 00:43:00,0.7179,0.71792,0.71782,0.7179,61200000.0
2009-09-24 00:44:00,0.71795,0.718,0.71792,0.71798,104600000.0
2009-09-24 00:45:00,0.71796,0.718,0.71778,0.71786,47600000.0
2009-09-24 00:46:00,0.71815,0.71815,0.71815,0.71815,20400000.0
2009-09-24 00:47:00,0.71815,0.71815,0.71815,0.71815,13600000.0
2009-09-24 00:48:00,0.71797,0.71804,0.7179,0.71798,53600000.0
2009-09-24 00:49:00,0.71825,0.71825,0.71825,0.71825,4400000.0
2009-09-24 00:50:00,0.71813,0.7185,0.71801,0.7181,47600000.0
2009-09-24 00:51:00,0.71804,0.7181,0.71785,0.71785,84400000.0
2009-09-24 00:52:00,0.71825,0.71825,0.71825,0.71825,4400000.0
2009-09-24 00:53:00,0.7183,0.7183,0.7182,0.7183,20400000.0
2009-09-24 00:54:00,0.71825,0.71825,0.71825,0.71825,5600000.0
2009-09-24 00:55:00,0.7179,0.718,0.71786,0.71791,22200000.0
2009-09-24 00:56:00,0.71835,0.7184,0.7183,0.71835,19200000.0
2009-09-24 00:57:00,0.71835,0.71835,0.71835,0.71835,3000000.0
2009-09-24 00:58:00,0.71835,0.71835,0.71835,0.71835,4000000.0
2009-09-24 00:59:00,0.71835,0.7184,0.71835,0.71835,16300000.0
2009-09-24 01:00:00,0.71835,0.71835,0.71805,0.71815,24200000.0
2009-09-24 01:01:00,0.7181,0.7181,0.7181,0.7181,1200000.0
2009-09-24 01:02:00,0.7182,0.7182,0.7182,0.7182,11100000.0
2009-09-24 01:03:00,0.7183,0.71835,0.71825,0.71825,13600000.0
2009-09-24 01:04:00,0.7183,0.7186,0.7182,0.7182,25300000.0
2009-09-24 01:05:00,0.7182,0.7182,0.7182,0.7182,2800000.0
2009-09-24 01:06:00,0.71815,0.71815,0.71815,0.71815,4400000.0
2009-09-24 01:07:00,0.71804,0.71804,0.71803,0.71804,8800000.0
2009-09-24 01:08:00,0.7184,0.7184,0.7184,0.7184,3200000.0
2009-09-24 01:09:00,0.71835,0.71845,0.71835,0.71845,16800000.0
2009-09-24 01:10:00,0.71855,0.7186,0.7185,0.7186,14100000.0
2009-09-24 01:11:00,0.7186,0.7186,0.71825,0.7185,16600000.0
2009-09-24 01:12:00,0.7185,0.7185,0.71805,0.71805,28300000.0
2009-09-24 01:13:00,0.71805,0.71805,0.71795,0.71795,23600000.0
2009-09-24 01:14:00,0.718,0.718,0.71765,0.71785,36000000.0
2009-09-24 01:15:00,0.71785,0.718,0.7177,0.7177,27200000.0
2009-09-24 01:16:00,0.7177,0.7177,0.71735,0.7175,38400000.0
2009-09-24 01:17:00,0.7175,0.71775,0.7173,0.71775,76000000.0
2009-09-24 01:18:00,0.71775,0.7178,0.7175,0.71775,21600000.0
2009-09-24 01:19:00,0.71775,0.7178,0.71775,0.7178,6400000.0
2009-09-24 01:20:00,0.7178,0.7178,0.7175,0.71755,14400000.0
2009-09-24 01:21:00,0.71745,0.71765,0.71745,0.71765,8000000.0
2009-09-24 01:22:00,0.71775,0.71775,0.71775,0.71775,2000000.0
2009-09-24 01:23:00,0.7178,0.71785,0.71775,0.71785,32600000.0
2009-09-24 01:24:00,0.71775,0.71805,0.71775,0.71805,10400000.0
2009-09-24 01:25:00,0.71805,0.71805,0.71805,0.71805,2400000.0
2009-09-24 01:26:00,0.71805,0.71805,0.7178,0.7178,32800000.0
2009-09-24 01:27:00,0.7178,0.7178,0.7178,0.7178,6400000.0
2009-09-24 01:28:00,0.7178,0.7178,0.71775,0.71775,7600000.0
2009-09-24 01:29:00,0.71765,0.7178,0.71765,0.7178,27600000.0
2009-09-24 01:30:00,0.71775,0.71775,0.71775,0.71775,7200000.0
2009-09-24 01:31:00,0.71785,0.71785,0.71785,0.71785,11400000.0
2009-09-24 01:32:00,0.71785,0.7179,0.71785,0.7179,7400000.0
2009-09-24 01:33:00,0.71805,0.71805,0.71775,0.71775,74400000.0
2009-09-24 01:34:00,0.71785,0.7179,0.71785,0.7179,8000000.0
2009-09-24 01:35:00,0.7178,0.7178,0.7178,0.7178,1600000.0
2009-09-24 01:36:00,0.7178,0.71795,0.7178,0.71795,7200000.0
2009-09-24 01:37:00,0.71795,0.71805,0.71795,0.71805,16000000.0
2009-09-24 01:38:00,0.7181,0.71845,0.7181,0.71845,50800000.0
2009-09-24 01:39:00,0.71845,0.71855,0.71845,0.71855,62300000.0
2009-09-24 01:40:00,0.71855,0.71855,0.7184,0.7184,11200000.0
2009-09-24 01:41:00,0.7185,0.7185,0.71845,0.71845,17600000.0
2009-09-24 01:42:00,0.71855,0.71855,0.7184,0.7185,21200000.0
2009-09-24 01:43:00,0.7185,0.71855,0.7184,0.71855,34400000.0
2009-09-24 01:44:00,0.71865,0.7187,0.71865,0.71865,16800000.0
2009-09-24 01:45:00,0.71865,0.71865,0.71855,0.71855,22400000.0
2009-09-24 01:46:00,0.71855,0.71875,0.71855,0.7186,63500000.0
2009-09-24 01:47:00,0.71895,0.71925,0.7186,0.71905,118400000.0
2009-09-24 01:48:00,0.719,0.719,0.71885,0.7189,24000000.0
2009-09-24 01:49:00,0.7189,0.7189,0.7185,0.7185,47600000.0
2009-09-24 01:50:00,0.7185,0.7187,0.7184,0.71855,81200000.0
2009-09-24 01:51:00,0.71845,0.7186,0.7184,0.7186,92400000.0
2009-09-24 01:52:00,0.7186,0.71895,0.71855,0.71895,60400000.0
2009-09-24 01:53:00,0.71895,0.71895,0.71875,0.71875,30400000.0
2009-09-24 01:54:00,0.7189,0.719,0.71885,0.71885,29800000.0
2009-09-24 01:55:00,0.71885,0.71905,0.7187,0.7187,96000000.0
2009-09-24 01:56:00,0.7187,0.7187,0.7186,0.71865,41300000.0
2009-09-24 01:57:00,0.71852,0.71856,0.71831,0.71842,27100000.0
2009-09-24 01:58:00,0.7186,0.71865,0.7186,0.71865,13600000.0
2009-09-24 01:59:00,0.7186,0.71885,0.7186,0.71875,72900000.0
2009-09-24 02:00:00,0.71875,0.71915,0.71865,0.71895,93400000.0
2009-09-24 02:01:00,0.71895,0.719,0.7188,0.719,21200000.0
2009-09-24 02:02:00,0.71895,0.71925,0.71895,0.71925,17000000.0
2009-09-24 02:03:00,0.71925,0.7198,0.71905,0.7196,149500000.0
2009-09-24 02:04:00,0.7196,0.7204,0.7196,0.72025,90600000.0
2009-09-24 02:05:00,0.72025,0.72035,0.72,0.72,77300000.0
2009-09-24 02:06:00,0.72,0.72005,0.72,0.72005,14100000.0
2009-09-24 02:07:00,0.72005,0.72015,0.72005,0.7201,3000000.0
2009-09-24 02:08:00,0.7201,0.7203,0.72005,0.7201,31200000.0
2009-09-24 02:09:00,0.7201,0.7203,0.7201,0.7202,19700000.0
2009-09-24 02:10:00,0.7202,0.7203,0.7202,0.7202,63000000.0
2009-09-24 02:11:00,0.7202,0.7203,0.7202,0.72025,20600000.0
2009-09-24 02:12:00,0.72025,0.72025,0.72005,0.72005,7100000.0
2009-09-24 02:13:00,0.72,0.72,0.7199,0.7199,63000000.0
2009-09-24 02:14:00,0.7199,0.7199,0.7199,0.7199,16900000.0
2009-09-24 02:15:00,0.71995,0.7202,0.71995,0.72005,75400000.0
2009-09-24 02:16:00,0.72005,0.72035,0.72005,0.72015,46300000.0
2009-09-24 02:17:00,0.7202,0.7203,0.7201,0.7203,14200000.0
2009-09-24 02:18:00,0.7202,0.72085,0.72005,0.72085,74300000.0
2009-09-24 02:19:00,0.7209,0.7209,0.72075,0.7208,34400000.0
2009-09-24 02:20:00,0.72075,0.7208,0.7205,0.7206,69200000.0
2009-09-24 02:21:00,0.7206,0.721,0.72055,0.72075,70000000.0
2009-09-24 02:22:00,0.72075,0.72085,0.72075,0.72075,18400000.0
2009-09-24 02:23:00,0.72075,0.72075,0.72065,0.72065,24000000.0
2009-09-24 02:24:00,0.72065,0.72065,0.72035,0.72035,75800000.0
2009-09-24 02:25:00,0.72035,0.72035,0.72035,0.72035,16800000.0
2009-09-24 02:26:00,0.72035,0.72035,0.72,0.72,22400000.0
2009-09-24 02:27:00,0.72,0.7202,0.72,0.72015,79400000.0
2009-09-24 02:28:00,0.72025,0.72025,0.72025,0.72025,3200000.0
2009-09-24 02:29:00,0.7204,0.72045,0.7204,0.72045,9600000.0
2009-09-24 02:30:00,0.7206,0.72075,0.7205,0.72075,28100000.0
2009-09-24 02:31:00,0.72075,0.72095,0.72075,0.7209,10400000.0
2009-09-24 02:32:00,0.7208,0.72085,0.7208,0.72085,4100000.0
2009-09-24 02:33:00,0.72085,0.72085,0.72075,0.72085,36200000.0
2009-09-24 02:34:00,0.72085,0.72085,0.7205,0.7205,19600000.0
2009-09-24 02:35:00,0.7205,0.72065,0.7205,0.7206,15200000.0
2009-09-24 02:36:00,0.72065,0.72075,0.72065,0.7207,17800000.0
2009-09-24 02:37:00,0.72055,0.72055,0.72035,0.72035,75900000.0
2009-09-24 02:38:00,0.72035,0.72045,0.72035,0.72035,65800000.0
2009-09-24 02:39:00,0.7203,0.72045,0.7203,0.72045,11200000.0
2009-09-24 02:40:00,0.72045,0.7207,0.72045,0.72065,33600000.0
2009-09-24 02:41:00,0.7206,0.7207,0.7206,0.7207,8000000.0
2009-09-24 02:42:00,0.72065,0.72065,0.72045,0.72045,44400000.0
2009-09-24 02:43:00,0.72045,0.7206,0.72045,0.7205,16000000.0
2009-09-24 02:44:00,0.72065,0.7207,0.72065,0.7207,9200000.0
2009-09-24 02:45:00,0.7207,0.7207,0.7207,0.7207,1600000.0
2009-09-24 02:46:00,0.7207,0.72085,0.7207,0.72085,11200000.0
2009-09-24 02:47:00,0.72075,0.72085,0.72075,0.72085,32000000.0
2009-09-24 02:48:00,0.7209,0.7209,0.72055,0.72055,27200000.0
2009-09-24 02:49:00,0.7205,0.7206,0.7205,0.7206,8400000.0
2009-09-24 02:50:00,0.7206,0.7206,0.7205,0.72055,20400000.0
2009-09-24 02:51:00,0.72055,0.72055,0.72055,0.72055,3200000.0
2009-09-24 02:52:00,0.72075,0.7208,0.7205,0.7205,64400000.0
2009-09-24 02:53:00,0.7205,0.7205,0.7204,0.7205,28400000.0
2009-09-24 02:54:00,0.7205,0.7205,0.7203,0.7203,86800000.0
2009-09-24 02:55:00,0.7202,0.7202,0.71955,0.7199,95800000.0
2009-09-24 02:56:00,0.71985,0.72025,0.71985,0.7201,103000000.0
2009-09-24 02:57:00,0.7201,0.72025,0.72,0.72025,320600000.0
2009-09-24 02:58:00,0.7204,0.72045,0.72015,0.72035,169800000.0
2009-09-24 02:59:00,0.7204,0.7206,0.7204,0.72055,35600000.0
2009-09-24 03:00:00,0.72055,0.72055,0.7205,0.7205,80600000.0
2009-09-24 03:01:00,0.7205,0.72065,0.7205,0.7205,74600000.0
2009-09-24 03:02:00,0.7205,0.72075,0.7205,0.72075,32800000.0
2009-09-24 03:03:00,0.72075,0.72075,0.7204,0.7204,38200000.0
2009-09-24 03:04:00,0.7206,0.7207,0.72035,0.7207,36200000.0
2009-09-24 03:05:00,0.72065,0.72065,0.72065,0.72065,2400000.0
2009-09-24 03:06:00,0.7206,0.7206,0.7206,0.7206,2400000.0
2009-09-24 03:07:00,0.72055,0.7206,0.7203,0.7205,156100000.0
2009-09-24 03:08:00,0.7205,0.72055,0.7204,0.72055,53000000.0
2009-09-24 03:09:00,0.72055,0.7206,0.7205,0.7205,31200000.0
2009-09-24 03:10:00,0.7205,0.7205,0.7205,0.7205,33600000.0
2009-09-24 03:11:00,0.7205,0.7205,0.7204,0.7204,46000000.0
2009-09-24 03:12:00,0.7204,0.72055,0.7204,0.72045,83200000.0
2009-09-24 03:13:00,0.72045,0.72045,0.7204,0.72045,41600000.0
2009-09-24 03:14:00,0.72045,0.72045,0.7203,0.7203,44900000.0
2009-09-24 03:15:00,0.7203,0.72055,0.72025,0.7205,74600000.0
2009-09-24 03:16:00,0.7205,0.72055,0.72045,0.7205,21600000.0
2009-09-24 03:17:00,0.72055,0.7206,0.72045,0.72045,15400000.0
2009-09-24 03:18:00,0.7205,0.72055,0.7205,0.72055,9600000.0
2009-09-24 03:19:00,0.72055,0.72055,0.7205,0.7205,7200000.0
2009-09-24 03:20:00,0.72055,0.72055,0.7205,0.7205,23600000.0
2009-09-24 03:21:00,0.72055,0.72055,0.72055,0.72055,2400000.0
2009-09-24 03:22:00,0.7206,0.7208,0.7206,0.7207,22400000.0
2009-09-24 03:23:00,0.7203,0.72051,0.72026,0.72037,30800000.0
2009-09-24 03:24:00,0.72065,0.72065,0.7206,0.72065,58600000.0
2009-09-24 03:25:00,0.72065,0.7207,0.72065,0.7207,23200000.0
2009-09-24 03:26:00,0.72075,0.7211,0.7207,0.721,186000000.0
2009-09-24 03:27:00,0.72095,0.7211,0.72085,0.72105,81100000.0
2009-09-24 03:28:00,0.72105,0.72105,0.72105,0.72105,8900000.0
2009-09-24 03:29:00,0.72105,0.72105,0.72105,0.72105,4400000.0
2009-09-24 03:30:00,0.72105,0.72105,0.72105,0.72105,9600000.0
2009-09-24 03:31:00,0.72115,0.72115,0.7211,0.7211,32800000.0
2009-09-24 03:32:00,0.7211,0.72115,0.7211,0.72115,30400000.0
2009-09-24 03:33:00,0.7211,0.7211,0.7211,0.7211,5600000.0
2009-09-24 03:34:00,0.7211,0.7211,0.72105,0.72105,15200000.0
2009-09-24 03:35:00,0.721,0.7211,0.721,0.721,70500000.0
2009-09-24 03:36:00,0.721,0.721,0.7203,0.7204,96800000.0
2009-09-24 03:37:00,0.72045,0.7206,0.72045,0.7205,70300000.0
2009-09-24 03:38:00,0.72065,0.72065,0.72065,0.72065,6200000.0
2009-09-24 03:39:00,0.7206,0.7206,0.7206,0.7206,4400000.0
2009-09-24 03:40:00,0.7206,0.72065,0.7203,0.7203,101000000.0
2009-09-24 03:41:00,0.7203,0.72045,0.7202,0.7203,112000000.0
2009-09-24 03:42:00,0.7203,0.72045,0.72025,0.72025,49600000.0
2009-09-24 03:43:00,0.72025,0.72025,0.72015,0.72015,26600000.0
2009-09-24 03:44:00,0.7202,0.72035,0.7202,0.72025,35200000.0
2009-09-24 03:45:00,0.72035,0.72035,0.72005,0.72005,56400000.0
2009-09-24 03:46:00,0.72005,0.72025,0.72005,0.72015,66600000.0
2009-09-24 03:47:00,0.72015,0.72025,0.72015,0.72025,17600000.0
2009-09-24 03:48:00,0.72025,0.7203,0.72015,0.7203,26800000.0
2009-09-24 03:49:00,0.7203,0.7203,0.72025,0.72025,20800000.0
2009-09-24 03:50:00,0.72025,0.7204,0.7202,0.7204,33400000.0
2009-09-24 03:51:00,0.72035,0.7204,0.7203,0.7204,55800000.0
2009-09-24 03:52:00,0.7204,0.7205,0.72035,0.72035,40600000.0
2009-09-24 03:53:00,0.7204,0.7204,0.72015,0.72025,48800000.0
2009-09-24 03:54:00,0.72025,0.72025,0.72025,0.72025,34400000.0
2009-09-24 03:55:00,0.72035,0.72035,0.72025,0.72035,18000000.0
2009-09-24 03:56:00,0.72035,0.72035,0.72005,0.72025,36600000.0
2009-09-24 03:57:00,0.7201,0.7201,0.71985,0.71985,75300000.0
2009-09-24 03:58:00,0.71985,0.71985,0.71985,0.71985,1200000.0
2009-09-24 03:59:00,0.71995,0.71995,0.71995,0.71995,6400000.0
2009-09-24 04:00:00,0.72005,0.72005,0.7198,0.71985,29100000.0
2009-09-24 04:01:00,0.71985,0.71985,0.7198,0.71985,18400000.0
2009-09-24 04:02:00,0.7198,0.71985,0.71945,0.71945,49600000.0
2009-09-24 04:03:00,0.71945,0.71945,0.71945,0.71945,5600000.0
2009-09-24 04:04:00,0.71935,0.71935,0.71925,0.71925,35200000.0
2009-09-24 04:05:00,0.71935,0.71955,0.71935,0.71955,90400000.0
2009-09-24 04:06:00,0.71955,0.71965,0.71945,0.71945,124000000.0
2009-09-24 04:07:00,0.71945,0.7195,0.71935,0.7195,28000000.0
2009-09-24 04:08:00,0.7195,0.7196,0.7195,0.71955,40600000.0
2009-09-24 04:09:00,0.71955,0.71985,0.71955,0.71985,46400000.0
2009-09-24 04:10:00,0.71985,0.72,0.71985,0.72,19600000.0
2009-09-24 04:11:00,0.72,0.72,0.7199,0.72,40000000.0
2009-09-24 04:12:00,0.72005,0.72015,0.72,0.72,94400000.0
2009-09-24 04:13:00,0.72,0.72015,0.72,0.7201,33600000.0
2009-09-24 04:14:00,0.72015,0.7203,0.72015,0.7203,25200000.0
2009-09-24 04:15:00,0.72035,0.72035,0.72025,0.72025,15200000.0
2009-09-24 04:16:00,0.72025,0.72025,0.72015,0.72015,15200000.0
2009-09-24 04:17:00,0.72015,0.72015,0.72015,0.72015,12000000.0
2009-09-24 04:18:00,0.72015,0.72015,0.72015,0.72015,2400000.0
2009-09-24 04:19:00,0.72015,0.72015,0.72015,0.72015,4800000.0
2009-09-24 04:20:00,0.72015,0.72015,0.7201,0.7201,18400000.0
2009-09-24 04:21:00,0.7201,0.72015,0.7196,0.71975,126400000.0
2009-09-24 04:22:00,0.71975,0.71995,0.71965,0.71995,111200000.0
2009-09-24 04:23:00,0.71995,0.71995,0.71985,0.71995,74400000.0
2009-09-24 04:24:00,0.71995,0.72025,0.7199,0.72015,92400000.0
2009-09-24 04:25:00,0.72015,0.7203,0.7201,0.7201,48800000.0
2009-09-24 04:26:00,0.72015,0.7202,0.72015,0.7202,3600000.0
2009-09-24 04:27:00,0.72015,0.72015,0.7201,0.72015,46400000.0
2009-09-24 04:28:00,0.72015,0.72015,0.71975,0.71995,122700000.0
2009-09-24 04:29:00,0.7199,0.72,0.7199,0.71995,48000000.0
2009-09-24 04:30:00,0.7199,0.71995,0.7199,0.7199,71700000.0
2009-09-24 04:31:00,0.7199,0.71995,0.7199,0.71995,40800000.0
2009-09-24 04:32:00,0.72,0.72015,0.71995,0.72015,63600000.0
2009-09-24 04:33:00,0.72015,0.72015,0.71985,0.72,34600000.0
2009-09-24 04:34:00,0.72,0.72005,0.7199,0.71995,47600000.0
2009-09-24 04:35:00,0.71995,0.71995,0.71985,0.7199,21200000.0
2009-09-24 04:36:00,0.7199,0.7199,0.71985,0.7199,27200000.0
2009-09-24 04:37:00,0.7199,0.7199,0.71965,0.7198,62800000.0
2009-09-24 04:38:00,0.7198,0.71985,0.71975,0.71975,62900000.0
2009-09-24 04:39:00,0.7197,0.7197,0.71965,0.71965,108500000.0
2009-09-24 04:40:00,0.7197,0.7198,0.71965,0.7198,99100000.0
2009-09-24 04:41:00,0.7198,0.71985,0.71975,0.71985,26400000.0
2009-09-24 04:42:00,0.71985,0.7199,0.7198,0.7199,28800000.0
2009-09-24 04:43:00,0.71985,0.71985,0.7197,0.7197,52900000.0
2009-09-24 04:44:00,0.71975,0.71975,0.71965,0.7197,50500000.0
2009-09-24 04:45:00,0.71975,0.71985,0.7196,0.71985,81300000.0
2009-09-24 04:46:00,0.7198,0.71995,0.7198,0.71995,24000000.0
2009-09-24 04:47:00,0.72,0.72,0.71975,0.71985,22800000.0
2009-09-24 04:48:00,0.7198,0.7198,0.71975,0.71975,27600000.0
2009-09-24 04:49:00,0.71975,0.71975,0.71975,0.71975,7200000.0
2009-09-24 04:50:00,0.71975,0.7199,0.7197,0.7197,26000000.0
2009-09-24 04:51:00,0.71985,0.71985,0.7194,0.7194,71000000.0
2009-09-24 04:52:00,0.7194,0.7194,0.7193,0.71935,34100000.0
2009-09-24 04:53:00,0.71935,0.71945,0.71935,0.71945,13200000.0
2009-09-24 04:54:00,0.71945,0.7195,0.71915,0.7194,76200000.0
2009-09-24 04:55:00,0.7194,0.71955,0.71925,0.7194,109600000.0
2009-09-24 04:56:00,0.7194,0.7194,0.71925,0.71925,60000000.0
2009-09-24 04:57:00,0.71935,0.71965,0.71935,0.71945,53600000.0
2009-09-24 04:58:00,0.71945,0.71965,0.71945,0.7195,88800000.0
2009-09-24 04:59:00,0.7195,0.7196,0.71945,0.71945,17600000.0
2009-09-24 05:00:00,0.71935,0.7195,0.71935,0.71945,15600000.0
2009-09-24 05:01:00,0.71935,0.7195,0.71935,0.7195,8000000.0
2009-09-24 05:02:00,0.7195,0.7197,0.7195,0.7197,28000000.0
2009-09-24 05:03:00,0.7197,0.71975,0.7197,0.7197,22400000.0
2009-09-24 05:04:00,0.71975,0.71975,0.7197,0.71975,56800000.0
2009-09-24 05:05:00,0.71975,0.71975,0.7196,0.7196,16700000.0
2009-09-24 05:06:00,0.71955,0.71975,0.7194,0.7195,41600000.0
2009-09-24 05:07:00,0.7197,0.71975,0.71945,0.71975,83700000.0
2009-09-24 05:08:00,0.71975,0.71975,0.71955,0.71965,111700000.0
2009-09-24 05:09:00,0.71965,0.7197,0.71955,0.7197,44400000.0
2009-09-24 05:10:00,0.7197,0.72,0.7197,0.7199,35600000.0
2009-09-24 05:11:00,0.7199,0.7203,0.7198,0.7201,52500000.0
2009-09-24 05:12:00,0.72015,0.72025,0.72,0.72,28000000.0
2009-09-24 05:13:00,0.72,0.72005,0.72,0.72005,16000000.0
2009-09-24 05:14:00,0.72005,0.72005,0.72005,0.72005,3200000.0
2009-09-24 05:15:00,0.72005,0.7201,0.72,0.72,37700000.0
2009-09-24 05:16:00,0.72,0.7203,0.72,0.72005,26600000.0
2009-09-24 05:17:00,0.72015,0.7202,0.72015,0.7202,6400000.0
2009-09-24 05:18:00,0.7202,0.72025,0.7202,0.72025,10400000.0
2009-09-24 05:19:00,0.72025,0.72045,0.7202,0.7203,31000000.0
2009-09-24 05:20:00,0.7203,0.7203,0.7203,0.7203,7200000.0
2009-09-24 05:21:00,0.72025,0.72035,0.72025,0.72035,26400000.0
2009-09-24 05:22:00,0.7204,0.7205,0.7204,0.7205,9600000.0
2009-09-24 05:23:00,0.72055,0.721,0.7205,0.7207,86400000.0
2009-09-24 05:24:00,0.7207,0.72075,0.7206,0.72065,53600000.0
2009-09-24 05:25:00,0.7206,0.72075,0.72055,0.72065,40800000.0
2009-09-24 05:26:00,0.7207,0.7207,0.7206,0.7206,14400000.0
2009-09-24 05:27:00,0.7206,0.7206,0.72055,0.72055,7400000.0
2009-09-24 05:28:00,0.72055,0.72055,0.72025,0.72045,93200000.0
2009-09-24 05:29:00,0.72055,0.72055,0.72045,0.72045,4800000.0
2009-09-24 05:30:00,0.72045,0.72065,0.72045,0.72045,8000000.0
2009-09-24 05:31:00,0.72045,0.72065,0.72045,0.72065,48100000.0
2009-09-24 05:32:00,0.72065,0.72065,0.72065,0.72065,28000000.0
2009-09-24 05:33:00,0.72075,0.7209,0.72065,0.7208,94400000.0
2009-09-24 05:34:00,0.72085,0.7209,0.7208,0.72085,35200000.0
2009-09-24 05:35:00,0.7209,0.721,0.7209,0.72095,24000000.0
2009-09-24 05:36:00,0.721,0.7211,0.72095,0.72095,49600000.0
2009-09-24 05:37:00,0.72105,0.72115,0.72105,0.7211,29600000.0
2009-09-24 05:38:00,0.7211,0.72115,0.7211,0.72115,16000000.0
2009-09-24 05:39:00,0.72115,0.72115,0.72105,0.72105,16000000.0
2009-09-24 05:40:00,0.72105,0.7211,0.72105,0.7211,28800000.0
2009-09-24 05:41:00,0.7211,0.72115,0.7211,0.7211,43800000.0
2009-09-24 05:42:00,0.72115,0.72125,0.7211,0.72115,22000000.0
2009-09-24 05:43:00,0.7211,0.7211,0.7211,0.7211,10400000.0
2009-09-24 05:44:00,0.7211,0.7211,0.72095,0.72105,14400000.0
2009-09-24 05:45:00,0.7211,0.7211,0.72095,0.72095,40800000.0
2009-09-24 05:46:00,0.72095,0.721,0.7203,0.72065,64200000.0
2009-09-24 05:47:00,0.72055,0.7207,0.7203,0.7207,74400000.0
2009-09-24 05:48:00,0.7207,0.7207,0.7206,0.72065,19200000.0
2009-09-24 05:49:00,0.72065,0.72065,0.72055,0.72055,22000000.0
2009-09-24 05:50:00,0.7206,0.72065,0.7206,0.72065,9600000.0
2009-09-24 05:51:00,0.72065,0.72065,0.72065,0.72065,2400000.0
2009-09-24 05:52:00,0.72049,0.72051,0.72035,0.7204,18500000.0
2009-09-24 05:53:00,0.72035,0.72052,0.72022,0.72052,45000000.0
2009-09-24 05:54:00,0.72056,0.72056,0.7203,0.72033,15600000.0
2009-09-24 05:55:00,0.7207,0.7207,0.7207,0.7207,8000000.0
2009-09-24 05:56:00,0.7207,0.7207,0.72065,0.7207,12800000.0
2009-09-24 05:57:00,0.72065,0.72075,0.72065,0.72065,24800000.0
2009-09-24 05:58:00,0.72075,0.72075,0.72075,0.72075,14400000.0
2009-09-24 05:59:00,0.72075,0.72075,0.72065,0.72065,26400000.0
2009-09-24 06:00:00,0.7206,0.7206,0.7206,0.7206,5600000.0
2009-09-24 06:01:00,0.72033,0.72056,0.72029,0.72056,7500000.0
2009-09-24 06:02:00,0.7206,0.7206,0.72055,0.72055,26800000.0
2009-09-24 06:03:00,0.72055,0.7206,0.72045,0.72055,24000000.0
2009-09-24 06:04:00,0.72055,0.72065,0.72055,0.7206,29600000.0
2009-09-24 06:05:00,0.7206,0.7206,0.72055,0.72055,5400000.0
2009-09-24 06:06:00,0.72055,0.72055,0.72055,0.72055,12400000.0
2009-09-24 06:07:00,0.72055,0.72055,0.72055,0.72055,6800000.0
2009-09-24 06:08:00,0.72055,0.72055,0.72055,0.72055,10000000.0
2009-09-24 06:09:00,0.7205,0.72055,0.7205,0.72055,3200000.0
2009-09-24 06:10:00,0.7205,0.72055,0.7204,0.7205,26800000.0
2009-09-24 06:11:00,0.7205,0.72055,0.7205,0.7205,4600000.0
2009-09-24 06:12:00,0.72055,0.72055,0.7205,0.7205,8800000.0
2009-09-24 06:13:00,0.72045,0.7205,0.72045,0.7205,6400000.0
2009-09-24 06:14:00,0.72055,0.7206,0.72055,0.7206,3200000.0
2009-09-24 06:15:00,0.72055,0.72055,0.72055,0.72055,1600000.0
2009-09-24 06:16:00,0.7204,0.72055,0.7203,0.7203,64000000.0
2009-09-24 06:17:00,0.72025,0.72025,0.72025,0.72025,17200000.0
2009-09-24 06:18:00,0.7202,0.7202,0.71975,0.71995,86500000.0
2009-09-24 06:19:00,0.71995,0.72005,0.71995,0.72005,36500000.0
2009-09-24 06:20:00,0.72005,0.7201,0.72,0.72005,20800000.0
2009-09-24 06:21:00,0.72005,0.72005,0.72,0.72,12900000.0
2009-09-24 06:22:00,0.71995,0.71995,0.71995,0.71995,4000000.0
2009-09-24 06:23:00,0.72,0.72005,0.71985,0.7199,61900000.0
2009-09-24 06:24:00,0.71985,0.7199,0.71985,0.71985,22000000.0
2009-09-24 06:25:00,0.71985,0.71995,0.71985,0.71995,30400000.0
2009-09-24 06:26:00,0.71985,0.71995,0.71985,0.7199,18000000.0
2009-09-24 06:27:00,0.71985,0.7199,0.71985,0.71985,42000000.0
2009-09-24 06:28:00,0.71985,0.71985,0.71985,0.71985,4800000.0
2009-09-24 06:29:00,0.71985,0.71985,0.71985,0.71985,9600000.0
2009-09-24 06:30:00,0.7198,0.71985,0.71975,0.71975,25200000.0
2009-09-24 06:31:00,0.71965,0.71965,0.7192,0.71925,226900000.0
2009-09-24 06:32:00,0.71935,0.7196,0.71915,0.71925,60800000.0
2009-09-24 06:33:00,0.71925,0.71965,0.71925,0.71965,39200000.0
2009-09-24 06:34:00,0.71965,0.71975,0.71955,0.71975,27700000.0
2009-09-24 06:35:00,0.71975,0.71975,0.7197,0.71975,20400000.0
2009-09-24 06:36:00,0.71975,0.71975,0.7197,0.71975,40800000.0
2009-09-24 06:37:00,0.71975,0.71975,0.7197,0.71975,29600000.0
2009-09-24 06:38:00,0.71975,0.71975,0.7197,0.7197,40400000.0
2009-09-24 06:39:00,0.7197,0.7197,0.7195,0.7195,80000000.0
2009-09-24 06:40:00,0.7195,0.71955,0.7194,0.71945,92400000.0
2009-09-24 06:41:00,0.7194,0.7194,0.7194,0.7194,2400000.0
2009-09-24 06:42:00,0.7194,0.7194,0.7193,0.71935,39400000.0
2009-09-24 06:43:00,0.71935,0.71955,0.71925,0.7193,71200000.0
2009-09-24 06:44:00,0.71935,0.71955,0.71935,0.7194,169300000.0
2009-09-24 06:45:00,0.7194,0.7195,0.7194,0.71945,21600000.0
2009-09-24 06:46:00,0.7195,0.71955,0.7195,0.7195,32800000.0
2009-09-24 06:47:00,0.7195,0.7196,0.7195,0.71955,35200000.0
2009-09-24 06:48:00,0.71955,0.7197,0.7195,0.7195,61600000.0
2009-09-24 06:49:00,0.71955,0.71965,0.71945,0.71945,41200000.0
2009-09-24 06:50:00,0.7195,0.71955,0.71945,0.7195,55500000.0
2009-09-24 06:51:00,0.71965,0.71965,0.71965,0.71965,1600000.0
2009-09-24 06:52:00,0.7196,0.71965,0.71955,0.71965,17100000.0
2009-09-24 06:53:00,0.7196,0.7196,0.71955,0.7196,6400000.0
2009-09-24 06:54:00,0.7196,0.7196,0.7192,0.7192,111700000.0
2009-09-24 06:55:00,0.7192,0.71925,0.7192,0.7192,150400000.0
2009-09-24 06:56:00,0.7192,0.71925,0.7192,0.7192,62400000.0
2009-09-24 06:57:00,0.7193,0.7195,0.7193,0.7195,14400000.0
2009-09-24 06:58:00,0.7195,0.7196,0.7195,0.7196,17800000.0
2009-09-24 06:59:00,0.71965,0.71975,0.7196,0.71965,62800000.0
2009-09-24 07:00:00,0.71975,0.7198,0.71965,0.71975,91600000.0
2009-09-24 07:01:00,0.7197,0.7197,0.7197,0.7197,10000000.0
2009-09-24 07:02:00,0.71975,0.7199,0.71975,0.7199,36600000.0
2009-09-24 07:03:00,0.7199,0.72,0.71985,0.72,162800000.0
2009-09-24 07:04:00,0.72,0.72,0.7195,0.7195,37600000.0
2009-09-24 07:05:00,0.7197,0.7197,0.7197,0.7197,44000000.0
2009-09-24 07:06:00,0.7197,0.71975,0.7197,0.71975,45600000.0
2009-09-24 07:07:00,0.71975,0.71975,0.71975,0.71975,47600000.0
2009-09-24 07:08:00,0.71975,0.71975,0.71975,0.71975,6400000.0
2009-09-24 07:09:00,0.71953,0.7197,0.71925,0.7193,30700000.0
2009-09-24 07:10:00,0.71975,0.71975,0.71975,0.71975,66000000.0
2009-09-24 07:11:00,0.71975,0.71975,0.7197,0.7197,38200000.0
2009-09-24 07:12:00,0.7197,0.7197,0.7197,0.7197,32800000.0
2009-09-24 07:13:00,0.7194,0.71965,0.71929,0.71965,53500000.0
2009-09-24 07:14:00,0.7197,0.7197,0.7197,0.7197,28800000.0
2009-09-24 07:15:00,0.7197,0.7197,0.7197,0.7197,32800000.0
2009-09-24 07:16:00,0.7197,0.7197,0.7197,0.7197,28400000.0
2009-09-24 07:17:00,0.7197,0.7197,0.71945,0.71955,36600000.0
2009-09-24 07:18:00,0.71955,0.7196,0.71945,0.71945,49400000.0
2009-09-24 07:19:00,0.7194,0.7194,0.7194,0.7194,14400000.0
2009-09-24 07:20:00,0.7194,0.71945,0.7194,0.71945,12000000.0
2009-09-24 07:21:00,0.71945,0.71945,0.71925,0.71925,55500000.0
2009-09-24 07:22:00,0.71925,0.7194,0.71925,0.7193,27700000.0
2009-09-24 07:23:00,0.7193,0.7193,0.71925,0.7193,9600000.0
2009-09-24 07:24:00,0.71935,0.7194,0.7193,0.7193,27400000.0
2009-09-24 07:25:00,0.71925,0.7193,0.71925,0.7193,44900000.0
2009-09-24 07:26:00,0.7193,0.7193,0.71925,0.7193,18900000.0
2009-09-24 07:27:00,0.7193,0.7194,0.7193,0.71935,62500000.0
2009-09-24 07:28:00,0.71935,0.7194,0.7193,0.7194,18600000.0
2009-09-24 07:29:00,0.7194,0.7194,0.7194,0.7194,2000000.0
2009-09-24 07:30:00,0.7194,0.71985,0.71935,0.71975,128800000.0
2009-09-24 07:31:00,0.7197,0.71975,0.71955,0.71965,116100000.0
2009-09-24 07:32:00,0.71965,0.71985,0.71965,0.71975,66200000.0
2009-09-24 07:33:00,0.71975,0.71975,0.71975,0.71975,26400000.0
2009-09-24 07:34:00,0.71975,0.71975,0.71965,0.71975,51200000.0
2009-09-24 07:35:00,0.71965,0.7199,0.7196,0.71965,256800000.0
2009-09-24 07:36:00,0.71965,0.7197,0.71965,0.7197,40400000.0
2009-09-24 07:37:00,0.7197,0.7197,0.7197,0.7197,12500000.0
2009-09-24 07:38:00,0.7197,0.7197,0.7196,0.71965,35200000.0
2009-09-24 07:39:00,0.71975,0.71975,0.71965,0.71965,29000000.0
2009-09-24 07:40:00,0.71965,0.71975,0.71955,0.71975,67000000.0
2009-09-24 07:41:00,0.71975,0.7198,0.71965,0.71975,28400000.0
2009-09-24 07:42:00,0.71975,0.71975,0.71975,0.71975,1600000.0
2009-09-24 07:43:00,0.71975,0.71975,0.71965,0.71965,23200000.0
2009-09-24 07:44:00,0.7197,0.71995,0.7197,0.71995,34200000.0
2009-09-24 07:45:00,0.72005,0.72015,0.72,0.7201,58600000.0
2009-09-24 07:46:00,0.7201,0.7204,0.7201,0.7204,22300000.0
2009-09-24 07:47:00,0.72045,0.72085,0.72035,0.72085,69600000.0
2009-09-24 07:48:00,0.72085,0.72095,0.7208,0.72085,81200000.0
2009-09-24 07:49:00,0.72085,0.721,0.72085,0.72095,24000000.0
2009-09-24 07:50:00,0.7209,0.7209,0.72075,0.72085,49600000.0
2009-09-24 07:51:00,0.72085,0.7209,0.72075,0.72085,20800000.0
2009-09-24 07:52:00,0.7209,0.7212,0.7209,0.72095,75800000.0
2009-09-24 07:53:00,0.721,0.721,0.72055,0.7208,159000000.0
2009-09-24 07:54:00,0.72085,0.72105,0.72075,0.7209,87700000.0
2009-09-24 07:55:00,0.7209,0.7209,0.72075,0.72075,52000000.0
2009-09-24 07:56:00,0.72075,0.72085,0.7206,0.72075,163500000.0
2009-09-24 07:57:00,0.7207,0.72075,0.72065,0.72075,93900000.0
2009-09-24 07:58:00,0.72075,0.7211,0.72065,0.72105,74300000.0
2009-09-24 07:59:00,0.72105,0.72115,0.72105,0.72115,17200000.0
2009-09-24 08:00:00,0.72115,0.72115,0.721,0.721,51000000.0
2009-09-24 08:01:00,0.721,0.72125,0.721,0.72125,53200000.0
2009-09-24 08:02:00,0.72125,0.7213,0.72125,0.7213,67600000.0
2009-09-24 08:03:00,0.72116,0.72131,0.72116,0.72127,75700000.0
2009-09-24 08:04:00,0.7215,0.72175,0.7215,0.72155,79800000.0
2009-09-24 08:05:00,0.7215,0.7215,0.7211,0.72145,61800000.0
2009-09-24 08:06:00,0.72145,0.7215,0.72145,0.7215,8800000.0
2009-09-24 08:07:00,0.72145,0.72145,0.72145,0.72145,66500000.0
2009-09-24 08:08:00,0.72145,0.72165,0.72145,0.72165,146000000.0
2009-09-24 08:09:00,0.72185,0.72215,0.72185,0.72205,52400000.0
2009-09-24 08:10:00,0.72205,0.72215,0.72165,0.72185,131600000.0
2009-09-24 08:11:00,0.72185,0.72185,0.72145,0.7215,176500000.0
2009-09-24 08:12:00,0.7215,0.7215,0.72135,0.72145,112900000.0
2009-09-24 08:13:00,0.72145,0.72165,0.72145,0.72165,81400000.0
2009-09-24 08:14:00,0.7217,0.7219,0.7217,0.7217,37400000.0
2009-09-24 08:15:00,0.7217,0.7217,0.7216,0.7216,17800000.0
2009-09-24 08:16:00,0.7216,0.7216,0.72155,0.72155,53000000.0
2009-09-24 08:17:00,0.72155,0.72155,0.72145,0.72145,69200000.0
2009-09-24 08:18:00,0.72145,0.72155,0.72115,0.72135,63300000.0
2009-09-24 08:19:00,0.72135,0.72135,0.7213,0.7213,30700000.0
2009-09-24 08:20:00,0.7213,0.7213,0.7213,0.7213,31600000.0
2009-09-24 08:21:00,0.7213,0.7213,0.7211,0.72115,22300000.0
2009-09-24 08:22:00,0.72115,0.7217,0.72115,0.72165,54400000.0
2009-09-24 08:23:00,0.72165,0.72175,0.72165,0.72175,19300000.0
2009-09-24 08:24:00,0.72175,0.72195,0.72175,0.72185,52400000.0
2009-09-24 08:25:00,0.72185,0.72195,0.7217,0.72175,24400000.0
2009-09-24 08:26:00,0.72175,0.72175,0.72145,0.72155,29000000.0
2009-09-24 08:27:00,0.7215,0.72165,0.7215,0.7216,47700000.0
2009-09-24 08:28:00,0.72165,0.72195,0.72165,0.72175,146300000.0
2009-09-24 08:29:00,0.7217,0.72175,0.72105,0.72105,158000000.0
2009-09-24 08:30:00,0.7211,0.72125,0.721,0.72115,87100000.0
2009-09-24 08:31:00,0.72115,0.72135,0.72115,0.72115,193200000.0
2009-09-24 08:32:00,0.72115,0.72115,0.721,0.72105,67900000.0
2009-09-24 08:33:00,0.72105,0.72135,0.72105,0.72125,91700000.0
2009-09-24 08:34:00,0.72125,0.72155,0.72125,0.7215,154200000.0
2009-09-24 08:35:00,0.72155,0.72175,0.7215,0.72175,197900000.0
2009-09-24 08:36:00,0.72175,0.7219,0.72165,0.72165,124100000.0
2009-09-24 08:37:00,0.72175,0.72195,0.72175,0.72175,245100000.0
2009-09-24 08:38:00,0.72175,0.7221,0.72175,0.72205,119300000.0
2009-09-24 08:39:00,0.72205,0.72205,0.72205,0.72205,15200000.0
2009-09-24 08:40:00,0.7221,0.7221,0.7219,0.72195,78100000.0
2009-09-24 08:41:00,0.72195,0.72205,0.7219,0.72205,119100000.0
2009-09-24 08:42:00,0.72205,0.72205,0.72185,0.72185,59300000.0
2009-09-24 08:43:00,0.72185,0.7219,0.72175,0.72185,109500000.0
2009-09-24 08:44:00,0.72185,0.72205,0.72185,0.72205,43300000.0
2009-09-24 08:45:00,0.72205,0.7231,0.72205,0.72255,393400000.0
2009-09-24 08:46:00,0.72255,0.72255,0.7225,0.72255,215600000.0
2009-09-24 08:47:00,0.72255,0.72265,0.72255,0.7226,108300000.0
2009-09-24 08:48:00,0.7226,0.72265,0.72255,0.72255,141200000.0
2009-09-24 08:49:00,0.72245,0.72265,0.72225,0.72265,218300000.0
2009-09-24 08:50:00,0.7226,0.7228,0.72255,0.72265,241700000.0
2009-09-24 08:51:00,0.72265,0.72265,0.7223,0.72245,307600000.0
2009-09-24 08:52:00,0.72245,0.72245,0.72225,0.72225,133100000.0
2009-09-24 08:53:00,0.72215,0.72245,0.72205,0.72225,264500000.0
2009-09-24 08:54:00,0.7223,0.7224,0.72225,0.7224,32200000.0
2009-09-24 08:55:00,0.7224,0.7227,0.7224,0.72265,154900000.0
2009-09-24 08:56:00,0.72265,0.7228,0.7226,0.7228,124700000.0
2009-09-24 08:57:00,0.72275,0.7229,0.7226,0.72275,57700000.0
2009-09-24 08:58:00,0.72275,0.72275,0.7226,0.72265,127900000.0
2009-09-24 08:59:00,0.72265,0.72325,0.72265,0.7232,338400000.0
2009-09-24 09:00:00,0.7232,0.7233,0.723,0.723,188100000.0
2009-09-24 09:01:00,0.72295,0.72305,0.7227,0.7228,196400000.0
2009-09-24 09:02:00,0.7228,0.72305,0.7227,0.72305,126600000.0
2009-09-24 09:03:00,0.72325,0.72325,0.723,0.723,51700000.0
2009-09-24 09:04:00,0.72295,0.72315,0.72295,0.72305,33900000.0
2009-09-24 09:05:00,0.723,0.7231,0.72275,0.72275,110400000.0
2009-09-24 09:06:00,0.72275,0.7228,0.7227,0.7227,99000000.0
2009-09-24 09:07:00,0.72265,0.7229,0.7226,0.72285,145400000.0
2009-09-24 09:08:00,0.7227,0.7228,0.72265,0.7228,24000000.0
2009-09-24 09:09:00,0.7227,0.72275,0.72245,0.72245,113600000.0
2009-09-24 09:10:00,0.72245,0.72245,0.7223,0.72245,66100000.0
2009-09-24 09:11:00,0.7224,0.7225,0.72235,0.7224,36100000.0
2009-09-24 09:12:00,0.7224,0.7224,0.7223,0.7224,16700000.0
2009-09-24 09:13:00,0.7225,0.7227,0.7225,0.7227,19100000.0
2009-09-24 09:14:00,0.7227,0.7227,0.72265,0.7227,15400000.0
2009-09-24 09:15:00,0.7227,0.7227,0.72245,0.7225,40800000.0
2009-09-24 09:16:00,0.72245,0.72255,0.7224,0.72245,38800000.0
2009-09-24 09:17:00,0.7224,0.72245,0.72205,0.72205,126600000.0
2009-09-24 09:18:00,0.7221,0.7222,0.72205,0.7221,72700000.0
2009-09-24 09:19:00,0.7222,0.72225,0.7221,0.72225,10900000.0
2009-09-24 09:20:00,0.72215,0.72225,0.72215,0.72215,36100000.0
2009-09-24 09:21:00,0.72215,0.7223,0.7219,0.7219,202600000.0
2009-09-24 09:22:00,0.72195,0.72205,0.72185,0.722,60400000.0
2009-09-24 09:23:00,0.722,0.72205,0.722,0.72205,35400000.0
2009-09-24 09:24:00,0.72205,0.72225,0.72205,0.72215,54700000.0
2009-09-24 09:25:00,0.72215,0.7223,0.72215,0.7223,26400000.0
2009-09-24 09:26:00,0.7223,0.72255,0.72215,0.72255,64200000.0
2009-09-24 09:27:00,0.72255,0.72255,0.7225,0.72255,50200000.0
2009-09-24 09:28:00,0.72255,0.72265,0.72255,0.7226,82600000.0
2009-09-24 09:29:00,0.7226,0.72265,0.72255,0.72265,27600000.0
2009-09-24 09:30:00,0.72265,0.72265,0.7217,0.7223,330800000.0
2009-09-24 09:31:00,0.7223,0.72255,0.72225,0.72235,173700000.0
2009-09-24 09:32:00,0.72235,0.7227,0.7223,0.7223,277500000.0
2009-09-24 09:33:00,0.7223,0.7225,0.7223,0.7225,116400000.0
2009-09-24 09:34:00,0.7225,0.72255,0.7225,0.7225,51500000.0
2009-09-24 09:35:00,0.7225,0.72265,0.7224,0.72255,44800000.0
2009-09-24 09:36:00,0.7225,0.7232,0.7225,0.72315,186100000.0
2009-09-24 09:37:00,0.7232,0.7232,0.7231,0.7231,30500000.0
2009-09-24 09:38:00,0.7231,0.7231,0.7229,0.7229,80500000.0
2009-09-24 09:39:00,0.7229,0.723,0.7228,0.7229,52800000.0
2009-09-24 09:40:00,0.7229,0.72295,0.7229,0.72295,28000000.0
2009-09-24 09:41:00,0.72295,0.723,0.7226,0.72265,107800000.0
2009-09-24 09:42:00,0.7227,0.7228,0.7226,0.7226,174700000.0
2009-09-24 09:43:00,0.7226,0.7227,0.7224,0.72265,64300000.0
2009-09-24 09:44:00,0.72238,0.72256,0.72203,0.72244,66500000.0
2009-09-24 09:45:00,0.72265,0.72285,0.7225,0.72265,170100000.0
2009-09-24 09:46:00,0.7226,0.7227,0.72255,0.72255,70200000.0
2009-09-24 09:47:00,0.7225,0.72265,0.7225,0.72265,90900000.0
2009-09-24 09:48:00,0.7226,0.7226,0.7225,0.72255,105200000.0
2009-09-24 09:49:00,0.72255,0.72255,0.72255,0.72255,17100000.0
2009-09-24 09:50:00,0.72255,0.72255,0.7222,0.7223,36900000.0
2009-09-24 09:51:00,0.7224,0.7224,0.722,0.722,71900000.0
2009-09-24 09:52:00,0.722,0.7221,0.722,0.722,13000000.0
2009-09-24 09:53:00,0.722,0.72205,0.72185,0.722,53400000.0
2009-09-24 09:54:00,0.72195,0.72195,0.72175,0.7218,205500000.0
2009-09-24 09:55:00,0.7219,0.72205,0.7218,0.72205,266900000.0
2009-09-24 09:56:00,0.7221,0.72255,0.7221,0.72215,260500000.0
2009-09-24 09:57:00,0.72215,0.7224,0.72215,0.7224,126300000.0
2009-09-24 09:58:00,0.7224,0.7226,0.7224,0.72255,151200000.0
2009-09-24 09:59:00,0.72255,0.7226,0.72245,0.72255,205700000.0
2009-09-24 10:00:00,0.72255,0.72255,0.72185,0.72185,334600000.0
2009-09-24 10:01:00,0.72185,0.72185,0.7216,0.7218,305000000.0
2009-09-24 10:02:00,0.72175,0.72185,0.72165,0.72175,266000000.0
2009-09-24 10:03:00,0.72175,0.72185,0.72165,0.72165,111800000.0
2009-09-24 10:04:00,0.72165,0.72165,0.7215,0.72165,309000000.0
2009-09-24 10:05:00,0.72165,0.72215,0.72165,0.72215,173900000.0
2009-09-24 10:06:00,0.72215,0.7222,0.72205,0.72215,232000000.0
2009-09-24 10:07:00,0.72215,0.72215,0.72185,0.722,284500000.0
2009-09-24 10:08:00,0.72195,0.722,0.7216,0.72165,322400000.0
2009-09-24 10:09:00,0.72165,0.72165,0.7215,0.72155,208800000.0
2009-09-24 10:10:00,0.72155,0.7216,0.7215,0.7216,154400000.0
2009-09-24 10:11:00,0.72165,0.72175,0.72155,0.72165,151400000.0
2009-09-24 10:12:00,0.72165,0.72165,0.72155,0.7216,208800000.0
2009-09-24 10:13:00,0.72165,0.72165,0.7216,0.7216,72300000.0
2009-09-24 10:14:00,0.7216,0.7216,0.72125,0.72135,264700000.0
2009-09-24 10:15:00,0.72135,0.72135,0.7211,0.7211,219600000.0
2009-09-24 10:16:00,0.72115,0.72125,0.72115,0.7212,63000000.0
2009-09-24 10:17:00,0.7212,0.72125,0.7212,0.7212,154700000.0
2009-09-24 10:18:00,0.7212,0.72125,0.7212,0.7212,158600000.0
2009-09-24 10:19:00,0.7212,0.72165,0.7212,0.72165,180000000.0
2009-09-24 10:20:00,0.72165,0.72175,0.72155,0.72165,220800000.0
2009-09-24 10:21:00,0.72165,0.72175,0.72155,0.72165,76000000.0
2009-09-24 10:22:00,0.72175,0.72175,0.72155,0.72175,88600000.0
2009-09-24 10:23:00,0.72175,0.72185,0.72165,0.72175,78300000.0
2009-09-24 10:24:00,0.72175,0.7219,0.7217,0.72185,100100000.0
2009-09-24 10:25:00,0.72195,0.72195,0.7217,0.7217,155800000.0
2009-09-24 10:26:00,0.72165,0.72165,0.72145,0.72155,131100000.0
2009-09-24 10:27:00,0.72155,0.72155,0.72155,0.72155,92700000.0
2009-09-24 10:28:00,0.7215,0.72165,0.7215,0.72165,59500000.0
2009-09-24 10:29:00,0.72165,0.7217,0.72155,0.7217,106800000.0
2009-09-24 10:30:00,0.7217,0.7217,0.7215,0.7216,46500000.0
2009-09-24 10:31:00,0.7216,0.7217,0.72155,0.7217,92200000.0
2009-09-24 10:32:00,0.7217,0.7222,0.7217,0.7222,137000000.0
2009-09-24 10:33:00,0.72225,0.72225,0.72215,0.72225,158900000.0
2009-09-24 10:34:00,0.7223,0.72245,0.7222,0.7224,139300000.0
2009-09-24 10:35:00,0.72245,0.7225,0.72245,0.7225,108800000.0
2009-09-24 10:36:00,0.72245,0.72245,0.7224,0.7224,69800000.0
2009-09-24 10:37:00,0.72245,0.72265,0.72245,0.7226,114700000.0
2009-09-24 10:38:00,0.7226,0.72275,0.72255,0.72265,92300000.0
2009-09-24 10:39:00,0.72265,0.72275,0.7224,0.7224,68900000.0
2009-09-24 10:40:00,0.72235,0.7226,0.72235,0.7225,337400000.0
2009-09-24 10:41:00,0.72265,0.7228,0.7225,0.7226,112400000.0
2009-09-24 10:42:00,0.72265,0.7227,0.7225,0.7225,120200000.0
2009-09-24 10:43:00,0.7225,0.7225,0.72245,0.72245,27300000.0
2009-09-24 10:44:00,0.72245,0.72255,0.72245,0.7225,63700000.0
2009-09-24 10:45:00,0.7225,0.72265,0.7225,0.72265,77200000.0
2009-09-24 10:46:00,0.72265,0.72305,0.72265,0.723,192400000.0
2009-09-24 10:47:00,0.723,0.72305,0.7229,0.72305,121600000.0
2009-09-24 10:48:00,0.7231,0.7233,0.7231,0.72325,97900000.0
2009-09-24 10:49:00,0.72325,0.72325,0.7231,0.7231,45300000.0
2009-09-24 10:50:00,0.7231,0.7233,0.7231,0.7232,210800000.0
2009-09-24 10:51:00,0.7232,0.72325,0.72315,0.72315,241300000.0
2009-09-24 10:52:00,0.72315,0.72315,0.7231,0.72315,37500000.0
2009-09-24 10:53:00,0.72315,0.72325,0.72315,0.7232,107200000.0
2009-09-24 10:54:00,0.72325,0.72325,0.72295,0.72305,226700000.0
2009-09-24 10:55:00,0.723,0.72305,0.72295,0.72305,115000000.0
2009-09-24 10:56:00,0.72305,0.72305,0.72305,0.72305,52600000.0
2009-09-24 10:57:00,0.72305,0.7232,0.72305,0.72315,136200000.0
2009-09-24 10:58:00,0.72315,0.72315,0.72305,0.7231,94700000.0
2009-09-24 10:59:00,0.7231,0.7231,0.723,0.723,78200000.0
2009-09-24 11:00:00,0.723,0.723,0.72285,0.72285,123200000.0
2009-09-24 11:01:00,0.72285,0.72305,0.72285,0.72295,105300000.0
2009-09-24 11:02:00,0.72295,0.723,0.72285,0.723,47200000.0
2009-09-24 11:03:00,0.723,0.72305,0.723,0.72305,14400000.0
2009-09-24 11:04:00,0.72305,0.72305,0.72305,0.72305,163300000.0
2009-09-24 11:05:00,0.72305,0.7232,0.72305,0.7232,49400000.0
2009-09-24 11:06:00,0.7232,0.72325,0.7232,0.72325,10200000.0
2009-09-24 11:07:00,0.72325,0.72325,0.72315,0.72315,6000000.0
2009-09-24 11:08:00,0.72315,0.72315,0.72315,0.72315,13200000.0
2009-09-24 11:09:00,0.72325,0.72325,0.72315,0.72325,10200000.0
2009-09-24 11:10:00,0.72325,0.72335,0.72315,0.72325,69100000.0
2009-09-24 11:11:00,0.72325,0.72325,0.7232,0.7232,90500000.0
2009-09-24 11:12:00,0.7232,0.72325,0.72305,0.72305,170600000.0
2009-09-24 11:13:00,0.72305,0.7232,0.723,0.7231,93800000.0
2009-09-24 11:14:00,0.7232,0.7232,0.7231,0.72315,43400000.0
2009-09-24 11:15:00,0.72315,0.7232,0.72315,0.7232,20800000.0
2009-09-24 11:16:00,0.7232,0.7232,0.7231,0.7231,15600000.0
2009-09-24 11:17:00,0.7231,0.7232,0.7231,0.7232,23600000.0
2009-09-24 11:18:00,0.7232,0.7232,0.7232,0.7232,1600000.0
2009-09-24 11:19:00,0.7232,0.7232,0.7232,0.7232,3200000.0
2009-09-24 11:20:00,0.7231,0.72315,0.7231,0.72315,10000000.0
2009-09-24 11:21:00,0.72315,0.72315,0.7228,0.72285,34800000.0
2009-09-24 11:22:00,0.72285,0.7231,0.72285,0.7231,25400000.0
2009-09-24 11:23:00,0.72315,0.72315,0.72315,0.72315,6400000.0
2009-09-24 11:24:00,0.72325,0.72325,0.7231,0.72315,72500000.0
2009-09-24 11:25:00,0.7231,0.7232,0.7231,0.72315,48000000.0
2009-09-24 11:26:00,0.72315,0.72325,0.72315,0.7232,23400000.0
2009-09-24 11:27:00,0.7232,0.7232,0.72305,0.72305,22200000.0
2009-09-24 11:28:00,0.72305,0.7232,0.72305,0.7232,25600000.0
2009-09-24 11:29:00,0.7232,0.7232,0.7231,0.7232,17600000.0
2009-09-24 11:30:00,0.7232,0.7232,0.72315,0.7232,19600000.0
2009-09-24 11:31:00,0.7231,0.7233,0.7231,0.72315,25600000.0
2009-09-24 11:32:00,0.72315,0.7232,0.723,0.7231,121200000.0
2009-09-24 11:33:00,0.7231,0.7231,0.7228,0.7229,60000000.0
2009-09-24 11:34:00,0.72285,0.72285,0.72255,0.7226,127300000.0
2009-09-24 11:35:00,0.7226,0.7228,0.72245,0.72275,224600000.0
2009-09-24 11:36:00,0.7228,0.72295,0.7227,0.72275,135400000.0
2009-09-24 11:37:00,0.72275,0.72285,0.72275,0.72285,320100000.0
2009-09-24 11:38:00,0.7229,0.7229,0.72285,0.7229,11200000.0
2009-09-24 11:39:00,0.7229,0.7229,0.7229,0.7229,3800000.0
2009-09-24 11:40:00,0.7229,0.7229,0.7229,0.7229,4800000.0
2009-09-24 11:41:00,0.7229,0.7229,0.7229,0.7229,5200000.0
2009-09-24 11:42:00,0.7229,0.72295,0.7229,0.72295,27000000.0
2009-09-24 11:43:00,0.72295,0.723,0.72295,0.723,69600000.0
2009-09-24 11:44:00,0.723,0.72305,0.723,0.72305,15200000.0
2009-09-24 11:45:00,0.72305,0.72305,0.72305,0.72305,33900000.0
2009-09-24 11:46:00,0.72305,0.72315,0.72295,0.72295,134300000.0
2009-09-24 11:47:00,0.72295,0.72295,0.72285,0.7229,280500000.0
2009-09-24 11:48:00,0.72295,0.72295,0.7227,0.7228,147200000.0
2009-09-24 11:49:00,0.72285,0.7229,0.72275,0.72275,175000000.0
2009-09-24 11:50:00,0.72275,0.72285,0.72265,0.72275,116400000.0
2009-09-24 11:51:00,0.72285,0.72315,0.72285,0.72295,104300000.0
2009-09-24 11:52:00,0.72295,0.72295,0.72285,0.7229,127800000.0
2009-09-24 11:53:00,0.72295,0.72315,0.72295,0.7231,104100000.0
2009-09-24 11:54:00,0.7231,0.72355,0.7231,0.72355,115700000.0
2009-09-24 11:55:00,0.72355,0.7236,0.72335,0.7234,56000000.0
2009-09-24 11:56:00,0.72335,0.72355,0.72325,0.72325,78400000.0
2009-09-24 11:57:00,0.72335,0.72345,0.72315,0.7232,70700000.0
2009-09-24 11:58:00,0.72315,0.7233,0.72315,0.72325,221400000.0
2009-09-24 11:59:00,0.72325,0.72325,0.72325,0.72325,39200000.0
2009-09-24 12:00:00,0.72325,0.72335,0.72325,0.72325,87100000.0
2009-09-24 12:01:00,0.72325,0.7233,0.72325,0.72325,29600000.0
2009-09-24 12:02:00,0.7232,0.72325,0.7232,0.7232,32200000.0
2009-09-24 12:03:00,0.7232,0.7232,0.72315,0.72315,14800000.0
2009-09-24 12:04:00,0.72325,0.7233,0.72325,0.7233,33200000.0
2009-09-24 12:05:00,0.7233,0.72335,0.7233,0.72335,23300000.0
2009-09-24 12:06:00,0.72335,0.7234,0.72335,0.72335,81500000.0
2009-09-24 12:07:00,0.72335,0.72335,0.72335,0.72335,55800000.0
2009-09-24 12:08:00,0.72345,0.72345,0.72335,0.72335,32000000.0
2009-09-24 12:09:00,0.72335,0.7235,0.7233,0.72335,88900000.0
2009-09-24 12:10:00,0.72335,0.72345,0.72335,0.72345,111900000.0
2009-09-24 12:11:00,0.72345,0.72345,0.72335,0.72335,39400000.0
2009-09-24 12:12:00,0.72335,0.72345,0.72335,0.72335,56300000.0
2009-09-24 12:13:00,0.72335,0.7234,0.72335,0.7234,23400000.0
2009-09-24 12:14:00,0.72345,0.72355,0.72335,0.72335,94800000.0
2009-09-24 12:15:00,0.72335,0.72335,0.72335,0.72335,158100000.0
2009-09-24 12:16:00,0.72335,0.72335,0.72335,0.72335,92800000.0
2009-09-24 12:17:00,0.72335,0.72335,0.72335,0.72335,146700000.0
2009-09-24 12:18:00,0.72335,0.72335,0.72335,0.72335,138400000.0
2009-09-24 12:19:00,0.72335,0.72335,0.72315,0.72325,225700000.0
2009-09-24 12:20:00,0.72325,0.7233,0.72305,0.72315,248000000.0
2009-09-24 12:21:00,0.72305,0.72315,0.723,0.72315,61800000.0
2009-09-24 12:22:00,0.72315,0.72315,0.72315,0.72315,131700000.0
2009-09-24 12:23:00,0.72315,0.72315,0.72315,0.72315,151500000.0
2009-09-24 12:24:00,0.72315,0.72315,0.72305,0.72305,113200000.0
2009-09-24 12:25:00,0.72305,0.72305,0.723,0.72305,21200000.0
2009-09-24 12:26:00,0.723,0.72305,0.72295,0.72295,124800000.0
2009-09-24 12:27:00,0.72295,0.72305,0.72295,0.723,109700000.0
2009-09-24 12:28:00,0.72295,0.72315,0.72295,0.72315,16500000.0
2009-09-24 12:29:00,0.7231,0.72315,0.72295,0.72295,89100000.0
2009-09-24 12:30:00,0.72295,0.723,0.72295,0.72295,29800000.0
2009-09-24 12:31:00,0.7229,0.7231,0.7229,0.7231,5800000.0
2009-09-24 12:32:00,0.72305,0.72315,0.72295,0.72315,30200000.0
2009-09-24 12:33:00,0.7232,0.72335,0.72315,0.72315,70700000.0
2009-09-24 12:34:00,0.72315,0.7233,0.72305,0.72305,63000000.0
2009-09-24 12:35:00,0.7231,0.7231,0.72295,0.72305,12300000.0
2009-09-24 12:36:00,0.7231,0.72315,0.723,0.723,10300000.0
2009-09-24 12:37:00,0.7231,0.7231,0.7231,0.7231,1600000.0
2009-09-24 12:38:00,0.72305,0.7231,0.723,0.72305,6100000.0
2009-09-24 12:39:00,0.72295,0.72295,0.72295,0.72295,4900000.0
2009-09-24 12:40:00,0.72295,0.72305,0.72295,0.72295,9100000.0
2009-09-24 12:41:00,0.72295,0.72295,0.72295,0.72295,10100000.0
2009-09-24 12:42:00,0.72295,0.72295,0.72295,0.72295,30300000.0
2009-09-24 12:43:00,0.72295,0.723,0.7229,0.72295,54100000.0
2009-09-24 12:44:00,0.72295,0.72295,0.72295,0.72295,22900000.0
2009-09-24 12:45:00,0.72295,0.72295,0.72285,0.72285,192600000.0
2009-09-24 12:46:00,0.72285,0.72295,0.7228,0.72285,119000000.0
2009-09-24 12:47:00,0.72285,0.7229,0.72285,0.72285,37300000.0
2009-09-24 12:48:00,0.72285,0.7229,0.72275,0.7229,182000000.0
2009-09-24 12:49:00,0.72295,0.723,0.72295,0.723,52600000.0
2009-09-24 12:50:00,0.72305,0.72305,0.723,0.723,22800000.0
2009-09-24 12:51:00,0.723,0.72305,0.723,0.72305,14400000.0
2009-09-24 12:52:00,0.723,0.723,0.723,0.723,5800000.0
2009-09-24 12:53:00,0.72267,0.72292,0.72232,0.72271,529600002.0
2009-09-24 12:54:00,0.723,0.72305,0.723,0.72305,22700000.0
2009-09-24 12:55:00,0.72305,0.72305,0.72305,0.72305,6100000.0
2009-09-24 12:56:00,0.72305,0.72305,0.72305,0.72305,24400000.0
2009-09-24 12:57:00,0.72305,0.72305,0.72295,0.72295,91400000.0
2009-09-24 12:58:00,0.7229,0.7229,0.7229,0.7229,4000000.0
2009-09-24 12:59:00,0.72285,0.7229,0.7228,0.7228,176600000.0
2009-09-24 13:00:00,0.7228,0.72285,0.72265,0.7227,106400000.0
2009-09-24 13:01:00,0.72265,0.72265,0.72265,0.72265,44000000.0
2009-09-24 13:02:00,0.72265,0.72285,0.72265,0.72285,138300000.0
2009-09-24 13:03:00,0.72285,0.72295,0.72275,0.72295,205300000.0
2009-09-24 13:04:00,0.7229,0.72295,0.72285,0.72295,138000000.0
2009-09-24 13:05:00,0.72295,0.72295,0.7229,0.7229,75300000.0
2009-09-24 13:06:00,0.7229,0.72295,0.72275,0.7229,123200000.0
2009-09-24 13:07:00,0.7229,0.723,0.7229,0.723,66200000.0
2009-09-24 13:08:00,0.723,0.7231,0.723,0.723,92000000.0
2009-09-24 13:09:00,0.72305,0.7232,0.72295,0.7231,247200000.0
2009-09-24 13:10:00,0.7231,0.72315,0.7229,0.72295,129800000.0
2009-09-24 13:11:00,0.72295,0.72305,0.72295,0.723,80200000.0
2009-09-24 13:12:00,0.72305,0.72305,0.723,0.723,15500000.0
2009-09-24 13:13:00,0.72305,0.72305,0.723,0.723,4700000.0
2009-09-24 13:14:00,0.72305,0.72325,0.72305,0.72315,136900000.0
2009-09-24 13:15:00,0.72325,0.72325,0.72315,0.7232,50100000.0
2009-09-24 13:16:00,0.7232,0.72335,0.7232,0.7233,13000000.0
2009-09-24 13:17:00,0.7233,0.72335,0.7233,0.72335,77000000.0
2009-09-24 13:18:00,0.72335,0.72335,0.72325,0.72325,41700000.0
2009-09-24 13:19:00,0.72325,0.72325,0.72315,0.72315,151700000.0
2009-09-24 13:20:00,0.72325,0.72325,0.7231,0.7231,35200000.0
2009-09-24 13:21:00,0.7231,0.72325,0.7231,0.72315,128600000.0
2009-09-24 13:22:00,0.7232,0.72325,0.72315,0.7232,145800000.0
2009-09-24 13:23:00,0.7232,0.7232,0.72295,0.72305,97900000.0
2009-09-24 13:24:00,0.72305,0.7231,0.72305,0.7231,67600000.0
2009-09-24 13:25:00,0.72315,0.72345,0.72315,0.7234,52200000.0
2009-09-24 13:26:00,0.72345,0.72345,0.7234,0.7234,55600000.0
2009-09-24 13:27:00,0.72345,0.7235,0.7231,0.72315,138700000.0
2009-09-24 13:28:00,0.72315,0.72315,0.72315,0.72315,48300000.0
2009-09-24 13:29:00,0.72315,0.72325,0.72315,0.72325,112200000.0
2009-09-24 13:30:00,0.72325,0.72325,0.72325,0.72325,54200000.0
2009-09-24 13:31:00,0.72325,0.72355,0.72325,0.72335,165900000.0
2009-09-24 13:32:00,0.72335,0.72345,0.72325,0.7234,217600000.0
2009-09-24 13:33:00,0.7234,0.72345,0.7234,0.72345,14400000.0
2009-09-24 13:34:00,0.72345,0.72345,0.7234,0.7234,38400000.0
2009-09-24 13:35:00,0.7234,0.72345,0.7234,0.72345,65000000.0
2009-09-24 13:36:00,0.72345,0.72345,0.72335,0.72335,34500000.0
2009-09-24 13:37:00,0.72335,0.72335,0.72335,0.72335,8000000.0
2009-09-24 13:38:00,0.7234,0.72345,0.72335,0.72345,107300000.0
2009-09-24 13:39:00,0.7234,0.72345,0.7234,0.72345,43200000.0
2009-09-24 13:40:00,0.7234,0.72345,0.7234,0.72345,32800000.0
2009-09-24 13:41:00,0.7234,0.72345,0.72335,0.7234,65000000.0
2009-09-24 13:42:00,0.72345,0.72345,0.7234,0.7234,21600000.0
2009-09-24 13:43:00,0.72345,0.7235,0.7234,0.7234,88300000.0
2009-09-24 13:44:00,0.72345,0.7235,0.72345,0.7235,29300000.0
2009-09-24 13:45:00,0.7235,0.7235,0.7235,0.7235,31600000.0
2009-09-24 13:46:00,0.7234,0.72348,0.72335,0.7234,80300000.0
2009-09-24 13:47:00,0.7235,0.7235,0.7235,0.7235,9600000.0
2009-09-24 13:48:00,0.72345,0.72355,0.72345,0.7235,19700000.0
2009-09-24 13:49:00,0.7235,0.7235,0.7234,0.72345,85800000.0
2009-09-24 13:50:00,0.72345,0.7235,0.72345,0.7235,45300000.0
2009-09-24 13:51:00,0.7235,0.7235,0.72345,0.7235,18900000.0
2009-09-24 13:52:00,0.7235,0.7235,0.7235,0.7235,9600000.0
2009-09-24 13:53:00,0.72348,0.72348,0.72298,0.72298,266800000.0
2009-09-24 13:54:00,0.72291,0.72321,0.72265,0.72321,364000002.0
2009-09-24 13:55:00,0.7235,0.7235,0.7235,0.7235,14000000.0
2009-09-24 13:56:00,0.72355,0.72355,0.72345,0.7235,46300000.0
2009-09-24 13:57:00,0.7235,0.7235,0.7235,0.7235,9600000.0
2009-09-24 13:58:00,0.7235,0.7235,0.7235,0.7235,23200000.0
2009-09-24 13:59:00,0.7235,0.72395,0.7235,0.72375,94800000.0
2009-09-24 14:00:00,0.7238,0.7238,0.7236,0.7238,89800000.0
2009-09-24 14:01:00,0.7238,0.7241,0.72375,0.7241,140500000.0
2009-09-24 14:02:00,0.7241,0.7243,0.7241,0.7243,72200000.0
2009-09-24 14:03:00,0.7243,0.72475,0.7243,0.72445,189800000.0
2009-09-24 14:04:00,0.7245,0.7245,0.72435,0.7244,81900000.0
2009-09-24 14:05:00,0.72445,0.72445,0.72425,0.72425,65800000.0
2009-09-24 14:06:00,0.72425,0.72425,0.72395,0.72415,124200000.0
2009-09-24 14:07:00,0.72415,0.7243,0.72415,0.72415,29200000.0
2009-09-24 14:08:00,0.72415,0.7242,0.7241,0.72415,39000000.0
2009-09-24 14:09:00,0.7242,0.7243,0.72405,0.72415,144800000.0
2009-09-24 14:10:00,0.72415,0.72415,0.7241,0.72415,39000000.0
2009-09-24 14:11:00,0.72415,0.72415,0.72395,0.72395,127800000.0
2009-09-24 14:12:00,0.72395,0.72415,0.72395,0.72405,106000000.0
2009-09-24 14:13:00,0.7241,0.72425,0.724,0.7241,161300000.0
2009-09-24 14:14:00,0.7241,0.72415,0.72405,0.7241,46000000.0
2009-09-24 14:15:00,0.7241,0.72435,0.7241,0.7243,106900000.0
2009-09-24 14:16:00,0.7243,0.72445,0.72415,0.7243,199600000.0
2009-09-24 14:17:00,0.7243,0.72435,0.72425,0.72435,83600000.0
2009-09-24 14:18:00,0.7244,0.7245,0.72435,0.72445,24800000.0
2009-09-24 14:19:00,0.72445,0.7247,0.72445,0.72465,180400000.0
2009-09-24 14:20:00,0.7247,0.72495,0.72465,0.7248,52400000.0
2009-09-24 14:21:00,0.7248,0.7256,0.7248,0.7256,204300000.0
2009-09-24 14:22:00,0.7256,0.7258,0.72525,0.7255,174400000.0
2009-09-24 14:23:00,0.7255,0.7257,0.7254,0.72545,148000000.0
2009-09-24 14:24:00,0.72545,0.72555,0.72535,0.72555,365800000.0
2009-09-24 14:25:00,0.72555,0.726,0.72555,0.7259,224800000.0
2009-09-24 14:26:00,0.7259,0.7267,0.7259,0.7266,272300000.0
2009-09-24 14:27:00,0.7265,0.7267,0.72645,0.72655,292300000.0
2009-09-24 14:28:00,0.7265,0.72695,0.72635,0.7267,348800000.0
2009-09-24 14:29:00,0.72665,0.72665,0.7264,0.72645,156800000.0
2009-09-24 14:30:00,0.72655,0.72685,0.72625,0.72685,186700000.0
2009-09-24 14:31:00,0.72685,0.72695,0.7267,0.72695,170400000.0
2009-09-24 14:32:00,0.7269,0.72695,0.72665,0.72665,122200000.0
2009-09-24 14:33:00,0.72665,0.72675,0.7262,0.7267,219000000.0
2009-09-24 14:34:00,0.7267,0.72675,0.7264,0.72655,320700000.0
2009-09-24 14:35:00,0.72655,0.72655,0.7264,0.72645,185400000.0
2009-09-24 14:36:00,0.7265,0.72675,0.7265,0.72655,151900000.0
2009-09-24 14:37:00,0.72655,0.72655,0.72635,0.72645,223000000.0
2009-09-24 14:38:00,0.72645,0.72645,0.72625,0.72625,204000000.0
2009-09-24 14:39:00,0.72625,0.7263,0.7262,0.72625,77100000.0
2009-09-24 14:40:00,0.72625,0.7264,0.72625,0.7263,204600000.0
2009-09-24 14:41:00,0.7263,0.7263,0.72625,0.72625,49600000.0
2009-09-24 14:42:00,0.72625,0.7264,0.7262,0.7263,327600004.0
2009-09-24 14:43:00,0.7263,0.7264,0.72605,0.72615,84400001.0
2009-09-24 14:44:00,0.7261,0.72645,0.72605,0.72635,240000000.0
2009-09-24 14:45:00,0.7264,0.7264,0.72615,0.72615,147500000.0
2009-09-24 14:46:00,0.72615,0.7264,0.72615,0.72635,283900000.0
2009-09-24 14:47:00,0.72635,0.72645,0.72625,0.7264,177000000.0
2009-09-24 14:48:00,0.7264,0.7265,0.7264,0.72645,49100000.0
2009-09-24 14:49:00,0.72645,0.72655,0.72635,0.72655,138400000.0
2009-09-24 14:50:00,0.7265,0.72685,0.72645,0.72675,276199999.0
2009-09-24 14:51:00,0.72675,0.72675,0.72665,0.72675,76000000.0
2009-09-24 14:52:00,0.72675,0.72675,0.72655,0.72655,185600000.0
2009-09-24 14:53:00,0.72655,0.72655,0.72615,0.72615,199700000.0
2009-09-24 14:54:00,0.72615,0.7265,0.72615,0.7262,359100000.0
2009-09-24 14:55:00,0.7262,0.7264,0.72615,0.72625,178200000.0
2009-09-24 14:56:00,0.72625,0.72625,0.72605,0.72605,185000000.0
2009-09-24 14:57:00,0.72605,0.72615,0.72595,0.726,217800000.0
2009-09-24 14:58:00,0.726,0.7262,0.72585,0.72605,339200000.0
2009-09-24 14:59:00,0.72605,0.7263,0.7259,0.7259,284600000.0
2009-09-24 15:00:00,0.7259,0.7261,0.7259,0.7261,50000000.0
2009-09-24 15:01:00,0.72615,0.72655,0.72615,0.72645,246200000.0
2009-09-24 15:02:00,0.72645,0.7265,0.7264,0.72645,319900000.0
2009-09-24 15:03:00,0.72645,0.72645,0.7262,0.72625,201600000.0
2009-09-24 15:04:00,0.72625,0.72635,0.726,0.726,252200000.0
2009-09-24 15:05:00,0.726,0.726,0.72595,0.726,130400000.0
2009-09-24 15:06:00,0.726,0.726,0.72585,0.7259,150000000.0
2009-09-24 15:07:00,0.7259,0.72595,0.72585,0.72585,162500000.0
2009-09-24 15:08:00,0.7259,0.7259,0.72565,0.7257,121200000.0
2009-09-24 15:09:00,0.72565,0.72585,0.72565,0.72575,218600000.0
2009-09-24 15:10:00,0.72575,0.726,0.7257,0.7259,147900000.0
2009-09-24 15:11:00,0.7259,0.7262,0.7259,0.726,44500000.0
2009-09-24 15:12:00,0.72605,0.72605,0.726,0.726,7200000.0
2009-09-24 15:13:00,0.726,0.726,0.7258,0.7259,141300000.0
2009-09-24 15:14:00,0.72585,0.726,0.72585,0.726,33400000.0
2009-09-24 15:15:00,0.726,0.7265,0.72595,0.72635,254300000.0
2009-09-24 15:16:00,0.7264,0.7265,0.72615,0.72615,105500000.0
2009-09-24 15:17:00,0.72615,0.72615,0.726,0.726,64900000.0
2009-09-24 15:18:00,0.726,0.7261,0.726,0.7261,84900000.0
2009-09-24 15:19:00,0.7261,0.72625,0.7261,0.72615,13400000.0
2009-09-24 15:20:00,0.72615,0.72615,0.72605,0.72605,20200000.0
2009-09-24 15:21:00,0.72605,0.72605,0.72565,0.7257,212100000.0
2009-09-24 15:22:00,0.7257,0.7257,0.7256,0.7256,49600000.0
2009-09-24 15:23:00,0.7256,0.7257,0.72515,0.7252,173500000.0
2009-09-24 15:24:00,0.7252,0.7253,0.72495,0.7251,252600000.0
2009-09-24 15:25:00,0.72505,0.72535,0.72445,0.72525,152500000.0
2009-09-24 15:26:00,0.72525,0.72525,0.72485,0.72485,134300000.0
2009-09-24 15:27:00,0.7249,0.725,0.7248,0.72495,228000000.0
2009-09-24 15:28:00,0.72495,0.7251,0.7249,0.7249,96500000.0
2009-09-24 15:29:00,0.725,0.725,0.7246,0.72465,126700000.0
2009-09-24 15:30:00,0.7247,0.7248,0.72465,0.72465,89100000.0
2009-09-24 15:31:00,0.72465,0.72505,0.7246,0.725,323700000.0
2009-09-24 15:32:00,0.72505,0.72525,0.72505,0.72525,138400000.0
2009-09-24 15:33:00,0.72525,0.72565,0.7252,0.72565,164200000.0
2009-09-24 15:34:00,0.7257,0.7259,0.7254,0.7254,224700000.0
2009-09-24 15:35:00,0.72545,0.7255,0.725,0.725,268700000.0
2009-09-24 15:36:00,0.725,0.725,0.72475,0.7248,488800000.0
2009-09-24 15:37:00,0.7248,0.72515,0.7248,0.72505,264200000.0
2009-09-24 15:38:00,0.72505,0.72525,0.72505,0.7252,235500000.0
2009-09-24 15:39:00,0.72525,0.72525,0.72505,0.72505,132200000.0
2009-09-24 15:40:00,0.72505,0.72525,0.72495,0.7252,164000000.0
2009-09-24 15:41:00,0.72525,0.72545,0.725,0.725,381300000.0
2009-09-24 15:42:00,0.725,0.725,0.7247,0.72485,290800000.0
2009-09-24 15:43:00,0.72485,0.7249,0.72465,0.72475,245900000.0
2009-09-24 15:44:00,0.72475,0.72475,0.72445,0.7247,210400000.0
2009-09-24 15:45:00,0.7247,0.72475,0.72415,0.72425,278400000.0
2009-09-24 15:46:00,0.72425,0.72465,0.72425,0.72455,164200000.0
2009-09-24 15:47:00,0.72455,0.72495,0.72455,0.72475,214400000.0
2009-09-24 15:48:00,0.72475,0.7248,0.72465,0.72475,210900000.0
2009-09-24 15:49:00,0.7249,0.725,0.7248,0.72495,271400000.0
2009-09-24 15:50:00,0.7249,0.725,0.72475,0.72475,227600000.0
2009-09-24 15:51:00,0.72475,0.7248,0.7246,0.72465,228700000.0
2009-09-24 15:52:00,0.72465,0.7247,0.72445,0.72445,186100000.0
2009-09-24 15:53:00,0.72445,0.7245,0.72405,0.72415,257099999.0
2009-09-24 15:54:00,0.72415,0.7242,0.72385,0.7239,365000000.0
2009-09-24 15:55:00,0.7239,0.72395,0.7235,0.72395,548299999.0
2009-09-24 15:56:00,0.72395,0.7241,0.72365,0.72375,631700000.0
2009-09-24 15:57:00,0.72375,0.72405,0.72365,0.7239,176600000.0
2009-09-24 15:58:00,0.7239,0.72455,0.72385,0.72455,68100000.0
2009-09-24 15:59:00,0.72455,0.72475,0.72455,0.72455,62600000.0
2009-09-24 16:00:00,0.72455,0.72455,0.7233,0.7233,251400000.0
2009-09-24 16:01:00,0.7233,0.7233,0.72295,0.7232,289800000.0
2009-09-24 16:02:00,0.72325,0.72325,0.72305,0.7232,354700000.0
2009-09-24 16:03:00,0.7232,0.72385,0.7232,0.72365,489800000.0
2009-09-24 16:04:00,0.72365,0.72385,0.72355,0.72355,431100000.0
2009-09-24 16:05:00,0.7235,0.72365,0.72325,0.7236,373300000.0
2009-09-24 16:06:00,0.7236,0.72365,0.7226,0.7226,160400000.0
2009-09-24 16:07:00,0.72255,0.72255,0.722,0.72205,212300000.0
2009-09-24 16:08:00,0.72205,0.7223,0.72205,0.7222,304800000.0
2009-09-24 16:09:00,0.7222,0.7225,0.72215,0.72235,332800000.0
2009-09-24 16:10:00,0.72235,0.72255,0.7223,0.7224,140700000.0
2009-09-24 16:11:00,0.7224,0.72275,0.7224,0.7225,180700000.0
2009-09-24 16:12:00,0.72255,0.72265,0.72255,0.72265,55600000.0
2009-09-24 16:13:00,0.7226,0.723,0.72255,0.72295,115300000.0
2009-09-24 16:14:00,0.72295,0.72295,0.72215,0.72215,374800000.0
2009-09-24 16:15:00,0.72215,0.72225,0.72155,0.7216,453100000.0
2009-09-24 16:16:00,0.7216,0.72195,0.72155,0.72165,301900000.0
2009-09-24 16:17:00,0.72155,0.7217,0.72145,0.72165,452400000.0
2009-09-24 16:18:00,0.7217,0.7217,0.72075,0.72075,491500000.0
2009-09-24 16:19:00,0.72075,0.7211,0.72055,0.721,418500000.0
2009-09-24 16:20:00,0.72105,0.7213,0.7208,0.72125,218800000.0
2009-09-24 16:21:00,0.7213,0.72155,0.72125,0.72135,162700000.0
2009-09-24 16:22:00,0.72135,0.72145,0.72115,0.72145,153800000.0
2009-09-24 16:23:00,0.7214,0.72145,0.7206,0.72105,474900000.0
2009-09-24 16:24:00,0.72105,0.72175,0.72075,0.72175,325600000.0
2009-09-24 16:25:00,0.72185,0.72185,0.7214,0.7218,276600000.0
2009-09-24 16:26:00,0.72175,0.72215,0.72165,0.72205,396500000.0
2009-09-24 16:27:00,0.72205,0.72215,0.7219,0.72205,154700000.0
2009-09-24 16:28:00,0.72195,0.722,0.7218,0.72185,94500000.0
2009-09-24 16:29:00,0.72185,0.7219,0.7216,0.7218,120600000.0
2009-09-24 16:30:00,0.7218,0.7218,0.72125,0.72145,147200000.0
2009-09-24 16:31:00,0.72135,0.72145,0.7208,0.7208,209500000.0
2009-09-24 16:32:00,0.72085,0.7212,0.7208,0.72115,433200000.0
2009-09-24 16:33:00,0.72115,0.7212,0.7208,0.72085,291500000.0
2009-09-24 16:34:00,0.72085,0.7213,0.72085,0.7213,298200000.0
2009-09-24 16:35:00,0.72125,0.7214,0.7211,0.7212,358200000.0
2009-09-24 16:36:00,0.72115,0.72125,0.72085,0.72115,280700000.0
2009-09-24 16:37:00,0.72115,0.7213,0.72075,0.72085,184800000.0
2009-09-24 16:38:00,0.72085,0.72085,0.72015,0.72025,89200000.0
2009-09-24 16:39:00,0.7201,0.7202,0.7194,0.7197,396400000.0
2009-09-24 16:40:00,0.71965,0.72,0.71965,0.7198,258500000.0
2009-09-24 16:41:00,0.7198,0.7198,0.71885,0.7191,379000000.0
2009-09-24 16:42:00,0.7192,0.7196,0.71895,0.719,421200000.0
2009-09-24 16:43:00,0.719,0.719,0.7178,0.71815,665600000.0
2009-09-24 16:44:00,0.71815,0.71855,0.71815,0.71855,354700000.0
2009-09-24 16:45:00,0.71855,0.71855,0.71675,0.71765,393200000.0
2009-09-24 16:46:00,0.71785,0.7186,0.7175,0.71845,236400000.0
2009-09-24 16:47:00,0.71845,0.71955,0.71845,0.71935,316000000.0
2009-09-24 16:48:00,0.71955,0.71955,0.71925,0.7194,81500000.0
2009-09-24 16:49:00,0.71935,0.72025,0.71935,0.7201,177400000.0
2009-09-24 16:50:00,0.71995,0.72005,0.71975,0.71975,183600000.0
2009-09-24 16:51:00,0.71975,0.7205,0.71975,0.72035,226100000.0
2009-09-24 16:52:00,0.7204,0.72045,0.71955,0.71955,265300000.0
2009-09-24 16:53:00,0.71955,0.7202,0.7194,0.72005,243900000.0
2009-09-24 16:54:00,0.7201,0.7205,0.72005,0.72035,228500000.0
2009-09-24 16:55:00,0.72035,0.72055,0.7203,0.7203,124500000.0
2009-09-24 16:56:00,0.72035,0.72055,0.72035,0.7205,122000000.0
2009-09-24 16:57:00,0.7205,0.72055,0.7205,0.72055,77600000.0
2009-09-24 16:58:00,0.72055,0.7206,0.72025,0.7204,387300000.0
2009-09-24 16:59:00,0.72035,0.7204,0.72015,0.7203,422800000.0
2009-09-24 17:00:00,0.7203,0.7204,0.71995,0.71995,169500000.0
2009-09-24 17:01:00,0.71995,0.72,0.71975,0.72,212300000.0
2009-09-24 17:02:00,0.72,0.72005,0.72,0.72,90100000.0
2009-09-24 17:03:00,0.72005,0.72055,0.72,0.7204,203100000.0
2009-09-24 17:04:00,0.72045,0.7206,0.7201,0.72015,183700000.0
2009-09-24 17:05:00,0.72015,0.72015,0.7198,0.7199,196000000.0
2009-09-24 17:06:00,0.71995,0.72035,0.71985,0.71995,232900000.0
2009-09-24 17:07:00,0.71995,0.71995,0.7198,0.7198,185100000.0
2009-09-24 17:08:00,0.71985,0.72005,0.7198,0.72,130000000.0
2009-09-24 17:09:00,0.72,0.7201,0.7199,0.72005,149800000.0
2009-09-24 17:10:00,0.72,0.72005,0.71995,0.72,227900000.0
2009-09-24 17:11:00,0.72,0.72045,0.71995,0.72045,229700000.0
2009-09-24 17:12:00,0.7206,0.72065,0.72035,0.72065,82300000.0
2009-09-24 17:13:00,0.72065,0.72075,0.72045,0.72075,124300000.0
2009-09-24 17:14:00,0.72075,0.7213,0.72075,0.72105,135500000.0
2009-09-24 17:15:00,0.72105,0.7213,0.72085,0.72085,283200000.0
2009-09-24 17:16:00,0.72085,0.72095,0.72055,0.72055,181300000.0
2009-09-24 17:17:00,0.72055,0.72065,0.72035,0.72065,180700000.0
2009-09-24 17:18:00,0.72055,0.72055,0.72025,0.72045,150500000.0
2009-09-24 17:19:00,0.72045,0.7208,0.72045,0.72075,52000000.0
2009-09-24 17:20:00,0.72075,0.72075,0.72065,0.7207,49300000.0
2009-09-24 17:21:00,0.7207,0.72085,0.7207,0.72085,65100000.0
2009-09-24 17:22:00,0.72085,0.72085,0.72055,0.72055,128000000.0
2009-09-24 17:23:00,0.72055,0.72065,0.7203,0.72045,320900000.0
2009-09-24 17:24:00,0.72045,0.72045,0.72015,0.72015,79800000.0
2009-09-24 17:25:00,0.72015,0.72035,0.7201,0.72015,126300000.0
2009-09-24 17:26:00,0.72015,0.72015,0.72,0.72005,226800000.0
2009-09-24 17:27:00,0.7201,0.7201,0.71995,0.72,191100000.0
2009-09-24 17:28:00,0.72,0.7203,0.72,0.7203,168400000.0
2009-09-24 17:29:00,0.7203,0.72055,0.72025,0.72055,130700000.0
2009-09-24 17:30:00,0.7205,0.7206,0.7205,0.7206,91600000.0
2009-09-24 17:31:00,0.72065,0.7208,0.72065,0.7207,10000000.0
2009-09-24 17:32:00,0.7207,0.7208,0.7203,0.72045,248300000.0
2009-09-24 17:33:00,0.72055,0.72065,0.7204,0.72055,242800000.0
2009-09-24 17:34:00,0.72055,0.72055,0.7201,0.7202,278600000.0
2009-09-24 17:35:00,0.7202,0.72035,0.72015,0.7203,262800000.0
2009-09-24 17:36:00,0.72025,0.72025,0.71995,0.71995,186700000.0
2009-09-24 17:37:00,0.72005,0.72005,0.7199,0.72,171500000.0
2009-09-24 17:38:00,0.72005,0.72025,0.72005,0.72025,23600000.0
2009-09-24 17:39:00,0.72025,0.72035,0.72025,0.7203,67000000.0
2009-09-24 17:40:00,0.7203,0.7203,0.7202,0.7203,196000000.0
2009-09-24 17:41:00,0.72025,0.72025,0.7201,0.7201,88300000.0
2009-09-24 17:42:00,0.72015,0.7202,0.7201,0.7201,97700000.0
2009-09-24 17:43:00,0.7201,0.7201,0.7196,0.7196,194600000.0
2009-09-24 17:44:00,0.7196,0.7196,0.71945,0.7196,163300000.0
2009-09-24 17:45:00,0.71965,0.71965,0.71955,0.71955,204200000.0
2009-09-24 17:46:00,0.7195,0.71975,0.71945,0.71975,106900000.0
2009-09-24 17:47:00,0.7198,0.71995,0.7197,0.7197,203600000.0
2009-09-24 17:48:00,0.7197,0.7198,0.7196,0.7196,57200000.0
2009-09-24 17:49:00,0.71945,0.71955,0.7194,0.71955,95900000.0
2009-09-24 17:50:00,0.71955,0.71955,0.7195,0.7195,32000000.0
2009-09-24 17:51:00,0.7195,0.7195,0.7192,0.7192,130000000.0
2009-09-24 17:52:00,0.7192,0.7192,0.71865,0.7187,246800000.0
2009-09-24 17:53:00,0.71855,0.7186,0.7183,0.7183,212000000.0
2009-09-24 17:54:00,0.7183,0.71875,0.7182,0.71875,313600000.0
2009-09-24 17:55:00,0.71875,0.71905,0.71875,0.71895,207100000.0
2009-09-24 17:56:00,0.71895,0.71935,0.71895,0.7193,248400000.0
2009-09-24 17:57:00,0.7193,0.7194,0.7191,0.7191,120800000.0
2009-09-24 17:58:00,0.71915,0.7198,0.71915,0.7197,160700000.0
2009-09-24 17:59:00,0.7197,0.72,0.7196,0.72,177000000.0
2009-09-24 18:00:00,0.72,0.72,0.7198,0.7198,52500000.0
2009-09-24 18:01:00,0.7198,0.71985,0.7198,0.71985,11000000.0
2009-09-24 18:02:00,0.7198,0.7199,0.7196,0.7196,31800000.0
2009-09-24 18:03:00,0.7196,0.7198,0.7196,0.7196,46600000.0
2009-09-24 18:04:00,0.7196,0.7198,0.7196,0.7197,43300000.0
2009-09-24 18:05:00,0.7197,0.7197,0.7197,0.7197,1000000.0
2009-09-24 18:06:00,0.7197,0.71995,0.7197,0.7199,105500000.0
2009-09-24 18:07:00,0.7199,0.7201,0.7199,0.7201,156700000.0
2009-09-24 18:08:00,0.72025,0.7204,0.7201,0.72035,122900000.0
2009-09-24 18:09:00,0.72035,0.72045,0.7203,0.7203,150300000.0
2009-09-24 18:10:00,0.7203,0.7203,0.7202,0.7202,9000000.0
2009-09-24 18:11:00,0.7202,0.7202,0.7201,0.7201,79700000.0
2009-09-24 18:12:00,0.7201,0.72015,0.7198,0.7199,192600000.0
2009-09-24 18:13:00,0.7199,0.72015,0.7197,0.7197,134100000.0
2009-09-24 18:14:00,0.7197,0.7198,0.7197,0.7197,134900000.0
2009-09-24 18:15:00,0.7196,0.71975,0.71955,0.71965,180300000.0
2009-09-24 18:16:00,0.7197,0.7197,0.7196,0.7197,52400000.0
2009-09-24 18:17:00,0.7197,0.7199,0.7197,0.7199,13400000.0
2009-09-24 18:18:00,0.7199,0.7199,0.7197,0.7197,47200000.0
2009-09-24 18:19:00,0.71975,0.71985,0.7197,0.7198,105900000.0
2009-09-24 18:20:00,0.71995,0.72,0.7199,0.7199,76900000.0
2009-09-24 18:21:00,0.71995,0.72,0.71995,0.72,18700000.0
2009-09-24 18:22:00,0.72,0.72,0.7193,0.7193,159600000.0
2009-09-24 18:23:00,0.7193,0.7193,0.7192,0.7192,20500000.0
2009-09-24 18:24:00,0.7192,0.71935,0.7192,0.71925,37700000.0
2009-09-24 18:25:00,0.71915,0.71915,0.719,0.7191,47900000.0
2009-09-24 18:26:00,0.71915,0.71915,0.719,0.719,50600000.0
2009-09-24 18:27:00,0.719,0.7192,0.71895,0.7192,83800000.0
2009-09-24 18:28:00,0.7191,0.7192,0.7189,0.7189,77900000.0
2009-09-24 18:29:00,0.7189,0.71905,0.7189,0.71905,94500000.0
2009-09-24 18:30:00,0.719,0.71925,0.71895,0.71925,97400000.0
2009-09-24 18:31:00,0.7192,0.7193,0.71895,0.71895,132400000.0
2009-09-24 18:32:00,0.7189,0.71905,0.7189,0.71905,127500000.0
2009-09-24 18:33:00,0.719,0.719,0.71855,0.71865,111000000.0
2009-09-24 18:34:00,0.71865,0.7187,0.71845,0.71845,91300000.0
2009-09-24 18:35:00,0.71845,0.71845,0.71815,0.71825,252400000.0
2009-09-24 18:36:00,0.71825,0.71845,0.71825,0.71845,108400000.0
2009-09-24 18:37:00,0.71845,0.71845,0.7183,0.7183,19900000.0
2009-09-24 18:38:00,0.7183,0.71835,0.71825,0.71835,56700000.0
2009-09-24 18:39:00,0.71835,0.7184,0.7183,0.71835,39800000.0
2009-09-24 18:40:00,0.71835,0.71835,0.7183,0.71835,35300000.0
2009-09-24 18:41:00,0.7185,0.7185,0.7185,0.7185,16000000.0
2009-09-24 18:42:00,0.7185,0.7186,0.7185,0.71855,51600000.0
2009-09-24 18:43:00,0.71855,0.7192,0.71855,0.71905,133400000.0
2009-09-24 18:44:00,0.71905,0.71905,0.7188,0.7188,38900000.0
2009-09-24 18:45:00,0.7188,0.7188,0.7186,0.7187,26900000.0
2009-09-24 18:46:00,0.7187,0.71885,0.7187,0.7188,96200000.0
2009-09-24 18:47:00,0.7188,0.7188,0.71865,0.71865,58700000.0
2009-09-24 18:48:00,0.71865,0.71875,0.71865,0.71875,124800000.0
2009-09-24 18:49:00,0.71865,0.71865,0.71865,0.71865,7700000.0
2009-09-24 18:50:00,0.71865,0.7187,0.71865,0.7187,35800000.0
2009-09-24 18:51:00,0.7187,0.7192,0.7187,0.719,123500000.0
2009-09-24 18:52:00,0.719,0.7193,0.719,0.7191,122200000.0
2009-09-24 18:53:00,0.71915,0.71925,0.71905,0.71905,70000000.0
2009-09-24 18:54:00,0.7191,0.71925,0.719,0.71925,86200000.0
2009-09-24 18:55:00,0.7193,0.7194,0.71895,0.71905,221400000.0
2009-09-24 18:56:00,0.71905,0.7191,0.71895,0.71895,130500000.0
2009-09-24 18:57:00,0.71885,0.71885,0.7182,0.71825,200300000.0
2009-09-24 18:58:00,0.7183,0.71835,0.7182,0.7182,141900000.0
2009-09-24 18:59:00,0.7182,0.71835,0.718,0.71835,159500000.0
2009-09-24 19:00:00,0.71835,0.71855,0.7183,0.7183,50300000.0
2009-09-24 19:01:00,0.71835,0.7186,0.7183,0.71855,76700000.0
2009-09-24 19:02:00,0.71845,0.7186,0.7184,0.71855,88300000.0
2009-09-24 19:03:00,0.71855,0.71855,0.7183,0.7183,117200000.0
2009-09-24 19:04:00,0.7183,0.7186,0.7183,0.7184,245300000.0
2009-09-24 19:05:00,0.7184,0.7184,0.7184,0.7184,8600000.0
2009-09-24 19:06:00,0.7184,0.71865,0.7184,0.7186,45800000.0
2009-09-24 19:07:00,0.7186,0.7186,0.7184,0.7184,147200000.0
2009-09-24 19:08:00,0.7184,0.7187,0.7184,0.7187,54800000.0
2009-09-24 19:09:00,0.71875,0.7188,0.7184,0.7184,129500000.0
2009-09-24 19:10:00,0.7184,0.71875,0.7184,0.71855,79300000.0
2009-09-24 19:11:00,0.71855,0.7186,0.71845,0.71845,38500000.0
2009-09-24 19:12:00,0.7184,0.7184,0.7184,0.7184,28300000.0
2009-09-24 19:13:00,0.7184,0.7184,0.71815,0.71815,75900000.0
2009-09-24 19:14:00,0.71825,0.71835,0.71825,0.71835,19200000.0
2009-09-24 19:15:00,0.7183,0.7184,0.7181,0.71825,149600000.0
2009-09-24 19:16:00,0.71825,0.7184,0.718,0.71805,65800000.0
2009-09-24 19:17:00,0.71805,0.71805,0.71795,0.718,77600000.0
2009-09-24 19:18:00,0.71805,0.71805,0.7178,0.718,129600000.0
2009-09-24 19:19:00,0.71785,0.718,0.7175,0.7175,54600000.0
2009-09-24 19:20:00,0.7175,0.71755,0.7172,0.71725,85600000.0
2009-09-24 19:21:00,0.7173,0.7175,0.71725,0.7175,32000000.0
2009-09-24 19:22:00,0.71745,0.71745,0.71745,0.71745,7200000.0
2009-09-24 19:23:00,0.7175,0.7175,0.71745,0.71745,14400000.0
2009-09-24 19:24:00,0.7175,0.7175,0.7171,0.71725,45500000.0
2009-09-24 19:25:00,0.7172,0.7174,0.7172,0.7174,94000000.0
2009-09-24 19:26:00,0.7174,0.7174,0.71725,0.71725,24000000.0
2009-09-24 19:27:00,0.71735,0.71745,0.71735,0.7174,18600000.0
2009-09-24 19:28:00,0.7174,0.7175,0.7173,0.7175,12600000.0
2009-09-24 19:29:00,0.71745,0.71745,0.71745,0.71745,2400000.0
2009-09-24 19:30:00,0.7175,0.7175,0.7175,0.7175,4800000.0
2009-09-24 19:31:00,0.71755,0.71755,0.71745,0.71755,14000000.0
2009-09-24 19:32:00,0.71755,0.71785,0.7175,0.71785,45600000.0
2009-09-24 19:33:00,0.71785,0.71795,0.71785,0.71795,33600000.0
2009-09-24 19:34:00,0.718,0.7181,0.71785,0.71805,79900000.0
2009-09-24 19:35:00,0.71805,0.71815,0.71795,0.718,49700000.0
2009-09-24 19:36:00,0.718,0.718,0.7178,0.7178,65700000.0
2009-09-24 19:37:00,0.71785,0.7179,0.71785,0.7179,21600000.0
2009-09-24 19:38:00,0.7179,0.7179,0.7178,0.71785,27200000.0
2009-09-24 19:39:00,0.71785,0.7179,0.7174,0.7176,172400000.0
2009-09-24 19:40:00,0.71755,0.71785,0.71755,0.71765,44600000.0
2009-09-24 19:41:00,0.71755,0.71755,0.71755,0.71755,75600000.0
2009-09-24 19:42:00,0.71755,0.71755,0.717,0.717,110300000.0
2009-09-24 19:43:00,0.71695,0.71725,0.7169,0.71705,106800000.0
2009-09-24 19:44:00,0.7172,0.7172,0.717,0.717,159400000.0
2009-09-24 19:45:00,0.71695,0.7173,0.71695,0.7173,269400000.0
2009-09-24 19:46:00,0.71725,0.71745,0.71715,0.7172,134100000.0
2009-09-24 19:47:00,0.7172,0.7172,0.71715,0.7172,11200000.0
2009-09-24 19:48:00,0.71715,0.7173,0.71715,0.7173,33900000.0
2009-09-24 19:49:00,0.7174,0.7174,0.71725,0.71725,12200000.0
2009-09-24 19:50:00,0.71725,0.71725,0.7172,0.7172,41700000.0
2009-09-24 19:51:00,0.7172,0.7172,0.71675,0.71675,158700000.0
2009-09-24 19:52:00,0.7167,0.7169,0.7167,0.71675,151600000.0
2009-09-24 19:53:00,0.71675,0.71675,0.7162,0.7162,236800000.0
2009-09-24 19:54:00,0.71615,0.71615,0.71505,0.71525,406600000.0
2009-09-24 19:55:00,0.71525,0.71565,0.71525,0.71545,275900000.0
2009-09-24 19:56:00,0.71545,0.7157,0.7153,0.7155,158900000.0
2009-09-24 19:57:00,0.7155,0.71575,0.7155,0.71575,89100000.0
2009-09-24 19:58:00,0.7157,0.7159,0.71555,0.7158,135000000.0
2009-09-24 19:59:00,0.7158,0.7158,0.7153,0.7154,163900000.0
2009-09-24 20:00:00,0.71535,0.71535,0.71525,0.71535,79600000.0
2009-09-24 20:01:00,0.7154,0.71545,0.71515,0.7152,104400000.0
2009-09-24 20:02:00,0.71545,0.71565,0.7153,0.71565,30400000.0
2009-09-24 20:03:00,0.7156,0.7157,0.71555,0.71555,55300000.0
2009-09-24 20:04:00,0.71565,0.7158,0.7156,0.7157,64000000.0
2009-09-24 20:05:00,0.7157,0.7157,0.71565,0.71565,19400000.0
2009-09-24 20:06:00,0.71565,0.71565,0.71565,0.71565,12100000.0
2009-09-24 20:07:00,0.7157,0.716,0.7157,0.7158,36500000.0
2009-09-24 20:08:00,0.7157,0.7157,0.7155,0.7156,48900000.0
2009-09-24 20:09:00,0.7156,0.71585,0.71545,0.71545,105300000.0
2009-09-24 20:10:00,0.71545,0.7156,0.71535,0.71545,69000000.0
2009-09-24 20:11:00,0.71545,0.7155,0.71535,0.71535,77000000.0
2009-09-24 20:12:00,0.71535,0.71535,0.7153,0.7153,54500000.0
2009-09-24 20:13:00,0.7153,0.71535,0.71505,0.71505,103300000.0
2009-09-24 20:14:00,0.71505,0.7152,0.71505,0.7152,124900000.0
2009-09-24 20:15:00,0.7152,0.7153,0.7152,0.7153,47200000.0
2009-09-24 20:16:00,0.71535,0.71535,0.7152,0.7153,99600000.0
2009-09-24 20:17:00,0.71535,0.71545,0.71535,0.71545,103500000.0
2009-09-24 20:18:00,0.7154,0.7155,0.7153,0.71535,93900000.0
2009-09-24 20:19:00,0.71535,0.7155,0.7153,0.71535,155700000.0
2009-09-24 20:20:00,0.71535,0.71535,0.7152,0.71525,97300000.0
2009-09-24 20:21:00,0.7152,0.71535,0.7152,0.71535,17700000.0
2009-09-24 20:22:00,0.71535,0.71535,0.71515,0.71515,47800000.0
2009-09-24 20:23:00,0.71515,0.71525,0.71505,0.7152,102500000.0
2009-09-24 20:24:00,0.7152,0.71525,0.71505,0.71515,177900000.0
2009-09-24 20:25:00,0.71515,0.71515,0.7151,0.7151,104300000.0
2009-09-24 20:26:00,0.7151,0.7154,0.7151,0.71515,111600000.0
2009-09-24 20:27:00,0.71515,0.7152,0.7151,0.7152,109300000.0
2009-09-24 20:28:00,0.7152,0.71525,0.71515,0.7152,53600000.0
2009-09-24 20:29:00,0.71525,0.71535,0.71515,0.71525,77700000.0
2009-09-24 20:30:00,0.71525,0.7154,0.71525,0.7154,46400000.0
2009-09-24 20:31:00,0.7154,0.7154,0.7153,0.7154,12700000.0
2009-09-24 20:32:00,0.71545,0.7156,0.7154,0.7155,78400000.0
2009-09-24 20:33:00,0.7155,0.7156,0.71545,0.7156,38700000.0
2009-09-24 20:34:00,0.7156,0.7158,0.7156,0.7158,55400000.0
2009-09-24 20:35:00,0.7158,0.7158,0.7157,0.71575,43200000.0
2009-09-24 20:36:00,0.71575,0.716,0.71575,0.71595,69700000.0
2009-09-24 20:37:00,0.71595,0.7161,0.7159,0.716,84900000.0
2009-09-24 20:38:00,0.71595,0.71605,0.71595,0.716,79000000.0
2009-09-24 20:39:00,0.71605,0.7161,0.7159,0.716,148600000.0
2009-09-24 20:40:00,0.71605,0.7162,0.7159,0.71595,85200000.0
2009-09-24 20:41:00,0.71595,0.71595,0.7159,0.7159,8500000.0
2009-09-24 20:42:00,0.7159,0.7159,0.7157,0.71575,20600000.0
2009-09-24 20:43:00,0.71575,0.7159,0.71575,0.7159,11700000.0
2009-09-24 20:44:00,0.7159,0.716,0.7159,0.7159,20600000.0
2009-09-24 20:45:00,0.7159,0.716,0.7158,0.7158,31900000.0
2009-09-24 20:46:00,0.7158,0.7158,0.7156,0.7156,48000000.0
2009-09-24 20:47:00,0.7155,0.7157,0.71535,0.7156,51000000.0
2009-09-24 20:48:00,0.71565,0.71565,0.71555,0.71555,68200000.0
2009-09-24 20:49:00,0.71555,0.7156,0.71555,0.7156,65300000.0
2009-09-24 20:50:00,0.71565,0.7157,0.7153,0.71545,135900000.0
2009-09-24 20:51:00,0.71545,0.71545,0.71545,0.71545,26500000.0
2009-09-24 20:52:00,0.71545,0.71555,0.71545,0.71555,39900000.0
2009-09-24 20:53:00,0.7155,0.71555,0.7155,0.71555,18000000.0
2009-09-24 20:54:00,0.7156,0.71565,0.71545,0.71545,83300000.0
2009-09-24 20:55:00,0.71545,0.71545,0.7154,0.71545,54200000.0
2009-09-24 20:56:00,0.71545,0.716,0.71545,0.71585,128000000.0
2009-09-24 20:57:00,0.71585,0.7159,0.71585,0.71585,67200000.0
2009-09-24 20:58:00,0.71585,0.7164,0.71585,0.71605,136400000.0
2009-09-24 20:59:00,0.71605,0.71605,0.71605,0.71605,53600000.0
2009-09-24 21:00:00,0.716,0.71605,0.716,0.716,24200000.0
2009-09-24 21:01:00,0.716,0.7161,0.7159,0.71605,50500000.0
2009-09-24 21:02:00,0.71605,0.71605,0.71605,0.71605,4000000.0
2009-09-24 21:03:00,0.71605,0.717,0.71605,0.7165,130000000.0
2009-09-24 21:04:00,0.7165,0.71665,0.71645,0.71665,43500000.0
2009-09-24 21:05:00,0.7166,0.71675,0.71655,0.7167,83800000.0
2009-09-24 21:06:00,0.71675,0.7168,0.7165,0.7166,61900000.0
2009-09-24 21:07:00,0.71655,0.71655,0.7162,0.7163,84600000.0
2009-09-24 21:08:00,0.7163,0.7164,0.7163,0.7164,7200000.0
2009-09-24 21:09:00,0.71635,0.7165,0.71635,0.7165,49800000.0
2009-09-24 21:10:00,0.7165,0.71655,0.7163,0.7163,30200000.0
2009-09-24 21:11:00,0.7163,0.7164,0.7162,0.71635,80300000.0
2009-09-24 21:12:00,0.71635,0.7165,0.71635,0.7164,23700000.0
2009-09-24 21:13:00,0.7164,0.71655,0.7164,0.71655,34000000.0
2009-09-24 21:14:00,0.71655,0.71705,0.71655,0.7169,136600000.0
2009-09-24 21:15:00,0.71695,0.71705,0.7169,0.71705,143200000.0
2009-09-24 21:16:00,0.71705,0.7171,0.717,0.7171,84200000.0
2009-09-24 21:17:00,0.7172,0.7172,0.717,0.7171,99100000.0
2009-09-24 21:18:00,0.7171,0.7171,0.7171,0.7171,14700000.0
2009-09-24 21:19:00,0.7171,0.71725,0.7171,0.71715,114500000.0
2009-09-24 21:20:00,0.7171,0.7171,0.717,0.717,43900000.0
2009-09-24 21:21:00,0.717,0.71715,0.717,0.7171,68000000.0
2009-09-24 21:22:00,0.7171,0.7171,0.717,0.7171,14000000.0
2009-09-24 21:23:00,0.7171,0.7172,0.7171,0.7171,12700000.0
2009-09-24 21:24:00,0.7171,0.7172,0.7171,0.7171,24700000.0
2009-09-24 21:25:00,0.7171,0.7171,0.717,0.7171,14000000.0
2009-09-24 21:26:00,0.7171,0.7171,0.7169,0.7169,37400000.0
2009-09-24 21:27:00,0.7169,0.7169,0.71665,0.71665,25600000.0
2009-09-24 21:28:00,0.7166,0.7166,0.7165,0.71655,59700000.0
2009-09-24 21:29:00,0.7166,0.7168,0.7166,0.71665,211800000.0
2009-09-24 21:30:00,0.71675,0.71695,0.7166,0.71665,209300000.0
2009-09-24 21:31:00,0.7166,0.7167,0.71635,0.71635,152700000.0
2009-09-24 21:32:00,0.7163,0.7163,0.7162,0.71625,48900000.0
2009-09-24 21:33:00,0.71635,0.7167,0.71635,0.7167,131800000.0
2009-09-24 21:34:00,0.7167,0.7168,0.7166,0.7167,28800000.0
2009-09-24 21:35:00,0.71675,0.7168,0.7167,0.7167,15400000.0
2009-09-24 21:36:00,0.71665,0.71675,0.71665,0.71675,38100000.0
2009-09-24 21:37:00,0.7167,0.7167,0.7167,0.7167,1300000.0
2009-09-24 21:38:00,0.71634,0.71651,0.7162,0.71633,56200000.0
2009-09-24 21:39:00,0.71665,0.71665,0.71655,0.71655,36000000.0
2009-09-24 21:40:00,0.71655,0.71655,0.7165,0.7165,39400000.0
2009-09-24 21:41:00,0.7165,0.7165,0.7165,0.7165,4900000.0
2009-09-24 21:42:00,0.7165,0.7165,0.7165,0.7165,17800000.0
2009-09-24 21:43:00,0.71655,0.7166,0.7165,0.7165,5800000.0
2009-09-24 21:44:00,0.71613,0.7162,0.71603,0.71615,31500000.0
2009-09-24 21:45:00,0.71655,0.71665,0.7165,0.7165,25900000.0
2009-09-24 21:46:00,0.7165,0.7168,0.71645,0.71675,50500000.0
2009-09-24 21:47:00,0.71665,0.7171,0.71665,0.7168,53500000.0
2009-09-24 21:48:00,0.7168,0.7168,0.7168,0.7168,2400000.0
2009-09-24 21:49:00,0.71675,0.71675,0.71655,0.71655,23600000.0
2009-09-24 21:50:00,0.7166,0.7166,0.7165,0.7165,20000000.0
2009-09-24 21:51:00,0.7165,0.71655,0.7165,0.71655,7900000.0
2009-09-24 21:52:00,0.71655,0.7169,0.71655,0.7169,41600000.0
2009-09-24 21:53:00,0.7169,0.7169,0.7169,0.7169,9600000.0
2009-09-24 21:54:00,0.7168,0.7169,0.7168,0.7169,18300000.0
2009-09-24 21:55:00,0.71685,0.71695,0.71685,0.71685,32100000.0
2009-09-24 21:56:00,0.717,0.717,0.717,0.717,1300000.0
2009-09-24 21:57:00,0.717,0.717,0.7169,0.7169,53500000.0
2009-09-24 21:58:00,0.71695,0.717,0.71685,0.71695,114000000.0
2009-09-24 21:59:00,0.71695,0.71705,0.71655,0.7166,105100000.0
2009-09-24 22:00:00,0.71655,0.7166,0.7164,0.71655,32900000.0
2009-09-24 22:01:00,0.71634,0.71642,0.71591,0.71626,49900000.0
2009-09-24 22:02:00,0.7167,0.7168,0.71665,0.71665,33100000.0
2009-09-24 22:03:00,0.71641,0.7165,0.71635,0.71647,36900000.0
2009-09-24 22:04:00,0.7166,0.71675,0.71635,0.71675,76300000.0
2009-09-24 22:05:00,0.7169,0.71695,0.7164,0.7168,83900000.0
2009-09-24 22:06:00,0.7168,0.71685,0.71675,0.7168,67600000.0
2009-09-24 22:07:00,0.71685,0.71685,0.7168,0.71685,13500000.0
2009-09-24 22:08:00,0.7168,0.7168,0.7164,0.7165,105900000.0
2009-09-24 22:09:00,0.7166,0.7166,0.7165,0.7165,7800000.0
2009-09-24 22:10:00,0.71635,0.7168,0.71619,0.71638,38400000.0
2009-09-24 22:11:00,0.71635,0.71646,0.71632,0.71641,35800000.0
2009-09-24 22:12:00,0.71642,0.71658,0.71628,0.71639,41300000.0
2009-09-24 22:13:00,0.71655,0.71655,0.71655,0.71655,8800000.0
2009-09-24 22:14:00,0.71655,0.7167,0.7164,0.7164,22300000.0
2009-09-24 22:15:00,0.71645,0.71645,0.71645,0.71645,4400000.0
2009-09-24 22:16:00,0.71605,0.71629,0.71597,0.71618,81200000.0
2009-09-24 22:17:00,0.71632,0.71637,0.71625,0.71627,42400000.0
2009-09-24 22:18:00,0.7164,0.7164,0.7163,0.7164,38200000.0
2009-09-24 22:19:00,0.71645,0.71645,0.7163,0.7163,14400000.0
2009-09-24 22:20:00,0.7163,0.7163,0.71625,0.71625,43200000.0
2009-09-24 22:21:00,0.71625,0.71625,0.71615,0.71625,19200000.0
2009-09-24 22:22:00,0.71625,0.71625,0.71625,0.71625,6000000.0
2009-09-24 22:23:00,0.71625,0.71625,0.71625,0.71625,10400000.0
2009-09-24 22:24:00,0.71613,0.71613,0.71592,0.71599,11200000.0
2009-09-24 22:25:00,0.71612,0.71613,0.71592,0.71601,21800000.0
2009-09-24 22:26:00,0.71625,0.71625,0.71625,0.71625,18000000.0
2009-09-24 22:27:00,0.71625,0.71625,0.716,0.71605,56400000.0
2009-09-24 22:28:00,0.71605,0.71605,0.7157,0.71575,48400000.0
2009-09-24 22:29:00,0.7158,0.7159,0.7158,0.7159,9200000.0
2009-09-24 22:30:00,0.71595,0.71595,0.7158,0.7158,17600000.0
2009-09-24 22:31:00,0.71568,0.71573,0.71568,0.71573,19000000.0
2009-09-24 22:32:00,0.7159,0.7159,0.71535,0.7154,39400000.0
2009-09-24 22:33:00,0.71517,0.71532,0.71507,0.71524,35700000.0
2009-09-24 22:34:00,0.7154,0.71545,0.71535,0.71535,37800000.0
2009-09-24 22:35:00,0.71535,0.71545,0.71535,0.71545,7600000.0
2009-09-24 22:36:00,0.71545,0.71545,0.71545,0.71545,4000000.0
2009-09-24 22:37:00,0.71535,0.7154,0.71535,0.7154,25200000.0
2009-09-24 22:38:00,0.71507,0.71525,0.71493,0.71522,68400000.0
2009-09-24 22:39:00,0.7154,0.7155,0.7154,0.7155,10600000.0
2009-09-24 22:40:00,0.71545,0.71565,0.71545,0.7156,19200000.0
2009-09-24 22:41:00,0.7152,0.71545,0.7151,0.7153,48500000.0
2009-09-24 22:42:00,0.7155,0.7155,0.71545,0.71545,22000000.0
2009-09-24 22:43:00,0.7155,0.7155,0.7155,0.7155,4800000.0
2009-09-24 22:44:00,0.71555,0.71555,0.7155,0.7155,4000000.0
2009-09-24 22:45:00,0.71555,0.71565,0.71555,0.71565,12400000.0
2009-09-24 22:46:00,0.71565,0.71575,0.7156,0.7156,30200000.0
2009-09-24 22:47:00,0.7152,0.71532,0.71512,0.71519,50600000.0
2009-09-24 22:48:00,0.71555,0.71565,0.71555,0.71565,10000000.0
2009-09-24 22:49:00,0.71575,0.7158,0.71575,0.71575,12000000.0
2009-09-24 22:50:00,0.71575,0.7158,0.71575,0.7158,13600000.0
2009-09-24 22:51:00,0.71575,0.71575,0.71575,0.71575,12000000.0
2009-09-24 22:52:00,0.7158,0.7159,0.71575,0.71575,38800000.0
2009-09-24 22:53:00,0.7157,0.716,0.71565,0.7159,20400000.0
2009-09-24 22:54:00,0.7159,0.7159,0.7159,0.7159,4800000.0
2009-09-24 22:55:00,0.71585,0.71595,0.7158,0.7158,9000000.0
2009-09-24 22:56:00,0.7158,0.7158,0.71565,0.7158,12800000.0
2009-09-24 22:57:00,0.7156,0.7159,0.7155,0.7155,10800000.0
2009-09-24 22:58:00,0.7156,0.7156,0.7154,0.7156,8400000.0
2009-09-24 22:59:00,0.7155,0.7156,0.7154,0.7156,6800000.0
2009-09-24 23:00:00,0.71515,0.7154,0.71515,0.7154,3000000.0
2009-09-24 23:01:00,0.71535,0.71535,0.71535,0.71535,2000000.0
2009-09-24 23:02:00,0.71535,0.71535,0.71535,0.71535,3000000.0
2009-09-24 23:03:00,0.71545,0.71545,0.71545,0.71545,2000000.0
2009-09-24 23:04:00,0.71545,0.7155,0.71545,0.7155,7800000.0
2009-09-24 23:05:00,0.71521,0.71537,0.71521,0.71535,50000000.0
2009-09-24 23:06:00,0.7155,0.7155,0.7155,0.7155,14400000.0
2009-09-24 23:07:00,0.7155,0.7155,0.7155,0.7155,9600000.0
2009-09-24 23:08:00,0.71516,0.71536,0.71513,0.71518,57000000.0
2009-09-24 23:09:00,0.71545,0.71545,0.71535,0.71545,8600000.0
2009-09-24 23:10:00,0.71535,0.7155,0.71535,0.7155,6000000.0
2009-09-24 23:11:00,0.7155,0.7155,0.7155,0.7155,2400000.0
2009-09-24 23:12:00,0.71512,0.71526,0.71499,0.71526,56400000.0
2009-09-24 23:13:00,0.7155,0.7155,0.7155,0.7155,10800000.0
2009-09-24 23:14:00,0.71524,0.71531,0.715,0.71531,45300000.0
2009-09-24 23:15:00,0.7155,0.7155,0.7155,0.7155,2400000.0
2009-09-24 23:16:00,0.7156,0.7158,0.7156,0.7158,65200000.0
2009-09-24 23:17:00,0.7159,0.7159,0.71575,0.71575,24000000.0
2009-09-24 23:18:00,0.7157,0.7157,0.7156,0.7156,19200000.0
2009-09-24 23:19:00,0.7156,0.7156,0.7156,0.7156,1600000.0
2009-09-24 23:20:00,0.7155,0.71569,0.71527,0.71527,64800000.0
2009-09-24 23:21:00,0.71575,0.7158,0.71575,0.7158,6400000.0
2009-09-24 23:22:00,0.71564,0.71571,0.71546,0.71559,106700000.0
2009-09-24 23:23:00,0.71585,0.71585,0.7156,0.71585,43200000.0
2009-09-24 23:24:00,0.7158,0.7158,0.7157,0.7157,62900000.0
2009-09-24 23:25:00,0.7157,0.7157,0.7157,0.7157,11200000.0
2009-09-24 23:26:00,0.7157,0.7158,0.7155,0.7155,77600000.0
2009-09-24 23:27:00,0.7155,0.7156,0.7155,0.7155,71600000.0
2009-09-24 23:28:00,0.7155,0.71555,0.7155,0.71555,7000000.0
2009-09-24 23:29:00,0.71555,0.71585,0.71555,0.71555,40200000.0
2009-09-24 23:30:00,0.71555,0.71555,0.71555,0.71555,14600000.0
2009-09-24 23:31:00,0.71555,0.71555,0.71555,0.71555,14400000.0
2009-09-24 23:32:00,0.71555,0.71555,0.71555,0.71555,1000000.0
2009-09-24 23:33:00,0.71531,0.71539,0.7153,0.71534,80400000.0
2009-09-24 23:34:00,0.7155,0.7155,0.7153,0.7154,69000000.0
2009-09-24 23:35:00,0.71555,0.7156,0.7154,0.7156,57400000.0
2009-09-24 23:36:00,0.71565,0.71565,0.71555,0.71565,23800000.0
2009-09-24 23:37:00,0.71565,0.71565,0.71565,0.71565,1200000.0
2009-09-24 23:38:00,0.7157,0.716,0.71565,0.71575,130400000.0
2009-09-24 23:39:00,0.71585,0.71585,0.71585,0.71585,11600000.0
2009-09-24 23:40:00,0.71708,0.71708,0.71585,0.716,98200000.0
2009-09-24 23:41:00,0.716,0.716,0.7159,0.716,54700000.0
2009-09-24 23:42:00,0.716,0.716,0.7158,0.7158,19200000.0
2009-09-24 23:43:00,0.7159,0.716,0.7159,0.716,14800000.0
2009-09-24 23:44:00,0.716,0.716,0.7159,0.71595,14800000.0
2009-09-24 23:45:00,0.71595,0.71595,0.71595,0.71595,2000000.0
2009-09-24 23:46:00,0.716,0.71605,0.71595,0.716,62000000.0
2009-09-24 23:47:00,0.716,0.716,0.716,0.716,8800000.0
2009-09-24 23:48:00,0.71595,0.71595,0.71595,0.71595,6400000.0
2009-09-24 23:49:00,0.71595,0.71595,0.7159,0.7159,5300000.0
2009-09-24 23:50:00,0.7159,0.7159,0.7159,0.7159,1500000.0
2009-09-24 23:51:00,0.7157,0.7159,0.7157,0.71575,17400000.0
2009-09-24 23:52:00,0.71575,0.7158,0.71575,0.7158,11200000.0
2009-09-24 23:53:00,0.7158,0.7158,0.7158,0.7158,8000000.0
2009-09-24 23:54:00,0.7158,0.7158,0.7158,0.7158,1200000.0
2009-09-24 23:55:00,0.7158,0.7158,0.7158,0.7158,8800000.0
2009-09-24 23:56:00,0.7158,0.71585,0.7158,0.71585,51200000.0
2009-09-24 23:57:00,0.71585,0.71605,0.71585,0.71605,23200000.0
2009-09-24 23:58:00,0.71605,0.71605,0.71605,0.71605,2400000.0
2009-09-24 23:59:00,0.7162,0.7162,0.71615,0.71615,48000000.0
2009-09-25 00:00:00,0.71615,0.71615,0.71605,0.7161,58800000.0
2009-09-25 00:01:00,0.7161,0.71615,0.7161,0.7161,30400000.0
2009-09-25 00:02:00,0.7162,0.7162,0.716,0.716,25600000.0
2009-09-25 00:03:00,0.716,0.716,0.716,0.716,8400000.0
2009-09-25 00:04:00,0.71572,0.71599,0.71572,0.71592,27900000.0
2009-09-25 00:05:00,0.716,0.716,0.716,0.716,9600000.0
2009-09-25 00:06:00,0.716,0.716,0.716,0.716,7200000.0
2009-09-25 00:07:00,0.71595,0.71595,0.71575,0.71575,32800000.0
2009-09-25 00:08:00,0.71575,0.7159,0.71575,0.7159,27500000.0
2009-09-25 00:09:00,0.716,0.716,0.716,0.716,7200000.0
2009-09-25 00:10:00,0.716,0.716,0.716,0.716,2800000.0
2009-09-25 00:11:00,0.716,0.716,0.716,0.716,5200000.0
2009-09-25 00:12:00,0.71605,0.71605,0.71605,0.71605,8000000.0
2009-09-25 00:13:00,0.716,0.71605,0.716,0.716,50900000.0
2009-09-25 00:14:00,0.716,0.71605,0.716,0.71605,28100000.0
2009-09-25 00:15:00,0.716,0.716,0.716,0.716,25200000.0
2009-09-25 00:16:00,0.716,0.71605,0.716,0.71605,40900000.0
2009-09-25 00:17:00,0.716,0.716,0.716,0.716,40300000.0
2009-09-25 00:18:00,0.716,0.716,0.716,0.716,20900000.0
2009-09-25 00:19:00,0.71565,0.716,0.71565,0.71596,70400000.0
2009-09-25 00:20:00,0.716,0.716,0.7158,0.71595,57700000.0
2009-09-25 00:21:00,0.71595,0.71595,0.7158,0.7158,8900000.0
2009-09-25 00:22:00,0.71575,0.71629,0.71575,0.71596,38600000.0
2009-09-25 00:23:00,0.71581,0.71586,0.71556,0.71586,43400000.0
2009-09-25 00:24:00,0.71591,0.71591,0.71559,0.7156,74200000.0
2009-09-25 00:25:00,0.7158,0.71585,0.7158,0.71585,12000000.0
2009-09-25 00:26:00,0.71585,0.71585,0.7158,0.7158,28900000.0
2009-09-25 00:27:00,0.7158,0.71585,0.7158,0.71585,14100000.0
2009-09-25 00:28:00,0.71585,0.7159,0.7158,0.7158,25000000.0
2009-09-25 00:29:00,0.71575,0.71585,0.71535,0.71535,43100000.0
2009-09-25 00:30:00,0.71535,0.7155,0.71535,0.71545,20400000.0
2009-09-25 00:31:00,0.71545,0.7155,0.71545,0.71545,24300000.0
2009-09-25 00:32:00,0.7154,0.7155,0.71525,0.7154,75300000.0
2009-09-25 00:33:00,0.7154,0.71545,0.71535,0.7154,24400000.0
2009-09-25 00:34:00,0.7154,0.7154,0.7154,0.7154,8700000.0
2009-09-25 00:35:00,0.71545,0.7155,0.71535,0.71545,49100000.0
2009-09-25 00:36:00,0.7154,0.71565,0.7154,0.71565,37800000.0
2009-09-25 00:37:00,0.71575,0.71575,0.71555,0.71565,46200000.0
2009-09-25 00:38:00,0.71575,0.71575,0.71575,0.71575,1600000.0
2009-09-25 00:39:00,0.71575,0.71575,0.71575,0.71575,16300000.0
2009-09-25 00:40:00,0.71575,0.71575,0.71565,0.71565,5800000.0
2009-09-25 00:41:00,0.71565,0.71565,0.7156,0.71565,30900000.0
2009-09-25 00:42:00,0.71565,0.71595,0.7156,0.7156,22800000.0
2009-09-25 00:43:00,0.7157,0.7157,0.71555,0.7156,12800000.0
2009-09-25 00:44:00,0.7156,0.71585,0.7156,0.71585,17600000.0
2009-09-25 00:45:00,0.71575,0.71575,0.7151,0.7152,57800000.0
2009-09-25 00:46:00,0.71525,0.7154,0.71515,0.7154,49900000.0
2009-09-25 00:47:00,0.7153,0.71545,0.7152,0.71545,48900000.0
2009-09-25 00:48:00,0.71555,0.71555,0.71525,0.71535,27100000.0
2009-09-25 00:49:00,0.71535,0.71535,0.71515,0.71515,30600000.0
2009-09-25 00:50:00,0.71515,0.71515,0.715,0.7151,112100000.0
2009-09-25 00:51:00,0.7151,0.7151,0.715,0.7151,32400000.0
2009-09-25 00:52:00,0.7151,0.7151,0.7151,0.7151,64100000.0
2009-09-25 00:53:00,0.7151,0.7151,0.715,0.715,226000000.0
2009-09-25 00:54:00,0.715,0.7151,0.7145,0.7149,387000004.0
2009-09-25 00:55:00,0.7148,0.71485,0.71465,0.71485,48700000.0
2009-09-25 00:56:00,0.7149,0.7149,0.7148,0.7148,58000000.0
2009-09-25 00:57:00,0.71475,0.71495,0.7147,0.71475,164600000.0
2009-09-25 00:58:00,0.71475,0.71485,0.7147,0.7148,86800000.0
2009-09-25 00:59:00,0.7148,0.7151,0.7148,0.715,60500000.0
2009-09-25 01:00:00,0.7152,0.7152,0.71445,0.7145,225100000.0
2009-09-25 01:01:00,0.7146,0.7146,0.71405,0.7141,73100000.0
2009-09-25 01:02:00,0.7144,0.7147,0.7144,0.71465,73400000.0
2009-09-25 01:03:00,0.71465,0.71465,0.71465,0.71465,39100000.0
2009-09-25 01:04:00,0.71465,0.71465,0.71465,0.71465,19200000.0
2009-09-25 01:05:00,0.71465,0.71475,0.71445,0.7146,152600000.0
2009-09-25 01:06:00,0.71475,0.71495,0.7146,0.71465,43200000.0
2009-09-25 01:07:00,0.71465,0.71465,0.7145,0.71455,105800000.0
2009-09-25 01:08:00,0.7145,0.7145,0.71385,0.71385,71600000.0
2009-09-25 01:09:00,0.71395,0.71405,0.71385,0.7139,63200000.0
2009-09-25 01:10:00,0.71395,0.7142,0.71355,0.71355,48500000.0
2009-09-25 01:11:00,0.71355,0.7138,0.71345,0.71345,80500000.0
2009-09-25 01:12:00,0.71345,0.71345,0.7129,0.71325,38100000.0
2009-09-25 01:13:00,0.7132,0.7133,0.71315,0.7133,11200000.0
2009-09-25 01:14:00,0.7134,0.7136,0.7134,0.7135,27900000.0
2009-09-25 01:15:00,0.7135,0.7135,0.7135,0.7135,1000000.0
2009-09-25 01:16:00,0.7136,0.7136,0.71345,0.7136,12000000.0
2009-09-25 01:17:00,0.71355,0.71365,0.71355,0.71365,16000000.0
2009-09-25 01:18:00,0.71365,0.71365,0.71345,0.71345,14400000.0
2009-09-25 01:19:00,0.7135,0.7135,0.7134,0.71345,10400000.0
2009-09-25 01:20:00,0.7134,0.7134,0.71325,0.71325,16800000.0
2009-09-25 01:21:00,0.7132,0.7132,0.7127,0.71275,32800000.0
2009-09-25 01:22:00,0.71275,0.71285,0.71265,0.7128,55100000.0
2009-09-25 01:23:00,0.7128,0.7129,0.7125,0.7125,117800000.0
2009-09-25 01:24:00,0.7125,0.71275,0.71215,0.71225,184500000.0
2009-09-25 01:25:00,0.71225,0.7123,0.71185,0.71195,70900000.0
2009-09-25 01:26:00,0.71185,0.71185,0.71155,0.71185,67500000.0
2009-09-25 01:27:00,0.71185,0.7123,0.7116,0.7121,86600000.0
2009-09-25 01:28:00,0.7121,0.7121,0.71175,0.712,44600000.0
2009-09-25 01:29:00,0.7118,0.71195,0.71175,0.71185,126100000.0
2009-09-25 01:30:00,0.71195,0.71215,0.7118,0.71205,64100000.0
2009-09-25 01:31:00,0.71205,0.71205,0.71205,0.71205,4800000.0
2009-09-25 01:32:00,0.71205,0.7124,0.71205,0.7124,53600000.0
2009-09-25 01:33:00,0.71245,0.71245,0.71245,0.71245,1600000.0
2009-09-25 01:34:00,0.7124,0.7127,0.71225,0.7127,60400000.0
2009-09-25 01:35:00,0.71295,0.71365,0.7123,0.71235,137700000.0
2009-09-25 01:36:00,0.7124,0.7124,0.7122,0.71225,61800000.0
2009-09-25 01:37:00,0.71225,0.71235,0.71205,0.71215,74100000.0
2009-09-25 01:38:00,0.7121,0.7122,0.7119,0.7119,44200000.0
2009-09-25 01:39:00,0.7119,0.71205,0.71125,0.71155,130600000.0
2009-09-25 01:40:00,0.7116,0.71165,0.7113,0.71145,64000000.0
2009-09-25 01:41:00,0.71155,0.71185,0.71145,0.71155,68900000.0
2009-09-25 01:42:00,0.71155,0.71185,0.71145,0.7115,79200000.0
2009-09-25 01:43:00,0.7115,0.7115,0.7113,0.7113,28000000.0
2009-09-25 01:44:00,0.7113,0.7118,0.7112,0.7118,39400000.0
2009-09-25 01:45:00,0.71185,0.7121,0.7116,0.7116,41100000.0
2009-09-25 01:46:00,0.7116,0.7116,0.7105,0.7111,130700000.0
2009-09-25 01:47:00,0.71105,0.7111,0.71095,0.711,16000000.0
2009-09-25 01:48:00,0.7111,0.7118,0.711,0.7118,41800000.0
2009-09-25 01:49:00,0.71125,0.71195,0.711,0.71135,103100000.0
2009-09-25 01:50:00,0.71135,0.7114,0.71115,0.71115,98400000.0
2009-09-25 01:51:00,0.71115,0.7113,0.71105,0.7111,44200000.0
2009-09-25 01:52:00,0.71115,0.71115,0.71085,0.7109,17200000.0
2009-09-25 01:53:00,0.71095,0.7124,0.71095,0.71235,69800000.0
2009-09-25 01:54:00,0.71235,0.7131,0.71215,0.71265,65500000.0
2009-09-25 01:55:00,0.71255,0.71265,0.71145,0.71145,96500000.0
2009-09-25 01:56:00,0.71145,0.7124,0.7114,0.7124,82600000.0
2009-09-25 01:57:00,0.7125,0.71265,0.7119,0.71225,52600000.0
2009-09-25 01:58:00,0.71225,0.7126,0.71225,0.71255,46500000.0
2009-09-25 01:59:00,0.7125,0.71265,0.71235,0.71235,68300000.0
2009-09-25 02:00:00,0.71235,0.7131,0.71235,0.7131,58600000.0
2009-09-25 02:01:00,0.71315,0.71325,0.7131,0.71315,58200000.0
2009-09-25 02:02:00,0.71315,0.7134,0.7128,0.71305,101600000.0
2009-09-25 02:03:00,0.71305,0.71315,0.71305,0.71305,38500000.0
2009-09-25 02:04:00,0.71305,0.71305,0.71305,0.71305,4800000.0
2009-09-25 02:05:00,0.71305,0.7135,0.71305,0.71325,56100000.0
2009-09-25 02:06:00,0.71325,0.7136,0.713,0.71305,152000000.0
2009-09-25 02:07:00,0.71305,0.7135,0.71305,0.7135,38200000.0
2009-09-25 02:08:00,0.7135,0.7137,0.71335,0.71355,61900000.0
2009-09-25 02:09:00,0.71365,0.71385,0.71345,0.71355,96300000.0
2009-09-25 02:10:00,0.7136,0.7136,0.7132,0.71325,78100000.0
2009-09-25 02:11:00,0.7134,0.7134,0.71305,0.71325,66300000.0
2009-09-25 02:12:00,0.71335,0.71365,0.71335,0.71365,53300000.0
2009-09-25 02:13:00,0.71365,0.71385,0.7136,0.71385,44600000.0
2009-09-25 02:14:00,0.71385,0.7139,0.71385,0.71385,42200000.0
2009-09-25 02:15:00,0.71385,0.71385,0.71355,0.71355,43100000.0
2009-09-25 02:16:00,0.71355,0.71355,0.71335,0.71335,22900000.0
2009-09-25 02:17:00,0.71325,0.71325,0.7129,0.71295,63900000.0
2009-09-25 02:18:00,0.71295,0.71315,0.71285,0.71285,58700000.0
2009-09-25 02:19:00,0.7129,0.7132,0.71285,0.71295,120200000.0
2009-09-25 02:20:00,0.7129,0.7129,0.712,0.71245,168800000.0
2009-09-25 02:21:00,0.71255,0.71255,0.71255,0.71255,4900000.0
2009-09-25 02:22:00,0.71255,0.71255,0.71255,0.71255,11900000.0
2009-09-25 02:23:00,0.71255,0.7129,0.71255,0.7129,72800000.0
2009-09-25 02:24:00,0.7129,0.71305,0.71265,0.71265,93900000.0
2009-09-25 02:25:00,0.71265,0.71265,0.71195,0.71195,156300000.0
2009-09-25 02:26:00,0.7119,0.71195,0.71175,0.71195,177300000.0
2009-09-25 02:27:00,0.71185,0.71195,0.71175,0.71175,28100000.0
2009-09-25 02:28:00,0.71175,0.71205,0.71175,0.71185,110200000.0
2009-09-25 02:29:00,0.71185,0.71185,0.71175,0.71185,142600000.0
2009-09-25 02:30:00,0.71185,0.71215,0.7118,0.71215,176100000.0
2009-09-25 02:31:00,0.71215,0.71215,0.71215,0.71215,30400000.0
2009-09-25 02:32:00,0.71215,0.71235,0.71215,0.71225,26200000.0
2009-09-25 02:33:00,0.71225,0.71225,0.71175,0.71175,206900000.0
2009-09-25 02:34:00,0.71175,0.71185,0.71125,0.71135,196600000.0
2009-09-25 02:35:00,0.71135,0.71175,0.7112,0.71175,105300000.0
2009-09-25 02:36:00,0.71185,0.7119,0.71145,0.7119,100300000.0
2009-09-25 02:37:00,0.71185,0.7125,0.71185,0.7125,252000000.0
2009-09-25 02:38:00,0.71255,0.71255,0.71235,0.7124,39000000.0
2009-09-25 02:39:00,0.7124,0.71265,0.71235,0.7124,170300000.0
2009-09-25 02:40:00,0.7124,0.7124,0.71205,0.7122,212400000.0
2009-09-25 02:41:00,0.7121,0.71215,0.71175,0.7118,177300000.0
2009-09-25 02:42:00,0.71175,0.71215,0.71145,0.71165,227600000.0
2009-09-25 02:43:00,0.71165,0.71165,0.71155,0.71165,29000000.0
2009-09-25 02:44:00,0.71165,0.71175,0.71165,0.71175,12800000.0
2009-09-25 02:45:00,0.71185,0.71225,0.7118,0.71225,152400000.0
2009-09-25 02:46:00,0.7121,0.7121,0.7118,0.71185,204400000.0
2009-09-25 02:47:00,0.71185,0.712,0.71145,0.71145,104800000.0
2009-09-25 02:48:00,0.7115,0.71155,0.7112,0.71145,133900000.0
2009-09-25 02:49:00,0.7114,0.71165,0.71135,0.71165,16700000.0
2009-09-25 02:50:00,0.71165,0.71195,0.71165,0.71195,58500000.0
2009-09-25 02:51:00,0.71195,0.71195,0.7114,0.71145,82600000.0
2009-09-25 02:52:00,0.71145,0.71145,0.71135,0.71135,21200000.0
2009-09-25 02:53:00,0.71135,0.71135,0.71105,0.7111,85000000.0
2009-09-25 02:54:00,0.7113,0.7116,0.7113,0.71145,105300000.0
2009-09-25 02:55:00,0.71145,0.7115,0.7112,0.7114,85400000.0
2009-09-25 02:56:00,0.71135,0.71165,0.7113,0.71165,58000000.0
2009-09-25 02:57:00,0.71165,0.71215,0.71155,0.7119,185700000.0
2009-09-25 02:58:00,0.71185,0.71195,0.71185,0.7119,86800000.0
2009-09-25 02:59:00,0.7119,0.7124,0.7119,0.7122,162300000.0
2009-09-25 03:00:00,0.7122,0.71235,0.71195,0.7122,147800000.0
2009-09-25 03:01:00,0.71215,0.71215,0.7113,0.7114,233100000.0
2009-09-25 03:02:00,0.7114,0.7116,0.7114,0.71155,38000000.0
2009-09-25 03:03:00,0.71155,0.7118,0.7115,0.7117,69900000.0
2009-09-25 03:04:00,0.71165,0.7117,0.71155,0.71155,37400000.0
2009-09-25 03:05:00,0.7116,0.7117,0.7116,0.7116,28700000.0
2009-09-25 03:06:00,0.7114,0.7115,0.71138,0.71142,51800000.0
2009-09-25 03:07:00,0.7117,0.71205,0.7116,0.7116,142600000.0
2009-09-25 03:08:00,0.7116,0.7117,0.7116,0.7117,35700000.0
2009-09-25 03:09:00,0.7117,0.7117,0.7114,0.7114,28400000.0
2009-09-25 03:10:00,0.7114,0.71155,0.7112,0.71145,116200000.0
2009-09-25 03:11:00,0.71145,0.71145,0.71135,0.71135,48000000.0
2009-09-25 03:12:00,0.71135,0.71155,0.71135,0.71155,65900000.0
2009-09-25 03:13:00,0.7115,0.71165,0.71145,0.71165,86000000.0
2009-09-25 03:14:00,0.7116,0.71185,0.71155,0.71175,22000000.0
2009-09-25 03:15:00,0.7118,0.71195,0.7116,0.71185,109700000.0
2009-09-25 03:16:00,0.71185,0.71185,0.71165,0.7117,41800000.0
2009-09-25 03:17:00,0.71175,0.7119,0.7117,0.7117,85400000.0
2009-09-25 03:18:00,0.7117,0.71195,0.7117,0.7117,102300000.0
2009-09-25 03:19:00,0.7118,0.7118,0.71155,0.7117,66000000.0
2009-09-25 03:20:00,0.7117,0.7117,0.7117,0.7117,2000000.0
2009-09-25 03:21:00,0.7117,0.7118,0.7117,0.7118,19800000.0
2009-09-25 03:22:00,0.7119,0.71225,0.7119,0.7122,99600000.0
2009-09-25 03:23:00,0.7122,0.7123,0.71205,0.7122,104700000.0
2009-09-25 03:24:00,0.7122,0.71225,0.7121,0.7122,48800000.0
2009-09-25 03:25:00,0.7122,0.7122,0.71185,0.71205,71000000.0
2009-09-25 03:26:00,0.71175,0.71175,0.7117,0.7117,138800000.0
2009-09-25 03:27:00,0.71175,0.71215,0.71175,0.71205,137200000.0
2009-09-25 03:28:00,0.71205,0.71205,0.71205,0.71205,47300000.0
2009-09-25 03:29:00,0.7121,0.7122,0.71205,0.71205,22900000.0
2009-09-25 03:30:00,0.71205,0.7121,0.7117,0.7117,105200000.0
2009-09-25 03:31:00,0.7117,0.712,0.7116,0.7116,37800000.0
2009-09-25 03:32:00,0.71155,0.7117,0.71155,0.7116,27200000.0
2009-09-25 03:33:00,0.71155,0.71155,0.71155,0.71155,16500000.0
2009-09-25 03:34:00,0.71155,0.712,0.71155,0.712,27800000.0
2009-09-25 03:35:00,0.7119,0.712,0.7119,0.712,11400000.0
2009-09-25 03:36:00,0.712,0.71225,0.712,0.7122,86000000.0
2009-09-25 03:37:00,0.7122,0.7125,0.7122,0.7125,21800000.0
2009-09-25 03:38:00,0.7125,0.7127,0.71245,0.71245,106400000.0
2009-09-25 03:39:00,0.7124,0.7125,0.71235,0.71245,48600000.0
2009-09-25 03:40:00,0.71245,0.71275,0.71245,0.71275,32400000.0
2009-09-25 03:41:00,0.71285,0.7132,0.71285,0.7132,66400000.0
2009-09-25 03:42:00,0.7132,0.7134,0.71315,0.71335,113300000.0
2009-09-25 03:43:00,0.71335,0.7135,0.71335,0.7135,25900000.0
2009-09-25 03:44:00,0.7135,0.7135,0.7135,0.7135,15200000.0
2009-09-25 03:45:00,0.7135,0.7137,0.7135,0.7137,44400000.0
2009-09-25 03:46:00,0.71375,0.71375,0.71325,0.7134,31900000.0
2009-09-25 03:47:00,0.7134,0.7137,0.71325,0.71325,149100000.0
2009-09-25 03:48:00,0.71325,0.71345,0.7132,0.7132,74000000.0
2009-09-25 03:49:00,0.7132,0.7134,0.7132,0.7134,14000000.0
2009-09-25 03:50:00,0.7134,0.71345,0.7132,0.7132,73600000.0
2009-09-25 03:51:00,0.7132,0.7132,0.71275,0.71295,108800000.0
2009-09-25 03:52:00,0.71295,0.71325,0.71295,0.71325,95500000.0
2009-09-25 03:53:00,0.71345,0.71345,0.71285,0.713,105100000.0
2009-09-25 03:54:00,0.713,0.71315,0.713,0.71315,45200000.0
2009-09-25 03:55:00,0.71302,0.71307,0.7128,0.71299,50300000.0
2009-09-25 03:56:00,0.71315,0.7132,0.71305,0.71305,77800000.0
2009-09-25 03:57:00,0.71305,0.71325,0.71305,0.71325,76300000.0
2009-09-25 03:58:00,0.71325,0.71335,0.71325,0.71335,13800000.0
2009-09-25 03:59:00,0.7132,0.71325,0.71315,0.71315,26700000.0
2009-09-25 04:00:00,0.7132,0.71335,0.7132,0.71325,87600000.0
2009-09-25 04:01:00,0.71325,0.71335,0.71325,0.71325,65900000.0
2009-09-25 04:02:00,0.71325,0.71325,0.71325,0.71325,22600000.0
2009-09-25 04:03:00,0.71325,0.71325,0.7131,0.71315,54700000.0
2009-09-25 04:04:00,0.71315,0.71325,0.71315,0.71325,36200000.0
2009-09-25 04:05:00,0.71325,0.71325,0.7132,0.7132,40100000.0
2009-09-25 04:06:00,0.7132,0.71325,0.7132,0.7132,57000000.0
2009-09-25 04:07:00,0.7132,0.71325,0.71315,0.7132,85500000.0
2009-09-25 04:08:00,0.7132,0.71325,0.7132,0.71325,7200000.0
2009-09-25 04:09:00,0.71325,0.71325,0.7132,0.71325,14600000.0
2009-09-25 04:10:00,0.7133,0.7134,0.71325,0.71335,26800000.0
2009-09-25 04:11:00,0.71335,0.7135,0.7133,0.7135,64400000.0
2009-09-25 04:12:00,0.7135,0.7135,0.71345,0.7135,25000000.0
2009-09-25 04:13:00,0.7135,0.7136,0.7135,0.71355,34800000.0
2009-09-25 04:14:00,0.7135,0.7138,0.7135,0.71375,50200000.0
2009-09-25 04:15:00,0.71365,0.7138,0.7135,0.7138,176300000.0
2009-09-25 04:16:00,0.7138,0.7138,0.71375,0.71375,22400000.0
2009-09-25 04:17:00,0.7138,0.7138,0.7138,0.7138,4200000.0
2009-09-25 04:18:00,0.7138,0.7138,0.7138,0.7138,17200000.0
2009-09-25 04:19:00,0.71385,0.71425,0.7138,0.7142,256900000.0
2009-09-25 04:20:00,0.7141,0.7142,0.7139,0.71415,125000000.0
2009-09-25 04:21:00,0.71415,0.71415,0.71415,0.71415,32000000.0
2009-09-25 04:22:00,0.7141,0.7143,0.71405,0.71425,19700000.0
2009-09-25 04:23:00,0.71425,0.71425,0.7142,0.7142,14800000.0
2009-09-25 04:24:00,0.71396,0.71413,0.71385,0.71396,28900000.0
2009-09-25 04:25:00,0.7141,0.71425,0.71395,0.71425,72200000.0
2009-09-25 04:26:00,0.7142,0.71425,0.7141,0.71415,38700000.0
2009-09-25 04:27:00,0.71415,0.71415,0.71395,0.7141,34400000.0
2009-09-25 04:28:00,0.71405,0.71415,0.71405,0.71405,32000000.0
2009-09-25 04:29:00,0.7141,0.7141,0.7141,0.7141,2400000.0
2009-09-25 04:30:00,0.71415,0.7143,0.71415,0.7143,18800000.0
2009-09-25 04:31:00,0.71435,0.71455,0.71435,0.71455,49600000.0
2009-09-25 04:32:00,0.71455,0.71455,0.71455,0.71455,18600000.0
2009-09-25 04:33:00,0.71455,0.71455,0.71445,0.71445,13600000.0
2009-09-25 04:34:00,0.7144,0.71455,0.71435,0.7144,39100000.0
2009-09-25 04:35:00,0.71445,0.71445,0.71445,0.71445,21600000.0
2009-09-25 04:36:00,0.71445,0.7145,0.71445,0.71445,19200000.0
2009-09-25 04:37:00,0.71445,0.7145,0.71445,0.71445,17600000.0
2009-09-25 04:38:00,0.71445,0.71465,0.71445,0.71465,25600000.0
2009-09-25 04:39:00,0.71465,0.7147,0.71455,0.7146,37800000.0
2009-09-25 04:40:00,0.71465,0.71465,0.71465,0.71465,4800000.0
2009-09-25 04:41:00,0.7147,0.7147,0.7147,0.7147,2400000.0
2009-09-25 04:42:00,0.7147,0.7148,0.71465,0.7147,92300000.0
2009-09-25 04:43:00,0.71475,0.7148,0.7147,0.7148,12000000.0
2009-09-25 04:44:00,0.71485,0.7152,0.7148,0.7152,96300000.0
2009-09-25 04:45:00,0.71515,0.71515,0.715,0.715,16800000.0
2009-09-25 04:46:00,0.71505,0.7153,0.715,0.7152,32800000.0
2009-09-25 04:47:00,0.7151,0.7151,0.71475,0.71475,13300000.0
2009-09-25 04:48:00,0.71475,0.71525,0.7146,0.71515,80200000.0
2009-09-25 04:49:00,0.71525,0.71525,0.71495,0.71505,188800000.0
2009-09-25 04:50:00,0.71515,0.71555,0.715,0.71555,122800000.0
2009-09-25 04:51:00,0.7156,0.7159,0.7156,0.7159,22600000.0
2009-09-25 04:52:00,0.71585,0.7159,0.7158,0.71585,28400000.0
2009-09-25 04:53:00,0.7158,0.7158,0.71545,0.7155,24100000.0
2009-09-25 04:54:00,0.71545,0.71545,0.7152,0.7152,36000000.0
2009-09-25 04:55:00,0.7152,0.7152,0.715,0.71505,25400000.0
2009-09-25 04:56:00,0.7151,0.71515,0.715,0.715,31400000.0
2009-09-25 04:57:00,0.715,0.715,0.715,0.715,6400000.0
2009-09-25 04:58:00,0.715,0.7151,0.715,0.7151,3800000.0
2009-09-25 04:59:00,0.7152,0.71545,0.7152,0.71525,61000000.0
2009-09-25 05:00:00,0.7153,0.7153,0.71525,0.71525,3200000.0
2009-09-25 05:01:00,0.71515,0.71515,0.71515,0.71515,19800000.0
2009-09-25 05:02:00,0.71515,0.71515,0.715,0.7151,46600000.0
2009-09-25 05:03:00,0.71515,0.7155,0.71495,0.7151,38000000.0
2009-09-25 05:04:00,0.7152,0.71555,0.7152,0.71535,66000000.0
2009-09-25 05:05:00,0.7153,0.7153,0.71485,0.71515,41200000.0
2009-09-25 05:06:00,0.7151,0.7151,0.71505,0.71505,32800000.0
2009-09-25 05:07:00,0.71515,0.71525,0.71505,0.7152,36000000.0
2009-09-25 05:08:00,0.71505,0.7152,0.715,0.715,62200000.0
2009-09-25 05:09:00,0.7151,0.7151,0.7149,0.7149,97000000.0
2009-09-25 05:10:00,0.7149,0.715,0.7149,0.7149,90600000.0
2009-09-25 05:11:00,0.715,0.715,0.715,0.715,69000000.0
2009-09-25 05:12:00,0.715,0.71505,0.71485,0.71485,55400000.0
2009-09-25 05:13:00,0.7149,0.7149,0.71485,0.7149,19600000.0
2009-09-25 05:14:00,0.7149,0.71505,0.71475,0.71505,67200000.0
2009-09-25 05:15:00,0.71505,0.71505,0.7149,0.715,29600000.0
2009-09-25 05:16:00,0.71505,0.71505,0.71505,0.71505,6000000.0
2009-09-25 05:17:00,0.71505,0.71505,0.715,0.71505,5600000.0
2009-09-25 05:18:00,0.71505,0.71505,0.715,0.71505,53000000.0
2009-09-25 05:19:00,0.71505,0.7151,0.71505,0.71505,65800000.0
2009-09-25 05:20:00,0.71505,0.7151,0.71505,0.7151,29700000.0
2009-09-25 05:21:00,0.7151,0.7151,0.7151,0.7151,2400000.0
2009-09-25 05:22:00,0.7151,0.7151,0.71505,0.71505,11300000.0
2009-09-25 05:23:00,0.71505,0.71505,0.71505,0.71505,10600000.0
2009-09-25 05:24:00,0.71505,0.7151,0.71505,0.71505,20200000.0
2009-09-25 05:25:00,0.71505,0.71505,0.7147,0.71475,84500000.0
2009-09-25 05:26:00,0.7148,0.7148,0.71475,0.7148,79100000.0
2009-09-25 05:27:00,0.7148,0.7148,0.71455,0.71475,52000000.0
2009-09-25 05:28:00,0.7148,0.7148,0.71475,0.71475,37000000.0
2009-09-25 05:29:00,0.71475,0.71475,0.71455,0.7147,109400000.0
2009-09-25 05:30:00,0.7146,0.7146,0.71455,0.7146,44000000.0
2009-09-25 05:31:00,0.7145,0.7149,0.7145,0.7148,41000000.0
2009-09-25 05:32:00,0.71485,0.71505,0.7148,0.7149,190800000.0
2009-09-25 05:33:00,0.7149,0.71495,0.7149,0.71495,174000000.0
2009-09-25 05:34:00,0.71495,0.71495,0.7146,0.7146,47300000.0
2009-09-25 05:35:00,0.71455,0.71455,0.7145,0.71455,18000000.0
2009-09-25 05:36:00,0.71455,0.7146,0.71455,0.7146,22400000.0
2009-09-25 05:37:00,0.7146,0.71465,0.7146,0.71465,10400000.0
2009-09-25 05:38:00,0.71465,0.71465,0.71455,0.71465,29200000.0
2009-09-25 05:39:00,0.7147,0.71475,0.7147,0.7147,18400000.0
2009-09-25 05:40:00,0.71465,0.7148,0.71465,0.71475,27400000.0
2009-09-25 05:41:00,0.71475,0.71475,0.71465,0.71465,15400000.0
2009-09-25 05:42:00,0.71465,0.7147,0.71465,0.7147,5600000.0
2009-09-25 05:43:00,0.71465,0.7147,0.71465,0.7147,5000000.0
2009-09-25 05:44:00,0.71465,0.71465,0.71465,0.71465,2000000.0
2009-09-25 05:45:00,0.7146,0.7146,0.7146,0.7146,2400000.0
2009-09-25 05:46:00,0.71393,0.71437,0.7138,0.71426,24300000.0
2009-09-25 05:47:00,0.71422,0.7145,0.7142,0.71432,31500000.0
2009-09-25 05:48:00,0.7146,0.7146,0.71455,0.71455,56800000.0
2009-09-25 05:49:00,0.71455,0.71455,0.7145,0.7145,32600000.0
2009-09-25 05:50:00,0.71445,0.71445,0.71445,0.71445,6800000.0
2009-09-25 05:51:00,0.71455,0.71465,0.71455,0.71465,39200000.0
2009-09-25 05:52:00,0.71465,0.71465,0.71465,0.71465,6000000.0
2009-09-25 05:53:00,0.71465,0.71475,0.71465,0.71475,63500000.0
2009-09-25 05:54:00,0.71452,0.71457,0.71452,0.71457,7900000.0
2009-09-25 05:55:00,0.71485,0.7149,0.71485,0.7149,8000000.0
2009-09-25 05:56:00,0.7149,0.7151,0.7149,0.71505,40000000.0
2009-09-25 05:57:00,0.715,0.7152,0.7149,0.7152,154000000.0
2009-09-25 05:58:00,0.71525,0.71535,0.71485,0.71495,105000000.0
2009-09-25 05:59:00,0.7149,0.71495,0.71475,0.71485,142800000.0
2009-09-25 06:00:00,0.71485,0.71495,0.71475,0.7148,169000000.0
2009-09-25 06:01:00,0.71475,0.7153,0.71475,0.7149,185400000.0
2009-09-25 06:02:00,0.71495,0.71495,0.7148,0.7148,37200000.0
2009-09-25 06:03:00,0.71475,0.7148,0.7147,0.71475,35200000.0
2009-09-25 06:04:00,0.71475,0.7148,0.71475,0.71475,41600000.0
2009-09-25 06:05:00,0.7147,0.71475,0.7147,0.71475,30000000.0
2009-09-25 06:06:00,0.7147,0.7147,0.7147,0.7147,7600000.0
2009-09-25 06:07:00,0.71475,0.71505,0.71475,0.715,93100000.0
2009-09-25 06:08:00,0.715,0.7152,0.71495,0.7151,81600000.0
2009-09-25 06:09:00,0.7151,0.7152,0.7151,0.7152,49600000.0
2009-09-25 06:10:00,0.7152,0.7154,0.7152,0.7154,28400000.0
2009-09-25 06:11:00,0.7154,0.7158,0.7153,0.7158,127400000.0
2009-09-25 06:12:00,0.7158,0.7158,0.7158,0.7158,23200000.0
2009-09-25 06:13:00,0.7158,0.7158,0.71535,0.71535,78200000.0
2009-09-25 06:14:00,0.7153,0.7156,0.7152,0.7156,28400000.0
2009-09-25 06:15:00,0.7156,0.7158,0.71545,0.71545,67400000.0
2009-09-25 06:16:00,0.71555,0.7156,0.71555,0.7156,37600000.0
2009-09-25 06:17:00,0.7156,0.71565,0.7156,0.7156,80700000.0
2009-09-25 06:18:00,0.7156,0.7161,0.7156,0.7161,118800000.0
2009-09-25 06:19:00,0.71625,0.71675,0.71625,0.71645,269500000.0
2009-09-25 06:20:00,0.7165,0.7168,0.7165,0.71665,228000000.0
2009-09-25 06:21:00,0.71665,0.71825,0.71665,0.71795,314600000.0
2009-09-25 06:22:00,0.71795,0.71795,0.7177,0.7179,114000000.0
2009-09-25 06:23:00,0.7179,0.7181,0.71765,0.71805,117000000.0
2009-09-25 06:24:00,0.71805,0.71805,0.7173,0.7174,226000000.0
2009-09-25 06:25:00,0.71745,0.71745,0.7173,0.71735,82400000.0
2009-09-25 06:26:00,0.71745,0.71765,0.71745,0.71755,162000000.0
2009-09-25 06:27:00,0.71755,0.71755,0.71745,0.7175,25200000.0
2009-09-25 06:28:00,0.7175,0.7175,0.7173,0.71745,78000000.0
2009-09-25 06:29:00,0.71755,0.7179,0.71755,0.7179,74400000.0
2009-09-25 06:30:00,0.7179,0.7181,0.71745,0.7177,354000000.0
2009-09-25 06:31:00,0.7178,0.7185,0.71775,0.71845,205200000.0
2009-09-25 06:32:00,0.71845,0.71905,0.71825,0.719,144700000.0
2009-09-25 06:33:00,0.719,0.71945,0.719,0.719,113400000.0
2009-09-25 06:34:00,0.719,0.719,0.7187,0.7189,98800000.0
2009-09-25 06:35:00,0.719,0.7195,0.719,0.71945,303600000.0
2009-09-25 06:36:00,0.7194,0.71965,0.7192,0.7192,164800000.0
2009-09-25 06:37:00,0.7192,0.71945,0.7189,0.71915,142400000.0
2009-09-25 06:38:00,0.7192,0.71925,0.71915,0.71925,69800000.0
2009-09-25 06:39:00,0.71925,0.71925,0.71855,0.7189,143400000.0
2009-09-25 06:40:00,0.71885,0.71905,0.7186,0.7187,123200000.0
2009-09-25 06:41:00,0.7187,0.7189,0.71865,0.7187,169400000.0
2009-09-25 06:42:00,0.7187,0.7194,0.7187,0.7193,86600000.0
2009-09-25 06:43:00,0.7193,0.72,0.7193,0.7198,129600000.0
2009-09-25 06:44:00,0.7198,0.7198,0.7194,0.71945,123000000.0
2009-09-25 06:45:00,0.7197,0.72,0.7197,0.72,64400000.0
2009-09-25 06:46:00,0.71995,0.72015,0.7199,0.7201,139300000.0
2009-09-25 06:47:00,0.72005,0.72015,0.71995,0.72015,86400000.0
2009-09-25 06:48:00,0.7202,0.721,0.72015,0.72085,109600000.0
2009-09-25 06:49:00,0.7208,0.7208,0.71985,0.71985,158800000.0
2009-09-25 06:50:00,0.71985,0.7203,0.71985,0.72025,111600000.0
2009-09-25 06:51:00,0.72035,0.72035,0.72,0.72005,56400000.0
2009-09-25 06:52:00,0.72005,0.72005,0.71975,0.71975,180600000.0
2009-09-25 06:53:00,0.71985,0.71995,0.7195,0.71955,141300000.0
2009-09-25 06:54:00,0.71965,0.71975,0.7195,0.7197,41000000.0
2009-09-25 06:55:00,0.7197,0.7199,0.7196,0.71965,227400000.0
2009-09-25 06:56:00,0.71965,0.7197,0.71955,0.71955,96100000.0
2009-09-25 06:57:00,0.71955,0.71955,0.7195,0.7195,35000000.0
2009-09-25 06:58:00,0.7195,0.7195,0.71885,0.7191,74000000.0
2009-09-25 06:59:00,0.7191,0.7191,0.7187,0.7187,149600000.0
2009-09-25 07:00:00,0.71875,0.7189,0.7187,0.7188,248500000.0
2009-09-25 07:01:00,0.7188,0.7192,0.7188,0.71915,91600000.0
2009-09-25 07:02:00,0.71915,0.71935,0.71915,0.7193,68400000.0
2009-09-25 07:03:00,0.7192,0.7194,0.7191,0.7191,182200000.0
2009-09-25 07:04:00,0.7191,0.7191,0.7187,0.7187,45400000.0
2009-09-25 07:05:00,0.7187,0.7188,0.71865,0.71875,18400000.0
2009-09-25 07:06:00,0.7187,0.7187,0.7187,0.7187,7200000.0
2009-09-25 07:07:00,0.71885,0.7195,0.71885,0.7195,86400000.0
2009-09-25 07:08:00,0.71945,0.72,0.71945,0.71995,45000000.0
2009-09-25 07:09:00,0.72,0.72,0.7197,0.7197,42800000.0
2009-09-25 07:10:00,0.7197,0.7199,0.7195,0.7198,63600000.0
2009-09-25 07:11:00,0.7199,0.72035,0.7199,0.72035,110800000.0
2009-09-25 07:12:00,0.72035,0.7204,0.7195,0.7195,111400000.0
2009-09-25 07:13:00,0.7195,0.7197,0.71945,0.71955,82500000.0
2009-09-25 07:14:00,0.7196,0.71965,0.71945,0.71945,70300000.0
2009-09-25 07:15:00,0.7195,0.7196,0.7195,0.7195,47800000.0
2009-09-25 07:16:00,0.7195,0.7195,0.7192,0.7194,49600000.0
2009-09-25 07:17:00,0.7194,0.71955,0.7193,0.7194,47000000.0
2009-09-25 07:18:00,0.7195,0.71955,0.71925,0.71925,85600000.0
2009-09-25 07:19:00,0.71925,0.71945,0.71925,0.71935,20800000.0
2009-09-25 07:20:00,0.7194,0.71945,0.7189,0.7189,71600000.0
2009-09-25 07:21:00,0.71895,0.71925,0.7188,0.71915,100000000.0
2009-09-25 07:22:00,0.71915,0.71915,0.7189,0.7189,29600000.0
2009-09-25 07:23:00,0.7189,0.71895,0.7189,0.71895,51500000.0
2009-09-25 07:24:00,0.71905,0.71905,0.7187,0.7187,25200000.0
2009-09-25 07:25:00,0.71875,0.7189,0.7186,0.71885,93200000.0
2009-09-25 07:26:00,0.7189,0.71895,0.71885,0.71885,16200000.0
2009-09-25 07:27:00,0.7188,0.7191,0.71875,0.7191,39600000.0
2009-09-25 07:28:00,0.7191,0.7192,0.7191,0.71915,7600000.0
2009-09-25 07:29:00,0.7192,0.71925,0.7192,0.71925,14400000.0
2009-09-25 07:30:00,0.71925,0.71935,0.71905,0.71925,82000000.0
2009-09-25 07:31:00,0.71925,0.71945,0.71925,0.71925,44600000.0
2009-09-25 07:32:00,0.71925,0.71925,0.719,0.719,43600000.0
2009-09-25 07:33:00,0.71905,0.7192,0.7189,0.719,82400000.0
2009-09-25 07:34:00,0.719,0.71905,0.71875,0.71875,115800000.0
2009-09-25 07:35:00,0.71875,0.71875,0.71855,0.71865,44000000.0
2009-09-25 07:36:00,0.71865,0.7188,0.7186,0.7187,48000000.0
2009-09-25 07:37:00,0.7187,0.7188,0.7186,0.7188,115200000.0
2009-09-25 07:38:00,0.7188,0.71935,0.71875,0.7193,105000000.0
2009-09-25 07:39:00,0.7193,0.71945,0.7192,0.71945,88200000.0
2009-09-25 07:40:00,0.71945,0.71945,0.71935,0.7194,96200000.0
2009-09-25 07:41:00,0.7195,0.7195,0.71945,0.71945,24400000.0
2009-09-25 07:42:00,0.71945,0.71965,0.7194,0.71965,94400000.0
2009-09-25 07:43:00,0.7196,0.7196,0.7195,0.7195,40800000.0
2009-09-25 07:44:00,0.7195,0.7195,0.7194,0.7194,14000000.0
2009-09-25 07:45:00,0.71935,0.71965,0.71935,0.71955,199600000.0
2009-09-25 07:46:00,0.71955,0.7196,0.7193,0.71945,259400000.0
2009-09-25 07:47:00,0.7195,0.7196,0.7194,0.71955,126800000.0
2009-09-25 07:48:00,0.71955,0.71955,0.71935,0.7195,37600000.0
2009-09-25 07:49:00,0.7194,0.7195,0.7194,0.7194,57200000.0
2009-09-25 07:50:00,0.71923,0.71925,0.71923,0.71925,33800000.0
2009-09-25 07:51:00,0.7194,0.71945,0.7194,0.71945,35200000.0
2009-09-25 07:52:00,0.7194,0.71945,0.7194,0.7194,7200000.0
2009-09-25 07:53:00,0.71945,0.71965,0.71945,0.71965,29400000.0
2009-09-25 07:54:00,0.71975,0.7198,0.71975,0.71975,55600000.0
2009-09-25 07:55:00,0.71975,0.71975,0.71975,0.71975,4800000.0
2009-09-25 07:56:00,0.71975,0.71975,0.71925,0.7193,73400000.0
2009-09-25 07:57:00,0.7194,0.71965,0.7193,0.7194,123600000.0
2009-09-25 07:58:00,0.7194,0.7197,0.7194,0.7197,163200000.0
2009-09-25 07:59:00,0.7197,0.7198,0.7195,0.7195,61300000.0
2009-09-25 08:00:00,0.7194,0.7197,0.7194,0.71965,54800000.0
2009-09-25 08:01:00,0.7196,0.7196,0.71955,0.7196,10000000.0
2009-09-25 08:02:00,0.7196,0.7196,0.71945,0.7196,35200000.0
2009-09-25 08:03:00,0.7196,0.71965,0.71945,0.7196,76800000.0
2009-09-25 08:04:00,0.7196,0.7196,0.71955,0.71955,10000000.0
2009-09-25 08:05:00,0.7195,0.7195,0.71925,0.71935,186500000.0
2009-09-25 08:06:00,0.71935,0.71945,0.71935,0.71945,46800000.0
2009-09-25 08:07:00,0.7194,0.71945,0.71885,0.71885,88050000.0
2009-09-25 08:08:00,0.7188,0.7188,0.71835,0.7186,195600000.0
2009-09-25 08:09:00,0.71865,0.7191,0.7185,0.7191,184200000.0
2009-09-25 08:10:00,0.71905,0.71915,0.719,0.7191,41200000.0
2009-09-25 08:11:00,0.7192,0.71925,0.71905,0.7191,174800000.0
2009-09-25 08:12:00,0.7191,0.71915,0.7191,0.71915,12800000.0
2009-09-25 08:13:00,0.7191,0.71915,0.7191,0.71915,14400000.0
2009-09-25 08:14:00,0.719,0.7191,0.719,0.71905,23000000.0
2009-09-25 08:15:00,0.7192,0.7192,0.71915,0.7192,14600000.0
2009-09-25 08:16:00,0.7192,0.7192,0.7191,0.7191,41000000.0
2009-09-25 08:17:00,0.71915,0.7192,0.71915,0.71915,25600000.0
2009-09-25 08:18:00,0.7191,0.7191,0.7189,0.7189,21600000.0
2009-09-25 08:19:00,0.7189,0.71905,0.7189,0.71905,78800000.0
2009-09-25 08:20:00,0.71925,0.71925,0.7191,0.7192,57800000.0
2009-09-25 08:21:00,0.71925,0.7193,0.71925,0.71925,37200000.0
2009-09-25 08:22:00,0.7193,0.71935,0.7193,0.71935,21600000.0
2009-09-25 08:23:00,0.7193,0.71965,0.7193,0.71965,70200000.0
2009-09-25 08:24:00,0.71955,0.7198,0.71955,0.7196,142300000.0
2009-09-25 08:25:00,0.7196,0.7197,0.7196,0.7197,41600000.0
2009-09-25 08:26:00,0.7197,0.7197,0.71955,0.71965,62400000.0
2009-09-25 08:27:00,0.71965,0.71965,0.71965,0.71965,24000000.0
2009-09-25 08:28:00,0.7197,0.71985,0.7197,0.71985,25700000.0
2009-09-25 08:29:00,0.71985,0.7211,0.71985,0.721,234000000.0
2009-09-25 08:30:00,0.721,0.7215,0.7209,0.72135,184200000.0
2009-09-25 08:31:00,0.72135,0.72135,0.7206,0.7206,197300000.0
2009-09-25 08:32:00,0.7206,0.72065,0.7204,0.72065,81600000.0
2009-09-25 08:33:00,0.7206,0.72075,0.72055,0.72055,64700000.0
2009-09-25 08:34:00,0.72055,0.72055,0.7202,0.7202,60800000.0
2009-09-25 08:35:00,0.7201,0.72045,0.72,0.7204,95200000.0
2009-09-25 08:36:00,0.7204,0.7206,0.7203,0.72035,461200000.0
2009-09-25 08:37:00,0.7203,0.7206,0.72025,0.72025,197200000.0
2009-09-25 08:38:00,0.72025,0.7203,0.7201,0.7202,64200000.0
2009-09-25 08:39:00,0.7202,0.7202,0.72005,0.7201,15600000.0
2009-09-25 08:40:00,0.7201,0.7202,0.72005,0.72005,47000000.0
2009-09-25 08:41:00,0.7201,0.7202,0.7197,0.7198,162900000.0
2009-09-25 08:42:00,0.7198,0.71985,0.7197,0.7197,156200000.0
2009-09-25 08:43:00,0.7197,0.7197,0.7196,0.71965,86200000.0
2009-09-25 08:44:00,0.7196,0.7196,0.71955,0.71955,38800000.0
2009-09-25 08:45:00,0.7196,0.7197,0.71955,0.71955,41000000.0
2009-09-25 08:46:00,0.71955,0.71955,0.71955,0.71955,55200000.0
2009-09-25 08:47:00,0.71955,0.71975,0.7191,0.7192,155800000.0
2009-09-25 08:48:00,0.7192,0.7194,0.7192,0.7194,139300000.0
2009-09-25 08:49:00,0.71945,0.7195,0.7194,0.71945,171600000.0
2009-09-25 08:50:00,0.71945,0.71945,0.71935,0.71945,76800000.0
2009-09-25 08:51:00,0.7196,0.7196,0.71945,0.7195,44300000.0
2009-09-25 08:52:00,0.7195,0.7195,0.71935,0.71935,76000000.0
2009-09-25 08:53:00,0.71935,0.71935,0.71935,0.71935,67200000.0
2009-09-25 08:54:00,0.7194,0.7195,0.71935,0.71945,163600000.0
2009-09-25 08:55:00,0.71945,0.71945,0.71945,0.71945,20400000.0
2009-09-25 08:56:00,0.71945,0.71955,0.71945,0.7195,39200000.0
2009-09-25 08:57:00,0.71955,0.71965,0.71945,0.71955,52200000.0
2009-09-25 08:58:00,0.71955,0.71975,0.71955,0.71965,89600000.0
2009-09-25 08:59:00,0.71965,0.71965,0.7195,0.7195,152000000.0
2009-09-25 09:00:00,0.71945,0.71945,0.7193,0.71935,248200000.0
2009-09-25 09:01:00,0.71935,0.7196,0.7193,0.7196,76000000.0
2009-09-25 09:02:00,0.71955,0.7196,0.71935,0.71935,73200000.0
2009-09-25 09:03:00,0.71935,0.71935,0.7189,0.7189,288100000.0
2009-09-25 09:04:00,0.7189,0.71905,0.71865,0.71875,361000000.0
2009-09-25 09:05:00,0.71875,0.71875,0.71865,0.71865,96400000.0
2009-09-25 09:06:00,0.71865,0.71885,0.71865,0.71885,173600000.0
2009-09-25 09:07:00,0.71885,0.71915,0.71885,0.719,369600000.0
2009-09-25 09:08:00,0.71905,0.71905,0.71835,0.7185,441400000.0
2009-09-25 09:09:00,0.7185,0.7189,0.7184,0.71875,337000000.0
2009-09-25 09:10:00,0.71875,0.71875,0.71845,0.71845,370500000.0
2009-09-25 09:11:00,0.71845,0.71855,0.71825,0.71855,168600000.0
2009-09-25 09:12:00,0.71855,0.7186,0.71855,0.71855,93600000.0
2009-09-25 09:13:00,0.71845,0.7185,0.71835,0.71845,125900000.0
2009-09-25 09:14:00,0.71845,0.7188,0.71845,0.71875,102300000.0
2009-09-25 09:15:00,0.71885,0.71885,0.7184,0.7184,116000000.0
2009-09-25 09:16:00,0.7184,0.71875,0.7184,0.71875,172400000.0
2009-09-25 09:17:00,0.71875,0.71905,0.7187,0.71895,312200000.0
2009-09-25 09:18:00,0.71895,0.71905,0.71885,0.71905,238200000.0
2009-09-25 09:19:00,0.71915,0.71915,0.7189,0.719,171300000.0
2009-09-25 09:20:00,0.71895,0.719,0.71885,0.719,519100000.0
2009-09-25 09:21:00,0.719,0.7192,0.71895,0.71895,125600000.0
2009-09-25 09:22:00,0.71905,0.71905,0.71895,0.71895,42900000.0
2009-09-25 09:23:00,0.719,0.71925,0.71895,0.719,229300000.0
2009-09-25 09:24:00,0.719,0.7191,0.71895,0.7191,209400000.0
2009-09-25 09:25:00,0.71905,0.7192,0.719,0.7191,262400000.0
2009-09-25 09:26:00,0.71925,0.7193,0.71915,0.7192,59500000.0
2009-09-25 09:27:00,0.71915,0.71925,0.7191,0.71925,142400000.0
2009-09-25 09:28:00,0.71925,0.71925,0.71915,0.71915,148100000.0
2009-09-25 09:29:00,0.71915,0.71935,0.719,0.7191,136300000.0
2009-09-25 09:30:00,0.719,0.71925,0.719,0.7191,141800000.0
2009-09-25 09:31:00,0.71915,0.71915,0.719,0.719,207900000.0
2009-09-25 09:32:00,0.7191,0.7192,0.719,0.7192,84100000.0
2009-09-25 09:33:00,0.71915,0.71915,0.7191,0.7191,60400000.0
2009-09-25 09:34:00,0.7191,0.7191,0.71875,0.71895,155600000.0
2009-09-25 09:35:00,0.71895,0.71905,0.71895,0.719,27800000.0
2009-09-25 09:36:00,0.71895,0.719,0.71885,0.7189,88000000.0
2009-09-25 09:37:00,0.7189,0.7189,0.7187,0.7188,88600000.0
2009-09-25 09:38:00,0.7188,0.7189,0.71865,0.71875,83600000.0
2009-09-25 09:39:00,0.71865,0.7188,0.71865,0.7188,53600000.0
2009-09-25 09:40:00,0.7188,0.71905,0.71875,0.719,218800000.0
2009-09-25 09:41:00,0.719,0.719,0.71875,0.7188,153200000.0
2009-09-25 09:42:00,0.7188,0.71885,0.71875,0.7188,65200000.0
2009-09-25 09:43:00,0.7188,0.71895,0.7188,0.7189,46400000.0
2009-09-25 09:44:00,0.7189,0.71895,0.7188,0.7189,156800000.0
2009-09-25 09:45:00,0.7189,0.71895,0.71875,0.7188,136600000.0
2009-09-25 09:46:00,0.7188,0.719,0.7188,0.71885,215800000.0
2009-09-25 09:47:00,0.71885,0.71885,0.7188,0.7188,112800000.0
2009-09-25 09:48:00,0.7188,0.71885,0.71875,0.71875,247000000.0
2009-09-25 09:49:00,0.71875,0.71885,0.71875,0.7188,96400000.0
2009-09-25 09:50:00,0.71885,0.719,0.7188,0.71885,159400000.0
2009-09-25 09:51:00,0.71885,0.71885,0.71865,0.71865,112200000.0
2009-09-25 09:52:00,0.71865,0.71865,0.71865,0.71865,16800000.0
2009-09-25 09:53:00,0.71865,0.71865,0.7185,0.7185,28800000.0
2009-09-25 09:54:00,0.7185,0.71855,0.7185,0.7185,86400000.0
2009-09-25 09:55:00,0.7185,0.71855,0.71805,0.71805,120400000.0
2009-09-25 09:56:00,0.71805,0.71845,0.71805,0.71825,171300000.0
2009-09-25 09:57:00,0.7183,0.7185,0.71825,0.71825,186300000.0
2009-09-25 09:58:00,0.7183,0.71845,0.7182,0.71825,150500000.0
2009-09-25 09:59:00,0.7182,0.7183,0.71805,0.71815,203600000.0
2009-09-25 10:00:00,0.7182,0.71835,0.7182,0.71825,304100000.0
2009-09-25 10:01:00,0.7183,0.71835,0.7183,0.71835,146400000.0
2009-09-25 10:02:00,0.71835,0.71835,0.7183,0.71835,189600000.0
2009-09-25 10:03:00,0.71835,0.71835,0.71825,0.7183,222800000.0
2009-09-25 10:04:00,0.7183,0.71835,0.71815,0.7183,109200000.0
2009-09-25 10:05:00,0.71835,0.71835,0.71825,0.71835,36200000.0
2009-09-25 10:06:00,0.71835,0.71835,0.71825,0.71835,135200000.0
2009-09-25 10:07:00,0.71835,0.71835,0.71835,0.71835,75600000.0
2009-09-25 10:08:00,0.71835,0.71845,0.7183,0.7183,87200000.0
2009-09-25 10:09:00,0.7183,0.7183,0.71815,0.7182,71400000.0
2009-09-25 10:10:00,0.71835,0.7184,0.71825,0.7183,245100000.0
2009-09-25 10:11:00,0.7183,0.7183,0.71815,0.7182,131000000.0
2009-09-25 10:12:00,0.7182,0.7183,0.7182,0.7182,146400000.0
2009-09-25 10:13:00,0.71825,0.71825,0.71815,0.7182,77400000.0
2009-09-25 10:14:00,0.7182,0.7183,0.7181,0.7183,156800000.0
2009-09-25 10:15:00,0.7183,0.71835,0.71815,0.7182,188400000.0
2009-09-25 10:16:00,0.7182,0.71835,0.71795,0.71795,62800000.0
2009-09-25 10:17:00,0.71795,0.718,0.7179,0.7179,96800000.0
2009-09-25 10:18:00,0.7179,0.7179,0.7177,0.71775,73900000.0
2009-09-25 10:19:00,0.7178,0.71795,0.71765,0.7177,93900000.0
2009-09-25 10:20:00,0.7177,0.71775,0.71765,0.71765,100800000.0
2009-09-25 10:21:00,0.71765,0.71775,0.71765,0.71765,81500000.0
2009-09-25 10:22:00,0.7177,0.7178,0.7176,0.71775,121400000.0
2009-09-25 10:23:00,0.71775,0.71785,0.7177,0.71785,138400000.0
2009-09-25 10:24:00,0.71775,0.71775,0.7177,0.7177,36400000.0
2009-09-25 10:25:00,0.7177,0.7177,0.7174,0.71745,48400000.0
2009-09-25 10:26:00,0.7175,0.71755,0.71745,0.7175,90000000.0
2009-09-25 10:27:00,0.71755,0.71755,0.71755,0.71755,13600000.0
2009-09-25 10:28:00,0.71755,0.71755,0.7175,0.7175,77600000.0
2009-09-25 10:29:00,0.7175,0.71805,0.7175,0.71795,197600000.0
2009-09-25 10:30:00,0.7179,0.71805,0.7177,0.718,91000000.0
2009-09-25 10:31:00,0.718,0.7181,0.71795,0.71805,85800000.0
2009-09-25 10:32:00,0.71805,0.7181,0.718,0.718,187400000.0
2009-09-25 10:33:00,0.718,0.7181,0.718,0.718,69200000.0
2009-09-25 10:34:00,0.718,0.7181,0.718,0.7181,58000000.0
2009-09-25 10:35:00,0.718,0.7183,0.718,0.7183,148400000.0
2009-09-25 10:36:00,0.7183,0.7184,0.7183,0.7183,36800000.0
2009-09-25 10:37:00,0.7183,0.7184,0.7183,0.71835,64600000.0
2009-09-25 10:38:00,0.7183,0.7185,0.7183,0.7185,44000000.0
2009-09-25 10:39:00,0.7185,0.7186,0.7185,0.7185,10800000.0
2009-09-25 10:40:00,0.7185,0.7185,0.7185,0.7185,1000000.0
2009-09-25 10:41:00,0.7185,0.7188,0.7185,0.71875,57200000.0
2009-09-25 10:42:00,0.7188,0.71895,0.7188,0.71895,116800000.0
2009-09-25 10:43:00,0.7189,0.71895,0.7189,0.7189,28000000.0
2009-09-25 10:44:00,0.7189,0.71905,0.7188,0.719,183800000.0
2009-09-25 10:45:00,0.71895,0.719,0.7189,0.7189,79000000.0
2009-09-25 10:46:00,0.719,0.71915,0.7189,0.71915,64400000.0
2009-09-25 10:47:00,0.71894,0.71902,0.71856,0.7187,82600000.0
2009-09-25 10:48:00,0.71915,0.7192,0.71915,0.7192,30300000.0
2009-09-25 10:49:00,0.7192,0.7192,0.7191,0.7192,33400000.0
2009-09-25 10:50:00,0.7192,0.71925,0.71915,0.7192,201000000.0
2009-09-25 10:51:00,0.7192,0.7192,0.71915,0.7192,121000000.0
2009-09-25 10:52:00,0.7192,0.71925,0.7192,0.7192,94400000.0
2009-09-25 10:53:00,0.7192,0.71925,0.7192,0.71925,75600000.0
2009-09-25 10:54:00,0.71925,0.7193,0.7192,0.71925,278400000.0
2009-09-25 10:55:00,0.7192,0.71935,0.7192,0.7193,88800000.0
2009-09-25 10:56:00,0.7193,0.71935,0.7193,0.71935,128400000.0
2009-09-25 10:57:00,0.7193,0.7196,0.7192,0.7192,97000000.0
2009-09-25 10:58:00,0.7192,0.7192,0.7192,0.7192,6800000.0
2009-09-25 10:59:00,0.7192,0.7192,0.7192,0.7192,4600000.0
2009-09-25 11:00:00,0.7193,0.7194,0.7192,0.7194,38600000.0
2009-09-25 11:01:00,0.7194,0.7194,0.7192,0.7193,31600000.0
2009-09-25 11:02:00,0.7192,0.7192,0.7192,0.7192,37400000.0
2009-09-25 11:03:00,0.7192,0.7194,0.7192,0.7194,36800000.0
2009-09-25 11:04:00,0.7194,0.7194,0.7192,0.7192,59600000.0
2009-09-25 11:05:00,0.7192,0.71945,0.7192,0.7194,48000000.0
2009-09-25 11:06:00,0.7193,0.7194,0.7193,0.7193,13000000.0
2009-09-25 11:07:00,0.7193,0.7193,0.719,0.719,45200000.0
2009-09-25 11:08:00,0.719,0.719,0.7188,0.7188,130700000.0
2009-09-25 11:09:00,0.7188,0.71905,0.7188,0.719,89200000.0
2009-09-25 11:10:00,0.7191,0.7192,0.7191,0.7191,56000000.0
2009-09-25 11:11:00,0.7192,0.71935,0.7192,0.71935,40700000.0
2009-09-25 11:12:00,0.71935,0.71945,0.7192,0.7193,41300000.0
2009-09-25 11:13:00,0.7193,0.7193,0.7192,0.7192,15000000.0
2009-09-25 11:14:00,0.7192,0.7192,0.719,0.719,3000000.0
2009-09-25 11:15:00,0.719,0.7191,0.719,0.71905,20800000.0
2009-09-25 11:16:00,0.719,0.71905,0.7189,0.719,86700000.0
2009-09-25 11:17:00,0.719,0.719,0.7188,0.71885,27000000.0
2009-09-25 11:18:00,0.71885,0.71885,0.71875,0.71875,32400000.0
2009-09-25 11:19:00,0.71875,0.71875,0.71865,0.71865,20200000.0
2009-09-25 11:20:00,0.71865,0.71875,0.71865,0.71875,11200000.0
2009-09-25 11:21:00,0.71875,0.71895,0.71875,0.7189,91000000.0
2009-09-25 11:22:00,0.7189,0.7189,0.7187,0.7187,174400000.0
2009-09-25 11:23:00,0.7187,0.7187,0.7187,0.7187,17200000.0
2009-09-25 11:24:00,0.71865,0.71865,0.7186,0.7186,28800000.0
2009-09-25 11:25:00,0.7186,0.7186,0.7186,0.7186,14000000.0
2009-09-25 11:26:00,0.7186,0.71865,0.71855,0.71855,59000000.0
2009-09-25 11:27:00,0.71855,0.71865,0.71855,0.71865,46800000.0
2009-09-25 11:28:00,0.7187,0.7187,0.71865,0.71865,18600000.0
2009-09-25 11:29:00,0.71865,0.7188,0.71855,0.7187,49000000.0
2009-09-25 11:30:00,0.71865,0.71895,0.71865,0.71895,39000000.0
2009-09-25 11:31:00,0.71895,0.719,0.71895,0.719,34000000.0
2009-09-25 11:32:00,0.719,0.719,0.7186,0.7186,94000000.0
2009-09-25 11:33:00,0.7186,0.7186,0.7185,0.7185,29000000.0
2009-09-25 11:34:00,0.7185,0.7187,0.7185,0.7187,80300000.0
2009-09-25 11:35:00,0.7187,0.71885,0.7187,0.71875,59800000.0
2009-09-25 11:36:00,0.71875,0.71875,0.7187,0.7187,64400000.0
2009-09-25 11:37:00,0.7187,0.71875,0.71855,0.71865,35700000.0
2009-09-25 11:38:00,0.71865,0.7187,0.71865,0.71865,20000000.0
2009-09-25 11:39:00,0.7187,0.7189,0.71865,0.7187,96700000.0
2009-09-25 11:40:00,0.71865,0.7187,0.71865,0.7187,44400000.0
2009-09-25 11:41:00,0.7187,0.7187,0.71865,0.7187,38400000.0
2009-09-25 11:42:00,0.7187,0.71885,0.7187,0.7187,158000000.0
2009-09-25 11:43:00,0.7187,0.7187,0.71865,0.7187,77400000.0
2009-09-25 11:44:00,0.7187,0.7187,0.7187,0.7187,16300000.0
2009-09-25 11:45:00,0.71875,0.7189,0.71875,0.71885,145500000.0
2009-09-25 11:46:00,0.71895,0.719,0.71895,0.719,44600000.0
2009-09-25 11:47:00,0.719,0.719,0.71885,0.71885,37800000.0
2009-09-25 11:48:00,0.71885,0.71885,0.71885,0.71885,13000000.0
2009-09-25 11:49:00,0.71885,0.71885,0.71885,0.71885,31900000.0
2009-09-25 11:50:00,0.71885,0.71885,0.71885,0.71885,19400000.0
2009-09-25 11:51:00,0.7189,0.719,0.7189,0.719,2300000.0
2009-09-25 11:52:00,0.7189,0.719,0.7189,0.719,4600000.0
2009-09-25 11:53:00,0.719,0.719,0.719,0.719,8000000.0
2009-09-25 11:54:00,0.7189,0.71895,0.7189,0.7189,46800000.0
2009-09-25 11:55:00,0.7189,0.719,0.71885,0.71895,100400000.0
2009-09-25 11:56:00,0.71895,0.7194,0.7189,0.7193,162400000.0
2009-09-25 11:57:00,0.71935,0.7194,0.7193,0.7193,13700000.0
2009-09-25 11:58:00,0.7193,0.7194,0.7193,0.7194,103700000.0
2009-09-25 11:59:00,0.7194,0.7197,0.7194,0.7197,63900000.0
2009-09-25 12:00:00,0.7196,0.7199,0.7196,0.7199,22000000.0
2009-09-25 12:01:00,0.7198,0.71995,0.7197,0.7199,145500000.0
2009-09-25 12:02:00,0.7201,0.7201,0.71985,0.72,92200000.0
2009-09-25 12:03:00,0.72,0.7202,0.72,0.7202,55700000.0
2009-09-25 12:04:00,0.7202,0.7208,0.7202,0.7207,57400000.0
2009-09-25 12:05:00,0.7208,0.7209,0.7206,0.7206,247800000.0
2009-09-25 12:06:00,0.72055,0.72075,0.72025,0.7203,153400000.0
2009-09-25 12:07:00,0.7204,0.7205,0.7202,0.72035,209700000.0
2009-09-25 12:08:00,0.72035,0.7204,0.7199,0.7199,239600000.0
2009-09-25 12:09:00,0.7198,0.71985,0.71965,0.71985,66500000.0
2009-09-25 12:10:00,0.71985,0.7201,0.7198,0.7201,112700000.0
2009-09-25 12:11:00,0.72015,0.72015,0.7201,0.72015,190700000.0
2009-09-25 12:12:00,0.72015,0.72015,0.72015,0.72015,13500000.0
2009-09-25 12:13:00,0.72015,0.7202,0.7201,0.72015,77000000.0
2009-09-25 12:14:00,0.7201,0.72015,0.7201,0.72015,78400000.0
2009-09-25 12:15:00,0.72015,0.7202,0.7201,0.7201,76800000.0
2009-09-25 12:16:00,0.7201,0.72045,0.7201,0.7204,87300000.0
2009-09-25 12:17:00,0.7204,0.7204,0.72015,0.72015,97300000.0
2009-09-25 12:18:00,0.72015,0.72025,0.72015,0.7202,16900000.0
2009-09-25 12:19:00,0.7202,0.72025,0.7202,0.72025,70000000.0
2009-09-25 12:20:00,0.7203,0.72045,0.7202,0.72025,70000000.0
2009-09-25 12:21:00,0.7203,0.7203,0.7201,0.7201,60600000.0
2009-09-25 12:22:00,0.7201,0.7202,0.72,0.7201,79000000.0
2009-09-25 12:23:00,0.7201,0.7202,0.7201,0.7202,43800000.0
2009-09-25 12:24:00,0.7202,0.72035,0.7201,0.7202,49700000.0
2009-09-25 12:25:00,0.7202,0.7202,0.72,0.72005,102600000.0
2009-09-25 12:26:00,0.72,0.72,0.71965,0.7197,147500000.0
2009-09-25 12:27:00,0.71965,0.71975,0.7196,0.71965,60400000.0
2009-09-25 12:28:00,0.7196,0.7196,0.7193,0.7193,90700000.0
2009-09-25 12:29:00,0.71935,0.71935,0.7186,0.7187,215500000.0
2009-09-25 12:30:00,0.7187,0.7187,0.7187,0.7187,14800000.0
2009-09-25 12:31:00,0.7187,0.7187,0.71865,0.7187,129200000.0
2009-09-25 12:32:00,0.71865,0.7187,0.71855,0.71855,278200000.0
2009-09-25 12:33:00,0.71855,0.71855,0.7182,0.71825,147200000.0
2009-09-25 12:34:00,0.71825,0.71845,0.71825,0.7184,158300000.0
2009-09-25 12:35:00,0.71845,0.71875,0.71845,0.71865,70800000.0
2009-09-25 12:36:00,0.71865,0.7187,0.71865,0.7187,126500000.0
2009-09-25 12:37:00,0.71875,0.71895,0.7186,0.71895,138100000.0
2009-09-25 12:38:00,0.71895,0.7191,0.71885,0.71905,156900000.0
2009-09-25 12:39:00,0.71905,0.71905,0.71875,0.71875,86600000.0
2009-09-25 12:40:00,0.7187,0.7187,0.7186,0.7186,16500000.0
2009-09-25 12:41:00,0.7186,0.7186,0.71855,0.7186,13600000.0
2009-09-25 12:42:00,0.7186,0.71875,0.7186,0.71875,38100000.0
2009-09-25 12:43:00,0.7187,0.71885,0.7187,0.71875,60700000.0
2009-09-25 12:44:00,0.7187,0.71885,0.7187,0.71885,47900000.0
2009-09-25 12:45:00,0.71885,0.71885,0.71875,0.71875,56200000.0
2009-09-25 12:46:00,0.71875,0.71875,0.71875,0.71875,42000000.0
2009-09-25 12:47:00,0.71875,0.7189,0.71875,0.7189,224100002.0
2009-09-25 12:48:00,0.7189,0.7189,0.71885,0.71885,73200002.0
2009-09-25 12:49:00,0.71885,0.719,0.71885,0.71895,142300001.0
2009-09-25 12:50:00,0.71895,0.71895,0.7189,0.71895,59500000.0
2009-09-25 12:51:00,0.71895,0.71905,0.71885,0.71895,145200001.0
2009-09-25 12:52:00,0.71895,0.71895,0.7189,0.71895,121400000.0
2009-09-25 12:53:00,0.71895,0.71895,0.7187,0.7187,113400000.0
2009-09-25 12:54:00,0.71865,0.7189,0.71865,0.7189,118900000.0
2009-09-25 12:55:00,0.7189,0.71905,0.71885,0.71885,131700000.0
2009-09-25 12:56:00,0.7189,0.71895,0.7189,0.7189,84500000.0
2009-09-25 12:57:00,0.7189,0.719,0.71885,0.719,176400000.0
2009-09-25 12:58:00,0.719,0.7191,0.7189,0.71905,77300000.0
2009-09-25 12:59:00,0.71905,0.7191,0.71895,0.71895,98500000.0
2009-09-25 13:00:00,0.71905,0.71905,0.7187,0.7187,137300000.0
2009-09-25 13:01:00,0.7187,0.71875,0.71865,0.7187,47600000.0
2009-09-25 13:02:00,0.7187,0.7187,0.71855,0.71855,64200000.0
2009-09-25 13:03:00,0.71855,0.71875,0.71855,0.7186,135900000.0
2009-09-25 13:04:00,0.71865,0.71865,0.7186,0.71865,45200000.0
2009-09-25 13:05:00,0.7185,0.71857,0.71817,0.71838,63200000.0
2009-09-25 13:06:00,0.71865,0.71875,0.7186,0.71865,62600000.0
2009-09-25 13:07:00,0.7187,0.7187,0.7187,0.7187,25300000.0
2009-09-25 13:08:00,0.7187,0.7187,0.71865,0.71865,14600000.0
2009-09-25 13:09:00,0.71842,0.71857,0.71835,0.71853,152900000.0
2009-09-25 13:10:00,0.71865,0.71865,0.71865,0.71865,18300000.0
2009-09-25 13:11:00,0.71865,0.71865,0.71855,0.71865,44200000.0
2009-09-25 13:12:00,0.7187,0.71875,0.7186,0.7186,69100000.0
2009-09-25 13:13:00,0.71865,0.7188,0.71865,0.7187,75400000.0
2009-09-25 13:14:00,0.7187,0.7187,0.7185,0.7185,141800000.0
2009-09-25 13:15:00,0.71845,0.71845,0.7177,0.7178,236999999.0
2009-09-25 13:16:00,0.7178,0.7178,0.71735,0.71745,218500000.0
2009-09-25 13:17:00,0.7175,0.7182,0.7175,0.7181,207100000.0
2009-09-25 13:18:00,0.7181,0.7183,0.7179,0.71795,170000000.0
2009-09-25 13:19:00,0.71795,0.71825,0.71795,0.718,99000000.0
2009-09-25 13:20:00,0.718,0.7183,0.718,0.7183,165200000.0
2009-09-25 13:21:00,0.71825,0.7184,0.7182,0.71835,66800000.0
2009-09-25 13:22:00,0.71835,0.7184,0.71835,0.7184,86200000.0
2009-09-25 13:23:00,0.71835,0.7184,0.71835,0.71835,114100000.0
2009-09-25 13:24:00,0.71835,0.7184,0.71835,0.7184,75900000.0
2009-09-25 13:25:00,0.7184,0.71845,0.7183,0.71845,77200000.0
2009-09-25 13:26:00,0.71845,0.71845,0.71815,0.7183,106800000.0
2009-09-25 13:27:00,0.71825,0.7183,0.71815,0.7183,12900000.0
2009-09-25 13:28:00,0.7182,0.7183,0.7182,0.7182,43300000.0
2009-09-25 13:29:00,0.7182,0.7183,0.7182,0.7183,9500000.0
2009-09-25 13:30:00,0.7183,0.7185,0.7183,0.7183,24200000.0
2009-09-25 13:31:00,0.7183,0.7183,0.71805,0.7181,38100000.0
2009-09-25 13:32:00,0.71805,0.7182,0.718,0.7182,41400000.0
2009-09-25 13:33:00,0.71815,0.71815,0.718,0.71805,69700000.0
2009-09-25 13:34:00,0.7181,0.71815,0.71805,0.71805,33300000.0
2009-09-25 13:35:00,0.7181,0.7181,0.7181,0.7181,14400000.0
2009-09-25 13:36:00,0.7177,0.71814,0.71755,0.71788,216700000.0
2009-09-25 13:37:00,0.71805,0.71805,0.718,0.718,22000000.0
2009-09-25 13:38:00,0.71805,0.7181,0.71805,0.7181,44100000.0
2009-09-25 13:39:00,0.71805,0.71805,0.718,0.71805,37500000.0
2009-09-25 13:40:00,0.7181,0.7181,0.7181,0.7181,2600000.0
2009-09-25 13:41:00,0.718,0.71821,0.71777,0.718,59800000.0
2009-09-25 13:42:00,0.7181,0.71815,0.7181,0.71815,17200000.0
2009-09-25 13:43:00,0.71815,0.71815,0.71805,0.71805,49600000.0
2009-09-25 13:44:00,0.71805,0.7182,0.71805,0.7182,65100000.0
2009-09-25 13:45:00,0.71815,0.71825,0.71815,0.7182,21100000.0
2009-09-25 13:46:00,0.71825,0.71825,0.7182,0.7182,8100000.0
2009-09-25 13:47:00,0.71815,0.71825,0.71815,0.7182,49800000.0
2009-09-25 13:48:00,0.7182,0.7182,0.71815,0.71815,22500000.0
2009-09-25 13:49:00,0.71815,0.71815,0.7181,0.7181,72600000.0
2009-09-25 13:50:00,0.7181,0.7181,0.7179,0.7179,31000000.0
2009-09-25 13:51:00,0.7179,0.718,0.71765,0.71765,174500000.0
2009-09-25 13:52:00,0.71765,0.71765,0.71765,0.71765,32900000.0
2009-09-25 13:53:00,0.71765,0.7179,0.71765,0.71775,68700000.0
2009-09-25 13:54:00,0.7177,0.71775,0.7176,0.71765,82500000.0
2009-09-25 13:55:00,0.71765,0.7179,0.71765,0.71765,56100000.0
2009-09-25 13:56:00,0.71765,0.7177,0.71715,0.71715,247000000.0
2009-09-25 13:57:00,0.71715,0.71745,0.71715,0.7173,100600000.0
2009-09-25 13:58:00,0.7173,0.7173,0.71705,0.71705,94100000.0
2009-09-25 13:59:00,0.71705,0.71725,0.717,0.71715,88800000.0
2009-09-25 14:00:00,0.71715,0.71715,0.71705,0.7171,95400000.0
2009-09-25 14:01:00,0.71705,0.7171,0.717,0.71705,70200000.0
2009-09-25 14:02:00,0.71705,0.7171,0.717,0.71705,27000000.0
2009-09-25 14:03:00,0.7171,0.71715,0.717,0.71705,149400000.0
2009-09-25 14:04:00,0.71705,0.71715,0.71705,0.71705,206200000.0
2009-09-25 14:05:00,0.7171,0.71715,0.71705,0.7171,182200000.0
2009-09-25 14:06:00,0.7171,0.7171,0.7168,0.71685,116100000.0
2009-09-25 14:07:00,0.71685,0.71685,0.7168,0.71685,59200000.0
2009-09-25 14:08:00,0.7168,0.71685,0.7168,0.71685,69200000.0
2009-09-25 14:09:00,0.71685,0.71695,0.71685,0.71695,109700000.0
2009-09-25 14:10:00,0.7169,0.717,0.71685,0.7169,139100000.0
2009-09-25 14:11:00,0.7168,0.71685,0.7164,0.71645,224100000.0
2009-09-25 14:12:00,0.7165,0.71695,0.7165,0.7169,219500000.0
2009-09-25 14:13:00,0.7169,0.7169,0.71665,0.7168,141100000.0
2009-09-25 14:14:00,0.71685,0.717,0.7168,0.7168,237400000.0
2009-09-25 14:15:00,0.7168,0.717,0.71675,0.71695,269800000.0
2009-09-25 14:16:00,0.71695,0.71695,0.71685,0.71685,185500000.0
2009-09-25 14:17:00,0.71685,0.71685,0.71635,0.71645,285400000.0
2009-09-25 14:18:00,0.71645,0.7165,0.71585,0.71595,114400000.0
2009-09-25 14:19:00,0.71595,0.7161,0.7159,0.71605,206500000.0
2009-09-25 14:20:00,0.71605,0.7161,0.71595,0.71595,219200000.0
2009-09-25 14:21:00,0.71595,0.71645,0.71595,0.71645,307900000.0
2009-09-25 14:22:00,0.71645,0.7166,0.7163,0.71655,195400000.0
2009-09-25 14:23:00,0.71655,0.71655,0.71635,0.71645,173900000.0
2009-09-25 14:24:00,0.7165,0.71655,0.7164,0.71645,214100000.0
2009-09-25 14:25:00,0.71645,0.71665,0.7164,0.71665,276700000.0
2009-09-25 14:26:00,0.71665,0.71665,0.7166,0.7166,153100000.0
2009-09-25 14:27:00,0.71665,0.7168,0.71655,0.7168,234700000.0
2009-09-25 14:28:00,0.7168,0.7169,0.7168,0.7168,123200000.0
2009-09-25 14:29:00,0.7168,0.7168,0.7164,0.71665,256600001.0
2009-09-25 14:30:00,0.71665,0.71665,0.71485,0.71525,268200000.0
2009-09-25 14:31:00,0.71525,0.7154,0.71445,0.71495,269700000.0
2009-09-25 14:32:00,0.7149,0.715,0.7143,0.7147,152700000.0
2009-09-25 14:33:00,0.71475,0.7148,0.7133,0.7137,297200000.0
2009-09-25 14:34:00,0.7137,0.71395,0.71345,0.7136,273100000.0
2009-09-25 14:35:00,0.71355,0.7136,0.71305,0.7133,464200000.0
2009-09-25 14:36:00,0.71325,0.7135,0.71305,0.71345,698900000.0
2009-09-25 14:37:00,0.71345,0.7138,0.7134,0.71365,317800000.0
2009-09-25 14:38:00,0.71365,0.71415,0.7136,0.71375,350000000.0
2009-09-25 14:39:00,0.71375,0.71375,0.71345,0.71365,219600000.0
2009-09-25 14:40:00,0.71365,0.71405,0.7135,0.71375,446200000.0
2009-09-25 14:41:00,0.7137,0.7138,0.7134,0.7138,328200000.0
2009-09-25 14:42:00,0.71385,0.714,0.7137,0.7137,155000000.0
2009-09-25 14:43:00,0.71375,0.7138,0.7135,0.7135,266000000.0
2009-09-25 14:44:00,0.7135,0.7136,0.7132,0.71345,417900000.0
2009-09-25 14:45:00,0.71345,0.7137,0.71335,0.7137,237100000.0
2009-09-25 14:46:00,0.7137,0.714,0.71365,0.714,231800000.0
2009-09-25 14:47:00,0.714,0.7142,0.714,0.7141,148100000.0
2009-09-25 14:48:00,0.71405,0.71415,0.714,0.71415,71600000.0
2009-09-25 14:49:00,0.71415,0.7148,0.71415,0.7148,143300000.0
2009-09-25 14:50:00,0.71485,0.715,0.7148,0.7148,194100000.0
2009-09-25 14:51:00,0.7148,0.71485,0.7145,0.7145,203500000.0
2009-09-25 14:52:00,0.7145,0.71475,0.7144,0.7145,152900000.0
2009-09-25 14:53:00,0.71445,0.7145,0.71445,0.7145,78100000.0
2009-09-25 14:54:00,0.71445,0.71445,0.7142,0.7144,131200000.0
2009-09-25 14:55:00,0.7144,0.7144,0.71415,0.7142,73900000.0
2009-09-25 14:56:00,0.7142,0.71435,0.71395,0.71395,188400000.0
2009-09-25 14:57:00,0.71395,0.71395,0.71355,0.71365,155800000.0
2009-09-25 14:58:00,0.71365,0.7138,0.7135,0.7137,132400000.0
2009-09-25 14:59:00,0.7137,0.714,0.71355,0.71375,267400000.0
2009-09-25 15:00:00,0.71385,0.71405,0.71365,0.71375,168000000.0
2009-09-25 15:01:00,0.71375,0.71415,0.71375,0.71385,489899998.0
2009-09-25 15:02:00,0.71385,0.7141,0.71385,0.714,149400000.0
2009-09-25 15:03:00,0.71405,0.71425,0.714,0.71405,43900000.0
2009-09-25 15:04:00,0.71405,0.71415,0.7139,0.71415,168200000.0
2009-09-25 15:05:00,0.71415,0.71415,0.71395,0.71405,146800000.0
2009-09-25 15:06:00,0.71405,0.71425,0.71405,0.71425,81700000.0
2009-09-25 15:07:00,0.7144,0.7146,0.71415,0.71445,159500000.0
2009-09-25 15:08:00,0.71445,0.7148,0.71445,0.71455,103200000.0
2009-09-25 15:09:00,0.71455,0.71455,0.71405,0.71405,119500000.0
2009-09-25 15:10:00,0.71405,0.7143,0.71405,0.71405,210000000.0
2009-09-25 15:11:00,0.71405,0.71405,0.71385,0.71385,189600000.0
2009-09-25 15:12:00,0.71385,0.71385,0.71335,0.71345,211500000.0
2009-09-25 15:13:00,0.71345,0.71345,0.71345,0.71345,17800000.0
2009-09-25 15:14:00,0.71345,0.71355,0.7132,0.71355,210900000.0
2009-09-25 15:15:00,0.71355,0.71355,0.7132,0.71325,207700000.0
2009-09-25 15:16:00,0.71325,0.71335,0.71315,0.71335,105600000.0
2009-09-25 15:17:00,0.7134,0.71345,0.7133,0.7134,120100000.0
2009-09-25 15:18:00,0.7134,0.7135,0.7134,0.71345,49300000.0
2009-09-25 15:19:00,0.71355,0.71375,0.7135,0.7135,31300000.0
2009-09-25 15:20:00,0.7135,0.7135,0.71345,0.71345,14400000.0
2009-09-25 15:21:00,0.7134,0.7135,0.7134,0.71345,37200000.0
2009-09-25 15:22:00,0.71345,0.7139,0.71345,0.7138,42900000.0
2009-09-25 15:23:00,0.7138,0.71425,0.7138,0.714,246400000.0
2009-09-25 15:24:00,0.71405,0.71445,0.71405,0.7143,106900000.0
2009-09-25 15:25:00,0.71425,0.71425,0.71415,0.71425,53100000.0
2009-09-25 15:26:00,0.71425,0.71425,0.71405,0.71405,56000000.0
2009-09-25 15:27:00,0.7141,0.7141,0.71405,0.71405,14400000.0
2009-09-25 15:28:00,0.714,0.7142,0.714,0.71405,45400000.0
2009-09-25 15:29:00,0.714,0.71435,0.714,0.71435,49600000.0
2009-09-25 15:30:00,0.71435,0.71455,0.71435,0.7145,198200000.0
2009-09-25 15:31:00,0.7145,0.71475,0.7145,0.7147,108700000.0
2009-09-25 15:32:00,0.71465,0.7147,0.71425,0.71425,136500000.0
2009-09-25 15:33:00,0.71425,0.7143,0.71375,0.71375,84900000.0
2009-09-25 15:34:00,0.71375,0.71405,0.7136,0.71385,166700000.0
2009-09-25 15:35:00,0.7138,0.7138,0.71325,0.71335,181000000.0
2009-09-25 15:36:00,0.71335,0.71345,0.7132,0.7134,150500000.0
2009-09-25 15:37:00,0.7134,0.7136,0.71335,0.71345,184800000.0
2009-09-25 15:38:00,0.71345,0.71345,0.7131,0.7132,109800000.0
2009-09-25 15:39:00,0.7132,0.7132,0.7128,0.71295,83800000.0
2009-09-25 15:40:00,0.71295,0.71295,0.7125,0.7126,125600000.0
2009-09-25 15:41:00,0.7126,0.71285,0.7126,0.7128,77000000.0
2009-09-25 15:42:00,0.7128,0.7134,0.7128,0.7134,285000000.0
2009-09-25 15:43:00,0.7134,0.7142,0.7133,0.714,175900000.0
2009-09-25 15:44:00,0.714,0.71445,0.714,0.7144,137900000.0
2009-09-25 15:45:00,0.71445,0.71495,0.71435,0.71495,148700000.0
2009-09-25 15:46:00,0.71495,0.7155,0.71495,0.7152,152200000.0
2009-09-25 15:47:00,0.71515,0.7152,0.715,0.7151,155000000.0
2009-09-25 15:48:00,0.7151,0.71515,0.7149,0.7149,112900000.0
2009-09-25 15:49:00,0.7149,0.7149,0.7148,0.71485,180300000.0
2009-09-25 15:50:00,0.7148,0.7149,0.71465,0.71475,307600000.0
2009-09-25 15:51:00,0.71475,0.7148,0.7146,0.7147,312200000.0
2009-09-25 15:52:00,0.7147,0.71485,0.71465,0.7147,214900000.0
2009-09-25 15:53:00,0.7147,0.715,0.7147,0.71485,262300000.0
2009-09-25 15:54:00,0.71485,0.7149,0.71475,0.7149,337500000.0
2009-09-25 15:55:00,0.71485,0.71545,0.71485,0.71505,146200000.0
2009-09-25 15:56:00,0.71505,0.71555,0.71505,0.7154,187600000.0
2009-09-25 15:57:00,0.7154,0.71595,0.7154,0.71565,208400000.0
2009-09-25 15:58:00,0.7157,0.7157,0.71505,0.71505,114000000.0
2009-09-25 15:59:00,0.71505,0.71525,0.71495,0.71505,95700000.0
2009-09-25 16:00:00,0.71505,0.71505,0.7141,0.71415,312100000.0
2009-09-25 16:01:00,0.71415,0.71545,0.71415,0.71535,204300000.0
2009-09-25 16:02:00,0.7155,0.71665,0.7154,0.7166,285100000.0
2009-09-25 16:03:00,0.71655,0.7173,0.71655,0.71675,268600000.0
2009-09-25 16:04:00,0.71675,0.71725,0.71675,0.71675,174300000.0
2009-09-25 16:05:00,0.71675,0.71695,0.71655,0.71675,207600000.0
2009-09-25 16:06:00,0.71675,0.71705,0.7166,0.71695,384400000.0
2009-09-25 16:07:00,0.717,0.718,0.71695,0.71705,318600000.0
2009-09-25 16:08:00,0.71705,0.7172,0.71695,0.7172,255700000.0
2009-09-25 16:09:00,0.7172,0.71755,0.7169,0.71695,253300000.0
2009-09-25 16:10:00,0.71695,0.7171,0.71635,0.71645,287900000.0
2009-09-25 16:11:00,0.71645,0.7165,0.71605,0.71605,223200000.0
2009-09-25 16:12:00,0.716,0.71645,0.71585,0.7161,156900000.0
2009-09-25 16:13:00,0.7161,0.71635,0.7158,0.7158,199500000.0
2009-09-25 16:14:00,0.7158,0.7158,0.7154,0.71555,298000000.0
2009-09-25 16:15:00,0.71555,0.71565,0.7155,0.71565,106400000.0
2009-09-25 16:16:00,0.71555,0.71575,0.71545,0.71565,140700000.0
2009-09-25 16:17:00,0.71565,0.71625,0.71565,0.7162,153700000.0
2009-09-25 16:18:00,0.71635,0.717,0.71635,0.717,180400000.0
2009-09-25 16:19:00,0.71685,0.71685,0.71635,0.71655,180800000.0
2009-09-25 16:20:00,0.71655,0.71675,0.71655,0.71675,66100000.0
2009-09-25 16:21:00,0.71675,0.71685,0.71635,0.7166,248700000.0
2009-09-25 16:22:00,0.71665,0.71725,0.71665,0.71725,203400000.0
2009-09-25 16:23:00,0.71725,0.71725,0.7168,0.7168,68400000.0
2009-09-25 16:24:00,0.7168,0.71685,0.71595,0.716,143100000.0
2009-09-25 16:25:00,0.71595,0.71635,0.71595,0.71615,114800000.0
2009-09-25 16:26:00,0.71615,0.7165,0.71585,0.7165,208500000.0
2009-09-25 16:27:00,0.7165,0.7165,0.71575,0.7159,289600000.0
2009-09-25 16:28:00,0.7159,0.71605,0.7157,0.7159,329100000.0
2009-09-25 16:29:00,0.716,0.716,0.71585,0.71595,123200000.0
2009-09-25 16:30:00,0.71595,0.7161,0.71595,0.7161,119400000.0
2009-09-25 16:31:00,0.7161,0.7162,0.71585,0.71595,248700000.0
2009-09-25 16:32:00,0.7159,0.71595,0.7157,0.7157,310200000.0
2009-09-25 16:33:00,0.7158,0.71605,0.71565,0.71565,369500000.0
2009-09-25 16:34:00,0.71565,0.716,0.7156,0.7157,155600000.0
2009-09-25 16:35:00,0.7157,0.71595,0.71555,0.71555,153400000.0
2009-09-25 16:36:00,0.71555,0.71555,0.71525,0.71525,255200000.0
2009-09-25 16:37:00,0.71525,0.71525,0.71485,0.71485,159600000.0
2009-09-25 16:38:00,0.71485,0.71495,0.71475,0.7148,184600000.0
2009-09-25 16:39:00,0.7148,0.7148,0.71455,0.71455,63600000.0
2009-09-25 16:40:00,0.7146,0.7147,0.7145,0.71465,75100000.0
2009-09-25 16:41:00,0.71465,0.7147,0.71455,0.71455,43400000.0
2009-09-25 16:42:00,0.71465,0.7151,0.7146,0.71495,129300000.0
2009-09-25 16:43:00,0.7152,0.7154,0.715,0.7154,192400000.0
2009-09-25 16:44:00,0.7154,0.71615,0.7154,0.7159,275000000.0
2009-09-25 16:45:00,0.7159,0.71625,0.71585,0.71625,202100000.0
2009-09-25 16:46:00,0.71625,0.71685,0.71625,0.71685,313300000.0
2009-09-25 16:47:00,0.71685,0.71685,0.71645,0.7167,213200000.0
2009-09-25 16:48:00,0.7167,0.71675,0.71635,0.71635,218700000.0
2009-09-25 16:49:00,0.71635,0.71645,0.71615,0.71635,275500000.0
2009-09-25 16:50:00,0.71635,0.71665,0.71635,0.71655,207300000.0
2009-09-25 16:51:00,0.71655,0.71655,0.71625,0.71635,286700000.0
2009-09-25 16:52:00,0.71635,0.71685,0.7163,0.71645,130500000.0
2009-09-25 16:53:00,0.71645,0.71675,0.71635,0.71635,167200000.0
2009-09-25 16:54:00,0.71635,0.7165,0.7161,0.71625,306100000.0
2009-09-25 16:55:00,0.71625,0.71655,0.71625,0.71635,157800000.0
2009-09-25 16:56:00,0.71625,0.7164,0.71615,0.71635,158800000.0
2009-09-25 16:57:00,0.71635,0.71635,0.71595,0.71605,113600000.0
2009-09-25 16:58:00,0.71605,0.71645,0.716,0.7164,168100000.0
2009-09-25 16:59:00,0.7164,0.7166,0.71605,0.71655,128800000.0
2009-09-25 17:00:00,0.7166,0.71665,0.7163,0.7165,126900000.0
2009-09-25 17:01:00,0.7165,0.7165,0.7163,0.7163,62500000.0
2009-09-25 17:02:00,0.71635,0.7167,0.71635,0.7167,74900000.0
2009-09-25 17:03:00,0.7167,0.7167,0.7165,0.71655,64900000.0
2009-09-25 17:04:00,0.71655,0.71675,0.7165,0.71675,60400000.0
2009-09-25 17:05:00,0.71685,0.71755,0.71685,0.71755,113800000.0
2009-09-25 17:06:00,0.71755,0.71765,0.71735,0.7174,125600000.0
2009-09-25 17:07:00,0.7175,0.71755,0.7174,0.71755,49600000.0
2009-09-25 17:08:00,0.7175,0.71755,0.71745,0.71745,47600000.0
2009-09-25 17:09:00,0.71745,0.71755,0.71745,0.71745,39400000.0
2009-09-25 17:10:00,0.71745,0.71745,0.71685,0.71685,116400000.0
2009-09-25 17:11:00,0.71685,0.7171,0.7168,0.7169,222200000.0
2009-09-25 17:12:00,0.7169,0.7171,0.71685,0.7171,144700000.0
2009-09-25 17:13:00,0.71705,0.7172,0.7168,0.7172,162000000.0
2009-09-25 17:14:00,0.7173,0.7174,0.7172,0.7174,159300000.0
2009-09-25 17:15:00,0.7175,0.71765,0.7174,0.71755,153700000.0
2009-09-25 17:16:00,0.71755,0.7176,0.7175,0.7176,88200000.0
2009-09-25 17:17:00,0.7175,0.7177,0.7174,0.71745,93300000.0
2009-09-25 17:18:00,0.71745,0.7176,0.7174,0.7176,68200000.0
2009-09-25 17:19:00,0.71755,0.71755,0.7174,0.7174,52100000.0
2009-09-25 17:20:00,0.7174,0.7177,0.7174,0.7175,57900000.0
2009-09-25 17:21:00,0.7175,0.7176,0.7174,0.7175,137300000.0
2009-09-25 17:22:00,0.7175,0.7177,0.7175,0.7177,115200000.0
2009-09-25 17:23:00,0.7176,0.7176,0.71745,0.7175,83900000.0
2009-09-25 17:24:00,0.7175,0.7175,0.7173,0.7175,197500000.0
2009-09-25 17:25:00,0.71755,0.71755,0.71735,0.71735,199800000.0
2009-09-25 17:26:00,0.71735,0.7181,0.71715,0.71805,148800000.0
2009-09-25 17:27:00,0.71805,0.71905,0.71795,0.71845,432200000.0
2009-09-25 17:28:00,0.7184,0.7185,0.7182,0.7185,159900000.0
2009-09-25 17:29:00,0.7185,0.71925,0.71835,0.7192,178800000.0
2009-09-25 17:30:00,0.7192,0.7194,0.7187,0.71895,167700000.0
2009-09-25 17:31:00,0.71895,0.71935,0.71895,0.719,136600000.0
2009-09-25 17:32:00,0.71895,0.719,0.7185,0.7185,166700000.0
2009-09-25 17:33:00,0.7185,0.7185,0.71835,0.71845,130500000.0
2009-09-25 17:34:00,0.71845,0.71845,0.7181,0.71815,93900000.0
2009-09-25 17:35:00,0.71815,0.7189,0.7181,0.71875,182000000.0
2009-09-25 17:36:00,0.71875,0.71875,0.7182,0.7184,248200000.0
2009-09-25 17:37:00,0.7183,0.71855,0.7183,0.71835,170400000.0
2009-09-25 17:38:00,0.71835,0.7184,0.7182,0.7184,56500000.0
2009-09-25 17:39:00,0.7184,0.71845,0.71835,0.71845,110800000.0
2009-09-25 17:40:00,0.71845,0.71865,0.7184,0.7186,153700000.0
2009-09-25 17:41:00,0.71855,0.71865,0.7185,0.71865,244500000.0
2009-09-25 17:42:00,0.71865,0.71865,0.71845,0.7186,96800000.0
2009-09-25 17:43:00,0.7185,0.7186,0.7183,0.7184,25500000.0
2009-09-25 17:44:00,0.7184,0.7188,0.7184,0.7185,43700000.0
2009-09-25 17:45:00,0.7185,0.7187,0.71825,0.71825,124100000.0
2009-09-25 17:46:00,0.71825,0.71825,0.71785,0.71785,168000000.0
2009-09-25 17:47:00,0.71785,0.718,0.7178,0.7178,113600000.0
2009-09-25 17:48:00,0.71785,0.7179,0.7178,0.71785,104500000.0
2009-09-25 17:49:00,0.71785,0.71785,0.7177,0.71775,82800000.0
2009-09-25 17:50:00,0.71775,0.71775,0.7174,0.7174,117200000.0
2009-09-25 17:51:00,0.71745,0.71755,0.7174,0.7175,57900000.0
2009-09-25 17:52:00,0.7175,0.71755,0.71745,0.71745,135000000.0
2009-09-25 17:53:00,0.7175,0.7175,0.7174,0.7174,134600000.0
2009-09-25 17:54:00,0.7174,0.71745,0.71705,0.7172,199800000.0
2009-09-25 17:55:00,0.7172,0.71745,0.7172,0.71745,175100000.0
2009-09-25 17:56:00,0.71745,0.71755,0.71735,0.71745,153000000.0
2009-09-25 17:57:00,0.71745,0.71745,0.71685,0.71685,256000000.0
2009-09-25 17:58:00,0.71675,0.717,0.71645,0.7168,272700000.0
2009-09-25 17:59:00,0.7168,0.7168,0.71655,0.71655,154900000.0
2009-09-25 18:00:00,0.71655,0.71655,0.7161,0.71615,258700000.0
2009-09-25 18:01:00,0.7162,0.7162,0.7162,0.7162,11600000.0
2009-09-25 18:02:00,0.71615,0.7164,0.7161,0.71635,115400000.0
2009-09-25 18:03:00,0.71635,0.7164,0.71625,0.7163,130300000.0
2009-09-25 18:04:00,0.7163,0.71665,0.71625,0.71655,132700000.0
2009-09-25 18:05:00,0.71655,0.71665,0.71655,0.7166,11300000.0
2009-09-25 18:06:00,0.71665,0.7167,0.71655,0.7167,36700000.0
2009-09-25 18:07:00,0.7167,0.7167,0.71665,0.7167,45700000.0
2009-09-25 18:08:00,0.7167,0.7167,0.71665,0.7167,131100000.0
2009-09-25 18:09:00,0.7167,0.71695,0.7167,0.71685,178200000.0
2009-09-25 18:10:00,0.71685,0.717,0.71685,0.71685,75600000.0
2009-09-25 18:11:00,0.71675,0.71675,0.71675,0.71675,47300000.0
2009-09-25 18:12:00,0.71675,0.71675,0.71655,0.71655,97200000.0
2009-09-25 18:13:00,0.71655,0.71655,0.71655,0.71655,81800000.0
2009-09-25 18:14:00,0.71655,0.71655,0.71655,0.71655,78600000.0
2009-09-25 18:15:00,0.71655,0.7166,0.7165,0.71655,228300000.0
2009-09-25 18:16:00,0.71655,0.71655,0.71605,0.71605,205100000.0
2009-09-25 18:17:00,0.71605,0.71625,0.71605,0.7162,154300000.0
2009-09-25 18:18:00,0.7162,0.71635,0.71615,0.71615,77800000.0
2009-09-25 18:19:00,0.71615,0.71625,0.71615,0.7162,40500000.0
2009-09-25 18:20:00,0.71615,0.71615,0.71565,0.71565,221100000.0
2009-09-25 18:21:00,0.71565,0.7159,0.71565,0.71585,60600000.0
2009-09-25 18:22:00,0.7159,0.7159,0.71565,0.7157,123400000.0
2009-09-25 18:23:00,0.7157,0.71575,0.71565,0.71575,41600000.0
2009-09-25 18:24:00,0.71575,0.71595,0.71575,0.71575,68500000.0
2009-09-25 18:25:00,0.71575,0.71575,0.71575,0.71575,27300000.0
2009-09-25 18:26:00,0.71575,0.7162,0.71575,0.7162,39200000.0
2009-09-25 18:27:00,0.7162,0.7164,0.7162,0.71635,137500000.0
2009-09-25 18:28:00,0.71635,0.7164,0.7163,0.7163,68400000.0
2009-09-25 18:29:00,0.71635,0.71645,0.7163,0.7164,20100000.0
2009-09-25 18:30:00,0.71645,0.71645,0.71645,0.71645,12000000.0
2009-09-25 18:31:00,0.71655,0.7172,0.71655,0.71715,240700000.0
2009-09-25 18:32:00,0.71715,0.71735,0.71695,0.71695,65900000.0
2009-09-25 18:33:00,0.7169,0.71695,0.71675,0.71675,31800000.0
2009-09-25 18:34:00,0.71675,0.71675,0.71655,0.71655,14500000.0
2009-09-25 18:35:00,0.7166,0.7166,0.71655,0.71655,125600000.0
2009-09-25 18:36:00,0.71655,0.71655,0.7165,0.7165,73200000.0
2009-09-25 18:37:00,0.7165,0.7165,0.71635,0.71645,67700000.0
2009-09-25 18:38:00,0.71645,0.7165,0.71645,0.7165,21700000.0
2009-09-25 18:39:00,0.7165,0.7165,0.71625,0.71635,169800000.0
2009-09-25 18:40:00,0.71635,0.71635,0.71615,0.7162,42900000.0
2009-09-25 18:41:00,0.71625,0.71625,0.7162,0.7162,12200000.0
2009-09-25 18:42:00,0.7162,0.7162,0.71615,0.71615,19000000.0
2009-09-25 18:43:00,0.71591,0.71607,0.71591,0.71595,171300000.0
2009-09-25 18:44:00,0.71599,0.71613,0.71591,0.71591,341500000.0
2009-09-25 18:45:00,0.71615,0.71615,0.7161,0.7161,106600000.0
2009-09-25 18:46:00,0.7161,0.7163,0.7161,0.7163,42100000.0
2009-09-25 18:47:00,0.7163,0.7164,0.71625,0.71625,39300000.0
2009-09-25 18:48:00,0.71625,0.7164,0.7162,0.71625,93200000.0
2009-09-25 18:49:00,0.71625,0.71625,0.71625,0.71625,68400000.0
2009-09-25 18:50:00,0.71625,0.71635,0.71625,0.71625,60100000.0
2009-09-25 18:51:00,0.71625,0.71635,0.71625,0.71635,48100000.0
2009-09-25 18:52:00,0.71645,0.71645,0.71605,0.71615,109100000.0
2009-09-25 18:53:00,0.7161,0.71615,0.71605,0.71615,64400000.0
2009-09-25 18:54:00,0.7161,0.71615,0.7161,0.71615,11400000.0
2009-09-25 18:55:00,0.71615,0.7164,0.71615,0.71635,137400000.0
2009-09-25 18:56:00,0.71635,0.71635,0.71635,0.71635,10000000.0
2009-09-25 18:57:00,0.7163,0.7163,0.7162,0.7162,91000000.0
2009-09-25 18:58:00,0.7162,0.7162,0.7162,0.7162,55200000.0
2009-09-25 18:59:00,0.7162,0.7164,0.7162,0.7163,37600000.0
2009-09-25 19:00:00,0.71625,0.71625,0.71605,0.71605,106400000.0
2009-09-25 19:01:00,0.71605,0.71605,0.71565,0.71575,317400000.0
2009-09-25 19:02:00,0.71575,0.71585,0.71565,0.7157,117900000.0
2009-09-25 19:03:00,0.7157,0.7159,0.71565,0.7159,64000000.0
2009-09-25 19:04:00,0.7158,0.71585,0.7156,0.71565,70700000.0
2009-09-25 19:05:00,0.7157,0.71595,0.71565,0.71575,87600000.0
2009-09-25 19:06:00,0.71575,0.71575,0.7157,0.7157,51600000.0
2009-09-25 19:07:00,0.7157,0.71575,0.7156,0.71565,91400000.0
2009-09-25 19:08:00,0.71565,0.71565,0.7155,0.7156,57600000.0
2009-09-25 19:09:00,0.7156,0.71565,0.7156,0.7156,95200000.0
2009-09-25 19:10:00,0.7156,0.71565,0.71555,0.7156,127200000.0
2009-09-25 19:11:00,0.7156,0.71565,0.71555,0.71555,74600000.0
2009-09-25 19:12:00,0.71555,0.71555,0.7155,0.7155,67200000.0
2009-09-25 19:13:00,0.7155,0.7155,0.7154,0.7154,107600000.0
2009-09-25 19:14:00,0.7154,0.7155,0.7153,0.71535,33600000.0
2009-09-25 19:15:00,0.71545,0.71545,0.71535,0.71545,65300000.0
2009-09-25 19:16:00,0.71545,0.71545,0.71495,0.71515,170600000.0
2009-09-25 19:17:00,0.71515,0.71525,0.71495,0.71525,66900000.0
2009-09-25 19:18:00,0.71525,0.71535,0.71515,0.71525,119900000.0
2009-09-25 19:19:00,0.71515,0.71525,0.71505,0.7151,137600000.0
2009-09-25 19:20:00,0.7152,0.7155,0.71515,0.71545,61600000.0
2009-09-25 19:21:00,0.71545,0.71545,0.71535,0.7154,40700000.0
2009-09-25 19:22:00,0.71535,0.7154,0.7153,0.7153,38600000.0
2009-09-25 19:23:00,0.7153,0.7153,0.71495,0.71495,150000000.0
2009-09-25 19:24:00,0.71495,0.71505,0.7149,0.71505,33800000.0
2009-09-25 19:25:00,0.715,0.715,0.7148,0.7148,82800000.0
2009-09-25 19:26:00,0.71495,0.71535,0.71495,0.71525,25800000.0
2009-09-25 19:27:00,0.71515,0.71535,0.71505,0.71525,50900000.0
2009-09-25 19:28:00,0.71525,0.71535,0.71525,0.71535,45100000.0
2009-09-25 19:29:00,0.7153,0.71535,0.7153,0.7153,14200000.0
2009-09-25 19:30:00,0.7153,0.71555,0.71525,0.71545,149500000.0
2009-09-25 19:31:00,0.7154,0.71545,0.7154,0.7154,9600000.0
2009-09-25 19:32:00,0.71535,0.71545,0.71535,0.71535,47200000.0
2009-09-25 19:33:00,0.71535,0.71535,0.71535,0.71535,4400000.0
2009-09-25 19:34:00,0.71535,0.71535,0.7153,0.7153,52200000.0
2009-09-25 19:35:00,0.7153,0.71545,0.7153,0.7154,67800000.0
2009-09-25 19:36:00,0.7154,0.7154,0.7154,0.7154,15200000.0
2009-09-25 19:37:00,0.7154,0.71545,0.7154,0.71545,9000000.0
2009-09-25 19:38:00,0.71545,0.71545,0.7154,0.7154,22200000.0
2009-09-25 19:39:00,0.7154,0.7154,0.71535,0.71535,89200000.0
2009-09-25 19:40:00,0.71535,0.71545,0.71525,0.71545,38200000.0
2009-09-25 19:41:00,0.71535,0.71545,0.71525,0.71545,40400000.0
2009-09-25 19:42:00,0.71545,0.71545,0.7154,0.7154,18400000.0
2009-09-25 19:43:00,0.7154,0.71545,0.7154,0.71545,80400000.0
2009-09-25 19:44:00,0.71545,0.71555,0.7154,0.71545,81200000.0
2009-09-25 19:45:00,0.71545,0.71545,0.7154,0.7154,43000000.0
2009-09-25 19:46:00,0.7154,0.71545,0.7153,0.71535,123000000.0
2009-09-25 19:47:00,0.71545,0.71555,0.71535,0.71555,72800000.0
2009-09-25 19:48:00,0.71565,0.71565,0.71545,0.71545,30900000.0
2009-09-25 19:49:00,0.71545,0.71555,0.71535,0.71545,57400000.0
2009-09-25 19:50:00,0.7154,0.71545,0.71535,0.71535,15000000.0
2009-09-25 19:51:00,0.71555,0.71555,0.7155,0.7155,88200000.0
2009-09-25 19:52:00,0.7155,0.71555,0.7155,0.7155,84600000.0
2009-09-25 19:53:00,0.7155,0.71555,0.71545,0.71545,132600000.0
2009-09-25 19:54:00,0.71545,0.71555,0.71545,0.71555,27800000.0
2009-09-25 19:55:00,0.7155,0.7156,0.7155,0.71555,15900000.0
2009-09-25 19:56:00,0.71555,0.71555,0.71555,0.71555,5800000.0
2009-09-25 19:57:00,0.71565,0.71585,0.71555,0.71585,31400000.0
2009-09-25 19:58:00,0.71575,0.71585,0.7157,0.71585,40000000.0
2009-09-25 19:59:00,0.71585,0.71635,0.7158,0.7162,70700000.0
2009-09-25 20:00:00,0.7162,0.71665,0.7162,0.71665,68800000.0
2009-09-25 20:01:00,0.71665,0.71695,0.71665,0.71695,42200000.0
2009-09-25 20:02:00,0.71695,0.71695,0.71685,0.71685,121600000.0
2009-09-25 20:03:00,0.71685,0.71685,0.71675,0.71685,77200000.0
2009-09-25 20:04:00,0.71685,0.71685,0.7167,0.71685,86000000.0
2009-09-25 20:05:00,0.71685,0.71685,0.71655,0.71655,75800000.0
2009-09-25 20:06:00,0.71655,0.7168,0.7164,0.7168,108500000.0
2009-09-25 20:07:00,0.71685,0.71695,0.71675,0.71675,50200000.0
2009-09-25 20:08:00,0.71675,0.71695,0.71665,0.71685,28200000.0
2009-09-25 20:09:00,0.71685,0.71695,0.71685,0.71685,20200000.0
2009-09-25 20:10:00,0.71685,0.71695,0.71685,0.71685,15300000.0
2009-09-25 20:11:00,0.71695,0.71695,0.71685,0.71685,3000000.0
2009-09-25 20:12:00,0.71695,0.717,0.71685,0.71695,40200000.0
2009-09-25 20:13:00,0.71685,0.71695,0.71685,0.71685,21300000.0
2009-09-25 20:14:00,0.71685,0.71695,0.71685,0.71685,11600000.0
2009-09-25 20:15:00,0.71685,0.71695,0.71675,0.71685,12400000.0
2009-09-25 20:16:00,0.71695,0.71695,0.71675,0.71675,18800000.0
2009-09-25 20:17:00,0.71675,0.7168,0.71645,0.71645,71900000.0
2009-09-25 20:18:00,0.71655,0.71655,0.71645,0.7165,9000000.0
2009-09-25 20:19:00,0.7165,0.7165,0.7165,0.7165,11200000.0
2009-09-25 20:20:00,0.71645,0.71645,0.71645,0.71645,19200000.0
2009-09-25 20:21:00,0.71645,0.7165,0.71645,0.7165,13800000.0
2009-09-25 20:22:00,0.7165,0.7165,0.7165,0.7165,7200000.0
2009-09-25 20:23:00,0.7165,0.7165,0.7164,0.7164,31200000.0
2009-09-25 20:24:00,0.7164,0.71645,0.7164,0.7164,62400000.0
2009-09-25 20:25:00,0.7164,0.71645,0.7162,0.7162,100600000.0
2009-09-25 20:26:00,0.71615,0.7162,0.71595,0.71595,90400000.0
2009-09-25 20:27:00,0.71595,0.71595,0.71575,0.7158,76800000.0
2009-09-25 20:28:00,0.71585,0.71605,0.7158,0.71595,53600000.0
2009-09-25 20:29:00,0.716,0.71605,0.71585,0.71585,70600000.0
2009-09-25 20:30:00,0.7158,0.7158,0.7156,0.7156,78200000.0
2009-09-25 20:31:00,0.7156,0.71615,0.7156,0.71605,110400000.0
2009-09-25 20:32:00,0.71605,0.71605,0.7158,0.71595,58900000.0
2009-09-25 20:33:00,0.71585,0.7159,0.7157,0.7157,61700000.0
2009-09-25 20:34:00,0.7157,0.71615,0.7157,0.716,100300000.0
2009-09-25 20:35:00,0.71595,0.71605,0.7158,0.7158,118600000.0
2009-09-25 20:36:00,0.71595,0.71615,0.7157,0.7157,150600000.0
2009-09-25 20:37:00,0.71575,0.7161,0.71575,0.7161,64400000.0
2009-09-25 20:38:00,0.716,0.71615,0.71575,0.71615,51000000.0
2009-09-25 20:39:00,0.7161,0.7165,0.7161,0.7164,46000000.0
2009-09-25 20:40:00,0.7164,0.7164,0.7162,0.7162,12000000.0
2009-09-25 20:41:00,0.71625,0.7164,0.7162,0.7164,26000000.0
2009-09-25 20:42:00,0.7164,0.7165,0.7164,0.7165,35200000.0
2009-09-25 20:43:00,0.7165,0.7165,0.7165,0.7165,24000000.0
2009-09-25 20:44:00,0.7165,0.7165,0.7163,0.7163,13800000.0
2009-09-25 20:45:00,0.71625,0.71635,0.71625,0.7163,13200000.0
2009-09-25 20:46:00,0.7163,0.7167,0.7163,0.71655,38800000.0
2009-09-25 20:47:00,0.7165,0.71665,0.7165,0.7166,66200000.0
2009-09-25 20:48:00,0.7167,0.7169,0.7166,0.7168,286400000.0
2009-09-25 20:49:00,0.71685,0.71685,0.7167,0.71675,44700000.0
2009-09-25 20:50:00,0.71675,0.717,0.71675,0.717,25000000.0
2009-09-25 20:51:00,0.717,0.7172,0.717,0.7172,18000000.0
2009-09-25 20:52:00,0.7171,0.71735,0.71705,0.71725,44100000.0
2009-09-25 20:53:00,0.71725,0.71725,0.71695,0.71705,33600000.0
2009-09-25 20:54:00,0.71705,0.71735,0.71705,0.71725,110400000.0
2009-09-25 20:55:00,0.7172,0.71735,0.71715,0.71725,46100000.0
2009-09-25 20:56:00,0.71725,0.71745,0.71705,0.71745,75300000.0
2009-09-25 20:57:00,0.71745,0.71755,0.71745,0.71755,16200000.0
2009-09-25 20:58:00,0.71745,0.71745,0.71735,0.71745,48100000.0
2009-09-25 20:59:00,0.71745,0.71745,0.71715,0.71725,145500000.0
2009-09-25 21:00:00,0.7172,0.7173,0.71665,0.7168,190400000.0
2009-09-25 21:01:00,0.7168,0.71705,0.71675,0.717,186000000.0
2009-09-25 21:02:00,0.71695,0.71705,0.71695,0.71695,31700000.0
2009-09-25 21:03:00,0.71695,0.717,0.71655,0.7166,74400000.0
2009-09-25 21:04:00,0.7166,0.7166,0.7166,0.7166,38400000.0
2009-09-25 21:05:00,0.7166,0.7166,0.7163,0.71645,50800000.0
2009-09-25 21:06:00,0.71645,0.71655,0.7164,0.7165,46600000.0
2009-09-25 21:07:00,0.7165,0.7166,0.7164,0.71645,30000000.0
2009-09-25 21:08:00,0.71634,0.7164,0.71633,0.71637,111600000.0
2009-09-25 21:09:00,0.7165,0.7165,0.7159,0.71605,86200000.0
2009-09-25 21:10:00,0.71605,0.71615,0.716,0.7161,37600000.0
2009-09-25 21:11:00,0.7161,0.7162,0.71605,0.71605,16900000.0
2009-09-25 21:12:00,0.716,0.716,0.7158,0.716,39000000.0
2009-09-25 21:13:00,0.716,0.7161,0.71595,0.716,33000000.0
2009-09-25 21:14:00,0.7161,0.7164,0.7159,0.71595,84800000.0
2009-09-25 21:15:00,0.71595,0.716,0.71585,0.71585,67000000.0
2009-09-25 21:16:00,0.71585,0.71595,0.7158,0.71595,66000000.0
2009-09-25 21:17:00,0.71579,0.7159,0.71559,0.71559,22400000.0
2009-09-25 21:18:00,0.7159,0.71595,0.71585,0.7159,58400000.0
2009-09-25 21:19:00,0.71565,0.71596,0.71558,0.71596,31400000.0
2009-09-25 21:20:00,0.71562,0.71598,0.71562,0.7157,95000000.0
2009-09-25 21:21:00,0.7161,0.7162,0.71605,0.7161,48200000.0
2009-09-25 21:22:00,0.7161,0.7162,0.7161,0.7162,31200000.0
2009-09-25 21:23:00,0.71635,0.7164,0.7162,0.7163,60000000.0
2009-09-25 21:24:00,0.7163,0.7165,0.71625,0.71645,61100000.0
2009-09-25 21:25:00,0.71645,0.71645,0.7161,0.7163,94400000.0
2009-09-25 21:26:00,0.7163,0.71635,0.7163,0.71635,25100000.0
2009-09-25 21:27:00,0.71601,0.71651,0.71595,0.71642,33800000.0
2009-09-25 21:28:00,0.71635,0.71635,0.71635,0.71635,5200000.0
2009-09-25 21:29:00,0.71635,0.71635,0.71635,0.71635,1300000.0
2009-09-25 21:30:00,0.71625,0.71625,0.71625,0.71625,4500000.0
2009-09-25 21:31:00,0.7163,0.7163,0.71625,0.71625,14800000.0
2009-09-25 21:32:00,0.71625,0.71625,0.7162,0.7162,13500000.0
2009-09-25 21:33:00,0.71605,0.71635,0.71605,0.71635,32500000.0
2009-09-25 21:34:00,0.71645,0.7165,0.71645,0.7165,7100000.0
2009-09-25 21:35:00,0.7165,0.71655,0.7165,0.71655,19300000.0
2009-09-25 21:36:00,0.7166,0.7166,0.7166,0.7166,13200000.0
2009-09-25 21:37:00,0.71647,0.71655,0.71634,0.71634,46400000.0
2009-09-25 21:38:00,0.71665,0.71665,0.7166,0.7166,49900000.0
2009-09-25 21:39:00,0.7166,0.71665,0.71655,0.71655,91500000.0
2009-09-25 21:40:00,0.7165,0.7165,0.71575,0.71595,179900000.0
2009-09-25 21:41:00,0.71605,0.71625,0.7156,0.71595,101800000.0
2009-09-25 21:42:00,0.716,0.71625,0.71575,0.71625,69900000.0
2009-09-25 21:43:00,0.7162,0.71655,0.71615,0.7165,57000000.0
2009-09-25 21:44:00,0.7165,0.71665,0.71525,0.71645,159500000.0
2009-09-25 21:45:00,0.7164,0.7166,0.7154,0.7154,92700000.0
2009-09-25 21:46:00,0.71525,0.7169,0.7152,0.7169,254600000.0
2009-09-25 21:47:00,0.7169,0.71715,0.7169,0.7171,117600000.0
2009-09-25 21:48:00,0.717,0.71705,0.7169,0.71695,117200000.0
2009-09-25 21:49:00,0.7169,0.71695,0.7168,0.7169,41100000.0
2009-09-25 21:50:00,0.7169,0.71715,0.7169,0.71715,19400000.0
2009-09-25 21:51:00,0.71725,0.7173,0.71715,0.7173,12000000.0
2009-09-25 21:52:00,0.7173,0.7173,0.7173,0.7173,5600000.0
2009-09-25 21:53:00,0.71735,0.71735,0.71725,0.71725,23200000.0
2009-09-25 21:54:00,0.7174,0.7174,0.71725,0.71725,37600000.0
2009-09-25 21:55:00,0.71735,0.71735,0.71735,0.71735,3600000.0
2009-09-25 21:56:00,0.71735,0.71735,0.7163,0.7166,63200000.0
2009-09-25 21:57:00,0.71645,0.71685,0.71645,0.71675,39600000.0
2009-09-25 21:58:00,0.71647,0.71673,0.71647,0.71673,18400000.0
2009-09-25 21:59:00,0.7168,0.7168,0.7168,0.7168,1200000.0
2009-09-25 22:00:00,0.71685,0.71755,0.71685,0.71755,74400000.0
2009-09-25 22:01:00,0.71755,0.71755,0.7173,0.7174,111400000.0
2009-09-25 22:02:00,0.7174,0.71745,0.7173,0.7173,47800000.0
2009-09-25 22:03:00,0.7173,0.71735,0.717,0.717,26800000.0
2009-09-25 22:04:00,0.717,0.717,0.71675,0.71675,17000000.0
2009-09-25 22:05:00,0.71675,0.71695,0.71675,0.71695,8000000.0
2009-09-25 22:06:00,0.71695,0.71695,0.71695,0.71695,7000000.0
2009-09-25 22:07:00,0.71695,0.7171,0.71685,0.7171,19800000.0
2009-09-25 22:08:00,0.7171,0.7171,0.7171,0.7171,4400000.0
2009-09-25 22:09:00,0.7171,0.7172,0.7171,0.7172,13200000.0
2009-09-25 22:10:00,0.71697,0.71748,0.71691,0.71708,34500000.0
2009-09-25 22:11:00,0.71725,0.71725,0.71725,0.71725,1200000.0
2009-09-25 22:12:00,0.71725,0.71725,0.7172,0.71725,4800000.0
2009-09-25 22:13:00,0.71725,0.71725,0.7172,0.7172,5600000.0
2009-09-25 22:14:00,0.71725,0.71725,0.7171,0.7171,23200000.0
2009-09-25 22:15:00,0.7171,0.7171,0.7171,0.7171,13200000.0
2009-09-25 22:16:00,0.7171,0.7171,0.71705,0.7171,14400000.0
2009-09-25 22:17:00,0.7171,0.7171,0.71705,0.71705,20400000.0
2009-09-25 22:18:00,0.7171,0.7171,0.71705,0.71705,21600000.0
2009-09-25 22:19:00,0.7172,0.7172,0.7172,0.7172,15200000.0
2009-09-25 22:20:00,0.7172,0.7172,0.71715,0.71715,50000000.0
2009-09-25 22:21:00,0.7172,0.7174,0.7172,0.7174,14200000.0
2009-09-25 22:22:00,0.7172,0.7175,0.7172,0.7173,37000000.0
2009-09-25 22:23:00,0.71725,0.7174,0.71725,0.7174,15200000.0
2009-09-25 22:24:00,0.7173,0.71739,0.71729,0.71729,7800000.0
2009-09-25 22:25:00,0.7173,0.71755,0.71725,0.71745,35000000.0
2009-09-25 22:26:00,0.71719,0.71731,0.71714,0.71731,10600000.0
2009-09-25 22:27:00,0.7173,0.7173,0.71721,0.71725,10200000.0
2009-09-25 22:28:00,0.71745,0.71745,0.71725,0.71725,34600000.0
2009-09-25 22:29:00,0.7174,0.7174,0.7174,0.7174,12800000.0
2009-09-25 22:30:00,0.7174,0.7174,0.7172,0.7172,7600000.0
2009-09-25 22:31:00,0.7172,0.7182,0.71705,0.71705,248800000.0
2009-09-25 22:32:00,0.71705,0.71705,0.71665,0.71665,54600000.0
2009-09-25 22:33:00,0.71665,0.71665,0.71575,0.71645,72400000.0
2009-09-25 22:34:00,0.7166,0.7166,0.7166,0.7166,9600000.0
2009-09-25 22:35:00,0.71655,0.71655,0.71645,0.71645,14200000.0
2009-09-25 22:36:00,0.71645,0.7166,0.71645,0.7166,16000000.0
2009-09-25 22:37:00,0.71635,0.71642,0.71626,0.71636,41200000.0
2009-09-25 22:38:00,0.7166,0.7167,0.7166,0.7166,18600000.0
2009-09-25 22:39:00,0.71655,0.71675,0.7165,0.7165,26200000.0
2009-09-25 22:40:00,0.7166,0.71775,0.7166,0.71775,90200000.0
2009-09-25 22:41:00,0.71775,0.7179,0.7171,0.7179,46800000.0
2009-09-25 22:42:00,0.718,0.718,0.7178,0.7178,30100000.0
2009-09-25 22:43:00,0.7178,0.7178,0.7176,0.7176,4100000.0
2009-09-25 22:44:00,0.7176,0.71805,0.7176,0.71805,31300000.0
2009-09-25 22:45:00,0.718,0.718,0.71785,0.71785,6000000.0
2009-09-25 22:46:00,0.71762,0.71773,0.71749,0.71773,85600000.0
2009-09-25 22:47:00,0.71769,0.71769,0.71753,0.71753,11600000.0
2009-09-25 22:48:00,0.7175,0.71764,0.7175,0.71762,21200000.0
2009-09-25 22:49:00,0.7177,0.7177,0.71765,0.71765,4800000.0
2009-09-25 22:50:00,0.71765,0.71765,0.71755,0.71765,22900000.0
2009-09-25 22:51:00,0.71765,0.7178,0.71765,0.7178,16600000.0
2009-09-25 22:52:00,0.7178,0.7178,0.71755,0.7177,11600000.0
2009-09-25 22:53:00,0.7179,0.71795,0.7179,0.71795,10000000.0
2009-09-25 22:54:00,0.71795,0.71865,0.71795,0.7186,36400000.0
2009-09-25 22:55:00,0.71865,0.71865,0.7184,0.7184,4000000.0
2009-09-25 22:56:00,0.7184,0.7186,0.7184,0.7186,5400000.0
2009-09-25 22:57:00,0.71875,0.7191,0.7186,0.7189,35700000.0
2009-09-25 22:58:00,0.7186,0.7186,0.71825,0.7186,36000000.0
2009-09-25 22:59:00,0.7186,0.71875,0.71835,0.71835,10300000.0
2009-09-28 00:00:00,0.71714,0.71714,0.71707,0.71707,36800000.0
2009-09-28 00:01:00,0.71712,0.71712,0.71693,0.71693,36800000.0
2009-09-28 00:02:00,0.71685,0.71691,0.71685,0.71685,36800000.0
2009-09-28 00:03:00,0.717,0.7171,0.71685,0.7171,36800000.0
2009-09-28 00:04:00,0.71703,0.7172,0.717,0.7171,36800000.0
2009-09-28 00:05:00,0.71697,0.717,0.71697,0.717,36800000.0
2009-09-28 00:06:00,0.71692,0.71705,0.71692,0.71705,36800000.0
2009-09-28 00:07:00,0.71694,0.71709,0.71689,0.7169,36800000.0
2009-09-28 00:08:00,0.71692,0.71693,0.71683,0.71688,36800000.0
2009-09-28 00:09:00,0.71686,0.71709,0.71686,0.717,36800000.0
2009-09-28 00:10:00,0.7171,0.7171,0.71692,0.71694,36800000.0
2009-09-28 00:11:00,0.71653,0.71677,0.71653,0.71677,36800000.0
2009-09-28 00:12:00,0.71684,0.71685,0.71675,0.71675,36800000.0
2009-09-28 00:13:00,0.7168,0.71709,0.71673,0.71673,36800000.0
2009-09-28 00:14:00,0.71675,0.71678,0.71675,0.71675,36800000.0
2009-09-28 00:15:00,0.7168,0.71703,0.71678,0.71703,36800000.0
2009-09-28 00:16:00,0.71702,0.71712,0.71702,0.71712,36800000.0
2009-09-28 00:17:00,0.71711,0.71711,0.71653,0.71653,36800000.0
2009-09-28 00:18:00,0.71655,0.71655,0.71645,0.71652,36800000.0
2009-09-28 00:19:00,0.71648,0.71674,0.71647,0.71674,36800000.0
2009-09-28 00:20:00,0.71676,0.71708,0.71676,0.71708,36800000.0
2009-09-28 00:21:00,0.71709,0.7171,0.71694,0.7171,36800000.0
2009-09-28 00:22:00,0.7171,0.7171,0.71705,0.71705,36800000.0
2009-09-28 00:23:00,0.71703,0.71794,0.71703,0.71745,36800000.0
2009-09-28 00:24:00,0.71728,0.71728,0.71706,0.71706,36800000.0
2009-09-28 00:25:00,0.71718,0.71718,0.71691,0.71691,36800000.0
2009-09-28 00:26:00,0.7169,0.71705,0.7169,0.71705,36800000.0
2009-09-28 00:27:00,0.71706,0.71714,0.71696,0.71703,36800000.0
2009-09-28 00:28:00,0.71705,0.71706,0.71702,0.71705,36800000.0
2009-09-28 00:29:00,0.71702,0.71739,0.717,0.71734,36800000.0
2009-09-28 00:30:00,0.71724,0.71724,0.71716,0.7172,36800000.0
2009-09-28 00:31:00,0.71721,0.71724,0.71699,0.71718,36800000.0
2009-09-28 00:32:00,0.7172,0.71721,0.71707,0.71707,36800000.0
2009-09-28 00:33:00,0.71698,0.717,0.71698,0.717,36800000.0
2009-09-28 00:34:00,0.71699,0.71699,0.71694,0.71694,36800000.0
2009-09-28 00:35:00,0.71697,0.717,0.71693,0.71693,36800000.0
2009-09-28 00:36:00,0.71693,0.717,0.7169,0.71696,36800000.0
2009-09-28 00:37:00,0.71694,0.71699,0.71694,0.71699,36800000.0
2009-09-28 00:38:00,0.71705,0.71709,0.71681,0.71703,36800000.0
2009-09-28 00:39:00,0.71703,0.71715,0.71701,0.71708,36800000.0
2009-09-28 00:40:00,0.71711,0.71741,0.71711,0.71731,36800000.0
2009-09-28 00:41:00,0.71727,0.71754,0.71727,0.71747,36800000.0
2009-09-28 00:42:00,0.71749,0.71749,0.71741,0.71748,36800000.0
2009-09-28 00:43:00,0.71748,0.71748,0.71743,0.71747,36800000.0
2009-09-28 00:44:00,0.71745,0.71745,0.71745,0.71745,36800000.0
2009-09-28 00:45:00,0.71753,0.71755,0.71742,0.71751,36800000.0
2009-09-28 00:46:00,0.71753,0.7176,0.71745,0.71745,36800000.0
2009-09-28 00:47:00,0.71747,0.71753,0.71746,0.71749,36800000.0
2009-09-28 00:48:00,0.71753,0.71758,0.71753,0.71758,36800000.0
2009-09-28 00:49:00,0.71757,0.71758,0.7175,0.71758,36800000.0
2009-09-28 00:50:00,0.71759,0.71762,0.71755,0.71755,36800000.0
2009-09-28 00:51:00,0.71756,0.71801,0.71756,0.71793,36800000.0
2009-09-28 00:52:00,0.71792,0.71808,0.71758,0.71807,36800000.0
2009-09-28 00:53:00,0.71806,0.71887,0.71803,0.71831,36800000.0
2009-09-28 00:54:00,0.7183,0.71834,0.71818,0.71834,36800000.0
2009-09-28 00:55:00,0.71838,0.71843,0.71816,0.7182,36800000.0
2009-09-28 00:56:00,0.71818,0.71823,0.71818,0.71822,36800000.0
2009-09-28 00:57:00,0.71821,0.71885,0.71819,0.71885,36800000.0
2009-09-28 00:58:00,0.71872,0.71872,0.71847,0.7186,36800000.0
2009-09-28 00:59:00,0.71858,0.71903,0.71858,0.71903,36800000.0
2009-09-28 01:00:00,0.71902,0.71926,0.71902,0.71918,36800000.0
2009-09-28 01:01:00,0.71917,0.71917,0.71893,0.71906,36800000.0
2009-09-28 01:02:00,0.71906,0.71908,0.71894,0.71894,36800000.0
2009-09-28 01:03:00,0.7188,0.7188,0.71854,0.7187,36800000.0
2009-09-28 01:04:00,0.71863,0.71891,0.71861,0.71891,36800000.0
2009-09-28 01:05:00,0.71894,0.71929,0.71894,0.7192,36800000.0
2009-09-28 01:06:00,0.71919,0.71932,0.71919,0.71925,36800000.0
2009-09-28 01:07:00,0.71926,0.7193,0.7192,0.7193,36800000.0
2009-09-28 01:08:00,0.71929,0.71944,0.71929,0.71939,36800000.0
2009-09-28 01:09:00,0.71938,0.71945,0.71926,0.71934,36800000.0
2009-09-28 01:10:00,0.71933,0.71938,0.71918,0.71923,36800000.0
2009-09-28 01:11:00,0.71919,0.71925,0.71852,0.71861,36800000.0
2009-09-28 01:12:00,0.71861,0.71865,0.71855,0.71856,36800000.0
2009-09-28 01:13:00,0.71855,0.7186,0.71852,0.71859,36800000.0
2009-09-28 01:14:00,0.71854,0.71856,0.71832,0.71833,36800000.0
2009-09-28 01:15:00,0.71834,0.71836,0.71782,0.71827,36800000.0
2009-09-28 01:16:00,0.71827,0.71835,0.71801,0.71835,36800000.0
2009-09-28 01:17:00,0.71838,0.71841,0.71836,0.71841,36800000.0
2009-09-28 01:18:00,0.71844,0.71854,0.71844,0.71854,36800000.0
2009-09-28 01:19:00,0.71862,0.71871,0.71862,0.71866,36800000.0
2009-09-28 01:20:00,0.71861,0.71865,0.71829,0.71834,36800000.0
2009-09-28 01:21:00,0.71835,0.71854,0.71835,0.71849,36800000.0
2009-09-28 01:22:00,0.71852,0.7186,0.71849,0.7186,36800000.0
2009-09-28 01:23:00,0.71854,0.7186,0.71852,0.71857,36800000.0
2009-09-28 01:24:00,0.71861,0.71862,0.71854,0.71854,36800000.0
2009-09-28 01:25:00,0.71857,0.7186,0.71839,0.71848,36800000.0
2009-09-28 01:26:00,0.71853,0.71876,0.71853,0.71868,36800000.0
2009-09-28 01:27:00,0.7187,0.71881,0.71863,0.71881,36800000.0
2009-09-28 01:28:00,0.7188,0.71891,0.71866,0.71891,36800000.0
2009-09-28 01:29:00,0.71892,0.71905,0.71891,0.719,36800000.0
2009-09-28 01:30:00,0.71899,0.7193,0.71899,0.71914,36800000.0
2009-09-28 01:31:00,0.71916,0.71934,0.71895,0.71919,36800000.0
2009-09-28 01:32:00,0.71918,0.71919,0.71903,0.71903,36800000.0
2009-09-28 01:33:00,0.71902,0.71902,0.71897,0.71902,36800000.0
2009-09-28 01:34:00,0.71905,0.71912,0.71902,0.71912,36800000.0
2009-09-28 01:35:00,0.71911,0.71912,0.71907,0.71912,36800000.0
2009-09-28 01:36:00,0.71908,0.71917,0.71908,0.71912,36800000.0
2009-09-28 01:37:00,0.71911,0.71914,0.71898,0.71908,36800000.0
2009-09-28 01:38:00,0.71907,0.71908,0.719,0.719,36800000.0
2009-09-28 01:39:00,0.71908,0.71908,0.71894,0.71895,36800000.0
2009-09-28 01:40:00,0.71897,0.71897,0.71892,0.71896,36800000.0
2009-09-28 01:41:00,0.71897,0.71912,0.71897,0.71912,36800000.0
2009-09-28 01:42:00,0.71912,0.71912,0.71902,0.71902,36800000.0
2009-09-28 01:43:00,0.71902,0.71902,0.71874,0.71874,36800000.0
2009-09-28 01:44:00,0.7187,0.71871,0.71856,0.71871,36800000.0
2009-09-28 01:45:00,0.7187,0.71883,0.71848,0.71883,36800000.0
2009-09-28 01:46:00,0.71887,0.71903,0.71879,0.71901,36800000.0
2009-09-28 01:47:00,0.71898,0.71898,0.71897,0.71897,36800000.0
2009-09-28 01:48:00,0.71897,0.72011,0.71897,0.72011,36800000.0
2009-09-28 01:49:00,0.72013,0.72045,0.71987,0.72045,36800000.0
2009-09-28 01:50:00,0.72049,0.721,0.72049,0.72089,36800000.0
2009-09-28 01:51:00,0.72083,0.72132,0.7208,0.72128,36800000.0
2009-09-28 01:52:00,0.72129,0.72182,0.72129,0.72174,36800000.0
2009-09-28 01:53:00,0.72175,0.72217,0.72175,0.72185,36800000.0
2009-09-28 01:54:00,0.72188,0.72209,0.72141,0.72141,36800000.0
2009-09-28 01:55:00,0.72139,0.72153,0.72123,0.72123,36800000.0
2009-09-28 01:56:00,0.7212,0.7212,0.7205,0.72088,36800000.0
2009-09-28 01:57:00,0.72087,0.72097,0.7207,0.7207,36800000.0
2009-09-28 01:58:00,0.72071,0.72074,0.72009,0.72023,36800000.0
2009-09-28 01:59:00,0.72015,0.72039,0.72014,0.72028,36800000.0
2009-09-28 02:00:00,0.7204,0.7205,0.72025,0.72045,36800000.0
2009-09-28 02:01:00,0.7205,0.7212,0.72045,0.7208,78400000.0
2009-09-28 02:02:00,0.72075,0.72105,0.72075,0.721,18800000.0
2009-09-28 02:03:00,0.721,0.721,0.72095,0.72095,25600000.0
2009-09-28 02:04:00,0.72095,0.72105,0.72095,0.721,46400000.0
2009-09-28 02:05:00,0.721,0.72155,0.721,0.7213,76500000.0
2009-09-28 02:06:00,0.72135,0.7217,0.7213,0.7217,39400000.0
2009-09-28 02:07:00,0.72165,0.72165,0.72155,0.72155,9600000.0
2009-09-28 02:08:00,0.7216,0.7216,0.7216,0.7216,8700000.0
2009-09-28 02:09:00,0.72155,0.72155,0.72145,0.72145,12200000.0
2009-09-28 02:10:00,0.72145,0.72145,0.7204,0.7204,118700000.0
2009-09-28 02:11:00,0.7204,0.7208,0.7204,0.72075,77800000.0
2009-09-28 02:12:00,0.72075,0.72075,0.7203,0.7203,128700000.0
2009-09-28 02:13:00,0.7204,0.7205,0.71975,0.72015,140400000.0
2009-09-28 02:14:00,0.72015,0.7203,0.72015,0.72015,34700000.0
2009-09-28 02:15:00,0.72015,0.7202,0.7201,0.7201,50400000.0
2009-09-28 02:16:00,0.72015,0.72045,0.72015,0.7203,94700000.0
2009-09-28 02:17:00,0.72025,0.7203,0.71995,0.71995,68000000.0
2009-09-28 02:18:00,0.7199,0.7199,0.719,0.71915,35800000.0
2009-09-28 02:19:00,0.71915,0.7196,0.71915,0.71945,83900000.0
2009-09-28 02:20:00,0.7194,0.7194,0.7194,0.7194,2400000.0
2009-09-28 02:21:00,0.7194,0.7194,0.7194,0.7194,4800000.0
2009-09-28 02:22:00,0.71945,0.71945,0.7194,0.7194,4800000.0
2009-09-28 02:23:00,0.71945,0.71995,0.71945,0.71995,50400000.0
2009-09-28 02:24:00,0.72,0.72005,0.71985,0.72005,34000000.0
2009-09-28 02:25:00,0.72005,0.72005,0.71985,0.72005,51200000.0
2009-09-28 02:26:00,0.72005,0.7201,0.71995,0.72005,28800000.0
2009-09-28 02:27:00,0.72005,0.72005,0.72005,0.72005,88800000.0
2009-09-28 02:28:00,0.72005,0.72015,0.72005,0.72005,81600000.0
2009-09-28 02:29:00,0.72005,0.72005,0.72005,0.72005,16800000.0
2009-09-28 02:30:00,0.7201,0.7205,0.72005,0.7205,28900000.0
2009-09-28 02:31:00,0.72045,0.72045,0.72005,0.72045,70400000.0
2009-09-28 02:32:00,0.72045,0.72045,0.719,0.71935,118600000.0
2009-09-28 02:33:00,0.7195,0.7198,0.7194,0.71975,304000000.0
2009-09-28 02:34:00,0.7197,0.71985,0.7196,0.7196,194800000.0
2009-09-28 02:35:00,0.71965,0.71975,0.71965,0.71965,61600000.0
2009-09-28 02:36:00,0.71965,0.7197,0.7196,0.7196,47600000.0
2009-09-28 02:37:00,0.7196,0.7196,0.7194,0.7194,84000000.0
2009-09-28 02:38:00,0.7193,0.7195,0.7191,0.71915,302400000.0
2009-09-28 02:39:00,0.71915,0.71915,0.71825,0.71825,185700000.0
2009-09-28 02:40:00,0.71825,0.71825,0.7173,0.7173,289100000.0
2009-09-28 02:41:00,0.71735,0.7176,0.71725,0.7176,74000000.0
2009-09-28 02:42:00,0.7176,0.71775,0.71695,0.71715,198200000.0
2009-09-28 02:43:00,0.71715,0.7174,0.71675,0.71675,260200000.0
2009-09-28 02:44:00,0.717,0.7171,0.7167,0.71685,167200000.0
2009-09-28 02:45:00,0.7169,0.7169,0.7155,0.7155,136200000.0
2009-09-28 02:46:00,0.71575,0.7166,0.71575,0.7164,150100000.0
2009-09-28 02:47:00,0.7164,0.71655,0.71635,0.7164,82400000.0
2009-09-28 02:48:00,0.7164,0.7169,0.71635,0.7169,81100000.0
2009-09-28 02:49:00,0.7169,0.71715,0.71685,0.71705,69400000.0
2009-09-28 02:50:00,0.71715,0.7177,0.71705,0.71735,136400000.0
2009-09-28 02:51:00,0.7176,0.7176,0.71675,0.71675,206200000.0
2009-09-28 02:52:00,0.7168,0.71705,0.7168,0.71695,131900000.0
2009-09-28 02:53:00,0.71695,0.71705,0.7169,0.717,57800000.0
2009-09-28 02:54:00,0.71695,0.71725,0.7169,0.7169,98600000.0
2009-09-28 02:55:00,0.7169,0.7169,0.7168,0.7168,20800000.0
2009-09-28 02:56:00,0.71672,0.71684,0.71653,0.71655,38600000.0
2009-09-28 02:57:00,0.7168,0.7168,0.71665,0.71665,30600000.0
2009-09-28 02:58:00,0.71665,0.71665,0.7165,0.71665,21200000.0
2009-09-28 02:59:00,0.7167,0.7167,0.7165,0.7165,41500000.0
2009-09-28 03:00:00,0.71655,0.71695,0.7165,0.71685,33500000.0
2009-09-28 03:01:00,0.71685,0.717,0.71685,0.7169,114200000.0
2009-09-28 03:02:00,0.7169,0.71705,0.7166,0.71695,74900000.0
2009-09-28 03:03:00,0.71705,0.71705,0.71665,0.71685,132900000.0
2009-09-28 03:04:00,0.71685,0.71685,0.7168,0.7168,44200000.0
2009-09-28 03:05:00,0.7168,0.71685,0.71675,0.71675,39600000.0
2009-09-28 03:06:00,0.71675,0.71685,0.71665,0.71675,45000000.0
2009-09-28 03:07:00,0.71675,0.7168,0.7165,0.7168,113300000.0
2009-09-28 03:08:00,0.7168,0.7168,0.71675,0.7168,34700000.0
2009-09-28 03:09:00,0.7168,0.7168,0.71665,0.71665,83300000.0
2009-09-28 03:10:00,0.71665,0.71665,0.71605,0.7163,262500000.0
2009-09-28 03:11:00,0.71625,0.7167,0.7162,0.71635,120800000.0
2009-09-28 03:12:00,0.7163,0.7163,0.71585,0.7162,50800000.0
2009-09-28 03:13:00,0.7161,0.71655,0.71605,0.7165,121400000.0
2009-09-28 03:14:00,0.71645,0.71665,0.71625,0.71635,199000000.0
2009-09-28 03:15:00,0.71645,0.7168,0.7163,0.71655,137800000.0
2009-09-28 03:16:00,0.7166,0.7168,0.7166,0.7166,51300000.0
2009-09-28 03:17:00,0.7165,0.7167,0.71635,0.7167,249400000.0
2009-09-28 03:18:00,0.71685,0.71705,0.7167,0.717,33000000.0
2009-09-28 03:19:00,0.71695,0.71705,0.71655,0.71665,137200000.0
2009-09-28 03:20:00,0.7165,0.7165,0.71605,0.7162,119600000.0
2009-09-28 03:21:00,0.71615,0.71625,0.71615,0.71625,39600000.0
2009-09-28 03:22:00,0.71625,0.71635,0.71595,0.71605,72600000.0
2009-09-28 03:23:00,0.71605,0.71635,0.71575,0.71575,180000000.0
2009-09-28 03:24:00,0.7157,0.7157,0.71565,0.71565,36000000.0
2009-09-28 03:25:00,0.71565,0.71565,0.7151,0.71555,145000000.0
2009-09-28 03:26:00,0.71565,0.71575,0.71535,0.7156,86400000.0
2009-09-28 03:27:00,0.71565,0.71565,0.71515,0.71555,96400000.0
2009-09-28 03:28:00,0.71555,0.716,0.7154,0.716,80600000.0
2009-09-28 03:29:00,0.71595,0.71615,0.7154,0.7154,123600000.0
2009-09-28 03:30:00,0.7154,0.71555,0.7151,0.71545,164300000.0
2009-09-28 03:31:00,0.71555,0.71575,0.71555,0.7157,81700000.0
2009-09-28 03:32:00,0.7158,0.7158,0.71565,0.7157,86000000.0
2009-09-28 03:33:00,0.7157,0.7157,0.71535,0.7154,172000000.0
2009-09-28 03:34:00,0.7153,0.7153,0.71495,0.71495,44400000.0
2009-09-28 03:35:00,0.7149,0.715,0.7147,0.71475,64000000.0
2009-09-28 03:36:00,0.7147,0.7147,0.71445,0.7147,309400000.0
2009-09-28 03:37:00,0.7147,0.7151,0.71445,0.7151,262100000.0
2009-09-28 03:38:00,0.71505,0.7151,0.71505,0.71505,17600000.0
2009-09-28 03:39:00,0.715,0.71505,0.71305,0.71305,223600000.0
2009-09-28 03:40:00,0.71305,0.7132,0.7127,0.7132,112700000.0
2009-09-28 03:41:00,0.7132,0.7139,0.7132,0.7139,154500000.0
2009-09-28 03:42:00,0.7138,0.71385,0.7137,0.7138,63000000.0
2009-09-28 03:43:00,0.71385,0.71415,0.71375,0.71375,119800000.0
2009-09-28 03:44:00,0.7138,0.71385,0.7137,0.7138,41800000.0
2009-09-28 03:45:00,0.7138,0.71405,0.71365,0.714,98000000.0
2009-09-28 03:46:00,0.71395,0.71425,0.7137,0.71375,357000000.0
2009-09-28 03:47:00,0.71375,0.71425,0.71375,0.71425,153200000.0
2009-09-28 03:48:00,0.7142,0.71445,0.71375,0.71385,121800000.0
2009-09-28 03:49:00,0.71385,0.7141,0.71375,0.7141,80000000.0
2009-09-28 03:50:00,0.7141,0.7145,0.7141,0.7145,35200000.0
2009-09-28 03:51:00,0.71445,0.71445,0.7144,0.7144,12000000.0
2009-09-28 03:52:00,0.71445,0.71445,0.71335,0.71345,181800000.0
2009-09-28 03:53:00,0.7135,0.71365,0.71345,0.71365,147700000.0
2009-09-28 03:54:00,0.71365,0.7137,0.71365,0.71365,64000000.0
2009-09-28 03:55:00,0.71365,0.714,0.71365,0.7138,217200000.0
2009-09-28 03:56:00,0.71375,0.71395,0.71355,0.71355,104700000.0
2009-09-28 03:57:00,0.71355,0.71395,0.71355,0.71385,196500000.0
2009-09-28 03:58:00,0.71385,0.71455,0.71385,0.71445,161800000.0
2009-09-28 03:59:00,0.71445,0.71445,0.7144,0.71445,21600000.0
2009-09-28 04:00:00,0.7145,0.71465,0.71445,0.7145,53500000.0
2009-09-28 04:01:00,0.7145,0.71455,0.71445,0.71455,15200000.0
2009-09-28 04:02:00,0.71455,0.71455,0.71445,0.71445,39200000.0
2009-09-28 04:03:00,0.71445,0.71445,0.7144,0.71445,23400000.0
2009-09-28 04:04:00,0.71445,0.71445,0.71445,0.71445,52700000.0
2009-09-28 04:05:00,0.71445,0.7147,0.71445,0.71465,31000000.0
2009-09-28 04:06:00,0.7147,0.7147,0.7147,0.7147,1600000.0
2009-09-28 04:07:00,0.7146,0.7151,0.7146,0.71505,97900000.0
2009-09-28 04:08:00,0.715,0.715,0.715,0.715,9600000.0
2009-09-28 04:09:00,0.715,0.715,0.7145,0.7147,74100000.0
2009-09-28 04:10:00,0.71465,0.715,0.71465,0.715,64800000.0
2009-09-28 04:11:00,0.71515,0.71515,0.7146,0.71465,18400000.0
2009-09-28 04:12:00,0.7146,0.71465,0.7146,0.7146,52900000.0
2009-09-28 04:13:00,0.71443,0.71443,0.71443,0.71443,4500000.0
2009-09-28 04:14:00,0.7146,0.7146,0.71425,0.71425,104100000.0
2009-09-28 04:15:00,0.71415,0.71425,0.7141,0.7141,86200000.0
2009-09-28 04:16:00,0.71415,0.7142,0.7141,0.7142,62800000.0
2009-09-28 04:17:00,0.7142,0.7142,0.7137,0.71375,55600000.0
2009-09-28 04:18:00,0.71375,0.714,0.71345,0.7135,130000000.0
2009-09-28 04:19:00,0.71365,0.7141,0.71365,0.714,48000000.0
2009-09-28 04:20:00,0.71405,0.71405,0.71405,0.71405,2400000.0
2009-09-28 04:21:00,0.71405,0.71455,0.71405,0.71455,62400000.0
2009-09-28 04:22:00,0.71455,0.71455,0.71435,0.71445,44600000.0
2009-09-28 04:23:00,0.71445,0.71445,0.71415,0.71415,37000000.0
2009-09-28 04:24:00,0.71415,0.71415,0.71395,0.714,66100000.0
2009-09-28 04:25:00,0.71395,0.714,0.71385,0.71385,31000000.0
2009-09-28 04:26:00,0.71385,0.71385,0.71345,0.7136,64500000.0
2009-09-28 04:27:00,0.71365,0.7138,0.7136,0.7137,37800000.0
2009-09-28 04:28:00,0.7137,0.71395,0.7137,0.71395,78000000.0
2009-09-28 04:29:00,0.714,0.71415,0.7139,0.71415,36000000.0
2009-09-28 04:30:00,0.71415,0.71425,0.7141,0.7142,50400000.0
2009-09-28 04:31:00,0.71425,0.71425,0.71415,0.71425,37600000.0
2009-09-28 04:32:00,0.71425,0.71425,0.71425,0.71425,3200000.0
2009-09-28 04:33:00,0.714,0.71413,0.71396,0.71398,17700000.0
2009-09-28 04:34:00,0.7141,0.71425,0.7141,0.71425,16400000.0
2009-09-28 04:35:00,0.71425,0.71425,0.7141,0.71415,11200000.0
2009-09-28 04:36:00,0.71415,0.71415,0.71415,0.71415,4800000.0
2009-09-28 04:37:00,0.71435,0.7145,0.7141,0.7145,86500000.0
2009-09-28 04:38:00,0.7145,0.7146,0.7145,0.7146,10400000.0
2009-09-28 04:39:00,0.71455,0.7147,0.71455,0.71455,32200000.0
2009-09-28 04:40:00,0.71455,0.71465,0.71455,0.71455,24000000.0
2009-09-28 04:41:00,0.71465,0.7148,0.7146,0.7146,40800000.0
2009-09-28 04:42:00,0.7146,0.71465,0.71425,0.7145,82600000.0
2009-09-28 04:43:00,0.7145,0.71455,0.7145,0.71455,12000000.0
2009-09-28 04:44:00,0.71455,0.71455,0.71455,0.71455,6400000.0
2009-09-28 04:45:00,0.71455,0.7147,0.7144,0.71455,63900000.0
2009-09-28 04:46:00,0.71455,0.71455,0.7142,0.7142,26800000.0
2009-09-28 04:47:00,0.7141,0.7142,0.7141,0.7142,10400000.0
2009-09-28 04:48:00,0.71435,0.7145,0.7143,0.71435,57600000.0
2009-09-28 04:49:00,0.71435,0.71455,0.71435,0.7144,38400000.0
2009-09-28 04:50:00,0.7144,0.7144,0.71425,0.71435,20800000.0
2009-09-28 04:51:00,0.71435,0.71435,0.71435,0.71435,14900000.0
2009-09-28 04:52:00,0.71412,0.71423,0.71379,0.71389,74600000.0
2009-09-28 04:53:00,0.714,0.71421,0.71377,0.71406,57300000.0
2009-09-28 04:54:00,0.71401,0.71416,0.71353,0.71385,47200000.0
2009-09-28 04:55:00,0.7141,0.71412,0.71378,0.71399,68000000.0
2009-09-28 04:56:00,0.71435,0.71435,0.71425,0.71425,6800000.0
2009-09-28 04:57:00,0.71425,0.71425,0.71415,0.71415,10400000.0
2009-09-28 04:58:00,0.71425,0.71425,0.71425,0.71425,1600000.0
2009-09-28 04:59:00,0.71382,0.71417,0.71376,0.7138,41400000.0
2009-09-28 05:00:00,0.71405,0.71405,0.71365,0.71365,27400000.0
2009-09-28 05:01:00,0.71365,0.71385,0.71365,0.71385,38800000.0
2009-09-28 05:02:00,0.71385,0.71385,0.7136,0.7136,25700000.0
2009-09-28 05:03:00,0.7136,0.7137,0.7136,0.7137,7200000.0
2009-09-28 05:04:00,0.7137,0.7137,0.7137,0.7137,2400000.0
2009-09-28 05:05:00,0.71345,0.71373,0.71345,0.71373,23200000.0
2009-09-28 05:06:00,0.71365,0.71365,0.7136,0.7136,5400000.0
2009-09-28 05:07:00,0.71355,0.7136,0.7135,0.7135,32700000.0
2009-09-28 05:08:00,0.7136,0.7136,0.7134,0.7134,30400000.0
2009-09-28 05:09:00,0.7134,0.71355,0.7134,0.7135,59800000.0
2009-09-28 05:10:00,0.7135,0.7135,0.7135,0.7135,4800000.0
2009-09-28 05:11:00,0.7136,0.7136,0.71345,0.71345,12800000.0
2009-09-28 05:12:00,0.7135,0.71355,0.7135,0.71355,7400000.0
2009-09-28 05:13:00,0.7136,0.7137,0.71355,0.71365,25000000.0
2009-09-28 05:14:00,0.7136,0.7136,0.71355,0.7136,8000000.0
2009-09-28 05:15:00,0.7136,0.71375,0.71355,0.71375,13800000.0
2009-09-28 05:16:00,0.71375,0.7138,0.71375,0.7138,18600000.0
2009-09-28 05:17:00,0.7138,0.7138,0.71375,0.7138,10800000.0
2009-09-28 05:18:00,0.71375,0.71375,0.71375,0.71375,4800000.0
2009-09-28 05:19:00,0.7138,0.7138,0.7138,0.7138,2400000.0
2009-09-28 05:20:00,0.71385,0.71385,0.7138,0.7138,5400000.0
2009-09-28 05:21:00,0.71385,0.7139,0.7138,0.7139,5800000.0
2009-09-28 05:22:00,0.7139,0.7139,0.71375,0.7138,44000000.0
2009-09-28 05:23:00,0.7138,0.7138,0.71375,0.71375,4800000.0
2009-09-28 05:24:00,0.71375,0.7138,0.71375,0.7138,8800000.0
2009-09-28 05:25:00,0.7138,0.7138,0.7138,0.7138,2400000.0
2009-09-28 05:26:00,0.71359,0.71369,0.71339,0.7136,26200000.0
2009-09-28 05:27:00,0.7138,0.7138,0.71355,0.71365,90600000.0
2009-09-28 05:28:00,0.7136,0.7136,0.71355,0.71355,17600000.0
2009-09-28 05:29:00,0.71355,0.71365,0.71355,0.71365,11200000.0
2009-09-28 05:30:00,0.71365,0.71365,0.71355,0.71355,157400000.0
2009-09-28 05:31:00,0.71355,0.71355,0.71315,0.71315,165100000.0
2009-09-28 05:32:00,0.71315,0.7136,0.71315,0.71345,197000000.0
2009-09-28 05:33:00,0.7135,0.7136,0.71325,0.71325,204600000.0
2009-09-28 05:34:00,0.71325,0.71325,0.71325,0.71325,15200000.0
2009-09-28 05:35:00,0.7133,0.7133,0.7133,0.7133,3400000.0
2009-09-28 05:36:00,0.7133,0.7133,0.7133,0.7133,2400000.0
2009-09-28 05:37:00,0.7133,0.7133,0.71285,0.7129,121000000.0
2009-09-28 05:38:00,0.71295,0.71315,0.71295,0.7131,23700000.0
2009-09-28 05:39:00,0.7131,0.7131,0.71305,0.71305,21200000.0
2009-09-28 05:40:00,0.7129,0.713,0.7128,0.7129,93000000.0
2009-09-28 05:41:00,0.7129,0.7129,0.71275,0.71275,73000000.0
2009-09-28 05:42:00,0.71275,0.7128,0.71275,0.7128,15200000.0
2009-09-28 05:43:00,0.71275,0.71285,0.7127,0.71285,79700000.0
2009-09-28 05:44:00,0.7128,0.71315,0.7128,0.71315,159200000.0
2009-09-28 05:45:00,0.71315,0.71315,0.7129,0.71305,188400000.0
2009-09-28 05:46:00,0.71305,0.71305,0.71305,0.71305,16800000.0
2009-09-28 05:47:00,0.71305,0.71305,0.71305,0.71305,14800000.0
2009-09-28 05:48:00,0.71305,0.71315,0.71285,0.71285,183600000.0
2009-09-28 05:49:00,0.7129,0.7129,0.7127,0.7129,154000000.0
2009-09-28 05:50:00,0.71295,0.71295,0.71295,0.71295,8000000.0
2009-09-28 05:51:00,0.71287,0.71289,0.71245,0.71278,37900000.0
2009-09-28 05:52:00,0.71295,0.71295,0.71265,0.7128,48800000.0
2009-09-28 05:53:00,0.7128,0.7128,0.7128,0.7128,4800000.0
2009-09-28 05:54:00,0.71285,0.71285,0.71275,0.71275,17600000.0
2009-09-28 05:55:00,0.71265,0.71265,0.71255,0.7126,40800000.0
2009-09-28 05:56:00,0.71265,0.7127,0.71265,0.7127,17600000.0
2009-09-28 05:57:00,0.7127,0.7127,0.7127,0.7127,2400000.0
2009-09-28 05:58:00,0.7127,0.7127,0.71265,0.71265,8400000.0
2009-09-28 05:59:00,0.71255,0.71265,0.71255,0.71255,39200000.0
2009-09-28 06:00:00,0.71265,0.7127,0.71265,0.7127,7600000.0
2009-09-28 06:01:00,0.7127,0.71315,0.7127,0.7131,152400000.0
2009-09-28 06:02:00,0.71295,0.71325,0.7129,0.71325,197700000.0
2009-09-28 06:03:00,0.71325,0.71335,0.71325,0.7133,32800000.0
2009-09-28 06:04:00,0.71325,0.7133,0.7129,0.7129,78400000.0
2009-09-28 06:05:00,0.7129,0.71295,0.71275,0.7128,75600000.0
2009-09-28 06:06:00,0.7128,0.71305,0.71275,0.71305,54400000.0
2009-09-28 06:07:00,0.71295,0.713,0.71295,0.713,7200000.0
2009-09-28 06:08:00,0.71295,0.713,0.71295,0.713,4800000.0
2009-09-28 06:09:00,0.71295,0.71295,0.7129,0.71295,20800000.0
2009-09-28 06:10:00,0.71295,0.71295,0.71295,0.71295,8000000.0
2009-09-28 06:11:00,0.71295,0.71295,0.71275,0.71275,31600000.0
2009-09-28 06:12:00,0.71275,0.71275,0.7126,0.7126,19400000.0
2009-09-28 06:13:00,0.7126,0.7126,0.7126,0.7126,7600000.0
2009-09-28 06:14:00,0.7126,0.71265,0.7126,0.71265,16600000.0
2009-09-28 06:15:00,0.71265,0.7128,0.71265,0.71275,108600000.0
2009-09-28 06:16:00,0.71265,0.7127,0.7126,0.7126,68000000.0
2009-09-28 06:17:00,0.71255,0.71255,0.71225,0.71225,147300000.0
2009-09-28 06:18:00,0.71225,0.7125,0.71215,0.7125,152000000.0
2009-09-28 06:19:00,0.7125,0.71255,0.71235,0.71245,146400000.0
2009-09-28 06:20:00,0.71245,0.71245,0.7123,0.7124,39900000.0
2009-09-28 06:21:00,0.71235,0.71235,0.7122,0.71225,140200000.0
2009-09-28 06:22:00,0.7122,0.71225,0.71205,0.7122,32000000.0
2009-09-28 06:23:00,0.71215,0.7123,0.71205,0.7122,72000000.0
2009-09-28 06:24:00,0.7123,0.7123,0.7122,0.71225,29000000.0
2009-09-28 06:25:00,0.7123,0.71255,0.71225,0.71255,86700000.0
2009-09-28 06:26:00,0.71255,0.71255,0.7125,0.7125,43000000.0
2009-09-28 06:27:00,0.71245,0.7125,0.7122,0.7122,81500000.0
2009-09-28 06:28:00,0.7122,0.7122,0.7122,0.7122,31600000.0
2009-09-28 06:29:00,0.71225,0.71255,0.71225,0.71255,76800000.0
2009-09-28 06:30:00,0.71235,0.7124,0.71233,0.71239,95600000.0
2009-09-28 06:31:00,0.7125,0.7125,0.71225,0.71225,49200000.0
2009-09-28 06:32:00,0.7123,0.71245,0.7123,0.71245,28800000.0
2009-09-28 06:33:00,0.7126,0.7128,0.7125,0.71255,138800000.0
2009-09-28 06:34:00,0.7125,0.7126,0.71245,0.7126,77400000.0
2009-09-28 06:35:00,0.71265,0.71295,0.7126,0.71295,89600000.0
2009-09-28 06:36:00,0.713,0.7134,0.713,0.7131,132800000.0
2009-09-28 06:37:00,0.71315,0.71335,0.7131,0.7133,82600000.0
2009-09-28 06:38:00,0.71325,0.71325,0.71295,0.7131,88000000.0
2009-09-28 06:39:00,0.71305,0.7131,0.7129,0.713,76000000.0
2009-09-28 06:40:00,0.71295,0.71295,0.71295,0.71295,7200000.0
2009-09-28 06:41:00,0.713,0.71305,0.713,0.71305,7200000.0
2009-09-28 06:42:00,0.71315,0.71315,0.71305,0.71305,21600000.0
2009-09-28 06:43:00,0.71315,0.71315,0.71305,0.71315,32000000.0
2009-09-28 06:44:00,0.71315,0.71365,0.71315,0.71355,62300000.0
2009-09-28 06:45:00,0.71355,0.71365,0.71355,0.7136,25600000.0
2009-09-28 06:46:00,0.71365,0.7137,0.71355,0.71355,47200000.0
2009-09-28 06:47:00,0.71355,0.7136,0.71355,0.7136,14400000.0
2009-09-28 06:48:00,0.7136,0.714,0.7136,0.714,41600000.0
2009-09-28 06:49:00,0.714,0.714,0.71355,0.7138,68800000.0
2009-09-28 06:50:00,0.7138,0.7138,0.7137,0.7137,38400000.0
2009-09-28 06:51:00,0.7137,0.71375,0.71365,0.71365,31200000.0
2009-09-28 06:52:00,0.7136,0.7136,0.7134,0.7134,44000000.0
2009-09-28 06:53:00,0.71335,0.7134,0.71325,0.7134,35200000.0
2009-09-28 06:54:00,0.71335,0.71345,0.71335,0.7134,36800000.0
2009-09-28 06:55:00,0.71345,0.71345,0.7134,0.7134,9600000.0
2009-09-28 06:56:00,0.71306,0.71324,0.71283,0.71283,48800000.0
2009-09-28 06:57:00,0.7134,0.7135,0.7134,0.71345,12000000.0
2009-09-28 06:58:00,0.71345,0.71345,0.71345,0.71345,7200000.0
2009-09-28 06:59:00,0.71345,0.71345,0.71345,0.71345,4800000.0
2009-09-28 07:00:00,0.71345,0.7135,0.7134,0.7134,52000000.0
2009-09-28 07:01:00,0.7134,0.7134,0.7132,0.7132,27200000.0
2009-09-28 07:02:00,0.7133,0.7134,0.71315,0.7133,59200000.0
2009-09-28 07:03:00,0.7133,0.7133,0.7133,0.7133,7200000.0
2009-09-28 07:04:00,0.7133,0.7133,0.7133,0.7133,2400000.0
2009-09-28 07:05:00,0.7133,0.7133,0.71315,0.71315,49200000.0
2009-09-28 07:06:00,0.71315,0.71315,0.7131,0.71315,25600000.0
2009-09-28 07:07:00,0.71315,0.7133,0.71315,0.7132,62000000.0
2009-09-28 07:08:00,0.7132,0.7134,0.71315,0.7134,61200000.0
2009-09-28 07:09:00,0.7134,0.71345,0.7134,0.71345,10600000.0
2009-09-28 07:10:00,0.71345,0.71345,0.7133,0.7134,31000000.0
2009-09-28 07:11:00,0.71335,0.7134,0.71335,0.71335,15200000.0
2009-09-28 07:12:00,0.7134,0.7134,0.7134,0.7134,2400000.0
2009-09-28 07:13:00,0.7132,0.71329,0.71285,0.71303,29800000.0
2009-09-28 07:14:00,0.7134,0.71365,0.7134,0.71365,19200000.0
2009-09-28 07:15:00,0.71365,0.71385,0.71365,0.71385,21600000.0
2009-09-28 07:16:00,0.71385,0.71385,0.71385,0.71385,4000000.0
2009-09-28 07:17:00,0.714,0.714,0.7137,0.71385,65200000.0
2009-09-28 07:18:00,0.7139,0.71415,0.71385,0.71415,80800000.0
2009-09-28 07:19:00,0.71415,0.7142,0.71405,0.71405,43600000.0
2009-09-28 07:20:00,0.71405,0.71425,0.7139,0.71415,81100000.0
2009-09-28 07:21:00,0.71405,0.7141,0.71385,0.71385,54800000.0
2009-09-28 07:22:00,0.7139,0.7141,0.7139,0.7139,4200000.0
2009-09-28 07:23:00,0.71385,0.71385,0.7133,0.71335,84000000.0
2009-09-28 07:24:00,0.71335,0.71355,0.71325,0.71355,126800000.0
2009-09-28 07:25:00,0.7136,0.7136,0.7132,0.7133,71200000.0
2009-09-28 07:26:00,0.7133,0.7136,0.71325,0.7134,70200000.0
2009-09-28 07:27:00,0.7134,0.71345,0.7134,0.71345,34400000.0
2009-09-28 07:28:00,0.71345,0.714,0.71345,0.71395,299200000.0
2009-09-28 07:29:00,0.71395,0.71445,0.7139,0.71435,91200000.0
2009-09-28 07:30:00,0.7144,0.71455,0.71415,0.7142,199400000.0
2009-09-28 07:31:00,0.7142,0.7143,0.7142,0.7142,148800000.0
2009-09-28 07:32:00,0.7142,0.7142,0.7141,0.71415,62000000.0
2009-09-28 07:33:00,0.71415,0.71415,0.71415,0.71415,13600000.0
2009-09-28 07:34:00,0.71415,0.7142,0.7141,0.7142,29000000.0
2009-09-28 07:35:00,0.7142,0.71425,0.71405,0.71425,77200000.0
2009-09-28 07:36:00,0.7143,0.7146,0.7143,0.7144,98400000.0
2009-09-28 07:37:00,0.71445,0.71445,0.71445,0.71445,15200000.0
2009-09-28 07:38:00,0.7144,0.71445,0.71435,0.71445,14800000.0
2009-09-28 07:39:00,0.71445,0.71445,0.7143,0.71435,51200000.0
2009-09-28 07:40:00,0.7143,0.7143,0.71425,0.71425,36000000.0
2009-09-28 07:41:00,0.71425,0.71435,0.71425,0.71435,50400000.0
2009-09-28 07:42:00,0.71435,0.71435,0.7142,0.7142,32000000.0
2009-09-28 07:43:00,0.7142,0.71425,0.7141,0.71415,76100000.0
2009-09-28 07:44:00,0.71415,0.71415,0.71405,0.7141,29000000.0
2009-09-28 07:45:00,0.7142,0.71455,0.7142,0.71455,334000000.0
2009-09-28 07:46:00,0.7144,0.71445,0.71425,0.71425,62000000.0
2009-09-28 07:47:00,0.71425,0.71425,0.7141,0.7141,92900000.0
2009-09-28 07:48:00,0.7141,0.7141,0.71375,0.7138,163000000.0
2009-09-28 07:49:00,0.71385,0.71385,0.7133,0.71345,179500000.0
2009-09-28 07:50:00,0.7134,0.7135,0.7133,0.7135,77600000.0
2009-09-28 07:51:00,0.71365,0.7137,0.71365,0.7137,40200000.0
2009-09-28 07:52:00,0.7137,0.7137,0.71365,0.71365,18400000.0
2009-09-28 07:53:00,0.71365,0.71365,0.71365,0.71365,10400000.0
2009-09-28 07:54:00,0.71355,0.7136,0.71325,0.71335,174500000.0
2009-09-28 07:55:00,0.7129,0.71345,0.71286,0.71322,35200000.0
2009-09-28 07:56:00,0.7134,0.7136,0.7134,0.7136,149000000.0
2009-09-28 07:57:00,0.7137,0.7137,0.7136,0.7136,20000000.0
2009-09-28 07:58:00,0.7136,0.71375,0.7136,0.7137,7200000.0
2009-09-28 07:59:00,0.7138,0.71385,0.7136,0.71375,126600000.0
2009-09-28 08:00:00,0.7138,0.714,0.71345,0.71355,254500000.0
2009-09-28 08:01:00,0.71355,0.71355,0.71355,0.71355,15600000.0
2009-09-28 08:02:00,0.71355,0.71355,0.71345,0.71345,61700000.0
2009-09-28 08:03:00,0.71345,0.71355,0.71335,0.71355,103200000.0
2009-09-28 08:04:00,0.71355,0.7138,0.71355,0.7138,81200000.0
2009-09-28 08:05:00,0.7137,0.7139,0.7136,0.7139,295200000.0
2009-09-28 08:06:00,0.71395,0.71435,0.7138,0.71425,220800000.0
2009-09-28 08:07:00,0.71425,0.7146,0.71385,0.7146,215600000.0
2009-09-28 08:08:00,0.7146,0.71485,0.71455,0.71465,86800000.0
2009-09-28 08:09:00,0.7146,0.71465,0.71455,0.71465,43600000.0
2009-09-28 08:10:00,0.71465,0.71465,0.7143,0.7144,132200000.0
2009-09-28 08:11:00,0.71445,0.7147,0.71445,0.7147,94800000.0
2009-09-28 08:12:00,0.7147,0.71485,0.7146,0.7148,214200000.0
2009-09-28 08:13:00,0.71475,0.7148,0.7147,0.7148,58400000.0
2009-09-28 08:14:00,0.7148,0.71485,0.71465,0.71465,58400000.0
2009-09-28 08:15:00,0.7146,0.7146,0.7142,0.7142,103000000.0
2009-09-28 08:16:00,0.7142,0.7143,0.7141,0.7141,38600000.0
2009-09-28 08:17:00,0.71405,0.7141,0.71405,0.71405,43600000.0
2009-09-28 08:18:00,0.7141,0.7142,0.7141,0.7142,69000000.0
2009-09-28 08:19:00,0.7142,0.7148,0.7141,0.71475,164800000.0
2009-09-28 08:20:00,0.71475,0.71505,0.7145,0.7145,128400000.0
2009-09-28 08:21:00,0.7145,0.7145,0.71445,0.71445,40000000.0
2009-09-28 08:22:00,0.71445,0.7145,0.7144,0.71445,47800000.0
2009-09-28 08:23:00,0.7144,0.71475,0.7144,0.71465,127400000.0
2009-09-28 08:24:00,0.71475,0.71475,0.7145,0.7145,40600000.0
2009-09-28 08:25:00,0.7145,0.7145,0.7144,0.7145,111400000.0
2009-09-28 08:26:00,0.7145,0.7145,0.71425,0.7144,173600000.0
2009-09-28 08:27:00,0.71435,0.71435,0.71415,0.71415,121200000.0
2009-09-28 08:28:00,0.71415,0.7142,0.71415,0.71415,23600000.0
2009-09-28 08:29:00,0.7142,0.7144,0.71415,0.71435,62000000.0
2009-09-28 08:30:00,0.71435,0.71435,0.71425,0.71425,21600000.0
2009-09-28 08:31:00,0.71425,0.71425,0.714,0.71405,80100000.0
2009-09-28 08:32:00,0.714,0.7141,0.71395,0.71405,76700000.0
2009-09-28 08:33:00,0.7141,0.7141,0.71385,0.71405,151200000.0
2009-09-28 08:34:00,0.71415,0.7142,0.714,0.71405,121600000.0
2009-09-28 08:35:00,0.7141,0.71455,0.7141,0.7145,195000000.0
2009-09-28 08:36:00,0.7145,0.7145,0.7143,0.71435,236600000.0
2009-09-28 08:37:00,0.71445,0.71445,0.71435,0.71435,54400000.0
2009-09-28 08:38:00,0.71435,0.71435,0.7142,0.7142,156400000.0
2009-09-28 08:39:00,0.7142,0.7142,0.7142,0.7142,28000000.0
2009-09-28 08:40:00,0.7142,0.7142,0.71415,0.71415,30800000.0
2009-09-28 08:41:00,0.71415,0.7142,0.71415,0.71415,26600000.0
2009-09-28 08:42:00,0.7142,0.71425,0.7142,0.71425,41200000.0
2009-09-28 08:43:00,0.7143,0.71445,0.71425,0.71445,98900000.0
2009-09-28 08:44:00,0.71445,0.71455,0.7144,0.71455,19200000.0
2009-09-28 08:45:00,0.71455,0.7147,0.7144,0.71445,129600000.0
2009-09-28 08:46:00,0.71445,0.71445,0.71445,0.71445,45200000.0
2009-09-28 08:47:00,0.71445,0.7146,0.71445,0.7146,147899999.0
2009-09-28 08:48:00,0.7146,0.7146,0.7146,0.7146,11200000.0
2009-09-28 08:49:00,0.7146,0.7148,0.7146,0.71465,22400000.0
2009-09-28 08:50:00,0.7148,0.7148,0.71465,0.71465,19800000.0
2009-09-28 08:51:00,0.71465,0.71465,0.7146,0.7146,28800000.0
2009-09-28 08:52:00,0.7146,0.7146,0.71425,0.71435,210400000.0
2009-09-28 08:53:00,0.71435,0.7145,0.71435,0.71445,110400000.0
2009-09-28 08:54:00,0.71445,0.71445,0.71445,0.71445,3600000.0
2009-09-28 08:55:00,0.71455,0.7146,0.7143,0.7144,77800000.0
2009-09-28 08:56:00,0.7144,0.71465,0.7144,0.71445,52800000.0
2009-09-28 08:57:00,0.71445,0.71465,0.71445,0.7146,32500000.0
2009-09-28 08:58:00,0.7146,0.71485,0.7146,0.71485,45500000.0
2009-09-28 08:59:00,0.715,0.7151,0.7149,0.7151,24800000.0
2009-09-28 09:00:00,0.7151,0.7153,0.7151,0.7151,94400000.0
2009-09-28 09:01:00,0.7151,0.71515,0.7151,0.7151,12400000.0
2009-09-28 09:02:00,0.7151,0.71515,0.7151,0.71515,15200000.0
2009-09-28 09:03:00,0.71515,0.7153,0.71515,0.7152,25000000.0
2009-09-28 09:04:00,0.71515,0.71525,0.71515,0.7152,22100000.0
2009-09-28 09:05:00,0.7152,0.7154,0.7152,0.7153,58200000.0
2009-09-28 09:06:00,0.71525,0.71525,0.71505,0.7152,103800000.0
2009-09-28 09:07:00,0.7152,0.71525,0.7151,0.7152,42600000.0
2009-09-28 09:08:00,0.7152,0.71525,0.71505,0.7152,91800000.0
2009-09-28 09:09:00,0.7152,0.7152,0.71505,0.7151,82700000.0
2009-09-28 09:10:00,0.7151,0.71515,0.71495,0.7151,59600000.0
2009-09-28 09:11:00,0.71505,0.7151,0.71475,0.715,127500000.0
2009-09-28 09:12:00,0.7149,0.715,0.7149,0.715,119000000.0
2009-09-28 09:13:00,0.715,0.715,0.71465,0.71465,332700000.0
2009-09-28 09:14:00,0.71465,0.71485,0.71465,0.7148,143400000.0
2009-09-28 09:15:00,0.7147,0.7148,0.7147,0.7147,18800000.0
2009-09-28 09:16:00,0.7147,0.7147,0.71465,0.71465,34000000.0
2009-09-28 09:17:00,0.71465,0.71475,0.71455,0.71455,82800000.0
2009-09-28 09:18:00,0.7145,0.7145,0.7145,0.7145,20800000.0
2009-09-28 09:19:00,0.7145,0.7145,0.7145,0.7145,27600000.0
2009-09-28 09:20:00,0.7145,0.7145,0.7145,0.7145,3600000.0
2009-09-28 09:21:00,0.7145,0.71455,0.7145,0.71455,56000000.0
2009-09-28 09:22:00,0.71455,0.71465,0.71455,0.7146,57200000.0
2009-09-28 09:23:00,0.71475,0.7148,0.7146,0.7146,159100000.0
2009-09-28 09:24:00,0.7146,0.7146,0.7146,0.7146,22000000.0
2009-09-28 09:25:00,0.7146,0.7146,0.71395,0.71395,341200000.0
2009-09-28 09:26:00,0.71395,0.7143,0.7139,0.71425,126800000.0
2009-09-28 09:27:00,0.71435,0.7145,0.71405,0.71435,192200000.0
2009-09-28 09:28:00,0.71435,0.71465,0.71415,0.7146,261000000.0
2009-09-28 09:29:00,0.71465,0.7148,0.7145,0.71475,144600000.0
2009-09-28 09:30:00,0.71475,0.715,0.71465,0.71475,221499999.0
2009-09-28 09:31:00,0.71475,0.71475,0.71435,0.71445,278600000.0
2009-09-28 09:32:00,0.71445,0.7147,0.71435,0.7145,227000000.0
2009-09-28 09:33:00,0.71435,0.7144,0.7142,0.71435,201800000.0
2009-09-28 09:34:00,0.7144,0.71445,0.714,0.714,136900000.0
2009-09-28 09:35:00,0.714,0.7141,0.71375,0.7138,272000000.0
2009-09-28 09:36:00,0.71375,0.71385,0.71375,0.71385,316400000.0
2009-09-28 09:37:00,0.71385,0.71385,0.7137,0.71375,105600000.0
2009-09-28 09:38:00,0.71375,0.7138,0.71365,0.7137,54600000.0
2009-09-28 09:39:00,0.7137,0.71385,0.71345,0.71345,133900000.0
2009-09-28 09:40:00,0.7134,0.7134,0.71315,0.7134,279000000.0
2009-09-28 09:41:00,0.7134,0.71355,0.7133,0.71355,271700000.0
2009-09-28 09:42:00,0.71355,0.71365,0.71345,0.71365,258000000.0
2009-09-28 09:43:00,0.71365,0.71365,0.7135,0.71355,159300000.0
2009-09-28 09:44:00,0.71355,0.71365,0.71355,0.71355,248600000.0
2009-09-28 09:45:00,0.71355,0.7138,0.7134,0.71345,83600000.0
2009-09-28 09:46:00,0.71345,0.7138,0.7134,0.71365,145700000.0
2009-09-28 09:47:00,0.71365,0.7138,0.71355,0.7138,131600000.0
2009-09-28 09:48:00,0.7138,0.71395,0.7137,0.7137,94600000.0
2009-09-28 09:49:00,0.71375,0.7139,0.71365,0.71385,145600000.0
2009-09-28 09:50:00,0.7138,0.7138,0.71375,0.71375,84000000.0
2009-09-28 09:51:00,0.71375,0.71375,0.7136,0.7136,101200000.0
2009-09-28 09:52:00,0.7136,0.7139,0.7136,0.7138,179100000.0
2009-09-28 09:53:00,0.71385,0.71385,0.7137,0.7138,110000000.0
2009-09-28 09:54:00,0.7138,0.71385,0.71355,0.71355,348500001.0
2009-09-28 09:55:00,0.71355,0.7137,0.71355,0.7136,152500000.0
2009-09-28 09:56:00,0.71355,0.7136,0.71355,0.71355,64000000.0
2009-09-28 09:57:00,0.71355,0.7136,0.71355,0.7136,106300000.0
2009-09-28 09:58:00,0.7136,0.71365,0.7136,0.7136,48100000.0
2009-09-28 09:59:00,0.71365,0.71365,0.71345,0.7135,160800000.0
2009-09-28 10:00:00,0.7135,0.71365,0.7135,0.71365,118000000.0
2009-09-28 10:01:00,0.71365,0.71365,0.71355,0.7136,26400000.0
2009-09-28 10:02:00,0.71355,0.7137,0.71345,0.7137,96400000.0
2009-09-28 10:03:00,0.7137,0.7137,0.7134,0.71355,192700000.0
2009-09-28 10:04:00,0.7135,0.7137,0.7135,0.71355,133700000.0
2009-09-28 10:05:00,0.71355,0.7138,0.71345,0.71345,209400000.0
2009-09-28 10:06:00,0.71345,0.7135,0.71345,0.71345,46000000.0
2009-09-28 10:07:00,0.71345,0.71385,0.71345,0.7136,130600000.0
2009-09-28 10:08:00,0.7136,0.71365,0.7136,0.71365,4800000.0
2009-09-28 10:09:00,0.71365,0.71375,0.71365,0.71375,25100000.0
2009-09-28 10:10:00,0.71375,0.71375,0.71355,0.71355,28100000.0
2009-09-28 10:11:00,0.71355,0.71355,0.71345,0.71345,49300000.0
2009-09-28 10:12:00,0.71345,0.71345,0.7134,0.71345,32800000.0
2009-09-28 10:13:00,0.7134,0.7134,0.7134,0.7134,48400000.0
2009-09-28 10:14:00,0.7134,0.71355,0.7134,0.71345,108500000.0
2009-09-28 10:15:00,0.71345,0.71355,0.7134,0.71345,80900000.0
2009-09-28 10:16:00,0.7134,0.7134,0.7134,0.7134,36000000.0
2009-09-28 10:17:00,0.71355,0.71355,0.7134,0.71355,37000000.0
2009-09-28 10:18:00,0.7135,0.7137,0.7135,0.7136,23000000.0
2009-09-28 10:19:00,0.7137,0.71375,0.7136,0.71375,108200000.0
2009-09-28 10:20:00,0.71375,0.71385,0.71375,0.71375,73400000.0
2009-09-28 10:21:00,0.71375,0.7139,0.71375,0.7138,107900000.0
2009-09-28 10:22:00,0.7138,0.71415,0.7138,0.71415,61800000.0
2009-09-28 10:23:00,0.7141,0.71425,0.7141,0.71425,62900000.0
2009-09-28 10:24:00,0.71425,0.7144,0.71425,0.71435,51500000.0
2009-09-28 10:25:00,0.71435,0.71455,0.71435,0.7144,49200000.0
2009-09-28 10:26:00,0.71445,0.7147,0.7144,0.71465,137600000.0
2009-09-28 10:27:00,0.71465,0.7147,0.71455,0.71455,25600000.0
2009-09-28 10:28:00,0.7146,0.7146,0.71455,0.7146,34400000.0
2009-09-28 10:29:00,0.7146,0.7148,0.71455,0.7148,22300000.0
2009-09-28 10:30:00,0.71495,0.71505,0.71485,0.7149,94700000.0
2009-09-28 10:31:00,0.7149,0.7151,0.7149,0.7151,47200000.0
2009-09-28 10:32:00,0.715,0.7151,0.71485,0.71505,88400000.0
2009-09-28 10:33:00,0.71505,0.71505,0.71485,0.71495,35300000.0
2009-09-28 10:34:00,0.71485,0.71485,0.71475,0.71485,153400000.0
2009-09-28 10:35:00,0.71485,0.715,0.71475,0.715,175900000.0
2009-09-28 10:36:00,0.71505,0.71505,0.71495,0.71505,62000000.0
2009-09-28 10:37:00,0.71505,0.7153,0.71505,0.71525,93400000.0
2009-09-28 10:38:00,0.7152,0.71545,0.7151,0.71545,117000000.0
2009-09-28 10:39:00,0.71545,0.7156,0.71535,0.7155,105900000.0
2009-09-28 10:40:00,0.71555,0.7156,0.71525,0.71555,198500000.0
2009-09-28 10:41:00,0.71555,0.71555,0.715,0.715,157100000.0
2009-09-28 10:42:00,0.71495,0.71505,0.7148,0.71495,108200000.0
2009-09-28 10:43:00,0.71495,0.71495,0.7148,0.7148,38400000.0
2009-09-28 10:44:00,0.7148,0.71485,0.7147,0.7147,59600000.0
2009-09-28 10:45:00,0.7147,0.7147,0.7144,0.7144,89000000.0
2009-09-28 10:46:00,0.7144,0.71445,0.71435,0.7144,42100000.0
2009-09-28 10:47:00,0.7143,0.7145,0.7143,0.71445,106700000.0
2009-09-28 10:48:00,0.71445,0.71465,0.71445,0.71465,15900000.0
2009-09-28 10:49:00,0.71475,0.71485,0.7147,0.7148,36000000.0
2009-09-28 10:50:00,0.7147,0.7148,0.7147,0.7148,14000000.0
2009-09-28 10:51:00,0.7148,0.7148,0.7147,0.71475,61800000.0
2009-09-28 10:52:00,0.7147,0.7147,0.7144,0.7144,63500000.0
2009-09-28 10:53:00,0.71445,0.71455,0.7144,0.7144,126600000.0
2009-09-28 10:54:00,0.7144,0.71445,0.7144,0.7144,63400000.0
2009-09-28 10:55:00,0.71445,0.7148,0.71445,0.71475,252500000.0
2009-09-28 10:56:00,0.71465,0.71475,0.71465,0.71465,55800000.0
2009-09-28 10:57:00,0.71465,0.71475,0.71465,0.71465,88200000.0
2009-09-28 10:58:00,0.71475,0.71475,0.71465,0.71465,37000000.0
2009-09-28 10:59:00,0.7146,0.7148,0.7146,0.71475,65400000.0
2009-09-28 11:00:00,0.71485,0.71485,0.71475,0.71475,83800000.0
2009-09-28 11:01:00,0.71475,0.71515,0.71475,0.71495,271600000.0
2009-09-28 11:02:00,0.71485,0.71495,0.7148,0.71485,192800000.0
2009-09-28 11:03:00,0.71485,0.71485,0.71465,0.71465,145900000.0
2009-09-28 11:04:00,0.71465,0.71475,0.7145,0.71465,254600000.0
2009-09-28 11:05:00,0.71465,0.71465,0.7145,0.71465,65600000.0
2009-09-28 11:06:00,0.71465,0.71465,0.7146,0.71465,20800000.0
2009-09-28 11:07:00,0.71455,0.71455,0.7145,0.71455,34000000.0
2009-09-28 11:08:00,0.7145,0.71505,0.7145,0.71505,254900001.0
2009-09-28 11:09:00,0.71505,0.71505,0.71505,0.71505,17600000.0
2009-09-28 11:10:00,0.71495,0.71535,0.71495,0.7153,36800000.0
2009-09-28 11:11:00,0.71535,0.71535,0.71515,0.71535,104200000.0
2009-09-28 11:12:00,0.71535,0.71535,0.71515,0.71515,10400000.0
2009-09-28 11:13:00,0.71515,0.71515,0.71505,0.71505,26300000.0
2009-09-28 11:14:00,0.71505,0.71535,0.71505,0.71515,42400000.0
2009-09-28 11:15:00,0.71505,0.7151,0.71495,0.7151,78300000.0
2009-09-28 11:16:00,0.71505,0.71505,0.71505,0.71505,24400000.0
2009-09-28 11:17:00,0.7151,0.7151,0.7151,0.7151,9600000.0
2009-09-28 11:18:00,0.7151,0.7151,0.7151,0.7151,5200000.0
2009-09-28 11:19:00,0.71515,0.71525,0.71505,0.71505,30400000.0
2009-09-28 11:20:00,0.7151,0.7151,0.71505,0.71505,33800000.0
2009-09-28 11:21:00,0.71505,0.71505,0.71505,0.71505,88500000.0
2009-09-28 11:22:00,0.71505,0.71505,0.71505,0.71505,44000000.0
2009-09-28 11:23:00,0.71475,0.71499,0.71459,0.71473,139600000.0
2009-09-28 11:24:00,0.71505,0.7152,0.71505,0.7151,66500000.0
2009-09-28 11:25:00,0.7151,0.71515,0.7151,0.7151,27400000.0
2009-09-28 11:26:00,0.71505,0.71525,0.71505,0.71525,27600000.0
2009-09-28 11:27:00,0.71525,0.71525,0.71505,0.71505,52600000.0
2009-09-28 11:28:00,0.71505,0.71505,0.71495,0.71495,12000000.0
2009-09-28 11:29:00,0.71495,0.71495,0.71485,0.7149,24600000.0
2009-09-28 11:30:00,0.71485,0.71495,0.71485,0.71485,38800000.0
2009-09-28 11:31:00,0.71485,0.71485,0.71485,0.71485,26800000.0
2009-09-28 11:32:00,0.71485,0.71485,0.71485,0.71485,9200000.0
2009-09-28 11:33:00,0.71485,0.71485,0.71475,0.7148,59200000.0
2009-09-28 11:34:00,0.7149,0.71495,0.71445,0.71455,99200000.0
2009-09-28 11:35:00,0.71455,0.7146,0.71435,0.71435,57000000.0
2009-09-28 11:36:00,0.7144,0.7145,0.7144,0.7145,30000000.0
2009-09-28 11:37:00,0.71445,0.7145,0.71415,0.71415,144200000.0
2009-09-28 11:38:00,0.7142,0.7142,0.71395,0.71395,144900000.0
2009-09-28 11:39:00,0.71395,0.71405,0.71395,0.71405,40800000.0
2009-09-28 11:40:00,0.71405,0.7143,0.71405,0.7142,42200000.0
2009-09-28 11:41:00,0.71415,0.71425,0.71415,0.7142,66000000.0
2009-09-28 11:42:00,0.71425,0.71425,0.71415,0.71415,16400000.0
2009-09-28 11:43:00,0.7142,0.7142,0.7142,0.7142,1600000.0
2009-09-28 11:44:00,0.71425,0.7143,0.71415,0.7143,33300000.0
2009-09-28 11:45:00,0.7142,0.7142,0.71405,0.7141,25800000.0
2009-09-28 11:46:00,0.7141,0.7142,0.71405,0.71405,27200000.0
2009-09-28 11:47:00,0.71395,0.71405,0.7138,0.71395,130000000.0
2009-09-28 11:48:00,0.71395,0.71395,0.7137,0.7137,32800000.0
2009-09-28 11:49:00,0.71375,0.71385,0.7135,0.71375,217200000.0
2009-09-28 11:50:00,0.71375,0.71375,0.71345,0.71355,50800000.0
2009-09-28 11:51:00,0.71355,0.71355,0.71355,0.71355,9600000.0
2009-09-28 11:52:00,0.71355,0.71365,0.7135,0.71365,33600000.0
2009-09-28 11:53:00,0.71365,0.71365,0.7135,0.71365,51300000.0
2009-09-28 11:54:00,0.71365,0.71365,0.7136,0.71365,8000000.0
2009-09-28 11:55:00,0.71355,0.7137,0.71335,0.71345,92200000.0
2009-09-28 11:56:00,0.71345,0.71345,0.7131,0.7131,80400000.0
2009-09-28 11:57:00,0.71315,0.71325,0.71315,0.71325,85200000.0
2009-09-28 11:58:00,0.71325,0.7133,0.713,0.71305,128200000.0
2009-09-28 11:59:00,0.71305,0.7132,0.71305,0.7131,231700000.0
2009-09-28 12:00:00,0.71315,0.71335,0.7131,0.7131,139400000.0
2009-09-28 12:01:00,0.7131,0.7134,0.7131,0.7133,107100000.0
2009-09-28 12:02:00,0.7133,0.7133,0.7132,0.7133,18400000.0
2009-09-28 12:03:00,0.7133,0.7133,0.71325,0.71325,41600000.0
2009-09-28 12:04:00,0.71325,0.7134,0.71325,0.7134,21600000.0
2009-09-28 12:05:00,0.7134,0.7134,0.7134,0.7134,12000000.0
2009-09-28 12:06:00,0.7134,0.7134,0.71315,0.7132,51200000.0
2009-09-28 12:07:00,0.71315,0.7132,0.71315,0.71315,22800000.0
2009-09-28 12:08:00,0.71315,0.71315,0.71315,0.71315,8800000.0
2009-09-28 12:09:00,0.71315,0.71315,0.71315,0.71315,26400000.0
2009-09-28 12:10:00,0.71315,0.71315,0.7131,0.7131,60400000.0
2009-09-28 12:11:00,0.7131,0.71325,0.7131,0.7131,12400000.0
2009-09-28 12:12:00,0.7131,0.7131,0.7131,0.7131,16800000.0
2009-09-28 12:13:00,0.7131,0.7132,0.7131,0.7132,22800000.0
2009-09-28 12:14:00,0.7132,0.7132,0.7132,0.7132,9600000.0
2009-09-28 12:15:00,0.7132,0.71325,0.7131,0.7131,31000000.0
2009-09-28 12:16:00,0.71315,0.7134,0.7131,0.7134,86600000.0
2009-09-28 12:17:00,0.7134,0.71345,0.7131,0.7132,138700000.0
2009-09-28 12:18:00,0.7134,0.7134,0.7134,0.7134,4800000.0
2009-09-28 12:19:00,0.7133,0.71345,0.7132,0.7132,108700000.0
2009-09-28 12:20:00,0.7133,0.7133,0.71315,0.71315,109000000.0
2009-09-28 12:21:00,0.7133,0.7134,0.71315,0.71325,97600000.0
2009-09-28 12:22:00,0.71325,0.71325,0.7131,0.7131,46000000.0
2009-09-28 12:23:00,0.7132,0.7132,0.71305,0.71305,32800000.0
2009-09-28 12:24:00,0.71305,0.7134,0.71305,0.7134,54700000.0
2009-09-28 12:25:00,0.7133,0.7136,0.7133,0.7136,105200000.0
2009-09-28 12:26:00,0.71355,0.7136,0.7135,0.7136,51200000.0
2009-09-28 12:27:00,0.7136,0.7137,0.71345,0.7135,60000000.0
2009-09-28 12:28:00,0.71345,0.7135,0.7132,0.71345,28300000.0
2009-09-28 12:29:00,0.71335,0.7135,0.7132,0.7133,89100000.0
2009-09-28 12:30:00,0.7133,0.7133,0.7133,0.7133,24000000.0
2009-09-28 12:31:00,0.71335,0.71335,0.7132,0.7132,34400000.0
2009-09-28 12:32:00,0.7132,0.7132,0.7132,0.7132,4800000.0
2009-09-28 12:33:00,0.7132,0.7132,0.71305,0.71315,153900000.0
2009-09-28 12:34:00,0.7131,0.7132,0.71305,0.71315,27700000.0
2009-09-28 12:35:00,0.7132,0.71335,0.7131,0.71315,184500000.0
2009-09-28 12:36:00,0.71315,0.71315,0.71305,0.71315,61200000.0
2009-09-28 12:37:00,0.71315,0.71315,0.71285,0.7129,172700000.0
2009-09-28 12:38:00,0.71285,0.71305,0.71265,0.71265,127700000.0
2009-09-28 12:39:00,0.7126,0.7127,0.71245,0.7126,53200000.0
2009-09-28 12:40:00,0.71255,0.71265,0.71255,0.71265,52800000.0
2009-09-28 12:41:00,0.7127,0.7127,0.71265,0.71265,11200000.0
2009-09-28 12:42:00,0.7126,0.71265,0.7126,0.7126,52100000.0
2009-09-28 12:43:00,0.7126,0.7126,0.71245,0.71255,42300000.0
2009-09-28 12:44:00,0.71255,0.71255,0.7123,0.71235,89600000.0
2009-09-28 12:45:00,0.71225,0.71235,0.7122,0.71235,113200000.0
2009-09-28 12:46:00,0.7124,0.7124,0.71225,0.71235,39200000.0
2009-09-28 12:47:00,0.7124,0.7124,0.7124,0.7124,28000000.0
2009-09-28 12:48:00,0.7124,0.7124,0.71235,0.7124,28800000.0
2009-09-28 12:49:00,0.7124,0.7124,0.7124,0.7124,11200000.0
2009-09-28 12:50:00,0.7124,0.7125,0.7124,0.7125,16000000.0
2009-09-28 12:51:00,0.7125,0.7125,0.7125,0.7125,12000000.0
2009-09-28 12:52:00,0.7125,0.71255,0.7125,0.71255,32800000.0
2009-09-28 12:53:00,0.7126,0.71265,0.7126,0.7126,25000000.0
2009-09-28 12:54:00,0.71265,0.71265,0.71265,0.71265,4800000.0
2009-09-28 12:55:00,0.7127,0.7127,0.7127,0.7127,9600000.0
2009-09-28 12:56:00,0.7127,0.71305,0.7127,0.71295,83400000.0
2009-09-28 12:57:00,0.71305,0.71315,0.71285,0.71295,180500000.0
2009-09-28 12:58:00,0.71295,0.71295,0.71285,0.7129,22800000.0
2009-09-28 12:59:00,0.71295,0.71295,0.71285,0.71285,49200000.0
2009-09-28 13:00:00,0.71285,0.71285,0.7126,0.7126,95700000.0
2009-09-28 13:01:00,0.71255,0.71265,0.71215,0.71215,170400000.0
2009-09-28 13:02:00,0.7121,0.7122,0.712,0.7122,48800000.0
2009-09-28 13:03:00,0.71215,0.71225,0.7121,0.71225,70200000.0
2009-09-28 13:04:00,0.71225,0.71245,0.71225,0.71245,21600000.0
2009-09-28 13:05:00,0.7126,0.7126,0.71215,0.71215,117400000.0
2009-09-28 13:06:00,0.71215,0.7124,0.7121,0.7121,203800000.0
2009-09-28 13:07:00,0.71205,0.7126,0.71195,0.71245,146800000.0
2009-09-28 13:08:00,0.71245,0.7129,0.7124,0.7129,63200000.0
2009-09-28 13:09:00,0.7129,0.71295,0.7127,0.71275,130100000.0
2009-09-28 13:10:00,0.71285,0.713,0.7126,0.71275,322500000.0
2009-09-28 13:11:00,0.7127,0.71285,0.7126,0.7127,260700000.0
2009-09-28 13:12:00,0.7128,0.7128,0.71265,0.7127,142900000.0
2009-09-28 13:13:00,0.71265,0.71275,0.71265,0.71275,26400000.0
2009-09-28 13:14:00,0.71275,0.71285,0.7127,0.71275,76500000.0
2009-09-28 13:15:00,0.71275,0.713,0.71275,0.7128,98700000.0
2009-09-28 13:16:00,0.7128,0.713,0.7128,0.71295,15200000.0
2009-09-28 13:17:00,0.7129,0.71315,0.7129,0.713,55600000.0
2009-09-28 13:18:00,0.71295,0.713,0.7129,0.7129,13600000.0
2009-09-28 13:19:00,0.7129,0.71295,0.7129,0.71295,24800000.0
2009-09-28 13:20:00,0.71295,0.71305,0.7129,0.71305,51200000.0
2009-09-28 13:21:00,0.71305,0.71305,0.71305,0.71305,12800000.0
2009-09-28 13:22:00,0.71305,0.7134,0.71305,0.7134,117000000.0
2009-09-28 13:23:00,0.71335,0.71355,0.71335,0.7135,98000000.0
2009-09-28 13:24:00,0.71345,0.7138,0.71335,0.7136,191000000.0
2009-09-28 13:25:00,0.71365,0.7138,0.71355,0.7136,133800000.0
2009-09-28 13:26:00,0.7136,0.7136,0.71355,0.7136,28000000.0
2009-09-28 13:27:00,0.7136,0.71385,0.7136,0.7137,127800000.0
2009-09-28 13:28:00,0.7138,0.7142,0.71375,0.71415,207800000.0
2009-09-28 13:29:00,0.71415,0.7143,0.71405,0.71415,156600000.0
2009-09-28 13:30:00,0.71415,0.7144,0.71405,0.71425,135100000.0
2009-09-28 13:31:00,0.71425,0.71455,0.71425,0.71435,193300000.0
2009-09-28 13:32:00,0.7143,0.71435,0.7142,0.7142,200600000.0
2009-09-28 13:33:00,0.7142,0.7143,0.7141,0.7142,151200000.0
2009-09-28 13:34:00,0.71425,0.71445,0.7141,0.7142,81600000.0
2009-09-28 13:35:00,0.7142,0.71445,0.7142,0.71425,48400000.0
2009-09-28 13:36:00,0.7143,0.7143,0.7141,0.71415,134500000.0
2009-09-28 13:37:00,0.71415,0.71415,0.71375,0.71405,146800000.0
2009-09-28 13:38:00,0.714,0.71405,0.714,0.71405,24000000.0
2009-09-28 13:39:00,0.7142,0.71425,0.71405,0.71405,28800000.0
2009-09-28 13:40:00,0.71405,0.71435,0.71405,0.71425,120600000.0
2009-09-28 13:41:00,0.71425,0.71445,0.71425,0.7143,52800000.0
2009-09-28 13:42:00,0.71435,0.71435,0.7141,0.7141,65200000.0
2009-09-28 13:43:00,0.7141,0.7141,0.7141,0.7141,24200000.0
2009-09-28 13:44:00,0.7141,0.7141,0.7141,0.7141,10400000.0
2009-09-28 13:45:00,0.71415,0.71415,0.7139,0.71405,70500000.0
2009-09-28 13:46:00,0.714,0.71405,0.71375,0.71375,63000000.0
2009-09-28 13:47:00,0.71375,0.71375,0.7135,0.7135,123300000.0
2009-09-28 13:48:00,0.7135,0.71355,0.7134,0.7134,133000000.0
2009-09-28 13:49:00,0.7135,0.7135,0.71275,0.7128,44000000.0
2009-09-28 13:50:00,0.7128,0.71285,0.71265,0.71275,27700000.0
2009-09-28 13:51:00,0.71285,0.71285,0.7128,0.7128,17600000.0
2009-09-28 13:52:00,0.71275,0.71275,0.7127,0.7127,103600000.0
2009-09-28 13:53:00,0.7127,0.71275,0.7127,0.71275,37000000.0
2009-09-28 13:54:00,0.71275,0.71275,0.7122,0.7122,62800000.0
2009-09-28 13:55:00,0.7122,0.7122,0.71195,0.71205,116600000.0
2009-09-28 13:56:00,0.71205,0.71215,0.7119,0.7121,66000000.0
2009-09-28 13:57:00,0.7121,0.7121,0.7117,0.7118,120600000.0
2009-09-28 13:58:00,0.7117,0.7119,0.7117,0.71175,48000000.0
2009-09-28 13:59:00,0.71165,0.7117,0.7113,0.71145,102000000.0
2009-09-28 14:00:00,0.71145,0.71165,0.71145,0.71165,72000000.0
2009-09-28 14:01:00,0.7117,0.71195,0.7116,0.7119,88800000.0
2009-09-28 14:02:00,0.71185,0.71195,0.71185,0.7119,24000000.0
2009-09-28 14:03:00,0.7118,0.7121,0.7118,0.71205,50400000.0
2009-09-28 14:04:00,0.71205,0.7124,0.71205,0.7124,74800000.0
2009-09-28 14:05:00,0.71245,0.7127,0.71235,0.7127,138500000.0
2009-09-28 14:06:00,0.7127,0.71285,0.7127,0.71275,26300000.0
2009-09-28 14:07:00,0.71275,0.71275,0.7126,0.7126,64300000.0
2009-09-28 14:08:00,0.7126,0.71275,0.71245,0.7125,124700000.0
2009-09-28 14:09:00,0.7126,0.71265,0.7125,0.71265,33600000.0
2009-09-28 14:10:00,0.71265,0.71275,0.71255,0.71275,62000000.0
2009-09-28 14:11:00,0.71275,0.7128,0.71275,0.7128,77200000.0
2009-09-28 14:12:00,0.71285,0.71305,0.71285,0.71305,48800000.0
2009-09-28 14:13:00,0.71285,0.71295,0.71285,0.71295,32400000.0
2009-09-28 14:14:00,0.7129,0.713,0.7128,0.71285,143900000.0
2009-09-28 14:15:00,0.71285,0.71295,0.71285,0.71285,56400000.0
2009-09-28 14:16:00,0.71285,0.71285,0.71285,0.71285,20800000.0
2009-09-28 14:17:00,0.71285,0.71285,0.71265,0.7128,40900000.0
2009-09-28 14:18:00,0.7128,0.7128,0.7128,0.7128,20800000.0
2009-09-28 14:19:00,0.71275,0.7128,0.7127,0.7127,27200000.0
2009-09-28 14:20:00,0.7128,0.7129,0.7128,0.71285,50400000.0
2009-09-28 14:21:00,0.7129,0.71335,0.71285,0.71305,97000000.0
2009-09-28 14:22:00,0.7131,0.71325,0.71305,0.71325,146400000.0
2009-09-28 14:23:00,0.7133,0.7133,0.71315,0.71315,139400000.0
2009-09-28 14:24:00,0.71325,0.71325,0.71315,0.71315,101300000.0
2009-09-28 14:25:00,0.7132,0.71325,0.71315,0.71315,141100000.0
2009-09-28 14:26:00,0.71315,0.7132,0.7131,0.7132,178800000.0
2009-09-28 14:27:00,0.7132,0.7132,0.713,0.71305,66200000.0
2009-09-28 14:28:00,0.71305,0.71305,0.713,0.713,31200000.0
2009-09-28 14:29:00,0.71295,0.71305,0.71295,0.713,70000000.0
2009-09-28 14:30:00,0.713,0.71305,0.713,0.71305,9800000.0
2009-09-28 14:31:00,0.7131,0.71335,0.71305,0.71325,184800000.0
2009-09-28 14:32:00,0.71325,0.71325,0.7131,0.7132,92400000.0
2009-09-28 14:33:00,0.71325,0.7136,0.71325,0.7136,19800000.0
2009-09-28 14:34:00,0.71355,0.7137,0.7135,0.7136,138600000.0
2009-09-28 14:35:00,0.7136,0.7136,0.71325,0.71335,175400000.0
2009-09-28 14:36:00,0.7134,0.7134,0.71315,0.71325,263300000.0
2009-09-28 14:37:00,0.7132,0.71325,0.71305,0.71325,121400000.0
2009-09-28 14:38:00,0.71325,0.7134,0.71325,0.71325,61700000.0
2009-09-28 14:39:00,0.71325,0.71335,0.71325,0.7133,115400000.0
2009-09-28 14:40:00,0.7133,0.7136,0.7133,0.7135,137600000.0
2009-09-28 14:41:00,0.7135,0.7135,0.7135,0.7135,24000000.0
2009-09-28 14:42:00,0.7135,0.71355,0.71345,0.71345,70900000.0
2009-09-28 14:43:00,0.71345,0.7136,0.71345,0.71345,129800000.0
2009-09-28 14:44:00,0.7135,0.71355,0.71345,0.71355,49400000.0
2009-09-28 14:45:00,0.7135,0.7136,0.71345,0.71355,62100000.0
2009-09-28 14:46:00,0.7135,0.7137,0.7135,0.7137,188600000.0
2009-09-28 14:47:00,0.71375,0.71385,0.71365,0.71375,58000000.0
2009-09-28 14:48:00,0.7137,0.71375,0.7136,0.7136,93200000.0
2009-09-28 14:49:00,0.7136,0.7136,0.7136,0.7136,24800000.0
2009-09-28 14:50:00,0.71355,0.7137,0.71355,0.7136,182700000.0
2009-09-28 14:51:00,0.7136,0.7136,0.71355,0.7136,13400000.0
2009-09-28 14:52:00,0.71355,0.71365,0.71345,0.7135,47200000.0
2009-09-28 14:53:00,0.71345,0.7135,0.71345,0.71345,30300000.0
2009-09-28 14:54:00,0.71345,0.71365,0.71345,0.71355,196200000.0
2009-09-28 14:55:00,0.71355,0.71365,0.71355,0.7136,268900000.0
2009-09-28 14:56:00,0.7136,0.7136,0.7135,0.7135,106100000.0
2009-09-28 14:57:00,0.71345,0.7135,0.71345,0.71345,130300000.0
2009-09-28 14:58:00,0.71345,0.7135,0.7131,0.7131,287800000.0
2009-09-28 14:59:00,0.7131,0.7131,0.7124,0.7124,186400000.0
2009-09-28 15:00:00,0.7124,0.71245,0.71215,0.71215,207900000.0
2009-09-28 15:01:00,0.7121,0.71255,0.71205,0.71255,168600000.0
2009-09-28 15:02:00,0.71255,0.7128,0.71245,0.71265,175400000.0
2009-09-28 15:03:00,0.7126,0.71295,0.7125,0.71295,95500000.0
2009-09-28 15:04:00,0.7129,0.713,0.71285,0.71295,112500000.0
2009-09-28 15:05:00,0.71295,0.71295,0.7127,0.7127,33700000.0
2009-09-28 15:06:00,0.7127,0.7128,0.7126,0.7128,76600000.0
2009-09-28 15:07:00,0.7128,0.71305,0.7128,0.7129,37100000.0
2009-09-28 15:08:00,0.71295,0.71295,0.7128,0.71285,32500000.0
2009-09-28 15:09:00,0.7128,0.7129,0.7127,0.7127,82400000.0
2009-09-28 15:10:00,0.7128,0.71285,0.7127,0.71275,71800000.0
2009-09-28 15:11:00,0.71275,0.71275,0.71255,0.7126,150200000.0
2009-09-28 15:12:00,0.7126,0.7127,0.7125,0.7125,227100000.0
2009-09-28 15:13:00,0.7125,0.71265,0.7125,0.7126,211800000.0
2009-09-28 15:14:00,0.71265,0.71285,0.7126,0.7127,130400000.0
2009-09-28 15:15:00,0.7127,0.71275,0.71255,0.7127,120000000.0
2009-09-28 15:16:00,0.71275,0.7128,0.71265,0.7127,24700000.0
2009-09-28 15:17:00,0.7127,0.7127,0.71265,0.71265,32800000.0
2009-09-28 15:18:00,0.71265,0.7127,0.71265,0.71265,112700000.0
2009-09-28 15:19:00,0.71265,0.71265,0.71255,0.7126,32400000.0
2009-09-28 15:20:00,0.7126,0.7127,0.71225,0.7123,158600000.0
2009-09-28 15:21:00,0.71225,0.71255,0.7122,0.71245,146200000.0
2009-09-28 15:22:00,0.71245,0.7125,0.7123,0.71235,176400000.0
2009-09-28 15:23:00,0.71235,0.71245,0.71235,0.71245,178200000.0
2009-09-28 15:24:00,0.7124,0.7125,0.7124,0.71245,24400000.0
2009-09-28 15:25:00,0.71245,0.7125,0.71235,0.71245,179100000.0
2009-09-28 15:26:00,0.7125,0.71255,0.7123,0.71235,102600000.0
2009-09-28 15:27:00,0.71235,0.7124,0.7122,0.7123,140500000.0
2009-09-28 15:28:00,0.7123,0.7124,0.71225,0.71225,265800000.0
2009-09-28 15:29:00,0.71225,0.71225,0.71225,0.71225,14600000.0
2009-09-28 15:30:00,0.71225,0.71255,0.7122,0.71255,195000000.0
2009-09-28 15:31:00,0.7125,0.7126,0.71235,0.7125,377200000.0
2009-09-28 15:32:00,0.71255,0.71275,0.71255,0.7127,186900000.0
2009-09-28 15:33:00,0.71265,0.71295,0.71265,0.71285,120000000.0
2009-09-28 15:34:00,0.71275,0.7128,0.7127,0.7127,55800000.0
2009-09-28 15:35:00,0.71275,0.71325,0.71265,0.71315,175500000.0
2009-09-28 15:36:00,0.71315,0.71325,0.7128,0.71285,245400000.0
2009-09-28 15:37:00,0.71285,0.71285,0.7127,0.7127,137200000.0
2009-09-28 15:38:00,0.7127,0.71285,0.7127,0.7128,138000000.0
2009-09-28 15:39:00,0.7128,0.71285,0.71265,0.71275,122000000.0
2009-09-28 15:40:00,0.71275,0.71275,0.71245,0.71245,88000000.0
2009-09-28 15:41:00,0.71245,0.71285,0.7124,0.71285,155700000.0
2009-09-28 15:42:00,0.7129,0.7131,0.71275,0.71305,133200000.0
2009-09-28 15:43:00,0.71305,0.71335,0.71305,0.7133,239900000.0
2009-09-28 15:44:00,0.7132,0.7136,0.71315,0.71355,237500000.0
2009-09-28 15:45:00,0.71355,0.71375,0.7135,0.71365,63500000.0
2009-09-28 15:46:00,0.71365,0.7138,0.71345,0.71355,245600000.0
2009-09-28 15:47:00,0.71355,0.71415,0.71355,0.714,100500000.0
2009-09-28 15:48:00,0.714,0.71425,0.71385,0.71385,277100000.0
2009-09-28 15:49:00,0.71385,0.71395,0.71375,0.71385,167200000.0
2009-09-28 15:50:00,0.71395,0.7142,0.7139,0.71415,172200000.0
2009-09-28 15:51:00,0.7141,0.7141,0.71345,0.71345,123400000.0
2009-09-28 15:52:00,0.71345,0.71355,0.7131,0.7135,160300000.0
2009-09-28 15:53:00,0.7135,0.71355,0.7132,0.7133,165600000.0
2009-09-28 15:54:00,0.71335,0.71345,0.7133,0.71345,107900000.0
2009-09-28 15:55:00,0.7135,0.71355,0.71325,0.71335,146600000.0
2009-09-28 15:56:00,0.71335,0.71335,0.71305,0.71305,369600000.0
2009-09-28 15:57:00,0.71305,0.7136,0.713,0.71305,314700000.0
2009-09-28 15:58:00,0.71305,0.7131,0.71285,0.71305,193000000.0
2009-09-28 15:59:00,0.71305,0.7133,0.71305,0.71305,236700000.0
2009-09-28 16:00:00,0.7131,0.714,0.7131,0.714,255900000.0
2009-09-28 16:01:00,0.714,0.71415,0.7139,0.71415,253800000.0
2009-09-28 16:02:00,0.7141,0.7143,0.71405,0.7143,183100000.0
2009-09-28 16:03:00,0.7143,0.71465,0.7143,0.7144,169700000.0
2009-09-28 16:04:00,0.7144,0.7145,0.71425,0.71435,83400000.0
2009-09-28 16:05:00,0.71435,0.7146,0.71435,0.71455,102500000.0
2009-09-28 16:06:00,0.7145,0.71495,0.71445,0.71495,127900000.0
2009-09-28 16:07:00,0.71495,0.7154,0.71495,0.715,227500000.0
2009-09-28 16:08:00,0.715,0.71515,0.715,0.7151,173300000.0
2009-09-28 16:09:00,0.71515,0.7154,0.71495,0.715,147900000.0
2009-09-28 16:10:00,0.71495,0.7152,0.71485,0.715,178500000.0
2009-09-28 16:11:00,0.715,0.71525,0.7148,0.71515,181400000.0
2009-09-28 16:12:00,0.7151,0.71535,0.71495,0.7152,98000000.0
2009-09-28 16:13:00,0.7152,0.71535,0.71515,0.71535,127000000.0
2009-09-28 16:14:00,0.71535,0.71535,0.71525,0.71525,79900000.0
2009-09-28 16:15:00,0.71525,0.71525,0.71515,0.7152,47200000.0
2009-09-28 16:16:00,0.71525,0.71535,0.71525,0.71535,34800000.0
2009-09-28 16:17:00,0.71535,0.71535,0.7151,0.71515,88200000.0
2009-09-28 16:18:00,0.71515,0.71525,0.71505,0.71515,80900000.0
2009-09-28 16:19:00,0.7151,0.71525,0.7151,0.71525,64900000.0
2009-09-28 16:20:00,0.71525,0.71525,0.7152,0.71525,44800000.0
2009-09-28 16:21:00,0.71525,0.71535,0.71525,0.71525,65100000.0
2009-09-28 16:22:00,0.71525,0.7158,0.71525,0.71575,154300000.0
2009-09-28 16:23:00,0.7158,0.71635,0.7157,0.71635,268600000.0
2009-09-28 16:24:00,0.71635,0.7164,0.71605,0.7161,190200000.0
2009-09-28 16:25:00,0.7161,0.71615,0.71595,0.71595,73900000.0
2009-09-28 16:26:00,0.71595,0.71595,0.7157,0.71585,112500000.0
2009-09-28 16:27:00,0.71585,0.71585,0.71555,0.71585,104700000.0
2009-09-28 16:28:00,0.71585,0.71595,0.71575,0.71595,90700000.0
2009-09-28 16:29:00,0.71595,0.716,0.7158,0.716,90400000.0
2009-09-28 16:30:00,0.716,0.7164,0.716,0.7163,80400000.0
2009-09-28 16:31:00,0.7163,0.7169,0.7163,0.7169,143300000.0
2009-09-28 16:32:00,0.7169,0.71695,0.7167,0.71695,176800000.0
2009-09-28 16:33:00,0.71695,0.717,0.7168,0.71685,168200000.0
2009-09-28 16:34:00,0.7168,0.71705,0.71665,0.7169,98800000.0
2009-09-28 16:35:00,0.71695,0.71705,0.71685,0.717,163800000.0
2009-09-28 16:36:00,0.717,0.71705,0.71695,0.71695,48800000.0
2009-09-28 16:37:00,0.71695,0.71765,0.71695,0.71745,127200000.0
2009-09-28 16:38:00,0.71745,0.71755,0.71745,0.7175,161200000.0
2009-09-28 16:39:00,0.7175,0.71755,0.71745,0.7175,112300000.0
2009-09-28 16:40:00,0.71745,0.71745,0.71695,0.717,92200000.0
2009-09-28 16:41:00,0.717,0.7171,0.71685,0.7169,250500000.0
2009-09-28 16:42:00,0.7169,0.7173,0.7169,0.7172,127500000.0
2009-09-28 16:43:00,0.71725,0.71745,0.71725,0.71725,172500000.0
2009-09-28 16:44:00,0.71725,0.7174,0.7172,0.7173,76400000.0
2009-09-28 16:45:00,0.7172,0.71725,0.71705,0.71725,209800000.0
2009-09-28 16:46:00,0.71725,0.7176,0.7172,0.71755,230400000.0
2009-09-28 16:47:00,0.7176,0.71775,0.71755,0.71765,50800000.0
2009-09-28 16:48:00,0.71765,0.71775,0.7176,0.7176,48000000.0
2009-09-28 16:49:00,0.71775,0.7179,0.7176,0.7178,108400000.0
2009-09-28 16:50:00,0.71775,0.71775,0.71695,0.71725,307800000.0
2009-09-28 16:51:00,0.71725,0.71725,0.7171,0.71715,134600000.0
2009-09-28 16:52:00,0.71715,0.71715,0.71685,0.71685,263699999.0
2009-09-28 16:53:00,0.7168,0.71695,0.71675,0.7168,207000000.0
2009-09-28 16:54:00,0.7167,0.71675,0.71655,0.7166,115700000.0
2009-09-28 16:55:00,0.71665,0.71685,0.71665,0.71675,162400000.0
2009-09-28 16:56:00,0.7167,0.7168,0.7167,0.7167,70400000.0
2009-09-28 16:57:00,0.7167,0.7167,0.71655,0.71665,190400000.0
2009-09-28 16:58:00,0.71665,0.7167,0.7166,0.71665,52000000.0
2009-09-28 16:59:00,0.7166,0.7166,0.71625,0.7163,164500000.0
2009-09-28 17:00:00,0.71635,0.71655,0.71635,0.7164,229500000.0
2009-09-28 17:01:00,0.71635,0.71635,0.7159,0.7162,157100000.0
2009-09-28 17:02:00,0.7162,0.7163,0.71615,0.71625,202900000.0
2009-09-28 17:03:00,0.71625,0.7164,0.71625,0.7164,115600000.0
2009-09-28 17:04:00,0.71645,0.7167,0.7164,0.71655,243500000.0
2009-09-28 17:05:00,0.71655,0.71675,0.71655,0.71675,127000000.0
2009-09-28 17:06:00,0.71675,0.71685,0.71665,0.71665,111300000.0
2009-09-28 17:07:00,0.7167,0.71715,0.71665,0.71715,78700000.0
2009-09-28 17:08:00,0.71715,0.71755,0.717,0.7174,155000000.0
2009-09-28 17:09:00,0.71735,0.7182,0.7173,0.718,271000000.0
2009-09-28 17:10:00,0.718,0.71805,0.71765,0.7177,181600000.0
2009-09-28 17:11:00,0.7177,0.71805,0.7177,0.71805,168200000.0
2009-09-28 17:12:00,0.71805,0.71835,0.718,0.718,100800000.0
2009-09-28 17:13:00,0.71805,0.71805,0.7179,0.718,246700000.0
2009-09-28 17:14:00,0.718,0.718,0.71765,0.7177,123300000.0
2009-09-28 17:15:00,0.71765,0.718,0.71755,0.7178,224100000.0
2009-09-28 17:16:00,0.71775,0.7178,0.7175,0.7175,103300000.0
2009-09-28 17:17:00,0.7175,0.7175,0.7174,0.7174,58800000.0
2009-09-28 17:18:00,0.7174,0.7176,0.7174,0.71755,40900000.0
2009-09-28 17:19:00,0.71755,0.71755,0.7175,0.7175,11200000.0
2009-09-28 17:20:00,0.7175,0.7175,0.7174,0.71745,24800000.0
2009-09-28 17:21:00,0.7175,0.71795,0.71745,0.71785,81100000.0
2009-09-28 17:22:00,0.7179,0.7181,0.71785,0.7181,99000000.0
2009-09-28 17:23:00,0.7181,0.7181,0.7181,0.7181,12000000.0
2009-09-28 17:24:00,0.71815,0.71835,0.718,0.718,80200000.0
2009-09-28 17:25:00,0.718,0.7181,0.718,0.7181,90000000.0
2009-09-28 17:26:00,0.7181,0.71815,0.718,0.71805,194800000.0
2009-09-28 17:27:00,0.71805,0.7182,0.71805,0.71805,230200000.0
2009-09-28 17:28:00,0.71805,0.71815,0.71805,0.71805,153400000.0
2009-09-28 17:29:00,0.71805,0.71825,0.71795,0.71795,206900000.0
2009-09-28 17:30:00,0.718,0.71805,0.718,0.71805,37200000.0
2009-09-28 17:31:00,0.71805,0.7183,0.71805,0.7183,129200000.0
2009-09-28 17:32:00,0.7183,0.71835,0.7181,0.71815,123400000.0
2009-09-28 17:33:00,0.71825,0.71835,0.71815,0.7182,83400000.0
2009-09-28 17:34:00,0.7182,0.71825,0.71805,0.71825,85400000.0
2009-09-28 17:35:00,0.7182,0.71825,0.7181,0.7181,9600000.0
2009-09-28 17:36:00,0.7181,0.7181,0.71805,0.71805,23600000.0
2009-09-28 17:37:00,0.71805,0.71815,0.718,0.71805,159000000.0
2009-09-28 17:38:00,0.71805,0.71825,0.71805,0.71815,177600000.0
2009-09-28 17:39:00,0.71815,0.7183,0.7181,0.71825,125300000.0
2009-09-28 17:40:00,0.7182,0.71835,0.7182,0.71825,208300000.0
2009-09-28 17:41:00,0.71845,0.71905,0.7183,0.71905,211100000.0
2009-09-28 17:42:00,0.71905,0.71925,0.71905,0.71915,42400000.0
2009-09-28 17:43:00,0.71915,0.71915,0.7185,0.71855,234200000.0
2009-09-28 17:44:00,0.71855,0.7187,0.71815,0.71865,363600000.0
2009-09-28 17:45:00,0.7186,0.7186,0.7181,0.7183,213500000.0
2009-09-28 17:46:00,0.7183,0.71855,0.7182,0.71855,75200000.0
2009-09-28 17:47:00,0.71855,0.7186,0.7185,0.71855,90000000.0
2009-09-28 17:48:00,0.71855,0.71865,0.7183,0.7184,151600000.0
2009-09-28 17:49:00,0.71835,0.71845,0.71835,0.71845,73600000.0
2009-09-28 17:50:00,0.7184,0.71865,0.7184,0.7186,115600000.0
2009-09-28 17:51:00,0.71865,0.71895,0.71865,0.7188,159200000.0
2009-09-28 17:52:00,0.7188,0.71885,0.7186,0.7186,218400000.0
2009-09-28 17:53:00,0.7186,0.71865,0.71855,0.71855,141200000.0
2009-09-28 17:54:00,0.71855,0.7186,0.7185,0.71855,106800000.0
2009-09-28 17:55:00,0.71875,0.71875,0.7185,0.7185,74400000.0
2009-09-28 17:56:00,0.71845,0.71845,0.71835,0.7184,80400000.0
2009-09-28 17:57:00,0.7184,0.7186,0.7184,0.71855,99900000.0
2009-09-28 17:58:00,0.71855,0.71855,0.71835,0.71835,118800000.0
2009-09-28 17:59:00,0.7183,0.71845,0.71825,0.71845,119600000.0
2009-09-28 18:00:00,0.71845,0.719,0.71845,0.71885,232500000.0
2009-09-28 18:01:00,0.71885,0.7195,0.71885,0.71945,85600000.0
2009-09-28 18:02:00,0.71945,0.7197,0.7194,0.71955,246200000.0
2009-09-28 18:03:00,0.71955,0.71955,0.71925,0.71945,59400000.0
2009-09-28 18:04:00,0.71945,0.71945,0.71945,0.71945,12000000.0
2009-09-28 18:05:00,0.71945,0.72,0.71945,0.7199,109600000.0
2009-09-28 18:06:00,0.7199,0.71995,0.71985,0.71985,87400000.0
2009-09-28 18:07:00,0.71985,0.7199,0.71985,0.71985,11800000.0
2009-09-28 18:08:00,0.71985,0.72025,0.71975,0.7202,96700000.0
2009-09-28 18:09:00,0.72015,0.72025,0.71965,0.71965,400000000.0
2009-09-28 18:10:00,0.71965,0.71965,0.7194,0.7194,410700000.0
2009-09-28 18:11:00,0.7194,0.7194,0.71915,0.7192,140799999.0
2009-09-28 18:12:00,0.7192,0.7192,0.719,0.719,95000000.0
2009-09-28 18:13:00,0.71905,0.71905,0.71895,0.719,52800000.0
2009-09-28 18:14:00,0.71905,0.7193,0.719,0.71925,206400000.0
2009-09-28 18:15:00,0.71935,0.71945,0.7193,0.71945,80000000.0
2009-09-28 18:16:00,0.71945,0.71945,0.7193,0.7193,6000000.0
2009-09-28 18:17:00,0.7193,0.71935,0.71925,0.71925,59600000.0
2009-09-28 18:18:00,0.71925,0.7193,0.71925,0.7193,68800000.0
2009-09-28 18:19:00,0.7193,0.7193,0.7193,0.7193,11200000.0
2009-09-28 18:20:00,0.7193,0.7193,0.7193,0.7193,34000000.0
2009-09-28 18:21:00,0.7193,0.71935,0.7193,0.71935,65600000.0
2009-09-28 18:22:00,0.7193,0.7193,0.71925,0.71925,143600000.0
2009-09-28 18:23:00,0.71925,0.71925,0.71895,0.71895,193100000.0
2009-09-28 18:24:00,0.719,0.71905,0.719,0.71905,38600000.0
2009-09-28 18:25:00,0.71925,0.71935,0.71905,0.7193,121600000.0
2009-09-28 18:26:00,0.7193,0.71935,0.7193,0.7193,80800000.0
2009-09-28 18:27:00,0.7193,0.71935,0.7193,0.7193,68400000.0
2009-09-28 18:28:00,0.7193,0.7194,0.7192,0.7193,128800000.0
2009-09-28 18:29:00,0.7193,0.7193,0.719,0.71905,157300000.0
2009-09-28 18:30:00,0.71905,0.71915,0.719,0.7191,188200000.0
2009-09-28 18:31:00,0.7191,0.71935,0.7191,0.7191,120600000.0
2009-09-28 18:32:00,0.71915,0.71915,0.71905,0.71915,40000000.0
2009-09-28 18:33:00,0.7191,0.71915,0.71835,0.71835,195500000.0
2009-09-28 18:34:00,0.71835,0.71875,0.71835,0.71875,126800000.0
2009-09-28 18:35:00,0.71875,0.7188,0.7187,0.7188,49600000.0
2009-09-28 18:36:00,0.7188,0.71885,0.7188,0.71885,8800000.0
2009-09-28 18:37:00,0.71852,0.71879,0.71848,0.71862,184300000.0
2009-09-28 18:38:00,0.71885,0.71885,0.7188,0.71885,16400000.0
2009-09-28 18:39:00,0.71885,0.719,0.71885,0.719,72400000.0
2009-09-28 18:40:00,0.719,0.719,0.7189,0.7189,54800000.0
2009-09-28 18:41:00,0.7189,0.7189,0.7186,0.7186,190600000.0
2009-09-28 18:42:00,0.7186,0.7187,0.71855,0.71855,75600000.0
2009-09-28 18:43:00,0.71855,0.71865,0.71855,0.71855,127000000.0
2009-09-28 18:44:00,0.71855,0.71855,0.71855,0.71855,87200000.0
2009-09-28 18:45:00,0.71855,0.71855,0.71855,0.71855,68400000.0
2009-09-28 18:46:00,0.7186,0.71865,0.71855,0.7186,40600000.0
2009-09-28 18:47:00,0.7186,0.7187,0.71855,0.71865,168200000.0
2009-09-28 18:48:00,0.71865,0.71865,0.71855,0.71865,128200000.0
2009-09-28 18:49:00,0.71865,0.71865,0.71855,0.71865,79600000.0
2009-09-28 18:50:00,0.71865,0.71865,0.71855,0.71855,12400000.0
2009-09-28 18:51:00,0.71855,0.71855,0.71855,0.71855,3000000.0
2009-09-28 18:52:00,0.71855,0.71855,0.71855,0.71855,4000000.0
2009-09-28 18:53:00,0.71855,0.71855,0.718,0.718,58800000.0
2009-09-28 18:54:00,0.71795,0.71795,0.7175,0.71755,170600000.0
2009-09-28 18:55:00,0.71755,0.7176,0.7174,0.7174,194400000.0
2009-09-28 18:56:00,0.71735,0.71735,0.71715,0.71715,113200000.0
2009-09-28 18:57:00,0.7172,0.71725,0.71715,0.71725,79800000.0
2009-09-28 18:58:00,0.7172,0.71725,0.7172,0.7172,64400000.0
2009-09-28 18:59:00,0.7172,0.71755,0.7172,0.7174,124200000.0
2009-09-28 19:00:00,0.7174,0.7175,0.71705,0.7175,245600000.0
2009-09-28 19:01:00,0.7175,0.71765,0.71745,0.7176,173199999.0
2009-09-28 19:02:00,0.7176,0.7176,0.7174,0.7174,72200000.0
2009-09-28 19:03:00,0.71735,0.71735,0.71735,0.71735,37600000.0
2009-09-28 19:04:00,0.71735,0.71745,0.71735,0.71745,94500000.0
2009-09-28 19:05:00,0.71745,0.71745,0.71725,0.71725,86800000.0
2009-09-28 19:06:00,0.7172,0.71725,0.7171,0.71725,66400000.0
2009-09-28 19:07:00,0.71725,0.7174,0.71725,0.71735,76000000.0
2009-09-28 19:08:00,0.71735,0.71735,0.71715,0.7172,96800000.0
2009-09-28 19:09:00,0.7172,0.7173,0.7172,0.7172,95400000.0
2009-09-28 19:10:00,0.7172,0.7174,0.7172,0.7174,31600000.0
2009-09-28 19:11:00,0.7173,0.7174,0.7173,0.7173,82000000.0
2009-09-28 19:12:00,0.7173,0.7174,0.7173,0.7174,124800000.0
2009-09-28 19:13:00,0.71745,0.71755,0.71745,0.71755,27800000.0
2009-09-28 19:14:00,0.7176,0.7176,0.71755,0.71755,8000000.0
2009-09-28 19:15:00,0.71734,0.71744,0.71728,0.71736,191800000.0
2009-09-28 19:16:00,0.71755,0.71755,0.71755,0.71755,3000000.0
2009-09-28 19:17:00,0.71755,0.71755,0.71755,0.71755,23600000.0
2009-09-28 19:18:00,0.7176,0.7176,0.71755,0.7176,25800000.0
2009-09-28 19:19:00,0.7176,0.7176,0.7176,0.7176,1200000.0
2009-09-28 19:20:00,0.7176,0.7176,0.7175,0.7176,46600000.0
2009-09-28 19:21:00,0.7176,0.7176,0.7175,0.7175,46600000.0
2009-09-28 19:22:00,0.71755,0.7176,0.71755,0.71755,80600000.0
2009-09-28 19:23:00,0.7176,0.71765,0.7176,0.7176,48800000.0
2009-09-28 19:24:00,0.7176,0.7176,0.7176,0.7176,26400000.0
2009-09-28 19:25:00,0.7176,0.7176,0.7176,0.7176,10000000.0
2009-09-28 19:26:00,0.7176,0.7177,0.7176,0.7177,26000000.0
2009-09-28 19:27:00,0.71775,0.7181,0.71775,0.7181,120200000.0
2009-09-28 19:28:00,0.71815,0.7185,0.71815,0.7185,77600000.0
2009-09-28 19:29:00,0.7185,0.7186,0.7185,0.71855,28800000.0
2009-09-28 19:30:00,0.7186,0.7186,0.7185,0.7185,9800000.0
2009-09-28 19:31:00,0.7185,0.7187,0.7185,0.7186,95600000.0
2009-09-28 19:32:00,0.7186,0.7186,0.7186,0.7186,8000000.0
2009-09-28 19:33:00,0.7186,0.71865,0.7186,0.7186,6800000.0
2009-09-28 19:34:00,0.7186,0.7186,0.71845,0.71845,28800000.0
2009-09-28 19:35:00,0.7184,0.7184,0.7182,0.7182,38000000.0
2009-09-28 19:36:00,0.7182,0.7182,0.7182,0.7182,4400000.0
2009-09-28 19:37:00,0.71835,0.71835,0.71825,0.71825,68400000.0
2009-09-28 19:38:00,0.71825,0.7183,0.71825,0.7183,16400000.0
2009-09-28 19:39:00,0.71815,0.71826,0.71788,0.71821,46400000.0
2009-09-28 19:40:00,0.71835,0.71835,0.71835,0.71835,98800000.0
2009-09-28 19:41:00,0.71835,0.71835,0.71835,0.71835,121600000.0
2009-09-28 19:42:00,0.71835,0.7184,0.71835,0.71835,18000000.0
2009-09-28 19:43:00,0.71835,0.7184,0.71835,0.71835,50400000.0
2009-09-28 19:44:00,0.71835,0.71835,0.71835,0.71835,10000000.0
2009-09-28 19:45:00,0.71835,0.71835,0.71825,0.71825,46800000.0
2009-09-28 19:46:00,0.71825,0.71825,0.7182,0.71825,40000000.0
2009-09-28 19:47:00,0.7182,0.71825,0.71815,0.71815,35400000.0
2009-09-28 19:48:00,0.71799,0.71813,0.7178,0.71782,155400000.0
2009-09-28 19:49:00,0.71815,0.71815,0.71795,0.71795,42400000.0
2009-09-28 19:50:00,0.71795,0.71805,0.71775,0.7178,89200000.0
2009-09-28 19:51:00,0.71775,0.71775,0.7176,0.7176,77100000.0
2009-09-28 19:52:00,0.7176,0.71775,0.7176,0.7177,104400000.0
2009-09-28 19:53:00,0.7177,0.71775,0.7176,0.7177,233400000.0
2009-09-28 19:54:00,0.7177,0.7177,0.71765,0.7177,127200000.0
2009-09-28 19:55:00,0.71765,0.7177,0.7176,0.71765,40000000.0
2009-09-28 19:56:00,0.71765,0.71765,0.71745,0.71745,97600000.0
2009-09-28 19:57:00,0.71745,0.7176,0.71735,0.71735,92600000.0
2009-09-28 19:58:00,0.71735,0.71745,0.71725,0.71725,28600000.0
2009-09-28 19:59:00,0.71725,0.71735,0.71725,0.71735,39000000.0
2009-09-28 20:00:00,0.71735,0.71745,0.71735,0.7174,20000000.0
2009-09-28 20:01:00,0.71745,0.71745,0.71735,0.71735,31200000.0
2009-09-28 20:02:00,0.71735,0.71735,0.71725,0.71725,13600000.0
2009-09-28 20:03:00,0.71725,0.71725,0.7171,0.7171,144800000.0
2009-09-28 20:04:00,0.7171,0.7171,0.71695,0.71695,86400000.0
2009-09-28 20:05:00,0.71695,0.71695,0.71645,0.71655,118900000.0
2009-09-28 20:06:00,0.71645,0.71645,0.71625,0.71625,160100000.0
2009-09-28 20:07:00,0.71615,0.7163,0.71585,0.71585,298000000.0
2009-09-28 20:08:00,0.7159,0.7161,0.7159,0.71605,92400000.0
2009-09-28 20:09:00,0.7161,0.7161,0.7158,0.7158,87400000.0
2009-09-28 20:10:00,0.7158,0.7158,0.7157,0.71575,82100000.0
2009-09-28 20:11:00,0.71575,0.71585,0.71565,0.71575,48800000.0
2009-09-28 20:12:00,0.71575,0.71595,0.71575,0.71585,67900000.0
2009-09-28 20:13:00,0.7159,0.71595,0.71585,0.71585,18900000.0
2009-09-28 20:14:00,0.71585,0.71605,0.71585,0.71605,34800000.0
2009-09-28 20:15:00,0.71605,0.7162,0.71595,0.7161,68700000.0
2009-09-28 20:16:00,0.7161,0.71615,0.71605,0.7161,167400000.0
2009-09-28 20:17:00,0.7161,0.71615,0.71605,0.71615,69600000.0
2009-09-28 20:18:00,0.71615,0.7167,0.71615,0.71665,139400000.0
2009-09-28 20:19:00,0.71665,0.71695,0.71665,0.7169,228600000.0
2009-09-28 20:20:00,0.7169,0.71695,0.7169,0.71695,103200000.0
2009-09-28 20:21:00,0.717,0.717,0.71685,0.71685,80800000.0
2009-09-28 20:22:00,0.71685,0.7169,0.71685,0.71685,47800000.0
2009-09-28 20:23:00,0.71685,0.71715,0.71685,0.717,80300000.0
2009-09-28 20:24:00,0.717,0.71715,0.71695,0.717,79200000.0
2009-09-28 20:25:00,0.717,0.71715,0.717,0.71715,80800000.0
2009-09-28 20:26:00,0.71715,0.7172,0.71715,0.7172,19600000.0
2009-09-28 20:27:00,0.7172,0.71725,0.7172,0.7172,35300000.0
2009-09-28 20:28:00,0.71725,0.71725,0.7172,0.71725,19200000.0
2009-09-28 20:29:00,0.71725,0.71725,0.7172,0.7172,14800000.0
2009-09-28 20:30:00,0.71725,0.71725,0.7171,0.7171,61000000.0
2009-09-28 20:31:00,0.7171,0.71715,0.7171,0.71715,97200000.0
2009-09-28 20:32:00,0.71715,0.71745,0.71715,0.71725,185800000.0
2009-09-28 20:33:00,0.71725,0.71725,0.71725,0.71725,28400000.0
2009-09-28 20:34:00,0.71725,0.71725,0.71705,0.71705,35200000.0
2009-09-28 20:35:00,0.71705,0.71705,0.71705,0.71705,13200000.0
2009-09-28 20:36:00,0.71705,0.71705,0.71705,0.71705,27200000.0
2009-09-28 20:37:00,0.717,0.71705,0.717,0.71705,30400000.0
2009-09-28 20:38:00,0.717,0.71705,0.71685,0.71685,57200000.0
2009-09-28 20:39:00,0.71685,0.7169,0.71685,0.7169,14800000.0
2009-09-28 20:40:00,0.7169,0.717,0.71635,0.7167,152800000.0
2009-09-28 20:41:00,0.71638,0.71654,0.71637,0.71641,37400000.0
2009-09-28 20:42:00,0.7166,0.7166,0.7166,0.7166,5600000.0
2009-09-28 20:43:00,0.7166,0.71665,0.71655,0.7166,80800000.0
2009-09-28 20:44:00,0.7166,0.71665,0.7166,0.7166,42000000.0
2009-09-28 20:45:00,0.71655,0.7166,0.71655,0.7166,134000000.0
2009-09-28 20:46:00,0.7166,0.7166,0.7162,0.7163,226600000.0
2009-09-28 20:47:00,0.7163,0.7164,0.7163,0.71635,63200000.0
2009-09-28 20:48:00,0.71635,0.71645,0.71635,0.71645,210100000.0
2009-09-28 20:49:00,0.7165,0.71655,0.71645,0.71645,123600000.0
2009-09-28 20:50:00,0.71645,0.71665,0.71645,0.71655,97800000.0
2009-09-28 20:51:00,0.71665,0.71675,0.71655,0.71675,58600000.0
2009-09-28 20:52:00,0.71675,0.71675,0.71655,0.71655,165000000.0
2009-09-28 20:53:00,0.71655,0.71655,0.71635,0.71645,127700000.0
2009-09-28 20:54:00,0.71645,0.7167,0.71645,0.7165,157600000.0
2009-09-28 20:55:00,0.71655,0.71665,0.71655,0.71665,88600000.0
2009-09-28 20:56:00,0.71665,0.7167,0.71665,0.7167,26600000.0
2009-09-28 20:57:00,0.7167,0.7167,0.7166,0.71665,46400000.0
2009-09-28 20:58:00,0.71665,0.71665,0.7163,0.7163,216000000.0
2009-09-28 20:59:00,0.7163,0.7163,0.7161,0.7161,212400000.0
2009-09-28 21:00:00,0.71615,0.7168,0.71615,0.71665,157400000.0
2009-09-28 21:01:00,0.71665,0.71685,0.71655,0.71655,136900000.0
2009-09-28 21:02:00,0.71655,0.71665,0.71655,0.71655,100600000.0
2009-09-28 21:03:00,0.71645,0.71645,0.71645,0.71645,27700000.0
2009-09-28 21:04:00,0.71645,0.71645,0.71645,0.71645,6000000.0
2009-09-28 21:05:00,0.71645,0.71645,0.71635,0.71635,34800000.0
2009-09-28 21:06:00,0.71635,0.71635,0.71625,0.71625,14400000.0
2009-09-28 21:07:00,0.71625,0.71625,0.71625,0.71625,7000000.0
2009-09-28 21:08:00,0.71615,0.71625,0.71615,0.71615,92600000.0
2009-09-28 21:09:00,0.71615,0.71615,0.716,0.71605,20800000.0
2009-09-28 21:10:00,0.716,0.716,0.71575,0.7158,41300000.0
2009-09-28 21:11:00,0.7158,0.7158,0.7158,0.7158,10800000.0
2009-09-28 21:12:00,0.71575,0.71575,0.71545,0.7155,121400000.0
2009-09-28 21:13:00,0.71545,0.71545,0.7154,0.7154,21800000.0
2009-09-28 21:14:00,0.7154,0.7157,0.7154,0.71565,172200000.0
2009-09-28 21:15:00,0.71565,0.71575,0.71565,0.71565,24800000.0
2009-09-28 21:16:00,0.71565,0.71565,0.71565,0.71565,2000000.0
2009-09-28 21:17:00,0.71565,0.71565,0.71565,0.71565,10800000.0
2009-09-28 21:18:00,0.71575,0.71585,0.71575,0.71585,4000000.0
2009-09-28 21:19:00,0.71585,0.71595,0.71575,0.71575,10000000.0
2009-09-28 21:20:00,0.71575,0.71575,0.71575,0.71575,1000000.0
2009-09-28 21:21:00,0.71575,0.71575,0.71575,0.71575,44000000.0
2009-09-28 21:22:00,0.71575,0.71595,0.71575,0.71595,40800000.0
2009-09-28 21:23:00,0.71595,0.71595,0.71585,0.71585,12800000.0
2009-09-28 21:24:00,0.7158,0.7158,0.71545,0.71545,117800000.0
2009-09-28 21:25:00,0.71545,0.71565,0.71545,0.71565,101600000.0
2009-09-28 21:26:00,0.71555,0.7156,0.71545,0.7156,161400000.0
2009-09-28 21:27:00,0.7156,0.7157,0.7156,0.71565,34600000.0
2009-09-28 21:28:00,0.71565,0.71575,0.71555,0.71575,120300000.0
2009-09-28 21:29:00,0.71575,0.71575,0.71565,0.71565,16800000.0
2009-09-28 21:30:00,0.71565,0.71565,0.71555,0.71565,81800000.0
2009-09-28 21:31:00,0.71565,0.71565,0.71565,0.71565,23300000.0
2009-09-28 21:32:00,0.71575,0.71575,0.7157,0.7157,34200000.0
2009-09-28 21:33:00,0.71575,0.71575,0.71565,0.71565,95700000.0
2009-09-28 21:34:00,0.7157,0.7157,0.71565,0.71565,55800000.0
2009-09-28 21:35:00,0.71565,0.7157,0.71565,0.71565,56200000.0
2009-09-28 21:36:00,0.7156,0.7156,0.7156,0.7156,40000000.0
2009-09-28 21:37:00,0.71575,0.71575,0.71555,0.71555,68000000.0
2009-09-28 21:38:00,0.7156,0.71565,0.71555,0.71565,85800000.0
2009-09-28 21:39:00,0.71565,0.71565,0.71565,0.71565,1600000.0
2009-09-28 21:40:00,0.71549,0.71555,0.71536,0.7155,16800000.0
2009-09-28 21:41:00,0.71565,0.71565,0.7156,0.7156,29900000.0
2009-09-28 21:42:00,0.7156,0.71565,0.7156,0.7156,9000000.0
2009-09-28 21:43:00,0.7156,0.7156,0.7156,0.7156,15200000.0
2009-09-28 21:44:00,0.7156,0.71565,0.7156,0.71565,18600000.0
2009-09-28 21:45:00,0.7156,0.7156,0.7154,0.71545,83000000.0
2009-09-28 21:46:00,0.71545,0.71565,0.7154,0.7154,56200000.0
2009-09-28 21:47:00,0.71545,0.71545,0.71545,0.71545,2200000.0
2009-09-28 21:48:00,0.71545,0.71545,0.71535,0.71535,70600000.0
2009-09-28 21:49:00,0.7154,0.7154,0.71505,0.7151,162400000.0
2009-09-28 21:50:00,0.7151,0.71515,0.71505,0.7151,276100000.0
2009-09-28 21:51:00,0.71525,0.7154,0.7152,0.7152,34400000.0
2009-09-28 21:52:00,0.7152,0.7153,0.71515,0.7153,36800000.0
2009-09-28 21:53:00,0.7154,0.71575,0.7154,0.7156,77500000.0
2009-09-28 21:54:00,0.7156,0.71565,0.7156,0.7156,7000000.0
2009-09-28 21:55:00,0.7156,0.7156,0.71545,0.71545,16000000.0
2009-09-28 21:56:00,0.71545,0.71545,0.7153,0.71545,21600000.0
2009-09-28 21:57:00,0.71545,0.71545,0.7154,0.71545,26400000.0
2009-09-28 21:58:00,0.71545,0.71545,0.71545,0.71545,11200000.0
2009-09-28 21:59:00,0.71545,0.71565,0.71545,0.71545,62800000.0
2009-09-28 22:00:00,0.7155,0.71555,0.7155,0.71555,50000000.0
2009-09-28 22:01:00,0.71555,0.71565,0.71525,0.71565,44600000.0
2009-09-28 22:02:00,0.71565,0.71565,0.71565,0.71565,4400000.0
2009-09-28 22:03:00,0.7157,0.71575,0.7157,0.7157,14800000.0
2009-09-28 22:04:00,0.7157,0.7157,0.7157,0.7157,15600000.0
2009-09-28 22:05:00,0.7158,0.71595,0.7158,0.71595,32800000.0
2009-09-28 22:06:00,0.71585,0.7159,0.7158,0.7159,39200000.0
2009-09-28 22:07:00,0.71575,0.71575,0.71556,0.71562,7800000.0
2009-09-28 22:08:00,0.71578,0.71578,0.71574,0.71574,3400000.0
2009-09-28 22:09:00,0.7159,0.7159,0.7158,0.7158,17200000.0
2009-09-28 22:10:00,0.7158,0.7158,0.71575,0.7158,24000000.0
2009-09-28 22:11:00,0.71561,0.71566,0.71554,0.71556,28800000.0
2009-09-28 22:12:00,0.71557,0.71562,0.71548,0.71556,56400000.0
2009-09-28 22:13:00,0.71558,0.71558,0.71547,0.71547,8400000.0
2009-09-28 22:14:00,0.7158,0.71585,0.7158,0.71585,4400000.0
2009-09-28 22:15:00,0.71565,0.71579,0.71551,0.7156,84400000.0
2009-09-28 22:16:00,0.7155,0.71562,0.71544,0.7155,125500000.0
2009-09-28 22:17:00,0.71551,0.71561,0.71547,0.71547,77500000.0
2009-09-28 22:18:00,0.7155,0.71565,0.7155,0.71556,31300000.0
2009-09-28 22:19:00,0.71557,0.71566,0.71551,0.71556,72200000.0
2009-09-28 22:20:00,0.71585,0.71585,0.71585,0.71585,4400000.0
2009-09-28 22:21:00,0.71567,0.71567,0.71547,0.71548,45900000.0
2009-09-28 22:22:00,0.7155,0.71557,0.71538,0.71544,19700000.0
2009-09-28 22:23:00,0.7158,0.71585,0.7158,0.71585,2800000.0
2009-09-28 22:24:00,0.7158,0.7158,0.7157,0.7157,10000000.0
2009-09-28 22:25:00,0.71537,0.71549,0.71516,0.71526,45800000.0
2009-09-28 22:26:00,0.7157,0.7157,0.7157,0.7157,1600000.0
2009-09-28 22:27:00,0.7157,0.7163,0.7157,0.7163,72000000.0
2009-09-28 22:28:00,0.7163,0.7163,0.71595,0.716,26000000.0
2009-09-28 22:29:00,0.71605,0.71605,0.71605,0.71605,4400000.0
2009-09-28 22:30:00,0.7161,0.7162,0.7161,0.7162,33600000.0
2009-09-28 22:31:00,0.71625,0.71625,0.71625,0.71625,4400000.0
2009-09-28 22:32:00,0.71625,0.71625,0.7162,0.7162,5600000.0
2009-09-28 22:33:00,0.71621,0.71621,0.7159,0.7159,56700000.0
2009-09-28 22:34:00,0.7162,0.7163,0.7162,0.7163,8000000.0
2009-09-28 22:35:00,0.7163,0.7163,0.7163,0.7163,8800000.0
2009-09-28 22:36:00,0.7163,0.7165,0.71615,0.7164,74200000.0
2009-09-28 22:37:00,0.7164,0.71645,0.716,0.7164,108600000.0
2009-09-28 22:38:00,0.7164,0.7165,0.7161,0.7162,60600000.0
2009-09-28 22:39:00,0.7161,0.71625,0.7161,0.7161,52400000.0
2009-09-28 22:40:00,0.71605,0.71605,0.71585,0.71585,41200000.0
2009-09-28 22:41:00,0.71595,0.71595,0.71595,0.71595,4400000.0
2009-09-28 22:42:00,0.716,0.716,0.71595,0.71595,6800000.0
2009-09-28 22:43:00,0.71595,0.7161,0.7159,0.7161,42000000.0
2009-09-28 22:44:00,0.7161,0.7161,0.7161,0.7161,6800000.0
2009-09-28 22:45:00,0.7162,0.71625,0.71615,0.71625,29600000.0
2009-09-28 22:46:00,0.7163,0.7164,0.71615,0.7164,57200000.0
2009-09-28 22:47:00,0.71645,0.71645,0.71625,0.71625,14400000.0
2009-09-28 22:48:00,0.71625,0.7163,0.71625,0.7163,14400000.0
2009-09-28 22:49:00,0.71625,0.71625,0.7162,0.7162,21600000.0
2009-09-28 22:50:00,0.71615,0.71615,0.71615,0.71615,10400000.0
2009-09-28 22:51:00,0.7162,0.71625,0.7162,0.7162,22000000.0
2009-09-28 22:52:00,0.7162,0.7164,0.7162,0.7164,36000000.0
2009-09-28 22:53:00,0.7164,0.7164,0.71635,0.71635,39200000.0
2009-09-28 22:54:00,0.71635,0.71635,0.7162,0.7162,54000000.0
2009-09-28 22:55:00,0.7161,0.7161,0.71581,0.71583,5000000.0
2009-09-28 22:56:00,0.71625,0.71625,0.71625,0.71625,8800000.0
2009-09-28 22:57:00,0.71587,0.71607,0.71587,0.71588,17200000.0
2009-09-28 22:58:00,0.7161,0.7161,0.7161,0.7161,12000000.0
2009-09-28 22:59:00,0.71596,0.7161,0.71595,0.7161,19500000.0
2009-09-28 23:00:00,0.71605,0.71605,0.71565,0.71595,3000000.0
2009-09-28 23:01:00,0.71648,0.71648,0.716,0.716,29700000.0
2009-09-28 23:02:00,0.71605,0.7162,0.71605,0.7162,12200000.0
2009-09-28 23:03:00,0.71597,0.71604,0.71584,0.71602,23200000.0
2009-09-28 23:04:00,0.71645,0.71645,0.71645,0.71645,4800000.0
2009-09-28 23:05:00,0.71645,0.7165,0.71635,0.71645,26800000.0
2009-09-28 23:06:00,0.71645,0.71665,0.71645,0.7165,23800000.0
2009-09-28 23:07:00,0.7165,0.7165,0.7165,0.7165,4800000.0
2009-09-28 23:08:00,0.71629,0.71643,0.71623,0.71623,152600000.0
2009-09-28 23:09:00,0.71625,0.71639,0.71625,0.7163,24600000.0
2009-09-28 23:10:00,0.7165,0.7165,0.7165,0.7165,2900000.0
2009-09-28 23:11:00,0.7165,0.7165,0.7165,0.7165,5800000.0
2009-09-28 23:12:00,0.7165,0.7166,0.7165,0.7166,11200000.0
2009-09-28 23:13:00,0.71665,0.71665,0.71665,0.71665,7600000.0
2009-09-28 23:14:00,0.71639,0.71646,0.71626,0.71635,23200000.0
2009-09-28 23:15:00,0.71665,0.7167,0.71665,0.71665,20000000.0
2009-09-28 23:16:00,0.7167,0.7167,0.7167,0.7167,7200000.0
2009-09-28 23:17:00,0.71675,0.71675,0.7167,0.7167,4800000.0
2009-09-28 23:18:00,0.7166,0.7167,0.7166,0.7166,17600000.0
2009-09-28 23:19:00,0.71649,0.7165,0.71621,0.71621,78900000.0
2009-09-28 23:20:00,0.7163,0.71676,0.71628,0.71676,71400000.0
2009-09-28 23:21:00,0.71655,0.71655,0.7162,0.7162,12400000.0
2009-09-28 23:22:00,0.71602,0.71626,0.71586,0.716,83000000.0
2009-09-28 23:23:00,0.7162,0.7162,0.71605,0.71615,40600000.0
2009-09-28 23:24:00,0.7161,0.71655,0.7161,0.7165,59200000.0
2009-09-28 23:25:00,0.7164,0.7164,0.7163,0.7163,20600000.0
2009-09-28 23:26:00,0.71625,0.71625,0.71615,0.71615,19300000.0
2009-09-28 23:27:00,0.71567,0.7159,0.71567,0.71582,145700000.0
2009-09-28 23:28:00,0.71584,0.71603,0.71583,0.71603,149000000.0
2009-09-28 23:29:00,0.71603,0.71606,0.71594,0.71606,19200000.0
2009-09-28 23:30:00,0.71615,0.71615,0.71595,0.71595,45200000.0
2009-09-28 23:31:00,0.71595,0.71595,0.7158,0.7158,81600000.0
2009-09-28 23:32:00,0.7158,0.7158,0.7158,0.7158,6800000.0
2009-09-28 23:33:00,0.7158,0.7158,0.71535,0.7155,17800000.0
2009-09-28 23:34:00,0.71539,0.7154,0.7153,0.7153,16800000.0
2009-09-28 23:35:00,0.7155,0.7155,0.7155,0.7155,15200000.0
2009-09-28 23:36:00,0.7155,0.7155,0.71545,0.7155,31200000.0
2009-09-28 23:37:00,0.71529,0.71534,0.71523,0.71523,62800000.0
2009-09-28 23:38:00,0.71518,0.71535,0.71518,0.7153,39200000.0
2009-09-28 23:39:00,0.7155,0.7155,0.7155,0.7155,10400000.0
2009-09-28 23:40:00,0.7155,0.7155,0.7155,0.7155,8000000.0
2009-09-28 23:41:00,0.7155,0.7155,0.7155,0.7155,14400000.0
2009-09-28 23:42:00,0.7155,0.7155,0.7155,0.7155,2400000.0
2009-09-28 23:43:00,0.71525,0.71538,0.71521,0.71532,88400000.0
2009-09-28 23:44:00,0.7153,0.71535,0.71522,0.71529,26000000.0
2009-09-28 23:45:00,0.71555,0.71555,0.7155,0.7155,10400000.0
2009-09-28 23:46:00,0.7155,0.7155,0.7155,0.7155,2400000.0
2009-09-28 23:47:00,0.71518,0.71536,0.7151,0.7151,161200000.0
2009-09-28 23:48:00,0.7155,0.7155,0.7155,0.7155,10400000.0
2009-09-28 23:49:00,0.7155,0.7155,0.7155,0.7155,3600000.0
2009-09-28 23:50:00,0.7155,0.7157,0.7155,0.7155,15200000.0
2009-09-28 23:51:00,0.7156,0.7156,0.71555,0.7156,14800000.0
2009-09-28 23:52:00,0.7156,0.7157,0.71555,0.7157,48000000.0
2009-09-28 23:53:00,0.71575,0.71575,0.7157,0.7157,10800000.0
2009-09-28 23:54:00,0.7158,0.7161,0.7158,0.7161,31200000.0
2009-09-28 23:55:00,0.71615,0.7162,0.71615,0.7162,20400000.0
2009-09-28 23:56:00,0.71615,0.7162,0.71615,0.7162,28800000.0
2009-09-28 23:57:00,0.7162,0.7162,0.71615,0.71615,6400000.0
2009-09-28 23:58:00,0.7162,0.7162,0.71615,0.71615,17600000.0
2009-09-28 23:59:00,0.71615,0.71615,0.71615,0.71615,2000000.0
2009-09-29 00:00:00,0.716,0.716,0.716,0.716,3600000.0
2009-09-29 00:01:00,0.716,0.7161,0.716,0.7161,19600000.0
2009-09-29 00:02:00,0.7161,0.7162,0.7161,0.7162,8400000.0
2009-09-29 00:03:00,0.7162,0.7162,0.7162,0.7162,2400000.0
2009-09-29 00:04:00,0.71625,0.71625,0.7162,0.7162,4800000.0
2009-09-29 00:05:00,0.71635,0.71635,0.71635,0.71635,7200000.0
2009-09-29 00:06:00,0.7163,0.7163,0.7163,0.7163,8000000.0
2009-09-29 00:07:00,0.71635,0.71635,0.71635,0.71635,4800000.0
2009-09-29 00:08:00,0.71625,0.71625,0.71608,0.71618,51200000.0
2009-09-29 00:09:00,0.71613,0.71613,0.71601,0.71605,44800000.0
2009-09-29 00:10:00,0.71602,0.71648,0.71602,0.7162,105200000.0
2009-09-29 00:11:00,0.71625,0.71625,0.71622,0.71625,10400000.0
2009-09-29 00:12:00,0.7163,0.7163,0.716,0.7161,34300000.0
2009-09-29 00:13:00,0.71625,0.71625,0.71605,0.71605,13000000.0
2009-09-29 00:14:00,0.71605,0.7163,0.71605,0.7161,39200000.0
2009-09-29 00:15:00,0.7161,0.71615,0.71605,0.71615,23200000.0
2009-09-29 00:16:00,0.71635,0.7166,0.71635,0.7166,97000000.0
2009-09-29 00:17:00,0.71665,0.71665,0.71665,0.71665,4400000.0
2009-09-29 00:18:00,0.7166,0.7166,0.7166,0.7166,6800000.0
2009-09-29 00:19:00,0.71643,0.71652,0.71641,0.71647,22200000.0
2009-09-29 00:20:00,0.71649,0.71672,0.71648,0.7165,29600000.0
2009-09-29 00:21:00,0.7166,0.7166,0.7166,0.7166,4400000.0
2009-09-29 00:22:00,0.71637,0.7166,0.71634,0.7166,52800000.0
2009-09-29 00:23:00,0.71658,0.71658,0.71649,0.71651,12000000.0
2009-09-29 00:24:00,0.71646,0.71655,0.71646,0.71651,13500000.0
2009-09-29 00:25:00,0.71652,0.71659,0.71635,0.71637,14400000.0
2009-09-29 00:26:00,0.71648,0.71648,0.7164,0.71645,10200000.0
2009-09-29 00:27:00,0.71638,0.71645,0.71619,0.71641,15600000.0
2009-09-29 00:28:00,0.7166,0.717,0.7166,0.71695,44400000.0
2009-09-29 00:29:00,0.71695,0.71695,0.7169,0.7169,13200000.0
2009-09-29 00:30:00,0.71685,0.71685,0.7168,0.7168,18800000.0
2009-09-29 00:31:00,0.7168,0.7168,0.71665,0.71665,6800000.0
2009-09-29 00:32:00,0.71652,0.71671,0.7163,0.71648,241400000.0
2009-09-29 00:33:00,0.71665,0.71675,0.71665,0.7167,54900000.0
2009-09-29 00:34:00,0.71685,0.71685,0.7167,0.7167,69000000.0
2009-09-29 00:35:00,0.71675,0.71695,0.71675,0.71695,49400000.0
2009-09-29 00:36:00,0.71695,0.71695,0.71695,0.71695,2500000.0
2009-09-29 00:37:00,0.71695,0.71695,0.71695,0.71695,2400000.0
2009-09-29 00:38:00,0.71673,0.71692,0.71668,0.71681,143000000.0
2009-09-29 00:39:00,0.7169,0.71695,0.71685,0.71695,21900000.0
2009-09-29 00:40:00,0.71695,0.71695,0.71695,0.71695,9900000.0
2009-09-29 00:41:00,0.7169,0.7169,0.71675,0.71675,15600000.0
2009-09-29 00:42:00,0.71675,0.71715,0.71675,0.71715,49500000.0
2009-09-29 00:43:00,0.71715,0.71715,0.7171,0.7171,45100000.0
2009-09-29 00:44:00,0.7171,0.7171,0.71705,0.7171,12700000.0
2009-09-29 00:45:00,0.71705,0.71705,0.71705,0.71705,4800000.0
2009-09-29 00:46:00,0.7171,0.71715,0.71705,0.7171,20600000.0
2009-09-29 00:47:00,0.71715,0.71715,0.71715,0.71715,2400000.0
2009-09-29 00:48:00,0.71715,0.71715,0.7171,0.71715,12000000.0
2009-09-29 00:49:00,0.71715,0.71715,0.71715,0.71715,2400000.0
2009-09-29 00:50:00,0.71672,0.71727,0.71667,0.71717,26200000.0
2009-09-29 00:51:00,0.71715,0.71725,0.71715,0.71725,18100000.0
2009-09-29 00:52:00,0.71725,0.71725,0.71725,0.71725,28600000.0
2009-09-29 00:53:00,0.71716,0.71726,0.71688,0.71715,34400000.0
2009-09-29 00:54:00,0.7173,0.7175,0.7173,0.71735,48200000.0
2009-09-29 00:55:00,0.71735,0.7174,0.7173,0.7174,78900000.0
2009-09-29 00:56:00,0.71735,0.71735,0.71735,0.71735,6800000.0
2009-09-29 00:57:00,0.71735,0.71735,0.71735,0.71735,17600000.0
2009-09-29 00:58:00,0.71715,0.71725,0.71705,0.71713,132400000.0
2009-09-29 00:59:00,0.71735,0.71735,0.71735,0.71735,9000000.0
2009-09-29 01:00:00,0.71745,0.71765,0.71745,0.71755,11600000.0
2009-09-29 01:01:00,0.71755,0.71755,0.71745,0.71745,22800000.0
2009-09-29 01:02:00,0.71745,0.71745,0.71725,0.7173,47200000.0
2009-09-29 01:03:00,0.7173,0.7173,0.7173,0.7173,12000000.0
2009-09-29 01:04:00,0.7173,0.7177,0.71725,0.7177,58600000.0
2009-09-29 01:05:00,0.7178,0.71805,0.7176,0.71795,95600000.0
2009-09-29 01:06:00,0.7178,0.71785,0.7175,0.71755,56600000.0
2009-09-29 01:07:00,0.71755,0.71805,0.71755,0.71805,92400000.0
2009-09-29 01:08:00,0.718,0.7181,0.71765,0.71795,83800000.0
2009-09-29 01:09:00,0.718,0.718,0.718,0.718,21600000.0
2009-09-29 01:10:00,0.718,0.718,0.718,0.718,9600000.0
2009-09-29 01:11:00,0.718,0.718,0.71795,0.71795,25600000.0
2009-09-29 01:12:00,0.7179,0.7179,0.7179,0.7179,4800000.0
2009-09-29 01:13:00,0.71795,0.7181,0.71795,0.71805,23300000.0
2009-09-29 01:14:00,0.71805,0.71805,0.71805,0.71805,4900000.0
2009-09-29 01:15:00,0.7181,0.7181,0.7181,0.7181,9700000.0
2009-09-29 01:16:00,0.7181,0.7181,0.7181,0.7181,4900000.0
2009-09-29 01:17:00,0.71791,0.71791,0.71772,0.71772,100400000.0
2009-09-29 01:18:00,0.71766,0.71792,0.71766,0.71783,146600000.0
2009-09-29 01:19:00,0.7181,0.7182,0.7181,0.71815,47600000.0
2009-09-29 01:20:00,0.7182,0.7184,0.7182,0.7184,78900000.0
2009-09-29 01:21:00,0.7184,0.7184,0.7184,0.7184,17200000.0
2009-09-29 01:22:00,0.7184,0.7184,0.7184,0.7184,9600000.0
2009-09-29 01:23:00,0.71835,0.71835,0.71825,0.71825,7200000.0
2009-09-29 01:24:00,0.7182,0.71825,0.7182,0.71825,8800000.0
2009-09-29 01:25:00,0.71825,0.71825,0.7181,0.7182,75800000.0
2009-09-29 01:26:00,0.7182,0.7182,0.71815,0.7182,14500000.0
2009-09-29 01:27:00,0.7182,0.7182,0.71815,0.71815,5600000.0
2009-09-29 01:28:00,0.7182,0.7182,0.71815,0.71815,12800000.0
2009-09-29 01:29:00,0.71815,0.71815,0.7181,0.71815,23800000.0
2009-09-29 01:30:00,0.71815,0.71815,0.7181,0.7181,13700000.0
2009-09-29 01:31:00,0.7181,0.7181,0.7181,0.7181,4900000.0
2009-09-29 01:32:00,0.7181,0.7181,0.71805,0.71805,23500000.0
2009-09-29 01:33:00,0.71805,0.71805,0.71805,0.71805,26600000.0
2009-09-29 01:34:00,0.71805,0.71805,0.71805,0.71805,4800000.0
2009-09-29 01:35:00,0.71805,0.71805,0.71775,0.71775,52400000.0
2009-09-29 01:36:00,0.71775,0.71775,0.7175,0.7175,21000000.0
2009-09-29 01:37:00,0.7175,0.71785,0.7175,0.7177,35300000.0
2009-09-29 01:38:00,0.7176,0.71775,0.7175,0.71755,99200000.0
2009-09-29 01:39:00,0.71755,0.71765,0.7175,0.71755,69200000.0
2009-09-29 01:40:00,0.71755,0.7176,0.7173,0.7173,79800000.0
2009-09-29 01:41:00,0.71735,0.7176,0.71735,0.7175,114200000.0
2009-09-29 01:42:00,0.71755,0.71765,0.71755,0.71765,48500000.0
2009-09-29 01:43:00,0.71746,0.71755,0.7171,0.71727,101700000.0
2009-09-29 01:44:00,0.71735,0.7175,0.71735,0.71738,22900000.0
2009-09-29 01:45:00,0.71733,0.7175,0.71717,0.71726,36900000.0
2009-09-29 01:46:00,0.71724,0.71763,0.71724,0.71731,56400000.0
2009-09-29 01:47:00,0.7176,0.7176,0.7176,0.7176,4400000.0
2009-09-29 01:48:00,0.7176,0.7176,0.7176,0.7176,3600000.0
2009-09-29 01:49:00,0.7177,0.7177,0.71765,0.71765,31900000.0
2009-09-29 01:50:00,0.71765,0.71765,0.71765,0.71765,15400000.0
2009-09-29 01:51:00,0.71765,0.71765,0.7172,0.71725,80900000.0
2009-09-29 01:52:00,0.71708,0.71708,0.71703,0.71703,17700000.0
2009-09-29 01:53:00,0.71715,0.7175,0.71715,0.7175,65300000.0
2009-09-29 01:54:00,0.7175,0.71755,0.7175,0.71755,4900000.0
2009-09-29 01:55:00,0.71733,0.71735,0.71723,0.71732,15100000.0
2009-09-29 01:56:00,0.7174,0.7175,0.71704,0.71727,69300000.0
2009-09-29 01:57:00,0.7173,0.71748,0.71718,0.71728,67100000.0
2009-09-29 01:58:00,0.7173,0.7174,0.71723,0.7174,96900000.0
2009-09-29 01:59:00,0.7175,0.71765,0.7175,0.71765,44100000.0
2009-09-29 02:00:00,0.71765,0.71765,0.71755,0.71765,40600000.0
2009-09-29 02:01:00,0.71765,0.71805,0.71765,0.7179,85000000.0
2009-09-29 02:02:00,0.7179,0.718,0.7178,0.718,101800000.0
2009-09-29 02:03:00,0.71805,0.71805,0.71785,0.7179,52400000.0
2009-09-29 02:04:00,0.71785,0.71785,0.7178,0.71785,16900000.0
2009-09-29 02:05:00,0.71785,0.7181,0.71785,0.71795,36600000.0
2009-09-29 02:06:00,0.71795,0.71795,0.71785,0.71785,20100000.0
2009-09-29 02:07:00,0.71785,0.7179,0.71785,0.71785,16400000.0
2009-09-29 02:08:00,0.71785,0.71785,0.7178,0.71785,12500000.0
2009-09-29 02:09:00,0.71785,0.71785,0.71785,0.71785,2400000.0
2009-09-29 02:10:00,0.71775,0.71775,0.71745,0.7176,64600000.0
2009-09-29 02:11:00,0.7176,0.7176,0.71725,0.71725,31200000.0
2009-09-29 02:12:00,0.71725,0.71745,0.71725,0.71745,30900000.0
2009-09-29 02:13:00,0.71745,0.7175,0.71735,0.7174,35700000.0
2009-09-29 02:14:00,0.71735,0.7174,0.71735,0.7174,43100000.0
2009-09-29 02:15:00,0.7174,0.71745,0.71735,0.71735,11300000.0
2009-09-29 02:16:00,0.7174,0.71775,0.71735,0.71775,90500000.0
2009-09-29 02:17:00,0.7177,0.7177,0.7177,0.7177,2400000.0
2009-09-29 02:18:00,0.71765,0.71785,0.71765,0.71785,42600000.0
2009-09-29 02:19:00,0.71785,0.71785,0.7175,0.71755,95600000.0
2009-09-29 02:20:00,0.71755,0.71755,0.71745,0.7175,96000000.0
2009-09-29 02:21:00,0.7175,0.71755,0.71745,0.71745,52400000.0
2009-09-29 02:22:00,0.71745,0.71755,0.7174,0.7175,310400000.0
2009-09-29 02:23:00,0.7175,0.71755,0.71745,0.71745,452000000.0
2009-09-29 02:24:00,0.7176,0.71765,0.71755,0.71765,123200000.0
2009-09-29 02:25:00,0.71755,0.71755,0.71745,0.71755,82400000.0
2009-09-29 02:26:00,0.71755,0.71755,0.71755,0.71755,3600000.0
2009-09-29 02:27:00,0.71755,0.71755,0.7175,0.7175,28400000.0
2009-09-29 02:28:00,0.71755,0.7176,0.7175,0.7176,40800000.0
2009-09-29 02:29:00,0.7176,0.7176,0.7176,0.7176,2400000.0
2009-09-29 02:30:00,0.7176,0.7179,0.71755,0.7179,100900000.0
2009-09-29 02:31:00,0.71795,0.718,0.7179,0.71795,14400000.0
2009-09-29 02:32:00,0.71795,0.7182,0.71795,0.7181,22900000.0
2009-09-29 02:33:00,0.7181,0.7182,0.718,0.7181,100800000.0
2009-09-29 02:34:00,0.7181,0.7181,0.71785,0.71785,192000000.0
2009-09-29 02:35:00,0.71785,0.71785,0.71775,0.71775,32000000.0
2009-09-29 02:36:00,0.7177,0.7177,0.71755,0.71755,45600000.0
2009-09-29 02:37:00,0.7176,0.7176,0.71755,0.71755,16000000.0
2009-09-29 02:38:00,0.71765,0.71765,0.7175,0.7175,77000000.0
2009-09-29 02:39:00,0.7175,0.7175,0.7175,0.7175,8400000.0
2009-09-29 02:40:00,0.7175,0.7175,0.71725,0.71725,63000000.0
2009-09-29 02:41:00,0.7172,0.7173,0.71675,0.7173,137000000.0
2009-09-29 02:42:00,0.71725,0.7174,0.71715,0.7174,107800000.0
2009-09-29 02:43:00,0.71735,0.71735,0.7171,0.7171,109200000.0
2009-09-29 02:44:00,0.71705,0.71745,0.71705,0.7174,46400000.0
2009-09-29 02:45:00,0.7173,0.7173,0.71715,0.71725,55800000.0
2009-09-29 02:46:00,0.71725,0.71725,0.71715,0.71725,88400000.0
2009-09-29 02:47:00,0.71725,0.71725,0.7172,0.71725,27600000.0
2009-09-29 02:48:00,0.71725,0.71725,0.71725,0.71725,8000000.0
2009-09-29 02:49:00,0.71725,0.71735,0.71715,0.71715,92000000.0
2009-09-29 02:50:00,0.71715,0.7172,0.7171,0.7171,60000000.0
2009-09-29 02:51:00,0.71715,0.71735,0.71705,0.71735,68800000.0
2009-09-29 02:52:00,0.71735,0.7175,0.71735,0.7175,66400000.0
2009-09-29 02:53:00,0.71745,0.71745,0.71715,0.71735,57000000.0
2009-09-29 02:54:00,0.71725,0.7173,0.7171,0.71715,182000000.0
2009-09-29 02:55:00,0.71725,0.71745,0.7171,0.71725,186400000.0
2009-09-29 02:56:00,0.71715,0.71725,0.71715,0.71725,47200000.0
2009-09-29 02:57:00,0.71725,0.71725,0.71705,0.7171,53200000.0
2009-09-29 02:58:00,0.7171,0.7174,0.71705,0.7174,86300000.0
2009-09-29 02:59:00,0.7174,0.7175,0.71715,0.71745,204300000.0
2009-09-29 03:00:00,0.71745,0.7179,0.7173,0.71735,209600000.0
2009-09-29 03:01:00,0.71735,0.7174,0.71735,0.7174,105200000.0
2009-09-29 03:02:00,0.7174,0.71765,0.71735,0.71765,170400000.0
2009-09-29 03:03:00,0.71755,0.71765,0.7171,0.71715,275700000.0
2009-09-29 03:04:00,0.71715,0.71735,0.71705,0.71735,128900000.0
2009-09-29 03:05:00,0.71725,0.71725,0.71725,0.71725,44300000.0
2009-09-29 03:06:00,0.71725,0.71745,0.71725,0.71745,40400000.0
2009-09-29 03:07:00,0.71735,0.71745,0.71735,0.71735,44000000.0
2009-09-29 03:08:00,0.71735,0.71735,0.71705,0.71715,65700000.0
2009-09-29 03:09:00,0.7171,0.7171,0.71705,0.71705,3600000.0
2009-09-29 03:10:00,0.71705,0.71705,0.71685,0.71685,63200000.0
2009-09-29 03:11:00,0.71685,0.7169,0.7168,0.71685,149200000.0
2009-09-29 03:12:00,0.7169,0.71705,0.71685,0.71695,105300000.0
2009-09-29 03:13:00,0.717,0.71725,0.717,0.71725,88500000.0
2009-09-29 03:14:00,0.71715,0.71725,0.71705,0.71705,53900000.0
2009-09-29 03:15:00,0.71705,0.7171,0.71705,0.71705,77900000.0
2009-09-29 03:16:00,0.71705,0.71725,0.717,0.717,181700000.0
2009-09-29 03:17:00,0.717,0.7172,0.71695,0.71715,126800000.0
2009-09-29 03:18:00,0.71715,0.71715,0.71705,0.71715,44200000.0
2009-09-29 03:19:00,0.71715,0.71725,0.71705,0.71725,63200000.0
2009-09-29 03:20:00,0.71725,0.71745,0.7169,0.7169,125400000.0
2009-09-29 03:21:00,0.7169,0.7171,0.7169,0.717,155900000.0
2009-09-29 03:22:00,0.71705,0.7172,0.7169,0.7172,75000000.0
2009-09-29 03:23:00,0.71715,0.7172,0.7171,0.7172,19600000.0
2009-09-29 03:24:00,0.7172,0.71735,0.7172,0.71735,45400000.0
2009-09-29 03:25:00,0.71745,0.71745,0.71695,0.717,41200000.0
2009-09-29 03:26:00,0.7171,0.71725,0.717,0.7172,125800000.0
2009-09-29 03:27:00,0.7172,0.71725,0.717,0.71725,227000000.0
2009-09-29 03:28:00,0.7173,0.71765,0.7173,0.7175,240000000.0
2009-09-29 03:29:00,0.71745,0.7175,0.7174,0.7175,86400000.0
2009-09-29 03:30:00,0.7175,0.7175,0.7174,0.7174,41600000.0
2009-09-29 03:31:00,0.71735,0.71735,0.71705,0.71705,66500000.0
2009-09-29 03:32:00,0.7171,0.71725,0.7171,0.71725,53400000.0
2009-09-29 03:33:00,0.71725,0.71745,0.71725,0.71745,8800000.0
2009-09-29 03:34:00,0.71745,0.71745,0.71745,0.71745,3800000.0
2009-09-29 03:35:00,0.71745,0.7175,0.71745,0.7175,11000000.0
2009-09-29 03:36:00,0.71745,0.71745,0.71745,0.71745,16800000.0
2009-09-29 03:37:00,0.71745,0.7176,0.71745,0.7176,45700000.0
2009-09-29 03:38:00,0.7176,0.7176,0.7173,0.71735,69000000.0
2009-09-29 03:39:00,0.7173,0.7173,0.7171,0.71725,30500000.0
2009-09-29 03:40:00,0.71725,0.71725,0.71705,0.71705,21600000.0
2009-09-29 03:41:00,0.71705,0.71715,0.71705,0.71705,47200000.0
2009-09-29 03:42:00,0.717,0.71705,0.717,0.71705,6600000.0
2009-09-29 03:43:00,0.71705,0.71715,0.717,0.717,128800000.0
2009-09-29 03:44:00,0.717,0.7171,0.71685,0.7171,83000000.0
2009-09-29 03:45:00,0.7171,0.71715,0.71695,0.71695,37600000.0
2009-09-29 03:46:00,0.71695,0.71705,0.71675,0.71695,142800000.0
2009-09-29 03:47:00,0.71695,0.717,0.71675,0.7169,63400000.0
2009-09-29 03:48:00,0.71695,0.71695,0.7169,0.71695,11400000.0
2009-09-29 03:49:00,0.71695,0.71715,0.7169,0.71705,79000000.0
2009-09-29 03:50:00,0.7171,0.7171,0.71705,0.71705,62000000.0
2009-09-29 03:51:00,0.71705,0.7172,0.717,0.7172,35600000.0
2009-09-29 03:52:00,0.7172,0.7172,0.71705,0.71705,48600000.0
2009-09-29 03:53:00,0.71705,0.7171,0.717,0.7171,50600000.0
2009-09-29 03:54:00,0.7171,0.71725,0.71695,0.71705,83400000.0
2009-09-29 03:55:00,0.7172,0.71725,0.71705,0.7171,79900000.0
2009-09-29 03:56:00,0.7171,0.7171,0.71705,0.7171,24100000.0
2009-09-29 03:57:00,0.7171,0.7172,0.7171,0.7172,23200000.0
2009-09-29 03:58:00,0.71715,0.71725,0.7171,0.7171,52400000.0
2009-09-29 03:59:00,0.7171,0.7173,0.7171,0.7172,68200000.0
2009-09-29 04:00:00,0.71725,0.71765,0.71725,0.7175,148600000.0
2009-09-29 04:01:00,0.71755,0.7178,0.7175,0.7178,95400000.0
2009-09-29 04:02:00,0.7178,0.71785,0.71765,0.71785,50800000.0
2009-09-29 04:03:00,0.71795,0.71795,0.71775,0.71785,109200000.0
2009-09-29 04:04:00,0.71785,0.71795,0.71765,0.71775,133200000.0
2009-09-29 04:05:00,0.71775,0.718,0.71765,0.71785,135700000.0
2009-09-29 04:06:00,0.71785,0.71815,0.71785,0.7181,74400000.0
2009-09-29 04:07:00,0.7181,0.7182,0.71785,0.7179,70800000.0
2009-09-29 04:08:00,0.7178,0.7181,0.71775,0.7181,111000000.0
2009-09-29 04:09:00,0.7181,0.71815,0.7177,0.71775,172400000.0
2009-09-29 04:10:00,0.71775,0.7179,0.7177,0.7177,45200000.0
2009-09-29 04:11:00,0.71775,0.7178,0.71755,0.71775,134400000.0
2009-09-29 04:12:00,0.71775,0.7178,0.7177,0.71775,160800000.0
2009-09-29 04:13:00,0.71775,0.71805,0.71775,0.71805,79200000.0
2009-09-29 04:14:00,0.7181,0.7182,0.718,0.71805,60800000.0
2009-09-29 04:15:00,0.71805,0.7181,0.71795,0.7181,12800000.0
2009-09-29 04:16:00,0.7181,0.71815,0.71795,0.71805,90800000.0
2009-09-29 04:17:00,0.71795,0.7182,0.71795,0.7182,77200000.0
2009-09-29 04:18:00,0.71825,0.7188,0.71825,0.7188,127600000.0
2009-09-29 04:19:00,0.7188,0.71885,0.7183,0.7183,111400000.0
2009-09-29 04:20:00,0.7183,0.7184,0.7183,0.7184,7200000.0
2009-09-29 04:21:00,0.71835,0.71865,0.71835,0.71865,40000000.0
2009-09-29 04:22:00,0.71875,0.7188,0.7187,0.71875,61200000.0
2009-09-29 04:23:00,0.71875,0.719,0.71855,0.71855,111600000.0
2009-09-29 04:24:00,0.71855,0.71875,0.71855,0.7187,32000000.0
2009-09-29 04:25:00,0.7187,0.7187,0.71865,0.71865,16800000.0
2009-09-29 04:26:00,0.7187,0.71905,0.71865,0.71865,119000000.0
2009-09-29 04:27:00,0.7187,0.71935,0.71865,0.71925,241000000.0
2009-09-29 04:28:00,0.71925,0.7195,0.71925,0.7193,101800000.0
2009-09-29 04:29:00,0.7193,0.71935,0.71905,0.7191,161800000.0
2009-09-29 04:30:00,0.7191,0.71915,0.71905,0.71905,28600000.0
2009-09-29 04:31:00,0.719,0.719,0.7186,0.71875,168100000.0
2009-09-29 04:32:00,0.7188,0.7189,0.7186,0.71875,143300000.0
2009-09-29 04:33:00,0.71875,0.71875,0.71855,0.71875,149300000.0
2009-09-29 04:34:00,0.7188,0.7188,0.71875,0.71875,27200000.0
2009-09-29 04:35:00,0.71875,0.71875,0.71815,0.7183,85600000.0
2009-09-29 04:36:00,0.71825,0.71845,0.71825,0.71825,40400000.0
2009-09-29 04:37:00,0.71825,0.71825,0.71805,0.71805,81600000.0
2009-09-29 04:38:00,0.71805,0.7183,0.71805,0.7183,11800000.0
2009-09-29 04:39:00,0.7183,0.7183,0.71815,0.71815,37600000.0
2009-09-29 04:40:00,0.71815,0.71825,0.71815,0.71825,86700000.0
2009-09-29 04:41:00,0.71815,0.71825,0.71815,0.71825,69600000.0
2009-09-29 04:42:00,0.71825,0.7184,0.71815,0.71815,75500000.0
2009-09-29 04:43:00,0.71793,0.71806,0.71765,0.71779,28400000.0
2009-09-29 04:44:00,0.7182,0.7184,0.7182,0.71835,46800000.0
2009-09-29 04:45:00,0.71835,0.7185,0.71835,0.71845,29200000.0
2009-09-29 04:46:00,0.7184,0.7185,0.71835,0.71845,39200000.0
2009-09-29 04:47:00,0.71845,0.71845,0.71845,0.71845,2400000.0
2009-09-29 04:48:00,0.71845,0.71845,0.7184,0.7184,9600000.0
2009-09-29 04:49:00,0.71835,0.71835,0.71815,0.71815,63900000.0
2009-09-29 04:50:00,0.71815,0.71815,0.71815,0.71815,13800000.0
2009-09-29 04:51:00,0.71815,0.7182,0.71805,0.71805,135900000.0
2009-09-29 04:52:00,0.71815,0.7183,0.71815,0.7183,31200000.0
2009-09-29 04:53:00,0.7183,0.71835,0.7183,0.7183,44200000.0
2009-09-29 04:54:00,0.7183,0.7183,0.7183,0.7183,17700000.0
2009-09-29 04:55:00,0.7183,0.7183,0.7183,0.7183,15200000.0
2009-09-29 04:56:00,0.7183,0.7183,0.7183,0.7183,2400000.0
2009-09-29 04:57:00,0.7183,0.7183,0.7183,0.7183,2400000.0
2009-09-29 04:58:00,0.71825,0.71825,0.71825,0.71825,14000000.0
2009-09-29 04:59:00,0.71825,0.71835,0.71825,0.71835,58900000.0
2009-09-29 05:00:00,0.71835,0.71835,0.71825,0.71825,18900000.0
2009-09-29 05:01:00,0.7183,0.7183,0.7183,0.7183,7500000.0
2009-09-29 05:02:00,0.7183,0.7183,0.7183,0.7183,2400000.0
2009-09-29 05:03:00,0.7183,0.7183,0.7182,0.7182,14400000.0
2009-09-29 05:04:00,0.71825,0.71835,0.71825,0.71825,5000000.0
2009-09-29 05:05:00,0.71835,0.7185,0.71835,0.71845,63300000.0
2009-09-29 05:06:00,0.71845,0.71845,0.71835,0.7184,53400000.0
2009-09-29 05:07:00,0.7184,0.7184,0.71825,0.71825,18200000.0
2009-09-29 05:08:00,0.71825,0.71825,0.7182,0.7182,45300000.0
2009-09-29 05:09:00,0.71825,0.71845,0.71825,0.71845,12100000.0
2009-09-29 05:10:00,0.71833,0.71833,0.71827,0.71827,13800000.0
2009-09-29 05:11:00,0.71855,0.71865,0.71855,0.71865,16000000.0
2009-09-29 05:12:00,0.71865,0.71885,0.71865,0.7188,14500000.0
2009-09-29 05:13:00,0.7188,0.7188,0.7185,0.7185,25600000.0
2009-09-29 05:14:00,0.71845,0.71865,0.7184,0.7185,28000000.0
2009-09-29 05:15:00,0.7185,0.7186,0.71845,0.71855,32800000.0
2009-09-29 05:16:00,0.71855,0.71875,0.71845,0.71855,62900000.0
2009-09-29 05:17:00,0.7185,0.7185,0.71845,0.71845,14800000.0
2009-09-29 05:18:00,0.71845,0.71845,0.71845,0.71845,2000000.0
2009-09-29 05:19:00,0.71845,0.71865,0.71845,0.71865,4000000.0
2009-09-29 05:20:00,0.71865,0.7188,0.71865,0.7188,15700000.0
2009-09-29 05:21:00,0.7188,0.7188,0.7188,0.7188,2400000.0
2009-09-29 05:22:00,0.7188,0.7188,0.71865,0.71865,20000000.0
2009-09-29 05:23:00,0.71865,0.71865,0.71865,0.71865,3800000.0
2009-09-29 05:24:00,0.71865,0.71865,0.7186,0.7186,4400000.0
2009-09-29 05:25:00,0.71865,0.71865,0.71855,0.71855,42600000.0
2009-09-29 05:26:00,0.71855,0.71865,0.71855,0.7186,57100000.0
2009-09-29 05:27:00,0.71865,0.71865,0.7186,0.7186,4200000.0
2009-09-29 05:28:00,0.7186,0.7186,0.71855,0.71855,19600000.0
2009-09-29 05:29:00,0.71855,0.71855,0.71855,0.71855,52700000.0
2009-09-29 05:30:00,0.71855,0.71855,0.71855,0.71855,22400000.0
2009-09-29 05:31:00,0.71865,0.7187,0.71865,0.71865,71200000.0
2009-09-29 05:32:00,0.71865,0.71865,0.7186,0.7186,14400000.0
2009-09-29 05:33:00,0.7186,0.71865,0.71855,0.71865,42100000.0
2009-09-29 05:34:00,0.71865,0.71875,0.7186,0.7186,48900000.0
2009-09-29 05:35:00,0.71865,0.7188,0.71865,0.71865,44000000.0
2009-09-29 05:36:00,0.7184,0.71861,0.71808,0.71817,34400000.0
2009-09-29 05:37:00,0.71865,0.71865,0.71855,0.71865,15000000.0
2009-09-29 05:38:00,0.71865,0.71905,0.71865,0.71905,40400000.0
2009-09-29 05:39:00,0.7191,0.7191,0.71905,0.71905,31500000.0
2009-09-29 05:40:00,0.71915,0.71935,0.7191,0.71915,68600000.0
2009-09-29 05:41:00,0.71915,0.71935,0.71915,0.71935,42200000.0
2009-09-29 05:42:00,0.7193,0.71935,0.71925,0.71925,64000000.0
2009-09-29 05:43:00,0.71925,0.71935,0.71925,0.71925,114200000.0
2009-09-29 05:44:00,0.71925,0.71925,0.71905,0.7191,84600000.0
2009-09-29 05:45:00,0.71915,0.71925,0.71915,0.71925,69600000.0
2009-09-29 05:46:00,0.71925,0.71935,0.71925,0.71935,4800000.0
2009-09-29 05:47:00,0.71925,0.71935,0.71925,0.71925,64000000.0
2009-09-29 05:48:00,0.7193,0.71935,0.7193,0.7193,10400000.0
2009-09-29 05:49:00,0.71935,0.71945,0.71925,0.71925,50600000.0
2009-09-29 05:50:00,0.71925,0.71925,0.71915,0.71925,36800000.0
2009-09-29 05:51:00,0.7194,0.7194,0.71935,0.71935,4000000.0
2009-09-29 05:52:00,0.71935,0.71935,0.7192,0.7192,10000000.0
2009-09-29 05:53:00,0.7192,0.7192,0.71915,0.7192,16800000.0
2009-09-29 05:54:00,0.71915,0.7192,0.71915,0.71915,36400000.0
2009-09-29 05:55:00,0.71885,0.71908,0.71875,0.71892,42100000.0
2009-09-29 05:56:00,0.71905,0.71905,0.71905,0.71905,10400000.0
2009-09-29 05:57:00,0.71905,0.7194,0.71905,0.7192,44200000.0
2009-09-29 05:58:00,0.7192,0.7192,0.71905,0.71915,30200000.0
2009-09-29 05:59:00,0.71915,0.71915,0.71915,0.71915,13200000.0
2009-09-29 06:00:00,0.71915,0.71915,0.71915,0.71915,38800000.0
2009-09-29 06:01:00,0.71915,0.71915,0.71915,0.71915,5200000.0
2009-09-29 06:02:00,0.71915,0.71915,0.71915,0.71915,17200000.0
2009-09-29 06:03:00,0.71908,0.71908,0.71844,0.71883,166200000.0
2009-09-29 06:04:00,0.71915,0.71915,0.71915,0.71915,5200000.0
2009-09-29 06:05:00,0.71915,0.71915,0.71915,0.71915,2400000.0
2009-09-29 06:06:00,0.71915,0.71925,0.71915,0.71925,12800000.0
2009-09-29 06:07:00,0.71915,0.7195,0.71905,0.71945,61200000.0
2009-09-29 06:08:00,0.71945,0.7195,0.71945,0.7195,12800000.0
2009-09-29 06:09:00,0.71955,0.71965,0.71955,0.71965,6600000.0
2009-09-29 06:10:00,0.71955,0.7197,0.71955,0.71955,62900000.0
2009-09-29 06:11:00,0.71955,0.71955,0.71955,0.71955,2400000.0
2009-09-29 06:12:00,0.71945,0.71952,0.71929,0.71938,50800000.0
2009-09-29 06:13:00,0.71955,0.71955,0.71945,0.71945,6800000.0
2009-09-29 06:14:00,0.71945,0.71955,0.71945,0.7195,78100000.0
2009-09-29 06:15:00,0.71945,0.71945,0.71925,0.7193,55200000.0
2009-09-29 06:16:00,0.7193,0.7193,0.7191,0.7192,28700000.0
2009-09-29 06:17:00,0.7192,0.71945,0.7191,0.71945,75100000.0
2009-09-29 06:18:00,0.71955,0.71955,0.71935,0.71935,58200000.0
2009-09-29 06:19:00,0.71935,0.7194,0.71935,0.71935,15200000.0
2009-09-29 06:20:00,0.71926,0.71933,0.71905,0.71926,82500000.0
2009-09-29 06:21:00,0.71924,0.71928,0.71918,0.71919,41500000.0
2009-09-29 06:22:00,0.71935,0.7194,0.71935,0.71935,19400000.0
2009-09-29 06:23:00,0.71935,0.71935,0.71935,0.71935,1000000.0
2009-09-29 06:24:00,0.7194,0.7194,0.71925,0.71935,78200000.0
2009-09-29 06:25:00,0.71955,0.71965,0.71935,0.71965,103400000.0
2009-09-29 06:26:00,0.7197,0.72005,0.7197,0.72005,69200000.0
2009-09-29 06:27:00,0.72,0.72,0.71975,0.71975,13100000.0
2009-09-29 06:28:00,0.71975,0.71975,0.7197,0.7197,5800000.0
2009-09-29 06:29:00,0.71975,0.72005,0.7197,0.72005,46000000.0
2009-09-29 06:30:00,0.72005,0.72035,0.72,0.72025,64200000.0
2009-09-29 06:31:00,0.7202,0.72025,0.7201,0.72015,99500000.0
2009-09-29 06:32:00,0.72015,0.72015,0.71965,0.71965,106500000.0
2009-09-29 06:33:00,0.71965,0.71985,0.71965,0.71975,69500000.0
2009-09-29 06:34:00,0.7199,0.71995,0.71985,0.71995,82600000.0
2009-09-29 06:35:00,0.71995,0.71995,0.71975,0.71975,25500000.0
2009-09-29 06:36:00,0.7198,0.7199,0.71975,0.71985,59700000.0
2009-09-29 06:37:00,0.71985,0.7199,0.7198,0.7199,16000000.0
2009-09-29 06:38:00,0.7199,0.71995,0.71985,0.71985,58400000.0
2009-09-29 06:39:00,0.7198,0.72005,0.71975,0.7199,88000000.0
2009-09-29 06:40:00,0.71995,0.72035,0.71995,0.72035,67300000.0
2009-09-29 06:41:00,0.7205,0.7206,0.7203,0.7203,105100000.0
2009-09-29 06:42:00,0.72025,0.72025,0.72025,0.72025,1600000.0
2009-09-29 06:43:00,0.72006,0.72017,0.71985,0.71998,41800000.0
2009-09-29 06:44:00,0.72025,0.72025,0.72015,0.72015,12400000.0
2009-09-29 06:45:00,0.72015,0.72015,0.72015,0.72015,8100000.0
2009-09-29 06:46:00,0.72015,0.72015,0.72015,0.72015,22500000.0
2009-09-29 06:47:00,0.72015,0.72025,0.72015,0.72015,74500000.0
2009-09-29 06:48:00,0.72015,0.72015,0.72015,0.72015,8100000.0
2009-09-29 06:49:00,0.72015,0.72015,0.71995,0.7201,26500000.0
2009-09-29 06:50:00,0.7201,0.7202,0.7201,0.7202,7100000.0
2009-09-29 06:51:00,0.7203,0.72035,0.7203,0.72035,20300000.0
2009-09-29 06:52:00,0.72014,0.72014,0.71982,0.72002,21600000.0
2009-09-29 06:53:00,0.72035,0.72045,0.72035,0.7204,125000000.0
2009-09-29 06:54:00,0.7204,0.7204,0.7204,0.7204,3200000.0
2009-09-29 06:55:00,0.7204,0.72045,0.7204,0.72045,19600000.0
2009-09-29 06:56:00,0.72045,0.7207,0.7204,0.7207,56200000.0
2009-09-29 06:57:00,0.72055,0.72055,0.7204,0.7205,115300000.0
2009-09-29 06:58:00,0.72055,0.72065,0.7205,0.72055,142400000.0
2009-09-29 06:59:00,0.72055,0.72065,0.72045,0.72045,96400000.0
2009-09-29 07:00:00,0.72045,0.72055,0.7204,0.72045,169800000.0
2009-09-29 07:01:00,0.7205,0.72055,0.72045,0.72055,49500000.0
2009-09-29 07:02:00,0.72055,0.72065,0.72055,0.72055,45600000.0
2009-09-29 07:03:00,0.72055,0.7206,0.72055,0.7206,82100000.0
2009-09-29 07:04:00,0.7206,0.72065,0.72055,0.72065,33100000.0
2009-09-29 07:05:00,0.72065,0.72075,0.72055,0.72055,63400000.0
2009-09-29 07:06:00,0.7205,0.7205,0.7204,0.7204,44000000.0
2009-09-29 07:07:00,0.7204,0.7204,0.7204,0.7204,24400000.0
2009-09-29 07:08:00,0.72035,0.72035,0.7203,0.7203,28800000.0
2009-09-29 07:09:00,0.7203,0.7203,0.72025,0.72025,57600000.0
2009-09-29 07:10:00,0.7203,0.7203,0.72,0.7201,88100000.0
2009-09-29 07:11:00,0.7201,0.72015,0.7201,0.72015,28900000.0
2009-09-29 07:12:00,0.7201,0.72015,0.72005,0.72015,42000000.0
2009-09-29 07:13:00,0.7201,0.72015,0.7201,0.72015,23600000.0
2009-09-29 07:14:00,0.72015,0.72025,0.72015,0.72025,64200000.0
2009-09-29 07:15:00,0.72025,0.72025,0.72015,0.72015,146600000.0
2009-09-29 07:16:00,0.72015,0.72025,0.72015,0.72025,26000000.0
2009-09-29 07:17:00,0.72015,0.7203,0.72005,0.72015,107900000.0
2009-09-29 07:18:00,0.72015,0.72015,0.72005,0.72005,36000000.0
2009-09-29 07:19:00,0.72015,0.72025,0.72005,0.72025,61400000.0
2009-09-29 07:20:00,0.72025,0.7203,0.72015,0.7202,32700000.0
2009-09-29 07:21:00,0.72025,0.7206,0.72025,0.72035,85600000.0
2009-09-29 07:22:00,0.7203,0.7204,0.7202,0.7202,112500000.0
2009-09-29 07:23:00,0.7202,0.7203,0.72015,0.72025,50800000.0
2009-09-29 07:24:00,0.72025,0.72025,0.72025,0.72025,23200000.0
2009-09-29 07:25:00,0.7203,0.7203,0.72025,0.72025,44800000.0
2009-09-29 07:26:00,0.72025,0.72025,0.72015,0.72015,62400000.0
2009-09-29 07:27:00,0.72015,0.72025,0.72015,0.72025,18000000.0
2009-09-29 07:28:00,0.7203,0.7203,0.72015,0.72015,60400000.0
2009-09-29 07:29:00,0.72015,0.72015,0.72005,0.72015,61000000.0
2009-09-29 07:30:00,0.72015,0.72015,0.7201,0.72015,26400000.0
2009-09-29 07:31:00,0.72015,0.72015,0.7201,0.7201,5600000.0
2009-09-29 07:32:00,0.72015,0.72015,0.72015,0.72015,1600000.0
2009-09-29 07:33:00,0.72015,0.72025,0.72015,0.72025,15100000.0
2009-09-29 07:34:00,0.7202,0.72065,0.7202,0.72065,53200000.0
2009-09-29 07:35:00,0.7207,0.72075,0.7204,0.7205,62200000.0
2009-09-29 07:36:00,0.7205,0.7205,0.7204,0.7205,13200000.0
2009-09-29 07:37:00,0.7205,0.7205,0.7205,0.7205,8000000.0
2009-09-29 07:38:00,0.72055,0.72055,0.72045,0.72055,26400000.0
2009-09-29 07:39:00,0.7205,0.72055,0.7203,0.7203,56000000.0
2009-09-29 07:40:00,0.7203,0.7204,0.7203,0.72035,27200000.0
2009-09-29 07:41:00,0.72035,0.72035,0.72035,0.72035,10800000.0
2009-09-29 07:42:00,0.72025,0.72033,0.72018,0.72023,53800000.0
2009-09-29 07:43:00,0.72035,0.7204,0.72035,0.7204,4800000.0
2009-09-29 07:44:00,0.7204,0.7205,0.72025,0.72025,80600000.0
2009-09-29 07:45:00,0.72019,0.72025,0.72007,0.72011,135900000.0
2009-09-29 07:46:00,0.72025,0.72035,0.72005,0.72035,110900000.0
2009-09-29 07:47:00,0.72035,0.72045,0.7203,0.72035,34600000.0
2009-09-29 07:48:00,0.7203,0.72065,0.7203,0.72055,54000000.0
2009-09-29 07:49:00,0.72055,0.72065,0.72025,0.72055,71800000.0
2009-09-29 07:50:00,0.7206,0.721,0.7206,0.7206,81000000.0
2009-09-29 07:51:00,0.7206,0.7207,0.7206,0.7207,11200000.0
2009-09-29 07:52:00,0.72075,0.72085,0.7207,0.7208,57200000.0
2009-09-29 07:53:00,0.7207,0.7207,0.72055,0.7207,97800000.0
2009-09-29 07:54:00,0.7207,0.7207,0.7207,0.7207,41300000.0
2009-09-29 07:55:00,0.7207,0.7207,0.72065,0.72065,34900000.0
2009-09-29 07:56:00,0.72065,0.7207,0.72055,0.7206,47700000.0
2009-09-29 07:57:00,0.72055,0.72055,0.72055,0.72055,8800000.0
2009-09-29 07:58:00,0.72055,0.72055,0.72055,0.72055,28800000.0
2009-09-29 07:59:00,0.72065,0.72065,0.72055,0.72055,28100000.0
2009-09-29 08:00:00,0.72055,0.72075,0.7205,0.7205,77600000.0
2009-09-29 08:01:00,0.72045,0.7205,0.72045,0.7205,46000000.0
2009-09-29 08:02:00,0.7205,0.7207,0.72045,0.72045,108600000.0
2009-09-29 08:03:00,0.7205,0.72065,0.72045,0.72065,155400000.0
2009-09-29 08:04:00,0.7206,0.7206,0.7205,0.72055,108400000.0
2009-09-29 08:05:00,0.7205,0.7205,0.72035,0.72035,116900000.0
2009-09-29 08:06:00,0.72035,0.72035,0.7201,0.72035,130200000.0
2009-09-29 08:07:00,0.72035,0.7204,0.72005,0.72005,116800000.0
2009-09-29 08:08:00,0.72005,0.72005,0.72005,0.72005,36100000.0
2009-09-29 08:09:00,0.72005,0.72005,0.7199,0.7199,147600000.0
2009-09-29 08:10:00,0.7199,0.72025,0.7199,0.72015,83600000.0
2009-09-29 08:11:00,0.72015,0.72025,0.72005,0.72005,161200000.0
2009-09-29 08:12:00,0.72005,0.72005,0.71985,0.71985,72800000.0
2009-09-29 08:13:00,0.7198,0.7198,0.7197,0.71975,48400000.0
2009-09-29 08:14:00,0.71975,0.71985,0.71975,0.71985,35200000.0
2009-09-29 08:15:00,0.71985,0.71985,0.7198,0.71985,20000000.0
2009-09-29 08:16:00,0.71985,0.7199,0.7197,0.7197,45200000.0
2009-09-29 08:17:00,0.71965,0.71975,0.71965,0.7197,45800000.0
2009-09-29 08:18:00,0.7197,0.71995,0.7197,0.71995,34000000.0
2009-09-29 08:19:00,0.71995,0.71995,0.71975,0.71975,73200000.0
2009-09-29 08:20:00,0.71975,0.71995,0.71975,0.71995,45600000.0
2009-09-29 08:21:00,0.71995,0.71995,0.7198,0.7198,76900000.0
2009-09-29 08:22:00,0.7198,0.7198,0.7197,0.71975,38600000.0
2009-09-29 08:23:00,0.71975,0.71975,0.71975,0.71975,15600000.0
2009-09-29 08:24:00,0.7199,0.72005,0.7198,0.72005,80800000.0
2009-09-29 08:25:00,0.71995,0.72015,0.71995,0.72,80000000.0
2009-09-29 08:26:00,0.7199,0.7201,0.71975,0.7199,154600000.0
2009-09-29 08:27:00,0.7199,0.72015,0.71985,0.7201,68300000.0
2009-09-29 08:28:00,0.7201,0.7202,0.7201,0.7201,81600000.0
2009-09-29 08:29:00,0.7201,0.72025,0.7201,0.7201,161600000.0
2009-09-29 08:30:00,0.7201,0.72015,0.7201,0.72015,98800000.0
2009-09-29 08:31:00,0.72015,0.72025,0.7201,0.7202,57400000.0
2009-09-29 08:32:00,0.72025,0.72025,0.7201,0.72015,308900000.0
2009-09-29 08:33:00,0.7202,0.7205,0.72015,0.7205,154500000.0
2009-09-29 08:34:00,0.7204,0.7204,0.7202,0.72025,118100000.0
2009-09-29 08:35:00,0.72025,0.72035,0.72025,0.7203,96000000.0
2009-09-29 08:36:00,0.72035,0.7206,0.7203,0.7206,100400000.0
2009-09-29 08:37:00,0.7206,0.7207,0.7206,0.72065,68000000.0
2009-09-29 08:38:00,0.72065,0.7209,0.72055,0.7207,307800000.0
2009-09-29 08:39:00,0.7207,0.7209,0.7204,0.72075,286100000.0
2009-09-29 08:40:00,0.72085,0.7212,0.7208,0.7211,238600000.0
2009-09-29 08:41:00,0.7211,0.7223,0.7211,0.7221,445000000.0
2009-09-29 08:42:00,0.7221,0.7224,0.72205,0.72205,151300000.0
2009-09-29 08:43:00,0.72195,0.7221,0.7219,0.72195,118400000.0
2009-09-29 08:44:00,0.72205,0.7221,0.72195,0.72195,193400000.0
2009-09-29 08:45:00,0.72195,0.7223,0.72195,0.72225,238800000.0
2009-09-29 08:46:00,0.72225,0.72245,0.72225,0.72245,175600000.0
2009-09-29 08:47:00,0.72245,0.72245,0.7222,0.7222,93800000.0
2009-09-29 08:48:00,0.72225,0.72225,0.7221,0.7222,247200000.0
2009-09-29 08:49:00,0.7222,0.7222,0.722,0.72205,63000000.0
2009-09-29 08:50:00,0.722,0.722,0.7219,0.7219,112800000.0
2009-09-29 08:51:00,0.72175,0.72175,0.72155,0.72155,62600000.0
2009-09-29 08:52:00,0.72155,0.7218,0.72155,0.72165,97900000.0
2009-09-29 08:53:00,0.72165,0.72205,0.72165,0.72205,99400000.0
2009-09-29 08:54:00,0.7221,0.7223,0.722,0.7223,210000000.0
2009-09-29 08:55:00,0.7223,0.72245,0.72215,0.72245,281000000.0
2009-09-29 08:56:00,0.72245,0.72265,0.72235,0.72245,115300000.0
2009-09-29 08:57:00,0.72255,0.72265,0.72235,0.72265,110800000.0
2009-09-29 08:58:00,0.7225,0.72265,0.7221,0.7221,63200000.0
2009-09-29 08:59:00,0.7221,0.7223,0.72185,0.72185,149900000.0
2009-09-29 09:00:00,0.72195,0.72195,0.72165,0.7218,313500000.0
2009-09-29 09:01:00,0.7218,0.7219,0.72175,0.7218,227000000.0
2009-09-29 09:02:00,0.72175,0.7219,0.7216,0.72185,183900000.0
2009-09-29 09:03:00,0.72185,0.72195,0.7218,0.72185,172200000.0
2009-09-29 09:04:00,0.7219,0.72195,0.72175,0.7219,156800000.0
2009-09-29 09:05:00,0.72185,0.72185,0.7216,0.7217,109500000.0
2009-09-29 09:06:00,0.7217,0.7217,0.7214,0.7214,130400000.0
2009-09-29 09:07:00,0.7214,0.72165,0.72115,0.72115,274900000.0
2009-09-29 09:08:00,0.72115,0.72155,0.7211,0.7215,300600000.0
2009-09-29 09:09:00,0.7215,0.72165,0.7214,0.72155,106400000.0
2009-09-29 09:10:00,0.72155,0.72175,0.7215,0.7217,303000000.0
2009-09-29 09:11:00,0.72165,0.7219,0.7216,0.72165,220200000.0
2009-09-29 09:12:00,0.72165,0.7218,0.72165,0.72165,132200000.0
2009-09-29 09:13:00,0.72165,0.7217,0.72125,0.72145,95200000.0
2009-09-29 09:14:00,0.72145,0.72145,0.72105,0.72105,169000000.0
2009-09-29 09:15:00,0.72105,0.7211,0.7208,0.72085,174400000.0
2009-09-29 09:16:00,0.72095,0.72095,0.72075,0.72085,223900000.0
2009-09-29 09:17:00,0.72085,0.72115,0.72085,0.72105,195600000.0
2009-09-29 09:18:00,0.72105,0.72115,0.72045,0.72055,270300000.0
2009-09-29 09:19:00,0.72055,0.72075,0.72045,0.7206,266800000.0
2009-09-29 09:20:00,0.7206,0.72075,0.72055,0.7206,222800000.0
2009-09-29 09:21:00,0.7206,0.72065,0.72045,0.72055,278900000.0
2009-09-29 09:22:00,0.72055,0.72055,0.7204,0.72045,150300000.0
2009-09-29 09:23:00,0.72045,0.72065,0.72045,0.72065,137300000.0
2009-09-29 09:24:00,0.72065,0.72065,0.72035,0.72035,99800000.0
2009-09-29 09:25:00,0.72035,0.72035,0.72005,0.72005,49100000.0
2009-09-29 09:26:00,0.72005,0.72025,0.72,0.72025,200100000.0
2009-09-29 09:27:00,0.7203,0.7203,0.7202,0.72025,33600000.0
2009-09-29 09:28:00,0.72025,0.72025,0.72015,0.7202,51200000.0
2009-09-29 09:29:00,0.72015,0.7202,0.72005,0.7201,20800000.0
2009-09-29 09:30:00,0.7201,0.7201,0.71965,0.71965,118200000.0
2009-09-29 09:31:00,0.7197,0.7197,0.71915,0.7192,51400000.0
2009-09-29 09:32:00,0.71915,0.71935,0.7191,0.71915,107500000.0
2009-09-29 09:33:00,0.71915,0.7193,0.7191,0.7191,392200000.0
2009-09-29 09:34:00,0.7191,0.71915,0.71905,0.71905,185000001.0
2009-09-29 09:35:00,0.71905,0.71905,0.7189,0.7189,122100000.0
2009-09-29 09:36:00,0.7189,0.719,0.7189,0.719,72100000.0
2009-09-29 09:37:00,0.719,0.71935,0.719,0.71935,174500000.0
2009-09-29 09:38:00,0.71935,0.7196,0.71935,0.71945,212100000.0
2009-09-29 09:39:00,0.71945,0.7195,0.71945,0.71945,198100000.0
2009-09-29 09:40:00,0.71945,0.71945,0.719,0.719,182800000.0
2009-09-29 09:41:00,0.719,0.71915,0.71885,0.71885,339700000.0
2009-09-29 09:42:00,0.71885,0.719,0.7188,0.71885,170400000.0
2009-09-29 09:43:00,0.71885,0.71885,0.7187,0.7187,42600000.0
2009-09-29 09:44:00,0.71875,0.71875,0.7185,0.71855,156600000.0
2009-09-29 09:45:00,0.71855,0.71895,0.7185,0.71895,220700000.0
2009-09-29 09:46:00,0.71895,0.71895,0.7188,0.7188,231700000.0
2009-09-29 09:47:00,0.7188,0.7188,0.7187,0.7188,157500000.0
2009-09-29 09:48:00,0.7188,0.7188,0.7184,0.7185,180600000.0
2009-09-29 09:49:00,0.7185,0.71885,0.71845,0.71875,417300000.0
2009-09-29 09:50:00,0.7188,0.7189,0.7188,0.7188,182900000.0
2009-09-29 09:51:00,0.71885,0.719,0.7188,0.71885,125900000.0
2009-09-29 09:52:00,0.71885,0.71885,0.7187,0.71875,298700000.0
2009-09-29 09:53:00,0.71875,0.71875,0.7187,0.7187,59400000.0
2009-09-29 09:54:00,0.7187,0.7187,0.71815,0.71825,534900000.0
2009-09-29 09:55:00,0.7182,0.71845,0.71815,0.7184,380900000.0
2009-09-29 09:56:00,0.7184,0.71865,0.7184,0.71855,204400000.0
2009-09-29 09:57:00,0.71865,0.71895,0.71855,0.7188,110800000.0
2009-09-29 09:58:00,0.71895,0.71895,0.7188,0.71895,21800000.0
2009-09-29 09:59:00,0.71895,0.7191,0.7186,0.71875,336900000.0
2009-09-29 10:00:00,0.71875,0.71875,0.71855,0.71855,77200000.0
2009-09-29 10:01:00,0.71855,0.71875,0.71855,0.71855,105700000.0
2009-09-29 10:02:00,0.71855,0.71855,0.71785,0.71805,503600000.0
2009-09-29 10:03:00,0.71805,0.71825,0.71805,0.7182,307200000.0
2009-09-29 10:04:00,0.7182,0.7183,0.7182,0.71825,251400000.0
2009-09-29 10:05:00,0.71825,0.7185,0.71825,0.7184,284900000.0
2009-09-29 10:06:00,0.7184,0.71855,0.71835,0.71855,54800000.0
2009-09-29 10:07:00,0.71855,0.71895,0.7185,0.71895,221300000.0
2009-09-29 10:08:00,0.71895,0.71945,0.71895,0.71935,259900000.0
2009-09-29 10:09:00,0.7194,0.71945,0.7193,0.71935,108300000.0
2009-09-29 10:10:00,0.71935,0.71955,0.71905,0.71905,355100000.0
2009-09-29 10:11:00,0.71905,0.71905,0.7187,0.71885,231500000.0
2009-09-29 10:12:00,0.71885,0.71905,0.71885,0.7189,353500000.0
2009-09-29 10:13:00,0.71895,0.71915,0.7188,0.7191,162800000.0
2009-09-29 10:14:00,0.7191,0.71935,0.7189,0.7189,154300000.0
2009-09-29 10:15:00,0.71895,0.7193,0.71885,0.71925,287900000.0
2009-09-29 10:16:00,0.71925,0.7193,0.71905,0.7191,381700000.0
2009-09-29 10:17:00,0.7191,0.7191,0.719,0.71905,98900000.0
2009-09-29 10:18:00,0.71905,0.7191,0.719,0.71905,207600000.0
2009-09-29 10:19:00,0.71905,0.7191,0.71905,0.71905,80000000.0
2009-09-29 10:20:00,0.71905,0.71905,0.71895,0.71905,104000000.0
2009-09-29 10:21:00,0.71905,0.71905,0.71865,0.71865,163400000.0
2009-09-29 10:22:00,0.71865,0.71875,0.71855,0.71865,85400000.0
2009-09-29 10:23:00,0.71865,0.71865,0.7182,0.7183,329900000.0
2009-09-29 10:24:00,0.71835,0.71845,0.7183,0.7184,212700000.0
2009-09-29 10:25:00,0.7184,0.719,0.71815,0.71895,395200000.0
2009-09-29 10:26:00,0.719,0.719,0.7188,0.71895,132300000.0
2009-09-29 10:27:00,0.71895,0.71905,0.7189,0.71905,161700000.0
2009-09-29 10:28:00,0.71905,0.71915,0.719,0.719,40700000.0
2009-09-29 10:29:00,0.719,0.71915,0.719,0.71905,44600000.0
2009-09-29 10:30:00,0.71905,0.7194,0.7189,0.71935,177800000.0
2009-09-29 10:31:00,0.71935,0.71935,0.71925,0.71925,65100000.0
2009-09-29 10:32:00,0.71925,0.71925,0.7189,0.7192,249600000.0
2009-09-29 10:33:00,0.7192,0.71935,0.7192,0.71925,89300000.0
2009-09-29 10:34:00,0.71925,0.71925,0.7192,0.7192,60200000.0
2009-09-29 10:35:00,0.7192,0.71925,0.71905,0.71905,116300000.0
2009-09-29 10:36:00,0.71915,0.7192,0.71895,0.719,292100000.0
2009-09-29 10:37:00,0.719,0.71905,0.71895,0.71895,148700000.0
2009-09-29 10:38:00,0.71895,0.7194,0.71895,0.7193,244800000.0
2009-09-29 10:39:00,0.7192,0.7193,0.71915,0.71915,310000000.0
2009-09-29 10:40:00,0.71915,0.71925,0.71895,0.71895,203900000.0
2009-09-29 10:41:00,0.71895,0.71895,0.7189,0.71895,23200000.0
2009-09-29 10:42:00,0.7189,0.71895,0.7189,0.71895,22400000.0
2009-09-29 10:43:00,0.7189,0.7189,0.7187,0.71875,75600000.0
2009-09-29 10:44:00,0.7187,0.7189,0.7187,0.71875,113600000.0
2009-09-29 10:45:00,0.71865,0.71875,0.71845,0.71855,134000000.0
2009-09-29 10:46:00,0.71845,0.71855,0.71825,0.71835,123200000.0
2009-09-29 10:47:00,0.7184,0.7189,0.7184,0.7189,227700000.0
2009-09-29 10:48:00,0.7189,0.71895,0.7189,0.7189,48000000.0
2009-09-29 10:49:00,0.71895,0.7192,0.71895,0.71905,247600000.0
2009-09-29 10:50:00,0.7191,0.71925,0.719,0.719,121200000.0
2009-09-29 10:51:00,0.719,0.7191,0.719,0.719,90800000.0
2009-09-29 10:52:00,0.719,0.71915,0.719,0.71915,56800000.0
2009-09-29 10:53:00,0.71915,0.71915,0.71915,0.71915,11200000.0
2009-09-29 10:54:00,0.7192,0.7192,0.71905,0.71915,174800000.0
2009-09-29 10:55:00,0.71915,0.71915,0.7191,0.7191,38000000.0
2009-09-29 10:56:00,0.7191,0.71965,0.7191,0.71965,158500000.0
2009-09-29 10:57:00,0.7196,0.71965,0.7196,0.7196,11200000.0
2009-09-29 10:58:00,0.7196,0.71975,0.7196,0.71965,238200000.0
2009-09-29 10:59:00,0.7197,0.71975,0.71965,0.71965,102600000.0
2009-09-29 11:00:00,0.71965,0.71965,0.71955,0.7196,261700000.0
2009-09-29 11:01:00,0.7196,0.71965,0.71905,0.7191,215600000.0
2009-09-29 11:02:00,0.7191,0.7191,0.7187,0.7187,93200000.0
2009-09-29 11:03:00,0.7187,0.71905,0.7187,0.71895,86000000.0
2009-09-29 11:04:00,0.719,0.71915,0.7189,0.719,243700000.0
2009-09-29 11:05:00,0.71905,0.71925,0.71905,0.71925,233100000.0
2009-09-29 11:06:00,0.71925,0.7193,0.7192,0.71925,167200000.0
2009-09-29 11:07:00,0.7192,0.71925,0.71905,0.71905,165300000.0
2009-09-29 11:08:00,0.719,0.71905,0.71845,0.71855,229600000.0
2009-09-29 11:09:00,0.71845,0.71855,0.71845,0.71855,203500000.0
2009-09-29 11:10:00,0.7186,0.71865,0.7184,0.71845,137300000.0
2009-09-29 11:11:00,0.71845,0.7185,0.7184,0.71845,69400000.0
2009-09-29 11:12:00,0.7185,0.71855,0.7183,0.7183,101800000.0
2009-09-29 11:13:00,0.71835,0.71835,0.71825,0.7183,112500000.0
2009-09-29 11:14:00,0.7183,0.7185,0.7183,0.7184,280800000.0
2009-09-29 11:15:00,0.7184,0.71845,0.71835,0.7184,41200000.0
2009-09-29 11:16:00,0.7184,0.71855,0.71835,0.7185,139200000.0
2009-09-29 11:17:00,0.71865,0.71865,0.7185,0.7186,31900000.0
2009-09-29 11:18:00,0.71855,0.71855,0.7183,0.71835,90800000.0
2009-09-29 11:19:00,0.71835,0.71845,0.71835,0.7184,23500000.0
2009-09-29 11:20:00,0.7184,0.7185,0.71815,0.71835,196200000.0
2009-09-29 11:21:00,0.71835,0.71835,0.71815,0.71815,17800000.0
2009-09-29 11:22:00,0.71815,0.71825,0.71785,0.71785,239400000.0
2009-09-29 11:23:00,0.71785,0.71785,0.7175,0.7175,168200000.0
2009-09-29 11:24:00,0.7175,0.7175,0.7172,0.7172,110200000.0
2009-09-29 11:25:00,0.7172,0.7173,0.7172,0.71725,48900000.0
2009-09-29 11:26:00,0.71725,0.71725,0.7172,0.71725,18700000.0
2009-09-29 11:27:00,0.71725,0.71725,0.71695,0.717,57300000.0
2009-09-29 11:28:00,0.71705,0.71715,0.7169,0.71705,78100000.0
2009-09-29 11:29:00,0.71695,0.71725,0.71695,0.7171,122600000.0
2009-09-29 11:30:00,0.71705,0.71715,0.717,0.71705,73200000.0
2009-09-29 11:31:00,0.71705,0.7171,0.7169,0.717,82500000.0
2009-09-29 11:32:00,0.717,0.71715,0.717,0.7171,162800000.0
2009-09-29 11:33:00,0.7171,0.71725,0.71685,0.71695,201400000.0
2009-09-29 11:34:00,0.71695,0.71705,0.71695,0.717,134200000.0
2009-09-29 11:35:00,0.71705,0.71705,0.71685,0.71685,187700000.0
2009-09-29 11:36:00,0.71685,0.7169,0.71675,0.7168,255900000.0
2009-09-29 11:37:00,0.7168,0.71685,0.7167,0.71685,106500000.0
2009-09-29 11:38:00,0.71675,0.71685,0.7167,0.7167,118400000.0
2009-09-29 11:39:00,0.71675,0.7169,0.71675,0.71685,121100000.0
2009-09-29 11:40:00,0.7168,0.71725,0.7168,0.71725,165900000.0
2009-09-29 11:41:00,0.71725,0.71725,0.7172,0.71725,134700000.0
2009-09-29 11:42:00,0.7172,0.71725,0.71715,0.7172,224900000.0
2009-09-29 11:43:00,0.71725,0.71725,0.71715,0.7172,72400000.0
2009-09-29 11:44:00,0.7172,0.7173,0.7172,0.7173,45000000.0
2009-09-29 11:45:00,0.7173,0.7173,0.7172,0.71725,30400000.0
2009-09-29 11:46:00,0.7172,0.7173,0.7172,0.7173,52600000.0
2009-09-29 11:47:00,0.7173,0.7173,0.7172,0.71725,57400000.0
2009-09-29 11:48:00,0.7172,0.7172,0.7172,0.7172,1600000.0
2009-09-29 11:49:00,0.71725,0.71725,0.7172,0.71725,22200000.0
2009-09-29 11:50:00,0.71725,0.71735,0.71715,0.71735,60400000.0
2009-09-29 11:51:00,0.71735,0.7176,0.71735,0.71745,126500000.0
2009-09-29 11:52:00,0.7175,0.7176,0.7174,0.71745,62800000.0
2009-09-29 11:53:00,0.71745,0.71755,0.7174,0.71755,136900000.0
2009-09-29 11:54:00,0.7175,0.71765,0.7173,0.7174,120700000.0
2009-09-29 11:55:00,0.71745,0.7175,0.7174,0.7175,100400000.0
2009-09-29 11:56:00,0.71745,0.71745,0.71715,0.71725,76200000.0
2009-09-29 11:57:00,0.7172,0.7172,0.7167,0.71675,197500000.0
2009-09-29 11:58:00,0.7167,0.71685,0.71665,0.71675,63000000.0
2009-09-29 11:59:00,0.71675,0.71685,0.71675,0.71675,98800000.0
2009-09-29 12:00:00,0.71675,0.71685,0.71675,0.71685,152400000.0
2009-09-29 12:01:00,0.71685,0.7171,0.71675,0.717,182400000.0
2009-09-29 12:02:00,0.717,0.71705,0.7168,0.71695,188800000.0
2009-09-29 12:03:00,0.717,0.71705,0.71695,0.717,85200000.0
2009-09-29 12:04:00,0.717,0.71735,0.71695,0.71725,178200000.0
2009-09-29 12:05:00,0.71725,0.7176,0.7172,0.71745,68900000.0
2009-09-29 12:06:00,0.71745,0.7176,0.71725,0.71735,186900000.0
2009-09-29 12:07:00,0.71735,0.71745,0.71735,0.71735,69200000.0
2009-09-29 12:08:00,0.7174,0.71745,0.7173,0.71735,16800000.0
2009-09-29 12:09:00,0.71735,0.71745,0.7171,0.7171,45800000.0
2009-09-29 12:10:00,0.7171,0.7173,0.71705,0.7173,16600000.0
2009-09-29 12:11:00,0.7172,0.7173,0.71715,0.71725,38000000.0
2009-09-29 12:12:00,0.71725,0.71725,0.7171,0.7171,19900000.0
2009-09-29 12:13:00,0.7171,0.71725,0.71705,0.71715,44500000.0
2009-09-29 12:14:00,0.71715,0.71725,0.7171,0.71725,52400000.0
2009-09-29 12:15:00,0.71725,0.71725,0.7172,0.7172,16100000.0
2009-09-29 12:16:00,0.71725,0.71725,0.7171,0.71725,99000000.0
2009-09-29 12:17:00,0.71725,0.7175,0.7172,0.71725,174100000.0
2009-09-29 12:18:00,0.71715,0.71725,0.71705,0.71705,119500000.0
2009-09-29 12:19:00,0.71715,0.71725,0.71705,0.71705,137700000.0
2009-09-29 12:20:00,0.71705,0.71705,0.71685,0.71685,119400000.0
2009-09-29 12:21:00,0.71685,0.7171,0.71685,0.7171,72000000.0
2009-09-29 12:22:00,0.7171,0.7171,0.71675,0.7168,145200000.0
2009-09-29 12:23:00,0.7168,0.71705,0.7168,0.71705,102200000.0
2009-09-29 12:24:00,0.717,0.7174,0.717,0.71715,75500000.0
2009-09-29 12:25:00,0.71715,0.71715,0.717,0.71715,89100000.0
2009-09-29 12:26:00,0.71715,0.71715,0.7168,0.7169,110800000.0
2009-09-29 12:27:00,0.7168,0.71725,0.7168,0.7172,222600000.0
2009-09-29 12:28:00,0.7172,0.71725,0.71695,0.717,32800000.0
2009-09-29 12:29:00,0.71695,0.71695,0.7169,0.7169,19200000.0
2009-09-29 12:30:00,0.71685,0.71905,0.71685,0.7189,288900000.0
2009-09-29 12:31:00,0.7189,0.7193,0.7179,0.718,432100000.0
2009-09-29 12:32:00,0.7181,0.7185,0.71805,0.7181,296600000.0
2009-09-29 12:33:00,0.7181,0.71865,0.7181,0.7185,124800000.0
2009-09-29 12:34:00,0.7185,0.7185,0.7177,0.718,175000000.0
2009-09-29 12:35:00,0.718,0.71805,0.71675,0.71705,284900000.0
2009-09-29 12:36:00,0.71705,0.71715,0.7169,0.71705,255800000.0
2009-09-29 12:37:00,0.71705,0.7174,0.71705,0.7172,193800000.0
2009-09-29 12:38:00,0.71725,0.71755,0.71725,0.71755,191300000.0
2009-09-29 12:39:00,0.7175,0.71755,0.71715,0.71745,217200000.0
2009-09-29 12:40:00,0.7174,0.71745,0.71715,0.71715,291100000.0
2009-09-29 12:41:00,0.71715,0.7172,0.71705,0.71715,223800000.0
2009-09-29 12:42:00,0.7171,0.7172,0.71665,0.71665,192000000.0
2009-09-29 12:43:00,0.71665,0.71665,0.7162,0.7162,233900000.0
2009-09-29 12:44:00,0.71635,0.7165,0.7162,0.71635,125000000.0
2009-09-29 12:45:00,0.71635,0.71645,0.7161,0.7161,102900000.0
2009-09-29 12:46:00,0.7161,0.7161,0.7158,0.71585,261700000.0
2009-09-29 12:47:00,0.716,0.7163,0.71585,0.7162,267000000.0
2009-09-29 12:48:00,0.7162,0.71655,0.7162,0.7163,115800000.0
2009-09-29 12:49:00,0.7163,0.71635,0.7163,0.7163,24500000.0
2009-09-29 12:50:00,0.7164,0.71655,0.7164,0.71655,13400000.0
2009-09-29 12:51:00,0.7165,0.7166,0.7165,0.71655,102500000.0
2009-09-29 12:52:00,0.7165,0.71675,0.7165,0.7167,39800000.0
2009-09-29 12:53:00,0.7166,0.7169,0.7163,0.7167,162300000.0
2009-09-29 12:54:00,0.71665,0.71665,0.7165,0.7165,166200000.0
2009-09-29 12:55:00,0.7165,0.71655,0.7165,0.7165,77600000.0
2009-09-29 12:56:00,0.7165,0.71655,0.71635,0.71635,142100000.0
2009-09-29 12:57:00,0.71635,0.7166,0.71635,0.71655,161600000.0
2009-09-29 12:58:00,0.7166,0.71665,0.71645,0.71655,65300000.0
2009-09-29 12:59:00,0.71655,0.71655,0.7165,0.71655,38400000.0
2009-09-29 13:00:00,0.71655,0.71655,0.71605,0.7163,93700000.0
2009-09-29 13:01:00,0.71625,0.7163,0.71605,0.7161,79000000.0
2009-09-29 13:02:00,0.71605,0.71615,0.71595,0.716,52800000.0
2009-09-29 13:03:00,0.7159,0.71595,0.7159,0.71595,67000000.0
2009-09-29 13:04:00,0.71595,0.71595,0.7159,0.7159,13600000.0
2009-09-29 13:05:00,0.7159,0.7159,0.7154,0.71575,126600000.0
2009-09-29 13:06:00,0.71575,0.71575,0.7157,0.71575,23600000.0
2009-09-29 13:07:00,0.71575,0.7159,0.71575,0.7158,144800000.0
2009-09-29 13:08:00,0.7158,0.71585,0.71575,0.7158,38800000.0
2009-09-29 13:09:00,0.71595,0.7161,0.7158,0.71585,93300000.0
2009-09-29 13:10:00,0.71585,0.7159,0.7158,0.71585,122400000.0
2009-09-29 13:11:00,0.71585,0.71585,0.71585,0.71585,82900000.0
2009-09-29 13:12:00,0.71585,0.71625,0.71585,0.71615,193500000.0
2009-09-29 13:13:00,0.7162,0.71635,0.7162,0.71635,82600000.0
2009-09-29 13:14:00,0.71635,0.71675,0.71635,0.71655,176200000.0
2009-09-29 13:15:00,0.7165,0.7165,0.716,0.7163,290400000.0
2009-09-29 13:16:00,0.71635,0.71645,0.7163,0.7164,114400000.0
2009-09-29 13:17:00,0.71635,0.71645,0.71625,0.71625,179400000.0
2009-09-29 13:18:00,0.71625,0.71625,0.71615,0.71625,169900000.0
2009-09-29 13:19:00,0.7163,0.7165,0.71615,0.71625,128900000.0
2009-09-29 13:20:00,0.71625,0.71635,0.71625,0.7163,46000000.0
2009-09-29 13:21:00,0.7163,0.7163,0.71625,0.7163,63200000.0
2009-09-29 13:22:00,0.7163,0.7163,0.71625,0.71625,54400000.0
2009-09-29 13:23:00,0.71625,0.71625,0.7161,0.7161,30000000.0
2009-09-29 13:24:00,0.7161,0.71615,0.71605,0.7161,69600000.0
2009-09-29 13:25:00,0.71605,0.71625,0.71605,0.7162,66400000.0
2009-09-29 13:26:00,0.71615,0.71625,0.7161,0.71615,100900000.0
2009-09-29 13:27:00,0.71615,0.7163,0.71605,0.7161,182300000.0
2009-09-29 13:28:00,0.7161,0.7163,0.7161,0.7163,95800000.0
2009-09-29 13:29:00,0.7163,0.71645,0.71625,0.7164,67000000.0
2009-09-29 13:30:00,0.71645,0.71655,0.71645,0.7165,41500000.0
2009-09-29 13:31:00,0.7165,0.71655,0.7165,0.71655,22400000.0
2009-09-29 13:32:00,0.71655,0.7168,0.71655,0.71665,119900000.0
2009-09-29 13:33:00,0.71675,0.71675,0.71665,0.71665,32000000.0
2009-09-29 13:34:00,0.71675,0.71675,0.7166,0.7166,31500000.0
2009-09-29 13:35:00,0.7167,0.71675,0.7166,0.7167,30800000.0
2009-09-29 13:36:00,0.71675,0.71695,0.7167,0.7167,50600000.0
2009-09-29 13:37:00,0.71675,0.7169,0.71665,0.71675,32000000.0
2009-09-29 13:38:00,0.71675,0.71675,0.71665,0.7167,69100000.0
2009-09-29 13:39:00,0.7167,0.71685,0.7167,0.71685,97500000.0
2009-09-29 13:40:00,0.71685,0.71695,0.7167,0.71675,71700000.0
2009-09-29 13:41:00,0.71675,0.717,0.71675,0.71695,55000000.0
2009-09-29 13:42:00,0.71695,0.71705,0.7168,0.7169,70800000.0
2009-09-29 13:43:00,0.7168,0.7169,0.7167,0.7167,125700000.0
2009-09-29 13:44:00,0.71665,0.7167,0.7166,0.7166,21600000.0
2009-09-29 13:45:00,0.7166,0.7166,0.7166,0.7166,16800000.0
2009-09-29 13:46:00,0.7165,0.7167,0.7165,0.7166,73000000.0
2009-09-29 13:47:00,0.7166,0.7166,0.71645,0.71645,113200000.0
2009-09-29 13:48:00,0.7165,0.7166,0.7164,0.71645,92600000.0
2009-09-29 13:49:00,0.7165,0.7165,0.7164,0.7164,64800000.0
2009-09-29 13:50:00,0.7164,0.7164,0.7164,0.7164,14400000.0
2009-09-29 13:51:00,0.71645,0.71645,0.71625,0.71625,64000000.0
2009-09-29 13:52:00,0.71625,0.71625,0.71595,0.71595,129600000.0
2009-09-29 13:53:00,0.7161,0.71615,0.71595,0.716,119600000.0
2009-09-29 13:54:00,0.7162,0.7162,0.71595,0.71615,86800000.0
2009-09-29 13:55:00,0.7161,0.7161,0.71605,0.71605,42200000.0
2009-09-29 13:56:00,0.71605,0.71615,0.7159,0.716,109200000.0
2009-09-29 13:57:00,0.716,0.71615,0.71595,0.7161,65200000.0
2009-09-29 13:58:00,0.7161,0.7161,0.71595,0.716,36000000.0
2009-09-29 13:59:00,0.71595,0.716,0.7151,0.7151,129600000.0
2009-09-29 14:00:00,0.7151,0.7152,0.7149,0.71515,121300000.0
2009-09-29 14:01:00,0.71515,0.71515,0.71485,0.7149,95300000.0
2009-09-29 14:02:00,0.7149,0.7149,0.7147,0.7148,75600000.0
2009-09-29 14:03:00,0.7148,0.71505,0.7148,0.71495,88800000.0
2009-09-29 14:04:00,0.71495,0.71505,0.71475,0.7148,140400000.0
2009-09-29 14:05:00,0.71475,0.71525,0.7147,0.71525,163400000.0
2009-09-29 14:06:00,0.7153,0.7153,0.7149,0.7151,104200000.0
2009-09-29 14:07:00,0.7151,0.71535,0.7151,0.71535,68800000.0
2009-09-29 14:08:00,0.7154,0.71555,0.71525,0.71555,189900000.0
2009-09-29 14:09:00,0.71555,0.71555,0.7154,0.7155,57600000.0
2009-09-29 14:10:00,0.7155,0.7158,0.71545,0.71575,89200000.0
2009-09-29 14:11:00,0.71575,0.71575,0.71515,0.71515,88700000.0
2009-09-29 14:12:00,0.71515,0.71515,0.71505,0.71505,74400000.0
2009-09-29 14:13:00,0.71505,0.71505,0.715,0.715,36700000.0
2009-09-29 14:14:00,0.715,0.71515,0.71435,0.71435,281800000.0
2009-09-29 14:15:00,0.7144,0.7145,0.71425,0.7144,89000000.0
2009-09-29 14:16:00,0.7144,0.71455,0.71435,0.71445,67500000.0
2009-09-29 14:17:00,0.71445,0.71445,0.71435,0.71435,97400000.0
2009-09-29 14:18:00,0.71445,0.71445,0.7143,0.71435,29300000.0
2009-09-29 14:19:00,0.71435,0.7145,0.7143,0.71435,54600000.0
2009-09-29 14:20:00,0.71435,0.71435,0.7142,0.7143,124000000.0
2009-09-29 14:21:00,0.7143,0.71435,0.714,0.71415,55400000.0
2009-09-29 14:22:00,0.71415,0.71415,0.7138,0.71405,226000000.0
2009-09-29 14:23:00,0.71405,0.71425,0.7139,0.71405,215100000.0
2009-09-29 14:24:00,0.71405,0.71425,0.71395,0.71395,136000000.0
2009-09-29 14:25:00,0.71395,0.71415,0.71385,0.71415,103600000.0
2009-09-29 14:26:00,0.71415,0.7143,0.7141,0.7143,53800000.0
2009-09-29 14:27:00,0.7143,0.71435,0.7142,0.7143,37400000.0
2009-09-29 14:28:00,0.7144,0.7144,0.7144,0.7144,12000000.0
2009-09-29 14:29:00,0.7144,0.7144,0.71435,0.71435,39000000.0
2009-09-29 14:30:00,0.71435,0.7144,0.7141,0.7142,137200000.0
2009-09-29 14:31:00,0.7142,0.71425,0.714,0.71425,74200000.0
2009-09-29 14:32:00,0.7142,0.7144,0.71415,0.7143,81200000.0
2009-09-29 14:33:00,0.7143,0.7147,0.7143,0.7145,87200000.0
2009-09-29 14:34:00,0.71455,0.71465,0.71445,0.71465,99000000.0
2009-09-29 14:35:00,0.71465,0.7148,0.71465,0.7147,76100000.0
2009-09-29 14:36:00,0.7147,0.7147,0.7143,0.7144,52700000.0
2009-09-29 14:37:00,0.7144,0.71465,0.71425,0.7143,111200000.0
2009-09-29 14:38:00,0.71425,0.7145,0.71425,0.71445,87000000.0
2009-09-29 14:39:00,0.71445,0.71445,0.71435,0.71445,98200000.0
2009-09-29 14:40:00,0.71445,0.71445,0.71415,0.71435,144000000.0
2009-09-29 14:41:00,0.71435,0.71435,0.71415,0.71415,201000000.0
2009-09-29 14:42:00,0.71415,0.71475,0.71415,0.71475,127400000.0
2009-09-29 14:43:00,0.71475,0.7148,0.71455,0.71455,58900000.0
2009-09-29 14:44:00,0.71455,0.71455,0.71445,0.71455,236599999.0
2009-09-29 14:45:00,0.71455,0.71455,0.71425,0.71435,119800000.0
2009-09-29 14:46:00,0.71425,0.71455,0.71425,0.71445,200100000.0
2009-09-29 14:47:00,0.71445,0.71465,0.71435,0.71445,273200000.0
2009-09-29 14:48:00,0.71445,0.7145,0.71445,0.71445,22400000.0
2009-09-29 14:49:00,0.71445,0.71455,0.71445,0.71455,114800000.0
2009-09-29 14:50:00,0.71455,0.71485,0.71445,0.71485,54300000.0
2009-09-29 14:51:00,0.71485,0.7149,0.7147,0.7147,60000000.0
2009-09-29 14:52:00,0.7147,0.7147,0.71435,0.71445,127000000.0
2009-09-29 14:53:00,0.71445,0.71515,0.71445,0.715,201700000.0
2009-09-29 14:54:00,0.715,0.715,0.71485,0.7149,61900000.0
2009-09-29 14:55:00,0.7149,0.71525,0.7149,0.7151,104200000.0
2009-09-29 14:56:00,0.71515,0.71525,0.7151,0.71525,29800000.0
2009-09-29 14:57:00,0.71525,0.71535,0.71525,0.71525,47700000.0
2009-09-29 14:58:00,0.71525,0.7153,0.7152,0.7153,62600000.0
2009-09-29 14:59:00,0.7153,0.71535,0.7152,0.71525,57400000.0
2009-09-29 15:00:00,0.71525,0.7155,0.71505,0.7154,237600000.0
2009-09-29 15:01:00,0.7154,0.7157,0.7153,0.71545,265300000.0
2009-09-29 15:02:00,0.71545,0.7155,0.7151,0.7151,179100000.0
2009-09-29 15:03:00,0.71515,0.7155,0.71515,0.7155,87800000.0
2009-09-29 15:04:00,0.7155,0.7155,0.7149,0.7151,125000000.0
2009-09-29 15:05:00,0.7151,0.7151,0.71495,0.7151,138300000.0
2009-09-29 15:06:00,0.7152,0.7152,0.7151,0.7152,14400000.0
2009-09-29 15:07:00,0.7152,0.7152,0.715,0.715,23200000.0
2009-09-29 15:08:00,0.715,0.7152,0.715,0.7151,52000000.0
2009-09-29 15:09:00,0.7151,0.7152,0.71505,0.7151,60800000.0
2009-09-29 15:10:00,0.7151,0.7154,0.7151,0.7152,51000000.0
2009-09-29 15:11:00,0.7152,0.7159,0.7152,0.7159,75600000.0
2009-09-29 15:12:00,0.7159,0.7159,0.7157,0.7157,53000000.0
2009-09-29 15:13:00,0.7157,0.716,0.7157,0.71595,180800000.0
2009-09-29 15:14:00,0.7159,0.7161,0.7158,0.71595,191700000.0
2009-09-29 15:15:00,0.71595,0.7164,0.71595,0.7161,224200000.0
2009-09-29 15:16:00,0.7161,0.7162,0.7159,0.71595,126600000.0
2009-09-29 15:17:00,0.71595,0.7161,0.7159,0.7159,104400000.0
2009-09-29 15:18:00,0.71595,0.71595,0.7157,0.7159,83200000.0
2009-09-29 15:19:00,0.7159,0.7159,0.7156,0.7157,62000000.0
2009-09-29 15:20:00,0.7157,0.7159,0.7157,0.7159,108900000.0
2009-09-29 15:21:00,0.7159,0.7161,0.7159,0.716,13600000.0
2009-09-29 15:22:00,0.716,0.716,0.7157,0.7157,35000000.0
2009-09-29 15:23:00,0.7157,0.7158,0.7156,0.7157,79600000.0
2009-09-29 15:24:00,0.7157,0.71575,0.7157,0.7157,25200000.0
2009-09-29 15:25:00,0.71575,0.71575,0.71555,0.71555,76100000.0
2009-09-29 15:26:00,0.71555,0.7159,0.7155,0.7157,148500000.0
2009-09-29 15:27:00,0.71565,0.7157,0.71555,0.71555,64000000.0
2009-09-29 15:28:00,0.71555,0.7157,0.71555,0.7157,61900000.0
2009-09-29 15:29:00,0.7157,0.7157,0.71555,0.71555,80800000.0
2009-09-29 15:30:00,0.7155,0.71565,0.7153,0.7156,242300000.0
2009-09-29 15:31:00,0.71565,0.71565,0.7153,0.7153,268800000.0
2009-09-29 15:32:00,0.7153,0.7158,0.7153,0.7158,220800000.0
2009-09-29 15:33:00,0.7158,0.7159,0.7157,0.71585,85000000.0
2009-09-29 15:34:00,0.71585,0.7161,0.71575,0.71585,232300000.0
2009-09-29 15:35:00,0.71585,0.7164,0.71575,0.7162,229300000.0
2009-09-29 15:36:00,0.7162,0.7164,0.71595,0.71635,95800000.0
2009-09-29 15:37:00,0.7163,0.7167,0.71605,0.7166,223100000.0
2009-09-29 15:38:00,0.7166,0.7166,0.716,0.7161,157100000.0
2009-09-29 15:39:00,0.7161,0.7163,0.7158,0.7163,71200000.0
2009-09-29 15:40:00,0.7163,0.7165,0.716,0.71625,140200000.0
2009-09-29 15:41:00,0.7163,0.7166,0.7162,0.7162,121900000.0
2009-09-29 15:42:00,0.7163,0.7163,0.71595,0.71615,126000000.0
2009-09-29 15:43:00,0.71615,0.71635,0.71575,0.71585,200200000.0
2009-09-29 15:44:00,0.71575,0.71625,0.71575,0.71605,187800000.0
2009-09-29 15:45:00,0.71605,0.71605,0.71555,0.7158,266300000.0
2009-09-29 15:46:00,0.71575,0.71585,0.71535,0.71545,271000000.0
2009-09-29 15:47:00,0.7154,0.71555,0.71535,0.71535,120200000.0
2009-09-29 15:48:00,0.71535,0.71535,0.71455,0.71475,264700000.0
2009-09-29 15:49:00,0.71475,0.7152,0.71405,0.71405,344000000.0
2009-09-29 15:50:00,0.71405,0.71485,0.71405,0.71445,299100000.0
2009-09-29 15:51:00,0.7145,0.7149,0.7145,0.7149,221600000.0
2009-09-29 15:52:00,0.7149,0.7149,0.7144,0.7144,180900000.0
2009-09-29 15:53:00,0.71445,0.7147,0.71405,0.71405,295200000.0
2009-09-29 15:54:00,0.71405,0.7144,0.7138,0.71395,212400000.0
2009-09-29 15:55:00,0.71395,0.7145,0.71385,0.71445,123200000.0
2009-09-29 15:56:00,0.71445,0.7151,0.71445,0.71505,244200000.0
2009-09-29 15:57:00,0.7151,0.7152,0.71505,0.71515,123200000.0
2009-09-29 15:58:00,0.7151,0.7152,0.71495,0.715,224300000.0
2009-09-29 15:59:00,0.715,0.715,0.7142,0.7142,140700000.0
2009-09-29 16:00:00,0.7142,0.7142,0.7134,0.71365,268900000.0
2009-09-29 16:01:00,0.7136,0.71365,0.7127,0.71315,206300000.0
2009-09-29 16:02:00,0.71315,0.7134,0.71295,0.71295,256200000.0
2009-09-29 16:03:00,0.7129,0.71375,0.71285,0.71375,345300000.0
2009-09-29 16:04:00,0.71375,0.71405,0.71375,0.7138,352400000.0
2009-09-29 16:05:00,0.71375,0.71425,0.71375,0.71375,146800000.0
2009-09-29 16:06:00,0.7137,0.71405,0.71365,0.7139,153200000.0
2009-09-29 16:07:00,0.71385,0.7139,0.7133,0.71365,185800000.0
2009-09-29 16:08:00,0.71355,0.71435,0.71355,0.7142,265500000.0
2009-09-29 16:09:00,0.71415,0.71465,0.71395,0.71465,131600000.0
2009-09-29 16:10:00,0.7146,0.71475,0.7141,0.71465,192300000.0
2009-09-29 16:11:00,0.71475,0.71475,0.7143,0.71465,165400000.0
2009-09-29 16:12:00,0.71475,0.71505,0.7147,0.71495,112500000.0
2009-09-29 16:13:00,0.71495,0.7152,0.71465,0.71495,203700000.0
2009-09-29 16:14:00,0.71495,0.71505,0.71465,0.71475,166800000.0
2009-09-29 16:15:00,0.71475,0.71485,0.71425,0.71465,284100000.0
2009-09-29 16:16:00,0.7146,0.71485,0.71415,0.7142,329600000.0
2009-09-29 16:17:00,0.7142,0.71445,0.71405,0.71405,251000000.0
2009-09-29 16:18:00,0.71405,0.71435,0.71405,0.7143,243400000.0
2009-09-29 16:19:00,0.7143,0.71475,0.71405,0.71435,212800000.0
2009-09-29 16:20:00,0.71425,0.7144,0.71405,0.71425,252600000.0
2009-09-29 16:21:00,0.71445,0.71455,0.71405,0.71415,121900000.0
2009-09-29 16:22:00,0.71415,0.71415,0.71375,0.71405,126400000.0
2009-09-29 16:23:00,0.7141,0.7144,0.71375,0.7138,156400000.0
2009-09-29 16:24:00,0.7138,0.7138,0.7133,0.7134,178400000.0
2009-09-29 16:25:00,0.7134,0.7137,0.7134,0.71365,190200000.0
2009-09-29 16:26:00,0.71365,0.7138,0.7135,0.71365,73000000.0
2009-09-29 16:27:00,0.71365,0.714,0.71355,0.71395,270400000.0
2009-09-29 16:28:00,0.71395,0.71405,0.7137,0.714,125400000.0
2009-09-29 16:29:00,0.71405,0.71425,0.714,0.7141,20800000.0
2009-09-29 16:30:00,0.71415,0.71425,0.7141,0.71425,34800000.0
2009-09-29 16:31:00,0.71425,0.71475,0.71425,0.71425,192500000.0
2009-09-29 16:32:00,0.7143,0.7146,0.7143,0.7146,77200000.0
2009-09-29 16:33:00,0.7146,0.71485,0.7143,0.71485,88200000.0
2009-09-29 16:34:00,0.7149,0.7151,0.71465,0.71495,132400000.0
2009-09-29 16:35:00,0.71495,0.71505,0.7148,0.71485,111500000.0
2009-09-29 16:36:00,0.71485,0.71535,0.71485,0.71505,140400000.0
2009-09-29 16:37:00,0.71505,0.7155,0.71505,0.71545,78400000.0
2009-09-29 16:38:00,0.71545,0.71545,0.71515,0.71525,139000000.0
2009-09-29 16:39:00,0.71525,0.71545,0.71515,0.71535,188200000.0
2009-09-29 16:40:00,0.71545,0.71555,0.71525,0.71525,83500000.0
2009-09-29 16:41:00,0.71525,0.71545,0.715,0.71505,276900000.0
2009-09-29 16:42:00,0.71505,0.71505,0.7147,0.7147,294200000.0
2009-09-29 16:43:00,0.71475,0.7151,0.7147,0.7151,173200000.0
2009-09-29 16:44:00,0.7151,0.7151,0.71455,0.71455,116300000.0
2009-09-29 16:45:00,0.71455,0.7147,0.71435,0.71465,381500000.0
2009-09-29 16:46:00,0.71475,0.715,0.71465,0.71475,333100000.0
2009-09-29 16:47:00,0.71485,0.7151,0.71465,0.7147,171200000.0
2009-09-29 16:48:00,0.71465,0.71485,0.71455,0.71475,331900000.0
2009-09-29 16:49:00,0.71475,0.71485,0.7145,0.71455,423300000.0
2009-09-29 16:50:00,0.71465,0.7148,0.71455,0.7148,186300000.0
2009-09-29 16:51:00,0.7148,0.7148,0.71425,0.7146,190500000.0
2009-09-29 16:52:00,0.7146,0.7146,0.71365,0.71405,311600000.0
2009-09-29 16:53:00,0.71405,0.7141,0.7138,0.71385,278600000.0
2009-09-29 16:54:00,0.71375,0.7139,0.71365,0.7137,233500000.0
2009-09-29 16:55:00,0.71375,0.714,0.7137,0.714,96500000.0
2009-09-29 16:56:00,0.7141,0.71415,0.71355,0.71375,257000000.0
2009-09-29 16:57:00,0.7138,0.7138,0.7134,0.7134,141000000.0
2009-09-29 16:58:00,0.7134,0.71385,0.7134,0.7137,195000000.0
2009-09-29 16:59:00,0.7137,0.7142,0.7137,0.7141,262800000.0
2009-09-29 17:00:00,0.7141,0.71415,0.71375,0.7138,200800000.0
2009-09-29 17:01:00,0.71385,0.7139,0.71365,0.7138,151000000.0
2009-09-29 17:02:00,0.71385,0.71415,0.71385,0.7139,137400000.0
2009-09-29 17:03:00,0.7139,0.71415,0.71375,0.71375,256600000.0
2009-09-29 17:04:00,0.7138,0.7138,0.71355,0.7137,105400000.0
2009-09-29 17:05:00,0.71365,0.71385,0.71365,0.7138,98400000.0
2009-09-29 17:06:00,0.71385,0.7147,0.71385,0.71445,165300000.0
2009-09-29 17:07:00,0.71445,0.71455,0.71435,0.71435,115500000.0
2009-09-29 17:08:00,0.71435,0.71455,0.71435,0.71445,114100000.0
2009-09-29 17:09:00,0.7145,0.7145,0.71445,0.71445,33000000.0
2009-09-29 17:10:00,0.71445,0.71445,0.71435,0.71435,195600000.0
2009-09-29 17:11:00,0.71435,0.71435,0.7143,0.7143,42600000.0
2009-09-29 17:12:00,0.71435,0.71435,0.71425,0.7143,190900000.0
2009-09-29 17:13:00,0.7143,0.7143,0.71425,0.7143,15400000.0
2009-09-29 17:14:00,0.7143,0.71435,0.7143,0.71435,102400000.0
2009-09-29 17:15:00,0.71435,0.7144,0.71435,0.71435,56100000.0
2009-09-29 17:16:00,0.71435,0.71435,0.7143,0.71435,286900000.0
2009-09-29 17:17:00,0.71435,0.71435,0.71435,0.71435,304700000.0
2009-09-29 17:18:00,0.71435,0.71435,0.7143,0.71435,104700000.0
2009-09-29 17:19:00,0.71435,0.71445,0.71435,0.71435,62200000.0
2009-09-29 17:20:00,0.71435,0.7146,0.71435,0.7144,87500000.0
2009-09-29 17:21:00,0.7144,0.71475,0.7144,0.71465,118600000.0
2009-09-29 17:22:00,0.71465,0.71475,0.7145,0.71475,99800000.0
2009-09-29 17:23:00,0.71475,0.7148,0.7146,0.7148,80000000.0
2009-09-29 17:24:00,0.71475,0.71495,0.71465,0.7148,150500000.0
2009-09-29 17:25:00,0.71485,0.71515,0.71485,0.71515,299800000.0
2009-09-29 17:26:00,0.71515,0.7153,0.71495,0.7153,257300000.0
2009-09-29 17:27:00,0.7153,0.71535,0.71505,0.7151,203800000.0
2009-09-29 17:28:00,0.7151,0.71545,0.71505,0.7153,136200000.0
2009-09-29 17:29:00,0.7153,0.7154,0.71515,0.7154,243500000.0
2009-09-29 17:30:00,0.7154,0.7157,0.71535,0.71565,142600000.0
2009-09-29 17:31:00,0.71565,0.71575,0.7156,0.71575,102500000.0
2009-09-29 17:32:00,0.71575,0.71575,0.7155,0.71555,104400000.0
2009-09-29 17:33:00,0.7155,0.71555,0.7153,0.7154,155000000.0
2009-09-29 17:34:00,0.7154,0.71585,0.71525,0.7158,206000000.0
2009-09-29 17:35:00,0.7158,0.7158,0.7158,0.7158,48400000.0
2009-09-29 17:36:00,0.7158,0.71585,0.7157,0.71585,80000000.0
2009-09-29 17:37:00,0.71585,0.7159,0.71575,0.7158,96400000.0
2009-09-29 17:38:00,0.7158,0.7158,0.71545,0.7155,122800000.0
2009-09-29 17:39:00,0.7155,0.7155,0.7152,0.71525,108200000.0
2009-09-29 17:40:00,0.7152,0.7152,0.7151,0.7152,105800000.0
2009-09-29 17:41:00,0.7152,0.7156,0.71515,0.71525,303600000.0
2009-09-29 17:42:00,0.7153,0.7155,0.71515,0.71515,223000000.0
2009-09-29 17:43:00,0.71515,0.7152,0.7151,0.7151,66400000.0
2009-09-29 17:44:00,0.7151,0.71515,0.715,0.715,136800000.0
2009-09-29 17:45:00,0.71505,0.7151,0.7144,0.71445,186000000.0
2009-09-29 17:46:00,0.7145,0.7146,0.71445,0.7145,110000000.0
2009-09-29 17:47:00,0.7145,0.7146,0.7143,0.71435,97600000.0
2009-09-29 17:48:00,0.71435,0.71435,0.71415,0.7143,136900000.0
2009-09-29 17:49:00,0.7143,0.7143,0.7139,0.714,274300000.0
2009-09-29 17:50:00,0.714,0.71405,0.71395,0.71405,84200000.0
2009-09-29 17:51:00,0.71405,0.71405,0.7139,0.7139,74000000.0
2009-09-29 17:52:00,0.7139,0.71425,0.71365,0.714,426400000.0
2009-09-29 17:53:00,0.7141,0.71425,0.7141,0.7141,278400000.0
2009-09-29 17:54:00,0.7141,0.71435,0.7141,0.71435,502800000.0
2009-09-29 17:55:00,0.7143,0.7146,0.71415,0.7142,293100000.0
2009-09-29 17:56:00,0.7142,0.7142,0.71415,0.7142,64400000.0
2009-09-29 17:57:00,0.71415,0.71415,0.7139,0.7139,65000000.0
2009-09-29 17:58:00,0.7139,0.7142,0.71385,0.7142,208500000.0
2009-09-29 17:59:00,0.71415,0.71415,0.7141,0.7141,53600000.0
2009-09-29 18:00:00,0.7141,0.7142,0.7141,0.71415,76400000.0
2009-09-29 18:01:00,0.71415,0.7144,0.71415,0.71435,66600000.0
2009-09-29 18:02:00,0.71435,0.71435,0.7142,0.7142,69100000.0
2009-09-29 18:03:00,0.7142,0.7142,0.7142,0.7142,4800000.0
2009-09-29 18:04:00,0.7142,0.7142,0.7141,0.71415,51200000.0
2009-09-29 18:05:00,0.7142,0.71425,0.7137,0.7137,156200000.0
2009-09-29 18:06:00,0.71375,0.7139,0.7136,0.7138,252400000.0
2009-09-29 18:07:00,0.7139,0.71415,0.7139,0.71405,126800000.0
2009-09-29 18:08:00,0.71405,0.7141,0.7138,0.7141,161000000.0
2009-09-29 18:09:00,0.7141,0.7142,0.7141,0.7141,38400000.0
2009-09-29 18:10:00,0.7141,0.71425,0.7141,0.71425,27000000.0
2009-09-29 18:11:00,0.71425,0.71425,0.714,0.714,139100000.0
2009-09-29 18:12:00,0.714,0.714,0.714,0.714,119200000.0
2009-09-29 18:13:00,0.7139,0.714,0.7136,0.714,168400000.0
2009-09-29 18:14:00,0.71395,0.71475,0.7139,0.7146,157400000.0
2009-09-29 18:15:00,0.7146,0.7146,0.71435,0.7145,111600000.0
2009-09-29 18:16:00,0.7145,0.7147,0.7144,0.7147,113200000.0
2009-09-29 18:17:00,0.7147,0.7148,0.71465,0.71465,105600000.0
2009-09-29 18:18:00,0.71465,0.71465,0.71465,0.71465,21600000.0
2009-09-29 18:19:00,0.71465,0.71465,0.7144,0.7144,83200000.0
2009-09-29 18:20:00,0.7144,0.7146,0.7144,0.7145,145000000.0
2009-09-29 18:21:00,0.71455,0.7148,0.71455,0.71475,504400000.0
2009-09-29 18:22:00,0.7148,0.7148,0.71435,0.71435,74200000.0
2009-09-29 18:23:00,0.7144,0.7144,0.71415,0.7142,54600000.0
2009-09-29 18:24:00,0.71425,0.71455,0.7141,0.71415,121800000.0
2009-09-29 18:25:00,0.7142,0.71465,0.7142,0.71465,33200000.0
2009-09-29 18:26:00,0.71465,0.71465,0.7144,0.71455,66800000.0
2009-09-29 18:27:00,0.71455,0.71495,0.71455,0.71485,149900000.0
2009-09-29 18:28:00,0.7149,0.71515,0.71475,0.71475,199100000.0
2009-09-29 18:29:00,0.7147,0.7147,0.7144,0.71455,270000000.0
2009-09-29 18:30:00,0.71455,0.7149,0.71455,0.7149,207600000.0
2009-09-29 18:31:00,0.7149,0.71515,0.7149,0.71495,122800000.0
2009-09-29 18:32:00,0.71495,0.71515,0.71495,0.71515,62300000.0
2009-09-29 18:33:00,0.71515,0.7156,0.71515,0.7156,116400000.0
2009-09-29 18:34:00,0.71555,0.71575,0.7155,0.7155,99300000.0
2009-09-29 18:35:00,0.71555,0.71575,0.71555,0.71575,36800000.0
2009-09-29 18:36:00,0.71565,0.71575,0.71555,0.71565,62100000.0
2009-09-29 18:37:00,0.71565,0.71565,0.7155,0.71555,114900000.0
2009-09-29 18:38:00,0.71555,0.71555,0.7155,0.71555,25200000.0
2009-09-29 18:39:00,0.71555,0.71565,0.71545,0.71565,49700000.0
2009-09-29 18:40:00,0.71565,0.71565,0.71565,0.71565,6800000.0
2009-09-29 18:41:00,0.71565,0.71565,0.71545,0.71545,62300000.0
2009-09-29 18:42:00,0.71545,0.71545,0.71535,0.71535,76900000.0
2009-09-29 18:43:00,0.71525,0.7153,0.71525,0.7153,13600000.0
2009-09-29 18:44:00,0.7153,0.7153,0.7153,0.7153,8400000.0
2009-09-29 18:45:00,0.71535,0.71545,0.71525,0.7153,251600000.0
2009-09-29 18:46:00,0.7153,0.7154,0.71525,0.71535,238600000.0
2009-09-29 18:47:00,0.71535,0.71555,0.7153,0.71555,326000000.0
2009-09-29 18:48:00,0.71555,0.71615,0.71555,0.71615,225500000.0
2009-09-29 18:49:00,0.71615,0.7164,0.71615,0.71635,153200000.0
2009-09-29 18:50:00,0.71635,0.71645,0.7163,0.71645,101600000.0
2009-09-29 18:51:00,0.71645,0.7166,0.71645,0.7165,80500000.0
2009-09-29 18:52:00,0.71655,0.71655,0.71635,0.71645,39600000.0
2009-09-29 18:53:00,0.71645,0.71665,0.71645,0.7166,61200000.0
2009-09-29 18:54:00,0.7166,0.71665,0.71655,0.71665,80600000.0
2009-09-29 18:55:00,0.71675,0.7168,0.7164,0.7164,219700000.0
2009-09-29 18:56:00,0.7164,0.7164,0.71615,0.7162,61200000.0
2009-09-29 18:57:00,0.7162,0.71625,0.71615,0.71625,36900000.0
2009-09-29 18:58:00,0.71635,0.71635,0.7162,0.71635,56600000.0
2009-09-29 18:59:00,0.71635,0.71675,0.71635,0.71675,104100000.0
2009-09-29 19:00:00,0.7168,0.71715,0.7168,0.71715,164300000.0
2009-09-29 19:01:00,0.71715,0.71715,0.71705,0.71705,24800000.0
2009-09-29 19:02:00,0.71705,0.71705,0.71685,0.71695,74800000.0
2009-09-29 19:03:00,0.71695,0.71705,0.7168,0.71685,297100000.0
2009-09-29 19:04:00,0.7168,0.717,0.7168,0.717,198200000.0
2009-09-29 19:05:00,0.71705,0.7174,0.71705,0.7174,158000000.0
2009-09-29 19:06:00,0.71745,0.71745,0.71725,0.71735,162000000.0
2009-09-29 19:07:00,0.71735,0.71735,0.71735,0.71735,20000000.0
2009-09-29 19:08:00,0.71735,0.71735,0.7168,0.7168,67400000.0
2009-09-29 19:09:00,0.71675,0.71675,0.71655,0.71655,70400000.0
2009-09-29 19:10:00,0.71655,0.7166,0.71655,0.7166,91800000.0
2009-09-29 19:11:00,0.71665,0.71665,0.71665,0.71665,17200000.0
2009-09-29 19:12:00,0.71665,0.7167,0.71665,0.71665,83000000.0
2009-09-29 19:13:00,0.71665,0.71675,0.7166,0.71665,36200000.0
2009-09-29 19:14:00,0.7166,0.71685,0.7166,0.7166,101500000.0
2009-09-29 19:15:00,0.7166,0.71675,0.7166,0.7166,59200000.0
2009-09-29 19:16:00,0.7166,0.7166,0.71625,0.71635,174200000.0
2009-09-29 19:17:00,0.7164,0.7164,0.7163,0.71635,701600000.0
2009-09-29 19:18:00,0.71635,0.7164,0.7163,0.71635,345600000.0
2009-09-29 19:19:00,0.71635,0.71635,0.71615,0.71625,137600000.0
2009-09-29 19:20:00,0.71625,0.7163,0.71625,0.7163,140600000.0
2009-09-29 19:21:00,0.71635,0.71645,0.71625,0.71625,124800000.0
2009-09-29 19:22:00,0.71625,0.71635,0.71625,0.71635,31000000.0
2009-09-29 19:23:00,0.71635,0.71655,0.71635,0.71655,62800000.0
2009-09-29 19:24:00,0.7165,0.7165,0.7165,0.7165,8800000.0
2009-09-29 19:25:00,0.7165,0.7165,0.71645,0.71645,14800000.0
2009-09-29 19:26:00,0.71645,0.7165,0.7164,0.71645,117200000.0
2009-09-29 19:27:00,0.71645,0.7165,0.7164,0.7165,234000000.0
2009-09-29 19:28:00,0.7165,0.71665,0.7165,0.7166,99800000.0
2009-09-29 19:29:00,0.7166,0.7166,0.7165,0.71655,250400000.0
2009-09-29 19:30:00,0.7165,0.71655,0.7165,0.7165,249400000.0
2009-09-29 19:31:00,0.71635,0.7165,0.71635,0.7165,9600000.0
2009-09-29 19:32:00,0.7165,0.7165,0.7164,0.7165,8000000.0
2009-09-29 19:33:00,0.7164,0.7164,0.7164,0.7164,3200000.0
2009-09-29 19:34:00,0.7164,0.7164,0.7164,0.7164,1100000.0
2009-09-29 19:35:00,0.71645,0.71645,0.71645,0.71645,3000000.0
2009-09-29 19:36:00,0.71645,0.71645,0.71625,0.71635,64400000.0
2009-09-29 19:37:00,0.71635,0.71665,0.71635,0.71665,175300000.0
2009-09-29 19:38:00,0.7166,0.71665,0.71625,0.7163,219900000.0
2009-09-29 19:39:00,0.7164,0.7167,0.7163,0.7164,269200000.0
2009-09-29 19:40:00,0.7164,0.7164,0.71615,0.71615,31600000.0
2009-09-29 19:41:00,0.71615,0.71615,0.71595,0.71595,14100000.0
2009-09-29 19:42:00,0.71595,0.71595,0.71565,0.71595,132600000.0
2009-09-29 19:43:00,0.7159,0.71605,0.7159,0.71605,197200000.0
2009-09-29 19:44:00,0.71605,0.71635,0.71605,0.71635,86600000.0
2009-09-29 19:45:00,0.71635,0.7165,0.71635,0.7165,29200000.0
2009-09-29 19:46:00,0.71645,0.71645,0.71645,0.71645,12000000.0
2009-09-29 19:47:00,0.7164,0.71665,0.7164,0.7166,72900000.0
2009-09-29 19:48:00,0.7166,0.71665,0.7166,0.7166,43200000.0
2009-09-29 19:49:00,0.7166,0.7166,0.7166,0.7166,17600000.0
2009-09-29 19:50:00,0.71665,0.71675,0.71655,0.7166,154800000.0
2009-09-29 19:51:00,0.7166,0.7166,0.7164,0.71655,109400000.0
2009-09-29 19:52:00,0.71655,0.7166,0.7164,0.71655,139600000.0
2009-09-29 19:53:00,0.71665,0.71665,0.71655,0.71655,91600000.0
2009-09-29 19:54:00,0.71655,0.71655,0.7163,0.7163,56200000.0
2009-09-29 19:55:00,0.7163,0.71655,0.7163,0.71655,165600000.0
2009-09-29 19:56:00,0.71655,0.71655,0.71645,0.71645,89600000.0
2009-09-29 19:57:00,0.71645,0.71655,0.71625,0.7165,205500000.0
2009-09-29 19:58:00,0.7165,0.71655,0.7165,0.71655,50000000.0
2009-09-29 19:59:00,0.71655,0.71655,0.71655,0.71655,14000000.0
2009-09-29 20:00:00,0.71655,0.7166,0.7165,0.71655,82800000.0
2009-09-29 20:01:00,0.71655,0.71655,0.7164,0.7165,69200000.0
2009-09-29 20:02:00,0.7165,0.7165,0.71635,0.71635,60800000.0
2009-09-29 20:03:00,0.71635,0.7165,0.71635,0.71635,108400000.0
2009-09-29 20:04:00,0.71635,0.7164,0.7163,0.7163,36400000.0
2009-09-29 20:05:00,0.7163,0.7164,0.7162,0.7162,200800000.0
2009-09-29 20:06:00,0.7162,0.7163,0.7162,0.71625,57200000.0
2009-09-29 20:07:00,0.71625,0.71625,0.716,0.71605,69600000.0
2009-09-29 20:08:00,0.71605,0.71605,0.71605,0.71605,43200000.0
2009-09-29 20:09:00,0.71605,0.7161,0.716,0.7161,63400000.0
2009-09-29 20:10:00,0.7161,0.7161,0.7155,0.71555,230400000.0
2009-09-29 20:11:00,0.71555,0.71565,0.71545,0.71545,57000000.0
2009-09-29 20:12:00,0.7155,0.7155,0.715,0.7151,180700000.0
2009-09-29 20:13:00,0.71505,0.71535,0.71505,0.71535,34000000.0
2009-09-29 20:14:00,0.71535,0.71535,0.71515,0.71525,155000000.0
2009-09-29 20:15:00,0.71525,0.71525,0.71525,0.71525,12800000.0
2009-09-29 20:16:00,0.7152,0.71525,0.715,0.715,64400000.0
2009-09-29 20:17:00,0.715,0.715,0.7148,0.71495,37800000.0
2009-09-29 20:18:00,0.71495,0.715,0.71475,0.71475,57700000.0
2009-09-29 20:19:00,0.71475,0.71485,0.7147,0.71475,47100000.0
2009-09-29 20:20:00,0.71475,0.71475,0.71465,0.71475,14800000.0
2009-09-29 20:21:00,0.71475,0.71485,0.7147,0.71475,22400000.0
2009-09-29 20:22:00,0.7147,0.7147,0.7147,0.7147,15600000.0
2009-09-29 20:23:00,0.7148,0.71495,0.7148,0.7149,23600000.0
2009-09-29 20:24:00,0.7149,0.71495,0.71485,0.71485,26800000.0
2009-09-29 20:25:00,0.71485,0.7149,0.71485,0.7149,7600000.0
2009-09-29 20:26:00,0.7149,0.7149,0.7148,0.71485,20800000.0
2009-09-29 20:27:00,0.71485,0.7149,0.71485,0.71485,16600000.0
2009-09-29 20:28:00,0.71485,0.71485,0.7148,0.7148,16100000.0
2009-09-29 20:29:00,0.71485,0.71485,0.71485,0.71485,3200000.0
2009-09-29 20:30:00,0.71505,0.71505,0.71505,0.71505,4800000.0
2009-09-29 20:31:00,0.71495,0.7151,0.71485,0.71505,125000000.0
2009-09-29 20:32:00,0.71505,0.71515,0.71505,0.71515,107200000.0
2009-09-29 20:33:00,0.71515,0.71515,0.7151,0.7151,29100000.0
2009-09-29 20:34:00,0.7151,0.7151,0.7151,0.7151,14500000.0
2009-09-29 20:35:00,0.71505,0.7151,0.71505,0.7151,22000000.0
2009-09-29 20:36:00,0.71469,0.71476,0.71462,0.71462,47600000.0
2009-09-29 20:37:00,0.71505,0.7151,0.71505,0.7151,10800000.0
2009-09-29 20:38:00,0.71505,0.71505,0.71505,0.71505,14200000.0
2009-09-29 20:39:00,0.71495,0.7151,0.71495,0.7151,45300000.0
2009-09-29 20:40:00,0.715,0.7151,0.7149,0.7151,59000000.0
2009-09-29 20:41:00,0.71505,0.71505,0.71495,0.71495,46400000.0
2009-09-29 20:42:00,0.71495,0.71505,0.71485,0.7149,55000000.0
2009-09-29 20:43:00,0.7149,0.7149,0.71485,0.7149,8800000.0
2009-09-29 20:44:00,0.71485,0.7149,0.71465,0.71485,60500000.0
2009-09-29 20:45:00,0.71485,0.71485,0.71475,0.71475,57600000.0
2009-09-29 20:46:00,0.71437,0.71449,0.71422,0.71449,23600000.0
2009-09-29 20:47:00,0.71475,0.7149,0.71475,0.71485,44400000.0
2009-09-29 20:48:00,0.71454,0.71471,0.71444,0.71452,27900000.0
2009-09-29 20:49:00,0.7148,0.71485,0.7148,0.71485,32800000.0
2009-09-29 20:50:00,0.71485,0.71485,0.71465,0.7147,59700000.0
2009-09-29 20:51:00,0.71465,0.71475,0.71465,0.71475,18700000.0
2009-09-29 20:52:00,0.7147,0.71475,0.7147,0.71475,5600000.0
2009-09-29 20:53:00,0.7147,0.7147,0.7147,0.7147,2300000.0
2009-09-29 20:54:00,0.71457,0.71465,0.71456,0.71464,67000000.0
2009-09-29 20:55:00,0.71475,0.71475,0.71475,0.71475,8100000.0
2009-09-29 20:56:00,0.71485,0.71515,0.71475,0.71505,66700000.0
2009-09-29 20:57:00,0.71505,0.71505,0.71505,0.71505,22400000.0
2009-09-29 20:58:00,0.71495,0.71505,0.7149,0.71495,119600000.0
2009-09-29 20:59:00,0.71495,0.7153,0.7149,0.71515,165600000.0
2009-09-29 21:00:00,0.71525,0.71555,0.71505,0.71555,195000000.0
2009-09-29 21:01:00,0.71555,0.71565,0.71555,0.7156,60400000.0
2009-09-29 21:02:00,0.7156,0.7156,0.71515,0.71525,85400000.0
2009-09-29 21:03:00,0.71525,0.71525,0.71515,0.71515,52900000.0
2009-09-29 21:04:00,0.71515,0.71515,0.7151,0.7151,5800000.0
2009-09-29 21:05:00,0.71505,0.71515,0.715,0.71515,43400000.0
2009-09-29 21:06:00,0.7153,0.71545,0.71525,0.71535,70400000.0
2009-09-29 21:07:00,0.71545,0.71555,0.71545,0.71545,21600000.0
2009-09-29 21:08:00,0.71516,0.71532,0.71515,0.71532,24800000.0
2009-09-29 21:09:00,0.71545,0.71545,0.71545,0.71545,60000000.0
2009-09-29 21:10:00,0.71545,0.71555,0.71495,0.715,77300000.0
2009-09-29 21:11:00,0.715,0.715,0.7148,0.7149,86000000.0
2009-09-29 21:12:00,0.71485,0.71485,0.71475,0.71485,163400000.0
2009-09-29 21:13:00,0.71485,0.71495,0.71485,0.71485,59000000.0
2009-09-29 21:14:00,0.71485,0.71495,0.71485,0.71485,48800000.0
2009-09-29 21:15:00,0.71485,0.71485,0.71485,0.71485,26000000.0
2009-09-29 21:16:00,0.71485,0.71485,0.71475,0.71475,44600000.0
2009-09-29 21:17:00,0.7147,0.71475,0.71465,0.7147,45700000.0
2009-09-29 21:18:00,0.7147,0.7147,0.7147,0.7147,17600000.0
2009-09-29 21:19:00,0.7147,0.71475,0.7147,0.7147,62200000.0
2009-09-29 21:20:00,0.7147,0.7148,0.7146,0.7147,194900000.0
2009-09-29 21:21:00,0.7147,0.7147,0.7147,0.7147,40000000.0
2009-09-29 21:22:00,0.71475,0.71485,0.71475,0.7148,79800000.0
2009-09-29 21:23:00,0.71485,0.7149,0.7148,0.71485,121200000.0
2009-09-29 21:24:00,0.7149,0.715,0.71485,0.71485,36400000.0
2009-09-29 21:25:00,0.71485,0.715,0.71485,0.715,29600000.0
2009-09-29 21:26:00,0.7149,0.71495,0.7149,0.71495,18800000.0
2009-09-29 21:27:00,0.71495,0.715,0.71485,0.7149,102000000.0
2009-09-29 21:28:00,0.7149,0.71495,0.7148,0.71485,74300000.0
2009-09-29 21:29:00,0.71485,0.7149,0.71465,0.71465,95600000.0
2009-09-29 21:30:00,0.71465,0.71475,0.7146,0.71465,44400000.0
2009-09-29 21:31:00,0.71465,0.71465,0.7146,0.71465,64800000.0
2009-09-29 21:32:00,0.7146,0.71465,0.7146,0.71465,44000000.0
2009-09-29 21:33:00,0.71465,0.71465,0.7146,0.71465,60000000.0
2009-09-29 21:34:00,0.7146,0.71465,0.7146,0.71465,37200000.0
2009-09-29 21:35:00,0.71465,0.71465,0.7146,0.7146,8000000.0
2009-09-29 21:36:00,0.7146,0.7146,0.71455,0.71455,50000000.0
2009-09-29 21:37:00,0.71455,0.71455,0.71455,0.71455,34000000.0
2009-09-29 21:38:00,0.7144,0.7145,0.71425,0.71425,28400000.0
2009-09-29 21:39:00,0.71455,0.71455,0.71445,0.7145,39500000.0
2009-09-29 21:40:00,0.7145,0.7145,0.7145,0.7145,5600000.0
2009-09-29 21:41:00,0.71445,0.7145,0.71445,0.7145,141700000.0
2009-09-29 21:42:00,0.7145,0.71455,0.71445,0.71445,101100000.0
2009-09-29 21:43:00,0.7145,0.7145,0.7145,0.7145,8800000.0
2009-09-29 21:44:00,0.7145,0.7145,0.7145,0.7145,4400000.0
2009-09-29 21:45:00,0.7145,0.71455,0.71445,0.71455,40100000.0
2009-09-29 21:46:00,0.71455,0.71465,0.71455,0.7146,72000000.0
2009-09-29 21:47:00,0.7146,0.7146,0.71455,0.71455,54000000.0
2009-09-29 21:48:00,0.71455,0.71465,0.7145,0.71465,34000000.0
2009-09-29 21:49:00,0.71455,0.71455,0.7145,0.7145,8000000.0
2009-09-29 21:50:00,0.71445,0.71445,0.71445,0.71445,33200000.0
2009-09-29 21:51:00,0.71445,0.71445,0.71435,0.71435,169800000.0
2009-09-29 21:52:00,0.71435,0.71435,0.71435,0.71435,24800000.0
2009-09-29 21:53:00,0.71435,0.71435,0.71425,0.71425,37600000.0
2009-09-29 21:54:00,0.71425,0.7143,0.71425,0.71425,38000000.0
2009-09-29 21:55:00,0.7143,0.7143,0.7141,0.7141,121000000.0
2009-09-29 21:56:00,0.7141,0.7141,0.71375,0.7138,151800000.0
2009-09-29 21:57:00,0.7138,0.71395,0.7134,0.71365,294000000.0
2009-09-29 21:58:00,0.71385,0.71385,0.71365,0.7137,48800000.0
2009-09-29 21:59:00,0.71375,0.71395,0.71375,0.71395,71800000.0
2009-09-29 22:00:00,0.71385,0.71395,0.71375,0.7138,69600000.0
2009-09-29 22:01:00,0.71385,0.71395,0.71375,0.7138,44000000.0
2009-09-29 22:02:00,0.7138,0.7139,0.7138,0.7139,6800000.0
2009-09-29 22:03:00,0.71348,0.71351,0.71312,0.71331,37000000.0
2009-09-29 22:04:00,0.7138,0.7139,0.71375,0.71375,12400000.0
2009-09-29 22:05:00,0.7138,0.71385,0.7138,0.71385,6000000.0
2009-09-29 22:06:00,0.71385,0.71385,0.7138,0.7138,15600000.0
2009-09-29 22:07:00,0.71385,0.71395,0.7138,0.7138,47600000.0
2009-09-29 22:08:00,0.71375,0.71375,0.71375,0.71375,4400000.0
2009-09-29 22:09:00,0.71375,0.71375,0.71365,0.71365,12000000.0
2009-09-29 22:10:00,0.7137,0.7137,0.7137,0.7137,2400000.0
2009-09-29 22:11:00,0.7137,0.7137,0.71365,0.71365,11600000.0
2009-09-29 22:12:00,0.71365,0.7138,0.71365,0.7138,18600000.0
2009-09-29 22:13:00,0.7138,0.7138,0.71355,0.7136,46000000.0
2009-09-29 22:14:00,0.71355,0.7136,0.71355,0.7136,13200000.0
2009-09-29 22:15:00,0.71365,0.71365,0.71365,0.71365,2400000.0
2009-09-29 22:16:00,0.7137,0.7137,0.7136,0.7137,21600000.0
2009-09-29 22:17:00,0.71347,0.71371,0.71344,0.71362,67600000.0
2009-09-29 22:18:00,0.71365,0.71365,0.71348,0.71348,37400000.0
2009-09-29 22:19:00,0.7138,0.71435,0.7138,0.7142,60200000.0
2009-09-29 22:20:00,0.7142,0.7142,0.71415,0.71415,5600000.0
2009-09-29 22:21:00,0.7142,0.7142,0.7142,0.7142,2400000.0
2009-09-29 22:22:00,0.71396,0.71403,0.71374,0.71385,18500000.0
2009-09-29 22:23:00,0.71386,0.71399,0.71386,0.71386,19000000.0
2009-09-29 22:24:00,0.71379,0.71413,0.71379,0.71407,37300000.0
2009-09-29 22:25:00,0.71403,0.71403,0.71372,0.71385,49700000.0
2009-09-29 22:26:00,0.71415,0.71415,0.71405,0.71405,5400000.0
2009-09-29 22:27:00,0.71405,0.71415,0.71405,0.71415,13200000.0
2009-09-29 22:28:00,0.7141,0.7141,0.71375,0.71385,30600000.0
2009-09-29 22:29:00,0.71355,0.71369,0.71329,0.71334,57700000.0
2009-09-29 22:30:00,0.71375,0.7139,0.71375,0.7139,14000000.0
2009-09-29 22:31:00,0.7139,0.7139,0.7139,0.7139,15600000.0
2009-09-29 22:32:00,0.71352,0.71367,0.71348,0.71348,20500000.0
2009-09-29 22:33:00,0.7139,0.7139,0.7136,0.7136,28000000.0
2009-09-29 22:34:00,0.71365,0.71385,0.71365,0.71385,62800000.0
2009-09-29 22:35:00,0.71385,0.7139,0.71385,0.71385,23200000.0
2009-09-29 22:36:00,0.714,0.71425,0.7139,0.7139,33300000.0
2009-09-29 22:37:00,0.71349,0.71379,0.71347,0.7137,18800000.0
2009-09-29 22:38:00,0.71385,0.714,0.71375,0.714,33200000.0
2009-09-29 22:39:00,0.71381,0.71381,0.71363,0.71363,17000000.0
2009-09-29 22:40:00,0.71385,0.71395,0.71365,0.71395,53600000.0
2009-09-29 22:41:00,0.7139,0.71415,0.7139,0.71395,41800000.0
2009-09-29 22:42:00,0.71352,0.71354,0.71337,0.71349,9100000.0
2009-09-29 22:43:00,0.71372,0.71384,0.7135,0.7135,52700000.0
2009-09-29 22:44:00,0.71371,0.71379,0.71362,0.71373,44800000.0
2009-09-29 22:45:00,0.71385,0.71385,0.71365,0.71375,27800000.0
2009-09-29 22:46:00,0.71405,0.7143,0.71405,0.7143,31800000.0
2009-09-29 22:47:00,0.71401,0.71417,0.71396,0.71402,10200000.0
2009-09-29 22:48:00,0.7139,0.71416,0.7139,0.71396,20300000.0
2009-09-29 22:49:00,0.71425,0.7143,0.71425,0.7143,9600000.0
2009-09-29 22:50:00,0.71425,0.71425,0.7142,0.7142,7000000.0
2009-09-29 22:51:00,0.7142,0.7142,0.7142,0.7142,6800000.0
2009-09-29 22:52:00,0.71425,0.71435,0.71425,0.71425,16200000.0
2009-09-29 22:53:00,0.71425,0.71425,0.71425,0.71425,25200000.0
2009-09-29 22:54:00,0.7143,0.7143,0.7142,0.7142,23200000.0
2009-09-29 22:55:00,0.7142,0.7143,0.7142,0.71425,35600000.0
2009-09-29 22:56:00,0.7142,0.7142,0.7142,0.7142,14800000.0
2009-09-29 22:57:00,0.71391,0.71406,0.71388,0.71389,21600000.0
2009-09-29 22:58:00,0.7142,0.7142,0.7142,0.7142,9600000.0
2009-09-29 22:59:00,0.7142,0.7142,0.7141,0.7141,16800000.0
2009-09-29 23:00:00,0.71395,0.714,0.71395,0.714,6000000.0
2009-09-29 23:01:00,0.714,0.71415,0.714,0.71415,3000000.0
2009-09-29 23:02:00,0.7142,0.7142,0.7142,0.7142,12000000.0
2009-09-29 23:03:00,0.7142,0.7143,0.7142,0.7143,8200000.0
2009-09-29 23:04:00,0.7143,0.7143,0.7143,0.7143,9600000.0
2009-09-29 23:05:00,0.7143,0.7143,0.7143,0.7143,7200000.0
2009-09-29 23:06:00,0.71435,0.7145,0.7143,0.7145,17600000.0
2009-09-29 23:07:00,0.7145,0.71455,0.71435,0.7144,14400000.0
2009-09-29 23:08:00,0.7144,0.7144,0.7144,0.7144,2400000.0
2009-09-29 23:09:00,0.71385,0.71395,0.71385,0.71395,8600000.0
2009-09-29 23:10:00,0.71409,0.71462,0.71408,0.71408,75200000.0
2009-09-29 23:11:00,0.7145,0.7145,0.7145,0.7145,2400000.0
2009-09-29 23:12:00,0.71412,0.7143,0.71405,0.71405,17800000.0
2009-09-29 23:13:00,0.7145,0.7145,0.7145,0.7145,2400000.0
2009-09-29 23:14:00,0.7145,0.7145,0.7145,0.7145,2400000.0
2009-09-29 23:15:00,0.7145,0.7145,0.7145,0.7145,2400000.0
2009-09-29 23:16:00,0.7141,0.71422,0.71405,0.71415,32800000.0
2009-09-29 23:17:00,0.71402,0.71416,0.71397,0.71415,105800000.0
2009-09-29 23:18:00,0.71419,0.71422,0.71414,0.71418,48300000.0
2009-09-29 23:19:00,0.71415,0.71434,0.71415,0.7142,50500000.0
2009-09-29 23:20:00,0.71445,0.71445,0.7144,0.7144,2200000.0
2009-09-29 23:21:00,0.71423,0.71434,0.7142,0.7142,10600000.0
2009-09-29 23:22:00,0.7144,0.71455,0.7144,0.7144,28400000.0
2009-09-29 23:23:00,0.71416,0.71427,0.71403,0.71406,36000000.0
2009-09-29 23:24:00,0.71445,0.71455,0.71445,0.71455,23200000.0
2009-09-29 23:25:00,0.7145,0.7145,0.7145,0.7145,9200000.0
2009-09-29 23:26:00,0.7145,0.7146,0.7145,0.7146,8000000.0
2009-09-29 23:27:00,0.71455,0.71455,0.71455,0.71455,4800000.0
2009-09-29 23:28:00,0.7145,0.71455,0.7144,0.7144,39200000.0
2009-09-29 23:29:00,0.7144,0.7145,0.7144,0.7145,10600000.0
2009-09-29 23:30:00,0.7145,0.71495,0.7145,0.71485,31200000.0
2009-09-29 23:31:00,0.71485,0.71485,0.71465,0.71465,4500000.0
2009-09-29 23:32:00,0.71414,0.71438,0.71414,0.71433,226600000.0
2009-09-29 23:33:00,0.71465,0.71465,0.71455,0.7146,45100000.0
2009-09-29 23:34:00,0.71455,0.71459,0.71429,0.71429,16800000.0
2009-09-29 23:35:00,0.7147,0.7147,0.7147,0.7147,4800000.0
2009-09-29 23:36:00,0.71429,0.71453,0.71424,0.7143,97200000.0
2009-09-29 23:37:00,0.71459,0.71476,0.71459,0.71476,82000000.0
2009-09-29 23:38:00,0.71456,0.71474,0.71451,0.71468,39200000.0
2009-09-29 23:39:00,0.7149,0.715,0.71485,0.715,28300000.0
2009-09-29 23:40:00,0.7151,0.7151,0.71495,0.7151,66200000.0
2009-09-29 23:41:00,0.71505,0.71505,0.71495,0.71495,12100000.0
2009-09-29 23:42:00,0.71463,0.71482,0.71449,0.71452,61200000.0
2009-09-29 23:43:00,0.71463,0.71498,0.71463,0.71479,100400000.0
2009-09-29 23:44:00,0.715,0.715,0.715,0.715,2400000.0
2009-09-29 23:45:00,0.71505,0.7153,0.71505,0.7153,41400000.0
2009-09-29 23:46:00,0.7153,0.7153,0.7153,0.7153,4500000.0
2009-09-29 23:47:00,0.71525,0.71525,0.71515,0.71515,10300000.0
2009-09-29 23:48:00,0.71485,0.71517,0.71485,0.71508,143600000.0
2009-09-29 23:49:00,0.71497,0.71497,0.71479,0.71482,72800000.0
2009-09-29 23:50:00,0.7152,0.7152,0.71515,0.71515,45100000.0
2009-09-29 23:51:00,0.7152,0.71525,0.7152,0.7152,25300000.0
2009-09-29 23:52:00,0.7152,0.71525,0.7152,0.71525,24900000.0
2009-09-29 23:53:00,0.7152,0.7152,0.71515,0.71515,37800000.0
2009-09-29 23:54:00,0.71515,0.71515,0.71515,0.71515,6900000.0
2009-09-29 23:55:00,0.71515,0.7152,0.71515,0.71515,34700000.0
2009-09-29 23:56:00,0.7148,0.71502,0.7148,0.71502,114000000.0
2009-09-29 23:57:00,0.71505,0.7151,0.71489,0.7151,73600000.0
2009-09-29 23:58:00,0.7151,0.7151,0.71487,0.71506,108200000.0
2009-09-29 23:59:00,0.71507,0.71507,0.7149,0.71497,120000000.0
2009-09-30 00:00:00,0.71515,0.71515,0.71515,0.71515,4800000.0
2009-09-30 00:01:00,0.71515,0.71515,0.71515,0.71515,18400000.0
2009-09-30 00:02:00,0.71515,0.71515,0.71515,0.71515,19200000.0
2009-09-30 00:03:00,0.71515,0.71515,0.71515,0.71515,19200000.0
2009-09-30 00:04:00,0.71515,0.71515,0.71505,0.71505,21600000.0
2009-09-30 00:05:00,0.71505,0.7151,0.71505,0.7151,19000000.0
2009-09-30 00:06:00,0.71486,0.71494,0.71474,0.71485,58800000.0
2009-09-30 00:07:00,0.7151,0.7151,0.7148,0.715,12900000.0
2009-09-30 00:08:00,0.715,0.715,0.715,0.715,2000000.0
2009-09-30 00:09:00,0.715,0.715,0.7146,0.71465,6000000.0
2009-09-30 00:10:00,0.71465,0.71465,0.71465,0.71465,11000000.0
2009-09-30 00:11:00,0.71465,0.7147,0.71465,0.7147,24500000.0
2009-09-30 00:12:00,0.71465,0.71465,0.71465,0.71465,7000000.0
2009-09-30 00:13:00,0.71465,0.71465,0.71465,0.71465,2000000.0
2009-09-30 00:14:00,0.71465,0.7148,0.71465,0.7148,25600000.0
2009-09-30 00:15:00,0.7148,0.7148,0.71465,0.71465,34300000.0
2009-09-30 00:16:00,0.7147,0.7148,0.7147,0.7148,50800000.0
2009-09-30 00:17:00,0.7148,0.7148,0.7148,0.7148,10300000.0
2009-09-30 00:18:00,0.7148,0.7148,0.71475,0.71475,19300000.0
2009-09-30 00:19:00,0.7148,0.7148,0.7148,0.7148,9700000.0
2009-09-30 00:20:00,0.7148,0.71485,0.7148,0.7148,13500000.0
2009-09-30 00:21:00,0.71485,0.71485,0.7148,0.7148,34100000.0
2009-09-30 00:22:00,0.71485,0.71485,0.7148,0.71485,24400000.0
2009-09-30 00:23:00,0.7148,0.7148,0.7148,0.7148,4500000.0
2009-09-30 00:24:00,0.7148,0.71485,0.7148,0.7148,32800000.0
2009-09-30 00:25:00,0.7148,0.71485,0.7148,0.71485,20600000.0
2009-09-30 00:26:00,0.71485,0.71485,0.7148,0.7148,9000000.0
2009-09-30 00:27:00,0.7148,0.71485,0.7148,0.7148,23800000.0
2009-09-30 00:28:00,0.71485,0.71485,0.7148,0.7148,32800000.0
2009-09-30 00:29:00,0.7148,0.71485,0.7148,0.71485,31500000.0
2009-09-30 00:30:00,0.71485,0.71485,0.7148,0.71485,15900000.0
2009-09-30 00:31:00,0.71485,0.71505,0.71485,0.71505,51500000.0
2009-09-30 00:32:00,0.71495,0.71495,0.71485,0.71485,55700000.0
2009-09-30 00:33:00,0.7149,0.7149,0.71485,0.71485,25400000.0
2009-09-30 00:34:00,0.71485,0.71495,0.71485,0.71495,10400000.0
2009-09-30 00:35:00,0.71495,0.715,0.71495,0.71495,8000000.0
2009-09-30 00:36:00,0.71505,0.7153,0.71495,0.71525,72700000.0
2009-09-30 00:37:00,0.71525,0.71535,0.71525,0.7153,17800000.0
2009-09-30 00:38:00,0.71525,0.7153,0.71525,0.71525,16800000.0
2009-09-30 00:39:00,0.71525,0.71525,0.71525,0.71525,4800000.0
2009-09-30 00:40:00,0.71525,0.71525,0.71525,0.71525,6000000.0
2009-09-30 00:41:00,0.71525,0.71525,0.71525,0.71525,5400000.0
2009-09-30 00:42:00,0.71525,0.71525,0.71525,0.71525,15000000.0
2009-09-30 00:43:00,0.71525,0.71525,0.71525,0.71525,13000000.0
2009-09-30 00:44:00,0.71525,0.71525,0.71525,0.71525,45000000.0
2009-09-30 00:45:00,0.71525,0.71525,0.71525,0.71525,3000000.0
2009-09-30 00:46:00,0.71525,0.71525,0.71525,0.71525,6000000.0
2009-09-30 00:47:00,0.71525,0.71525,0.71525,0.71525,6000000.0
2009-09-30 00:48:00,0.71525,0.71525,0.71525,0.71525,5400000.0
2009-09-30 00:49:00,0.71525,0.71525,0.71525,0.71525,2000000.0
2009-09-30 00:50:00,0.71525,0.71525,0.71525,0.71525,9000000.0
2009-09-30 00:51:00,0.71502,0.7151,0.71485,0.71498,74000000.0
2009-09-30 00:52:00,0.7153,0.7155,0.7153,0.7155,25000000.0
2009-09-30 00:53:00,0.7156,0.7156,0.7156,0.7156,2400000.0
2009-09-30 00:54:00,0.71525,0.71547,0.71525,0.71543,38000000.0
2009-09-30 00:55:00,0.71538,0.71554,0.71525,0.71525,169000000.0
2009-09-30 00:56:00,0.71524,0.71546,0.7151,0.71516,254200000.0
2009-09-30 00:57:00,0.7155,0.71565,0.7155,0.71565,8600000.0
2009-09-30 00:58:00,0.71518,0.71537,0.71507,0.71523,110000000.0
2009-09-30 00:59:00,0.71555,0.71555,0.71545,0.71545,17100000.0
2009-09-30 01:00:00,0.71565,0.71565,0.71565,0.71565,2400000.0
2009-09-30 01:01:00,0.71565,0.71575,0.71565,0.71575,12000000.0
2009-09-30 01:02:00,0.71575,0.71575,0.71575,0.71575,2400000.0
2009-09-30 01:03:00,0.71575,0.71585,0.71575,0.71585,9600000.0
2009-09-30 01:04:00,0.71585,0.7165,0.71585,0.71635,152300000.0
2009-09-30 01:05:00,0.71645,0.71655,0.71645,0.71655,64800000.0
2009-09-30 01:06:00,0.7165,0.7166,0.7165,0.7166,17600000.0
2009-09-30 01:07:00,0.7166,0.7166,0.7166,0.7166,2400000.0
2009-09-30 01:08:00,0.71655,0.71655,0.7162,0.71635,64000000.0
2009-09-30 01:09:00,0.7164,0.71645,0.7163,0.7164,16800000.0
2009-09-30 01:10:00,0.71645,0.71665,0.716,0.7166,126200000.0
2009-09-30 01:11:00,0.7166,0.71665,0.71635,0.71635,59200000.0
2009-09-30 01:12:00,0.7163,0.7164,0.7162,0.7162,28200000.0
2009-09-30 01:13:00,0.71625,0.7165,0.71625,0.71645,20000000.0
2009-09-30 01:14:00,0.71645,0.71645,0.71635,0.71635,27200000.0
2009-09-30 01:15:00,0.71635,0.71635,0.71635,0.71635,14400000.0
2009-09-30 01:16:00,0.71635,0.71635,0.71615,0.71615,14200000.0
2009-09-30 01:17:00,0.71615,0.71625,0.71615,0.71625,16000000.0
2009-09-30 01:18:00,0.71615,0.71615,0.71615,0.71615,2400000.0
2009-09-30 01:19:00,0.71595,0.7161,0.71585,0.71596,62600000.0
2009-09-30 01:20:00,0.71635,0.71635,0.71635,0.71635,16000000.0
2009-09-30 01:21:00,0.71635,0.71635,0.71635,0.71635,2400000.0
2009-09-30 01:22:00,0.71612,0.7162,0.71588,0.71602,33000000.0
2009-09-30 01:23:00,0.71645,0.71665,0.71645,0.71655,36000000.0
2009-09-30 01:24:00,0.71655,0.71655,0.71635,0.71635,12000000.0
2009-09-30 01:25:00,0.71635,0.71655,0.71635,0.71655,27200000.0
2009-09-30 01:26:00,0.71655,0.71655,0.71655,0.71655,1000000.0
2009-09-30 01:27:00,0.71655,0.71655,0.71655,0.71655,1000000.0
2009-09-30 01:28:00,0.71655,0.71655,0.7164,0.7164,5800000.0
2009-09-30 01:29:00,0.71635,0.71655,0.71635,0.71655,28000000.0
2009-09-30 01:30:00,0.71655,0.71655,0.7164,0.7164,8400000.0
2009-09-30 01:31:00,0.71635,0.7165,0.71635,0.71645,12200000.0
2009-09-30 01:32:00,0.7164,0.7165,0.7164,0.7165,5600000.0
2009-09-30 01:33:00,0.71645,0.71645,0.71645,0.71645,4000000.0
2009-09-30 01:34:00,0.71645,0.71645,0.71635,0.71635,24400000.0
2009-09-30 01:35:00,0.71635,0.71635,0.71635,0.71635,2000000.0
2009-09-30 01:36:00,0.71635,0.71645,0.71635,0.71635,19100000.0
2009-09-30 01:37:00,0.71635,0.71635,0.71635,0.71635,4000000.0
2009-09-30 01:38:00,0.71605,0.71619,0.71588,0.71603,42000000.0
2009-09-30 01:39:00,0.71635,0.71645,0.71635,0.71645,19600000.0
2009-09-30 01:40:00,0.71645,0.71655,0.71635,0.71635,27000000.0
2009-09-30 01:41:00,0.71635,0.71635,0.71635,0.71635,1000000.0
2009-09-30 01:42:00,0.71635,0.71635,0.71635,0.71635,5000000.0
2009-09-30 01:43:00,0.71625,0.71625,0.71605,0.71605,26700000.0
2009-09-30 01:44:00,0.7161,0.7162,0.7161,0.7162,14600000.0
2009-09-30 01:45:00,0.7162,0.7162,0.7162,0.7162,2400000.0
2009-09-30 01:46:00,0.71578,0.71607,0.71566,0.7159,31900000.0
2009-09-30 01:47:00,0.71625,0.71645,0.7161,0.7161,19900000.0
2009-09-30 01:48:00,0.71635,0.7164,0.7161,0.7163,55800000.0
2009-09-30 01:49:00,0.71625,0.71635,0.71625,0.71635,19400000.0
2009-09-30 01:50:00,0.7164,0.7165,0.7163,0.71645,72900000.0
2009-09-30 01:51:00,0.71645,0.71675,0.71645,0.71665,119200000.0
2009-09-30 01:52:00,0.71675,0.71675,0.71675,0.71675,14000000.0
2009-09-30 01:53:00,0.71675,0.7169,0.71675,0.7169,30800000.0
2009-09-30 01:54:00,0.71685,0.71685,0.71685,0.71685,2400000.0
2009-09-30 01:55:00,0.7168,0.71685,0.71675,0.71675,94000000.0
2009-09-30 01:56:00,0.71675,0.71675,0.71675,0.71675,4000000.0
2009-09-30 01:57:00,0.7167,0.71675,0.71655,0.7167,32000000.0
2009-09-30 01:58:00,0.7167,0.71675,0.71665,0.71675,65400000.0
2009-09-30 01:59:00,0.71675,0.71705,0.71665,0.71685,34400000.0
2009-09-30 02:00:00,0.71685,0.7169,0.71685,0.7169,40400000.0
2009-09-30 02:01:00,0.71685,0.71685,0.71685,0.71685,27600000.0
2009-09-30 02:02:00,0.71685,0.71685,0.71645,0.71645,46800000.0
2009-09-30 02:03:00,0.71645,0.71665,0.71645,0.71665,55900000.0
2009-09-30 02:04:00,0.71645,0.71665,0.71645,0.71665,43200000.0
2009-09-30 02:05:00,0.71655,0.71685,0.71655,0.71675,18000000.0
2009-09-30 02:06:00,0.71665,0.71685,0.71635,0.71665,17000000.0
2009-09-30 02:07:00,0.71655,0.71665,0.7164,0.71645,26500000.0
2009-09-30 02:08:00,0.71645,0.71645,0.71635,0.71635,87600000.0
2009-09-30 02:09:00,0.71635,0.71635,0.71635,0.71635,36100000.0
2009-09-30 02:10:00,0.71635,0.71635,0.71635,0.71635,19100000.0
2009-09-30 02:11:00,0.71635,0.71645,0.71635,0.7164,24200000.0
2009-09-30 02:12:00,0.7164,0.7165,0.71635,0.7165,62500000.0
2009-09-30 02:13:00,0.71645,0.71645,0.7164,0.7164,72100000.0
2009-09-30 02:14:00,0.71645,0.71645,0.71645,0.71645,30400000.0
2009-09-30 02:15:00,0.7166,0.7167,0.71655,0.71655,36200000.0
2009-09-30 02:16:00,0.71655,0.71685,0.71655,0.71685,26900000.0
2009-09-30 02:17:00,0.71685,0.7171,0.71665,0.71705,96200000.0
2009-09-30 02:18:00,0.71705,0.71705,0.71685,0.71685,82500000.0
2009-09-30 02:19:00,0.71685,0.71705,0.71685,0.71685,49600000.0
2009-09-30 02:20:00,0.71685,0.71705,0.71685,0.71685,66100000.0
2009-09-30 02:21:00,0.71685,0.71695,0.71685,0.71695,33400000.0
2009-09-30 02:22:00,0.71685,0.71695,0.71685,0.71695,23400000.0
2009-09-30 02:23:00,0.71705,0.71705,0.71685,0.71685,16800000.0
2009-09-30 02:24:00,0.71685,0.71695,0.7168,0.71685,30400000.0
2009-09-30 02:25:00,0.71685,0.71705,0.7168,0.71705,78800000.0
2009-09-30 02:26:00,0.71705,0.71735,0.71685,0.71685,86400000.0
2009-09-30 02:27:00,0.7169,0.71695,0.7168,0.71685,30200000.0
2009-09-30 02:28:00,0.71685,0.71715,0.71685,0.71715,38100000.0
2009-09-30 02:29:00,0.7172,0.71775,0.7172,0.7177,57800000.0
2009-09-30 02:30:00,0.7177,0.71775,0.7177,0.7177,24500000.0
2009-09-30 02:31:00,0.7177,0.7177,0.7177,0.7177,2400000.0
2009-09-30 02:32:00,0.71775,0.7181,0.71775,0.7181,88200000.0
2009-09-30 02:33:00,0.71805,0.71805,0.71755,0.71785,80800000.0
2009-09-30 02:34:00,0.71775,0.71785,0.71775,0.71785,41800000.0
2009-09-30 02:35:00,0.71785,0.71785,0.71785,0.71785,31200000.0
2009-09-30 02:36:00,0.71785,0.7179,0.7178,0.7179,30700000.0
2009-09-30 02:37:00,0.7179,0.7179,0.71785,0.71785,19800000.0
2009-09-30 02:38:00,0.7178,0.718,0.71775,0.7179,227200000.0
2009-09-30 02:39:00,0.7179,0.7179,0.7179,0.7179,13600000.0
2009-09-30 02:40:00,0.7179,0.7179,0.71755,0.7178,149600000.0
2009-09-30 02:41:00,0.7178,0.7178,0.7176,0.7176,63000000.0
2009-09-30 02:42:00,0.7176,0.71765,0.7176,0.71765,5600000.0
2009-09-30 02:43:00,0.71765,0.71765,0.71755,0.71765,10800000.0
2009-09-30 02:44:00,0.71765,0.71765,0.71765,0.71765,9600000.0
2009-09-30 02:45:00,0.71765,0.71765,0.7176,0.71765,14400000.0
2009-09-30 02:46:00,0.71765,0.71775,0.71755,0.71775,69400000.0
2009-09-30 02:47:00,0.71775,0.71775,0.71755,0.71755,42600000.0
2009-09-30 02:48:00,0.71765,0.71765,0.7176,0.71765,19200000.0
2009-09-30 02:49:00,0.71765,0.71795,0.71765,0.71785,139200000.0
2009-09-30 02:50:00,0.71795,0.718,0.7179,0.7179,59600000.0
2009-09-30 02:51:00,0.71805,0.71805,0.71775,0.71775,67300000.0
2009-09-30 02:52:00,0.71775,0.71785,0.71765,0.71765,63400000.0
2009-09-30 02:53:00,0.71765,0.71765,0.71755,0.71765,58000000.0
2009-09-30 02:54:00,0.71765,0.71765,0.71745,0.71755,77800000.0
2009-09-30 02:55:00,0.71745,0.71775,0.71745,0.71755,128000000.0
2009-09-30 02:56:00,0.71755,0.71755,0.71755,0.71755,142600000.0
2009-09-30 02:57:00,0.71745,0.71775,0.71725,0.7176,234200000.0
2009-09-30 02:58:00,0.71755,0.7178,0.71745,0.7175,153100000.0
2009-09-30 02:59:00,0.71755,0.71765,0.71735,0.71735,117000000.0
2009-09-30 03:00:00,0.71745,0.71755,0.71735,0.71755,30000000.0
2009-09-30 03:01:00,0.71755,0.71755,0.7173,0.7173,52800000.0
2009-09-30 03:02:00,0.7173,0.71745,0.71725,0.71745,18600000.0
2009-09-30 03:03:00,0.71745,0.7178,0.71745,0.71775,151800000.0
2009-09-30 03:04:00,0.71765,0.71805,0.71765,0.71805,94300000.0
2009-09-30 03:05:00,0.718,0.71805,0.71785,0.71805,44800000.0
2009-09-30 03:06:00,0.71805,0.71805,0.71785,0.71785,16800000.0
2009-09-30 03:07:00,0.71775,0.7178,0.7175,0.71775,28400000.0
2009-09-30 03:08:00,0.71775,0.71795,0.71775,0.71795,107100000.0
2009-09-30 03:09:00,0.7178,0.7178,0.7175,0.71755,45000000.0
2009-09-30 03:10:00,0.7175,0.7176,0.7175,0.71755,113200000.0
2009-09-30 03:11:00,0.71755,0.71755,0.7175,0.71755,16800000.0
2009-09-30 03:12:00,0.71745,0.71745,0.71695,0.71715,240100000.0
2009-09-30 03:13:00,0.71715,0.71725,0.71685,0.7169,89300000.0
2009-09-30 03:14:00,0.71695,0.71725,0.71695,0.71725,53600000.0
2009-09-30 03:15:00,0.71735,0.71745,0.71715,0.71725,73500000.0
2009-09-30 03:16:00,0.71725,0.71755,0.71725,0.71755,28800000.0
2009-09-30 03:17:00,0.71755,0.71785,0.71755,0.71785,101600000.0
2009-09-30 03:18:00,0.71775,0.71785,0.71765,0.71765,61600000.0
2009-09-30 03:19:00,0.71765,0.71775,0.71765,0.71775,46800000.0
2009-09-30 03:20:00,0.7177,0.71785,0.71765,0.7177,45800000.0
2009-09-30 03:21:00,0.71775,0.71795,0.71775,0.71775,94200000.0
2009-09-30 03:22:00,0.71775,0.71775,0.71765,0.71765,85700000.0
2009-09-30 03:23:00,0.7177,0.71805,0.71765,0.71805,63400000.0
2009-09-30 03:24:00,0.718,0.71855,0.718,0.71855,90200000.0
2009-09-30 03:25:00,0.71855,0.71855,0.71815,0.71845,53800000.0
2009-09-30 03:26:00,0.71845,0.71855,0.7183,0.7183,71000000.0
2009-09-30 03:27:00,0.7183,0.7183,0.71795,0.718,83800000.0
2009-09-30 03:28:00,0.718,0.71805,0.71785,0.71785,62900000.0
2009-09-30 03:29:00,0.71785,0.71805,0.71785,0.71795,73300000.0
2009-09-30 03:30:00,0.71795,0.71935,0.71795,0.71895,79000000.0
2009-09-30 03:31:00,0.71905,0.71905,0.71825,0.7186,124000000.0
2009-09-30 03:32:00,0.71865,0.71875,0.71835,0.71865,86500000.0
2009-09-30 03:33:00,0.71855,0.71855,0.71815,0.71815,66800000.0
2009-09-30 03:34:00,0.71815,0.71855,0.71805,0.71845,44200000.0
2009-09-30 03:35:00,0.71845,0.71855,0.7183,0.71845,51500000.0
2009-09-30 03:36:00,0.71855,0.71875,0.7185,0.71865,111500000.0
2009-09-30 03:37:00,0.71875,0.71885,0.7187,0.71885,70000000.0
2009-09-30 03:38:00,0.71885,0.71885,0.7188,0.7188,34000000.0
2009-09-30 03:39:00,0.7188,0.71885,0.71815,0.71835,133500000.0
2009-09-30 03:40:00,0.71835,0.7187,0.71825,0.71865,97000000.0
2009-09-30 03:41:00,0.71865,0.71875,0.71835,0.71845,64400000.0
2009-09-30 03:42:00,0.71845,0.71875,0.71845,0.71875,38500000.0
2009-09-30 03:43:00,0.71875,0.7188,0.7186,0.7186,55200000.0
2009-09-30 03:44:00,0.71855,0.7186,0.7184,0.71855,43200000.0
2009-09-30 03:45:00,0.7186,0.7186,0.71835,0.71855,88500000.0
2009-09-30 03:46:00,0.71855,0.7186,0.71855,0.7186,88800000.0
2009-09-30 03:47:00,0.7186,0.7189,0.7186,0.71885,72000000.0
2009-09-30 03:48:00,0.71885,0.71885,0.71885,0.71885,12000000.0
2009-09-30 03:49:00,0.71885,0.71885,0.71875,0.7188,21600000.0
2009-09-30 03:50:00,0.71885,0.719,0.71845,0.719,115600000.0
2009-09-30 03:51:00,0.719,0.7191,0.7189,0.7189,78000000.0
2009-09-30 03:52:00,0.7189,0.7189,0.7189,0.7189,31200000.0
2009-09-30 03:53:00,0.7189,0.7189,0.7188,0.7189,43600000.0
2009-09-30 03:54:00,0.7189,0.719,0.7189,0.719,9600000.0
2009-09-30 03:55:00,0.719,0.719,0.719,0.719,12000000.0
2009-09-30 03:56:00,0.71882,0.71887,0.71882,0.71887,19200000.0
2009-09-30 03:57:00,0.7191,0.7194,0.7191,0.7194,21600000.0
2009-09-30 03:58:00,0.7194,0.7197,0.7194,0.71965,40800000.0
2009-09-30 03:59:00,0.7196,0.7196,0.71955,0.71955,31200000.0
2009-09-30 04:00:00,0.71955,0.7204,0.71955,0.72005,128500000.0
2009-09-30 04:01:00,0.72005,0.72055,0.72005,0.72025,171200000.0
2009-09-30 04:02:00,0.72025,0.721,0.72025,0.72095,161600000.0
2009-09-30 04:03:00,0.721,0.72105,0.72055,0.72055,171300001.0
2009-09-30 04:04:00,0.72055,0.7207,0.7205,0.7206,62200000.0
2009-09-30 04:05:00,0.72065,0.72065,0.72055,0.72055,45800000.0
2009-09-30 04:06:00,0.72055,0.72085,0.72055,0.72085,53700000.0
2009-09-30 04:07:00,0.72085,0.72105,0.7207,0.72085,86000000.0
2009-09-30 04:08:00,0.7208,0.72085,0.72075,0.72075,150000000.0
2009-09-30 04:09:00,0.72075,0.721,0.72075,0.72085,74800000.0
2009-09-30 04:10:00,0.7208,0.72085,0.7207,0.7208,74200000.0
2009-09-30 04:11:00,0.72075,0.7208,0.72055,0.72055,72600000.0
2009-09-30 04:12:00,0.72055,0.72055,0.7201,0.72015,38400000.0
2009-09-30 04:13:00,0.72005,0.72015,0.7199,0.72005,35200000.0
2009-09-30 04:14:00,0.72005,0.7205,0.72005,0.72035,81900000.0
2009-09-30 04:15:00,0.72035,0.7206,0.7201,0.7206,111900000.0
2009-09-30 04:16:00,0.7206,0.7206,0.72035,0.72035,34400000.0
2009-09-30 04:17:00,0.72045,0.7205,0.72045,0.7205,12800000.0
2009-09-30 04:18:00,0.72027,0.72034,0.72011,0.72025,34700000.0
2009-09-30 04:19:00,0.7204,0.7204,0.71985,0.71985,72000000.0
2009-09-30 04:20:00,0.7198,0.72,0.7198,0.71985,73700000.0
2009-09-30 04:21:00,0.7199,0.7199,0.71965,0.7198,47200000.0
2009-09-30 04:22:00,0.71985,0.7201,0.71985,0.72005,24400000.0
2009-09-30 04:23:00,0.72005,0.72005,0.71995,0.71995,18400000.0
2009-09-30 04:24:00,0.71995,0.71995,0.7198,0.7199,26800000.0
2009-09-30 04:25:00,0.7199,0.72005,0.7198,0.7199,78000000.0
2009-09-30 04:26:00,0.7199,0.7199,0.7199,0.7199,7200000.0
2009-09-30 04:27:00,0.7199,0.7199,0.7198,0.7198,11700000.0
2009-09-30 04:28:00,0.7198,0.7198,0.71975,0.71975,21500000.0
2009-09-30 04:29:00,0.71975,0.71975,0.71975,0.71975,5000000.0
2009-09-30 04:30:00,0.71975,0.71985,0.71975,0.71975,66000000.0
2009-09-30 04:31:00,0.7199,0.71995,0.71985,0.71985,97800000.0
2009-09-30 04:32:00,0.71985,0.72025,0.71985,0.72005,205500000.0
2009-09-30 04:33:00,0.72005,0.7201,0.72005,0.72005,63700000.0
2009-09-30 04:34:00,0.72005,0.72015,0.72005,0.72015,44900000.0
2009-09-30 04:35:00,0.7201,0.7201,0.72,0.7201,84800000.0
2009-09-30 04:36:00,0.7201,0.7201,0.7201,0.7201,4800000.0
2009-09-30 04:37:00,0.7201,0.72015,0.7201,0.72015,16000000.0
2009-09-30 04:38:00,0.7202,0.7202,0.7202,0.7202,7200000.0
2009-09-30 04:39:00,0.7202,0.7202,0.7201,0.7202,32800000.0
2009-09-30 04:40:00,0.7202,0.72065,0.7202,0.7206,92300000.0
2009-09-30 04:41:00,0.7206,0.7207,0.7205,0.72065,124800000.0
2009-09-30 04:42:00,0.72065,0.72065,0.72055,0.72065,33000000.0
2009-09-30 04:43:00,0.72075,0.72075,0.72075,0.72075,28800000.0
2009-09-30 04:44:00,0.72075,0.7208,0.7207,0.7207,20000000.0
2009-09-30 04:45:00,0.7207,0.7207,0.72065,0.7207,9600000.0
2009-09-30 04:46:00,0.72075,0.721,0.72075,0.72095,54400000.0
2009-09-30 04:47:00,0.721,0.721,0.721,0.721,4800000.0
2009-09-30 04:48:00,0.721,0.7211,0.72095,0.7211,30100000.0
2009-09-30 04:49:00,0.7211,0.72135,0.7211,0.72125,53600000.0
2009-09-30 04:50:00,0.7213,0.72165,0.72125,0.72165,52200000.0
2009-09-30 04:51:00,0.72165,0.72175,0.7212,0.7213,74900000.0
2009-09-30 04:52:00,0.7213,0.7213,0.7211,0.7211,99100000.0
2009-09-30 04:53:00,0.7212,0.72145,0.7212,0.7214,57700000.0
2009-09-30 04:54:00,0.7214,0.72165,0.7214,0.72155,24600000.0
2009-09-30 04:55:00,0.7215,0.72155,0.7215,0.7215,19000000.0
2009-09-30 04:56:00,0.72145,0.722,0.72145,0.722,41800000.0
2009-09-30 04:57:00,0.7221,0.7221,0.7217,0.7217,86400000.0
2009-09-30 04:58:00,0.72175,0.7218,0.72145,0.72145,30000000.0
2009-09-30 04:59:00,0.7215,0.7216,0.7214,0.72155,152300000.0
2009-09-30 05:00:00,0.72155,0.72155,0.72115,0.72115,62200000.0
2009-09-30 05:01:00,0.72115,0.72125,0.72115,0.72125,18200000.0
2009-09-30 05:02:00,0.72125,0.72125,0.72095,0.72095,81400000.0
2009-09-30 05:03:00,0.72105,0.72115,0.72075,0.72075,119500000.0
2009-09-30 05:04:00,0.72075,0.7212,0.72075,0.7211,81300000.0
2009-09-30 05:05:00,0.7211,0.7211,0.72105,0.72105,21600000.0
2009-09-30 05:06:00,0.72105,0.72135,0.72095,0.7211,150200000.0
2009-09-30 05:07:00,0.72115,0.72115,0.72105,0.72105,30000000.0
2009-09-30 05:08:00,0.72105,0.72115,0.72105,0.72115,41600000.0
2009-09-30 05:09:00,0.72115,0.7212,0.72115,0.7212,23400000.0
2009-09-30 05:10:00,0.72135,0.72145,0.7213,0.7214,53700000.0
2009-09-30 05:11:00,0.7214,0.7214,0.72125,0.72125,91000000.0
2009-09-30 05:12:00,0.7213,0.7213,0.72105,0.72105,36000000.0
2009-09-30 05:13:00,0.72105,0.72105,0.72105,0.72105,3000000.0
2009-09-30 05:14:00,0.72105,0.72105,0.721,0.721,8100000.0
2009-09-30 05:15:00,0.721,0.7211,0.721,0.7211,49300000.0
2009-09-30 05:16:00,0.7211,0.7211,0.72105,0.72105,2300000.0
2009-09-30 05:17:00,0.72105,0.72115,0.72085,0.72095,74800000.0
2009-09-30 05:18:00,0.72095,0.72095,0.72065,0.72065,44200000.0
2009-09-30 05:19:00,0.72065,0.72065,0.7205,0.7206,55900000.0
2009-09-30 05:20:00,0.72055,0.72075,0.7205,0.72075,42500000.0
2009-09-30 05:21:00,0.7208,0.7211,0.72075,0.72105,32000000.0
2009-09-30 05:22:00,0.721,0.72115,0.721,0.72115,30500000.0
2009-09-30 05:23:00,0.7212,0.7212,0.7212,0.7212,3200000.0
2009-09-30 05:24:00,0.72115,0.72125,0.72115,0.72125,14100000.0
2009-09-30 05:25:00,0.72125,0.72125,0.7207,0.72105,110000000.0
2009-09-30 05:26:00,0.721,0.72105,0.72085,0.721,58400000.0
2009-09-30 05:27:00,0.7209,0.72105,0.7207,0.72085,46000000.0
2009-09-30 05:28:00,0.7208,0.7208,0.72075,0.72075,10600000.0
2009-09-30 05:29:00,0.72075,0.72075,0.72075,0.72075,8400000.0
2009-09-30 05:30:00,0.72075,0.72085,0.72075,0.72075,13400000.0
2009-09-30 05:31:00,0.72085,0.72085,0.72075,0.72085,12200000.0
2009-09-30 05:32:00,0.72065,0.7207,0.72065,0.72065,33000000.0
2009-09-30 05:33:00,0.72065,0.72065,0.72045,0.72045,16600000.0
2009-09-30 05:34:00,0.72055,0.72055,0.72045,0.72055,4000000.0
2009-09-30 05:35:00,0.72045,0.72055,0.72045,0.72055,4000000.0
2009-09-30 05:36:00,0.72045,0.72055,0.72045,0.72045,12000000.0
2009-09-30 05:37:00,0.72055,0.7206,0.72045,0.7206,22600000.0
2009-09-30 05:38:00,0.7206,0.72095,0.7206,0.7209,70600000.0
2009-09-30 05:39:00,0.7209,0.7209,0.72085,0.72085,14400000.0
2009-09-30 05:40:00,0.7209,0.7212,0.7209,0.7212,40800000.0
2009-09-30 05:41:00,0.7212,0.7212,0.72115,0.72115,7200000.0
2009-09-30 05:42:00,0.72115,0.72145,0.72115,0.72135,31200000.0
2009-09-30 05:43:00,0.72135,0.72145,0.7213,0.7214,23200000.0
2009-09-30 05:44:00,0.7214,0.7214,0.72135,0.72135,7200000.0
2009-09-30 05:45:00,0.7211,0.7211,0.721,0.721,13200000.0
2009-09-30 05:46:00,0.72115,0.7212,0.72115,0.7212,12000000.0
2009-09-30 05:47:00,0.72125,0.72125,0.72115,0.72115,7800000.0
2009-09-30 05:48:00,0.72086,0.72092,0.7206,0.7206,34800000.0
2009-09-30 05:49:00,0.7212,0.72125,0.7212,0.72125,5800000.0
2009-09-30 05:50:00,0.72125,0.72125,0.72125,0.72125,1000000.0
2009-09-30 05:51:00,0.7212,0.72125,0.7212,0.7212,10600000.0
2009-09-30 05:52:00,0.72087,0.72126,0.72087,0.72126,66800000.0
2009-09-30 05:53:00,0.72125,0.72125,0.7212,0.7212,3400000.0
2009-09-30 05:54:00,0.72125,0.72125,0.7211,0.72125,13200000.0
2009-09-30 05:55:00,0.72125,0.72125,0.72125,0.72125,1000000.0
2009-09-30 05:56:00,0.72125,0.72125,0.7211,0.72125,15600000.0
2009-09-30 05:57:00,0.72113,0.72113,0.72107,0.72107,8400000.0
2009-09-30 05:58:00,0.7213,0.7213,0.7213,0.7213,12000000.0
2009-09-30 05:59:00,0.7213,0.7213,0.7213,0.7213,12000000.0
2009-09-30 06:00:00,0.7213,0.7213,0.72125,0.7213,27200000.0
2009-09-30 06:01:00,0.72135,0.72135,0.7213,0.72135,20800000.0
2009-09-30 06:02:00,0.72135,0.72135,0.72115,0.7212,62400000.0
2009-09-30 06:03:00,0.7212,0.7212,0.7212,0.7212,2400000.0
2009-09-30 06:04:00,0.7212,0.72125,0.7212,0.7212,48400000.0
2009-09-30 06:05:00,0.7212,0.7212,0.72115,0.72115,10400000.0
2009-09-30 06:06:00,0.72115,0.72115,0.72115,0.72115,7200000.0
2009-09-30 06:07:00,0.72115,0.7212,0.7209,0.7209,64400000.0
2009-09-30 06:08:00,0.7209,0.7209,0.7208,0.7208,26400000.0
2009-09-30 06:09:00,0.72085,0.72085,0.7208,0.7208,18000000.0
2009-09-30 06:10:00,0.7208,0.7208,0.7208,0.7208,8000000.0
2009-09-30 06:11:00,0.7208,0.7208,0.7208,0.7208,6400000.0
2009-09-30 06:12:00,0.7209,0.7209,0.72085,0.72085,9600000.0
2009-09-30 06:13:00,0.7209,0.72095,0.7206,0.72075,48000000.0
2009-09-30 06:14:00,0.72075,0.72075,0.72055,0.7206,47100000.0
2009-09-30 06:15:00,0.72065,0.72065,0.72055,0.7206,17600000.0
2009-09-30 06:16:00,0.7207,0.7207,0.72065,0.72065,15200000.0
2009-09-30 06:17:00,0.7207,0.7207,0.72065,0.7207,12000000.0
2009-09-30 06:18:00,0.7207,0.7208,0.7207,0.7208,26400000.0
2009-09-30 06:19:00,0.72095,0.72105,0.72095,0.72105,10400000.0
2009-09-30 06:20:00,0.72095,0.72095,0.72095,0.72095,8000000.0
2009-09-30 06:21:00,0.721,0.72105,0.721,0.72105,4800000.0
2009-09-30 06:22:00,0.72085,0.72085,0.72085,0.72085,4800000.0
2009-09-30 06:23:00,0.72095,0.72095,0.72095,0.72095,4800000.0
2009-09-30 06:24:00,0.72095,0.72095,0.72095,0.72095,4800000.0
2009-09-30 06:25:00,0.72095,0.72095,0.7209,0.7209,7200000.0
2009-09-30 06:26:00,0.7208,0.7208,0.72065,0.72065,14900000.0
2009-09-30 06:27:00,0.72065,0.72065,0.72025,0.72025,98700000.0
2009-09-30 06:28:00,0.7203,0.72035,0.7203,0.72035,18000000.0
2009-09-30 06:29:00,0.72035,0.72035,0.72035,0.72035,3700000.0
2009-09-30 06:30:00,0.72035,0.72035,0.7203,0.7203,8600000.0
2009-09-30 06:31:00,0.7204,0.72045,0.7202,0.7203,75900000.0
2009-09-30 06:32:00,0.7203,0.72045,0.7202,0.7203,68200000.0
2009-09-30 06:33:00,0.7203,0.72035,0.7203,0.72035,11600000.0
2009-09-30 06:34:00,0.72035,0.72045,0.72035,0.72045,16800000.0
2009-09-30 06:35:00,0.7204,0.7204,0.7204,0.7204,2000000.0
2009-09-30 06:36:00,0.7204,0.72055,0.72015,0.72025,55800000.0
2009-09-30 06:37:00,0.72025,0.72025,0.72005,0.72015,76600000.0
2009-09-30 06:38:00,0.71984,0.72002,0.71942,0.71983,53600000.0
2009-09-30 06:39:00,0.72025,0.72025,0.72025,0.72025,10000000.0
2009-09-30 06:40:00,0.72025,0.72025,0.72025,0.72025,16800000.0
2009-09-30 06:41:00,0.71997,0.72009,0.71991,0.71994,53300000.0
2009-09-30 06:42:00,0.71996,0.72001,0.71971,0.71995,29100000.0
2009-09-30 06:43:00,0.72002,0.72008,0.7199,0.72008,48400000.0
2009-09-30 06:44:00,0.72025,0.72025,0.72025,0.72025,4400000.0
2009-09-30 06:45:00,0.72025,0.72025,0.72025,0.72025,3200000.0
2009-09-30 06:46:00,0.72025,0.72035,0.72025,0.72035,15200000.0
2009-09-30 06:47:00,0.71992,0.72025,0.71992,0.72004,194000000.0
2009-09-30 06:48:00,0.72035,0.7204,0.72025,0.72025,56800000.0
2009-09-30 06:49:00,0.72025,0.72055,0.72025,0.72055,54500000.0
2009-09-30 06:50:00,0.7206,0.7206,0.7204,0.7204,32700000.0
2009-09-30 06:51:00,0.7204,0.7204,0.7204,0.7204,3200000.0
2009-09-30 06:52:00,0.7204,0.7204,0.7204,0.7204,6800000.0
2009-09-30 06:53:00,0.72008,0.72021,0.72008,0.72009,110600000.0
2009-09-30 06:54:00,0.72007,0.72013,0.72004,0.72013,32600000.0
2009-09-30 06:55:00,0.7204,0.7204,0.72035,0.7204,14600000.0
2009-09-30 06:56:00,0.7204,0.7204,0.7204,0.7204,3000000.0
2009-09-30 06:57:00,0.7204,0.7204,0.7201,0.7202,44000000.0
2009-09-30 06:58:00,0.7202,0.7202,0.72015,0.7202,27400000.0
2009-09-30 06:59:00,0.7202,0.7202,0.7202,0.7202,8000000.0
2009-09-30 07:00:00,0.72025,0.7203,0.72025,0.7203,23200000.0
2009-09-30 07:01:00,0.72001,0.72006,0.7198,0.72004,77000000.0
2009-09-30 07:02:00,0.72009,0.72024,0.72006,0.7201,49600000.0
2009-09-30 07:03:00,0.7203,0.72045,0.7203,0.72045,12800000.0
2009-09-30 07:04:00,0.72045,0.72055,0.72035,0.72055,22000000.0
2009-09-30 07:05:00,0.72055,0.72055,0.72045,0.72045,4600000.0
2009-09-30 07:06:00,0.72045,0.72045,0.72045,0.72045,4800000.0
2009-09-30 07:07:00,0.7205,0.7205,0.7205,0.7205,2400000.0
2009-09-30 07:08:00,0.7205,0.7205,0.7205,0.7205,4000000.0
2009-09-30 07:09:00,0.7205,0.7205,0.7205,0.7205,2400000.0
2009-09-30 07:10:00,0.7204,0.7205,0.7204,0.72045,15200000.0
2009-09-30 07:11:00,0.7203,0.7204,0.7203,0.7203,11600000.0
2009-09-30 07:12:00,0.7202,0.72025,0.7201,0.72025,13400000.0
2009-09-30 07:13:00,0.7202,0.7202,0.7202,0.7202,1000000.0
2009-09-30 07:14:00,0.72015,0.72015,0.72015,0.72015,2800000.0
2009-09-30 07:15:00,0.72015,0.72015,0.7201,0.72015,25000000.0
2009-09-30 07:16:00,0.7201,0.7202,0.7201,0.7202,12800000.0
2009-09-30 07:17:00,0.72015,0.72035,0.7201,0.7202,25400000.0
2009-09-30 07:18:00,0.7202,0.7202,0.7202,0.7202,9600000.0
2009-09-30 07:19:00,0.71982,0.71991,0.71962,0.71988,39000000.0
2009-09-30 07:20:00,0.7202,0.7202,0.7202,0.7202,4800000.0
2009-09-30 07:21:00,0.7202,0.7202,0.7201,0.72015,35200000.0
2009-09-30 07:22:00,0.72015,0.72015,0.72015,0.72015,4800000.0
2009-09-30 07:23:00,0.72007,0.72007,0.71964,0.71972,32000000.0
2009-09-30 07:24:00,0.7201,0.7201,0.7201,0.7201,5600000.0
2009-09-30 07:25:00,0.71978,0.71994,0.71974,0.71986,15100000.0
2009-09-30 07:26:00,0.72005,0.72045,0.72005,0.72045,32400000.0
2009-09-30 07:27:00,0.7204,0.7204,0.7203,0.72035,13600000.0
2009-09-30 07:28:00,0.72035,0.72055,0.72035,0.72055,16800000.0
2009-09-30 07:29:00,0.72065,0.72075,0.72065,0.72075,7200000.0
2009-09-30 07:30:00,0.72075,0.7208,0.72075,0.7208,24000000.0
2009-09-30 07:31:00,0.72075,0.72075,0.72065,0.7207,41600000.0
2009-09-30 07:32:00,0.7207,0.72075,0.7207,0.7207,17600000.0
2009-09-30 07:33:00,0.72075,0.72075,0.72075,0.72075,18800000.0
2009-09-30 07:34:00,0.72085,0.72105,0.72085,0.721,38000000.0
2009-09-30 07:35:00,0.72105,0.72105,0.721,0.721,6200000.0
2009-09-30 07:36:00,0.72095,0.72105,0.72095,0.72105,40000000.0
2009-09-30 07:37:00,0.72105,0.72105,0.72105,0.72105,7200000.0
2009-09-30 07:38:00,0.7211,0.72135,0.72105,0.72105,44400000.0
2009-09-30 07:39:00,0.72105,0.72105,0.72105,0.72105,34800000.0
2009-09-30 07:40:00,0.72105,0.72105,0.72105,0.72105,4800000.0
2009-09-30 07:41:00,0.7212,0.7212,0.7212,0.7212,4800000.0
2009-09-30 07:42:00,0.72091,0.72113,0.72091,0.72091,33200000.0
2009-09-30 07:43:00,0.72089,0.72104,0.72083,0.72096,61200000.0
2009-09-30 07:44:00,0.72135,0.72135,0.72115,0.72125,29600000.0
2009-09-30 07:45:00,0.72125,0.72125,0.72125,0.72125,2400000.0
2009-09-30 07:46:00,0.7214,0.7214,0.72115,0.72115,31800000.0
2009-09-30 07:47:00,0.72115,0.72115,0.72115,0.72115,1000000.0
2009-09-30 07:48:00,0.72098,0.72122,0.72086,0.72103,57100000.0
2009-09-30 07:49:00,0.72115,0.7212,0.72105,0.72105,41600000.0
2009-09-30 07:50:00,0.7212,0.72125,0.7212,0.72125,16200000.0
2009-09-30 07:51:00,0.72115,0.72115,0.7207,0.72085,112800000.0
2009-09-30 07:52:00,0.7209,0.721,0.72085,0.721,74800000.0
2009-09-30 07:53:00,0.721,0.721,0.72075,0.72095,36800000.0
2009-09-30 07:54:00,0.72095,0.72115,0.72095,0.72115,27800000.0
2009-09-30 07:55:00,0.7211,0.7211,0.72105,0.7211,25200000.0
2009-09-30 07:56:00,0.7211,0.7213,0.72105,0.7213,58900000.0
2009-09-30 07:57:00,0.7213,0.7219,0.7213,0.7217,53700000.0
2009-09-30 07:58:00,0.7217,0.7226,0.7217,0.72225,208400000.0
2009-09-30 07:59:00,0.72225,0.7223,0.72155,0.7219,108700000.0
2009-09-30 08:00:00,0.72195,0.722,0.7219,0.72195,90200000.0
2009-09-30 08:01:00,0.722,0.72205,0.7219,0.72195,168000000.0
2009-09-30 08:02:00,0.72195,0.72205,0.7218,0.7218,200800000.0
2009-09-30 08:03:00,0.7218,0.7227,0.72175,0.7227,375600000.0
2009-09-30 08:04:00,0.7227,0.7227,0.72225,0.72225,140600000.0
2009-09-30 08:05:00,0.72215,0.72215,0.7218,0.72185,216000000.0
2009-09-30 08:06:00,0.72185,0.72215,0.7217,0.72215,126300000.0
2009-09-30 08:07:00,0.722,0.72255,0.72195,0.72235,187900000.0
2009-09-30 08:08:00,0.72225,0.72225,0.7218,0.7219,264400000.0
2009-09-30 08:09:00,0.72195,0.72215,0.72195,0.72215,236600000.0
2009-09-30 08:10:00,0.7222,0.7222,0.72195,0.72195,34900000.0
2009-09-30 08:11:00,0.72185,0.72225,0.72165,0.72215,105900000.0
2009-09-30 08:12:00,0.72215,0.72225,0.72185,0.72185,139000000.0
2009-09-30 08:13:00,0.7218,0.7218,0.7215,0.7216,154800000.0
2009-09-30 08:14:00,0.7216,0.72195,0.7216,0.72185,199600000.0
2009-09-30 08:15:00,0.72185,0.7223,0.7218,0.7222,107400000.0
2009-09-30 08:16:00,0.72215,0.7222,0.7221,0.7221,72700000.0
2009-09-30 08:17:00,0.7221,0.7221,0.72185,0.7219,65900000.0
2009-09-30 08:18:00,0.7219,0.7219,0.72155,0.72165,158400000.0
2009-09-30 08:19:00,0.7218,0.7218,0.7212,0.72125,126800000.0
2009-09-30 08:20:00,0.7213,0.72135,0.7213,0.72135,6500000.0
2009-09-30 08:21:00,0.72135,0.7214,0.72135,0.72135,23600000.0
2009-09-30 08:22:00,0.72135,0.7216,0.72135,0.7215,35500000.0
2009-09-30 08:23:00,0.7216,0.72175,0.7216,0.72165,71600000.0
2009-09-30 08:24:00,0.72165,0.72165,0.7216,0.7216,20100000.0
2009-09-30 08:25:00,0.7216,0.72165,0.72155,0.72155,59800000.0
2009-09-30 08:26:00,0.72155,0.7216,0.72155,0.72155,86400000.0
2009-09-30 08:27:00,0.72155,0.7216,0.72155,0.7216,16400000.0
2009-09-30 08:28:00,0.72165,0.72165,0.7216,0.7216,29800000.0
2009-09-30 08:29:00,0.7216,0.7216,0.7207,0.7207,219000000.0
2009-09-30 08:30:00,0.7207,0.72105,0.72065,0.72095,43900000.0
2009-09-30 08:31:00,0.72085,0.721,0.72035,0.72085,114000000.0
2009-09-30 08:32:00,0.72085,0.72105,0.7208,0.72105,142700000.0
2009-09-30 08:33:00,0.72115,0.7212,0.72115,0.7212,28600000.0
2009-09-30 08:34:00,0.7212,0.7214,0.7212,0.7214,65200000.0
2009-09-30 08:35:00,0.7214,0.7214,0.7214,0.7214,6000000.0
2009-09-30 08:36:00,0.72135,0.72135,0.7212,0.72125,36000000.0
2009-09-30 08:37:00,0.7212,0.72125,0.72115,0.72115,49200000.0
2009-09-30 08:38:00,0.72125,0.72125,0.72065,0.72065,51200000.0
2009-09-30 08:39:00,0.72065,0.72075,0.72055,0.72065,62100000.0
2009-09-30 08:40:00,0.7206,0.72075,0.72055,0.72075,82200000.0
2009-09-30 08:41:00,0.72075,0.7208,0.7206,0.72075,147700000.0
2009-09-30 08:42:00,0.72075,0.72075,0.7207,0.72075,49400000.0
2009-09-30 08:43:00,0.72075,0.7209,0.72075,0.7209,59700000.0
2009-09-30 08:44:00,0.7209,0.72095,0.7209,0.72095,24600000.0
2009-09-30 08:45:00,0.72095,0.7213,0.72095,0.7213,40900000.0
2009-09-30 08:46:00,0.7213,0.7213,0.7212,0.7213,117100000.0
2009-09-30 08:47:00,0.7213,0.72135,0.72115,0.7213,115900000.0
2009-09-30 08:48:00,0.7213,0.72145,0.72115,0.72125,82600000.0
2009-09-30 08:49:00,0.72125,0.7215,0.72125,0.72145,142100000.0
2009-09-30 08:50:00,0.7215,0.7215,0.72145,0.7215,92300000.0
2009-09-30 08:51:00,0.7215,0.7215,0.7215,0.7215,31600000.0
2009-09-30 08:52:00,0.7215,0.72195,0.7215,0.72185,132300000.0
2009-09-30 08:53:00,0.72185,0.72185,0.7218,0.7218,103200000.0
2009-09-30 08:54:00,0.7218,0.7218,0.7217,0.7217,18100000.0
2009-09-30 08:55:00,0.72175,0.72185,0.72175,0.72185,67200000.0
2009-09-30 08:56:00,0.72185,0.72195,0.72165,0.72165,100500000.0
2009-09-30 08:57:00,0.72165,0.7217,0.7216,0.7217,61600000.0
2009-09-30 08:58:00,0.7217,0.7217,0.72165,0.72165,31400000.0
2009-09-30 08:59:00,0.72165,0.72175,0.7216,0.7216,30700000.0
2009-09-30 09:00:00,0.72155,0.7216,0.72145,0.72145,43900000.0
2009-09-30 09:01:00,0.72145,0.72155,0.72145,0.7215,52100000.0
2009-09-30 09:02:00,0.72145,0.72145,0.72125,0.7213,101500000.0
2009-09-30 09:03:00,0.7213,0.72145,0.72125,0.7213,100500000.0
2009-09-30 09:04:00,0.7213,0.72135,0.72125,0.72125,63700000.0
2009-09-30 09:05:00,0.72125,0.7215,0.72125,0.7214,149200000.0
2009-09-30 09:06:00,0.72145,0.7216,0.72145,0.7216,103200000.0
2009-09-30 09:07:00,0.7216,0.7217,0.7216,0.7216,114100000.0
2009-09-30 09:08:00,0.7216,0.7217,0.7212,0.7217,252100000.0
2009-09-30 09:09:00,0.7217,0.7217,0.72165,0.72165,53900000.0
2009-09-30 09:10:00,0.72165,0.72165,0.72155,0.72165,74400000.0
2009-09-30 09:11:00,0.72165,0.72165,0.72115,0.7212,137000000.0
2009-09-30 09:12:00,0.72125,0.7214,0.7212,0.7214,115500000.0
2009-09-30 09:13:00,0.7214,0.7214,0.72135,0.7214,103200000.0
2009-09-30 09:14:00,0.72145,0.72165,0.72145,0.72165,100900000.0
2009-09-30 09:15:00,0.72165,0.72165,0.72115,0.7212,76500000.0
2009-09-30 09:16:00,0.72125,0.72135,0.72125,0.72135,45200000.0
2009-09-30 09:17:00,0.72135,0.72135,0.7212,0.7212,14900000.0
2009-09-30 09:18:00,0.7212,0.7212,0.72115,0.7212,153600000.0
2009-09-30 09:19:00,0.7212,0.72135,0.7212,0.72135,282700000.0
2009-09-30 09:20:00,0.72135,0.72135,0.721,0.721,21800000.0
2009-09-30 09:21:00,0.721,0.7211,0.721,0.721,60500000.0
2009-09-30 09:22:00,0.7209,0.7209,0.7207,0.72075,83100000.0
2009-09-30 09:23:00,0.72075,0.72085,0.72075,0.72085,42100000.0
2009-09-30 09:24:00,0.7209,0.7209,0.72065,0.7207,120200000.0
2009-09-30 09:25:00,0.7207,0.72075,0.72045,0.72055,166600000.0
2009-09-30 09:26:00,0.72055,0.72055,0.71995,0.72005,172400000.0
2009-09-30 09:27:00,0.72,0.7203,0.7199,0.7201,124500000.0
2009-09-30 09:28:00,0.72015,0.7204,0.72015,0.7202,110300000.0
2009-09-30 09:29:00,0.72015,0.72015,0.72,0.72015,98900000.0
2009-09-30 09:30:00,0.72015,0.7203,0.71995,0.71995,97300000.0
2009-09-30 09:31:00,0.71995,0.72,0.7198,0.72,124100000.0
2009-09-30 09:32:00,0.71995,0.72065,0.71995,0.7206,195600000.0
2009-09-30 09:33:00,0.7206,0.7208,0.7206,0.7208,107400000.0
2009-09-30 09:34:00,0.7208,0.7208,0.72045,0.7205,166100000.0
2009-09-30 09:35:00,0.72045,0.7205,0.72045,0.72045,63400000.0
2009-09-30 09:36:00,0.72045,0.72045,0.72035,0.72035,219000000.0
2009-09-30 09:37:00,0.72035,0.72035,0.72035,0.72035,185500000.0
2009-09-30 09:38:00,0.7204,0.7205,0.7204,0.72045,12200000.0
2009-09-30 09:39:00,0.72045,0.72055,0.7203,0.7205,100400000.0
2009-09-30 09:40:00,0.7205,0.7206,0.72045,0.72055,81100000.0
2009-09-30 09:41:00,0.72065,0.7208,0.7205,0.7206,231300000.0
2009-09-30 09:42:00,0.7206,0.7207,0.72015,0.72025,156800000.0
2009-09-30 09:43:00,0.7202,0.72025,0.71965,0.71985,162300000.0
2009-09-30 09:44:00,0.71985,0.72015,0.71985,0.72015,119200000.0
2009-09-30 09:45:00,0.7202,0.72045,0.7202,0.72035,193000000.0
2009-09-30 09:46:00,0.72035,0.72055,0.72035,0.72045,102300000.0
2009-09-30 09:47:00,0.72055,0.72065,0.7196,0.7197,237500000.0
2009-09-30 09:48:00,0.7197,0.7197,0.71955,0.71955,137700000.0
2009-09-30 09:49:00,0.71955,0.71955,0.7193,0.7193,94100000.0
2009-09-30 09:50:00,0.71935,0.7196,0.719,0.7195,270100000.0
2009-09-30 09:51:00,0.71955,0.71965,0.7195,0.7195,41600000.0
2009-09-30 09:52:00,0.71955,0.7196,0.7195,0.7196,83600000.0
2009-09-30 09:53:00,0.7196,0.7196,0.71915,0.71915,202600000.0
2009-09-30 09:54:00,0.71915,0.71915,0.71895,0.719,211500000.0
2009-09-30 09:55:00,0.719,0.7194,0.719,0.71915,114500000.0
2009-09-30 09:56:00,0.71915,0.71935,0.7191,0.71935,97000000.0
2009-09-30 09:57:00,0.71925,0.7196,0.71925,0.7195,277300000.0
2009-09-30 09:58:00,0.7195,0.71955,0.71895,0.71905,144500000.0
2009-09-30 09:59:00,0.7191,0.7191,0.7188,0.7188,144600000.0
2009-09-30 10:00:00,0.7188,0.719,0.7187,0.71885,220200000.0
2009-09-30 10:01:00,0.71885,0.71895,0.71875,0.71875,128800000.0
2009-09-30 10:02:00,0.7188,0.7192,0.71875,0.71915,130400000.0
2009-09-30 10:03:00,0.71915,0.7192,0.719,0.71915,86400000.0
2009-09-30 10:04:00,0.71915,0.71915,0.7189,0.71895,90800000.0
2009-09-30 10:05:00,0.71895,0.71895,0.71875,0.71885,80200000.0
2009-09-30 10:06:00,0.71885,0.719,0.7188,0.71895,126400000.0
2009-09-30 10:07:00,0.719,0.71905,0.71895,0.71905,93600000.0
2009-09-30 10:08:00,0.719,0.71905,0.71885,0.71895,66900000.0
2009-09-30 10:09:00,0.71895,0.71935,0.71895,0.71935,116000000.0
2009-09-30 10:10:00,0.71935,0.71955,0.71935,0.71945,57600000.0
2009-09-30 10:11:00,0.71945,0.71945,0.71945,0.71945,27200000.0
2009-09-30 10:12:00,0.71945,0.7199,0.71935,0.7199,187400000.0
2009-09-30 10:13:00,0.71985,0.7199,0.71965,0.7197,70900000.0
2009-09-30 10:14:00,0.7197,0.7199,0.7197,0.71975,76200000.0
2009-09-30 10:15:00,0.71965,0.71975,0.71955,0.71955,57700000.0
2009-09-30 10:16:00,0.71955,0.71965,0.7193,0.71935,102500000.0
2009-09-30 10:17:00,0.71935,0.7194,0.71915,0.71935,104200000.0
2009-09-30 10:18:00,0.71935,0.7195,0.7193,0.7193,79400000.0
2009-09-30 10:19:00,0.71935,0.71935,0.71915,0.7193,199700000.0
2009-09-30 10:20:00,0.7193,0.71935,0.71925,0.71935,65600000.0
2009-09-30 10:21:00,0.71935,0.7194,0.7193,0.7193,92800000.0
2009-09-30 10:22:00,0.71925,0.7195,0.71925,0.71935,50000000.0
2009-09-30 10:23:00,0.71935,0.7196,0.71925,0.7196,85200000.0
2009-09-30 10:24:00,0.71955,0.7196,0.71945,0.7196,134900000.0
2009-09-30 10:25:00,0.7196,0.71975,0.7196,0.71975,50400000.0
2009-09-30 10:26:00,0.71975,0.7201,0.71975,0.7201,110200000.0
2009-09-30 10:27:00,0.72015,0.7205,0.7201,0.7204,144000000.0
2009-09-30 10:28:00,0.72035,0.7206,0.72035,0.72045,181400000.0
2009-09-30 10:29:00,0.72045,0.7206,0.72035,0.7205,206100000.0
2009-09-30 10:30:00,0.7205,0.7205,0.7204,0.72045,121100000.0
2009-09-30 10:31:00,0.72045,0.72045,0.7204,0.7204,118900000.0
2009-09-30 10:32:00,0.7204,0.72045,0.72035,0.7204,129900000.0
2009-09-30 10:33:00,0.7204,0.72045,0.72025,0.72025,116200000.0
2009-09-30 10:34:00,0.72025,0.72035,0.72025,0.7203,132600000.0
2009-09-30 10:35:00,0.72035,0.72045,0.72035,0.7204,33100000.0
2009-09-30 10:36:00,0.72045,0.72045,0.72025,0.72035,71600000.0
2009-09-30 10:37:00,0.72045,0.72065,0.72045,0.72055,16000000.0
2009-09-30 10:38:00,0.72055,0.72065,0.72045,0.72065,102800000.0
2009-09-30 10:39:00,0.72065,0.72065,0.72055,0.7206,113500000.0
2009-09-30 10:40:00,0.7206,0.7207,0.72055,0.72065,68200000.0
2009-09-30 10:41:00,0.72065,0.72065,0.7205,0.72055,118600000.0
2009-09-30 10:42:00,0.72055,0.72065,0.7205,0.72055,129400000.0
2009-09-30 10:43:00,0.72055,0.72055,0.7205,0.7205,47900000.0
2009-09-30 10:44:00,0.7205,0.72055,0.7205,0.72055,27400000.0
2009-09-30 10:45:00,0.7206,0.72075,0.7205,0.7207,76100000.0
2009-09-30 10:46:00,0.7207,0.7209,0.72065,0.7208,130700000.0
2009-09-30 10:47:00,0.7208,0.72095,0.72075,0.72095,215200000.0
2009-09-30 10:48:00,0.721,0.7213,0.721,0.7212,124800000.0
2009-09-30 10:49:00,0.7212,0.7212,0.7209,0.7209,104300000.0
2009-09-30 10:50:00,0.72095,0.7212,0.72095,0.7211,116200000.0
2009-09-30 10:51:00,0.72115,0.7212,0.7209,0.721,72400000.0
2009-09-30 10:52:00,0.72105,0.72115,0.72095,0.72095,172500000.0
2009-09-30 10:53:00,0.721,0.7211,0.72095,0.72105,133100000.0
2009-09-30 10:54:00,0.72105,0.7211,0.721,0.721,106400000.0
2009-09-30 10:55:00,0.721,0.72115,0.721,0.72115,135000000.0
2009-09-30 10:56:00,0.72115,0.7212,0.72105,0.7212,135300000.0
2009-09-30 10:57:00,0.7212,0.72135,0.72095,0.72095,339700001.0
2009-09-30 10:58:00,0.72095,0.72105,0.72095,0.721,88400000.0
2009-09-30 10:59:00,0.721,0.7212,0.72095,0.72095,121000000.0
2009-09-30 11:00:00,0.72095,0.7214,0.72095,0.72135,280100000.0
2009-09-30 11:01:00,0.7214,0.7216,0.72135,0.72145,144400000.0
2009-09-30 11:02:00,0.72145,0.7215,0.72125,0.72135,195200000.0
2009-09-30 11:03:00,0.72135,0.7215,0.72125,0.72145,139500000.0
2009-09-30 11:04:00,0.72145,0.7215,0.72135,0.7214,198100000.0
2009-09-30 11:05:00,0.7214,0.72175,0.72125,0.72145,154400000.0
2009-09-30 11:06:00,0.7215,0.7219,0.72135,0.72185,293600000.0
2009-09-30 11:07:00,0.72185,0.72195,0.72135,0.7215,308900000.0
2009-09-30 11:08:00,0.7215,0.72185,0.7215,0.7218,288100000.0
2009-09-30 11:09:00,0.7218,0.72185,0.7216,0.72175,511700000.0
2009-09-30 11:10:00,0.72185,0.7219,0.7215,0.72165,209900000.0
2009-09-30 11:11:00,0.7217,0.72195,0.72155,0.7218,157600000.0
2009-09-30 11:12:00,0.7218,0.72185,0.72175,0.72185,74500000.0
2009-09-30 11:13:00,0.72185,0.72185,0.7218,0.72185,13600000.0
2009-09-30 11:14:00,0.7218,0.72185,0.7218,0.72185,62800000.0
2009-09-30 11:15:00,0.7218,0.72185,0.72175,0.72175,187400000.0
2009-09-30 11:16:00,0.72175,0.7218,0.72135,0.72135,243300000.0
2009-09-30 11:17:00,0.72135,0.72135,0.72135,0.72135,228400000.0
2009-09-30 11:18:00,0.72135,0.72145,0.72135,0.7214,281000000.0
2009-09-30 11:19:00,0.7214,0.72145,0.72135,0.72135,79700000.0
2009-09-30 11:20:00,0.7213,0.7214,0.72125,0.7214,95600000.0
2009-09-30 11:21:00,0.72145,0.72185,0.7214,0.72185,235300000.0
2009-09-30 11:22:00,0.7219,0.7224,0.7219,0.72235,403200001.0
2009-09-30 11:23:00,0.72235,0.72255,0.7222,0.72245,145900000.0
2009-09-30 11:24:00,0.72245,0.72245,0.72215,0.72225,226300000.0
2009-09-30 11:25:00,0.72225,0.7224,0.72225,0.7223,182400000.0
2009-09-30 11:26:00,0.72225,0.72245,0.72215,0.72245,182200000.0
2009-09-30 11:27:00,0.72245,0.72245,0.72235,0.72235,202000001.0
2009-09-30 11:28:00,0.7224,0.7224,0.72225,0.7223,178100000.0
2009-09-30 11:29:00,0.7223,0.72245,0.72205,0.72235,213500000.0
2009-09-30 11:30:00,0.72235,0.7225,0.72235,0.72235,144100000.0
2009-09-30 11:31:00,0.72235,0.72255,0.72235,0.72235,185700000.0
2009-09-30 11:32:00,0.72235,0.72235,0.72195,0.72205,175100000.0
2009-09-30 11:33:00,0.72205,0.7221,0.72195,0.72195,65500000.0
2009-09-30 11:34:00,0.72195,0.72195,0.72165,0.72185,52400000.0
2009-09-30 11:35:00,0.72185,0.7219,0.72175,0.7218,173400000.0
2009-09-30 11:36:00,0.72175,0.72185,0.7216,0.7216,212900000.0
2009-09-30 11:37:00,0.72165,0.72185,0.72155,0.72165,135400000.0
2009-09-30 11:38:00,0.72165,0.72165,0.7216,0.72165,78200000.0
2009-09-30 11:39:00,0.72165,0.72165,0.72155,0.72155,38600000.0
2009-09-30 11:40:00,0.72155,0.72155,0.7213,0.72135,52200000.0
2009-09-30 11:41:00,0.72135,0.7215,0.72135,0.72145,62600000.0
2009-09-30 11:42:00,0.7214,0.72145,0.72135,0.72135,40200000.0
2009-09-30 11:43:00,0.72135,0.72135,0.72115,0.72125,62700000.0
2009-09-30 11:44:00,0.72125,0.72135,0.72125,0.72135,56800000.0
2009-09-30 11:45:00,0.72135,0.7215,0.72125,0.72125,61900000.0
2009-09-30 11:46:00,0.72125,0.72135,0.7212,0.7213,72700000.0
2009-09-30 11:47:00,0.7213,0.72135,0.7213,0.7213,28800000.0
2009-09-30 11:48:00,0.7213,0.7215,0.7213,0.7215,91100000.0
2009-09-30 11:49:00,0.7215,0.72155,0.72115,0.7213,61300000.0
2009-09-30 11:50:00,0.7213,0.7213,0.72105,0.7211,73500000.0
2009-09-30 11:51:00,0.72105,0.72115,0.72105,0.72115,30300000.0
2009-09-30 11:52:00,0.7212,0.72145,0.7212,0.72145,38400000.0
2009-09-30 11:53:00,0.72135,0.7217,0.72135,0.72165,98400000.0
2009-09-30 11:54:00,0.72155,0.72165,0.7215,0.72155,100500000.0
2009-09-30 11:55:00,0.72155,0.7217,0.7215,0.7217,54300000.0
2009-09-30 11:56:00,0.72175,0.72175,0.72165,0.7217,58800000.0
2009-09-30 11:57:00,0.7217,0.7217,0.7216,0.7216,44200000.0
2009-09-30 11:58:00,0.7216,0.7217,0.72155,0.7216,85700000.0
2009-09-30 11:59:00,0.7216,0.7217,0.7216,0.7217,16800000.0
2009-09-30 12:00:00,0.72175,0.7218,0.7217,0.7218,57600000.0
2009-09-30 12:01:00,0.72175,0.72195,0.7217,0.7219,77300000.0
2009-09-30 12:02:00,0.7219,0.7219,0.7218,0.7218,25000000.0
2009-09-30 12:03:00,0.72175,0.7218,0.72175,0.72175,19100000.0
2009-09-30 12:04:00,0.72175,0.72195,0.72175,0.72185,54100000.0
2009-09-30 12:05:00,0.7218,0.722,0.7218,0.722,77400000.0
2009-09-30 12:06:00,0.7221,0.72225,0.72205,0.72215,91400000.0
2009-09-30 12:07:00,0.72215,0.72225,0.72215,0.72225,36000000.0
2009-09-30 12:08:00,0.7223,0.7224,0.7221,0.72215,49600000.0
2009-09-30 12:09:00,0.7222,0.7223,0.72215,0.7222,28400000.0
2009-09-30 12:10:00,0.7222,0.7223,0.72215,0.7222,53700000.0
2009-09-30 12:11:00,0.72225,0.72225,0.72215,0.72215,79400000.0
2009-09-30 12:12:00,0.72215,0.72215,0.72185,0.7219,72100000.0
2009-09-30 12:13:00,0.7219,0.7219,0.72155,0.7216,121300000.0
2009-09-30 12:14:00,0.72165,0.7217,0.7216,0.7216,71700000.0
2009-09-30 12:15:00,0.72165,0.72165,0.7216,0.72165,30600000.0
2009-09-30 12:16:00,0.72165,0.72175,0.72155,0.72175,71700000.0
2009-09-30 12:17:00,0.72175,0.72175,0.72155,0.72175,77400000.0
2009-09-30 12:18:00,0.72175,0.72195,0.7217,0.7219,24600000.0
2009-09-30 12:19:00,0.72185,0.7219,0.72175,0.72175,53200000.0
2009-09-30 12:20:00,0.72175,0.72185,0.72165,0.72175,99700000.0
2009-09-30 12:21:00,0.7219,0.7219,0.7217,0.7217,21100000.0
2009-09-30 12:22:00,0.7217,0.7217,0.7217,0.7217,15400000.0
2009-09-30 12:23:00,0.7217,0.7217,0.7216,0.7216,51800000.0
2009-09-30 12:24:00,0.7216,0.7216,0.7216,0.7216,2400000.0
2009-09-30 12:25:00,0.7216,0.7216,0.7216,0.7216,2400000.0
2009-09-30 12:26:00,0.7216,0.7216,0.7216,0.7216,4800000.0
2009-09-30 12:27:00,0.7216,0.7216,0.7216,0.7216,12000000.0
2009-09-30 12:28:00,0.7216,0.7216,0.7213,0.7213,48000000.0
2009-09-30 12:29:00,0.7213,0.7214,0.7213,0.7213,14600000.0
2009-09-30 12:30:00,0.7212,0.7213,0.721,0.72125,115500000.0
2009-09-30 12:31:00,0.72125,0.7214,0.72125,0.7214,9600000.0
2009-09-30 12:32:00,0.7214,0.7217,0.7214,0.7216,53800000.0
2009-09-30 12:33:00,0.72155,0.7216,0.7215,0.72155,35300000.0
2009-09-30 12:34:00,0.7216,0.7216,0.72145,0.7215,27700000.0
2009-09-30 12:35:00,0.7215,0.72155,0.7215,0.7215,14400000.0
2009-09-30 12:36:00,0.7215,0.7215,0.7215,0.7215,2400000.0
2009-09-30 12:37:00,0.72155,0.72155,0.72145,0.72145,45300000.0
2009-09-30 12:38:00,0.72117,0.7213,0.72082,0.72097,11000000.0
2009-09-30 12:39:00,0.7215,0.7216,0.7215,0.72155,38600000.0
2009-09-30 12:40:00,0.72155,0.7216,0.72155,0.72155,29700000.0
2009-09-30 12:41:00,0.7216,0.7216,0.72155,0.7216,19200000.0
2009-09-30 12:42:00,0.72155,0.72155,0.72155,0.72155,9800000.0
2009-09-30 12:43:00,0.7216,0.7216,0.7215,0.7215,39800000.0
2009-09-30 12:44:00,0.72155,0.7216,0.72155,0.72155,20500000.0
2009-09-30 12:45:00,0.7216,0.72185,0.72155,0.72185,53200000.0
2009-09-30 12:46:00,0.7218,0.7218,0.7216,0.7217,56300000.0
2009-09-30 12:47:00,0.7217,0.72185,0.7217,0.72175,100200000.0
2009-09-30 12:48:00,0.7217,0.72175,0.7217,0.7217,24500000.0
2009-09-30 12:49:00,0.72175,0.72175,0.72165,0.72165,131200000.0
2009-09-30 12:50:00,0.7217,0.72185,0.7217,0.72185,15600000.0
2009-09-30 12:51:00,0.72185,0.72185,0.72165,0.7217,126900000.0
2009-09-30 12:52:00,0.72165,0.72175,0.72165,0.7217,154700000.0
2009-09-30 12:53:00,0.72165,0.72165,0.72165,0.72165,24700000.0
2009-09-30 12:54:00,0.72165,0.72165,0.72145,0.72165,172000000.0
2009-09-30 12:55:00,0.72165,0.7217,0.7215,0.7215,254900000.0
2009-09-30 12:56:00,0.72145,0.7217,0.72135,0.72155,94400000.0
2009-09-30 12:57:00,0.72155,0.72155,0.72155,0.72155,54700000.0
2009-09-30 12:58:00,0.72155,0.72175,0.72155,0.72175,110300000.0
2009-09-30 12:59:00,0.72175,0.7218,0.7216,0.7216,103000000.0
2009-09-30 13:00:00,0.7216,0.72185,0.7216,0.7216,177300000.0
2009-09-30 13:01:00,0.7216,0.72185,0.72155,0.7218,99900000.0
2009-09-30 13:02:00,0.7218,0.72195,0.7218,0.72195,27300000.0
2009-09-30 13:03:00,0.7219,0.7219,0.7216,0.72165,48400000.0
2009-09-30 13:04:00,0.72165,0.72185,0.72145,0.7215,156600000.0
2009-09-30 13:05:00,0.7216,0.7216,0.72145,0.72145,18300000.0
2009-09-30 13:06:00,0.72135,0.72135,0.72115,0.72125,187700000.0
2009-09-30 13:07:00,0.7212,0.7212,0.72115,0.72115,40400000.0
2009-09-30 13:08:00,0.7212,0.72125,0.7212,0.7212,38800000.0
2009-09-30 13:09:00,0.7212,0.72125,0.72115,0.72125,95500000.0
2009-09-30 13:10:00,0.7212,0.72125,0.72105,0.72105,119500000.0
2009-09-30 13:11:00,0.72105,0.7211,0.721,0.721,92500000.0
2009-09-30 13:12:00,0.721,0.72105,0.721,0.721,42300000.0
2009-09-30 13:13:00,0.72095,0.72095,0.72095,0.72095,11700000.0
2009-09-30 13:14:00,0.72095,0.721,0.72085,0.72085,77900000.0
2009-09-30 13:15:00,0.72085,0.721,0.72085,0.721,137300000.0
2009-09-30 13:16:00,0.721,0.7212,0.721,0.7212,136900000.0
2009-09-30 13:17:00,0.7212,0.72145,0.72115,0.7214,74300000.0
2009-09-30 13:18:00,0.7214,0.72165,0.7214,0.7216,85900000.0
2009-09-30 13:19:00,0.7216,0.72165,0.7215,0.7215,119800000.0
2009-09-30 13:20:00,0.7215,0.7216,0.7215,0.7216,58200000.0
2009-09-30 13:21:00,0.7216,0.72165,0.72145,0.72155,158000000.0
2009-09-30 13:22:00,0.7215,0.72175,0.72145,0.72165,33500000.0
2009-09-30 13:23:00,0.7217,0.7217,0.7216,0.72165,69500000.0
2009-09-30 13:24:00,0.72165,0.72165,0.72145,0.7215,201400000.0
2009-09-30 13:25:00,0.72155,0.7217,0.72145,0.72165,115600000.0
2009-09-30 13:26:00,0.72175,0.7218,0.7216,0.7217,85800000.0
2009-09-30 13:27:00,0.7217,0.72175,0.72165,0.72165,73200000.0
2009-09-30 13:28:00,0.7217,0.72185,0.72165,0.72175,76600000.0
2009-09-30 13:29:00,0.72175,0.72175,0.72155,0.72155,62900000.0
2009-09-30 13:30:00,0.7215,0.72165,0.7215,0.7216,51300000.0
2009-09-30 13:31:00,0.72165,0.72165,0.72155,0.7216,83700000.0
2009-09-30 13:32:00,0.7216,0.7216,0.72155,0.7216,62800000.0
2009-09-30 13:33:00,0.7216,0.7216,0.7216,0.7216,9900000.0
2009-09-30 13:34:00,0.72155,0.72165,0.72155,0.7216,76900000.0
2009-09-30 13:35:00,0.7216,0.72175,0.72155,0.7217,126400000.0
2009-09-30 13:36:00,0.72175,0.72175,0.7217,0.7217,29200000.0
2009-09-30 13:37:00,0.72175,0.72185,0.7217,0.72175,85000000.0
2009-09-30 13:38:00,0.72175,0.72175,0.7217,0.7217,59300000.0
2009-09-30 13:39:00,0.72165,0.72185,0.72165,0.72175,87100000.0
2009-09-30 13:40:00,0.72175,0.72175,0.72165,0.7217,56900000.0
2009-09-30 13:41:00,0.72175,0.72175,0.7217,0.72175,53800000.0
2009-09-30 13:42:00,0.72175,0.72185,0.7217,0.7217,28300000.0
2009-09-30 13:43:00,0.7217,0.7217,0.7217,0.7217,4800000.0
2009-09-30 13:44:00,0.7217,0.7217,0.72155,0.72165,120000000.0
2009-09-30 13:45:00,0.72165,0.72165,0.72155,0.72155,34000000.0
2009-09-30 13:46:00,0.72155,0.7217,0.72155,0.7217,93300000.0
2009-09-30 13:47:00,0.72175,0.72175,0.7216,0.72165,75200000.0
2009-09-30 13:48:00,0.7217,0.7217,0.7216,0.72165,61200000.0
2009-09-30 13:49:00,0.7216,0.72175,0.7216,0.7216,213100000.0
2009-09-30 13:50:00,0.7216,0.72165,0.72125,0.7216,506200000.0
2009-09-30 13:51:00,0.7217,0.7217,0.7213,0.72135,90800000.0
2009-09-30 13:52:00,0.72135,0.72155,0.72135,0.7214,132400000.0
2009-09-30 13:53:00,0.72145,0.72155,0.721,0.721,175700000.0
2009-09-30 13:54:00,0.721,0.7213,0.721,0.7211,218600000.0
2009-09-30 13:55:00,0.7212,0.7212,0.72105,0.7212,112100000.0
2009-09-30 13:56:00,0.7212,0.72145,0.7212,0.72135,119100000.0
2009-09-30 13:57:00,0.72135,0.72135,0.7211,0.7211,70900000.0
2009-09-30 13:58:00,0.72105,0.72115,0.72095,0.72115,121500000.0
2009-09-30 13:59:00,0.72115,0.7212,0.72115,0.7212,47400000.0
2009-09-30 14:00:00,0.72125,0.7216,0.72125,0.72125,169100000.0
2009-09-30 14:01:00,0.72125,0.7213,0.72105,0.72105,98800000.0
2009-09-30 14:02:00,0.72105,0.72145,0.72105,0.7214,125800000.0
2009-09-30 14:03:00,0.7214,0.72145,0.72135,0.72135,163600000.0
2009-09-30 14:04:00,0.72135,0.72155,0.72135,0.72155,65100000.0
2009-09-30 14:05:00,0.7215,0.7215,0.7213,0.7213,96400000.0
2009-09-30 14:06:00,0.7213,0.7216,0.7213,0.7215,137100000.0
2009-09-30 14:07:00,0.7215,0.72165,0.72135,0.72165,286800000.0
2009-09-30 14:08:00,0.72165,0.7217,0.7216,0.7217,79200000.0
2009-09-30 14:09:00,0.7217,0.7218,0.7216,0.72165,150300000.0
2009-09-30 14:10:00,0.7217,0.7219,0.72145,0.7216,366700000.0
2009-09-30 14:11:00,0.72155,0.7218,0.72155,0.7216,45600000.0
2009-09-30 14:12:00,0.72165,0.72195,0.72165,0.7218,279600000.0
2009-09-30 14:13:00,0.7218,0.7218,0.7217,0.7218,63900000.0
2009-09-30 14:14:00,0.7219,0.7219,0.7215,0.7217,40600000.0
2009-09-30 14:15:00,0.7216,0.7216,0.721,0.7211,260500000.0
2009-09-30 14:16:00,0.7211,0.7218,0.7211,0.7217,233600000.0
2009-09-30 14:17:00,0.7217,0.722,0.72165,0.7217,235100000.0
2009-09-30 14:18:00,0.72175,0.7219,0.72145,0.7216,294400000.0
2009-09-30 14:19:00,0.7217,0.7223,0.7216,0.7222,222000000.0
2009-09-30 14:20:00,0.7222,0.7222,0.72165,0.72175,201000000.0
2009-09-30 14:21:00,0.72175,0.72185,0.7215,0.72165,221200000.0
2009-09-30 14:22:00,0.72165,0.72185,0.7212,0.7212,207300000.0
2009-09-30 14:23:00,0.7212,0.7215,0.72095,0.7213,251700000.0
2009-09-30 14:24:00,0.7213,0.7217,0.7212,0.7215,289900000.0
2009-09-30 14:25:00,0.7215,0.72165,0.7213,0.72135,101000000.0
2009-09-30 14:26:00,0.7214,0.7215,0.7214,0.7215,67600000.0
2009-09-30 14:27:00,0.7215,0.7216,0.72125,0.72125,58800000.0
2009-09-30 14:28:00,0.7212,0.7213,0.721,0.7211,143200000.0
2009-09-30 14:29:00,0.7211,0.7211,0.7209,0.7209,132000000.0
2009-09-30 14:30:00,0.72105,0.72145,0.72085,0.72095,247200000.0
2009-09-30 14:31:00,0.72095,0.7212,0.72085,0.721,146900000.0
2009-09-30 14:32:00,0.72105,0.7223,0.72105,0.72175,277800000.0
2009-09-30 14:33:00,0.72175,0.7219,0.72115,0.72165,358300000.0
2009-09-30 14:34:00,0.72165,0.72195,0.72125,0.72165,415500000.0
2009-09-30 14:35:00,0.7216,0.7216,0.72125,0.72145,231800000.0
2009-09-30 14:36:00,0.72135,0.72145,0.7212,0.72125,150500000.0
2009-09-30 14:37:00,0.7212,0.72155,0.7212,0.72125,196200000.0
2009-09-30 14:38:00,0.7213,0.7213,0.72015,0.72075,232200000.0
2009-09-30 14:39:00,0.72075,0.72115,0.72075,0.72105,83600000.0
2009-09-30 14:40:00,0.721,0.72115,0.72085,0.7209,115600000.0
2009-09-30 14:41:00,0.7209,0.72105,0.7204,0.72065,220400000.0
2009-09-30 14:42:00,0.72065,0.72095,0.72055,0.7207,195600000.0
2009-09-30 14:43:00,0.72075,0.72085,0.7203,0.7207,282200000.0
2009-09-30 14:44:00,0.7207,0.72085,0.7206,0.72075,136500000.0
2009-09-30 14:45:00,0.72085,0.7212,0.72075,0.72075,90700000.0
2009-09-30 14:46:00,0.7207,0.72085,0.72015,0.72075,207500000.0
2009-09-30 14:47:00,0.7207,0.72075,0.7202,0.72035,429200000.0
2009-09-30 14:48:00,0.72035,0.72035,0.7199,0.72,230200000.0
2009-09-30 14:49:00,0.72,0.72025,0.71965,0.72005,199600000.0
2009-09-30 14:50:00,0.72005,0.72025,0.71985,0.7202,90600000.0
2009-09-30 14:51:00,0.72025,0.7207,0.72025,0.7205,137600000.0
2009-09-30 14:52:00,0.7205,0.7207,0.7205,0.7207,148000000.0
2009-09-30 14:53:00,0.7208,0.721,0.7208,0.72095,35200000.0
2009-09-30 14:54:00,0.721,0.721,0.7207,0.7209,98900000.0
2009-09-30 14:55:00,0.72085,0.7209,0.72055,0.7207,114700000.0
2009-09-30 14:56:00,0.7207,0.7209,0.7204,0.72055,202000000.0
2009-09-30 14:57:00,0.72055,0.72075,0.7205,0.72055,181600000.0
2009-09-30 14:58:00,0.7205,0.72065,0.7204,0.72055,84500000.0
2009-09-30 14:59:00,0.72055,0.7206,0.72015,0.72045,144100000.0
2009-09-30 15:00:00,0.7204,0.72065,0.72015,0.72015,231500000.0
2009-09-30 15:01:00,0.72015,0.7205,0.71995,0.7204,121400000.0
2009-09-30 15:02:00,0.72035,0.72065,0.72035,0.7205,102300000.0
2009-09-30 15:03:00,0.72065,0.72065,0.72035,0.72065,163000000.0
2009-09-30 15:04:00,0.7206,0.72065,0.72055,0.7206,127800000.0
2009-09-30 15:05:00,0.7206,0.72065,0.7205,0.7205,115700000.0
2009-09-30 15:06:00,0.7205,0.72065,0.7204,0.72055,148600000.0
2009-09-30 15:07:00,0.72055,0.7207,0.72045,0.7207,238100000.0
2009-09-30 15:08:00,0.7207,0.7211,0.7207,0.72105,247800000.0
2009-09-30 15:09:00,0.721,0.7212,0.7207,0.7212,217200000.0
2009-09-30 15:10:00,0.72115,0.7215,0.7211,0.72145,180700000.0
2009-09-30 15:11:00,0.72145,0.7218,0.72145,0.7217,299400000.0
2009-09-30 15:12:00,0.72175,0.72185,0.72165,0.72165,131300000.0
2009-09-30 15:13:00,0.72165,0.72205,0.72165,0.722,167900000.0
2009-09-30 15:14:00,0.72195,0.722,0.72185,0.722,106400000.0
2009-09-30 15:15:00,0.722,0.7223,0.722,0.7222,43700000.0
2009-09-30 15:16:00,0.7222,0.7222,0.7218,0.72185,158400000.0
2009-09-30 15:17:00,0.72185,0.7224,0.72185,0.7221,188400000.0
2009-09-30 15:18:00,0.7221,0.7221,0.72205,0.7221,44600000.0
2009-09-30 15:19:00,0.7221,0.72235,0.722,0.72235,115300000.0
2009-09-30 15:20:00,0.72235,0.72235,0.7217,0.7217,222200000.0
2009-09-30 15:21:00,0.7217,0.7218,0.72165,0.72165,101300000.0
2009-09-30 15:22:00,0.72165,0.72195,0.72165,0.7219,96500000.0
2009-09-30 15:23:00,0.7219,0.72195,0.7216,0.7218,119400000.0
2009-09-30 15:24:00,0.7218,0.7221,0.7217,0.722,71800000.0
2009-09-30 15:25:00,0.722,0.7221,0.7218,0.7218,121400000.0
2009-09-30 15:26:00,0.7218,0.7218,0.72175,0.72175,34500000.0
2009-09-30 15:27:00,0.7218,0.722,0.7218,0.7219,135800000.0
2009-09-30 15:28:00,0.72185,0.722,0.72185,0.72195,72000000.0
2009-09-30 15:29:00,0.72185,0.72235,0.72185,0.72235,267200000.0
2009-09-30 15:30:00,0.72235,0.7227,0.7223,0.72255,303600000.0
2009-09-30 15:31:00,0.72255,0.72275,0.72245,0.72255,318000000.0
2009-09-30 15:32:00,0.72255,0.72275,0.72245,0.72255,378500000.0
2009-09-30 15:33:00,0.72255,0.723,0.72255,0.7227,327200000.0
2009-09-30 15:34:00,0.72265,0.72265,0.7226,0.7226,172699999.0
2009-09-30 15:35:00,0.7226,0.7228,0.7225,0.7226,261000000.0
2009-09-30 15:36:00,0.7226,0.7227,0.7225,0.7225,294000000.0
2009-09-30 15:37:00,0.72245,0.72255,0.7222,0.7223,256500000.0
2009-09-30 15:38:00,0.7223,0.7228,0.7222,0.72235,280700000.0
2009-09-30 15:39:00,0.72235,0.72235,0.72215,0.7222,167200000.0
2009-09-30 15:40:00,0.7222,0.7224,0.7221,0.72235,250500000.0
2009-09-30 15:41:00,0.72225,0.7224,0.7221,0.72225,215200000.0
2009-09-30 15:42:00,0.72225,0.72225,0.7212,0.7213,432900000.0
2009-09-30 15:43:00,0.72125,0.7215,0.7207,0.7209,480200000.0
2009-09-30 15:44:00,0.7209,0.7209,0.7204,0.72055,322100000.0
2009-09-30 15:45:00,0.7206,0.72085,0.72015,0.72075,371400000.0
2009-09-30 15:46:00,0.72075,0.7211,0.72075,0.7208,384200000.0
2009-09-30 15:47:00,0.7208,0.72095,0.72045,0.72045,258100000.0
2009-09-30 15:48:00,0.72045,0.72075,0.7201,0.72045,444000000.0
2009-09-30 15:49:00,0.72035,0.72055,0.71995,0.7201,307600000.0
2009-09-30 15:50:00,0.7201,0.72035,0.71995,0.72,242700000.0
2009-09-30 15:51:00,0.71995,0.72045,0.71985,0.71995,215400000.0
2009-09-30 15:52:00,0.72005,0.72035,0.71995,0.72035,202300000.0
2009-09-30 15:53:00,0.72025,0.72055,0.72005,0.72025,169200000.0
2009-09-30 15:54:00,0.72025,0.72075,0.72025,0.72065,48900000.0
2009-09-30 15:55:00,0.72065,0.72065,0.72005,0.72015,154100000.0
2009-09-30 15:56:00,0.72015,0.72035,0.7199,0.72,347400000.0
2009-09-30 15:57:00,0.72,0.72,0.71935,0.71965,349700000.0
2009-09-30 15:58:00,0.71975,0.71985,0.7194,0.71975,151600000.0
2009-09-30 15:59:00,0.71975,0.71975,0.7194,0.71945,146400000.0
2009-09-30 16:00:00,0.7194,0.71975,0.71935,0.71965,165600000.0
2009-09-30 16:01:00,0.71965,0.7197,0.71935,0.7194,441300000.0
2009-09-30 16:02:00,0.7194,0.7197,0.7192,0.7192,303600000.0
2009-09-30 16:03:00,0.7192,0.71945,0.719,0.71905,347000000.0
2009-09-30 16:04:00,0.71905,0.71905,0.71805,0.7184,388000000.0
2009-09-30 16:05:00,0.7184,0.7186,0.71815,0.7182,186200000.0
2009-09-30 16:06:00,0.71825,0.71875,0.71825,0.71865,226600000.0
2009-09-30 16:07:00,0.7186,0.71895,0.7186,0.71885,144300000.0
2009-09-30 16:08:00,0.7189,0.71905,0.71865,0.7188,152500000.0
2009-09-30 16:09:00,0.71885,0.71895,0.7186,0.7187,118600000.0
2009-09-30 16:10:00,0.7187,0.71905,0.71855,0.71895,138300000.0
2009-09-30 16:11:00,0.71895,0.7194,0.7188,0.71935,119600000.0
2009-09-30 16:12:00,0.71935,0.71945,0.719,0.71905,140600000.0
2009-09-30 16:13:00,0.719,0.7196,0.719,0.7196,167800000.0
2009-09-30 16:14:00,0.71955,0.7197,0.7193,0.7197,108200000.0
2009-09-30 16:15:00,0.7197,0.7197,0.7196,0.7196,35600000.0
2009-09-30 16:16:00,0.7196,0.7196,0.7194,0.7195,65400000.0
2009-09-30 16:17:00,0.71945,0.7198,0.7192,0.7198,144400000.0
2009-09-30 16:18:00,0.7198,0.7198,0.7194,0.7196,164700000.0
2009-09-30 16:19:00,0.71955,0.7197,0.71955,0.71965,115700000.0
2009-09-30 16:20:00,0.71965,0.71965,0.71945,0.7195,144800000.0
2009-09-30 16:21:00,0.7195,0.71965,0.7195,0.7196,141600000.0
2009-09-30 16:22:00,0.7196,0.7196,0.7193,0.71935,247000000.0
2009-09-30 16:23:00,0.7193,0.7194,0.71915,0.7193,101000000.0
2009-09-30 16:24:00,0.7192,0.7193,0.7188,0.7188,114700000.0
2009-09-30 16:25:00,0.7188,0.7192,0.7188,0.7192,307700000.0
2009-09-30 16:26:00,0.7192,0.7195,0.71915,0.7194,160300000.0
2009-09-30 16:27:00,0.71945,0.7195,0.7193,0.7195,123600000.0
2009-09-30 16:28:00,0.7195,0.71965,0.71945,0.71955,143300000.0
2009-09-30 16:29:00,0.7196,0.7197,0.7196,0.7197,91200000.0
2009-09-30 16:30:00,0.7197,0.7198,0.71965,0.7197,114600000.0
2009-09-30 16:31:00,0.7197,0.7198,0.71955,0.7197,172400000.0
2009-09-30 16:32:00,0.7197,0.72025,0.7197,0.7199,241000000.0
2009-09-30 16:33:00,0.71985,0.7201,0.71975,0.7199,120900000.0
2009-09-30 16:34:00,0.7199,0.7205,0.7199,0.72025,247600000.0
2009-09-30 16:35:00,0.72025,0.72045,0.72025,0.7203,159600000.0
2009-09-30 16:36:00,0.7203,0.721,0.7203,0.7207,326300000.0
2009-09-30 16:37:00,0.7207,0.72085,0.7206,0.7207,147200000.0
2009-09-30 16:38:00,0.72065,0.72075,0.7206,0.7206,134400000.0
2009-09-30 16:39:00,0.7206,0.7207,0.7204,0.72065,141300000.0
2009-09-30 16:40:00,0.72065,0.72075,0.7204,0.7207,94800000.0
2009-09-30 16:41:00,0.72075,0.721,0.72075,0.7209,104200000.0
2009-09-30 16:42:00,0.7209,0.721,0.72075,0.72095,123000000.0
2009-09-30 16:43:00,0.721,0.721,0.72065,0.7209,141600000.0
2009-09-30 16:44:00,0.72095,0.72105,0.72085,0.72095,76600000.0
2009-09-30 16:45:00,0.72095,0.7213,0.72095,0.7211,238000000.0
2009-09-30 16:46:00,0.7212,0.7212,0.7209,0.72095,167800000.0
2009-09-30 16:47:00,0.72095,0.72115,0.7209,0.7211,117700000.0
2009-09-30 16:48:00,0.72115,0.7213,0.721,0.72125,163800000.0
2009-09-30 16:49:00,0.72125,0.7213,0.72105,0.72125,159800000.0
2009-09-30 16:50:00,0.7212,0.7221,0.7212,0.72195,372500000.0
2009-09-30 16:51:00,0.72205,0.7223,0.7219,0.7219,232400000.0
2009-09-30 16:52:00,0.7219,0.72195,0.7218,0.7219,210500000.0
2009-09-30 16:53:00,0.7219,0.7219,0.72175,0.72175,179600000.0
2009-09-30 16:54:00,0.7218,0.7219,0.7217,0.7217,179200000.0
2009-09-30 16:55:00,0.7217,0.7222,0.7217,0.72205,253200000.0
2009-09-30 16:56:00,0.72205,0.72265,0.72205,0.72255,248100000.0
2009-09-30 16:57:00,0.72255,0.7228,0.72245,0.7226,216100000.0
2009-09-30 16:58:00,0.72265,0.723,0.72265,0.723,392700000.0
2009-09-30 16:59:00,0.723,0.7236,0.7229,0.72325,353600000.0
2009-09-30 17:00:00,0.7232,0.72325,0.723,0.723,181400000.0
2009-09-30 17:01:00,0.72305,0.7232,0.72285,0.7231,255400000.0
2009-09-30 17:02:00,0.72305,0.72315,0.7228,0.72285,311100000.0
2009-09-30 17:03:00,0.7228,0.72305,0.7224,0.723,281100000.0
2009-09-30 17:04:00,0.72305,0.7232,0.723,0.7231,186200000.0
2009-09-30 17:05:00,0.7231,0.7238,0.7231,0.7234,298800000.0
2009-09-30 17:06:00,0.7235,0.72375,0.72345,0.7237,282100000.0
2009-09-30 17:07:00,0.7237,0.72395,0.7236,0.72385,180200000.0
2009-09-30 17:08:00,0.72385,0.72395,0.72355,0.7236,175900000.0
2009-09-30 17:09:00,0.7236,0.72365,0.7235,0.7236,304400000.0
2009-09-30 17:10:00,0.7236,0.72375,0.72325,0.7233,206500000.0
2009-09-30 17:11:00,0.7233,0.7237,0.7233,0.72355,167400000.0
2009-09-30 17:12:00,0.72355,0.7237,0.7234,0.7234,81300000.0
2009-09-30 17:13:00,0.7234,0.7236,0.7232,0.7233,182200000.0
2009-09-30 17:14:00,0.7233,0.7233,0.72295,0.72305,156200000.0
2009-09-30 17:15:00,0.72305,0.72305,0.72285,0.72285,161800000.0
2009-09-30 17:16:00,0.72285,0.7231,0.72275,0.7229,208400000.0
2009-09-30 17:17:00,0.7229,0.72315,0.7228,0.72315,324100000.0
2009-09-30 17:18:00,0.72315,0.72345,0.7231,0.72325,183600000.0
2009-09-30 17:19:00,0.7233,0.72335,0.7231,0.7232,172200000.0
2009-09-30 17:20:00,0.7232,0.7233,0.7231,0.72325,192300000.0
2009-09-30 17:21:00,0.7232,0.7234,0.72315,0.72325,202900000.0
2009-09-30 17:22:00,0.72325,0.7233,0.72315,0.7233,357100000.0
2009-09-30 17:23:00,0.72335,0.7234,0.72325,0.72325,165100000.0
2009-09-30 17:24:00,0.7233,0.7234,0.72325,0.7234,248100000.0
2009-09-30 17:25:00,0.7234,0.72365,0.7234,0.7236,80500000.0
2009-09-30 17:26:00,0.7236,0.7236,0.72335,0.72335,74000000.0
2009-09-30 17:27:00,0.7233,0.7235,0.72325,0.7233,215200000.0
2009-09-30 17:28:00,0.7233,0.7233,0.7229,0.723,144900000.0
2009-09-30 17:29:00,0.72315,0.72325,0.72295,0.72295,197200000.0
2009-09-30 17:30:00,0.72295,0.72305,0.72275,0.72275,173600000.0
2009-09-30 17:31:00,0.72275,0.72285,0.72265,0.72285,105800000.0
2009-09-30 17:32:00,0.7228,0.7235,0.7227,0.7229,268300000.0
2009-09-30 17:33:00,0.72295,0.72305,0.72285,0.723,65200000.0
2009-09-30 17:34:00,0.723,0.72315,0.72295,0.72315,309000000.0
2009-09-30 17:35:00,0.72315,0.72335,0.72295,0.72295,205100000.0
2009-09-30 17:36:00,0.72295,0.72305,0.72295,0.72305,42600000.0
2009-09-30 17:37:00,0.72305,0.72305,0.72265,0.72275,121900000.0
2009-09-30 17:38:00,0.72275,0.72275,0.72255,0.7226,38100000.0
2009-09-30 17:39:00,0.72275,0.72275,0.72235,0.72245,153800000.0
2009-09-30 17:40:00,0.7224,0.7225,0.72205,0.72205,246200000.0
2009-09-30 17:41:00,0.72205,0.7222,0.72205,0.7222,74300000.0
2009-09-30 17:42:00,0.7222,0.7222,0.7221,0.7221,41200000.0
2009-09-30 17:43:00,0.72215,0.72215,0.72205,0.7221,56400000.0
2009-09-30 17:44:00,0.7221,0.7221,0.722,0.7221,47000000.0
2009-09-30 17:45:00,0.72205,0.72205,0.72195,0.72195,34600000.0
2009-09-30 17:46:00,0.72205,0.72205,0.72195,0.72205,35200000.0
2009-09-30 17:47:00,0.72205,0.72205,0.72185,0.72185,64800000.0
2009-09-30 17:48:00,0.72185,0.72195,0.7218,0.7219,297600000.0
2009-09-30 17:49:00,0.72195,0.72205,0.72185,0.72185,278200000.0
2009-09-30 17:50:00,0.7219,0.722,0.72185,0.722,171600000.0
2009-09-30 17:51:00,0.72205,0.72205,0.722,0.72205,4400000.0
2009-09-30 17:52:00,0.72205,0.7221,0.72205,0.7221,38500000.0
2009-09-30 17:53:00,0.72215,0.72215,0.72205,0.72205,28900000.0
2009-09-30 17:54:00,0.72205,0.72205,0.72185,0.722,40000000.0
2009-09-30 17:55:00,0.72205,0.72205,0.722,0.722,10800000.0
2009-09-30 17:56:00,0.72205,0.72205,0.722,0.72205,8200000.0
2009-09-30 17:57:00,0.72205,0.72225,0.72205,0.7222,55900000.0
2009-09-30 17:58:00,0.7222,0.72285,0.7222,0.7227,146000000.0
2009-09-30 17:59:00,0.7227,0.723,0.7227,0.723,140600000.0
2009-09-30 18:00:00,0.723,0.7232,0.72295,0.7232,96200000.0
2009-09-30 18:01:00,0.7232,0.7235,0.7231,0.7234,122100000.0
2009-09-30 18:02:00,0.7234,0.72345,0.7234,0.72345,16200000.0
2009-09-30 18:03:00,0.72345,0.7239,0.72345,0.72385,103800000.0
2009-09-30 18:04:00,0.72385,0.72405,0.7238,0.7238,177200000.0
2009-09-30 18:05:00,0.7238,0.72385,0.72355,0.72355,85600000.0
2009-09-30 18:06:00,0.72355,0.7237,0.72355,0.7237,85800000.0
2009-09-30 18:07:00,0.72355,0.7239,0.72355,0.72385,70400000.0
2009-09-30 18:08:00,0.72385,0.72425,0.72385,0.7241,150400000.0
2009-09-30 18:09:00,0.72405,0.7241,0.7239,0.72405,93700000.0
2009-09-30 18:10:00,0.72395,0.72395,0.72385,0.72385,56000000.0
2009-09-30 18:11:00,0.72395,0.724,0.72385,0.724,63900000.0
2009-09-30 18:12:00,0.724,0.7242,0.7239,0.724,188600000.0
2009-09-30 18:13:00,0.724,0.7243,0.724,0.7242,75000000.0
2009-09-30 18:14:00,0.72425,0.7243,0.72405,0.7243,196600000.0
2009-09-30 18:15:00,0.7243,0.7249,0.72425,0.7249,192500000.0
2009-09-30 18:16:00,0.72495,0.72525,0.72495,0.7251,131700000.0
2009-09-30 18:17:00,0.7251,0.72515,0.72495,0.72495,65400000.0
2009-09-30 18:18:00,0.72495,0.72495,0.72465,0.72465,109200000.0
2009-09-30 18:19:00,0.72465,0.72465,0.7244,0.7244,45500000.0
2009-09-30 18:20:00,0.72435,0.72445,0.72425,0.72445,164500000.0
2009-09-30 18:21:00,0.72445,0.72455,0.72445,0.72455,50000000.0
2009-09-30 18:22:00,0.72455,0.72485,0.7245,0.7246,58700000.0
2009-09-30 18:23:00,0.7246,0.7246,0.72455,0.7246,40000000.0
2009-09-30 18:24:00,0.7246,0.72475,0.72445,0.72445,84000000.0
2009-09-30 18:25:00,0.72445,0.72455,0.72425,0.7244,160000000.0
2009-09-30 18:26:00,0.7244,0.7247,0.7243,0.72465,201200000.0
2009-09-30 18:27:00,0.7247,0.7247,0.72435,0.72435,76200000.0
2009-09-30 18:28:00,0.7244,0.7247,0.72435,0.72435,172800000.0
2009-09-30 18:29:00,0.72435,0.72435,0.72415,0.7242,70000000.0
2009-09-30 18:30:00,0.7242,0.72435,0.72405,0.72415,131600000.0
2009-09-30 18:31:00,0.72415,0.7242,0.72385,0.72395,81100000.0
2009-09-30 18:32:00,0.72395,0.72395,0.72355,0.7236,119400000.0
2009-09-30 18:33:00,0.7236,0.72375,0.7236,0.72375,44600000.0
2009-09-30 18:34:00,0.72375,0.72375,0.72375,0.72375,57400000.0
2009-09-30 18:35:00,0.72375,0.72375,0.72365,0.72365,83200000.0
2009-09-30 18:36:00,0.72365,0.7237,0.72365,0.7237,80800000.0
2009-09-30 18:37:00,0.7237,0.72385,0.7237,0.72385,148400000.0
2009-09-30 18:38:00,0.72385,0.7239,0.72385,0.7239,65000000.0
2009-09-30 18:39:00,0.72385,0.7239,0.7238,0.72385,136100000.0
2009-09-30 18:40:00,0.7239,0.72395,0.7239,0.72395,25000000.0
2009-09-30 18:41:00,0.72405,0.72415,0.72395,0.72395,11000000.0
2009-09-30 18:42:00,0.72405,0.72415,0.72405,0.72415,12000000.0
2009-09-30 18:43:00,0.72405,0.72435,0.724,0.7241,90000000.0
2009-09-30 18:44:00,0.7241,0.7241,0.72395,0.7241,65300000.0
2009-09-30 18:45:00,0.7243,0.7243,0.7241,0.7241,61000000.0
2009-09-30 18:46:00,0.72415,0.72445,0.72415,0.72435,40600000.0
2009-09-30 18:47:00,0.72435,0.7244,0.7243,0.7243,73200000.0
2009-09-30 18:48:00,0.72435,0.72435,0.7243,0.72435,67200000.0
2009-09-30 18:49:00,0.72435,0.72435,0.72405,0.7241,58200000.0
2009-09-30 18:50:00,0.7241,0.7241,0.724,0.72405,94600000.0
2009-09-30 18:51:00,0.72405,0.72455,0.72405,0.7245,131000000.0
2009-09-30 18:52:00,0.7244,0.72445,0.7244,0.7244,79000000.0
2009-09-30 18:53:00,0.7244,0.7244,0.72415,0.72425,144600000.0
2009-09-30 18:54:00,0.72425,0.72445,0.72425,0.72445,13000000.0
2009-09-30 18:55:00,0.72445,0.72455,0.7243,0.7243,55000000.0
2009-09-30 18:56:00,0.7243,0.72435,0.72415,0.72415,76800000.0
2009-09-30 18:57:00,0.72415,0.7244,0.72405,0.72405,135800000.0
2009-09-30 18:58:00,0.72405,0.72415,0.72395,0.724,83000000.0
2009-09-30 18:59:00,0.724,0.724,0.7239,0.7239,87800000.0
2009-09-30 19:00:00,0.7239,0.72405,0.72385,0.724,59200000.0
2009-09-30 19:01:00,0.72395,0.72395,0.7239,0.7239,27000000.0
2009-09-30 19:02:00,0.72385,0.72395,0.72385,0.7239,44400000.0
2009-09-30 19:03:00,0.72395,0.72395,0.7239,0.7239,31000000.0
2009-09-30 19:04:00,0.7239,0.7239,0.72385,0.72385,29000000.0
2009-09-30 19:05:00,0.72385,0.72395,0.72385,0.7239,101200000.0
2009-09-30 19:06:00,0.72395,0.72425,0.72395,0.72405,21400000.0
2009-09-30 19:07:00,0.72405,0.72405,0.72385,0.7239,40400000.0
2009-09-30 19:08:00,0.7239,0.7239,0.72385,0.72385,19800000.0
2009-09-30 19:09:00,0.72385,0.72385,0.7237,0.7237,35200000.0
2009-09-30 19:10:00,0.7237,0.7237,0.72355,0.7236,23000000.0
2009-09-30 19:11:00,0.7236,0.7236,0.72355,0.7236,22600000.0
2009-09-30 19:12:00,0.72355,0.72355,0.7235,0.7235,14400000.0
2009-09-30 19:13:00,0.7236,0.7236,0.7235,0.7235,24000000.0
2009-09-30 19:14:00,0.7235,0.7235,0.7235,0.7235,45000000.0
2009-09-30 19:15:00,0.7235,0.7235,0.72335,0.7234,49200000.0
2009-09-30 19:16:00,0.72345,0.72345,0.7234,0.72345,24400000.0
2009-09-30 19:17:00,0.72345,0.72345,0.7231,0.72325,36000000.0
2009-09-30 19:18:00,0.72325,0.72335,0.7232,0.7233,36800000.0
2009-09-30 19:19:00,0.7233,0.72375,0.7233,0.72375,88600000.0
2009-09-30 19:20:00,0.72375,0.72375,0.72355,0.72355,37300000.0
2009-09-30 19:21:00,0.7236,0.72385,0.7236,0.72375,26200000.0
2009-09-30 19:22:00,0.7237,0.7237,0.72365,0.72365,37200000.0
2009-09-30 19:23:00,0.72375,0.72385,0.72365,0.72365,50300000.0
2009-09-30 19:24:00,0.72365,0.72365,0.72355,0.72355,32600000.0
2009-09-30 19:25:00,0.72355,0.72365,0.72355,0.7236,36100000.0
2009-09-30 19:26:00,0.7236,0.7237,0.7236,0.7237,26200000.0
2009-09-30 19:27:00,0.7237,0.72405,0.7237,0.724,41700000.0
2009-09-30 19:28:00,0.724,0.724,0.7238,0.7238,97000000.0
2009-09-30 19:29:00,0.7238,0.7239,0.72375,0.72375,72100000.0
2009-09-30 19:30:00,0.72375,0.7238,0.72365,0.72365,59600000.0
2009-09-30 19:31:00,0.7237,0.72375,0.7237,0.72375,41800000.0
2009-09-30 19:32:00,0.7237,0.72385,0.7237,0.72385,16800000.0
2009-09-30 19:33:00,0.72375,0.72385,0.72365,0.72375,10000000.0
2009-09-30 19:34:00,0.7237,0.7237,0.72355,0.72365,15900000.0
2009-09-30 19:35:00,0.72365,0.72365,0.72365,0.72365,3000000.0
2009-09-30 19:36:00,0.72365,0.72375,0.72365,0.72365,15000000.0
2009-09-30 19:37:00,0.72365,0.72365,0.72355,0.72355,31200000.0
2009-09-30 19:38:00,0.72355,0.72365,0.72355,0.72355,65200000.0
2009-09-30 19:39:00,0.72355,0.72355,0.72355,0.72355,7600000.0
2009-09-30 19:40:00,0.72355,0.72355,0.72325,0.72325,38000000.0
2009-09-30 19:41:00,0.7232,0.7232,0.72315,0.72315,85000000.0
2009-09-30 19:42:00,0.72315,0.72325,0.72315,0.72325,46400000.0
2009-09-30 19:43:00,0.72315,0.7234,0.72315,0.7233,64100000.0
2009-09-30 19:44:00,0.72325,0.72325,0.72295,0.7231,133500000.0
2009-09-30 19:45:00,0.7231,0.7231,0.72305,0.7231,45200000.0
2009-09-30 19:46:00,0.72305,0.7231,0.72305,0.72305,42000000.0
2009-09-30 19:47:00,0.72305,0.72305,0.723,0.72305,31200000.0
2009-09-30 19:48:00,0.723,0.7231,0.723,0.72305,15000000.0
2009-09-30 19:49:00,0.72305,0.72325,0.72305,0.7232,52300000.0
2009-09-30 19:50:00,0.72315,0.72325,0.7231,0.72325,19600000.0
2009-09-30 19:51:00,0.72325,0.72325,0.72325,0.72325,8000000.0
2009-09-30 19:52:00,0.72325,0.7233,0.7232,0.7233,25800000.0
2009-09-30 19:53:00,0.72345,0.72345,0.7232,0.72325,63000000.0
2009-09-30 19:54:00,0.72325,0.72335,0.72325,0.72335,28800000.0
2009-09-30 19:55:00,0.72325,0.72325,0.72325,0.72325,67900000.0
2009-09-30 19:56:00,0.72325,0.72325,0.72325,0.72325,31500000.0
2009-09-30 19:57:00,0.72325,0.72335,0.72305,0.72335,198600000.0
2009-09-30 19:58:00,0.7233,0.7233,0.72325,0.72325,25800000.0
2009-09-30 19:59:00,0.72325,0.72325,0.7222,0.72245,185800000.0
2009-09-30 20:00:00,0.72245,0.7226,0.72225,0.72235,157700000.0
2009-09-30 20:01:00,0.72235,0.7225,0.72235,0.7224,51400000.0
2009-09-30 20:02:00,0.72245,0.72245,0.72245,0.72245,29800000.0
2009-09-30 20:03:00,0.7226,0.7231,0.7226,0.7231,50800000.0
2009-09-30 20:04:00,0.72315,0.72315,0.72305,0.72315,51000000.0
2009-09-30 20:05:00,0.72315,0.72315,0.72305,0.72305,60200000.0
2009-09-30 20:06:00,0.72258,0.72288,0.72257,0.72288,93700000.0
2009-09-30 20:07:00,0.72286,0.72293,0.72264,0.7228,58800000.0
2009-09-30 20:08:00,0.72276,0.72316,0.72276,0.72302,22800000.0
2009-09-30 20:09:00,0.72275,0.72312,0.72273,0.72292,84900000.0
2009-09-30 20:10:00,0.72305,0.7233,0.72305,0.72325,68400000.0
2009-09-30 20:11:00,0.7233,0.7233,0.7231,0.7231,33400000.0
2009-09-30 20:12:00,0.7232,0.7232,0.72315,0.7232,13400000.0
2009-09-30 20:13:00,0.7232,0.7232,0.7231,0.7231,38200000.0
2009-09-30 20:14:00,0.72315,0.72315,0.7231,0.7231,21600000.0
2009-09-30 20:15:00,0.7231,0.7231,0.7231,0.7231,17000000.0
2009-09-30 20:16:00,0.72315,0.72315,0.72315,0.72315,1400000.0
2009-09-30 20:17:00,0.7231,0.7231,0.7231,0.7231,9200000.0
2009-09-30 20:18:00,0.72315,0.7232,0.72315,0.7232,15200000.0
2009-09-30 20:19:00,0.72315,0.72315,0.72305,0.72305,21200000.0
2009-09-30 20:20:00,0.7231,0.7231,0.72305,0.72305,62400000.0
2009-09-30 20:21:00,0.72305,0.72305,0.723,0.72305,27600000.0
2009-09-30 20:22:00,0.723,0.7231,0.723,0.7231,81600000.0
2009-09-30 20:23:00,0.72305,0.7231,0.7226,0.7226,69400000.0
2009-09-30 20:24:00,0.7226,0.72295,0.7223,0.72285,169400000.0
2009-09-30 20:25:00,0.72285,0.7229,0.7226,0.7229,69800000.0
2009-09-30 20:26:00,0.7229,0.723,0.7229,0.7229,21700000.0
2009-09-30 20:27:00,0.7229,0.7229,0.7229,0.7229,12000000.0
2009-09-30 20:28:00,0.7229,0.72305,0.7229,0.723,65800000.0
2009-09-30 20:29:00,0.72285,0.72285,0.7227,0.72275,66700000.0
2009-09-30 20:30:00,0.72275,0.72305,0.72275,0.723,77300000.0
2009-09-30 20:31:00,0.7229,0.7229,0.7229,0.7229,13200000.0
2009-09-30 20:32:00,0.7229,0.723,0.7229,0.7229,12000000.0
2009-09-30 20:33:00,0.72252,0.72285,0.72245,0.72274,61200000.0
2009-09-30 20:34:00,0.723,0.723,0.7229,0.723,21800000.0
2009-09-30 20:35:00,0.723,0.7231,0.723,0.7231,6800000.0
2009-09-30 20:36:00,0.723,0.723,0.7229,0.7229,52600000.0
2009-09-30 20:37:00,0.7229,0.7229,0.7229,0.7229,10000000.0
2009-09-30 20:38:00,0.7231,0.7231,0.723,0.723,2000000.0
2009-09-30 20:39:00,0.7229,0.7229,0.7228,0.7228,52600000.0
2009-09-30 20:40:00,0.7228,0.7228,0.7228,0.7228,42400000.0
2009-09-30 20:41:00,0.7228,0.723,0.7228,0.723,54000000.0
2009-09-30 20:42:00,0.72315,0.7234,0.72305,0.72305,89000000.0
2009-09-30 20:43:00,0.72305,0.72365,0.72305,0.7236,182600000.0
2009-09-30 20:44:00,0.7237,0.7237,0.7237,0.7237,7200000.0
2009-09-30 20:45:00,0.7237,0.72375,0.7237,0.72375,9600000.0
2009-09-30 20:46:00,0.7237,0.7238,0.7237,0.7238,62200000.0
2009-09-30 20:47:00,0.7237,0.7237,0.72365,0.72365,35200000.0
2009-09-30 20:48:00,0.72365,0.72365,0.7236,0.7236,10200000.0
2009-09-30 20:49:00,0.72365,0.72365,0.7235,0.7235,47500000.0
2009-09-30 20:50:00,0.7235,0.72375,0.7235,0.7237,18400000.0
2009-09-30 20:51:00,0.72375,0.72385,0.7236,0.7236,70300000.0
2009-09-30 20:52:00,0.7236,0.7237,0.72325,0.72335,142400000.0
2009-09-30 20:53:00,0.72325,0.72335,0.723,0.723,133800000.0
2009-09-30 20:54:00,0.723,0.723,0.72295,0.72295,34800000.0
2009-09-30 20:55:00,0.7229,0.72295,0.72285,0.72285,45200000.0
2009-09-30 20:56:00,0.7229,0.7229,0.72285,0.72285,14800000.0
2009-09-30 20:57:00,0.7229,0.7229,0.7229,0.7229,17600000.0
2009-09-30 20:58:00,0.723,0.723,0.723,0.723,37400000.0
2009-09-30 20:59:00,0.7232,0.7234,0.7231,0.7232,75600000.0
2009-09-30 21:00:00,0.7232,0.7233,0.7232,0.7232,73800000.0
2009-09-30 21:01:00,0.7232,0.72325,0.723,0.723,43600000.0
2009-09-30 21:02:00,0.723,0.72305,0.72295,0.72295,65000000.0
2009-09-30 21:03:00,0.72295,0.723,0.72275,0.72285,154100000.0
2009-09-30 21:04:00,0.7228,0.72285,0.72275,0.7228,153600000.0
2009-09-30 21:05:00,0.7228,0.7228,0.7225,0.7225,38400000.0
2009-09-30 21:06:00,0.7225,0.7225,0.72205,0.72215,249100000.0
2009-09-30 21:07:00,0.7221,0.72215,0.722,0.72215,71700000.0
2009-09-30 21:08:00,0.72215,0.72215,0.722,0.72205,89900000.0
2009-09-30 21:09:00,0.72205,0.72225,0.72195,0.7221,240200000.0
2009-09-30 21:10:00,0.7221,0.72215,0.72195,0.72205,146200000.0
2009-09-30 21:11:00,0.72205,0.7221,0.7217,0.72185,168500000.0
2009-09-30 21:12:00,0.72185,0.72185,0.72165,0.72175,52400000.0
2009-09-30 21:13:00,0.7218,0.7218,0.72155,0.72155,406200000.0
2009-09-30 21:14:00,0.72155,0.72155,0.72115,0.7212,209800000.0
2009-09-30 21:15:00,0.7212,0.7213,0.72115,0.7213,64900000.0
2009-09-30 21:16:00,0.72125,0.7213,0.72105,0.72105,56400000.0
2009-09-30 21:17:00,0.72105,0.72135,0.72105,0.72105,62900000.0
2009-09-30 21:18:00,0.72105,0.72145,0.72105,0.72135,42500000.0
2009-09-30 21:19:00,0.72125,0.7213,0.7212,0.7212,46300000.0
2009-09-30 21:20:00,0.7212,0.722,0.7212,0.72185,182300000.0
2009-09-30 21:21:00,0.7218,0.7219,0.72165,0.7218,141000000.0
2009-09-30 21:22:00,0.7218,0.7218,0.72155,0.72165,74600000.0
2009-09-30 21:23:00,0.72165,0.72165,0.72145,0.72145,65600000.0
2009-09-30 21:24:00,0.72145,0.7215,0.72145,0.72145,45600000.0
2009-09-30 21:25:00,0.7216,0.7217,0.72145,0.72145,106700000.0
2009-09-30 21:26:00,0.7214,0.72145,0.7214,0.72145,4600000.0
2009-09-30 21:27:00,0.7214,0.7217,0.7214,0.7217,25500000.0
2009-09-30 21:28:00,0.72165,0.72165,0.7216,0.72165,4600000.0
2009-09-30 21:29:00,0.72165,0.72165,0.7213,0.7214,49200000.0
2009-09-30 21:30:00,0.72135,0.72135,0.7212,0.7212,36400000.0
2009-09-30 21:31:00,0.7212,0.72125,0.7212,0.7212,42400000.0
2009-09-30 21:32:00,0.7213,0.7213,0.7212,0.7213,21900000.0
2009-09-30 21:33:00,0.7213,0.7221,0.7213,0.7221,126000000.0
2009-09-30 21:34:00,0.72215,0.72245,0.72185,0.72185,105000000.0
2009-09-30 21:35:00,0.72185,0.7219,0.72185,0.7219,30800000.0
2009-09-30 21:36:00,0.7218,0.7218,0.72175,0.72175,20200000.0
2009-09-30 21:37:00,0.7217,0.7218,0.72155,0.7217,75400000.0
2009-09-30 21:38:00,0.72175,0.722,0.72175,0.7218,91400000.0
2009-09-30 21:39:00,0.7218,0.7218,0.7218,0.7218,9600000.0
2009-09-30 21:40:00,0.7218,0.72185,0.7218,0.72185,6400000.0
2009-09-30 21:41:00,0.72185,0.7219,0.72185,0.7219,22000000.0
2009-09-30 21:42:00,0.72205,0.72205,0.7219,0.7219,6000000.0
2009-09-30 21:43:00,0.7218,0.722,0.7215,0.7217,231400000.0
2009-09-30 21:44:00,0.7217,0.7217,0.7213,0.7216,217000000.0
2009-09-30 21:45:00,0.7216,0.72185,0.7216,0.72165,49400000.0
2009-09-30 21:46:00,0.72165,0.72165,0.7216,0.7216,8800000.0
2009-09-30 21:47:00,0.7216,0.72215,0.7216,0.722,153000000.0
2009-09-30 21:48:00,0.722,0.7222,0.722,0.7222,42800000.0
2009-09-30 21:49:00,0.7222,0.7222,0.7222,0.7222,19800000.0
2009-09-30 21:50:00,0.7222,0.72235,0.7222,0.7223,51400000.0
2009-09-30 21:51:00,0.7223,0.7225,0.7223,0.7224,60800000.0
2009-09-30 21:52:00,0.7224,0.7224,0.72235,0.72235,24600000.0
2009-09-30 21:53:00,0.72235,0.7225,0.72235,0.72245,207600000.0
2009-09-30 21:54:00,0.72245,0.72255,0.7224,0.72245,152400000.0
2009-09-30 21:55:00,0.72245,0.72245,0.72245,0.72245,27400000.0
2009-09-30 21:56:00,0.72245,0.72245,0.7224,0.7224,42200000.0
2009-09-30 21:57:00,0.7224,0.7224,0.72235,0.72235,12400000.0
2009-09-30 21:58:00,0.7224,0.7224,0.7222,0.7222,72200000.0
2009-09-30 21:59:00,0.7222,0.7222,0.7221,0.7221,35400000.0
2009-09-30 22:00:00,0.7221,0.72235,0.72195,0.7221,76600000.0
2009-09-30 22:01:00,0.72205,0.7221,0.72205,0.72205,15200000.0
2009-09-30 22:02:00,0.722,0.7221,0.7218,0.72205,93600000.0
2009-09-30 22:03:00,0.7219,0.72205,0.7219,0.7219,29200000.0
2009-09-30 22:04:00,0.7219,0.7219,0.7219,0.7219,8600000.0
2009-09-30 22:05:00,0.72195,0.72195,0.7219,0.7219,7600000.0
2009-09-30 22:06:00,0.7219,0.72195,0.7217,0.7219,79200000.0
2009-09-30 22:07:00,0.7219,0.72215,0.7218,0.72185,65200000.0
2009-09-30 22:08:00,0.72185,0.7223,0.72185,0.72225,53400000.0
2009-09-30 22:09:00,0.7223,0.7226,0.7222,0.72235,69100000.0
2009-09-30 22:10:00,0.72213,0.72254,0.72184,0.7221,55600000.0
2009-09-30 22:11:00,0.72225,0.72225,0.7221,0.7222,24400000.0
2009-09-30 22:12:00,0.7222,0.7225,0.7222,0.72235,39600000.0
2009-09-30 22:13:00,0.72245,0.72245,0.7223,0.7223,15200000.0
2009-09-30 22:14:00,0.7223,0.7223,0.7223,0.7223,4600000.0
2009-09-30 22:15:00,0.72225,0.72225,0.72225,0.72225,4600000.0
2009-09-30 22:16:00,0.72225,0.7223,0.72225,0.72225,13400000.0
2009-09-30 22:17:00,0.7222,0.72225,0.7222,0.72225,10600000.0
2009-09-30 22:18:00,0.7222,0.7222,0.7222,0.7222,1400000.0
2009-09-30 22:19:00,0.72225,0.7223,0.72225,0.72225,22600000.0
2009-09-30 22:20:00,0.7223,0.7223,0.72215,0.7222,29000000.0
2009-09-30 22:21:00,0.7222,0.72255,0.7222,0.72255,39200000.0
2009-09-30 22:22:00,0.72255,0.72255,0.72235,0.7224,29000000.0
2009-09-30 22:23:00,0.72245,0.72255,0.72235,0.7224,45800000.0
2009-09-30 22:24:00,0.72245,0.7227,0.72245,0.7226,48400000.0
2009-09-30 22:25:00,0.7226,0.7226,0.7226,0.7226,6000000.0
2009-09-30 22:26:00,0.72265,0.7227,0.7226,0.72265,22600000.0
2009-09-30 22:27:00,0.72265,0.72265,0.7226,0.7226,12400000.0
2009-09-30 22:28:00,0.72265,0.7228,0.72265,0.7228,13000000.0
2009-09-30 22:29:00,0.72285,0.7229,0.72265,0.72265,40000000.0
2009-09-30 22:30:00,0.72275,0.72315,0.72275,0.72315,34000000.0
2009-09-30 22:31:00,0.72315,0.72325,0.72305,0.7232,55000000.0
2009-09-30 22:32:00,0.7232,0.7232,0.7231,0.7231,41200000.0
2009-09-30 22:33:00,0.72315,0.72315,0.72235,0.7224,71000000.0
2009-09-30 22:34:00,0.7225,0.72255,0.7225,0.72255,19400000.0
2009-09-30 22:35:00,0.7226,0.7226,0.7226,0.7226,1400000.0
2009-09-30 22:36:00,0.7226,0.72265,0.7225,0.7225,27600000.0
2009-09-30 22:37:00,0.72225,0.72238,0.72207,0.7223,23200000.0
2009-09-30 22:38:00,0.72255,0.72255,0.7225,0.7225,7400000.0
2009-09-30 22:39:00,0.72245,0.7225,0.72245,0.72245,160600000.0
2009-09-30 22:40:00,0.72214,0.72275,0.72201,0.7224,79200000.0
2009-09-30 22:41:00,0.72228,0.72246,0.72194,0.72232,44100000.0
2009-09-30 22:42:00,0.72245,0.7225,0.72225,0.7225,39200000.0
2009-09-30 22:43:00,0.72245,0.7228,0.72245,0.7228,64100000.0
2009-09-30 22:44:00,0.72275,0.7228,0.72255,0.72265,25200000.0
2009-09-30 22:45:00,0.72245,0.72245,0.7223,0.72245,12400000.0
2009-09-30 22:46:00,0.72245,0.72245,0.72245,0.72245,2000000.0
2009-09-30 22:47:00,0.72245,0.72245,0.72225,0.7223,14800000.0
2009-09-30 22:48:00,0.7224,0.72245,0.7224,0.72245,23500000.0
2009-09-30 22:49:00,0.72245,0.7226,0.72245,0.7226,12400000.0
2009-09-30 22:50:00,0.72237,0.72276,0.72234,0.72241,12000000.0
2009-09-30 22:51:00,0.72265,0.72265,0.72265,0.72265,4600000.0
2009-09-30 22:52:00,0.7227,0.7227,0.7227,0.7227,6000000.0
2009-09-30 22:53:00,0.72275,0.72275,0.7225,0.7225,24000000.0
2009-09-30 22:54:00,0.72235,0.72235,0.7222,0.72225,90800000.0
2009-09-30 22:55:00,0.72225,0.72225,0.72225,0.72225,13800000.0
2009-09-30 22:56:00,0.7223,0.7223,0.7223,0.7223,1400000.0
2009-09-30 22:57:00,0.72215,0.72215,0.72215,0.72215,2400000.0
2009-09-30 22:58:00,0.7223,0.7224,0.72185,0.7219,37600000.0
2009-09-30 22:59:00,0.72245,0.72305,0.72245,0.7225,14000000.0
2009-09-30 23:00:00,0.7225,0.72265,0.7225,0.72255,3000000.0
2009-09-30 23:01:00,0.72255,0.72255,0.72175,0.72175,4400000.0
2009-09-30 23:02:00,0.72255,0.72255,0.72237,0.72237,11600000.0
2009-09-30 23:03:00,0.7219,0.72205,0.7219,0.72205,7200000.0
2009-09-30 23:04:00,0.72241,0.72247,0.72235,0.72239,53200000.0
2009-09-30 23:05:00,0.7221,0.7221,0.72205,0.72205,4200000.0
2009-09-30 23:06:00,0.72205,0.7226,0.72185,0.72185,14200000.0
2009-09-30 23:07:00,0.7222,0.7222,0.7222,0.7222,1600000.0
2009-09-30 23:08:00,0.7225,0.7225,0.7225,0.7225,2000000.0
2009-09-30 23:09:00,0.7225,0.7228,0.72235,0.72235,20200000.0
2009-09-30 23:10:00,0.7225,0.7225,0.72245,0.72245,5000000.0
2009-09-30 23:11:00,0.72245,0.7226,0.72245,0.7226,28800000.0
2009-09-30 23:12:00,0.72265,0.72265,0.72265,0.72265,1600000.0
2009-09-30 23:13:00,0.7228,0.72285,0.7228,0.72285,4600000.0
2009-09-30 23:14:00,0.7229,0.72325,0.7229,0.72325,11800000.0
2009-09-30 23:15:00,0.72325,0.72325,0.72315,0.72315,4600000.0
2009-09-30 23:16:00,0.72315,0.72315,0.72315,0.72315,4000000.0
2009-09-30 23:17:00,0.72266,0.72279,0.72252,0.72274,78100000.0
2009-09-30 23:18:00,0.72315,0.7235,0.72315,0.7235,10600000.0
2009-09-30 23:19:00,0.7235,0.7235,0.72335,0.7234,18000000.0
2009-09-30 23:20:00,0.7234,0.7234,0.72335,0.72335,10800000.0
2009-09-30 23:21:00,0.72326,0.72342,0.72316,0.72329,11200000.0
2009-09-30 23:22:00,0.72335,0.72335,0.72335,0.72335,14200000.0
2009-09-30 23:23:00,0.72335,0.72335,0.7233,0.7233,14700000.0
2009-09-30 23:24:00,0.7233,0.72335,0.7233,0.72335,16400000.0
2009-09-30 23:25:00,0.72335,0.72335,0.72335,0.72335,2800000.0
2009-09-30 23:26:00,0.72307,0.72324,0.72295,0.72316,122200000.0
2009-09-30 23:27:00,0.72332,0.72344,0.72329,0.72334,162000000.0
2009-09-30 23:28:00,0.72287,0.72334,0.72287,0.72305,195500000.0
2009-09-30 23:29:00,0.72309,0.72324,0.72305,0.72305,28400000.0
2009-09-30 23:30:00,0.72324,0.72378,0.72316,0.72365,160600000.0
2009-09-30 23:31:00,0.72364,0.72372,0.7232,0.7232,132600000.0
2009-09-30 23:32:00,0.7234,0.7234,0.7234,0.7234,1400000.0
2009-09-30 23:33:00,0.7233,0.7233,0.7233,0.7233,4600000.0
2009-09-30 23:34:00,0.72324,0.72328,0.72308,0.72308,16800000.0
2009-09-30 23:35:00,0.7234,0.7234,0.7234,0.7234,9200000.0
2009-09-30 23:36:00,0.72316,0.72329,0.72302,0.72325,111200000.0
2009-09-30 23:37:00,0.7236,0.7236,0.7236,0.7236,1100000.0
2009-09-30 23:38:00,0.7234,0.7234,0.7233,0.7233,25800000.0
2009-09-30 23:39:00,0.7233,0.72335,0.72255,0.723,82400000.0
2009-09-30 23:40:00,0.723,0.723,0.723,0.723,4200000.0
2009-09-30 23:41:00,0.7229,0.72295,0.7225,0.7225,13200000.0
2009-09-30 23:42:00,0.7227,0.72315,0.7227,0.7228,104700000.0
2009-09-30 23:43:00,0.7223,0.72265,0.72187,0.72256,84800000.0
2009-09-30 23:44:00,0.72275,0.72275,0.72275,0.72275,9200000.0
2009-09-30 23:45:00,0.72295,0.7232,0.7229,0.72315,56200000.0
2009-09-30 23:46:00,0.7231,0.7231,0.7229,0.7229,6000000.0
2009-09-30 23:47:00,0.72272,0.72272,0.72258,0.72258,184400000.0
2009-09-30 23:48:00,0.72257,0.72274,0.72257,0.72274,142400000.0
2009-09-30 23:49:00,0.7229,0.72295,0.7229,0.72295,9200000.0
2009-09-30 23:50:00,0.723,0.7231,0.723,0.7231,18400000.0
2009-09-30 23:51:00,0.72315,0.72315,0.723,0.723,22600000.0
2009-09-30 23:52:00,0.723,0.723,0.72285,0.72285,12400000.0
2009-09-30 23:53:00,0.7229,0.7229,0.7229,0.7229,6000000.0
2009-09-30 23:54:00,0.72295,0.7231,0.72295,0.7231,16200000.0
2009-09-30 23:55:00,0.7231,0.72315,0.7231,0.72315,13800000.0
2009-09-30 23:56:00,0.7231,0.7231,0.7231,0.7231,1400000.0
2009-09-30 23:57:00,0.72271,0.72298,0.7227,0.72294,66800000.0
2009-09-30 23:58:00,0.72293,0.72296,0.72279,0.72293,107200000.0
2009-09-30 23:59:00,0.72292,0.72303,0.72289,0.72289,115600000.0
2009-10-01 00:00:00,0.723,0.723,0.723,0.723,4600000.0
2009-10-01 00:01:00,0.723,0.723,0.723,0.723,9200000.0
2009-10-01 00:02:00,0.72272,0.72281,0.72265,0.72272,33700000.0
2009-10-01 00:03:00,0.72263,0.72289,0.72263,0.72283,37000000.0
2009-10-01 00:04:00,0.72278,0.72293,0.72271,0.72282,75300000.0
2009-10-01 00:05:00,0.723,0.72335,0.723,0.72335,22300000.0
2009-10-01 00:06:00,0.72335,0.72335,0.72315,0.72315,29000000.0
2009-10-01 00:07:00,0.7233,0.7233,0.7233,0.7233,8700000.0
2009-10-01 00:08:00,0.72325,0.72325,0.72315,0.72315,15800000.0
2009-10-01 00:09:00,0.72315,0.72315,0.72295,0.72295,30200000.0
2009-10-01 00:10:00,0.7229,0.72324,0.72276,0.72291,68000000.0
2009-10-01 00:11:00,0.72268,0.72285,0.72259,0.72259,37600000.0
2009-10-01 00:12:00,0.72265,0.72291,0.72265,0.72288,67600000.0
2009-10-01 00:13:00,0.72295,0.723,0.72285,0.723,28400000.0
2009-10-01 00:14:00,0.72282,0.72289,0.72265,0.72282,42200000.0
2009-10-01 00:15:00,0.723,0.723,0.72295,0.72295,6000000.0
2009-10-01 00:16:00,0.72273,0.72296,0.72263,0.72296,142400000.0
2009-10-01 00:17:00,0.72285,0.72285,0.72285,0.72285,4600000.0
2009-10-01 00:18:00,0.72266,0.72279,0.72253,0.72253,43600000.0
2009-10-01 00:19:00,0.72268,0.72283,0.72259,0.72278,20800000.0
2009-10-01 00:20:00,0.72274,0.72299,0.72257,0.72265,34000000.0
2009-10-01 00:21:00,0.72278,0.7228,0.7226,0.72269,61800000.0
2009-10-01 00:22:00,0.72285,0.72285,0.72275,0.72285,25800000.0
2009-10-01 00:23:00,0.7227,0.72275,0.72246,0.72259,34900000.0
2009-10-01 00:24:00,0.7229,0.72295,0.7229,0.72295,9200000.0
2009-10-01 00:25:00,0.7232,0.7232,0.7228,0.7228,9400000.0
2009-10-01 00:26:00,0.72292,0.72295,0.72249,0.7227,16000000.0
2009-10-01 00:27:00,0.72295,0.72295,0.72295,0.72295,6000000.0
2009-10-01 00:28:00,0.723,0.72315,0.723,0.72315,32800000.0
2009-10-01 00:29:00,0.72315,0.72325,0.7231,0.7232,50700000.0
2009-10-01 00:30:00,0.72287,0.72343,0.72281,0.72295,89400000.0
2009-10-01 00:31:00,0.7232,0.7232,0.7232,0.7232,9200000.0
2009-10-01 00:32:00,0.72325,0.72325,0.72325,0.72325,30600000.0
2009-10-01 00:33:00,0.72325,0.72325,0.72325,0.72325,44000000.0
2009-10-01 00:34:00,0.72325,0.72325,0.7232,0.7232,15000000.0
2009-10-01 00:35:00,0.72325,0.72325,0.72325,0.72325,26800000.0
2009-10-01 00:36:00,0.72325,0.72325,0.7232,0.72325,46800000.0
2009-10-01 00:37:00,0.72325,0.72325,0.7232,0.7232,30000000.0
2009-10-01 00:38:00,0.7232,0.7232,0.72315,0.72315,6000000.0
2009-10-01 00:39:00,0.72335,0.72335,0.72335,0.72335,1000000.0
2009-10-01 00:40:00,0.7235,0.7235,0.7235,0.7235,19300000.0
2009-10-01 00:41:00,0.7235,0.7235,0.7235,0.7235,7300000.0
2009-10-01 00:42:00,0.7235,0.72355,0.7235,0.7235,7200000.0
2009-10-01 00:43:00,0.7235,0.72355,0.7235,0.72355,12200000.0
2009-10-01 00:44:00,0.7236,0.7236,0.72355,0.72355,7300000.0
2009-10-01 00:45:00,0.72355,0.72355,0.72355,0.72355,2400000.0
2009-10-01 00:46:00,0.72335,0.72369,0.72335,0.72353,91700000.0
2009-10-01 00:47:00,0.7235,0.72351,0.72332,0.72339,137600000.0
2009-10-01 00:48:00,0.7234,0.72378,0.72338,0.72378,113000000.0
2009-10-01 00:49:00,0.7236,0.7236,0.72355,0.72355,9700000.0
2009-10-01 00:50:00,0.72355,0.72355,0.72355,0.72355,2400000.0
2009-10-01 00:51:00,0.72345,0.72378,0.72345,0.72345,57800000.0
2009-10-01 00:52:00,0.72355,0.7238,0.72355,0.7238,7900000.0
2009-10-01 00:53:00,0.7239,0.724,0.7239,0.724,48400000.0
2009-10-01 00:54:00,0.72405,0.72405,0.7239,0.724,51500000.0
2009-10-01 00:55:00,0.7239,0.724,0.7239,0.724,69000000.0
2009-10-01 00:56:00,0.724,0.7241,0.7237,0.7237,32000000.0
2009-10-01 00:57:00,0.7239,0.724,0.7239,0.724,8700000.0
2009-10-01 00:58:00,0.724,0.724,0.7236,0.72385,46400000.0
2009-10-01 00:59:00,0.72395,0.72395,0.7234,0.72365,32000000.0
2009-10-01 01:00:00,0.72365,0.7237,0.72365,0.7237,10400000.0
2009-10-01 01:01:00,0.72365,0.7237,0.7236,0.7236,17600000.0
2009-10-01 01:02:00,0.7236,0.72365,0.7236,0.7236,32700000.0
2009-10-01 01:03:00,0.7236,0.7236,0.72295,0.72305,96400000.0
2009-10-01 01:04:00,0.723,0.7231,0.723,0.72305,9600000.0
2009-10-01 01:05:00,0.723,0.723,0.723,0.723,4900000.0
2009-10-01 01:06:00,0.723,0.723,0.723,0.723,16800000.0
2009-10-01 01:07:00,0.72289,0.723,0.7228,0.72285,67200000.0
2009-10-01 01:08:00,0.723,0.723,0.723,0.723,21600000.0
2009-10-01 01:09:00,0.723,0.723,0.72295,0.723,18600000.0
2009-10-01 01:10:00,0.723,0.723,0.723,0.723,2800000.0
2009-10-01 01:11:00,0.72295,0.723,0.72295,0.723,8800000.0
2009-10-01 01:12:00,0.723,0.723,0.723,0.723,16400000.0
2009-10-01 01:13:00,0.723,0.723,0.723,0.723,5200000.0
2009-10-01 01:14:00,0.723,0.723,0.723,0.723,3800000.0
2009-10-01 01:15:00,0.72279,0.72306,0.72264,0.72264,47800000.0
2009-10-01 01:16:00,0.723,0.723,0.723,0.723,10800000.0
2009-10-01 01:17:00,0.723,0.72305,0.723,0.723,33400000.0
2009-10-01 01:18:00,0.723,0.7233,0.723,0.72315,42100000.0
2009-10-01 01:19:00,0.72315,0.72315,0.7231,0.7231,15800000.0
2009-10-01 01:20:00,0.7231,0.7233,0.72305,0.7231,104000000.0
2009-10-01 01:21:00,0.723,0.723,0.723,0.723,2500000.0
2009-10-01 01:22:00,0.723,0.72305,0.723,0.72305,14800000.0
2009-10-01 01:23:00,0.723,0.723,0.723,0.723,4900000.0
2009-10-01 01:24:00,0.72305,0.72305,0.72305,0.72305,1000000.0
2009-10-01 01:25:00,0.723,0.723,0.723,0.723,4800000.0
2009-10-01 01:26:00,0.72265,0.72283,0.72252,0.72265,112600000.0
2009-10-01 01:27:00,0.723,0.72305,0.723,0.72305,12500000.0
2009-10-01 01:28:00,0.72305,0.72345,0.72305,0.72315,24200000.0
2009-10-01 01:29:00,0.72315,0.7234,0.723,0.7234,28400000.0
2009-10-01 01:30:00,0.7234,0.72345,0.7234,0.7234,30500000.0
2009-10-01 01:31:00,0.72345,0.72345,0.7234,0.7234,16000000.0
2009-10-01 01:32:00,0.7234,0.7234,0.7234,0.7234,2400000.0
2009-10-01 01:33:00,0.72347,0.72347,0.72304,0.72306,17800000.0
2009-10-01 01:34:00,0.72308,0.72365,0.723,0.7235,70200000.0
2009-10-01 01:35:00,0.72358,0.72358,0.72311,0.7232,124200000.0
2009-10-01 01:36:00,0.72345,0.72345,0.72345,0.72345,4800000.0
2009-10-01 01:37:00,0.72315,0.72328,0.72311,0.72313,366000000.0
2009-10-01 01:38:00,0.72316,0.7233,0.72311,0.72319,16400000.0
2009-10-01 01:39:00,0.72307,0.72311,0.72255,0.72304,111600000.0
2009-10-01 01:40:00,0.72318,0.72359,0.72315,0.7232,72800000.0
2009-10-01 01:41:00,0.72335,0.72335,0.72335,0.72335,7200000.0
2009-10-01 01:42:00,0.72319,0.72344,0.72319,0.72331,11900000.0
2009-10-01 01:43:00,0.72335,0.72335,0.72305,0.72315,23400000.0
2009-10-01 01:44:00,0.72315,0.72315,0.72305,0.72305,12800000.0
2009-10-01 01:45:00,0.72305,0.7231,0.72305,0.72305,31300000.0
2009-10-01 01:46:00,0.7231,0.72315,0.7231,0.72315,26400000.0
2009-10-01 01:47:00,0.72315,0.72335,0.72315,0.7233,42300000.0
2009-10-01 01:48:00,0.72299,0.72307,0.72291,0.72307,32700000.0
2009-10-01 01:49:00,0.72345,0.72345,0.7234,0.7234,8000000.0
2009-10-01 01:50:00,0.72317,0.72333,0.72284,0.72293,22800000.0
2009-10-01 01:51:00,0.7234,0.7234,0.72295,0.72305,30600000.0
2009-10-01 01:52:00,0.72305,0.7231,0.72305,0.7231,10600000.0
2009-10-01 01:53:00,0.72279,0.723,0.72274,0.72291,16900000.0
2009-10-01 01:54:00,0.7231,0.7231,0.72305,0.7231,16400000.0
2009-10-01 01:55:00,0.72305,0.72305,0.72295,0.72305,24200000.0
2009-10-01 01:56:00,0.72293,0.72298,0.72264,0.72278,49300000.0
2009-10-01 01:57:00,0.72305,0.72305,0.72305,0.72305,19200000.0
2009-10-01 01:58:00,0.7227,0.72291,0.72259,0.72276,87200000.0
2009-10-01 01:59:00,0.72305,0.7232,0.72305,0.7232,8000000.0
2009-10-01 02:00:00,0.72315,0.7233,0.723,0.72305,68600000.0
2009-10-01 02:01:00,0.723,0.7231,0.723,0.7231,18100000.0
2009-10-01 02:02:00,0.72305,0.72305,0.723,0.723,18000000.0
2009-10-01 02:03:00,0.72305,0.7231,0.723,0.7231,31700000.0
2009-10-01 02:04:00,0.72325,0.72325,0.7232,0.7232,14000000.0
2009-10-01 02:05:00,0.7232,0.7234,0.7232,0.7234,40400000.0
2009-10-01 02:06:00,0.72335,0.72345,0.72335,0.72345,38700000.0
2009-10-01 02:07:00,0.7234,0.72345,0.7231,0.7231,39400000.0
2009-10-01 02:08:00,0.7231,0.7232,0.7231,0.7232,70600000.0
2009-10-01 02:09:00,0.7232,0.7232,0.7231,0.7231,25000000.0
2009-10-01 02:10:00,0.7231,0.7232,0.7231,0.7231,69000000.0
2009-10-01 02:11:00,0.7231,0.7231,0.7231,0.7231,38400000.0
2009-10-01 02:12:00,0.7231,0.7231,0.7231,0.7231,58000000.0
2009-10-01 02:13:00,0.7231,0.7231,0.7231,0.7231,2400000.0
2009-10-01 02:14:00,0.7231,0.7232,0.7231,0.7231,78000000.0
2009-10-01 02:15:00,0.7231,0.72375,0.7231,0.72365,108800000.0
2009-10-01 02:16:00,0.72355,0.72355,0.7233,0.72355,105700000.0
2009-10-01 02:17:00,0.72355,0.72355,0.72325,0.72355,104800000.0
2009-10-01 02:18:00,0.7235,0.72385,0.7235,0.72385,42400000.0
2009-10-01 02:19:00,0.72385,0.72405,0.72385,0.72385,36600000.0
2009-10-01 02:20:00,0.7239,0.72395,0.72375,0.72385,63100000.0
2009-10-01 02:21:00,0.7238,0.7238,0.7237,0.7237,29700000.0
2009-10-01 02:22:00,0.72365,0.72365,0.72325,0.72325,69000000.0
2009-10-01 02:23:00,0.7233,0.7233,0.72325,0.7233,49100000.0
2009-10-01 02:24:00,0.72325,0.72355,0.72325,0.72355,40400000.0
2009-10-01 02:25:00,0.72337,0.72346,0.72322,0.72325,23200000.0
2009-10-01 02:26:00,0.72365,0.72365,0.72365,0.72365,8100000.0
2009-10-01 02:27:00,0.72365,0.72365,0.72325,0.72325,58400000.0
2009-10-01 02:28:00,0.72325,0.72345,0.7231,0.72315,189000000.0
2009-10-01 02:29:00,0.72315,0.72335,0.723,0.72325,221900000.0
2009-10-01 02:30:00,0.72325,0.72335,0.72325,0.72335,54200000.0
2009-10-01 02:31:00,0.72335,0.72345,0.72305,0.72305,98000000.0
2009-10-01 02:32:00,0.72305,0.72335,0.72305,0.72335,29800000.0
2009-10-01 02:33:00,0.7233,0.7233,0.72315,0.72315,34100000.0
2009-10-01 02:34:00,0.72315,0.72315,0.72305,0.72305,115100000.0
2009-10-01 02:35:00,0.7231,0.72395,0.7231,0.72385,165600000.0
2009-10-01 02:36:00,0.72385,0.7239,0.72375,0.72375,54200000.0
2009-10-01 02:37:00,0.72375,0.72375,0.72365,0.7237,56400000.0
2009-10-01 02:38:00,0.72375,0.72435,0.72375,0.72425,121600000.0
2009-10-01 02:39:00,0.72425,0.7246,0.7242,0.72425,100100000.0
2009-10-01 02:40:00,0.7243,0.7243,0.72425,0.72425,19700000.0
2009-10-01 02:41:00,0.7243,0.7244,0.72425,0.7243,40300000.0
2009-10-01 02:42:00,0.7243,0.72445,0.72425,0.72435,62000000.0
2009-10-01 02:43:00,0.72435,0.72435,0.72425,0.72435,65900000.0
2009-10-01 02:44:00,0.72435,0.72435,0.72435,0.72435,2400000.0
2009-10-01 02:45:00,0.72435,0.72445,0.72435,0.72445,36000000.0
2009-10-01 02:46:00,0.7245,0.7246,0.7245,0.7246,25100000.0
2009-10-01 02:47:00,0.7246,0.7246,0.72425,0.72435,83900000.0
2009-10-01 02:48:00,0.72455,0.72465,0.72455,0.72455,29000000.0
2009-10-01 02:49:00,0.72455,0.7246,0.72455,0.7246,22000000.0
2009-10-01 02:50:00,0.72455,0.72465,0.72455,0.72455,22600000.0
2009-10-01 02:51:00,0.72455,0.72455,0.7245,0.7245,26900000.0
2009-10-01 02:52:00,0.72445,0.7245,0.72445,0.7245,24500000.0
2009-10-01 02:53:00,0.7245,0.7245,0.7235,0.72375,129500000.0
2009-10-01 02:54:00,0.72375,0.72375,0.72315,0.72325,115400000.0
2009-10-01 02:55:00,0.7232,0.72375,0.72315,0.72375,153300000.0
2009-10-01 02:56:00,0.7238,0.72385,0.72355,0.72355,67600000.0
2009-10-01 02:57:00,0.72355,0.7236,0.7234,0.7235,29800000.0
2009-10-01 02:58:00,0.7234,0.72395,0.72335,0.72355,252200000.0
2009-10-01 02:59:00,0.72355,0.7237,0.72325,0.7233,142600000.0
2009-10-01 03:00:00,0.7233,0.72335,0.72325,0.72335,33400000.0
2009-10-01 03:01:00,0.72335,0.72335,0.72335,0.72335,46800000.0
2009-10-01 03:02:00,0.72335,0.72345,0.72335,0.72335,37300000.0
2009-10-01 03:03:00,0.72325,0.72335,0.72315,0.72335,26400000.0
2009-10-01 03:04:00,0.72273,0.72322,0.72273,0.72295,37600000.0
2009-10-01 03:05:00,0.72335,0.7236,0.72335,0.7236,33000000.0
2009-10-01 03:06:00,0.72365,0.72385,0.72345,0.72375,84700000.0
2009-10-01 03:07:00,0.72375,0.72375,0.72375,0.72375,4800000.0
2009-10-01 03:08:00,0.72375,0.72385,0.7234,0.72355,60900000.0
2009-10-01 03:09:00,0.72355,0.72365,0.72355,0.72355,27800000.0
2009-10-01 03:10:00,0.72375,0.72375,0.72355,0.72355,36300000.0
2009-10-01 03:11:00,0.72355,0.72355,0.72355,0.72355,9600000.0
2009-10-01 03:12:00,0.72355,0.72355,0.72335,0.72345,34200000.0
2009-10-01 03:13:00,0.72345,0.72345,0.72345,0.72345,4800000.0
2009-10-01 03:14:00,0.72345,0.72345,0.72345,0.72345,7200000.0
2009-10-01 03:15:00,0.72345,0.72355,0.72345,0.72355,12000000.0
2009-10-01 03:16:00,0.7236,0.7238,0.72355,0.7238,48100000.0
2009-10-01 03:17:00,0.72375,0.72375,0.72355,0.72365,18800000.0
2009-10-01 03:18:00,0.72365,0.72365,0.72365,0.72365,87000000.0
2009-10-01 03:19:00,0.7237,0.72385,0.7234,0.72355,86800000.0
2009-10-01 03:20:00,0.72355,0.72365,0.72345,0.72345,35500000.0
2009-10-01 03:21:00,0.7234,0.7235,0.72335,0.7234,21100000.0
2009-10-01 03:22:00,0.7235,0.7236,0.7235,0.7236,10800000.0
2009-10-01 03:23:00,0.7236,0.7236,0.7233,0.72345,14700000.0
2009-10-01 03:24:00,0.72345,0.72345,0.7232,0.72325,30800000.0
2009-10-01 03:25:00,0.72325,0.72325,0.7232,0.72325,10600000.0
2009-10-01 03:26:00,0.72325,0.72325,0.7227,0.7227,123200000.0
2009-10-01 03:27:00,0.7227,0.7227,0.72245,0.7225,42800000.0
2009-10-01 03:28:00,0.7225,0.72275,0.7225,0.72275,40600000.0
2009-10-01 03:29:00,0.72295,0.7231,0.72295,0.72295,95000000.0
2009-10-01 03:30:00,0.72295,0.72295,0.7227,0.7227,27000000.0
2009-10-01 03:31:00,0.72275,0.72285,0.72255,0.72265,45700000.0
2009-10-01 03:32:00,0.72255,0.72255,0.72225,0.7225,49800000.0
2009-10-01 03:33:00,0.72245,0.72265,0.72245,0.72245,86400000.0
2009-10-01 03:34:00,0.7224,0.72245,0.7223,0.72245,17200000.0
2009-10-01 03:35:00,0.7224,0.72245,0.72215,0.72245,52800000.0
2009-10-01 03:36:00,0.72235,0.72265,0.72235,0.72265,32800000.0
2009-10-01 03:37:00,0.72255,0.72255,0.72235,0.72245,57600000.0
2009-10-01 03:38:00,0.72245,0.72245,0.72175,0.72205,88400000.0
2009-10-01 03:39:00,0.72205,0.72245,0.72205,0.72245,43800000.0
2009-10-01 03:40:00,0.7225,0.7225,0.7225,0.7225,2400000.0
2009-10-01 03:41:00,0.72255,0.72285,0.72255,0.72275,53400000.0
2009-10-01 03:42:00,0.72285,0.72305,0.72275,0.7229,46600000.0
2009-10-01 03:43:00,0.7229,0.7229,0.7228,0.72285,15000000.0
2009-10-01 03:44:00,0.72285,0.72285,0.7225,0.7225,12600000.0
2009-10-01 03:45:00,0.72255,0.7226,0.72245,0.72245,6000000.0
2009-10-01 03:46:00,0.72245,0.7226,0.72245,0.7226,12400000.0
2009-10-01 03:47:00,0.72255,0.72275,0.72255,0.7227,28800000.0
2009-10-01 03:48:00,0.72265,0.7227,0.72265,0.7227,5600000.0
2009-10-01 03:49:00,0.7227,0.7227,0.7226,0.7226,6000000.0
2009-10-01 03:50:00,0.7226,0.7227,0.7225,0.7225,41600000.0
2009-10-01 03:51:00,0.72245,0.72245,0.72245,0.72245,3000000.0
2009-10-01 03:52:00,0.72245,0.7227,0.72245,0.7226,83800000.0
2009-10-01 03:53:00,0.72255,0.7227,0.7225,0.7225,41600000.0
2009-10-01 03:54:00,0.7225,0.7225,0.7225,0.7225,10600000.0
2009-10-01 03:55:00,0.72255,0.72255,0.72235,0.72245,29600000.0
2009-10-01 03:56:00,0.7225,0.7226,0.7225,0.72255,28600000.0
2009-10-01 03:57:00,0.72255,0.72265,0.72255,0.72265,24200000.0
2009-10-01 03:58:00,0.72265,0.7227,0.72265,0.7227,20000000.0
2009-10-01 03:59:00,0.7227,0.72275,0.72245,0.7225,96200000.0
2009-10-01 04:00:00,0.7224,0.7224,0.72235,0.72235,17200000.0
2009-10-01 04:01:00,0.72245,0.72265,0.72245,0.7226,116600000.0
2009-10-01 04:02:00,0.7226,0.7228,0.72255,0.7227,55400000.0
2009-10-01 04:03:00,0.72275,0.7228,0.72245,0.72245,148500000.0
2009-10-01 04:04:00,0.72255,0.72255,0.7224,0.7224,24800000.0
2009-10-01 04:05:00,0.7226,0.72265,0.7224,0.72245,102000000.0
2009-10-01 04:06:00,0.72245,0.72265,0.72245,0.72255,59400000.0
2009-10-01 04:07:00,0.7226,0.7226,0.72245,0.72245,35900000.0
2009-10-01 04:08:00,0.7225,0.72265,0.72245,0.72255,106400000.0
2009-10-01 04:09:00,0.72255,0.7226,0.72255,0.72255,15600000.0
2009-10-01 04:10:00,0.7226,0.72265,0.72255,0.72265,32800000.0
2009-10-01 04:11:00,0.72265,0.72265,0.72255,0.72255,44000000.0
2009-10-01 04:12:00,0.72255,0.72265,0.72255,0.72265,42200000.0
2009-10-01 04:13:00,0.72265,0.7227,0.72265,0.7227,15600000.0
2009-10-01 04:14:00,0.7227,0.7227,0.72255,0.72255,21000000.0
2009-10-01 04:15:00,0.72255,0.7227,0.72255,0.7227,57600000.0
2009-10-01 04:16:00,0.72265,0.72295,0.72265,0.7227,69400000.0
2009-10-01 04:17:00,0.72265,0.72305,0.72265,0.72295,65600000.0
2009-10-01 04:18:00,0.7231,0.72325,0.72295,0.723,119800000.0
2009-10-01 04:19:00,0.72315,0.72325,0.723,0.7232,28100000.0
2009-10-01 04:20:00,0.72315,0.72315,0.72285,0.72285,42300000.0
2009-10-01 04:21:00,0.72285,0.72285,0.72285,0.72285,25100000.0
2009-10-01 04:22:00,0.72285,0.72285,0.72275,0.72275,17400000.0
2009-10-01 04:23:00,0.7229,0.7229,0.7228,0.7228,8000000.0
2009-10-01 04:24:00,0.7228,0.7228,0.7226,0.7227,74800000.0
2009-10-01 04:25:00,0.72265,0.72265,0.72265,0.72265,12000000.0
2009-10-01 04:26:00,0.7227,0.7227,0.7227,0.7227,7200000.0
2009-10-01 04:27:00,0.72241,0.72265,0.72211,0.72235,28800000.0
2009-10-01 04:28:00,0.7226,0.72265,0.7226,0.72265,15100000.0
2009-10-01 04:29:00,0.72265,0.7227,0.72265,0.7227,8800000.0
2009-10-01 04:30:00,0.72236,0.72282,0.72236,0.72263,31600000.0
2009-10-01 04:31:00,0.72265,0.72265,0.72255,0.72265,48700000.0
2009-10-01 04:32:00,0.7227,0.7228,0.72255,0.72255,39800000.0
2009-10-01 04:33:00,0.72255,0.72255,0.72255,0.72255,14600000.0
2009-10-01 04:34:00,0.72255,0.72255,0.72255,0.72255,7200000.0
2009-10-01 04:35:00,0.7227,0.7228,0.72255,0.7227,43100000.0
2009-10-01 04:36:00,0.7227,0.7227,0.7227,0.7227,45600000.0
2009-10-01 04:37:00,0.7227,0.7227,0.7227,0.7227,31200000.0
2009-10-01 04:38:00,0.7227,0.72295,0.7227,0.7229,84800000.0
2009-10-01 04:39:00,0.7229,0.7232,0.7229,0.7231,69200000.0
2009-10-01 04:40:00,0.7231,0.7231,0.7228,0.72285,61800000.0
2009-10-01 04:41:00,0.7229,0.723,0.7228,0.723,44600000.0
2009-10-01 04:42:00,0.723,0.723,0.72295,0.72295,30400000.0
2009-10-01 04:43:00,0.72295,0.72295,0.7229,0.7229,24800000.0
2009-10-01 04:44:00,0.72295,0.723,0.72295,0.723,24000000.0
2009-10-01 04:45:00,0.72279,0.72304,0.72257,0.72288,66500000.0
2009-10-01 04:46:00,0.723,0.723,0.72295,0.723,12800000.0
2009-10-01 04:47:00,0.72305,0.7231,0.72305,0.7231,3400000.0
2009-10-01 04:48:00,0.72305,0.72305,0.723,0.72305,24800000.0
2009-10-01 04:49:00,0.7231,0.7231,0.72245,0.72245,67200000.0
2009-10-01 04:50:00,0.72245,0.72245,0.722,0.72225,45000000.0
2009-10-01 04:51:00,0.7222,0.7224,0.7222,0.7224,24800000.0
2009-10-01 04:52:00,0.72245,0.72275,0.7224,0.72275,33600000.0
2009-10-01 04:53:00,0.72275,0.72275,0.7222,0.72245,90600000.0
2009-10-01 04:54:00,0.7224,0.7224,0.72205,0.7221,32000000.0
2009-10-01 04:55:00,0.7221,0.7222,0.7221,0.7222,41700000.0
2009-10-01 04:56:00,0.7222,0.7222,0.72215,0.72215,13800000.0
2009-10-01 04:57:00,0.72225,0.7223,0.7221,0.72215,34400000.0
2009-10-01 04:58:00,0.7221,0.7223,0.7221,0.72215,62400000.0
2009-10-01 04:59:00,0.72215,0.72225,0.72215,0.72215,27400000.0
2009-10-01 05:00:00,0.7224,0.72265,0.72225,0.72225,29200000.0
2009-10-01 05:01:00,0.72225,0.7226,0.7222,0.7223,42600000.0
2009-10-01 05:02:00,0.7224,0.7224,0.7223,0.7223,7000000.0
2009-10-01 05:03:00,0.7223,0.7226,0.7223,0.72255,74000000.0
2009-10-01 05:04:00,0.72245,0.72245,0.72235,0.7224,22400000.0
2009-10-01 05:05:00,0.7222,0.72228,0.72207,0.7221,24600000.0
2009-10-01 05:06:00,0.72235,0.72245,0.72235,0.7224,13600000.0
2009-10-01 05:07:00,0.72235,0.72235,0.72235,0.72235,18400000.0
2009-10-01 05:08:00,0.7223,0.7223,0.7223,0.7223,3600000.0
2009-10-01 05:09:00,0.72225,0.72225,0.72225,0.72225,17600000.0
2009-10-01 05:10:00,0.72225,0.72225,0.72225,0.72225,13600000.0
2009-10-01 05:11:00,0.72188,0.72195,0.72172,0.72174,33800000.0
2009-10-01 05:12:00,0.72168,0.72209,0.72168,0.72193,66600000.0
2009-10-01 05:13:00,0.72235,0.7225,0.72235,0.7225,26300000.0
2009-10-01 05:14:00,0.7225,0.7225,0.72235,0.72235,7200000.0
2009-10-01 05:15:00,0.72235,0.72265,0.72235,0.7224,46600000.0
2009-10-01 05:16:00,0.7224,0.7224,0.72235,0.72235,6000000.0
2009-10-01 05:17:00,0.72235,0.72235,0.72235,0.72235,2400000.0
2009-10-01 05:18:00,0.72245,0.72245,0.72245,0.72245,4800000.0
2009-10-01 05:19:00,0.72235,0.72235,0.72235,0.72235,20400000.0
2009-10-01 05:20:00,0.72255,0.72255,0.72255,0.72255,12000000.0
2009-10-01 05:21:00,0.72255,0.72255,0.72255,0.72255,4000000.0
2009-10-01 05:22:00,0.72215,0.72237,0.72185,0.72195,32600000.0
2009-10-01 05:23:00,0.72255,0.72255,0.7222,0.7223,55200000.0
2009-10-01 05:24:00,0.72235,0.72235,0.7223,0.7223,27000000.0
2009-10-01 05:25:00,0.72225,0.72235,0.72225,0.72235,39800000.0
2009-10-01 05:26:00,0.72235,0.72235,0.72235,0.72235,29600000.0
2009-10-01 05:27:00,0.72235,0.72235,0.72235,0.72235,12800000.0
2009-10-01 05:28:00,0.72235,0.72235,0.72235,0.72235,38800000.0
2009-10-01 05:29:00,0.72235,0.72235,0.72225,0.72225,31600000.0
2009-10-01 05:30:00,0.72195,0.7224,0.72165,0.72177,34800000.0
2009-10-01 05:31:00,0.72225,0.72225,0.72195,0.72195,47800000.0
2009-10-01 05:32:00,0.72195,0.72195,0.72185,0.72195,33200000.0
2009-10-01 05:33:00,0.72195,0.72195,0.72185,0.72185,37200000.0
2009-10-01 05:34:00,0.72185,0.7219,0.72165,0.7218,70400000.0
2009-10-01 05:35:00,0.72175,0.72205,0.7217,0.72195,94500000.0
2009-10-01 05:36:00,0.722,0.72215,0.72195,0.722,25200000.0
2009-10-01 05:37:00,0.722,0.722,0.7216,0.7216,62000000.0
2009-10-01 05:38:00,0.72155,0.7216,0.72155,0.7216,25100000.0
2009-10-01 05:39:00,0.72165,0.72195,0.72165,0.72195,98700000.0
2009-10-01 05:40:00,0.72185,0.72195,0.72185,0.7219,10600000.0
2009-10-01 05:41:00,0.722,0.72205,0.72185,0.72195,57000000.0
2009-10-01 05:42:00,0.722,0.722,0.72195,0.72195,6400000.0
2009-10-01 05:43:00,0.72185,0.72195,0.72145,0.72145,33800000.0
2009-10-01 05:44:00,0.7213,0.7214,0.72095,0.72115,57000000.0
2009-10-01 05:45:00,0.721,0.72125,0.72095,0.72125,69200000.0
2009-10-01 05:46:00,0.7212,0.72135,0.7212,0.72135,30800000.0
2009-10-01 05:47:00,0.72135,0.72145,0.7213,0.72135,34400000.0
2009-10-01 05:48:00,0.72135,0.72145,0.72135,0.7214,10400000.0
2009-10-01 05:49:00,0.72145,0.72145,0.72145,0.72145,4800000.0
2009-10-01 05:50:00,0.72145,0.72165,0.7214,0.72165,5600000.0
2009-10-01 05:51:00,0.72165,0.72165,0.72155,0.72155,13600000.0
2009-10-01 05:52:00,0.72155,0.72165,0.7215,0.7216,23200000.0
2009-10-01 05:53:00,0.72155,0.72155,0.7214,0.7215,27200000.0
2009-10-01 05:54:00,0.72145,0.72145,0.72135,0.72135,13600000.0
2009-10-01 05:55:00,0.72135,0.72135,0.7212,0.72125,44700000.0
2009-10-01 05:56:00,0.7213,0.72135,0.7212,0.7212,24800000.0
2009-10-01 05:57:00,0.7212,0.7212,0.7212,0.7212,14400000.0
2009-10-01 05:58:00,0.7212,0.72135,0.7212,0.72135,10400000.0
2009-10-01 05:59:00,0.72135,0.72155,0.7213,0.72155,15400000.0
2009-10-01 06:00:00,0.7215,0.7215,0.72135,0.72135,9600000.0
2009-10-01 06:01:00,0.7213,0.72135,0.7213,0.72135,6400000.0
2009-10-01 06:02:00,0.72122,0.72134,0.721,0.72114,329600000.0
2009-10-01 06:03:00,0.72125,0.72125,0.72125,0.72125,2400000.0
2009-10-01 06:04:00,0.72135,0.72135,0.72135,0.72135,4800000.0
2009-10-01 06:05:00,0.72125,0.72135,0.72125,0.72135,4000000.0
2009-10-01 06:06:00,0.72145,0.72145,0.72125,0.72125,24900000.0
2009-10-01 06:07:00,0.7213,0.7213,0.7213,0.7213,6400000.0
2009-10-01 06:08:00,0.72135,0.72145,0.72135,0.7214,20000000.0
2009-10-01 06:09:00,0.7214,0.72145,0.72135,0.7214,37600000.0
2009-10-01 06:10:00,0.7214,0.72145,0.7214,0.72145,14400000.0
2009-10-01 06:11:00,0.72145,0.72145,0.72145,0.72145,8800000.0
2009-10-01 06:12:00,0.72155,0.72155,0.7215,0.7215,14400000.0
2009-10-01 06:13:00,0.7215,0.72185,0.7215,0.72165,66600000.0
2009-10-01 06:14:00,0.72175,0.72175,0.72145,0.7216,62200000.0
2009-10-01 06:15:00,0.72165,0.72165,0.72145,0.7215,58100000.0
2009-10-01 06:16:00,0.72165,0.72165,0.72155,0.72155,49400000.0
2009-10-01 06:17:00,0.7213,0.72162,0.72112,0.72131,100700000.0
2009-10-01 06:18:00,0.7215,0.72155,0.72145,0.72155,43900000.0
2009-10-01 06:19:00,0.7215,0.72165,0.7215,0.7216,24700000.0
2009-10-01 06:20:00,0.7215,0.72155,0.7215,0.72155,10400000.0
2009-10-01 06:21:00,0.72133,0.72136,0.7209,0.72122,39000000.0
2009-10-01 06:22:00,0.72155,0.72165,0.72155,0.72155,19200000.0
2009-10-01 06:23:00,0.72165,0.72165,0.72165,0.72165,4800000.0
2009-10-01 06:24:00,0.72165,0.72165,0.72155,0.72155,31600000.0
2009-10-01 06:25:00,0.72127,0.72133,0.72114,0.72124,35600000.0
2009-10-01 06:26:00,0.7214,0.72152,0.72126,0.72132,50400000.0
2009-10-01 06:27:00,0.72155,0.72175,0.72155,0.72165,17600000.0
2009-10-01 06:28:00,0.7216,0.7216,0.72125,0.72125,20200000.0
2009-10-01 06:29:00,0.7212,0.7212,0.72115,0.7212,29400000.0
2009-10-01 06:30:00,0.7212,0.72125,0.72115,0.72115,15000000.0
2009-10-01 06:31:00,0.72115,0.72145,0.72115,0.72145,36800000.0
2009-10-01 06:32:00,0.7214,0.7214,0.72135,0.72135,4400000.0
2009-10-01 06:33:00,0.72135,0.72135,0.7211,0.7212,35800000.0
2009-10-01 06:34:00,0.72115,0.7212,0.72055,0.72055,33500000.0
2009-10-01 06:35:00,0.72055,0.7207,0.7204,0.7207,84200000.0
2009-10-01 06:36:00,0.7209,0.721,0.7209,0.72095,51800000.0
2009-10-01 06:37:00,0.72095,0.72095,0.72045,0.7205,69400000.0
2009-10-01 06:38:00,0.7205,0.7205,0.72025,0.72025,92800000.0
2009-10-01 06:39:00,0.72025,0.7205,0.7201,0.72015,126000000.0
2009-10-01 06:40:00,0.72015,0.7204,0.7201,0.7204,24600000.0
2009-10-01 06:41:00,0.7204,0.72055,0.7204,0.72055,27200000.0
2009-10-01 06:42:00,0.72065,0.7207,0.72055,0.7206,34400000.0
2009-10-01 06:43:00,0.7205,0.72065,0.7205,0.72055,16800000.0
2009-10-01 06:44:00,0.7206,0.7206,0.72045,0.72045,12800000.0
2009-10-01 06:45:00,0.7204,0.72045,0.72015,0.72045,17400000.0
2009-10-01 06:46:00,0.7207,0.7207,0.7204,0.7205,42400000.0
2009-10-01 06:47:00,0.72065,0.72065,0.72065,0.72065,3000000.0
2009-10-01 06:48:00,0.72065,0.72065,0.72065,0.72065,5000000.0
2009-10-01 06:49:00,0.72065,0.72065,0.72065,0.72065,1000000.0
2009-10-01 06:50:00,0.72065,0.72065,0.72055,0.72055,3400000.0
2009-10-01 06:51:00,0.7206,0.7206,0.72055,0.7206,21600000.0
2009-10-01 06:52:00,0.72055,0.72055,0.72055,0.72055,2400000.0
2009-10-01 06:53:00,0.7206,0.7206,0.7206,0.7206,4800000.0
2009-10-01 06:54:00,0.72055,0.72055,0.72055,0.72055,5200000.0
2009-10-01 06:55:00,0.72023,0.72035,0.72013,0.72013,22800000.0
2009-10-01 06:56:00,0.72018,0.72035,0.72007,0.72027,62500000.0
2009-10-01 06:57:00,0.72026,0.72055,0.72011,0.7203,77400000.0
2009-10-01 06:58:00,0.72055,0.72055,0.71975,0.7199,51400000.0
2009-10-01 06:59:00,0.7198,0.7199,0.7196,0.7198,83400000.0
2009-10-01 07:00:00,0.7198,0.7198,0.71975,0.71975,13600000.0
2009-10-01 07:01:00,0.71975,0.7203,0.7196,0.7201,105600000.0
2009-10-01 07:02:00,0.7201,0.7201,0.72005,0.7201,16000000.0
2009-10-01 07:03:00,0.7201,0.7201,0.7201,0.7201,10800000.0
2009-10-01 07:04:00,0.7202,0.72035,0.7201,0.72035,31200000.0
2009-10-01 07:05:00,0.72025,0.72025,0.72005,0.7201,23200000.0
2009-10-01 07:06:00,0.7201,0.7201,0.7201,0.7201,2800000.0
2009-10-01 07:07:00,0.71992,0.71994,0.71973,0.71978,17500000.0
2009-10-01 07:08:00,0.7199,0.72,0.71964,0.71983,20300000.0
2009-10-01 07:09:00,0.71994,0.72005,0.71977,0.71995,61000000.0
2009-10-01 07:10:00,0.7201,0.7202,0.7201,0.7201,34400000.0
2009-10-01 07:11:00,0.7201,0.7201,0.7201,0.7201,34000000.0
2009-10-01 07:12:00,0.7201,0.72015,0.7201,0.72015,18400000.0
2009-10-01 07:13:00,0.72035,0.7204,0.7201,0.72015,58800000.0
2009-10-01 07:14:00,0.72015,0.72055,0.72015,0.7203,74200000.0
2009-10-01 07:15:00,0.72025,0.7203,0.72025,0.72025,15400000.0
2009-10-01 07:16:00,0.72025,0.72035,0.72025,0.72035,10400000.0
2009-10-01 07:17:00,0.72035,0.72035,0.72035,0.72035,2400000.0
2009-10-01 07:18:00,0.72035,0.72055,0.72035,0.72055,9600000.0
2009-10-01 07:19:00,0.72055,0.72055,0.72055,0.72055,2400000.0
2009-10-01 07:20:00,0.72075,0.7208,0.72065,0.72075,28200000.0
2009-10-01 07:21:00,0.72053,0.7206,0.72029,0.72029,54600000.0
2009-10-01 07:22:00,0.7206,0.7206,0.72035,0.72035,15100000.0
2009-10-01 07:23:00,0.72035,0.72035,0.72025,0.7203,27400000.0
2009-10-01 07:24:00,0.72025,0.7204,0.7202,0.7204,84500000.0
2009-10-01 07:25:00,0.7204,0.7207,0.7204,0.7206,48800000.0
2009-10-01 07:26:00,0.72023,0.7204,0.7201,0.72028,60800000.0
2009-10-01 07:27:00,0.72025,0.72043,0.72015,0.72026,55900000.0
2009-10-01 07:28:00,0.7207,0.7208,0.72065,0.7208,22400000.0
2009-10-01 07:29:00,0.72085,0.721,0.72085,0.72095,13600000.0
2009-10-01 07:30:00,0.72085,0.72101,0.72045,0.72077,18400000.0
2009-10-01 07:31:00,0.7209,0.72105,0.72085,0.72105,43500000.0
2009-10-01 07:32:00,0.72105,0.72105,0.721,0.721,8000000.0
2009-10-01 07:33:00,0.72105,0.72115,0.721,0.72115,48000000.0
2009-10-01 07:34:00,0.7212,0.7213,0.7212,0.7213,40200000.0
2009-10-01 07:35:00,0.7213,0.7213,0.7212,0.7212,48000000.0
2009-10-01 07:36:00,0.72125,0.72125,0.72125,0.72125,9600000.0
2009-10-01 07:37:00,0.72125,0.72125,0.72125,0.72125,33600000.0
2009-10-01 07:38:00,0.7212,0.72125,0.7212,0.7212,12800000.0
2009-10-01 07:39:00,0.72125,0.72125,0.7207,0.72085,25800000.0
2009-10-01 07:40:00,0.72085,0.72085,0.7204,0.72065,9400000.0
2009-10-01 07:41:00,0.72065,0.7207,0.72065,0.72065,23400000.0
2009-10-01 07:42:00,0.7207,0.72085,0.72065,0.72075,43400000.0
2009-10-01 07:43:00,0.7208,0.7209,0.7208,0.72085,30900000.0
2009-10-01 07:44:00,0.7209,0.7209,0.7208,0.72085,8600000.0
2009-10-01 07:45:00,0.7209,0.72105,0.7209,0.7209,32800000.0
2009-10-01 07:46:00,0.7209,0.7209,0.71925,0.71965,218700000.0
2009-10-01 07:47:00,0.71965,0.72005,0.7196,0.7196,111600000.0
2009-10-01 07:48:00,0.71955,0.7198,0.7195,0.7198,107000000.0
2009-10-01 07:49:00,0.7198,0.7198,0.71915,0.7192,156400000.0
2009-10-01 07:50:00,0.7192,0.71935,0.71905,0.71905,37200000.0
2009-10-01 07:51:00,0.7191,0.7192,0.71875,0.719,93900000.0
2009-10-01 07:52:00,0.719,0.71905,0.719,0.71905,13600000.0
2009-10-01 07:53:00,0.71905,0.7192,0.71905,0.71905,52000000.0
2009-10-01 07:54:00,0.71915,0.71945,0.71915,0.7194,35200000.0
2009-10-01 07:55:00,0.71945,0.71945,0.7194,0.7194,8000000.0
2009-10-01 07:56:00,0.71935,0.7194,0.7193,0.71935,19200000.0
2009-10-01 07:57:00,0.7193,0.7193,0.71875,0.7189,91200000.0
2009-10-01 07:58:00,0.71885,0.71915,0.7188,0.71915,63600000.0
2009-10-01 07:59:00,0.71915,0.71935,0.71905,0.7191,122300000.0
2009-10-01 08:00:00,0.7191,0.71915,0.7185,0.71855,121900000.0
2009-10-01 08:01:00,0.7186,0.7186,0.71795,0.7183,215400000.0
2009-10-01 08:02:00,0.7183,0.71835,0.7181,0.71815,122000000.0
2009-10-01 08:03:00,0.71825,0.71825,0.71795,0.71795,174200000.0
2009-10-01 08:04:00,0.71795,0.7187,0.71795,0.7186,330400000.0
2009-10-01 08:05:00,0.71855,0.7193,0.7184,0.71915,163400000.0
2009-10-01 08:06:00,0.71915,0.71915,0.71865,0.71865,131200000.0
2009-10-01 08:07:00,0.71865,0.71915,0.71865,0.71905,83700000.0
2009-10-01 08:08:00,0.71905,0.71935,0.71905,0.71905,154000000.0
2009-10-01 08:09:00,0.7191,0.71935,0.719,0.7191,161600000.0
2009-10-01 08:10:00,0.7191,0.71935,0.71905,0.71925,108400000.0
2009-10-01 08:11:00,0.71925,0.71925,0.71885,0.71885,30600000.0
2009-10-01 08:12:00,0.71885,0.7193,0.71885,0.7193,91600000.0
2009-10-01 08:13:00,0.71925,0.71945,0.71925,0.71945,67600000.0
2009-10-01 08:14:00,0.7194,0.7197,0.71925,0.7197,221400000.0
2009-10-01 08:15:00,0.7197,0.71975,0.7194,0.71955,260900000.0
2009-10-01 08:16:00,0.71955,0.7197,0.71945,0.71965,166300000.0
2009-10-01 08:17:00,0.71965,0.7198,0.71965,0.71965,52700000.0
2009-10-01 08:18:00,0.71965,0.7198,0.71965,0.7198,39400000.0
2009-10-01 08:19:00,0.71985,0.7205,0.71985,0.72045,137600000.0
2009-10-01 08:20:00,0.72045,0.7205,0.7202,0.7202,47000000.0
2009-10-01 08:21:00,0.72015,0.72015,0.72,0.72015,38100000.0
2009-10-01 08:22:00,0.72025,0.7203,0.72005,0.7201,94800000.0
2009-10-01 08:23:00,0.7201,0.7201,0.7201,0.7201,1400000.0
2009-10-01 08:24:00,0.7201,0.72055,0.7201,0.72035,132000000.0
2009-10-01 08:25:00,0.72035,0.72035,0.7202,0.72035,113700000.0
2009-10-01 08:26:00,0.72035,0.72035,0.7203,0.7203,14800000.0
2009-10-01 08:27:00,0.7203,0.72035,0.72025,0.72025,34000000.0
2009-10-01 08:28:00,0.7203,0.7203,0.72025,0.72025,8800000.0
2009-10-01 08:29:00,0.7203,0.72075,0.7203,0.72055,150500000.0
2009-10-01 08:30:00,0.72055,0.72055,0.72005,0.72005,83200000.0
2009-10-01 08:31:00,0.71976,0.72028,0.71968,0.7202,93200000.0
2009-10-01 08:32:00,0.72005,0.72015,0.72005,0.72015,30600000.0
2009-10-01 08:33:00,0.72015,0.72015,0.71995,0.72005,26800000.0
2009-10-01 08:34:00,0.72005,0.7206,0.7199,0.7205,345800000.0
2009-10-01 08:35:00,0.72055,0.72055,0.7205,0.7205,57200000.0
2009-10-01 08:36:00,0.72045,0.72045,0.7202,0.7202,126000000.0
2009-10-01 08:37:00,0.7202,0.72065,0.72015,0.72065,141600000.0
2009-10-01 08:38:00,0.72038,0.72045,0.72002,0.72018,126400000.0
2009-10-01 08:39:00,0.72075,0.7213,0.7207,0.72125,208700000.0
2009-10-01 08:40:00,0.72135,0.72165,0.7213,0.7216,228900000.0
2009-10-01 08:41:00,0.72165,0.7217,0.72145,0.7217,267600000.0
2009-10-01 08:42:00,0.7217,0.7218,0.72155,0.72155,110200000.0
2009-10-01 08:43:00,0.72155,0.72185,0.7215,0.72165,123200000.0
2009-10-01 08:44:00,0.72165,0.7219,0.72145,0.72165,196200000.0
2009-10-01 08:45:00,0.72165,0.7219,0.7215,0.72155,142400000.0
2009-10-01 08:46:00,0.72155,0.7218,0.72135,0.7218,154000000.0
2009-10-01 08:47:00,0.72175,0.7218,0.72115,0.7213,196000000.0
2009-10-01 08:48:00,0.7212,0.72125,0.721,0.72105,373500000.0
2009-10-01 08:49:00,0.72105,0.7212,0.721,0.72115,141000000.0
2009-10-01 08:50:00,0.72115,0.7214,0.72115,0.72135,56800000.0
2009-10-01 08:51:00,0.7213,0.7215,0.72125,0.72135,114000000.0
2009-10-01 08:52:00,0.72125,0.7216,0.72125,0.7216,160900000.0
2009-10-01 08:53:00,0.72165,0.72165,0.7216,0.72165,23600000.0
2009-10-01 08:54:00,0.72165,0.7218,0.72165,0.72175,88500000.0
2009-10-01 08:55:00,0.72185,0.72195,0.72175,0.72195,71400000.0
2009-10-01 08:56:00,0.72205,0.72215,0.7219,0.722,83400000.0
2009-10-01 08:57:00,0.7221,0.7221,0.722,0.722,18400000.0
2009-10-01 08:58:00,0.72205,0.72215,0.722,0.72215,89000000.0
2009-10-01 08:59:00,0.72215,0.7229,0.72215,0.72285,270100000.0
2009-10-01 09:00:00,0.7228,0.72285,0.72215,0.72215,239199999.0
2009-10-01 09:01:00,0.72215,0.7222,0.72195,0.72205,56200000.0
2009-10-01 09:02:00,0.72195,0.72205,0.72195,0.72195,28700000.0
2009-10-01 09:03:00,0.72195,0.72195,0.72185,0.72185,153800000.0
2009-10-01 09:04:00,0.72185,0.72205,0.72185,0.72205,182600000.0
2009-10-01 09:05:00,0.72205,0.72205,0.7218,0.72185,392100000.0
2009-10-01 09:06:00,0.72185,0.72195,0.72185,0.72195,227000000.0
2009-10-01 09:07:00,0.72195,0.72235,0.72195,0.72215,118200000.0
2009-10-01 09:08:00,0.72215,0.72275,0.72215,0.72255,111700000.0
2009-10-01 09:09:00,0.72255,0.7227,0.72255,0.72255,114000000.0
2009-10-01 09:10:00,0.7226,0.72285,0.7226,0.72285,66700000.0
2009-10-01 09:11:00,0.7228,0.72285,0.72245,0.72265,144700000.0
2009-10-01 09:12:00,0.72265,0.72325,0.7226,0.72325,178000000.0
2009-10-01 09:13:00,0.7231,0.7234,0.72305,0.7231,134400000.0
2009-10-01 09:14:00,0.72305,0.7231,0.723,0.7231,48800000.0
2009-10-01 09:15:00,0.72315,0.72325,0.72305,0.7231,114000000.0
2009-10-01 09:16:00,0.7231,0.7233,0.7231,0.7233,67900000.0
2009-10-01 09:17:00,0.72335,0.72355,0.72325,0.72355,98400000.0
2009-10-01 09:18:00,0.72345,0.7235,0.72295,0.72295,194100000.0
2009-10-01 09:19:00,0.72295,0.7233,0.72275,0.72315,341900000.0
2009-10-01 09:20:00,0.72315,0.72335,0.72315,0.72315,240400000.0
2009-10-01 09:21:00,0.72315,0.72335,0.72305,0.7232,169900000.0
2009-10-01 09:22:00,0.72325,0.72365,0.7232,0.72355,328300000.0
2009-10-01 09:23:00,0.72355,0.7236,0.72305,0.7231,191400000.0
2009-10-01 09:24:00,0.7231,0.7231,0.723,0.723,151300000.0
2009-10-01 09:25:00,0.723,0.7231,0.723,0.723,66500000.0
2009-10-01 09:26:00,0.723,0.72305,0.723,0.723,86700000.0
2009-10-01 09:27:00,0.72305,0.72305,0.723,0.723,39700000.0
2009-10-01 09:28:00,0.723,0.72305,0.72295,0.72305,108100000.0
2009-10-01 09:29:00,0.723,0.72305,0.72285,0.72295,107700000.0
2009-10-01 09:30:00,0.72295,0.723,0.7229,0.72295,131700000.0
2009-10-01 09:31:00,0.72295,0.72305,0.72275,0.7229,106100000.0
2009-10-01 09:32:00,0.7229,0.7231,0.72285,0.72295,140700000.0
2009-10-01 09:33:00,0.72295,0.72345,0.72285,0.7233,107400000.0
2009-10-01 09:34:00,0.72335,0.7234,0.72285,0.72285,138000000.0
2009-10-01 09:35:00,0.72285,0.72335,0.72285,0.72325,84500000.0
2009-10-01 09:36:00,0.72325,0.7234,0.72305,0.72315,166400000.0
2009-10-01 09:37:00,0.7232,0.72335,0.72295,0.723,362600000.0
2009-10-01 09:38:00,0.723,0.723,0.7228,0.72295,70600000.0
2009-10-01 09:39:00,0.7229,0.72295,0.7228,0.72285,160400000.0
2009-10-01 09:40:00,0.72285,0.72305,0.72285,0.72295,74400000.0
2009-10-01 09:41:00,0.7229,0.723,0.7227,0.72285,176400000.0
2009-10-01 09:42:00,0.7229,0.72295,0.7228,0.7229,51200000.0
2009-10-01 09:43:00,0.7229,0.72295,0.72265,0.72265,87000000.0
2009-10-01 09:44:00,0.72265,0.72275,0.72255,0.72275,190600000.0
2009-10-01 09:45:00,0.72275,0.72295,0.72275,0.72285,83600000.0
2009-10-01 09:46:00,0.72285,0.72285,0.72265,0.72275,171800000.0
2009-10-01 09:47:00,0.72275,0.723,0.72265,0.7228,143100000.0
2009-10-01 09:48:00,0.7229,0.72295,0.7228,0.72285,61900000.0
2009-10-01 09:49:00,0.72285,0.72285,0.72275,0.72275,59900000.0
2009-10-01 09:50:00,0.72275,0.72285,0.72265,0.72285,60800000.0
2009-10-01 09:51:00,0.72285,0.723,0.72285,0.723,48600000.0
2009-10-01 09:52:00,0.723,0.723,0.7229,0.72295,19600000.0
2009-10-01 09:53:00,0.72295,0.72305,0.72295,0.723,93800000.0
2009-10-01 09:54:00,0.723,0.72305,0.72295,0.72295,28600000.0
2009-10-01 09:55:00,0.72305,0.72325,0.72295,0.7232,314600000.0
2009-10-01 09:56:00,0.7232,0.7232,0.72295,0.72295,152000000.0
2009-10-01 09:57:00,0.72295,0.7231,0.72295,0.723,166000000.0
2009-10-01 09:58:00,0.723,0.723,0.72275,0.7228,196000000.0
2009-10-01 09:59:00,0.7228,0.7229,0.7228,0.72285,170500000.0
2009-10-01 10:00:00,0.72285,0.72285,0.72255,0.7227,285199999.0
2009-10-01 10:01:00,0.72265,0.7227,0.72265,0.72265,263600000.0
2009-10-01 10:02:00,0.72265,0.72275,0.72265,0.72275,176800000.0
2009-10-01 10:03:00,0.72275,0.72275,0.72265,0.72275,142400000.0
2009-10-01 10:04:00,0.72275,0.72275,0.72265,0.72275,234800000.0
2009-10-01 10:05:00,0.72275,0.72275,0.72265,0.7227,130600000.0
2009-10-01 10:06:00,0.7227,0.7227,0.72255,0.72265,186500000.0
2009-10-01 10:07:00,0.72265,0.72265,0.7224,0.72245,75600000.0
2009-10-01 10:08:00,0.72245,0.72245,0.7223,0.72235,393599999.0
2009-10-01 10:09:00,0.72235,0.72245,0.7223,0.7223,504999996.0
2009-10-01 10:10:00,0.7223,0.7224,0.7222,0.7222,291600003.0
2009-10-01 10:11:00,0.72225,0.7223,0.7222,0.7222,240900000.0
2009-10-01 10:12:00,0.72225,0.72235,0.722,0.72215,455100000.0
2009-10-01 10:13:00,0.7221,0.7222,0.7221,0.72215,186800000.0
2009-10-01 10:14:00,0.72215,0.72255,0.7221,0.72245,153800000.0
2009-10-01 10:15:00,0.72245,0.72245,0.72225,0.7224,101800000.0
2009-10-01 10:16:00,0.7224,0.7224,0.7224,0.7224,17200000.0
2009-10-01 10:17:00,0.7224,0.7224,0.72235,0.7224,155900000.0
2009-10-01 10:18:00,0.72235,0.7225,0.72215,0.72225,185900000.0
2009-10-01 10:19:00,0.72215,0.7222,0.7221,0.7222,86900000.0
2009-10-01 10:20:00,0.7222,0.7222,0.7221,0.7222,65300000.0
2009-10-01 10:21:00,0.7222,0.72235,0.7222,0.72235,147000000.0
2009-10-01 10:22:00,0.72235,0.72255,0.72235,0.72255,250700000.0
2009-10-01 10:23:00,0.72255,0.72255,0.7225,0.72255,72000000.0
2009-10-01 10:24:00,0.72255,0.72255,0.72245,0.72255,75600000.0
2009-10-01 10:25:00,0.7225,0.7226,0.7225,0.7226,119800000.0
2009-10-01 10:26:00,0.72265,0.7227,0.7226,0.72265,113500000.0
2009-10-01 10:27:00,0.72265,0.7232,0.7226,0.72305,174900000.0
2009-10-01 10:28:00,0.72305,0.7231,0.72265,0.72295,246300000.0
2009-10-01 10:29:00,0.7229,0.7232,0.72285,0.7232,197900000.0
2009-10-01 10:30:00,0.7232,0.72335,0.723,0.72335,101000000.0
2009-10-01 10:31:00,0.7234,0.7235,0.7233,0.72335,67300000.0
2009-10-01 10:32:00,0.7233,0.7234,0.7232,0.72335,80600000.0
2009-10-01 10:33:00,0.7233,0.7233,0.7231,0.72315,149300000.0
2009-10-01 10:34:00,0.7231,0.72315,0.72295,0.723,106500000.0
2009-10-01 10:35:00,0.723,0.72305,0.7229,0.7229,94100000.0
2009-10-01 10:36:00,0.7229,0.7229,0.72235,0.72245,138900000.0
2009-10-01 10:37:00,0.7224,0.72255,0.7223,0.72255,89300000.0
2009-10-01 10:38:00,0.7225,0.72265,0.7224,0.72245,208700000.0
2009-10-01 10:39:00,0.72245,0.72245,0.7224,0.7224,72100000.0
2009-10-01 10:40:00,0.7224,0.7225,0.7223,0.72235,57500000.0
2009-10-01 10:41:00,0.7223,0.72235,0.72215,0.72215,40400000.0
2009-10-01 10:42:00,0.72215,0.72215,0.72185,0.72195,223300000.0
2009-10-01 10:43:00,0.72195,0.72195,0.72185,0.7219,206400000.0
2009-10-01 10:44:00,0.7219,0.7219,0.72155,0.72155,206700000.0
2009-10-01 10:45:00,0.72155,0.72155,0.7211,0.7211,141200000.0
2009-10-01 10:46:00,0.7211,0.7211,0.72035,0.72035,451800000.0
2009-10-01 10:47:00,0.72035,0.72075,0.7203,0.72075,123200000.0
2009-10-01 10:48:00,0.72075,0.72095,0.72075,0.7209,71300000.0
2009-10-01 10:49:00,0.7208,0.7216,0.7207,0.72155,129500000.0
2009-10-01 10:50:00,0.72155,0.7217,0.72145,0.7216,174100000.0
2009-10-01 10:51:00,0.7216,0.72165,0.7214,0.72155,108600000.0
2009-10-01 10:52:00,0.7216,0.72185,0.7216,0.72165,161200000.0
2009-10-01 10:53:00,0.72175,0.72175,0.7215,0.7215,90600000.0
2009-10-01 10:54:00,0.72165,0.7217,0.72155,0.7217,46400000.0
2009-10-01 10:55:00,0.7216,0.7217,0.7215,0.7216,75800000.0
2009-10-01 10:56:00,0.7216,0.72165,0.7214,0.72145,118100000.0
2009-10-01 10:57:00,0.72145,0.7216,0.72145,0.7215,140200000.0
2009-10-01 10:58:00,0.7216,0.72165,0.7215,0.7215,102400000.0
2009-10-01 10:59:00,0.7215,0.72165,0.7215,0.7216,60200000.0
2009-10-01 11:00:00,0.7216,0.72175,0.7216,0.72175,38900000.0
2009-10-01 11:01:00,0.7217,0.722,0.72165,0.7219,207800000.0
2009-10-01 11:02:00,0.7219,0.7223,0.7219,0.72225,160400000.0
2009-10-01 11:03:00,0.7223,0.7224,0.7221,0.7221,195600000.0
2009-10-01 11:04:00,0.7221,0.7222,0.722,0.72215,138400000.0
2009-10-01 11:05:00,0.72215,0.7222,0.7221,0.7222,106500000.0
2009-10-01 11:06:00,0.7223,0.7224,0.7223,0.7224,183700000.0
2009-10-01 11:07:00,0.7224,0.72275,0.7224,0.72255,188100000.0
2009-10-01 11:08:00,0.72255,0.72255,0.72245,0.7225,181100000.0
2009-10-01 11:09:00,0.7225,0.7225,0.72245,0.72245,96000000.0
2009-10-01 11:10:00,0.7224,0.7224,0.72225,0.72235,126500000.0
2009-10-01 11:11:00,0.72225,0.72245,0.72215,0.7222,187600000.0
2009-10-01 11:12:00,0.7222,0.72235,0.72215,0.7223,185000000.0
2009-10-01 11:13:00,0.72235,0.72245,0.72235,0.7224,113300000.0
2009-10-01 11:14:00,0.7224,0.7225,0.7224,0.72245,125500000.0
2009-10-01 11:15:00,0.72245,0.7225,0.7224,0.7224,102300000.0
2009-10-01 11:16:00,0.7224,0.72245,0.7224,0.7224,45100000.0
2009-10-01 11:17:00,0.7224,0.72255,0.72235,0.72235,169300000.0
2009-10-01 11:18:00,0.7224,0.7224,0.72235,0.7224,108100000.0
2009-10-01 11:19:00,0.7224,0.72245,0.7223,0.72235,101700000.0
2009-10-01 11:20:00,0.72235,0.72235,0.72225,0.72225,120100000.0
2009-10-01 11:21:00,0.72225,0.72225,0.7221,0.7221,157900000.0
2009-10-01 11:22:00,0.7221,0.7224,0.7221,0.72235,217200000.0
2009-10-01 11:23:00,0.7224,0.7224,0.72225,0.7224,188800000.0
2009-10-01 11:24:00,0.7224,0.72255,0.7224,0.72245,121100000.0
2009-10-01 11:25:00,0.72245,0.7227,0.72245,0.7227,47800000.0
2009-10-01 11:26:00,0.72275,0.7228,0.7227,0.7228,77600000.0
2009-10-01 11:27:00,0.7228,0.72305,0.7228,0.72295,86600000.0
2009-10-01 11:28:00,0.72295,0.723,0.7227,0.7227,219900000.0
2009-10-01 11:29:00,0.7227,0.723,0.7227,0.7227,132900000.0
2009-10-01 11:30:00,0.72285,0.72285,0.72255,0.72255,176100000.0
2009-10-01 11:31:00,0.72255,0.72265,0.7225,0.72265,120900000.0
2009-10-01 11:32:00,0.72265,0.7227,0.72255,0.72255,177000000.0
2009-10-01 11:33:00,0.72255,0.72265,0.72245,0.72255,175400000.0
2009-10-01 11:34:00,0.7226,0.72265,0.7225,0.7225,150400000.0
2009-10-01 11:35:00,0.72255,0.72255,0.7224,0.72245,154400000.0
2009-10-01 11:36:00,0.72245,0.72245,0.72235,0.72235,79400000.0
2009-10-01 11:37:00,0.72235,0.72255,0.7223,0.7223,52100000.0
2009-10-01 11:38:00,0.7223,0.7223,0.72215,0.72225,140700000.0
2009-10-01 11:39:00,0.72225,0.72235,0.72215,0.72225,81100000.0
2009-10-01 11:40:00,0.72225,0.72225,0.72215,0.72215,96600000.0
2009-10-01 11:41:00,0.72215,0.72225,0.7221,0.72215,103000000.0
2009-10-01 11:42:00,0.72225,0.72225,0.72205,0.72215,211000000.0
2009-10-01 11:43:00,0.72215,0.7222,0.72205,0.7222,148999999.0
2009-10-01 11:44:00,0.7222,0.72225,0.7222,0.72225,19200000.0
2009-10-01 11:45:00,0.7222,0.72225,0.72215,0.7222,76400000.0
2009-10-01 11:46:00,0.72215,0.72215,0.722,0.7221,110500000.0
2009-10-01 11:47:00,0.7221,0.72215,0.722,0.72205,163900000.0
2009-10-01 11:48:00,0.722,0.72215,0.72195,0.72215,156800000.0
2009-10-01 11:49:00,0.72215,0.72215,0.72195,0.72195,117500000.0
2009-10-01 11:50:00,0.72195,0.72195,0.72185,0.72195,102300000.0
2009-10-01 11:51:00,0.7219,0.72195,0.72185,0.72195,180800000.0
2009-10-01 11:52:00,0.7219,0.7221,0.7219,0.7221,58700000.0
2009-10-01 11:53:00,0.72205,0.72215,0.7218,0.72185,251100000.0
2009-10-01 11:54:00,0.72185,0.72185,0.72155,0.72185,237200000.0
2009-10-01 11:55:00,0.72175,0.72185,0.7217,0.72175,75400000.0
2009-10-01 11:56:00,0.72175,0.72195,0.72175,0.72195,99200000.0
2009-10-01 11:57:00,0.72185,0.72195,0.72135,0.72145,218700000.0
2009-10-01 11:58:00,0.72145,0.72145,0.7214,0.72145,67500000.0
2009-10-01 11:59:00,0.7214,0.7215,0.7214,0.7214,213900000.0
2009-10-01 12:00:00,0.7214,0.7214,0.72095,0.72105,229000000.0
2009-10-01 12:01:00,0.7211,0.7211,0.7209,0.72095,36000000.0
2009-10-01 12:02:00,0.7209,0.72105,0.72085,0.721,215200001.0
2009-10-01 12:03:00,0.72095,0.7211,0.72095,0.7211,115100000.0
2009-10-01 12:04:00,0.7213,0.72165,0.7212,0.7213,212200000.0
2009-10-01 12:05:00,0.7213,0.7213,0.721,0.72115,195400000.0
2009-10-01 12:06:00,0.7211,0.72115,0.72105,0.7211,86500000.0
2009-10-01 12:07:00,0.72115,0.72135,0.72115,0.72135,89300000.0
2009-10-01 12:08:00,0.72135,0.7215,0.72135,0.72145,102600000.0
2009-10-01 12:09:00,0.72145,0.72145,0.7214,0.72145,93800000.0
2009-10-01 12:10:00,0.72155,0.72155,0.7214,0.72145,277700000.0
2009-10-01 12:11:00,0.72145,0.7215,0.7213,0.72145,112600000.0
2009-10-01 12:12:00,0.72145,0.72145,0.7214,0.72145,144100000.0
2009-10-01 12:13:00,0.72145,0.72165,0.72145,0.7215,103400000.0
2009-10-01 12:14:00,0.7215,0.7216,0.72145,0.7215,202300000.0
2009-10-01 12:15:00,0.72145,0.72185,0.72145,0.7215,204600000.0
2009-10-01 12:16:00,0.7215,0.7215,0.72095,0.72115,235200001.0
2009-10-01 12:17:00,0.72115,0.72125,0.7207,0.7207,374099999.0
2009-10-01 12:18:00,0.7208,0.72095,0.7208,0.72095,66400000.0
2009-10-01 12:19:00,0.7209,0.72105,0.7209,0.721,107000000.0
2009-10-01 12:20:00,0.721,0.72105,0.72085,0.72095,248400000.0
2009-10-01 12:21:00,0.72095,0.72095,0.7205,0.72055,271700000.0
2009-10-01 12:22:00,0.7206,0.72085,0.7205,0.7207,126000000.0
2009-10-01 12:23:00,0.72065,0.72105,0.72065,0.72075,121200000.0
2009-10-01 12:24:00,0.7207,0.7207,0.7206,0.72065,194700000.0
2009-10-01 12:25:00,0.72065,0.72095,0.72065,0.72065,164200000.0
2009-10-01 12:26:00,0.72065,0.72085,0.72065,0.72085,63700000.0
2009-10-01 12:27:00,0.72085,0.7209,0.72085,0.7209,94800000.0
2009-10-01 12:28:00,0.72085,0.72095,0.7208,0.72085,130000000.0
2009-10-01 12:29:00,0.7209,0.72105,0.7208,0.7208,145400000.0
2009-10-01 12:30:00,0.7208,0.72105,0.72075,0.7209,186100000.0
2009-10-01 12:31:00,0.7209,0.72115,0.72085,0.72105,137500000.0
2009-10-01 12:32:00,0.72105,0.7211,0.7209,0.7209,172800000.0
2009-10-01 12:33:00,0.72095,0.72095,0.7209,0.72095,20500000.0
2009-10-01 12:34:00,0.72095,0.7211,0.72095,0.721,72900000.0
2009-10-01 12:35:00,0.721,0.72105,0.72095,0.721,160500000.0
2009-10-01 12:36:00,0.72095,0.72105,0.72095,0.721,66400000.0
2009-10-01 12:37:00,0.721,0.7211,0.721,0.7211,63400000.0
2009-10-01 12:38:00,0.7211,0.7211,0.72105,0.7211,86900000.0
2009-10-01 12:39:00,0.72105,0.72105,0.721,0.721,43400000.0
2009-10-01 12:40:00,0.72105,0.72105,0.72105,0.72105,47700000.0
2009-10-01 12:41:00,0.721,0.721,0.721,0.721,19400000.0
2009-10-01 12:42:00,0.72105,0.72105,0.72105,0.72105,31900000.0
2009-10-01 12:43:00,0.72105,0.7211,0.721,0.72105,161600000.0
2009-10-01 12:44:00,0.72095,0.72105,0.72095,0.72105,124000000.0
2009-10-01 12:45:00,0.7211,0.7211,0.72085,0.72085,112000000.0
2009-10-01 12:46:00,0.7208,0.7208,0.7207,0.7207,62500000.0
2009-10-01 12:47:00,0.72065,0.7207,0.7206,0.7206,44600000.0
2009-10-01 12:48:00,0.7206,0.7206,0.7202,0.72025,57300000.0
2009-10-01 12:49:00,0.72025,0.72035,0.72025,0.72035,133400000.0
2009-10-01 12:50:00,0.72035,0.7208,0.72035,0.72065,267300000.0
2009-10-01 12:51:00,0.7207,0.72075,0.72065,0.7207,167400000.0
2009-10-01 12:52:00,0.7207,0.72075,0.72065,0.72065,225800000.0
2009-10-01 12:53:00,0.72065,0.72075,0.72065,0.72065,124900000.0
2009-10-01 12:54:00,0.72065,0.7207,0.7206,0.72065,78300000.0
2009-10-01 12:55:00,0.72065,0.72075,0.72065,0.72075,208100000.0
2009-10-01 12:56:00,0.7208,0.7208,0.72015,0.72015,193800000.0
2009-10-01 12:57:00,0.72015,0.72015,0.71995,0.72005,186400000.0
2009-10-01 12:58:00,0.72005,0.72005,0.7196,0.71965,225200000.0
2009-10-01 12:59:00,0.71965,0.71965,0.71935,0.71945,222299999.0
2009-10-01 13:00:00,0.7195,0.7197,0.7195,0.7197,338699999.0
2009-10-01 13:01:00,0.71965,0.71985,0.71965,0.7197,87900000.0
2009-10-01 13:02:00,0.7197,0.71975,0.7197,0.7197,114100000.0
2009-10-01 13:03:00,0.71975,0.72,0.7197,0.7199,263800000.0
2009-10-01 13:04:00,0.71995,0.72035,0.71995,0.72005,244800000.0
2009-10-01 13:05:00,0.72005,0.7202,0.72,0.72015,168400000.0
2009-10-01 13:06:00,0.72015,0.72015,0.7201,0.72015,104700000.0
2009-10-01 13:07:00,0.72015,0.7204,0.72015,0.72025,141600000.0
2009-10-01 13:08:00,0.72025,0.7205,0.7202,0.7205,195899999.0
2009-10-01 13:09:00,0.7205,0.7206,0.72035,0.72035,264800000.0
2009-10-01 13:10:00,0.72035,0.72045,0.72035,0.7204,60100000.0
2009-10-01 13:11:00,0.7204,0.7206,0.7204,0.72055,82000000.0
2009-10-01 13:12:00,0.72055,0.72055,0.72045,0.7205,113100000.0
2009-10-01 13:13:00,0.7205,0.7206,0.7205,0.7205,36900000.0
2009-10-01 13:14:00,0.7205,0.72055,0.7205,0.7205,83600000.0
2009-10-01 13:15:00,0.7205,0.7205,0.72045,0.72045,22800000.0
2009-10-01 13:16:00,0.72045,0.72055,0.72035,0.72035,152000000.0
2009-10-01 13:17:00,0.72025,0.72025,0.72005,0.72005,104400000.0
2009-10-01 13:18:00,0.72005,0.72005,0.71955,0.71955,204000000.0
2009-10-01 13:19:00,0.71955,0.7196,0.71945,0.7196,305100000.0
2009-10-01 13:20:00,0.71965,0.71995,0.71965,0.71995,180799999.0
2009-10-01 13:21:00,0.72,0.72005,0.7199,0.72,200600000.0
2009-10-01 13:22:00,0.72,0.72005,0.71995,0.71995,170700000.0
2009-10-01 13:23:00,0.72,0.72,0.71985,0.71985,289700000.0
2009-10-01 13:24:00,0.71985,0.71985,0.7197,0.71975,160200000.0
2009-10-01 13:25:00,0.71975,0.71975,0.7196,0.7196,202200000.0
2009-10-01 13:26:00,0.7196,0.7198,0.7196,0.71975,213400000.0
2009-10-01 13:27:00,0.7197,0.72005,0.7197,0.72005,190100000.0
2009-10-01 13:28:00,0.7201,0.72045,0.7201,0.7204,91600000.0
2009-10-01 13:29:00,0.72045,0.72065,0.72025,0.72025,83400000.0
2009-10-01 13:30:00,0.72035,0.72045,0.72025,0.72035,60600000.0
2009-10-01 13:31:00,0.72035,0.72045,0.72015,0.72015,112800000.0
2009-10-01 13:32:00,0.72025,0.72025,0.72005,0.72005,39000000.0
2009-10-01 13:33:00,0.72015,0.72025,0.72,0.72025,60900000.0
2009-10-01 13:34:00,0.72015,0.72025,0.72015,0.72025,42200000.0
2009-10-01 13:35:00,0.72035,0.72045,0.72025,0.72025,90600000.0
2009-10-01 13:36:00,0.72015,0.72025,0.72015,0.72015,112200000.0
2009-10-01 13:37:00,0.72015,0.7204,0.72015,0.7203,147000000.0
2009-10-01 13:38:00,0.7203,0.72045,0.72025,0.72035,129400000.0
2009-10-01 13:39:00,0.72035,0.72065,0.72035,0.72055,106500000.0
2009-10-01 13:40:00,0.72055,0.72055,0.72045,0.7205,69600000.0
2009-10-01 13:41:00,0.7205,0.72055,0.72045,0.7205,47300000.0
2009-10-01 13:42:00,0.7205,0.72055,0.72045,0.7205,69500000.0
2009-10-01 13:43:00,0.72045,0.72055,0.72035,0.7204,62300000.0
2009-10-01 13:44:00,0.7204,0.7205,0.7204,0.7205,41700000.0
2009-10-01 13:45:00,0.72045,0.72045,0.72035,0.7204,117500000.0
2009-10-01 13:46:00,0.7204,0.72055,0.72035,0.72045,148600000.0
2009-10-01 13:47:00,0.72045,0.72045,0.72035,0.72035,66400000.0
2009-10-01 13:48:00,0.72035,0.72035,0.72025,0.72025,55300000.0
2009-10-01 13:49:00,0.72025,0.72045,0.72015,0.7204,81300000.0
2009-10-01 13:50:00,0.72035,0.72045,0.72035,0.72045,82200000.0
2009-10-01 13:51:00,0.72045,0.72055,0.72045,0.72055,66400000.0
2009-10-01 13:52:00,0.72055,0.72055,0.72045,0.72045,45700000.0
2009-10-01 13:53:00,0.72045,0.72075,0.72045,0.72055,66800000.0
2009-10-01 13:54:00,0.72055,0.72065,0.7201,0.7202,89900000.0
2009-10-01 13:55:00,0.7203,0.7206,0.7203,0.7206,209700000.0
2009-10-01 13:56:00,0.7206,0.72075,0.72055,0.7207,137300000.0
2009-10-01 13:57:00,0.7207,0.7207,0.72055,0.7206,168600000.0
2009-10-01 13:58:00,0.7206,0.7207,0.7206,0.7207,135100000.0
2009-10-01 13:59:00,0.7207,0.72085,0.7207,0.72085,51800000.0
2009-10-01 14:00:00,0.7209,0.7209,0.72075,0.7208,159600000.0
2009-10-01 14:01:00,0.7208,0.72085,0.7207,0.7208,175400000.0
2009-10-01 14:02:00,0.7208,0.72085,0.72065,0.72075,232500000.0
2009-10-01 14:03:00,0.72075,0.72075,0.7207,0.72075,43900000.0
2009-10-01 14:04:00,0.72048,0.72055,0.72007,0.72046,41200000.0
2009-10-01 14:05:00,0.7207,0.72075,0.72065,0.7207,142400000.0
2009-10-01 14:06:00,0.72075,0.72085,0.7207,0.72075,108600000.0
2009-10-01 14:07:00,0.72075,0.72095,0.72075,0.72095,126700000.0
2009-10-01 14:08:00,0.72095,0.7211,0.72095,0.721,137000000.0
2009-10-01 14:09:00,0.721,0.7212,0.721,0.72115,403800000.0
2009-10-01 14:10:00,0.72115,0.72135,0.72115,0.72125,154700000.0
2009-10-01 14:11:00,0.72125,0.72125,0.72125,0.72125,124900000.0
2009-10-01 14:12:00,0.72125,0.7214,0.7212,0.7213,173500000.0
2009-10-01 14:13:00,0.7213,0.7215,0.7213,0.7213,119000000.0
2009-10-01 14:14:00,0.7214,0.72175,0.72135,0.7217,327900000.0
2009-10-01 14:15:00,0.7217,0.7219,0.7215,0.72155,229100000.0
2009-10-01 14:16:00,0.72155,0.7217,0.72155,0.7216,222400000.0
2009-10-01 14:17:00,0.7214,0.7217,0.7213,0.72135,247500000.0
2009-10-01 14:18:00,0.72135,0.72135,0.72105,0.72115,132600000.0
2009-10-01 14:19:00,0.72115,0.7212,0.7211,0.72115,118100000.0
2009-10-01 14:20:00,0.72115,0.72125,0.7211,0.7211,166200000.0
2009-10-01 14:21:00,0.7211,0.72115,0.7211,0.7211,101900000.0
2009-10-01 14:22:00,0.7211,0.72125,0.7211,0.72125,54000000.0
2009-10-01 14:23:00,0.72125,0.7214,0.72125,0.7214,152800000.0
2009-10-01 14:24:00,0.7214,0.72145,0.7214,0.7214,81300000.0
2009-10-01 14:25:00,0.72135,0.72135,0.72135,0.72135,45600000.0
2009-10-01 14:26:00,0.72135,0.72135,0.7213,0.72135,73800000.0
2009-10-01 14:27:00,0.72135,0.72185,0.72135,0.7218,176400001.0
2009-10-01 14:28:00,0.7218,0.7218,0.72175,0.72175,77000000.0
2009-10-01 14:29:00,0.7218,0.7218,0.721,0.721,112900000.0
2009-10-01 14:30:00,0.7211,0.72145,0.72085,0.72145,377100001.0
2009-10-01 14:31:00,0.72155,0.72195,0.72155,0.7217,211000001.0
2009-10-01 14:32:00,0.7217,0.72185,0.72155,0.7217,89500000.0
2009-10-01 14:33:00,0.7217,0.7218,0.7208,0.721,429600001.0
2009-10-01 14:34:00,0.72105,0.7215,0.72105,0.7215,373300001.0
2009-10-01 14:35:00,0.7215,0.722,0.7215,0.722,290200000.0
2009-10-01 14:36:00,0.722,0.7223,0.72195,0.72205,231200000.0
2009-10-01 14:37:00,0.722,0.7224,0.72175,0.7224,282700000.0
2009-10-01 14:38:00,0.7224,0.72305,0.7224,0.72295,297000000.0
2009-10-01 14:39:00,0.72295,0.7236,0.72285,0.7232,348600001.0
2009-10-01 14:40:00,0.7232,0.72325,0.72295,0.72305,351600000.0
2009-10-01 14:41:00,0.72305,0.72325,0.72305,0.7232,173800000.0
2009-10-01 14:42:00,0.72325,0.72345,0.72315,0.72315,211900000.0
2009-10-01 14:43:00,0.72315,0.72325,0.72315,0.72325,120100000.0
2009-10-01 14:44:00,0.72325,0.72325,0.7231,0.7231,96100000.0
2009-10-01 14:45:00,0.7231,0.72335,0.7231,0.7232,200300000.0
2009-10-01 14:46:00,0.7232,0.7234,0.7232,0.7233,157800000.0
2009-10-01 14:47:00,0.72325,0.72355,0.72315,0.72325,304900000.0
2009-10-01 14:48:00,0.72335,0.72375,0.72325,0.72355,225900000.0
2009-10-01 14:49:00,0.72355,0.7236,0.7232,0.72335,247600000.0
2009-10-01 14:50:00,0.72335,0.7235,0.7231,0.72345,254900002.0
2009-10-01 14:51:00,0.72345,0.72375,0.72345,0.72345,255200001.0
2009-10-01 14:52:00,0.72345,0.72345,0.72335,0.72335,164900000.0
2009-10-01 14:53:00,0.72335,0.72335,0.72325,0.72335,70400000.0
2009-10-01 14:54:00,0.72335,0.72345,0.7233,0.72345,268900000.0
2009-10-01 14:55:00,0.72345,0.7235,0.72325,0.72325,231500000.0
2009-10-01 14:56:00,0.72325,0.7235,0.7232,0.72335,245200000.0
2009-10-01 14:57:00,0.72335,0.72335,0.72325,0.72325,19200000.0
2009-10-01 14:58:00,0.72335,0.72365,0.72335,0.72365,98000000.0
2009-10-01 14:59:00,0.7236,0.7236,0.72345,0.7236,65700000.0
2009-10-01 15:00:00,0.7236,0.7241,0.72355,0.7241,135100000.0
2009-10-01 15:01:00,0.7241,0.7242,0.72385,0.72385,173600000.0
2009-10-01 15:02:00,0.72385,0.72385,0.7235,0.72355,298600000.0
2009-10-01 15:03:00,0.72355,0.7236,0.72355,0.72355,88200000.0
2009-10-01 15:04:00,0.72355,0.7236,0.72355,0.7236,98299999.0
2009-10-01 15:05:00,0.7236,0.7236,0.72345,0.72345,89200000.0
2009-10-01 15:06:00,0.72345,0.7235,0.72325,0.72325,346000000.0
2009-10-01 15:07:00,0.72325,0.72335,0.72325,0.72325,50400000.0
2009-10-01 15:08:00,0.72325,0.72335,0.72315,0.72325,95100000.0
2009-10-01 15:09:00,0.72325,0.7235,0.72325,0.72345,70800000.0
2009-10-01 15:10:00,0.72335,0.7234,0.72335,0.7234,79600000.0
2009-10-01 15:11:00,0.7234,0.72375,0.7234,0.72355,227100000.0
2009-10-01 15:12:00,0.7236,0.7237,0.72345,0.72345,145700000.0
2009-10-01 15:13:00,0.72345,0.72355,0.72345,0.7235,152400000.0
2009-10-01 15:14:00,0.72345,0.7235,0.72325,0.72325,167800000.0
2009-10-01 15:15:00,0.72325,0.72335,0.72325,0.72335,114000000.0
2009-10-01 15:16:00,0.72335,0.7235,0.72335,0.7234,136100000.0
2009-10-01 15:17:00,0.7234,0.72345,0.7234,0.72345,278799997.0
2009-10-01 15:18:00,0.72345,0.7235,0.72335,0.7234,214900000.0
2009-10-01 15:19:00,0.72335,0.72345,0.72335,0.72335,188400000.0
2009-10-01 15:20:00,0.72335,0.72345,0.7233,0.72345,210300000.0
2009-10-01 15:21:00,0.72345,0.72345,0.72305,0.7231,255500000.0
2009-10-01 15:22:00,0.7231,0.7231,0.7228,0.72285,218200000.0
2009-10-01 15:23:00,0.72285,0.72315,0.72285,0.72315,239100000.0
2009-10-01 15:24:00,0.72315,0.7235,0.72305,0.7235,392099998.0
2009-10-01 15:25:00,0.72345,0.72355,0.7232,0.7234,195100001.0
2009-10-01 15:26:00,0.72335,0.72355,0.72325,0.7233,334500001.0
2009-10-01 15:27:00,0.7233,0.72335,0.72325,0.72325,143200002.0
2009-10-01 15:28:00,0.72325,0.72335,0.72315,0.72315,171900002.0
2009-10-01 15:29:00,0.72305,0.72325,0.72295,0.7232,449000000.0
2009-10-01 15:30:00,0.72325,0.72325,0.7228,0.7228,425400001.0
2009-10-01 15:31:00,0.7228,0.72295,0.72275,0.7229,299599999.0
2009-10-01 15:32:00,0.72285,0.723,0.72275,0.72275,475599998.0
2009-10-01 15:33:00,0.7228,0.72295,0.7228,0.7229,341800000.0
2009-10-01 15:34:00,0.7229,0.7231,0.7229,0.723,589800001.0
2009-10-01 15:35:00,0.723,0.723,0.72215,0.72215,468099999.0
2009-10-01 15:36:00,0.72215,0.7223,0.72165,0.7218,432100001.0
2009-10-01 15:37:00,0.7218,0.72195,0.7215,0.7216,437800001.0
2009-10-01 15:38:00,0.7216,0.7218,0.7216,0.7218,22300000.0
2009-10-01 15:39:00,0.7218,0.722,0.7217,0.72185,100600000.0
2009-10-01 15:40:00,0.72185,0.7223,0.72185,0.7222,87400000.0
2009-10-01 15:41:00,0.72225,0.7225,0.72225,0.7224,103600000.0
2009-10-01 15:42:00,0.7224,0.72255,0.7223,0.7224,118000000.0
2009-10-01 15:43:00,0.72235,0.7227,0.72215,0.72265,137800000.0
2009-10-01 15:44:00,0.7226,0.72295,0.7226,0.72275,174600000.0
2009-10-01 15:45:00,0.7227,0.72295,0.7226,0.72285,176400000.0
2009-10-01 15:46:00,0.72285,0.7229,0.72285,0.7229,35400000.0
2009-10-01 15:47:00,0.7229,0.7231,0.72285,0.72305,175000000.0
2009-10-01 15:48:00,0.72305,0.7231,0.723,0.72305,84000000.0
2009-10-01 15:49:00,0.7231,0.72325,0.72295,0.7232,205600000.0
2009-10-01 15:50:00,0.7232,0.7233,0.7228,0.7229,152500000.0
2009-10-01 15:51:00,0.7229,0.72315,0.7229,0.7231,128100000.0
2009-10-01 15:52:00,0.7231,0.7231,0.72285,0.723,172000000.0
2009-10-01 15:53:00,0.723,0.7232,0.7229,0.72295,138200000.0
2009-10-01 15:54:00,0.7229,0.7231,0.7229,0.7229,191000000.0
2009-10-01 15:55:00,0.7229,0.7232,0.7229,0.7229,111800000.0
2009-10-01 15:56:00,0.7229,0.7233,0.7229,0.72325,231700000.0
2009-10-01 15:57:00,0.72325,0.7234,0.723,0.72325,287500000.0
2009-10-01 15:58:00,0.72325,0.7233,0.72315,0.7232,137400000.0
2009-10-01 15:59:00,0.7232,0.7232,0.723,0.723,45600000.0
2009-10-01 16:00:00,0.72235,0.72295,0.7223,0.72255,253200000.0
2009-10-01 16:01:00,0.72255,0.72255,0.7216,0.722,233700000.0
2009-10-01 16:02:00,0.722,0.72285,0.72145,0.72265,334000000.0
2009-10-01 16:03:00,0.7226,0.7231,0.7225,0.72275,309700000.0
2009-10-01 16:04:00,0.7227,0.72315,0.72215,0.72215,153200000.0
2009-10-01 16:05:00,0.7222,0.7226,0.72155,0.72175,404000000.0
2009-10-01 16:06:00,0.72175,0.72185,0.7212,0.72155,386600000.0
2009-10-01 16:07:00,0.72155,0.72155,0.7207,0.72095,390750000.0
2009-10-01 16:08:00,0.72095,0.7214,0.72095,0.72135,471900000.0
2009-10-01 16:09:00,0.72135,0.7215,0.721,0.72125,451900000.0
2009-10-01 16:10:00,0.72125,0.7217,0.7211,0.72145,474300000.0
2009-10-01 16:11:00,0.72145,0.7217,0.72145,0.7217,213900000.0
2009-10-01 16:12:00,0.7216,0.7218,0.7216,0.7216,59600000.0
2009-10-01 16:13:00,0.7217,0.7217,0.7213,0.7214,297800000.0
2009-10-01 16:14:00,0.7214,0.72165,0.72125,0.7215,239400000.0
2009-10-01 16:15:00,0.7215,0.7215,0.7207,0.72075,264100000.0
2009-10-01 16:16:00,0.72075,0.72085,0.7201,0.7203,449600000.0
2009-10-01 16:17:00,0.7203,0.7203,0.7201,0.7203,251900000.0
2009-10-01 16:18:00,0.7203,0.7207,0.7201,0.7207,451600000.0
2009-10-01 16:19:00,0.7207,0.721,0.72065,0.7209,274100000.0
2009-10-01 16:20:00,0.7209,0.7214,0.7209,0.72125,250700000.0
2009-10-01 16:21:00,0.72125,0.72125,0.7211,0.7211,157800000.0
2009-10-01 16:22:00,0.7211,0.7211,0.72075,0.72075,336600000.0
2009-10-01 16:23:00,0.72075,0.7208,0.7206,0.7208,138400000.0
2009-10-01 16:24:00,0.7208,0.72145,0.72075,0.7214,162900000.0
2009-10-01 16:25:00,0.7214,0.7215,0.72115,0.7214,168500000.0
2009-10-01 16:26:00,0.7214,0.7216,0.7214,0.72155,184500000.0
2009-10-01 16:27:00,0.72155,0.72155,0.72145,0.7215,262000000.0
2009-10-01 16:28:00,0.7215,0.7215,0.7213,0.7214,172400000.0
2009-10-01 16:29:00,0.7214,0.7215,0.7214,0.7214,92800000.0
2009-10-01 16:30:00,0.7214,0.7214,0.72085,0.7209,96600000.0
2009-10-01 16:31:00,0.7209,0.7211,0.7207,0.7208,86200000.0
2009-10-01 16:32:00,0.72085,0.721,0.7207,0.7207,47400000.0
2009-10-01 16:33:00,0.7207,0.7207,0.72045,0.72045,173000000.0
2009-10-01 16:34:00,0.72045,0.7206,0.72045,0.7205,208500000.0
2009-10-01 16:35:00,0.7205,0.7209,0.7205,0.7208,127500000.0
2009-10-01 16:36:00,0.7208,0.72135,0.7208,0.7213,244300000.0
2009-10-01 16:37:00,0.7213,0.72145,0.72115,0.72145,171900000.0
2009-10-01 16:38:00,0.7214,0.7215,0.7213,0.7213,151900000.0
2009-10-01 16:39:00,0.7213,0.7213,0.7208,0.72085,215000000.0
2009-10-01 16:40:00,0.72085,0.7214,0.72085,0.7214,188500000.0
2009-10-01 16:41:00,0.7214,0.72155,0.72125,0.7213,473400000.0
2009-10-01 16:42:00,0.7213,0.7215,0.7213,0.7215,112100000.0
2009-10-01 16:43:00,0.7215,0.72165,0.7215,0.72155,395400000.0
2009-10-01 16:44:00,0.7215,0.72155,0.7212,0.7214,174000000.0
2009-10-01 16:45:00,0.7214,0.72155,0.7212,0.7212,88700000.0
2009-10-01 16:46:00,0.7212,0.72135,0.72105,0.72105,176000000.0
2009-10-01 16:47:00,0.72105,0.7211,0.7207,0.7207,148800000.0
2009-10-01 16:48:00,0.7207,0.7208,0.7206,0.7206,106600000.0
2009-10-01 16:49:00,0.7206,0.72105,0.7206,0.7208,147300000.0
2009-10-01 16:50:00,0.7208,0.721,0.7206,0.7207,106500000.0
2009-10-01 16:51:00,0.7207,0.721,0.72065,0.721,193300000.0
2009-10-01 16:52:00,0.721,0.72115,0.72095,0.721,123700000.0
2009-10-01 16:53:00,0.721,0.7216,0.721,0.72145,197100000.0
2009-10-01 16:54:00,0.72145,0.7223,0.72145,0.7222,319299999.0
2009-10-01 16:55:00,0.7222,0.72285,0.7222,0.72245,293900000.0
2009-10-01 16:56:00,0.72245,0.7226,0.7223,0.7223,116700000.0
2009-10-01 16:57:00,0.7223,0.7223,0.722,0.722,162200000.0
2009-10-01 16:58:00,0.722,0.722,0.7218,0.7219,175100000.0
2009-10-01 16:59:00,0.7219,0.7219,0.7212,0.7212,266700000.0
2009-10-01 17:00:00,0.72125,0.72125,0.72085,0.721,228500000.0
2009-10-01 17:01:00,0.721,0.72105,0.7197,0.7197,319600000.0
2009-10-01 17:02:00,0.71965,0.71995,0.7196,0.7198,171800000.0
2009-10-01 17:03:00,0.71985,0.71995,0.7197,0.71975,225700000.0
2009-10-01 17:04:00,0.7198,0.71995,0.7196,0.7198,162000000.0
2009-10-01 17:05:00,0.7198,0.7198,0.7197,0.71975,53800000.0
2009-10-01 17:06:00,0.71975,0.71985,0.71925,0.7193,147900000.0
2009-10-01 17:07:00,0.7193,0.7196,0.719,0.71905,342400000.0
2009-10-01 17:08:00,0.719,0.719,0.7187,0.71875,218400000.0
2009-10-01 17:09:00,0.71875,0.71875,0.71765,0.7181,265399999.0
2009-10-01 17:10:00,0.7181,0.7182,0.71755,0.71755,253700000.0
2009-10-01 17:11:00,0.71755,0.7179,0.7175,0.7178,121600000.0
2009-10-01 17:12:00,0.7178,0.7179,0.7175,0.7179,325900000.0
2009-10-01 17:13:00,0.7179,0.718,0.7176,0.71765,234300000.0
2009-10-01 17:14:00,0.7177,0.71805,0.7172,0.718,223300000.0
2009-10-01 17:15:00,0.7181,0.71835,0.718,0.718,315000000.0
2009-10-01 17:16:00,0.71795,0.71805,0.7176,0.718,150400000.0
2009-10-01 17:17:00,0.718,0.71815,0.7178,0.7179,265500000.0
2009-10-01 17:18:00,0.7179,0.7183,0.7179,0.7183,53300000.0
2009-10-01 17:19:00,0.7183,0.7183,0.7178,0.7179,173300000.0
2009-10-01 17:20:00,0.7179,0.7179,0.71775,0.71775,29000000.0
2009-10-01 17:21:00,0.71775,0.7182,0.7177,0.71815,73700000.0
2009-10-01 17:22:00,0.7182,0.7182,0.7179,0.71805,125100000.0
2009-10-01 17:23:00,0.71805,0.71835,0.718,0.7181,162000000.0
2009-10-01 17:24:00,0.7181,0.7181,0.7177,0.7177,122900000.0
2009-10-01 17:25:00,0.7177,0.7178,0.7176,0.71765,112300000.0
2009-10-01 17:26:00,0.7177,0.7177,0.71695,0.71695,261200000.0
2009-10-01 17:27:00,0.71695,0.71695,0.7166,0.7167,206100000.0
2009-10-01 17:28:00,0.7168,0.71685,0.7166,0.71665,167400000.0
2009-10-01 17:29:00,0.71665,0.7167,0.7164,0.71645,368300000.0
2009-10-01 17:30:00,0.71645,0.71645,0.7161,0.71625,486600000.0
2009-10-01 17:31:00,0.71635,0.7167,0.7163,0.71655,268100000.0
2009-10-01 17:32:00,0.71655,0.7168,0.71625,0.71635,284800000.0
2009-10-01 17:33:00,0.7163,0.7163,0.71615,0.71625,132600000.0
2009-10-01 17:34:00,0.71625,0.71625,0.71575,0.7158,317600000.0
2009-10-01 17:35:00,0.7157,0.71595,0.7157,0.71595,173000000.0
2009-10-01 17:36:00,0.71595,0.716,0.71575,0.71585,252700000.0
2009-10-01 17:37:00,0.71585,0.71585,0.7156,0.71565,184660000.0
2009-10-01 17:38:00,0.7157,0.7159,0.71555,0.7159,203500000.0
2009-10-01 17:39:00,0.71585,0.716,0.71575,0.71575,208800000.0
2009-10-01 17:40:00,0.71575,0.7167,0.7157,0.7167,334400000.0
2009-10-01 17:41:00,0.7167,0.7168,0.71665,0.71665,205700000.0
2009-10-01 17:42:00,0.7166,0.7168,0.7166,0.7168,72200000.0
2009-10-01 17:43:00,0.7168,0.71695,0.71675,0.7169,89000000.0
2009-10-01 17:44:00,0.71695,0.7174,0.71695,0.7174,248700000.0
2009-10-01 17:45:00,0.7174,0.71755,0.7173,0.7173,161200000.0
2009-10-01 17:46:00,0.71735,0.71735,0.71715,0.71715,66600000.0
2009-10-01 17:47:00,0.71705,0.7172,0.71695,0.71715,219200000.0
2009-10-01 17:48:00,0.71715,0.71715,0.717,0.71705,95500000.0
2009-10-01 17:49:00,0.71705,0.71715,0.7169,0.7169,126800000.0
2009-10-01 17:50:00,0.7169,0.717,0.71625,0.7163,246800000.0
2009-10-01 17:51:00,0.71635,0.71655,0.71635,0.7164,136500000.0
2009-10-01 17:52:00,0.7164,0.7168,0.7164,0.71675,158500000.0
2009-10-01 17:53:00,0.71675,0.7171,0.71675,0.71695,245800000.0
2009-10-01 17:54:00,0.71695,0.71705,0.71665,0.71675,302200003.0
2009-10-01 17:55:00,0.7167,0.7168,0.71655,0.71655,172400000.0
2009-10-01 17:56:00,0.71655,0.71655,0.71635,0.7164,181100000.0
2009-10-01 17:57:00,0.7164,0.71655,0.7164,0.71655,158300000.0
2009-10-01 17:58:00,0.71655,0.71655,0.71635,0.71635,165300000.0
2009-10-01 17:59:00,0.7164,0.7165,0.7164,0.7165,41400000.0
2009-10-01 18:00:00,0.7165,0.7168,0.71645,0.7168,89000000.0
2009-10-01 18:01:00,0.71675,0.71685,0.71675,0.71685,62100000.0
2009-10-01 18:02:00,0.71685,0.71695,0.71685,0.71685,97600000.0
2009-10-01 18:03:00,0.71685,0.7169,0.71655,0.7169,168300000.0
2009-10-01 18:04:00,0.7169,0.7169,0.71635,0.71645,165100000.0
2009-10-01 18:05:00,0.71645,0.71675,0.71645,0.7166,148300000.0
2009-10-01 18:06:00,0.7166,0.7168,0.71645,0.71645,141200000.0
2009-10-01 18:07:00,0.71645,0.7165,0.716,0.7162,316400002.0
2009-10-01 18:08:00,0.7162,0.71635,0.7162,0.71635,76500000.0
2009-10-01 18:09:00,0.7163,0.7165,0.7163,0.7165,54000000.0
2009-10-01 18:10:00,0.71655,0.717,0.71655,0.717,77400000.0
2009-10-01 18:11:00,0.717,0.7171,0.7169,0.7169,44500000.0
2009-10-01 18:12:00,0.71685,0.717,0.7168,0.7169,29900000.0
2009-10-01 18:13:00,0.71695,0.717,0.71695,0.717,13000000.0
2009-10-01 18:14:00,0.717,0.71705,0.717,0.717,13300000.0
2009-10-01 18:15:00,0.717,0.7171,0.71695,0.71695,30100000.0
2009-10-01 18:16:00,0.71695,0.7174,0.71695,0.7173,161700000.0
2009-10-01 18:17:00,0.71735,0.7176,0.71735,0.7175,44500000.0
2009-10-01 18:18:00,0.7175,0.7175,0.7174,0.71745,36800000.0
2009-10-01 18:19:00,0.71745,0.71745,0.7171,0.7171,26200000.0
2009-10-01 18:20:00,0.71715,0.7173,0.71715,0.7173,38700000.0
2009-10-01 18:21:00,0.7173,0.7177,0.7173,0.7177,109600000.0
2009-10-01 18:22:00,0.71775,0.7178,0.7176,0.71775,82200000.0
2009-10-01 18:23:00,0.7178,0.7179,0.71775,0.71785,60900000.0
2009-10-01 18:24:00,0.7179,0.7181,0.7179,0.718,118300000.0
2009-10-01 18:25:00,0.718,0.718,0.71795,0.718,24100000.0
2009-10-01 18:26:00,0.718,0.718,0.718,0.718,9000000.0
2009-10-01 18:27:00,0.718,0.718,0.718,0.718,9000000.0
2009-10-01 18:28:00,0.718,0.718,0.71775,0.7178,24000000.0
2009-10-01 18:29:00,0.71775,0.7178,0.71775,0.7178,7800000.0
2009-10-01 18:30:00,0.7178,0.7178,0.7178,0.7178,8000000.0
2009-10-01 18:31:00,0.7178,0.718,0.7178,0.718,46400000.0
2009-10-01 18:32:00,0.7181,0.7182,0.7181,0.7182,4200000.0
2009-10-01 18:33:00,0.7182,0.7183,0.71795,0.71795,45800000.0
2009-10-01 18:34:00,0.71795,0.71805,0.71795,0.718,88500000.0
2009-10-01 18:35:00,0.718,0.718,0.718,0.718,76300000.0
2009-10-01 18:36:00,0.718,0.7181,0.718,0.71805,68300000.0
2009-10-01 18:37:00,0.71805,0.7181,0.71805,0.7181,41400000.0
2009-10-01 18:38:00,0.7181,0.71835,0.71805,0.71815,119500000.0
2009-10-01 18:39:00,0.71815,0.71815,0.71805,0.71815,71100000.0
2009-10-01 18:40:00,0.71815,0.71815,0.71815,0.71815,13700000.0
2009-10-01 18:41:00,0.71815,0.71825,0.71815,0.71825,20100000.0
2009-10-01 18:42:00,0.71825,0.71825,0.71805,0.71815,24700000.0
2009-10-01 18:43:00,0.71815,0.71815,0.71805,0.71805,11000000.0
2009-10-01 18:44:00,0.71805,0.71805,0.71745,0.71745,64700000.0
2009-10-01 18:45:00,0.71745,0.71765,0.71745,0.71755,69400000.0
2009-10-01 18:46:00,0.71755,0.71755,0.71725,0.71725,21000000.0
2009-10-01 18:47:00,0.7172,0.71725,0.71715,0.71725,68100000.0
2009-10-01 18:48:00,0.71725,0.7173,0.71725,0.7173,199000000.0
2009-10-01 18:49:00,0.71735,0.71735,0.71735,0.71735,17200000.0
2009-10-01 18:50:00,0.71735,0.71745,0.71735,0.71735,40500000.0
2009-10-01 18:51:00,0.71735,0.71755,0.71735,0.71755,39000000.0
2009-10-01 18:52:00,0.71755,0.71775,0.71755,0.71755,30100000.0
2009-10-01 18:53:00,0.71755,0.71775,0.71755,0.71765,46500000.0
2009-10-01 18:54:00,0.71775,0.71795,0.71775,0.71785,34100000.0
2009-10-01 18:55:00,0.71785,0.71785,0.71775,0.71775,32800000.0
2009-10-01 18:56:00,0.71775,0.71775,0.71765,0.71765,8000000.0
2009-10-01 18:57:00,0.71765,0.71775,0.71725,0.71735,108100000.0
2009-10-01 18:58:00,0.71735,0.71735,0.71735,0.71735,11000000.0
2009-10-01 18:59:00,0.71735,0.71735,0.71725,0.71725,16900000.0
2009-10-01 19:00:00,0.71725,0.71735,0.71715,0.71735,72900000.0
2009-10-01 19:01:00,0.71735,0.71745,0.71735,0.71745,158900000.0
2009-10-01 19:02:00,0.7175,0.71755,0.71745,0.71745,70900000.0
2009-10-01 19:03:00,0.71745,0.71745,0.71725,0.71725,117700000.0
2009-10-01 19:04:00,0.71725,0.71735,0.71725,0.71735,53400000.0
2009-10-01 19:05:00,0.71735,0.71735,0.71735,0.71735,20600000.0
2009-10-01 19:06:00,0.71735,0.71745,0.71735,0.71745,20300000.0
2009-10-01 19:07:00,0.71745,0.71745,0.71745,0.71745,11200000.0
2009-10-01 19:08:00,0.71745,0.71765,0.71745,0.71765,42400000.0
2009-10-01 19:09:00,0.71765,0.71765,0.71735,0.71735,86100000.0
2009-10-01 19:10:00,0.71735,0.7174,0.7172,0.7173,71100000.0
2009-10-01 19:11:00,0.7173,0.71735,0.71725,0.71725,74600000.0
2009-10-01 19:12:00,0.71725,0.71745,0.71725,0.71735,38700000.0
2009-10-01 19:13:00,0.71725,0.71735,0.71725,0.71725,87000000.0
2009-10-01 19:14:00,0.71735,0.71735,0.71715,0.71715,79200000.0
2009-10-01 19:15:00,0.71715,0.71715,0.71705,0.7171,87400000.0
2009-10-01 19:16:00,0.7171,0.71715,0.71705,0.7171,26200000.0
2009-10-01 19:17:00,0.7171,0.7171,0.71705,0.7171,32100000.0
2009-10-01 19:18:00,0.71715,0.71725,0.71695,0.717,161900000.0
2009-10-01 19:19:00,0.71705,0.71705,0.71655,0.71655,51800000.0
2009-10-01 19:20:00,0.71655,0.71685,0.7165,0.71655,149700000.0
2009-10-01 19:21:00,0.71665,0.7168,0.71655,0.71665,76800000.0
2009-10-01 19:22:00,0.71675,0.71675,0.71635,0.71635,114500000.0
2009-10-01 19:23:00,0.71635,0.71665,0.71635,0.71655,129200000.0
2009-10-01 19:24:00,0.71655,0.71655,0.71655,0.71655,37100000.0
2009-10-01 19:25:00,0.71655,0.71655,0.71645,0.71655,59900000.0
2009-10-01 19:26:00,0.71645,0.7167,0.71645,0.71665,98700000.0
2009-10-01 19:27:00,0.71655,0.71655,0.71645,0.71655,130200000.0
2009-10-01 19:28:00,0.71655,0.71655,0.71645,0.71645,123100000.0
2009-10-01 19:29:00,0.71645,0.71655,0.71645,0.71655,23400000.0
2009-10-01 19:30:00,0.71655,0.71685,0.7165,0.71675,145100000.0
2009-10-01 19:31:00,0.71675,0.71705,0.71665,0.71665,101000000.0
2009-10-01 19:32:00,0.71665,0.71665,0.7164,0.71655,54600000.0
2009-10-01 19:33:00,0.71645,0.71645,0.71615,0.7162,129600000.0
2009-10-01 19:34:00,0.7162,0.71625,0.71615,0.7162,91400000.0
2009-10-01 19:35:00,0.71615,0.7164,0.7161,0.7164,124700000.0
2009-10-01 19:36:00,0.71625,0.71645,0.71625,0.7164,286500000.0
2009-10-01 19:37:00,0.71645,0.71645,0.7164,0.7164,12200000.0
2009-10-01 19:38:00,0.7164,0.71675,0.7164,0.7166,31500000.0
2009-10-01 19:39:00,0.7166,0.71665,0.71645,0.71665,71600000.0
2009-10-01 19:40:00,0.71665,0.7167,0.71665,0.7167,6800000.0
2009-10-01 19:41:00,0.7167,0.71715,0.7167,0.71705,150300000.0
2009-10-01 19:42:00,0.7171,0.71735,0.7171,0.7173,57100000.0
2009-10-01 19:43:00,0.7173,0.71735,0.7173,0.7173,104100000.0
2009-10-01 19:44:00,0.71735,0.71745,0.71735,0.7174,26100000.0
2009-10-01 19:45:00,0.7174,0.71755,0.7174,0.7175,70100000.0
2009-10-01 19:46:00,0.7175,0.71755,0.7173,0.7175,64500000.0
2009-10-01 19:47:00,0.7173,0.7173,0.7171,0.7172,59600000.0
2009-10-01 19:48:00,0.7172,0.7172,0.7169,0.7169,63800000.0
2009-10-01 19:49:00,0.717,0.717,0.7167,0.71675,59000000.0
2009-10-01 19:50:00,0.71685,0.71685,0.71685,0.71685,38700000.0
2009-10-01 19:51:00,0.71685,0.71685,0.7165,0.7165,32700000.0
2009-10-01 19:52:00,0.7165,0.71665,0.7164,0.7165,43900000.0
2009-10-01 19:53:00,0.7165,0.7165,0.7164,0.7164,36200000.0
2009-10-01 19:54:00,0.71645,0.71665,0.71645,0.7166,78500000.0
2009-10-01 19:55:00,0.7166,0.71675,0.7163,0.71645,86000000.0
2009-10-01 19:56:00,0.7164,0.7164,0.7163,0.7163,33600000.0
2009-10-01 19:57:00,0.7163,0.7163,0.7162,0.7162,35500000.0
2009-10-01 19:58:00,0.71625,0.71625,0.7162,0.7162,6000000.0
2009-10-01 19:59:00,0.7162,0.71625,0.7161,0.7162,27300000.0
2009-10-01 20:00:00,0.71605,0.71615,0.716,0.71615,59400000.0
2009-10-01 20:01:00,0.7161,0.7161,0.7159,0.7159,63400000.0
2009-10-01 20:02:00,0.7159,0.716,0.7158,0.71585,48000000.0
2009-10-01 20:03:00,0.71575,0.71575,0.7155,0.71555,87800000.0
2009-10-01 20:04:00,0.71555,0.71555,0.71545,0.7155,49600000.0
2009-10-01 20:05:00,0.71555,0.71555,0.71545,0.71545,14400000.0
2009-10-01 20:06:00,0.71535,0.71545,0.7153,0.71535,32900000.0
2009-10-01 20:07:00,0.7153,0.71555,0.7153,0.71545,52000000.0
2009-10-01 20:08:00,0.71545,0.71545,0.7154,0.71545,28000000.0
2009-10-01 20:09:00,0.71555,0.7157,0.71555,0.7156,21500000.0
2009-10-01 20:10:00,0.7156,0.71585,0.7156,0.71585,84400000.0
2009-10-01 20:11:00,0.7159,0.71595,0.7159,0.7159,33900000.0
2009-10-01 20:12:00,0.7159,0.7163,0.7159,0.71625,64200000.0
2009-10-01 20:13:00,0.71625,0.7164,0.71625,0.7164,11200000.0
2009-10-01 20:14:00,0.71635,0.7165,0.71635,0.7165,23600000.0
2009-10-01 20:15:00,0.71655,0.7167,0.71655,0.7166,36200000.0
2009-10-01 20:16:00,0.71665,0.7168,0.7166,0.71665,54800000.0
2009-10-01 20:17:00,0.71665,0.7167,0.7166,0.71665,48100000.0
2009-10-01 20:18:00,0.71665,0.71665,0.7166,0.71665,66900000.0
2009-10-01 20:19:00,0.71665,0.71665,0.71665,0.71665,14400000.0
2009-10-01 20:20:00,0.71665,0.71665,0.7165,0.71655,60000000.0
2009-10-01 20:21:00,0.7166,0.71665,0.7165,0.7166,22700000.0
2009-10-01 20:22:00,0.71655,0.71655,0.7165,0.7165,5900000.0
2009-10-01 20:23:00,0.7165,0.7165,0.7165,0.7165,5900000.0
2009-10-01 20:24:00,0.7165,0.7165,0.7165,0.7165,2400000.0
2009-10-01 20:25:00,0.7165,0.71655,0.7163,0.7163,47700000.0
2009-10-01 20:26:00,0.71615,0.71635,0.7161,0.71635,108800000.0
2009-10-01 20:27:00,0.7164,0.7165,0.71635,0.7164,151400000.0
2009-10-01 20:28:00,0.7164,0.7167,0.7164,0.71665,69700000.0
2009-10-01 20:29:00,0.71665,0.7167,0.71665,0.71665,39500000.0
2009-10-01 20:30:00,0.71665,0.71665,0.71665,0.71665,30100000.0
2009-10-01 20:31:00,0.7166,0.7166,0.71645,0.71645,63100000.0
2009-10-01 20:32:00,0.7164,0.7165,0.71635,0.71645,67800000.0
2009-10-01 20:33:00,0.71645,0.71645,0.71615,0.71615,92000000.0
2009-10-01 20:34:00,0.71615,0.71615,0.71575,0.716,141000000.0
2009-10-01 20:35:00,0.716,0.7162,0.716,0.7162,72300000.0
2009-10-01 20:36:00,0.7162,0.7162,0.716,0.716,135000000.0
2009-10-01 20:37:00,0.716,0.71635,0.716,0.71635,76600000.0
2009-10-01 20:38:00,0.71625,0.71635,0.7162,0.7162,64600000.0
2009-10-01 20:39:00,0.7162,0.71635,0.7162,0.7162,79200000.0
2009-10-01 20:40:00,0.7162,0.7162,0.71555,0.71555,251200000.0
2009-10-01 20:41:00,0.7156,0.7157,0.7156,0.7156,48400000.0
2009-10-01 20:42:00,0.7156,0.7157,0.7155,0.7157,419800000.0
2009-10-01 20:43:00,0.7157,0.71595,0.71565,0.71585,133900000.0
2009-10-01 20:44:00,0.71585,0.71585,0.71565,0.71565,30500000.0
2009-10-01 20:45:00,0.71565,0.7158,0.71565,0.7158,34800000.0
2009-10-01 20:46:00,0.71585,0.71595,0.71585,0.71585,6600000.0
2009-10-01 20:47:00,0.71585,0.71585,0.71585,0.71585,6000000.0
2009-10-01 20:48:00,0.71585,0.71585,0.71585,0.71585,3600000.0
2009-10-01 20:49:00,0.7158,0.7158,0.7158,0.7158,2400000.0
2009-10-01 20:50:00,0.7158,0.7158,0.7158,0.7158,4000000.0
2009-10-01 20:51:00,0.71575,0.71605,0.71575,0.71605,70900000.0
2009-10-01 20:52:00,0.71605,0.71625,0.71605,0.7162,45600000.0
2009-10-01 20:53:00,0.7162,0.7163,0.71605,0.71615,125100000.0
2009-10-01 20:54:00,0.71615,0.71615,0.71615,0.71615,8300000.0
2009-10-01 20:55:00,0.71615,0.71615,0.71615,0.71615,11300000.0
2009-10-01 20:56:00,0.71615,0.71615,0.7161,0.7161,11800000.0
2009-10-01 20:57:00,0.7161,0.7162,0.71605,0.71605,25100000.0
2009-10-01 20:58:00,0.71605,0.71615,0.71605,0.71615,16700000.0
2009-10-01 20:59:00,0.71615,0.71615,0.71575,0.71575,104000000.0
2009-10-01 21:00:00,0.7157,0.71575,0.71555,0.7156,34700000.0
2009-10-01 21:01:00,0.71545,0.71555,0.7153,0.71545,82700000.0
2009-10-01 21:02:00,0.71555,0.71565,0.71545,0.7156,68900000.0
2009-10-01 21:03:00,0.7156,0.71565,0.7156,0.7156,12000000.0
2009-10-01 21:04:00,0.7156,0.7156,0.71505,0.71505,85400000.0
2009-10-01 21:05:00,0.7151,0.71515,0.7148,0.71485,173700000.0
2009-10-01 21:06:00,0.71485,0.71505,0.71485,0.715,118100000.0
2009-10-01 21:07:00,0.715,0.715,0.7148,0.7148,66200000.0
2009-10-01 21:08:00,0.7148,0.7149,0.7146,0.71475,187900000.0
2009-10-01 21:09:00,0.71475,0.71475,0.7147,0.7147,43000000.0
2009-10-01 21:10:00,0.7146,0.71485,0.7146,0.7148,110100000.0
2009-10-01 21:11:00,0.7148,0.7148,0.7147,0.71475,58400000.0
2009-10-01 21:12:00,0.71475,0.71485,0.7147,0.71475,60100000.0
2009-10-01 21:13:00,0.71485,0.7149,0.71465,0.71465,135400000.0
2009-10-01 21:14:00,0.71465,0.71485,0.71465,0.7148,28100000.0
2009-10-01 21:15:00,0.7148,0.71495,0.7148,0.7149,6500000.0
2009-10-01 21:16:00,0.7149,0.7149,0.7149,0.7149,1000000.0
2009-10-01 21:17:00,0.71465,0.71493,0.71445,0.71445,35600000.0
2009-10-01 21:18:00,0.71485,0.71535,0.71485,0.71515,171800000.0
2009-10-01 21:19:00,0.71515,0.71525,0.71475,0.715,246200000.0
2009-10-01 21:20:00,0.715,0.7151,0.715,0.71505,65100000.0
2009-10-01 21:21:00,0.7151,0.71515,0.7151,0.7151,79300000.0
2009-10-01 21:22:00,0.7151,0.71515,0.7151,0.7151,44200000.0
2009-10-01 21:23:00,0.7151,0.7151,0.7151,0.7151,38700000.0
2009-10-01 21:24:00,0.7151,0.71515,0.71505,0.71515,63200000.0
2009-10-01 21:25:00,0.71515,0.71515,0.71515,0.71515,89600000.0
2009-10-01 21:26:00,0.71515,0.71515,0.7151,0.71515,74400000.0
2009-10-01 21:27:00,0.71515,0.71515,0.7149,0.71495,195900000.0
2009-10-01 21:28:00,0.71495,0.71495,0.71485,0.71485,101900000.0
2009-10-01 21:29:00,0.71485,0.71485,0.71425,0.71425,188700000.0
2009-10-01 21:30:00,0.71425,0.7145,0.71415,0.7145,144000000.0
2009-10-01 21:31:00,0.71445,0.7146,0.71445,0.7146,45800000.0
2009-10-01 21:32:00,0.7146,0.71475,0.7146,0.71475,93200000.0
2009-10-01 21:33:00,0.71475,0.71475,0.71475,0.71475,13200000.0
2009-10-01 21:34:00,0.71475,0.71475,0.71455,0.71455,10600000.0
2009-10-01 21:35:00,0.71455,0.71455,0.71455,0.71455,17000000.0
2009-10-01 21:36:00,0.71455,0.71455,0.71445,0.71455,34600000.0
2009-10-01 21:37:00,0.71455,0.71455,0.71455,0.71455,40200000.0
2009-10-01 21:38:00,0.71455,0.7147,0.71455,0.7147,56800000.0
2009-10-01 21:39:00,0.7147,0.7148,0.7147,0.7148,215900000.0
2009-10-01 21:40:00,0.71485,0.71485,0.71485,0.71485,20400000.0
2009-10-01 21:41:00,0.7149,0.7152,0.71485,0.7152,108700000.0
2009-10-01 21:42:00,0.71515,0.7152,0.71505,0.71515,69300000.0
2009-10-01 21:43:00,0.71515,0.71515,0.71515,0.71515,34400000.0
2009-10-01 21:44:00,0.7151,0.7151,0.71475,0.71475,128700000.0
2009-10-01 21:45:00,0.71475,0.71475,0.7147,0.7147,12800000.0
2009-10-01 21:46:00,0.71475,0.71485,0.71475,0.71485,25500000.0
2009-10-01 21:47:00,0.71427,0.71454,0.71414,0.71454,29600000.0
2009-10-01 21:48:00,0.71469,0.71469,0.71416,0.71437,36800000.0
2009-10-01 21:49:00,0.71485,0.71485,0.7146,0.7146,13100000.0
2009-10-01 21:50:00,0.7146,0.7147,0.7146,0.71465,15300000.0
2009-10-01 21:51:00,0.7146,0.7146,0.71415,0.71415,199600000.0
2009-10-01 21:52:00,0.71425,0.7143,0.7142,0.7142,90100000.0
2009-10-01 21:53:00,0.7142,0.7142,0.71375,0.7138,188500000.0
2009-10-01 21:54:00,0.7138,0.714,0.7138,0.714,215100000.0
2009-10-01 21:55:00,0.71405,0.71405,0.7136,0.71375,352300000.0
2009-10-01 21:56:00,0.71375,0.71375,0.71355,0.7136,93000000.0
2009-10-01 21:57:00,0.7137,0.7137,0.71345,0.71345,96400000.0
2009-10-01 21:58:00,0.7135,0.71365,0.7135,0.7136,63600000.0
2009-10-01 21:59:00,0.7136,0.71375,0.71355,0.71365,63100000.0
2009-10-01 22:00:00,0.71375,0.71375,0.7135,0.7135,46300000.0
2009-10-01 22:01:00,0.71355,0.71375,0.71355,0.71375,21200000.0
2009-10-01 22:02:00,0.71375,0.71395,0.71375,0.71395,13000000.0
2009-10-01 22:03:00,0.71395,0.71395,0.71395,0.71395,5000000.0
2009-10-01 22:04:00,0.71395,0.71395,0.71395,0.71395,2000000.0
2009-10-01 22:05:00,0.71395,0.7142,0.71395,0.7142,24100000.0
2009-10-01 22:06:00,0.71386,0.71391,0.71376,0.71381,17000000.0
2009-10-01 22:07:00,0.71425,0.7143,0.7142,0.7142,19800000.0
2009-10-01 22:08:00,0.71415,0.7143,0.714,0.714,80400000.0
2009-10-01 22:09:00,0.71395,0.71415,0.71395,0.71415,33900000.0
2009-10-01 22:10:00,0.71415,0.7144,0.71415,0.7144,32100000.0
2009-10-01 22:11:00,0.7144,0.71445,0.71435,0.71435,63200000.0
2009-10-01 22:12:00,0.71435,0.71445,0.71435,0.71445,42500000.0
2009-10-01 22:13:00,0.7144,0.71445,0.7144,0.71445,11200000.0
2009-10-01 22:14:00,0.71445,0.71445,0.7144,0.71445,21600000.0
2009-10-01 22:15:00,0.7145,0.7145,0.71445,0.71445,27200000.0
2009-10-01 22:16:00,0.71445,0.71445,0.71445,0.71445,25800000.0
2009-10-01 22:17:00,0.71445,0.71465,0.71375,0.71435,140400000.0
2009-10-01 22:18:00,0.71445,0.7145,0.71435,0.71435,20300000.0
2009-10-01 22:19:00,0.71435,0.71435,0.71435,0.71435,1600000.0
2009-10-01 22:20:00,0.71435,0.71435,0.71435,0.71435,8000000.0
2009-10-01 22:21:00,0.71392,0.71419,0.71376,0.71399,38100000.0
2009-10-01 22:22:00,0.71425,0.71445,0.71425,0.71435,35200000.0
2009-10-01 22:23:00,0.71425,0.71438,0.71404,0.71413,35300000.0
2009-10-01 22:24:00,0.71396,0.71438,0.71386,0.71386,36200000.0
2009-10-01 22:25:00,0.71376,0.714,0.71376,0.71383,54400000.0
2009-10-01 22:26:00,0.7138,0.71406,0.7138,0.71393,31400000.0
2009-10-01 22:27:00,0.71385,0.7141,0.71385,0.71408,24900000.0
2009-10-01 22:28:00,0.71413,0.71417,0.71391,0.71417,50600000.0
2009-10-01 22:29:00,0.7142,0.7142,0.71392,0.7141,13400000.0
2009-10-01 22:30:00,0.7143,0.71455,0.7143,0.71455,16300000.0
2009-10-01 22:31:00,0.71455,0.71485,0.71455,0.7147,59100000.0
2009-10-01 22:32:00,0.7147,0.7147,0.7147,0.7147,5800000.0
2009-10-01 22:33:00,0.7147,0.7147,0.7147,0.7147,4200000.0
2009-10-01 22:34:00,0.7147,0.7147,0.7146,0.7146,13200000.0
2009-10-01 22:35:00,0.71425,0.71444,0.7142,0.7142,22800000.0
2009-10-01 22:36:00,0.715,0.715,0.71475,0.71475,29000000.0
2009-10-01 22:37:00,0.71495,0.71505,0.71485,0.71485,31700000.0
2009-10-01 22:38:00,0.71451,0.7146,0.71443,0.71458,22200000.0
2009-10-01 22:39:00,0.71485,0.71485,0.71485,0.71485,12600000.0
2009-10-01 22:40:00,0.71485,0.71485,0.71485,0.71485,1000000.0
2009-10-01 22:41:00,0.7148,0.7148,0.71465,0.71465,70400000.0
2009-10-01 22:42:00,0.71465,0.71465,0.7146,0.7146,27000000.0
2009-10-01 22:43:00,0.7146,0.7146,0.71455,0.71455,7200000.0
2009-10-01 22:44:00,0.71455,0.71485,0.71455,0.7146,44000000.0
2009-10-01 22:45:00,0.7146,0.7146,0.7146,0.7146,11000000.0
2009-10-01 22:46:00,0.7145,0.7146,0.7145,0.7146,22000000.0
2009-10-01 22:47:00,0.7145,0.7145,0.7145,0.7145,16800000.0
2009-10-01 22:48:00,0.7145,0.7146,0.7145,0.7146,25200000.0
2009-10-01 22:49:00,0.7146,0.7146,0.7145,0.7146,18000000.0
2009-10-01 22:50:00,0.7146,0.7146,0.7145,0.7146,32400000.0
2009-10-01 22:51:00,0.71455,0.71455,0.7145,0.7145,12200000.0
2009-10-01 22:52:00,0.71455,0.7146,0.71455,0.7146,14800000.0
2009-10-01 22:53:00,0.71405,0.71432,0.71395,0.71432,42000000.0
2009-10-01 22:54:00,0.71424,0.71432,0.71418,0.7143,89000000.0
2009-10-01 22:55:00,0.7146,0.7146,0.7146,0.7146,5800000.0
2009-10-01 22:56:00,0.71414,0.71446,0.71409,0.7142,53600000.0
2009-10-01 22:57:00,0.7146,0.7146,0.7146,0.7146,4200000.0
2009-10-01 22:58:00,0.71465,0.71475,0.71465,0.71465,35400000.0
2009-10-01 22:59:00,0.71465,0.71465,0.71465,0.71465,3200000.0
2009-10-01 23:00:00,0.71465,0.71465,0.71445,0.7145,10000000.0
2009-10-01 23:01:00,0.71445,0.71445,0.71445,0.71445,1000000.0
2009-10-01 23:02:00,0.71445,0.7145,0.71445,0.7145,3400000.0
2009-10-01 23:03:00,0.71455,0.7146,0.71455,0.7146,3400000.0
2009-10-01 23:04:00,0.71455,0.71475,0.7145,0.7147,13000000.0
2009-10-01 23:05:00,0.71475,0.71475,0.7147,0.7147,3400000.0
2009-10-01 23:06:00,0.7142,0.71453,0.7142,0.71438,43400000.0
2009-10-01 23:07:00,0.7147,0.7147,0.7146,0.7146,7200000.0
2009-10-01 23:08:00,0.7146,0.71475,0.7145,0.7146,25900000.0
2009-10-01 23:09:00,0.71434,0.71437,0.71418,0.7143,23200000.0
2009-10-01 23:10:00,0.71422,0.71479,0.71422,0.71444,63300000.0
2009-10-01 23:11:00,0.71447,0.71449,0.71427,0.71432,37400000.0
2009-10-01 23:12:00,0.71427,0.71444,0.7142,0.7142,18200000.0
2009-10-01 23:13:00,0.7146,0.7146,0.71455,0.71455,11600000.0
2009-10-01 23:14:00,0.7143,0.71436,0.71422,0.71425,31600000.0
2009-10-01 23:15:00,0.7146,0.71465,0.7146,0.71465,6600000.0
2009-10-01 23:16:00,0.71465,0.7172,0.71425,0.7146,56200000.0
2009-10-01 23:17:00,0.71465,0.7147,0.7145,0.7145,25200000.0
2009-10-01 23:18:00,0.7145,0.7148,0.71435,0.7148,18200000.0
2009-10-01 23:19:00,0.7149,0.71565,0.7149,0.71565,61200000.0
2009-10-01 23:20:00,0.71565,0.71565,0.71565,0.71565,4200000.0
2009-10-01 23:21:00,0.71565,0.71565,0.71565,0.71565,15000000.0
2009-10-01 23:22:00,0.71542,0.71542,0.71488,0.71488,67400000.0
2009-10-01 23:23:00,0.71515,0.71525,0.71515,0.71525,24200000.0
2009-10-01 23:24:00,0.71515,0.71515,0.71515,0.71515,27200000.0
2009-10-01 23:25:00,0.71515,0.71545,0.7151,0.7152,16400000.0
2009-10-01 23:26:00,0.7153,0.7153,0.7152,0.7152,21400000.0
2009-10-01 23:27:00,0.71512,0.71533,0.71491,0.71533,145400000.0
2009-10-01 23:28:00,0.71525,0.7156,0.71525,0.7155,40800000.0
2009-10-01 23:29:00,0.7155,0.7155,0.7153,0.7153,19000000.0
2009-10-01 23:30:00,0.71525,0.71525,0.7151,0.7151,12600000.0
2009-10-01 23:31:00,0.7152,0.7152,0.7152,0.7152,1000000.0
2009-10-01 23:32:00,0.71497,0.71517,0.71471,0.71483,241000000.0
2009-10-01 23:33:00,0.71473,0.71513,0.71471,0.71486,127400000.0
2009-10-01 23:34:00,0.7154,0.7154,0.71515,0.71515,12600000.0
2009-10-01 23:35:00,0.71515,0.71515,0.71505,0.71505,5200000.0
2009-10-01 23:36:00,0.71505,0.71505,0.71485,0.71485,28200000.0
2009-10-01 23:37:00,0.71485,0.71485,0.7147,0.71485,67600000.0
2009-10-01 23:38:00,0.71462,0.71472,0.71445,0.71455,39200000.0
2009-10-01 23:39:00,0.71485,0.71485,0.7148,0.7148,4200000.0
2009-10-01 23:40:00,0.7148,0.7148,0.7146,0.7146,61000000.0
2009-10-01 23:41:00,0.7146,0.7146,0.71405,0.7144,41100000.0
2009-10-01 23:42:00,0.7143,0.7143,0.7143,0.7143,2400000.0
2009-10-01 23:43:00,0.7142,0.7143,0.71395,0.7143,42800000.0
2009-10-01 23:44:00,0.71391,0.7141,0.71386,0.71392,39400000.0
2009-10-01 23:45:00,0.71425,0.7144,0.71425,0.7143,24800000.0
2009-10-01 23:46:00,0.71425,0.71425,0.7141,0.7141,13800000.0
2009-10-01 23:47:00,0.7141,0.7141,0.71385,0.7139,29400000.0
2009-10-01 23:48:00,0.71395,0.71405,0.71395,0.71405,10400000.0
2009-10-01 23:49:00,0.71388,0.71395,0.71385,0.71385,65000000.0
2009-10-01 23:50:00,0.7138,0.7143,0.71364,0.71378,153800000.0
2009-10-01 23:51:00,0.71415,0.71415,0.71415,0.71415,9000000.0
2009-10-01 23:52:00,0.7142,0.7142,0.71415,0.71415,3400000.0
2009-10-01 23:53:00,0.71415,0.71415,0.71415,0.71415,5300000.0
2009-10-01 23:54:00,0.71415,0.7145,0.71415,0.7145,43400000.0
2009-10-01 23:55:00,0.7146,0.7146,0.7146,0.7146,4800000.0
2009-10-01 23:56:00,0.7146,0.7146,0.7146,0.7146,2400000.0
2009-10-01 23:57:00,0.71455,0.71455,0.71455,0.71455,14000000.0
2009-10-01 23:58:00,0.71465,0.715,0.71465,0.715,79600000.0
2009-10-01 23:59:00,0.715,0.7151,0.7149,0.7151,115400000.0
2009-10-02 00:00:00,0.715,0.715,0.715,0.715,4200000.0
2009-10-02 00:01:00,0.715,0.71505,0.71455,0.71455,41300000.0
2009-10-02 00:02:00,0.7146,0.7146,0.7146,0.7146,5000000.0
2009-10-02 00:03:00,0.71465,0.71465,0.7146,0.7146,10800000.0
2009-10-02 00:04:00,0.7146,0.7146,0.71455,0.71455,18200000.0
2009-10-02 00:05:00,0.71455,0.71455,0.71455,0.71455,4800000.0
2009-10-02 00:06:00,0.71455,0.71455,0.71455,0.71455,8800000.0
2009-10-02 00:07:00,0.71437,0.71437,0.7143,0.71435,43400000.0
2009-10-02 00:08:00,0.71455,0.71455,0.71425,0.71425,23200000.0
2009-10-02 00:09:00,0.71405,0.71417,0.714,0.71413,59200000.0
2009-10-02 00:10:00,0.71425,0.71435,0.71425,0.71435,15800000.0
2009-10-02 00:11:00,0.71423,0.71423,0.71406,0.71406,18800000.0
2009-10-02 00:12:00,0.71425,0.71431,0.7142,0.71429,68000000.0
2009-10-02 00:13:00,0.7144,0.7144,0.71435,0.71435,36600000.0
2009-10-02 00:14:00,0.7144,0.7144,0.7144,0.7144,6800000.0
2009-10-02 00:15:00,0.71435,0.71435,0.71415,0.71415,52200000.0
2009-10-02 00:16:00,0.7142,0.7142,0.7139,0.71395,71600000.0
2009-10-02 00:17:00,0.714,0.71455,0.714,0.71455,91200000.0
2009-10-02 00:18:00,0.71426,0.71433,0.71414,0.7142,46800000.0
2009-10-02 00:19:00,0.71416,0.71436,0.71405,0.71429,24800000.0
2009-10-02 00:20:00,0.7146,0.7147,0.7145,0.7147,73900000.0
2009-10-02 00:21:00,0.71449,0.71453,0.71425,0.71437,57800000.0
2009-10-02 00:22:00,0.71442,0.71443,0.71419,0.71424,50900000.0
2009-10-02 00:23:00,0.7147,0.7147,0.7147,0.7147,3600000.0
2009-10-02 00:24:00,0.71446,0.71446,0.7143,0.71444,18700000.0
2009-10-02 00:25:00,0.71435,0.71441,0.71434,0.71439,21800000.0
2009-10-02 00:26:00,0.71445,0.71453,0.71426,0.71434,39400000.0
2009-10-02 00:27:00,0.71425,0.71444,0.71416,0.71444,51900000.0
2009-10-02 00:28:00,0.7146,0.7146,0.7145,0.7145,19000000.0
2009-10-02 00:29:00,0.7145,0.71455,0.7145,0.71455,10400000.0
2009-10-02 00:30:00,0.71455,0.71485,0.71455,0.71485,50700000.0
2009-10-02 00:31:00,0.7149,0.7149,0.71485,0.7149,68800000.0
2009-10-02 00:32:00,0.71495,0.715,0.7149,0.7149,31400000.0
2009-10-02 00:33:00,0.7149,0.71495,0.71485,0.71485,60200000.0
2009-10-02 00:34:00,0.71495,0.7151,0.71495,0.7151,69200000.0
2009-10-02 00:35:00,0.71505,0.71505,0.71475,0.7148,43200000.0
2009-10-02 00:36:00,0.7148,0.715,0.7148,0.71485,37400000.0
2009-10-02 00:37:00,0.7148,0.715,0.7148,0.715,14000000.0
2009-10-02 00:38:00,0.71505,0.71505,0.7148,0.7148,44000000.0
2009-10-02 00:39:00,0.71466,0.71481,0.71458,0.71461,141800000.0
2009-10-02 00:40:00,0.71485,0.71495,0.71485,0.71485,18600000.0
2009-10-02 00:41:00,0.71485,0.71535,0.71485,0.71535,55400000.0
2009-10-02 00:42:00,0.71535,0.71535,0.7152,0.7152,162200000.0
2009-10-02 00:43:00,0.71505,0.71522,0.71483,0.71495,150400000.0
2009-10-02 00:44:00,0.71525,0.71525,0.71525,0.71525,9000000.0
2009-10-02 00:45:00,0.71507,0.71526,0.71496,0.71507,54100000.0
2009-10-02 00:46:00,0.71507,0.71539,0.71498,0.71503,93700000.0
2009-10-02 00:47:00,0.71518,0.71518,0.71493,0.71507,89500000.0
2009-10-02 00:48:00,0.71525,0.71525,0.71485,0.71485,308600000.0
2009-10-02 00:49:00,0.7149,0.71495,0.7148,0.7148,72800000.0
2009-10-02 00:50:00,0.7148,0.7149,0.7148,0.7148,19200000.0
2009-10-02 00:51:00,0.7148,0.715,0.7146,0.7147,72800000.0
2009-10-02 00:52:00,0.71465,0.715,0.71445,0.71475,115000000.0
2009-10-02 00:53:00,0.71475,0.71475,0.7147,0.7147,12800000.0
2009-10-02 00:54:00,0.7147,0.7147,0.71445,0.71445,36200000.0
2009-10-02 00:55:00,0.7144,0.7145,0.7144,0.7145,9000000.0
2009-10-02 00:56:00,0.7146,0.7146,0.7146,0.7146,2400000.0
2009-10-02 00:57:00,0.71432,0.71438,0.7142,0.7142,168400000.0
2009-10-02 00:58:00,0.7146,0.7146,0.7146,0.7146,4800000.0
2009-10-02 00:59:00,0.7145,0.7145,0.71445,0.71445,16800000.0
2009-10-02 01:00:00,0.71445,0.7146,0.71445,0.7146,7600000.0
2009-10-02 01:01:00,0.7146,0.7146,0.7146,0.7146,2400000.0
2009-10-02 01:02:00,0.7146,0.7146,0.7144,0.7145,32400000.0
2009-10-02 01:03:00,0.7145,0.7146,0.7144,0.7146,8000000.0
2009-10-02 01:04:00,0.7145,0.7145,0.7145,0.7145,5600000.0
2009-10-02 01:05:00,0.7145,0.7145,0.71385,0.71385,85100000.0
2009-10-02 01:06:00,0.7139,0.71405,0.71385,0.71405,113200000.0
2009-10-02 01:07:00,0.71405,0.71415,0.71405,0.71405,47600000.0
2009-10-02 01:08:00,0.71395,0.71395,0.7138,0.7138,252800000.0
2009-10-02 01:09:00,0.7138,0.7139,0.7138,0.7138,43600000.0
2009-10-02 01:10:00,0.7138,0.7138,0.7138,0.7138,7000000.0
2009-10-02 01:11:00,0.71371,0.71374,0.71371,0.71374,8000000.0
2009-10-02 01:12:00,0.714,0.71415,0.71395,0.71415,30400000.0
2009-10-02 01:13:00,0.71415,0.7145,0.71405,0.7141,359000000.0
2009-10-02 01:14:00,0.7141,0.71415,0.7141,0.71415,8000000.0
2009-10-02 01:15:00,0.71415,0.71415,0.71415,0.71415,4800000.0
2009-10-02 01:16:00,0.71388,0.71391,0.71371,0.71384,116800000.0
2009-10-02 01:17:00,0.71383,0.71386,0.71367,0.71367,92400000.0
2009-10-02 01:18:00,0.7142,0.7142,0.7142,0.7142,2400000.0
2009-10-02 01:19:00,0.7142,0.7142,0.7142,0.7142,2400000.0
2009-10-02 01:20:00,0.7144,0.7145,0.7142,0.71435,140200000.0
2009-10-02 01:21:00,0.71435,0.71435,0.71435,0.71435,7200000.0
2009-10-02 01:22:00,0.7142,0.7142,0.71379,0.71404,31300000.0
2009-10-02 01:23:00,0.7143,0.7144,0.7143,0.7143,21600000.0
2009-10-02 01:24:00,0.7143,0.7143,0.7143,0.7143,2400000.0
2009-10-02 01:25:00,0.7143,0.7146,0.7143,0.71455,94200000.0
2009-10-02 01:26:00,0.71445,0.7146,0.71445,0.71445,40400000.0
2009-10-02 01:27:00,0.71435,0.7144,0.71425,0.71425,157100000.0
2009-10-02 01:28:00,0.71425,0.71425,0.71405,0.71405,40000000.0
2009-10-02 01:29:00,0.714,0.714,0.7138,0.7138,29800000.0
2009-10-02 01:30:00,0.7138,0.71385,0.71335,0.71335,89600000.0
2009-10-02 01:31:00,0.71335,0.71335,0.71335,0.71335,51300000.0
2009-10-02 01:32:00,0.7134,0.71375,0.7134,0.7135,121800000.0
2009-10-02 01:33:00,0.71345,0.71345,0.71325,0.71325,65000000.0
2009-10-02 01:34:00,0.71325,0.71325,0.71325,0.71325,12000000.0
2009-10-02 01:35:00,0.7133,0.71365,0.7133,0.71345,74000000.0
2009-10-02 01:36:00,0.71345,0.71345,0.7132,0.7132,93800000.0
2009-10-02 01:37:00,0.7132,0.7133,0.7131,0.7132,60200000.0
2009-10-02 01:38:00,0.71325,0.7135,0.71325,0.71335,119000000.0
2009-10-02 01:39:00,0.7133,0.7133,0.71305,0.71315,121100000.0
2009-10-02 01:40:00,0.7132,0.7133,0.7132,0.7132,33200000.0
2009-10-02 01:41:00,0.7132,0.7133,0.71305,0.71305,74200000.0
2009-10-02 01:42:00,0.71305,0.71305,0.71295,0.71295,20800000.0
2009-10-02 01:43:00,0.71295,0.71295,0.7129,0.7129,25600000.0
2009-10-02 01:44:00,0.71295,0.71295,0.71285,0.71295,89200000.0
2009-10-02 01:45:00,0.7129,0.7129,0.7128,0.7128,17600000.0
2009-10-02 01:46:00,0.71285,0.71285,0.7126,0.7126,98600000.0
2009-10-02 01:47:00,0.7126,0.7126,0.71215,0.71215,123000000.0
2009-10-02 01:48:00,0.7122,0.7123,0.7122,0.7122,83700000.0
2009-10-02 01:49:00,0.7124,0.71245,0.7123,0.7123,82200000.0
2009-10-02 01:50:00,0.7123,0.7123,0.7122,0.7123,73400000.0
2009-10-02 01:51:00,0.7123,0.71255,0.7123,0.71245,58300000.0
2009-10-02 01:52:00,0.71255,0.7129,0.7125,0.71285,108200001.0
2009-10-02 01:53:00,0.7128,0.713,0.7128,0.713,99800000.0
2009-10-02 01:54:00,0.713,0.713,0.7128,0.71285,35600000.0
2009-10-02 01:55:00,0.71285,0.71295,0.71275,0.71295,224600000.0
2009-10-02 01:56:00,0.713,0.71345,0.713,0.71345,132800000.0
2009-10-02 01:57:00,0.7135,0.7137,0.71315,0.71325,97400000.0
2009-10-02 01:58:00,0.7134,0.71345,0.71305,0.71315,84700000.0
2009-10-02 01:59:00,0.7132,0.71335,0.71275,0.71275,176700000.0
2009-10-02 02:00:00,0.71275,0.71305,0.7127,0.7129,165000000.0
2009-10-02 02:01:00,0.71285,0.71305,0.71285,0.713,161200000.0
2009-10-02 02:02:00,0.71295,0.71305,0.71295,0.713,107600000.0
2009-10-02 02:03:00,0.71295,0.71295,0.71255,0.71275,229600000.0
2009-10-02 02:04:00,0.71275,0.7129,0.7125,0.7125,310500000.0
2009-10-02 02:05:00,0.71265,0.71265,0.7122,0.7122,48700000.0
2009-10-02 02:06:00,0.7122,0.71225,0.7119,0.712,104400000.0
2009-10-02 02:07:00,0.712,0.7121,0.712,0.7121,40000000.0
2009-10-02 02:08:00,0.7121,0.7121,0.7119,0.71195,95200000.0
2009-10-02 02:09:00,0.71195,0.71195,0.71165,0.71185,151800000.0
2009-10-02 02:10:00,0.71185,0.71185,0.7114,0.71165,154400000.0
2009-10-02 02:11:00,0.71165,0.71165,0.7114,0.7114,50400000.0
2009-10-02 02:12:00,0.7114,0.7117,0.7112,0.7114,259500000.0
2009-10-02 02:13:00,0.71135,0.7117,0.71125,0.71165,135700000.0
2009-10-02 02:14:00,0.71175,0.71185,0.7116,0.71175,103200000.0
2009-10-02 02:15:00,0.7117,0.71175,0.7114,0.7114,81200000.0
2009-10-02 02:16:00,0.7114,0.71165,0.7114,0.71165,28200000.0
2009-10-02 02:17:00,0.7117,0.7118,0.7117,0.71175,32000000.0
2009-10-02 02:18:00,0.71175,0.71175,0.71175,0.71175,12000000.0
2009-10-02 02:19:00,0.71175,0.71175,0.71135,0.7114,142400000.0
2009-10-02 02:20:00,0.7114,0.7114,0.7114,0.7114,12000000.0
2009-10-02 02:21:00,0.71135,0.71165,0.71135,0.71165,29800000.0
2009-10-02 02:22:00,0.7117,0.7121,0.7117,0.71175,105900000.0
2009-10-02 02:23:00,0.7117,0.7119,0.7117,0.7119,28400000.0
2009-10-02 02:24:00,0.71175,0.7118,0.71175,0.7118,6400000.0
2009-10-02 02:25:00,0.7118,0.71195,0.7118,0.7118,28800000.0
2009-10-02 02:26:00,0.7118,0.7122,0.7118,0.71205,85700000.0
2009-10-02 02:27:00,0.712,0.712,0.71185,0.7119,89600000.0
2009-10-02 02:28:00,0.71185,0.7119,0.7118,0.7118,56200000.0
2009-10-02 02:29:00,0.7118,0.71185,0.71175,0.71175,70000000.0
2009-10-02 02:30:00,0.71175,0.71195,0.71175,0.71185,46600000.0
2009-10-02 02:31:00,0.7118,0.7118,0.71175,0.71175,22200000.0
2009-10-02 02:32:00,0.71139,0.71159,0.71131,0.71137,35400000.0
2009-10-02 02:33:00,0.71175,0.71175,0.7117,0.7117,20800000.0
2009-10-02 02:34:00,0.7117,0.7117,0.7117,0.7117,6600000.0
2009-10-02 02:35:00,0.71185,0.7121,0.71185,0.71205,43800000.0
2009-10-02 02:36:00,0.71205,0.7121,0.71205,0.71205,56000000.0
2009-10-02 02:37:00,0.7121,0.71235,0.71195,0.71195,101600000.0
2009-10-02 02:38:00,0.71195,0.71195,0.71185,0.71185,260000000.0
2009-10-02 02:39:00,0.7119,0.71215,0.71185,0.71215,88200000.0
2009-10-02 02:40:00,0.71215,0.7122,0.71205,0.7121,39000000.0
2009-10-02 02:41:00,0.71205,0.71215,0.71205,0.71205,64200000.0
2009-10-02 02:42:00,0.71205,0.71205,0.71185,0.71185,144600000.0
2009-10-02 02:43:00,0.71185,0.71195,0.71185,0.71195,11400000.0
2009-10-02 02:44:00,0.71195,0.71195,0.71185,0.71185,31200000.0
2009-10-02 02:45:00,0.7118,0.7118,0.71155,0.7117,67600000.0
2009-10-02 02:46:00,0.71165,0.71165,0.71135,0.71165,117800000.0
2009-10-02 02:47:00,0.7117,0.71175,0.71155,0.7117,82200000.0
2009-10-02 02:48:00,0.71165,0.71165,0.71145,0.7115,60000000.0
2009-10-02 02:49:00,0.7115,0.7115,0.71145,0.7115,22400000.0
2009-10-02 02:50:00,0.7115,0.7118,0.7115,0.7117,185600000.0
2009-10-02 02:51:00,0.7117,0.7117,0.7115,0.71165,126000000.0
2009-10-02 02:52:00,0.7117,0.7117,0.7116,0.7116,50000000.0
2009-10-02 02:53:00,0.7116,0.71165,0.71155,0.71165,32800000.0
2009-10-02 02:54:00,0.71165,0.71175,0.71155,0.7116,182800000.0
2009-10-02 02:55:00,0.71155,0.71155,0.71105,0.71115,121800000.0
2009-10-02 02:56:00,0.71125,0.71125,0.7111,0.7112,20800000.0
2009-10-02 02:57:00,0.7112,0.7112,0.7111,0.71115,36000000.0
2009-10-02 02:58:00,0.71115,0.71115,0.71055,0.71075,226500000.0
2009-10-02 02:59:00,0.71075,0.71075,0.71055,0.71065,185000000.0
2009-10-02 03:00:00,0.71065,0.71065,0.71055,0.71055,59800000.0
2009-10-02 03:01:00,0.71055,0.71055,0.70995,0.70995,158200000.0
2009-10-02 03:02:00,0.70995,0.71015,0.70905,0.70915,243100000.0
2009-10-02 03:03:00,0.70905,0.70945,0.70895,0.70945,126400000.0
2009-10-02 03:04:00,0.70945,0.70965,0.70945,0.70945,145600000.0
2009-10-02 03:05:00,0.70945,0.7095,0.7094,0.70945,48400000.0
2009-10-02 03:06:00,0.7095,0.7096,0.7095,0.70955,40800000.0
2009-10-02 03:07:00,0.7096,0.7096,0.70955,0.70955,32000000.0
2009-10-02 03:08:00,0.7096,0.70985,0.70955,0.70985,94800000.0
2009-10-02 03:09:00,0.70985,0.71025,0.70985,0.71015,126400000.0
2009-10-02 03:10:00,0.7102,0.7105,0.7102,0.71045,118400000.0
2009-10-02 03:11:00,0.71045,0.71045,0.71015,0.71015,43400000.0
2009-10-02 03:12:00,0.7101,0.7104,0.7101,0.7104,49600000.0
2009-10-02 03:13:00,0.71035,0.7104,0.7103,0.7104,8000000.0
2009-10-02 03:14:00,0.7104,0.7104,0.71015,0.71015,93100000.0
2009-10-02 03:15:00,0.71015,0.7102,0.7098,0.70995,116400000.0
2009-10-02 03:16:00,0.70995,0.71015,0.70975,0.71015,99000000.0
2009-10-02 03:17:00,0.7101,0.7101,0.71005,0.7101,5600000.0
2009-10-02 03:18:00,0.7102,0.7106,0.71015,0.7105,147200000.0
2009-10-02 03:19:00,0.7104,0.71045,0.7103,0.71035,18400000.0
2009-10-02 03:20:00,0.71035,0.7107,0.71025,0.7106,170600000.0
2009-10-02 03:21:00,0.7106,0.71075,0.7106,0.71075,31200000.0
2009-10-02 03:22:00,0.71075,0.71075,0.71045,0.7106,55000000.0
2009-10-02 03:23:00,0.71055,0.71055,0.71015,0.71035,170800000.0
2009-10-02 03:24:00,0.71045,0.71105,0.71045,0.71105,125000000.0
2009-10-02 03:25:00,0.71105,0.7113,0.71075,0.71075,100100000.0
2009-10-02 03:26:00,0.71075,0.71095,0.7107,0.71075,75600000.0
2009-10-02 03:27:00,0.71075,0.71085,0.7107,0.71085,92800000.0
2009-10-02 03:28:00,0.71085,0.71085,0.71085,0.71085,11600000.0
2009-10-02 03:29:00,0.7109,0.71095,0.7109,0.7109,90400000.0
2009-10-02 03:30:00,0.71085,0.7111,0.71055,0.71095,286500000.0
2009-10-02 03:31:00,0.71105,0.7111,0.71065,0.71075,303400000.0
2009-10-02 03:32:00,0.7108,0.71095,0.7107,0.71095,106000000.0
2009-10-02 03:33:00,0.711,0.7113,0.71095,0.71125,48500000.0
2009-10-02 03:34:00,0.71125,0.71145,0.7112,0.7112,128700000.0
2009-10-02 03:35:00,0.71115,0.71115,0.71105,0.71105,143900000.0
2009-10-02 03:36:00,0.7111,0.7112,0.71105,0.7112,66300000.0
2009-10-02 03:37:00,0.7112,0.7112,0.71115,0.7112,45800000.0
2009-10-02 03:38:00,0.7112,0.7113,0.71105,0.7111,60200000.0
2009-10-02 03:39:00,0.7111,0.71125,0.7111,0.7112,115100000.0
2009-10-02 03:40:00,0.7111,0.7112,0.71105,0.7112,107400000.0
2009-10-02 03:41:00,0.7111,0.7111,0.71095,0.711,20300000.0
2009-10-02 03:42:00,0.71095,0.71135,0.71095,0.71135,33500000.0
2009-10-02 03:43:00,0.71145,0.71145,0.71145,0.71145,25000000.0
2009-10-02 03:44:00,0.71145,0.71145,0.71095,0.71095,62800000.0
2009-10-02 03:45:00,0.7109,0.71115,0.7109,0.71105,40200000.0
2009-10-02 03:46:00,0.71105,0.71105,0.71105,0.71105,10000000.0
2009-10-02 03:47:00,0.71105,0.71145,0.71105,0.7112,124000000.0
2009-10-02 03:48:00,0.7112,0.7114,0.71115,0.71125,87200000.0
2009-10-02 03:49:00,0.71125,0.71125,0.7112,0.7112,40600000.0
2009-10-02 03:50:00,0.7112,0.7112,0.71115,0.71115,56200000.0
2009-10-02 03:51:00,0.71115,0.7112,0.71115,0.71115,110200000.0
2009-10-02 03:52:00,0.71115,0.71115,0.71115,0.71115,52300000.0
2009-10-02 03:53:00,0.71125,0.71125,0.71125,0.71125,8000000.0
2009-10-02 03:54:00,0.7113,0.7114,0.71125,0.7114,19200000.0
2009-10-02 03:55:00,0.7114,0.7118,0.71135,0.71175,100300000.0
2009-10-02 03:56:00,0.71195,0.712,0.7116,0.71165,87300000.0
2009-10-02 03:57:00,0.71165,0.71165,0.7116,0.7116,45600000.0
2009-10-02 03:58:00,0.7117,0.71205,0.71165,0.71205,66400000.0
2009-10-02 03:59:00,0.71205,0.7124,0.712,0.7122,168000000.0
2009-10-02 04:00:00,0.7122,0.7126,0.7122,0.7126,200000000.0
2009-10-02 04:01:00,0.7126,0.7126,0.71255,0.7126,91200000.0
2009-10-02 04:02:00,0.71255,0.71265,0.7124,0.71245,106600000.0
2009-10-02 04:03:00,0.7124,0.71245,0.71225,0.7123,75200000.0
2009-10-02 04:04:00,0.71225,0.71235,0.71205,0.71205,162100001.0
2009-10-02 04:05:00,0.71205,0.71215,0.71205,0.71215,135200000.0
2009-10-02 04:06:00,0.71215,0.71215,0.71205,0.71215,90800000.0
2009-10-02 04:07:00,0.71215,0.71235,0.71215,0.7123,106200000.0
2009-10-02 04:08:00,0.71235,0.71235,0.71225,0.71225,41000000.0
2009-10-02 04:09:00,0.71225,0.71225,0.71225,0.71225,20800000.0
2009-10-02 04:10:00,0.7123,0.71245,0.7123,0.7124,30400000.0
2009-10-02 04:11:00,0.71245,0.71265,0.71235,0.71265,77600000.0
2009-10-02 04:12:00,0.7126,0.7127,0.71255,0.71265,71200000.0
2009-10-02 04:13:00,0.71265,0.71265,0.7126,0.7126,39300000.0
2009-10-02 04:14:00,0.71265,0.7127,0.71265,0.7127,9600000.0
2009-10-02 04:15:00,0.71238,0.71241,0.71232,0.71241,15200000.0
2009-10-02 04:16:00,0.71275,0.71275,0.7127,0.7127,9600000.0
2009-10-02 04:17:00,0.7127,0.71335,0.7127,0.71335,235600000.0
2009-10-02 04:18:00,0.71335,0.71335,0.71315,0.7132,123700000.0
2009-10-02 04:19:00,0.7132,0.7132,0.71275,0.71295,125000000.0
2009-10-02 04:20:00,0.71295,0.71295,0.71285,0.7129,44800000.0
2009-10-02 04:21:00,0.7129,0.7129,0.7129,0.7129,6400000.0
2009-10-02 04:22:00,0.71285,0.7131,0.71285,0.71295,75400000.0
2009-10-02 04:23:00,0.71285,0.7129,0.71285,0.7129,42600000.0
2009-10-02 04:24:00,0.7129,0.71305,0.7129,0.71305,130300000.0
2009-10-02 04:25:00,0.713,0.71305,0.71285,0.71305,110300000.0
2009-10-02 04:26:00,0.71305,0.71305,0.713,0.713,52800000.0
2009-10-02 04:27:00,0.713,0.713,0.713,0.713,8400000.0
2009-10-02 04:28:00,0.713,0.713,0.713,0.713,37800000.0
2009-10-02 04:29:00,0.713,0.713,0.71295,0.713,19600000.0
2009-10-02 04:30:00,0.713,0.713,0.713,0.713,26000000.0
2009-10-02 04:31:00,0.713,0.713,0.71295,0.71295,16800000.0
2009-10-02 04:32:00,0.71295,0.71295,0.71255,0.71255,94400000.0
2009-10-02 04:33:00,0.71255,0.7127,0.71255,0.71255,97800000.0
2009-10-02 04:34:00,0.7125,0.71275,0.7125,0.71275,62400000.0
2009-10-02 04:35:00,0.71275,0.71295,0.71265,0.71275,161300002.0
2009-10-02 04:36:00,0.71275,0.71275,0.71255,0.71255,129000000.0
2009-10-02 04:37:00,0.71255,0.71255,0.71235,0.71235,35600000.0
2009-10-02 04:38:00,0.7124,0.71245,0.71225,0.7123,49600000.0
2009-10-02 04:39:00,0.7123,0.7123,0.71225,0.71225,20000000.0
2009-10-02 04:40:00,0.71225,0.71235,0.71225,0.71235,26000000.0
2009-10-02 04:41:00,0.71235,0.71235,0.71235,0.71235,22200000.0
2009-10-02 04:42:00,0.71235,0.7125,0.71235,0.7125,59600000.0
2009-10-02 04:43:00,0.7125,0.71275,0.7125,0.71275,266800000.0
2009-10-02 04:44:00,0.71275,0.71275,0.7126,0.7126,75000000.0
2009-10-02 04:45:00,0.7126,0.7126,0.71255,0.71255,57800000.0
2009-10-02 04:46:00,0.71255,0.71265,0.71245,0.71255,143800000.0
2009-10-02 04:47:00,0.71255,0.71255,0.71255,0.71255,20600000.0
2009-10-02 04:48:00,0.71255,0.71255,0.7125,0.7125,12000000.0
2009-10-02 04:49:00,0.71245,0.71245,0.7122,0.7122,116100000.0
2009-10-02 04:50:00,0.71225,0.7123,0.71225,0.7123,25500000.0
2009-10-02 04:51:00,0.71225,0.71225,0.7122,0.7122,54500000.0
2009-10-02 04:52:00,0.7122,0.7122,0.71215,0.71215,34800000.0
2009-10-02 04:53:00,0.71225,0.71225,0.71215,0.71215,72000000.0
2009-10-02 04:54:00,0.71215,0.7122,0.71215,0.71215,54100000.0
2009-10-02 04:55:00,0.71215,0.7122,0.71205,0.71205,58500000.0
2009-10-02 04:56:00,0.71205,0.7121,0.71205,0.71205,130300000.0
2009-10-02 04:57:00,0.71205,0.71205,0.71185,0.71185,67900000.0
2009-10-02 04:58:00,0.71185,0.71185,0.71175,0.7118,52000000.0
2009-10-02 04:59:00,0.7118,0.71185,0.71175,0.71175,88900000.0
2009-10-02 05:00:00,0.71175,0.71175,0.71175,0.71175,39000000.0
2009-10-02 05:01:00,0.71175,0.7119,0.71175,0.71185,79400000.0
2009-10-02 05:02:00,0.71185,0.7119,0.71185,0.71185,24200000.0
2009-10-02 05:03:00,0.71185,0.7119,0.71185,0.7119,19400000.0
2009-10-02 05:04:00,0.7119,0.7119,0.71155,0.71175,75600000.0
2009-10-02 05:05:00,0.71175,0.71175,0.71175,0.71175,8800000.0
2009-10-02 05:06:00,0.71165,0.71165,0.71155,0.71155,25200000.0
2009-10-02 05:07:00,0.71155,0.71175,0.71155,0.71175,74800000.0
2009-10-02 05:08:00,0.7118,0.71215,0.71175,0.712,169200000.0
2009-10-02 05:09:00,0.71179,0.71193,0.71144,0.71178,22000000.0
2009-10-02 05:10:00,0.71205,0.7122,0.71205,0.71215,56400000.0
2009-10-02 05:11:00,0.7121,0.7121,0.71185,0.71185,57000000.0
2009-10-02 05:12:00,0.71185,0.71205,0.71185,0.71205,21200000.0
2009-10-02 05:13:00,0.71205,0.71205,0.71195,0.71195,11800000.0
2009-10-02 05:14:00,0.71195,0.71195,0.71165,0.71185,76900000.0
2009-10-02 05:15:00,0.71185,0.71185,0.7116,0.7117,64000000.0
2009-10-02 05:16:00,0.71165,0.71165,0.71145,0.71155,64400000.0
2009-10-02 05:17:00,0.71155,0.71165,0.71155,0.71165,23000000.0
2009-10-02 05:18:00,0.71165,0.71175,0.71145,0.71145,104400000.0
2009-10-02 05:19:00,0.71145,0.7118,0.71135,0.71175,298100000.0
2009-10-02 05:20:00,0.71175,0.71175,0.71135,0.71155,356100000.0
2009-10-02 05:21:00,0.71155,0.71165,0.71155,0.71165,31000000.0
2009-10-02 05:22:00,0.71165,0.7119,0.71165,0.7119,100200000.0
2009-10-02 05:23:00,0.71185,0.7119,0.71185,0.7119,46600000.0
2009-10-02 05:24:00,0.71195,0.71195,0.71175,0.71185,50800000.0
2009-10-02 05:25:00,0.71175,0.71175,0.7115,0.7115,64900000.0
2009-10-02 05:26:00,0.7115,0.7115,0.7115,0.7115,4800000.0
2009-10-02 05:27:00,0.71105,0.71135,0.71099,0.71135,40400000.0
2009-10-02 05:28:00,0.7115,0.7115,0.7115,0.7115,4800000.0
2009-10-02 05:29:00,0.7115,0.71175,0.7115,0.71175,411200000.0
2009-10-02 05:30:00,0.7117,0.71175,0.71155,0.71165,116800000.0
2009-10-02 05:31:00,0.7116,0.7116,0.71145,0.71145,81000000.0
2009-10-02 05:32:00,0.71145,0.7115,0.71145,0.7115,37600000.0
2009-10-02 05:33:00,0.7115,0.71175,0.7115,0.71155,99400000.0
2009-10-02 05:34:00,0.7116,0.7117,0.71155,0.7117,106600000.0
2009-10-02 05:35:00,0.7117,0.71185,0.71165,0.71185,57100000.0
2009-10-02 05:36:00,0.7118,0.7118,0.7118,0.7118,15200000.0
2009-10-02 05:37:00,0.7118,0.7118,0.7118,0.7118,21600000.0
2009-10-02 05:38:00,0.7118,0.7118,0.71165,0.71165,28000000.0
2009-10-02 05:39:00,0.71165,0.71185,0.71165,0.71175,65800000.0
2009-10-02 05:40:00,0.71185,0.71185,0.7118,0.7118,12800000.0
2009-10-02 05:41:00,0.71147,0.71147,0.71115,0.7113,30600000.0
2009-10-02 05:42:00,0.71125,0.71159,0.71122,0.71143,67200000.0
2009-10-02 05:43:00,0.7118,0.7118,0.71165,0.71165,17600000.0
2009-10-02 05:44:00,0.71165,0.71165,0.7116,0.71165,16800000.0
2009-10-02 05:45:00,0.7116,0.7116,0.7116,0.7116,5600000.0
2009-10-02 05:46:00,0.7116,0.7116,0.71145,0.71145,32200000.0
2009-10-02 05:47:00,0.71132,0.71142,0.71111,0.71111,40600000.0
2009-10-02 05:48:00,0.7113,0.71132,0.7113,0.7113,13200000.0
2009-10-02 05:49:00,0.71145,0.7116,0.71145,0.7116,47800000.0
2009-10-02 05:50:00,0.71155,0.71155,0.7115,0.7115,42000000.0
2009-10-02 05:51:00,0.7115,0.71185,0.7115,0.71165,97200000.0
2009-10-02 05:52:00,0.71165,0.7118,0.71165,0.7118,65300000.0
2009-10-02 05:53:00,0.7118,0.7118,0.7117,0.71175,31100000.0
2009-10-02 05:54:00,0.71175,0.71175,0.71165,0.71165,24000000.0
2009-10-02 05:55:00,0.71165,0.7117,0.71165,0.71165,56400000.0
2009-10-02 05:56:00,0.71165,0.71195,0.71165,0.71195,109500000.0
2009-10-02 05:57:00,0.712,0.712,0.71195,0.71195,88000000.0
2009-10-02 05:58:00,0.712,0.712,0.712,0.712,16700000.0
2009-10-02 05:59:00,0.712,0.71205,0.712,0.71205,38400000.0
2009-10-02 06:00:00,0.71215,0.71215,0.71205,0.71205,34800000.0
2009-10-02 06:01:00,0.71205,0.71205,0.71205,0.71205,9800000.0
2009-10-02 06:02:00,0.71205,0.71205,0.71205,0.71205,7200000.0
2009-10-02 06:03:00,0.71205,0.71205,0.71205,0.71205,2400000.0
2009-10-02 06:04:00,0.71205,0.71205,0.71205,0.71205,2400000.0
2009-10-02 06:05:00,0.71205,0.71205,0.712,0.71205,9600000.0
2009-10-02 06:06:00,0.71215,0.71215,0.71195,0.71195,11400000.0
2009-10-02 06:07:00,0.712,0.712,0.71195,0.71195,16800000.0
2009-10-02 06:08:00,0.71195,0.71205,0.71195,0.712,49600000.0
2009-10-02 06:09:00,0.712,0.712,0.71195,0.71195,30400000.0
2009-10-02 06:10:00,0.71184,0.71194,0.71159,0.71162,22700000.0
2009-10-02 06:11:00,0.712,0.7122,0.712,0.7122,83700000.0
2009-10-02 06:12:00,0.7122,0.7122,0.7122,0.7122,2400000.0
2009-10-02 06:13:00,0.7122,0.7122,0.71205,0.7122,65400000.0
2009-10-02 06:14:00,0.7121,0.7122,0.7121,0.7121,14400000.0
2009-10-02 06:15:00,0.7121,0.71215,0.7121,0.7121,24000000.0
2009-10-02 06:16:00,0.71205,0.71215,0.71205,0.71215,43000000.0
2009-10-02 06:17:00,0.71215,0.71225,0.71215,0.7122,218400000.0
2009-10-02 06:18:00,0.71215,0.71235,0.71215,0.71235,103000000.0
2009-10-02 06:19:00,0.71235,0.71235,0.7123,0.7123,23800000.0
2009-10-02 06:20:00,0.7122,0.71239,0.71192,0.71198,37200000.0
2009-10-02 06:21:00,0.7123,0.7124,0.7123,0.7124,19100000.0
2009-10-02 06:22:00,0.71215,0.71225,0.71188,0.712,37200000.0
2009-10-02 06:23:00,0.71245,0.7127,0.71245,0.7125,70200000.0
2009-10-02 06:24:00,0.7122,0.71239,0.71204,0.71235,51700000.0
2009-10-02 06:25:00,0.71245,0.71255,0.71245,0.71245,38600000.0
2009-10-02 06:26:00,0.71245,0.7125,0.71245,0.7125,30800000.0
2009-10-02 06:27:00,0.71224,0.71237,0.71224,0.71227,40800000.0
2009-10-02 06:28:00,0.71245,0.71245,0.71245,0.71245,16400000.0
2009-10-02 06:29:00,0.71245,0.7125,0.71245,0.7125,10300000.0
2009-10-02 06:30:00,0.71228,0.71244,0.71195,0.71215,74000000.0
2009-10-02 06:31:00,0.71265,0.7129,0.71265,0.71265,25100000.0
2009-10-02 06:32:00,0.71265,0.71265,0.71255,0.71255,486400000.0
2009-10-02 06:33:00,0.71255,0.7126,0.71255,0.7126,9200000.0
2009-10-02 06:34:00,0.7126,0.7126,0.7126,0.7126,2400000.0
2009-10-02 06:35:00,0.7128,0.71285,0.7127,0.71275,176400000.0
2009-10-02 06:36:00,0.7128,0.71285,0.71275,0.71275,420300000.0
2009-10-02 06:37:00,0.7128,0.7128,0.71275,0.7128,499900000.0
2009-10-02 06:38:00,0.71275,0.71285,0.71275,0.71285,486700000.0
2009-10-02 06:39:00,0.71285,0.71285,0.71275,0.7128,570400000.0
2009-10-02 06:40:00,0.7128,0.71285,0.71275,0.7128,732400000.0
2009-10-02 06:41:00,0.71275,0.71295,0.71275,0.71275,686000000.0
2009-10-02 06:42:00,0.7129,0.71295,0.71285,0.71285,9000000.0
2009-10-02 06:43:00,0.71275,0.71275,0.71275,0.71275,22200000.0
2009-10-02 06:44:00,0.71275,0.71275,0.71275,0.71275,1000000.0
2009-10-02 06:45:00,0.71275,0.71275,0.7126,0.7126,20800000.0
2009-10-02 06:46:00,0.7126,0.7126,0.7126,0.7126,4800000.0
2009-10-02 06:47:00,0.7126,0.7126,0.7126,0.7126,4000000.0
2009-10-02 06:48:00,0.7126,0.7126,0.7126,0.7126,16800000.0
2009-10-02 06:49:00,0.7126,0.7126,0.7126,0.7126,2400000.0
2009-10-02 06:50:00,0.71255,0.71265,0.71255,0.7126,34800000.0
2009-10-02 06:51:00,0.7126,0.7126,0.7126,0.7126,7200000.0
2009-10-02 06:52:00,0.7126,0.7126,0.7126,0.7126,2400000.0
2009-10-02 06:53:00,0.71255,0.71255,0.7125,0.7125,10000000.0
2009-10-02 06:54:00,0.7125,0.7125,0.71235,0.71235,23500000.0
2009-10-02 06:55:00,0.71235,0.71235,0.7121,0.71215,65300000.0
2009-10-02 06:56:00,0.71215,0.71215,0.71195,0.71205,60900000.0
2009-10-02 06:57:00,0.71205,0.71205,0.71195,0.71205,58300000.0
2009-10-02 06:58:00,0.712,0.712,0.712,0.712,10800000.0
2009-10-02 06:59:00,0.712,0.712,0.712,0.712,14800000.0
2009-10-02 07:00:00,0.712,0.71205,0.7116,0.7116,58400000.0
2009-10-02 07:01:00,0.71175,0.71175,0.71145,0.7115,112200000.0
2009-10-02 07:02:00,0.71155,0.71165,0.7115,0.7116,31500000.0
2009-10-02 07:03:00,0.7116,0.7116,0.7116,0.7116,12000000.0
2009-10-02 07:04:00,0.7116,0.71165,0.7116,0.71165,17600000.0
2009-10-02 07:05:00,0.71165,0.71165,0.7116,0.7116,5600000.0
2009-10-02 07:06:00,0.71165,0.71165,0.71155,0.7116,17200000.0
2009-10-02 07:07:00,0.7116,0.7116,0.71155,0.71155,18400000.0
2009-10-02 07:08:00,0.71155,0.71155,0.7115,0.7115,31000000.0
2009-10-02 07:09:00,0.71145,0.71145,0.71145,0.71145,5200000.0
2009-10-02 07:10:00,0.71145,0.71145,0.71145,0.71145,18400000.0
2009-10-02 07:11:00,0.71145,0.71145,0.71145,0.71145,72700000.0
2009-10-02 07:12:00,0.71145,0.7115,0.71145,0.7115,28800000.0
2009-10-02 07:13:00,0.71145,0.7115,0.71145,0.7115,44700000.0
2009-10-02 07:14:00,0.71155,0.7116,0.7115,0.7116,44300000.0
2009-10-02 07:15:00,0.71125,0.71147,0.7111,0.7111,51600000.0
2009-10-02 07:16:00,0.71155,0.71155,0.71155,0.71155,112900000.0
2009-10-02 07:17:00,0.7116,0.7118,0.71155,0.71165,69800000.0
2009-10-02 07:18:00,0.7117,0.7119,0.7117,0.71185,72200000.0
2009-10-02 07:19:00,0.71185,0.71195,0.71185,0.71195,296000000.0
2009-10-02 07:20:00,0.7119,0.71195,0.71185,0.71195,218000000.0
2009-10-02 07:21:00,0.71195,0.7125,0.71195,0.7125,139500000.0
2009-10-02 07:22:00,0.71245,0.71265,0.71245,0.71265,139600000.0
2009-10-02 07:23:00,0.7126,0.71285,0.7126,0.71265,83300000.0
2009-10-02 07:24:00,0.7126,0.71265,0.71255,0.71265,74400000.0
2009-10-02 07:25:00,0.71265,0.71265,0.71235,0.71245,60600000.0
2009-10-02 07:26:00,0.7125,0.71275,0.7125,0.7127,90100000.0
2009-10-02 07:27:00,0.71275,0.71275,0.71275,0.71275,32600000.0
2009-10-02 07:28:00,0.71275,0.71275,0.71275,0.71275,32400000.0
2009-10-02 07:29:00,0.71275,0.71285,0.71275,0.71285,115000000.0
2009-10-02 07:30:00,0.7128,0.71285,0.71255,0.7126,172800000.0
2009-10-02 07:31:00,0.7126,0.71265,0.71255,0.71265,48000000.0
2009-10-02 07:32:00,0.7127,0.7127,0.7127,0.7127,8800000.0
2009-10-02 07:33:00,0.7127,0.71295,0.7126,0.71295,70400000.0
2009-10-02 07:34:00,0.71295,0.7136,0.7129,0.7136,101300000.0
2009-10-02 07:35:00,0.7136,0.7136,0.71315,0.71335,104800000.0
2009-10-02 07:36:00,0.71325,0.7133,0.71315,0.7132,108200000.0
2009-10-02 07:37:00,0.71325,0.71325,0.71255,0.71265,240700000.0
2009-10-02 07:38:00,0.71265,0.71265,0.7121,0.71215,157700000.0
2009-10-02 07:39:00,0.71215,0.7122,0.71195,0.7121,215700000.0
2009-10-02 07:40:00,0.71205,0.7121,0.71175,0.7121,206100000.0
2009-10-02 07:41:00,0.7121,0.71255,0.7121,0.71245,49600000.0
2009-10-02 07:42:00,0.71245,0.7127,0.71245,0.71265,25000000.0
2009-10-02 07:43:00,0.71265,0.71265,0.71265,0.71265,5800000.0
2009-10-02 07:44:00,0.71265,0.7128,0.71255,0.71265,15800000.0
2009-10-02 07:45:00,0.7126,0.7128,0.7124,0.7128,243400000.0
2009-10-02 07:46:00,0.7128,0.713,0.7128,0.713,80600000.0
2009-10-02 07:47:00,0.713,0.7133,0.7129,0.7132,121900000.0
2009-10-02 07:48:00,0.7133,0.71335,0.7132,0.7133,43600000.0
2009-10-02 07:49:00,0.7133,0.7133,0.71305,0.71305,55900000.0
2009-10-02 07:50:00,0.71305,0.71305,0.7128,0.71285,127700000.0
2009-10-02 07:51:00,0.71285,0.7131,0.71275,0.713,82700000.0
2009-10-02 07:52:00,0.713,0.71335,0.713,0.71335,48600000.0
2009-10-02 07:53:00,0.71335,0.71355,0.71335,0.71355,64600000.0
2009-10-02 07:54:00,0.7136,0.7136,0.71345,0.7135,74200000.0
2009-10-02 07:55:00,0.7135,0.7136,0.7134,0.71345,68500000.0
2009-10-02 07:56:00,0.71345,0.7135,0.71345,0.71345,49400000.0
2009-10-02 07:57:00,0.71345,0.7136,0.71345,0.7136,125600000.0
2009-10-02 07:58:00,0.71355,0.71355,0.7135,0.71355,52600000.0
2009-10-02 07:59:00,0.71355,0.71355,0.71315,0.71325,103600000.0
2009-10-02 08:00:00,0.71325,0.71325,0.7132,0.7132,13600000.0
2009-10-02 08:01:00,0.71315,0.71315,0.71285,0.71285,171200000.0
2009-10-02 08:02:00,0.71295,0.71295,0.71275,0.71275,144100000.0
2009-10-02 08:03:00,0.71275,0.7128,0.71265,0.71265,235300000.0
2009-10-02 08:04:00,0.71275,0.7128,0.71265,0.71275,155000000.0
2009-10-02 08:05:00,0.71265,0.7129,0.71265,0.7129,297400000.0
2009-10-02 08:06:00,0.71295,0.713,0.71295,0.713,349200000.0
2009-10-02 08:07:00,0.713,0.713,0.713,0.713,20400000.0
2009-10-02 08:08:00,0.71305,0.71345,0.71305,0.71345,227300000.0
2009-10-02 08:09:00,0.71345,0.71375,0.71345,0.71355,76400000.0
2009-10-02 08:10:00,0.7135,0.7135,0.71345,0.71345,222800000.0
2009-10-02 08:11:00,0.71345,0.7136,0.7134,0.7136,226000000.0
2009-10-02 08:12:00,0.71345,0.71355,0.71345,0.71355,38400000.0
2009-10-02 08:13:00,0.7135,0.71355,0.7135,0.7135,77800000.0
2009-10-02 08:14:00,0.7135,0.71365,0.71345,0.71365,98600000.0
2009-10-02 08:15:00,0.71355,0.7139,0.71345,0.71385,107600000.0
2009-10-02 08:16:00,0.71385,0.71395,0.71375,0.7138,290300001.0
2009-10-02 08:17:00,0.7138,0.7139,0.7138,0.7139,23100000.0
2009-10-02 08:18:00,0.71405,0.7143,0.714,0.71425,163400000.0
2009-10-02 08:19:00,0.71425,0.71425,0.71395,0.714,481900000.0
2009-10-02 08:20:00,0.714,0.7141,0.7139,0.7141,216500000.0
2009-10-02 08:21:00,0.7141,0.7142,0.7141,0.7142,111000000.0
2009-10-02 08:22:00,0.7142,0.7142,0.71405,0.7142,40200000.0
2009-10-02 08:23:00,0.7142,0.71435,0.7141,0.71435,174600000.0
2009-10-02 08:24:00,0.71435,0.7147,0.71425,0.71455,303900000.0
2009-10-02 08:25:00,0.71455,0.71465,0.71425,0.71435,121300000.0
2009-10-02 08:26:00,0.71435,0.7145,0.71435,0.7145,139800000.0
2009-10-02 08:27:00,0.7145,0.7146,0.71445,0.7145,344800000.0
2009-10-02 08:28:00,0.71445,0.7145,0.71415,0.71435,512800000.0
2009-10-02 08:29:00,0.71435,0.71445,0.71415,0.71415,166000000.0
2009-10-02 08:30:00,0.7142,0.7142,0.7141,0.7141,72000000.0
2009-10-02 08:31:00,0.7141,0.71415,0.71405,0.71405,144500000.0
2009-10-02 08:32:00,0.71405,0.71425,0.71405,0.71405,143400001.0
2009-10-02 08:33:00,0.71405,0.71415,0.714,0.7141,164200000.0
2009-10-02 08:34:00,0.7141,0.7141,0.714,0.714,29600000.0
2009-10-02 08:35:00,0.714,0.714,0.71365,0.71375,213200000.0
2009-10-02 08:36:00,0.71375,0.7141,0.71375,0.71385,80400000.0
2009-10-02 08:37:00,0.71385,0.71405,0.71385,0.71405,62800000.0
2009-10-02 08:38:00,0.714,0.71415,0.71395,0.71405,161800000.0
2009-10-02 08:39:00,0.71405,0.7142,0.71395,0.71395,607500001.0
2009-10-02 08:40:00,0.71395,0.71395,0.71375,0.71375,82800000.0
2009-10-02 08:41:00,0.71375,0.7138,0.71365,0.7138,67700000.0
2009-10-02 08:42:00,0.7138,0.71385,0.71365,0.71385,84100000.0
2009-10-02 08:43:00,0.7138,0.7139,0.71355,0.71365,149800000.0
2009-10-02 08:44:00,0.7136,0.71365,0.71335,0.71355,225000000.0
2009-10-02 08:45:00,0.71355,0.71355,0.71315,0.71315,101400000.0
2009-10-02 08:46:00,0.71315,0.71325,0.71315,0.71325,76200000.0
2009-10-02 08:47:00,0.71325,0.71335,0.71325,0.7133,278400000.0
2009-10-02 08:48:00,0.71335,0.71335,0.71325,0.71325,38600000.0
2009-10-02 08:49:00,0.7133,0.7133,0.7133,0.7133,11000000.0
2009-10-02 08:50:00,0.7133,0.71335,0.7131,0.71325,36200000.0
2009-10-02 08:51:00,0.71325,0.71345,0.71325,0.71335,201000000.0
2009-10-02 08:52:00,0.71335,0.71335,0.71265,0.71265,141400000.0
2009-10-02 08:53:00,0.7126,0.71265,0.71255,0.71255,54700000.0
2009-10-02 08:54:00,0.71255,0.71295,0.71255,0.71295,119600000.0
2009-10-02 08:55:00,0.71295,0.71305,0.71295,0.713,53600000.0
2009-10-02 08:56:00,0.713,0.71305,0.713,0.71305,49300000.0
2009-10-02 08:57:00,0.71257,0.71286,0.7125,0.71283,83200000.0
2009-10-02 08:58:00,0.71305,0.71305,0.71275,0.71285,47600000.0
2009-10-02 08:59:00,0.7128,0.71295,0.7128,0.71295,47600000.0
2009-10-02 09:00:00,0.71295,0.7133,0.71295,0.71325,114800000.0
2009-10-02 09:01:00,0.71325,0.7134,0.7132,0.7133,179200000.0
2009-10-02 09:02:00,0.7133,0.71345,0.7132,0.71345,51000000.0
2009-10-02 09:03:00,0.71345,0.7135,0.71315,0.71315,260100000.0
2009-10-02 09:04:00,0.7132,0.71325,0.71295,0.7131,239800002.0
2009-10-02 09:05:00,0.7131,0.7131,0.713,0.71305,140200000.0
2009-10-02 09:06:00,0.71305,0.71305,0.7128,0.7128,67400000.0
2009-10-02 09:07:00,0.71275,0.71275,0.7126,0.7127,209500000.0
2009-10-02 09:08:00,0.7127,0.7129,0.71255,0.7126,426900000.0
2009-10-02 09:09:00,0.7126,0.71265,0.7126,0.71265,67000000.0
2009-10-02 09:10:00,0.71265,0.71275,0.71265,0.71275,96300000.0
2009-10-02 09:11:00,0.7128,0.7131,0.7127,0.7127,278700000.0
2009-10-02 09:12:00,0.7127,0.7129,0.71265,0.7127,277800000.0
2009-10-02 09:13:00,0.7127,0.71305,0.7127,0.71285,144800000.0
2009-10-02 09:14:00,0.71285,0.71295,0.71285,0.71295,43700000.0
2009-10-02 09:15:00,0.713,0.7131,0.713,0.7131,98600000.0
2009-10-02 09:16:00,0.71305,0.7132,0.713,0.71315,266799999.0
2009-10-02 09:17:00,0.7132,0.7133,0.71315,0.71315,116100000.0
2009-10-02 09:18:00,0.71315,0.7133,0.71315,0.7133,132400000.0
2009-10-02 09:19:00,0.7133,0.71335,0.7132,0.71325,224300000.0
2009-10-02 09:20:00,0.71325,0.7137,0.7132,0.71365,244700000.0
2009-10-02 09:21:00,0.71365,0.71365,0.7129,0.71305,145800000.0
2009-10-02 09:22:00,0.713,0.713,0.713,0.713,7000000.0
2009-10-02 09:23:00,0.713,0.713,0.7129,0.7129,71200000.0
2009-10-02 09:24:00,0.7129,0.7129,0.71275,0.7128,86800000.0
2009-10-02 09:25:00,0.71285,0.71305,0.7128,0.7128,355700000.0
2009-10-02 09:26:00,0.71285,0.71285,0.71215,0.71215,324100000.0
2009-10-02 09:27:00,0.7122,0.7122,0.7112,0.71155,317200000.0
2009-10-02 09:28:00,0.71155,0.7117,0.71155,0.7116,50000000.0
2009-10-02 09:29:00,0.71165,0.71175,0.71105,0.71105,218600000.0
2009-10-02 09:30:00,0.71105,0.7113,0.7109,0.7112,143940000.0
2009-10-02 09:31:00,0.7112,0.7114,0.7112,0.7114,78800000.0
2009-10-02 09:32:00,0.71145,0.71185,0.71145,0.71185,141600000.0
2009-10-02 09:33:00,0.71185,0.7121,0.7117,0.7118,187000000.0
2009-10-02 09:34:00,0.7118,0.7119,0.7117,0.71175,467400000.0
2009-10-02 09:35:00,0.71175,0.71195,0.71175,0.7119,117600000.0
2009-10-02 09:36:00,0.7119,0.71195,0.7119,0.7119,66600000.0
2009-10-02 09:37:00,0.7119,0.7119,0.7119,0.7119,17800000.0
2009-10-02 09:38:00,0.7119,0.712,0.7116,0.71165,191900000.0
2009-10-02 09:39:00,0.71165,0.71165,0.71135,0.71135,164500000.0
2009-10-02 09:40:00,0.71135,0.7115,0.71125,0.7114,130000000.0
2009-10-02 09:41:00,0.71135,0.7115,0.711,0.7115,329700000.0
2009-10-02 09:42:00,0.71155,0.71175,0.71135,0.71175,166400000.0
2009-10-02 09:43:00,0.71175,0.71215,0.7115,0.71195,432100000.0
2009-10-02 09:44:00,0.7119,0.7122,0.7119,0.71205,374600000.0
2009-10-02 09:45:00,0.71205,0.71205,0.71195,0.712,87400000.0
2009-10-02 09:46:00,0.712,0.71205,0.7117,0.712,381700000.0
2009-10-02 09:47:00,0.712,0.71225,0.712,0.7122,317600000.0
2009-10-02 09:48:00,0.71225,0.7123,0.7122,0.7123,100600000.0
2009-10-02 09:49:00,0.7123,0.7124,0.7123,0.7124,103200000.0
2009-10-02 09:50:00,0.7124,0.71255,0.7124,0.7124,278200000.0
2009-10-02 09:51:00,0.71235,0.71245,0.7123,0.7124,123200000.0
2009-10-02 09:52:00,0.7125,0.71255,0.71235,0.71255,214600000.0
2009-10-02 09:53:00,0.71255,0.71275,0.7125,0.71255,189600000.0
2009-10-02 09:54:00,0.71255,0.7127,0.71255,0.71265,184500000.0
2009-10-02 09:55:00,0.71265,0.71285,0.71265,0.71265,92200000.0
2009-10-02 09:56:00,0.71265,0.713,0.71265,0.713,202200000.0
2009-10-02 09:57:00,0.713,0.71355,0.71295,0.7135,494900000.0
2009-10-02 09:58:00,0.71345,0.71355,0.71345,0.71355,158900000.0
2009-10-02 09:59:00,0.7135,0.71355,0.71335,0.71335,283000000.0
2009-10-02 10:00:00,0.7133,0.71335,0.713,0.713,317200000.0
2009-10-02 10:01:00,0.713,0.713,0.7124,0.7124,281500000.0
2009-10-02 10:02:00,0.71235,0.71245,0.71165,0.71165,292100000.0
2009-10-02 10:03:00,0.71165,0.7117,0.71125,0.71125,289800000.0
2009-10-02 10:04:00,0.71125,0.7115,0.71125,0.7114,348100000.0
2009-10-02 10:05:00,0.71135,0.71145,0.7112,0.71125,206400000.0
2009-10-02 10:06:00,0.71125,0.7117,0.71125,0.71165,462700000.0
2009-10-02 10:07:00,0.7117,0.7118,0.71165,0.7117,62000000.0
2009-10-02 10:08:00,0.7118,0.7119,0.71175,0.71185,210799999.0
2009-10-02 10:09:00,0.71185,0.7124,0.71175,0.7124,534700000.0
2009-10-02 10:10:00,0.7124,0.7126,0.71235,0.7126,132300001.0
2009-10-02 10:11:00,0.71255,0.7127,0.71255,0.7126,143000000.0
2009-10-02 10:12:00,0.7127,0.7128,0.7126,0.7126,202200000.0
2009-10-02 10:13:00,0.71255,0.71265,0.7123,0.71245,309800000.0
2009-10-02 10:14:00,0.71245,0.71245,0.7121,0.71215,241399999.0
2009-10-02 10:15:00,0.71215,0.71225,0.7121,0.7122,127400000.0
2009-10-02 10:16:00,0.71225,0.7123,0.71215,0.7122,83700000.0
2009-10-02 10:17:00,0.7122,0.71225,0.7122,0.71225,37600000.0
2009-10-02 10:18:00,0.71225,0.7123,0.7122,0.7123,28400000.0
2009-10-02 10:19:00,0.7123,0.71255,0.7123,0.71255,39000000.0
2009-10-02 10:20:00,0.71255,0.7129,0.71255,0.7129,105800000.0
2009-10-02 10:21:00,0.7129,0.7131,0.7129,0.71305,99400000.0
2009-10-02 10:22:00,0.71305,0.71305,0.71275,0.71285,58800000.0
2009-10-02 10:23:00,0.71285,0.7133,0.71275,0.713,360100000.0
2009-10-02 10:24:00,0.713,0.7135,0.71285,0.7134,457700000.0
2009-10-02 10:25:00,0.7135,0.71375,0.71345,0.71375,294800000.0
2009-10-02 10:26:00,0.71375,0.71385,0.7136,0.7136,302700002.0
2009-10-02 10:27:00,0.7136,0.7136,0.7135,0.71355,211500000.0
2009-10-02 10:28:00,0.71355,0.7139,0.7135,0.71385,403900000.0
2009-10-02 10:29:00,0.71385,0.71425,0.71385,0.7141,344400001.0
2009-10-02 10:30:00,0.7141,0.71425,0.7141,0.7142,168200000.0
2009-10-02 10:31:00,0.7142,0.7142,0.7141,0.7141,156000000.0
2009-10-02 10:32:00,0.71405,0.7141,0.714,0.71405,167000000.0
2009-10-02 10:33:00,0.71405,0.7142,0.71405,0.7142,125900000.0
2009-10-02 10:34:00,0.7142,0.7142,0.7141,0.71415,113900001.0
2009-10-02 10:35:00,0.7141,0.71415,0.7141,0.71415,55500000.0
2009-10-02 10:36:00,0.71415,0.7142,0.714,0.71405,291600000.0
2009-10-02 10:37:00,0.71415,0.71415,0.714,0.7141,177500000.0
2009-10-02 10:38:00,0.71405,0.71405,0.7139,0.7139,155500000.0
2009-10-02 10:39:00,0.7139,0.7139,0.7138,0.71385,199100000.0
2009-10-02 10:40:00,0.71385,0.71425,0.71385,0.71405,272799999.0
2009-10-02 10:41:00,0.71405,0.71415,0.714,0.71415,169200001.0
2009-10-02 10:42:00,0.71415,0.71415,0.71395,0.71395,351800002.0
2009-10-02 10:43:00,0.71395,0.7141,0.71395,0.71405,124900000.0
2009-10-02 10:44:00,0.71405,0.7141,0.714,0.7141,72000000.0
2009-10-02 10:45:00,0.71405,0.7141,0.714,0.714,155400000.0
2009-10-02 10:46:00,0.71405,0.71465,0.71405,0.7145,299699999.0
2009-10-02 10:47:00,0.7145,0.71505,0.7145,0.71505,249400000.0
2009-10-02 10:48:00,0.715,0.71505,0.71495,0.71505,162500000.0
2009-10-02 10:49:00,0.71505,0.7155,0.71495,0.7155,247700000.0
2009-10-02 10:50:00,0.7155,0.7155,0.71515,0.7152,81400000.0
2009-10-02 10:51:00,0.7152,0.71525,0.715,0.715,115000000.0
2009-10-02 10:52:00,0.715,0.715,0.71495,0.71495,101300000.0
2009-10-02 10:53:00,0.71495,0.71495,0.71455,0.7147,181100000.0
2009-10-02 10:54:00,0.7147,0.7149,0.71465,0.7147,120100000.0
2009-10-02 10:55:00,0.7147,0.7147,0.71455,0.7146,175200000.0
2009-10-02 10:56:00,0.7146,0.71465,0.7145,0.71455,109800000.0
2009-10-02 10:57:00,0.7145,0.7145,0.71415,0.7142,312400000.0
2009-10-02 10:58:00,0.71415,0.71445,0.71405,0.71435,223300000.0
2009-10-02 10:59:00,0.71435,0.7144,0.71425,0.71435,143600000.0
2009-10-02 11:00:00,0.71435,0.71445,0.71435,0.71445,54800000.0
2009-10-02 11:01:00,0.71445,0.71445,0.7144,0.7144,4400000.0
2009-10-02 11:02:00,0.7144,0.7144,0.7144,0.7144,4200000.0
2009-10-02 11:03:00,0.7144,0.7145,0.71435,0.71435,112800000.0
2009-10-02 11:04:00,0.71435,0.71455,0.71435,0.7144,213100000.0
2009-10-02 11:05:00,0.71445,0.71465,0.71445,0.71465,107100000.0
2009-10-02 11:06:00,0.71465,0.71465,0.71465,0.71465,3200000.0
2009-10-02 11:07:00,0.7146,0.7146,0.71455,0.71455,15100000.0
2009-10-02 11:08:00,0.71455,0.71475,0.71455,0.71465,32600000.0
2009-10-02 11:09:00,0.7147,0.7147,0.71455,0.71455,66800000.0
2009-10-02 11:10:00,0.71455,0.7147,0.71455,0.71465,83000000.0
2009-10-02 11:11:00,0.71465,0.7147,0.71445,0.7147,108200000.0
2009-10-02 11:12:00,0.71465,0.7148,0.7145,0.71465,128300000.0
2009-10-02 11:13:00,0.71465,0.7148,0.71465,0.7148,21600000.0
2009-10-02 11:14:00,0.71475,0.71475,0.71455,0.71465,47600000.0
2009-10-02 11:15:00,0.71465,0.7148,0.71435,0.71445,82400000.0
2009-10-02 11:16:00,0.71445,0.71445,0.7141,0.7143,48800000.0
2009-10-02 11:17:00,0.7142,0.7142,0.7142,0.7142,7800000.0
2009-10-02 11:18:00,0.71435,0.71435,0.7142,0.7142,11600000.0
2009-10-02 11:19:00,0.71425,0.71435,0.71425,0.71435,38200000.0
2009-10-02 11:20:00,0.71435,0.71435,0.7142,0.7142,7600000.0
2009-10-02 11:21:00,0.71435,0.71435,0.71415,0.71425,34100000.0
2009-10-02 11:22:00,0.7141,0.71415,0.71375,0.71395,321800001.0
2009-10-02 11:23:00,0.7138,0.7139,0.7138,0.71385,70500000.0
2009-10-02 11:24:00,0.7138,0.7139,0.71375,0.71385,95700000.0
2009-10-02 11:25:00,0.71385,0.71395,0.7136,0.7136,90000000.0
2009-10-02 11:26:00,0.7136,0.7137,0.71355,0.71355,238400000.0
2009-10-02 11:27:00,0.71355,0.71365,0.71355,0.71355,117000000.0
2009-10-02 11:28:00,0.7136,0.71365,0.71355,0.71365,94200000.0
2009-10-02 11:29:00,0.71365,0.71365,0.7136,0.71365,126100000.0
2009-10-02 11:30:00,0.71365,0.71415,0.71365,0.71405,222200001.0
2009-10-02 11:31:00,0.714,0.714,0.714,0.714,21200000.0
2009-10-02 11:32:00,0.714,0.714,0.714,0.714,32800000.0
2009-10-02 11:33:00,0.7142,0.71425,0.714,0.7142,188600000.0
2009-10-02 11:34:00,0.71415,0.71435,0.71415,0.71435,270600000.0
2009-10-02 11:35:00,0.71435,0.71435,0.7138,0.7138,368600000.0
2009-10-02 11:36:00,0.7138,0.71385,0.7138,0.71385,19600000.0
2009-10-02 11:37:00,0.71395,0.71395,0.71375,0.71375,282200000.0
2009-10-02 11:38:00,0.71341,0.71359,0.71311,0.71338,132800000.0
2009-10-02 11:39:00,0.7137,0.7137,0.71365,0.7137,39700000.0
2009-10-02 11:40:00,0.71375,0.71375,0.7136,0.71375,302300000.0
2009-10-02 11:41:00,0.71375,0.71405,0.71375,0.71395,248000000.0
2009-10-02 11:42:00,0.71395,0.7141,0.7138,0.7141,267700000.0
2009-10-02 11:43:00,0.7141,0.71415,0.71405,0.71415,171400001.0
2009-10-02 11:44:00,0.7142,0.71445,0.7142,0.71435,302399999.0
2009-10-02 11:45:00,0.71435,0.71435,0.71435,0.71435,45800000.0
2009-10-02 11:46:00,0.71435,0.71435,0.71425,0.71425,85800000.0
2009-10-02 11:47:00,0.7143,0.71435,0.71415,0.71415,97000000.0
2009-10-02 11:48:00,0.71415,0.71435,0.7141,0.7141,118500000.0
2009-10-02 11:49:00,0.71415,0.71415,0.7139,0.71395,523400000.0
2009-10-02 11:50:00,0.71395,0.714,0.71385,0.7139,455500000.0
2009-10-02 11:51:00,0.71385,0.714,0.71385,0.714,286300000.0
2009-10-02 11:52:00,0.71395,0.71395,0.71355,0.7136,216600000.0
2009-10-02 11:53:00,0.71355,0.71355,0.71355,0.71355,63600000.0
2009-10-02 11:54:00,0.71355,0.71355,0.71315,0.71315,89200000.0
2009-10-02 11:55:00,0.71315,0.7133,0.71315,0.7133,78200000.0
2009-10-02 11:56:00,0.7133,0.7133,0.7133,0.7133,2400000.0
2009-10-02 11:57:00,0.71325,0.71345,0.71325,0.71335,129800000.0
2009-10-02 11:58:00,0.71335,0.71345,0.71335,0.71345,154000000.0
2009-10-02 11:59:00,0.71345,0.71345,0.71325,0.7133,55800000.0
2009-10-02 12:00:00,0.7133,0.71335,0.71325,0.71335,151600000.0
2009-10-02 12:01:00,0.71335,0.7134,0.71335,0.7134,63800000.0
2009-10-02 12:02:00,0.7134,0.71345,0.7134,0.71345,35600000.0
2009-10-02 12:03:00,0.71345,0.71365,0.71345,0.71355,617300000.0
2009-10-02 12:04:00,0.71355,0.7137,0.71355,0.71365,152200000.0
2009-10-02 12:05:00,0.71365,0.71375,0.71365,0.71365,199000000.0
2009-10-02 12:06:00,0.71365,0.71365,0.71345,0.71345,238399999.0
2009-10-02 12:07:00,0.7135,0.7137,0.7133,0.71345,254300000.0
2009-10-02 12:08:00,0.71335,0.7134,0.7132,0.7132,121400000.0
2009-10-02 12:09:00,0.7132,0.7132,0.7131,0.7131,74800002.0
2009-10-02 12:10:00,0.7131,0.71315,0.7131,0.7131,113299999.0
2009-10-02 12:11:00,0.7131,0.7131,0.71295,0.71295,146100001.0
2009-10-02 12:12:00,0.71295,0.71305,0.7126,0.7129,416799998.0
2009-10-02 12:13:00,0.71285,0.7129,0.7128,0.7128,192600000.0
2009-10-02 12:14:00,0.7128,0.71285,0.71245,0.7125,299600001.0
2009-10-02 12:15:00,0.7125,0.7125,0.71245,0.7125,144600000.0
2009-10-02 12:16:00,0.71245,0.7125,0.7124,0.7124,146200000.0
2009-10-02 12:17:00,0.7124,0.71245,0.7124,0.7124,106400000.0
2009-10-02 12:18:00,0.7124,0.71255,0.7124,0.71255,151800000.0
2009-10-02 12:19:00,0.71255,0.71255,0.71225,0.71225,117000000.0
2009-10-02 12:20:00,0.71225,0.71235,0.71205,0.71235,123800000.0
2009-10-02 12:21:00,0.7124,0.7125,0.7124,0.7125,643800001.0
2009-10-02 12:22:00,0.71245,0.71255,0.7124,0.71245,380400001.0
2009-10-02 12:23:00,0.71215,0.7122,0.7121,0.7121,72000000.0
2009-10-02 12:24:00,0.7121,0.7122,0.7121,0.7121,85200000.0
2009-10-02 12:25:00,0.7121,0.71225,0.7121,0.71225,57100000.0
2009-10-02 12:26:00,0.7122,0.7122,0.71215,0.71215,59400000.0
2009-10-02 12:27:00,0.71215,0.7123,0.71215,0.7122,433400000.0
2009-10-02 12:28:00,0.71215,0.71225,0.71215,0.7122,92400000.0
2009-10-02 12:29:00,0.71215,0.7122,0.71215,0.7122,55800000.0
2009-10-02 12:30:00,0.7122,0.71235,0.7122,0.7123,70600000.0
2009-10-02 12:31:00,0.7123,0.71255,0.7123,0.71255,404000000.0
2009-10-02 12:32:00,0.71255,0.71255,0.7123,0.7123,286800000.0
2009-10-02 12:33:00,0.7123,0.7125,0.7123,0.71245,50800000.0
2009-10-02 12:34:00,0.7125,0.7125,0.7124,0.7124,89200000.0
2009-10-02 12:35:00,0.71245,0.71255,0.71245,0.71245,31600000.0
2009-10-02 12:36:00,0.71245,0.7125,0.71245,0.7125,21000000.0
2009-10-02 12:37:00,0.7125,0.71265,0.7125,0.71265,59550000.0
2009-10-02 12:38:00,0.71265,0.7128,0.71265,0.7128,104400000.0
2009-10-02 12:39:00,0.7128,0.71295,0.7128,0.71285,56600000.0
2009-10-02 12:40:00,0.71285,0.71285,0.7127,0.7127,118000000.0
2009-10-02 12:41:00,0.7127,0.7128,0.7127,0.7128,19000000.0
2009-10-02 12:42:00,0.7127,0.7128,0.7127,0.7128,71400000.0
2009-10-02 12:43:00,0.7128,0.7128,0.71275,0.71275,21400000.0
2009-10-02 12:44:00,0.71265,0.71265,0.71245,0.71245,72400000.0
2009-10-02 12:45:00,0.71245,0.7125,0.71245,0.7125,125400000.0
2009-10-02 12:46:00,0.71245,0.7125,0.71245,0.71245,138800000.0
2009-10-02 12:47:00,0.71245,0.7125,0.71245,0.7125,42800000.0
2009-10-02 12:48:00,0.71255,0.71255,0.71255,0.71255,4800000.0
2009-10-02 12:49:00,0.71255,0.71255,0.7125,0.7125,10600000.0
2009-10-02 12:50:00,0.71245,0.71245,0.71235,0.7124,36500000.0
2009-10-02 12:51:00,0.7124,0.7124,0.71235,0.71235,142200000.0
2009-10-02 12:52:00,0.71235,0.71265,0.71235,0.71245,132600000.0
2009-10-02 12:53:00,0.71245,0.71245,0.71245,0.71245,15000000.0
2009-10-02 12:54:00,0.71212,0.71221,0.71173,0.71191,151000000.0
2009-10-02 12:55:00,0.71245,0.7125,0.71245,0.7125,11500000.0
2009-10-02 12:56:00,0.7125,0.71255,0.71235,0.71255,125000001.0
2009-10-02 12:57:00,0.71255,0.7126,0.7125,0.7125,83900000.0
2009-10-02 12:58:00,0.7125,0.7125,0.7125,0.7125,9600000.0
2009-10-02 12:59:00,0.7125,0.7125,0.71215,0.71215,151300000.0
2009-10-02 13:00:00,0.7122,0.7122,0.71185,0.71185,107700000.0
2009-10-02 13:01:00,0.7118,0.7118,0.7113,0.7113,400600000.0
2009-10-02 13:02:00,0.71125,0.71155,0.71115,0.71155,279300000.0
2009-10-02 13:03:00,0.71155,0.71155,0.7114,0.71145,100000000.0
2009-10-02 13:04:00,0.71145,0.71155,0.71135,0.71155,153600000.0
2009-10-02 13:05:00,0.71155,0.7116,0.7115,0.71155,120400000.0
2009-10-02 13:06:00,0.71165,0.71185,0.71165,0.71185,73200000.0
2009-10-02 13:07:00,0.7118,0.71185,0.71155,0.71155,321999999.0
2009-10-02 13:08:00,0.71155,0.7117,0.71125,0.71145,269999999.0
2009-10-02 13:09:00,0.71145,0.7116,0.71145,0.7115,208500000.0
2009-10-02 13:10:00,0.7115,0.7118,0.7115,0.71175,141400000.0
2009-10-02 13:11:00,0.7118,0.7119,0.7118,0.71185,159200000.0
2009-10-02 13:12:00,0.71185,0.7124,0.7118,0.7123,226200000.0
2009-10-02 13:13:00,0.7123,0.71245,0.7123,0.71245,122600000.0
2009-10-02 13:14:00,0.71245,0.7125,0.71235,0.7124,64000000.0
2009-10-02 13:15:00,0.7124,0.7124,0.71235,0.7124,34600000.0
2009-10-02 13:16:00,0.71245,0.71245,0.7123,0.7123,80900000.0
2009-10-02 13:17:00,0.7123,0.7123,0.712,0.7121,69000000.0
2009-10-02 13:18:00,0.7121,0.71215,0.71195,0.7121,91600000.0
2009-10-02 13:19:00,0.7121,0.7121,0.7121,0.7121,23600000.0
2009-10-02 13:20:00,0.7121,0.7121,0.712,0.71205,193600000.0
2009-10-02 13:21:00,0.71205,0.71205,0.7118,0.7119,362200001.0
2009-10-02 13:22:00,0.71185,0.7119,0.71185,0.7119,561600000.0
2009-10-02 13:23:00,0.7119,0.7119,0.71175,0.71175,478300000.0
2009-10-02 13:24:00,0.71175,0.71175,0.7117,0.7117,38600000.0
2009-10-02 13:25:00,0.71165,0.71165,0.7114,0.7114,216200000.0
2009-10-02 13:26:00,0.7115,0.71165,0.7114,0.71145,208600001.0
2009-10-02 13:27:00,0.7115,0.71195,0.7114,0.7119,214000000.0
2009-10-02 13:28:00,0.7119,0.71195,0.71185,0.7119,174400000.0
2009-10-02 13:29:00,0.7119,0.7121,0.71185,0.7121,531200002.0
2009-10-02 13:30:00,0.7121,0.7121,0.71175,0.71205,565000002.0
2009-10-02 13:31:00,0.712,0.7125,0.712,0.71235,139200000.0
2009-10-02 13:32:00,0.71235,0.71245,0.71235,0.71245,16800000.0
2009-10-02 13:33:00,0.71235,0.71245,0.71235,0.71235,32800000.0
2009-10-02 13:34:00,0.71235,0.71245,0.71235,0.71245,21200000.0
2009-10-02 13:35:00,0.71235,0.71235,0.7123,0.7123,24600000.0
2009-10-02 13:36:00,0.71235,0.71235,0.71235,0.71235,4800000.0
2009-10-02 13:37:00,0.71235,0.7124,0.71235,0.7124,24300000.0
2009-10-02 13:38:00,0.7124,0.7124,0.7124,0.7124,14400000.0
2009-10-02 13:39:00,0.71235,0.7124,0.71195,0.712,109600000.0
2009-10-02 13:40:00,0.71205,0.71205,0.71165,0.7118,165600000.0
2009-10-02 13:41:00,0.7118,0.7118,0.7118,0.7118,6800000.0
2009-10-02 13:42:00,0.71185,0.712,0.71175,0.7118,147700000.0
2009-10-02 13:43:00,0.7118,0.7121,0.71175,0.712,295700000.0
2009-10-02 13:44:00,0.712,0.71215,0.712,0.7121,163600000.0
2009-10-02 13:45:00,0.7121,0.71245,0.7121,0.71245,200000000.0
2009-10-02 13:46:00,0.71245,0.713,0.71245,0.71285,115400000.0
2009-10-02 13:47:00,0.7128,0.713,0.7128,0.7129,109400000.0
2009-10-02 13:48:00,0.7129,0.7129,0.7129,0.7129,48000000.0
2009-10-02 13:49:00,0.7129,0.71295,0.71285,0.7129,61000000.0
2009-10-02 13:50:00,0.7129,0.71295,0.71285,0.7129,41800000.0
2009-10-02 13:51:00,0.71285,0.71285,0.71275,0.71285,36400000.0
2009-10-02 13:52:00,0.71285,0.71285,0.71285,0.71285,4800000.0
2009-10-02 13:53:00,0.7128,0.7129,0.7128,0.71285,20000000.0
2009-10-02 13:54:00,0.71285,0.71285,0.71285,0.71285,2400000.0
2009-10-02 13:55:00,0.7129,0.7134,0.7129,0.7133,61800000.0
2009-10-02 13:56:00,0.7133,0.71335,0.71325,0.7133,20200000.0
2009-10-02 13:57:00,0.7133,0.71335,0.7133,0.71335,5600000.0
2009-10-02 13:58:00,0.7133,0.71335,0.7131,0.71315,54900000.0
2009-10-02 13:59:00,0.71315,0.71315,0.7131,0.71315,30000000.0
2009-10-02 14:00:00,0.7131,0.7131,0.71305,0.7131,32300000.0
2009-10-02 14:01:00,0.7131,0.7135,0.7131,0.7134,122000000.0
2009-10-02 14:02:00,0.71345,0.71355,0.71345,0.71355,62300000.0
2009-10-02 14:03:00,0.7136,0.71375,0.71355,0.7137,156600000.0
2009-10-02 14:04:00,0.7137,0.714,0.71365,0.714,376000000.0
2009-10-02 14:05:00,0.714,0.7141,0.71395,0.71395,228600000.0
2009-10-02 14:06:00,0.71395,0.7141,0.71395,0.7141,181400000.0
2009-10-02 14:07:00,0.71405,0.7141,0.71395,0.7141,138200000.0
2009-10-02 14:08:00,0.71405,0.7142,0.71405,0.7142,267300000.0
2009-10-02 14:09:00,0.7142,0.71425,0.71395,0.714,443000000.0
2009-10-02 14:10:00,0.714,0.714,0.71365,0.7138,258100000.0
2009-10-02 14:11:00,0.7138,0.7143,0.7138,0.71415,638600004.0
2009-10-02 14:12:00,0.71415,0.7142,0.7141,0.7141,34800000.0
2009-10-02 14:13:00,0.7141,0.7141,0.714,0.71405,454100000.0
2009-10-02 14:14:00,0.71405,0.71415,0.7139,0.714,416900000.0
2009-10-02 14:15:00,0.71405,0.71405,0.7138,0.71385,400700000.0
2009-10-02 14:16:00,0.71385,0.71415,0.71385,0.71405,509600001.0
2009-10-02 14:17:00,0.71405,0.71455,0.71405,0.71455,393400000.0
2009-10-02 14:18:00,0.71455,0.7147,0.7143,0.7143,180800000.0
2009-10-02 14:19:00,0.7143,0.7145,0.71425,0.71425,335900000.0
2009-10-02 14:20:00,0.71425,0.71425,0.7138,0.714,342500003.0
2009-10-02 14:21:00,0.714,0.7142,0.71395,0.71415,274100000.0
2009-10-02 14:22:00,0.71415,0.71445,0.71415,0.7142,376100000.0
2009-10-02 14:23:00,0.7142,0.7144,0.7141,0.7143,285700000.0
2009-10-02 14:24:00,0.7143,0.71475,0.7143,0.71455,350500000.0
2009-10-02 14:25:00,0.71455,0.7146,0.7144,0.71455,285500000.0
2009-10-02 14:26:00,0.71455,0.71475,0.71445,0.7145,208099999.0
2009-10-02 14:27:00,0.7145,0.71465,0.7145,0.71465,327600000.0
2009-10-02 14:28:00,0.71465,0.71495,0.7146,0.71495,274499999.0
2009-10-02 14:29:00,0.71495,0.71525,0.71485,0.71495,185600000.0
2009-10-02 14:30:00,0.71495,0.71495,0.7107,0.712,131400000.0
2009-10-02 14:31:00,0.7121,0.713,0.7112,0.7113,288000000.0
2009-10-02 14:32:00,0.7118,0.71215,0.7112,0.7114,91500000.0
2009-10-02 14:33:00,0.71135,0.71135,0.70945,0.70955,357000000.0
2009-10-02 14:34:00,0.70955,0.70955,0.70815,0.70915,333000000.0
2009-10-02 14:35:00,0.70915,0.70925,0.70875,0.70895,294600000.0
2009-10-02 14:36:00,0.709,0.709,0.70785,0.7081,295200000.0
2009-10-02 14:37:00,0.7081,0.70845,0.70795,0.7084,424000000.0
2009-10-02 14:38:00,0.7084,0.7088,0.7079,0.708,327900000.0
2009-10-02 14:39:00,0.7079,0.709,0.7078,0.7089,341100000.0
2009-10-02 14:40:00,0.70895,0.7107,0.70895,0.7107,272900000.0
2009-10-02 14:41:00,0.7107,0.7115,0.7107,0.7113,246700000.0
2009-10-02 14:42:00,0.7113,0.7122,0.71115,0.7121,293600000.0
2009-10-02 14:43:00,0.7121,0.7121,0.7108,0.7113,213400000.0
2009-10-02 14:44:00,0.7113,0.7118,0.7113,0.7118,115600000.0
2009-10-02 14:45:00,0.71185,0.7123,0.71185,0.71215,111200000.0
2009-10-02 14:46:00,0.71215,0.71215,0.7114,0.7116,134700000.0
2009-10-02 14:47:00,0.7116,0.7118,0.71135,0.7116,109600000.0
2009-10-02 14:48:00,0.7116,0.7123,0.7116,0.712,211600000.0
2009-10-02 14:49:00,0.71195,0.71205,0.71145,0.71155,374500000.0
2009-10-02 14:50:00,0.71155,0.7121,0.71145,0.71205,226900000.0
2009-10-02 14:51:00,0.71205,0.71205,0.71105,0.71125,234400000.0
2009-10-02 14:52:00,0.7113,0.71135,0.71095,0.7111,167600000.0
2009-10-02 14:53:00,0.7111,0.71145,0.71075,0.71075,248000000.0
2009-10-02 14:54:00,0.71075,0.71075,0.71005,0.71025,259800000.0
2009-10-02 14:55:00,0.71025,0.71065,0.71015,0.71065,309400001.0
2009-10-02 14:56:00,0.71055,0.7107,0.71,0.71015,396600000.0
2009-10-02 14:57:00,0.7098,0.70985,0.70895,0.709,184300000.0
2009-10-02 14:58:00,0.70885,0.7095,0.70865,0.7095,136700000.0
2009-10-02 14:59:00,0.7095,0.70995,0.70945,0.70955,128100000.0
2009-10-02 15:00:00,0.70955,0.70955,0.70925,0.70955,192200000.0
2009-10-02 15:01:00,0.70955,0.7103,0.70955,0.7103,175200000.0
2009-10-02 15:02:00,0.71045,0.71085,0.71035,0.71075,118300000.0
2009-10-02 15:03:00,0.71075,0.71115,0.71075,0.71105,201740000.0
2009-10-02 15:04:00,0.711,0.711,0.71015,0.71055,100600000.0
2009-10-02 15:05:00,0.71055,0.71105,0.71055,0.71065,128800000.0
2009-10-02 15:06:00,0.71065,0.71065,0.71035,0.71035,135000000.0
2009-10-02 15:07:00,0.7104,0.71045,0.7098,0.7098,57900000.0
2009-10-02 15:08:00,0.7098,0.7099,0.7097,0.7099,66100000.0
2009-10-02 15:09:00,0.7099,0.7101,0.7098,0.71,136500000.0
2009-10-02 15:10:00,0.71,0.7103,0.71,0.7103,109400000.0
2009-10-02 15:11:00,0.71035,0.71125,0.71035,0.71125,145500000.0
2009-10-02 15:12:00,0.7112,0.7113,0.7111,0.7112,52400000.0
2009-10-02 15:13:00,0.7112,0.71165,0.7112,0.71165,68300000.0
2009-10-02 15:14:00,0.71165,0.71195,0.71145,0.7119,92200000.0
2009-10-02 15:15:00,0.7119,0.71235,0.7119,0.71225,243400000.0
2009-10-02 15:16:00,0.71225,0.7126,0.71225,0.7125,336300000.0
2009-10-02 15:17:00,0.7125,0.71265,0.7122,0.71255,197300000.0
2009-10-02 15:18:00,0.71255,0.71315,0.71255,0.7128,330300000.0
2009-10-02 15:19:00,0.71285,0.71285,0.71275,0.71275,209700000.0
2009-10-02 15:20:00,0.71275,0.71305,0.71275,0.71295,110200000.0
2009-10-02 15:21:00,0.71295,0.71325,0.7127,0.7127,263600000.0
2009-10-02 15:22:00,0.7127,0.7127,0.7123,0.7124,62400000.0
2009-10-02 15:23:00,0.7124,0.7126,0.71225,0.71225,115700000.0
2009-10-02 15:24:00,0.7124,0.7124,0.7121,0.71215,43500000.0
2009-10-02 15:25:00,0.7121,0.71245,0.7121,0.71245,64400000.0
2009-10-02 15:26:00,0.71255,0.71265,0.71225,0.71225,77200000.0
2009-10-02 15:27:00,0.71225,0.71245,0.7122,0.7122,160100000.0
2009-10-02 15:28:00,0.7122,0.7123,0.712,0.712,219800000.0
2009-10-02 15:29:00,0.712,0.71215,0.712,0.71205,52600000.0
2009-10-02 15:30:00,0.71205,0.7125,0.71205,0.7124,213000000.0
2009-10-02 15:31:00,0.7125,0.7128,0.71205,0.7128,294500000.0
2009-10-02 15:32:00,0.71285,0.71305,0.71245,0.71245,269700000.0
2009-10-02 15:33:00,0.71245,0.71245,0.71205,0.71235,133100000.0
2009-10-02 15:34:00,0.71235,0.7128,0.71215,0.7128,266200000.0
2009-10-02 15:35:00,0.71275,0.71355,0.7127,0.7134,229600000.0
2009-10-02 15:36:00,0.71335,0.7136,0.7132,0.71355,257100000.0
2009-10-02 15:37:00,0.7135,0.7142,0.7134,0.7142,163100000.0
2009-10-02 15:38:00,0.7142,0.7145,0.7138,0.7138,252400000.0
2009-10-02 15:39:00,0.7138,0.7138,0.7135,0.71375,222400000.0
2009-10-02 15:40:00,0.71375,0.71455,0.71375,0.7144,268700000.0
2009-10-02 15:41:00,0.7144,0.71445,0.71355,0.71355,241200000.0
2009-10-02 15:42:00,0.7135,0.7137,0.71335,0.7134,268000000.0
2009-10-02 15:43:00,0.7134,0.7134,0.713,0.7132,173400000.0
2009-10-02 15:44:00,0.7134,0.71355,0.7132,0.71345,206900000.0
2009-10-02 15:45:00,0.71345,0.714,0.7133,0.71395,182800000.0
2009-10-02 15:46:00,0.71395,0.71435,0.71395,0.71435,305500000.0
2009-10-02 15:47:00,0.71435,0.71465,0.71435,0.71445,168700000.0
2009-10-02 15:48:00,0.71445,0.7154,0.71445,0.71515,393300000.0
2009-10-02 15:49:00,0.71515,0.7153,0.71515,0.7153,130700000.0
2009-10-02 15:50:00,0.7153,0.71535,0.7151,0.71535,109400000.0
2009-10-02 15:51:00,0.7154,0.7157,0.71515,0.7157,210200000.0
2009-10-02 15:52:00,0.7157,0.71655,0.71565,0.71635,250800000.0
2009-10-02 15:53:00,0.71635,0.7175,0.71635,0.71715,491000000.0
2009-10-02 15:54:00,0.71715,0.7174,0.71695,0.71695,364500000.0
2009-10-02 15:55:00,0.7169,0.71695,0.71675,0.71695,275900002.0
2009-10-02 15:56:00,0.71695,0.71715,0.7168,0.71685,151000000.0
2009-10-02 15:57:00,0.7168,0.7168,0.7162,0.71625,347900000.0
2009-10-02 15:58:00,0.71625,0.7166,0.7162,0.7165,233600000.0
2009-10-02 15:59:00,0.7165,0.71665,0.7165,0.7165,79000000.0
2009-10-02 16:00:00,0.7165,0.7165,0.71545,0.7157,231900000.0
2009-10-02 16:01:00,0.71565,0.71605,0.7156,0.71595,246900000.0
2009-10-02 16:02:00,0.71595,0.7166,0.71595,0.7166,281100000.0
2009-10-02 16:03:00,0.7166,0.71815,0.7166,0.71785,552200001.0
2009-10-02 16:04:00,0.71785,0.71825,0.7177,0.71825,393500000.0
2009-10-02 16:05:00,0.7183,0.7186,0.7179,0.7179,364699999.0
2009-10-02 16:06:00,0.71785,0.71845,0.7178,0.71825,272100000.0
2009-10-02 16:07:00,0.71825,0.71825,0.71785,0.71795,196800000.0
2009-10-02 16:08:00,0.71785,0.71795,0.7178,0.7178,88200000.0
2009-10-02 16:09:00,0.71775,0.71775,0.71665,0.7167,296099999.0
2009-10-02 16:10:00,0.7167,0.7171,0.71665,0.71665,218700000.0
2009-10-02 16:11:00,0.71665,0.7174,0.71665,0.71695,447700000.0
2009-10-02 16:12:00,0.717,0.717,0.71665,0.71665,156300000.0
2009-10-02 16:13:00,0.71665,0.7168,0.7166,0.71665,301600000.0
2009-10-02 16:14:00,0.71665,0.71675,0.71635,0.71645,307700000.0
2009-10-02 16:15:00,0.71645,0.7167,0.71645,0.71665,182400000.0
2009-10-02 16:16:00,0.71665,0.7175,0.71665,0.71675,515999998.0
2009-10-02 16:17:00,0.7168,0.71695,0.71655,0.7166,300600000.0
2009-10-02 16:18:00,0.7166,0.71695,0.71655,0.71685,338700000.0
2009-10-02 16:19:00,0.7168,0.71705,0.71615,0.71635,387600000.0
2009-10-02 16:20:00,0.7163,0.71675,0.7163,0.71665,378600000.0
2009-10-02 16:21:00,0.71665,0.71725,0.71665,0.717,269700000.0
2009-10-02 16:22:00,0.7171,0.7174,0.71695,0.71705,351400000.0
2009-10-02 16:23:00,0.71705,0.7175,0.717,0.71745,227700000.0
2009-10-02 16:24:00,0.71745,0.71755,0.7172,0.7175,259099999.0
2009-10-02 16:25:00,0.7175,0.71835,0.71745,0.71835,264299999.0
2009-10-02 16:26:00,0.7183,0.7183,0.71805,0.7181,269900000.0
2009-10-02 16:27:00,0.7181,0.7186,0.718,0.71835,240800000.0
2009-10-02 16:28:00,0.7184,0.7186,0.7184,0.7185,136500000.0
2009-10-02 16:29:00,0.7185,0.71865,0.71845,0.71855,225500000.0
2009-10-02 16:30:00,0.71855,0.71925,0.71855,0.71905,376000002.0
2009-10-02 16:31:00,0.71905,0.71905,0.7187,0.71885,138900000.0
2009-10-02 16:32:00,0.71885,0.7191,0.71875,0.7189,295200000.0
2009-10-02 16:33:00,0.7189,0.71985,0.7189,0.7198,423600000.0
2009-10-02 16:34:00,0.7198,0.72075,0.71975,0.72025,252300000.0
2009-10-02 16:35:00,0.72025,0.72065,0.7201,0.72065,176500000.0
2009-10-02 16:36:00,0.7207,0.72105,0.72055,0.7206,254000000.0
2009-10-02 16:37:00,0.7206,0.7206,0.7198,0.72005,369700000.0
2009-10-02 16:38:00,0.72005,0.72005,0.71985,0.71985,187600000.0
2009-10-02 16:39:00,0.71985,0.71985,0.7195,0.71965,163600000.0
2009-10-02 16:40:00,0.71965,0.71975,0.71935,0.71965,214000000.0
2009-10-02 16:41:00,0.7196,0.7196,0.7195,0.7195,222100000.0
2009-10-02 16:42:00,0.7195,0.71965,0.71945,0.71955,166400000.0
2009-10-02 16:43:00,0.71955,0.71955,0.7194,0.71945,199800000.0
2009-10-02 16:44:00,0.71945,0.7196,0.71945,0.7196,109000000.0
2009-10-02 16:45:00,0.7196,0.71995,0.71955,0.71955,174099999.0
2009-10-02 16:46:00,0.71955,0.71955,0.71945,0.7195,183899999.0
2009-10-02 16:47:00,0.7195,0.7195,0.7193,0.7193,99700000.0
2009-10-02 16:48:00,0.7193,0.7193,0.719,0.719,98000000.0
2009-10-02 16:49:00,0.719,0.71905,0.7189,0.719,87500000.0
2009-10-02 16:50:00,0.719,0.719,0.71865,0.7187,156100000.0
2009-10-02 16:51:00,0.7187,0.7187,0.71855,0.71855,124900000.0
2009-10-02 16:52:00,0.71855,0.71855,0.7183,0.7183,147700000.0
2009-10-02 16:53:00,0.7183,0.7184,0.71825,0.7184,74700000.0
2009-10-02 16:54:00,0.71845,0.7185,0.7176,0.71795,303700000.0
2009-10-02 16:55:00,0.71795,0.718,0.7172,0.7173,200100000.0
2009-10-02 16:56:00,0.7173,0.7174,0.7169,0.7169,274500000.0
2009-10-02 16:57:00,0.7169,0.7171,0.71675,0.717,207500000.0
2009-10-02 16:58:00,0.717,0.71765,0.717,0.71745,265700000.0
2009-10-02 16:59:00,0.71745,0.7175,0.71715,0.7173,216500000.0
2009-10-02 17:00:00,0.7173,0.7177,0.71725,0.7176,272400000.0
2009-10-02 17:01:00,0.7176,0.71785,0.7176,0.71765,146800000.0
2009-10-02 17:02:00,0.71765,0.7177,0.7173,0.7173,154400000.0
2009-10-02 17:03:00,0.7173,0.7173,0.717,0.71705,202600000.0
2009-10-02 17:04:00,0.71715,0.71725,0.717,0.7172,124700000.0
2009-10-02 17:05:00,0.7172,0.71725,0.7172,0.71725,47800000.0
2009-10-02 17:06:00,0.71725,0.71725,0.71685,0.71705,215500000.0
2009-10-02 17:07:00,0.71715,0.71725,0.71695,0.71725,194100000.0
2009-10-02 17:08:00,0.71725,0.71755,0.71725,0.71745,297800000.0
2009-10-02 17:09:00,0.71745,0.71745,0.71685,0.71695,124600000.0
2009-10-02 17:10:00,0.71695,0.71725,0.71695,0.71725,97400000.0
2009-10-02 17:11:00,0.71725,0.71735,0.71715,0.71715,173500000.0
2009-10-02 17:12:00,0.71715,0.71715,0.71645,0.7165,102500000.0
2009-10-02 17:13:00,0.71675,0.71705,0.71645,0.71655,142700000.0
2009-10-02 17:14:00,0.71665,0.71665,0.71615,0.71635,143400000.0
2009-10-02 17:15:00,0.71635,0.717,0.71635,0.7167,265000000.0
2009-10-02 17:16:00,0.7167,0.7167,0.7166,0.7166,65000000.0
2009-10-02 17:17:00,0.7166,0.7168,0.7166,0.7166,125200000.0
2009-10-02 17:18:00,0.7166,0.71675,0.7165,0.71655,244400000.0
2009-10-02 17:19:00,0.71655,0.7167,0.71655,0.71655,164000000.0
2009-10-02 17:20:00,0.71655,0.7166,0.71655,0.7166,67000000.0
2009-10-02 17:21:00,0.71655,0.7166,0.71595,0.71595,173700000.0
2009-10-02 17:22:00,0.71595,0.71645,0.71595,0.71645,236800000.0
2009-10-02 17:23:00,0.71645,0.71715,0.71645,0.7171,240800000.0
2009-10-02 17:24:00,0.71715,0.71725,0.71695,0.71715,260700000.0
2009-10-02 17:25:00,0.71715,0.7176,0.71715,0.71725,401800000.0
2009-10-02 17:26:00,0.71725,0.7175,0.71725,0.7173,127000000.0
2009-10-02 17:27:00,0.7173,0.7173,0.717,0.7171,189600000.0
2009-10-02 17:28:00,0.7171,0.7172,0.71705,0.7172,130500000.0
2009-10-02 17:29:00,0.7172,0.7175,0.7172,0.7175,227399998.0
2009-10-02 17:30:00,0.7175,0.718,0.7175,0.718,339700000.0
2009-10-02 17:31:00,0.71805,0.71825,0.71805,0.7182,271699998.0
2009-10-02 17:32:00,0.7182,0.7185,0.7182,0.7182,269400002.0
2009-10-02 17:33:00,0.7182,0.7182,0.7178,0.7178,131500000.0
2009-10-02 17:34:00,0.7178,0.7178,0.71745,0.71755,117000000.0
2009-10-02 17:35:00,0.71755,0.71755,0.71725,0.71745,206700001.0
2009-10-02 17:36:00,0.71745,0.7175,0.7173,0.7174,149200000.0
2009-10-02 17:37:00,0.7174,0.7174,0.7173,0.71735,213600002.0
2009-10-02 17:38:00,0.7174,0.71745,0.71725,0.71745,134200000.0
2009-10-02 17:39:00,0.71745,0.7176,0.71745,0.7176,53800000.0
2009-10-02 17:40:00,0.7176,0.7176,0.7172,0.7172,243900000.0
2009-10-02 17:41:00,0.71715,0.71715,0.7167,0.71675,151900000.0
2009-10-02 17:42:00,0.71675,0.71675,0.71665,0.7167,201300000.0
2009-10-02 17:43:00,0.7167,0.7167,0.7158,0.7158,220400000.0
2009-10-02 17:44:00,0.7158,0.71615,0.71575,0.71605,363999999.0
2009-10-02 17:45:00,0.71605,0.7161,0.71575,0.71575,103600000.0
2009-10-02 17:46:00,0.71575,0.71585,0.7157,0.7158,65400000.0
2009-10-02 17:47:00,0.7159,0.7159,0.7158,0.71585,193299999.0
2009-10-02 17:48:00,0.71585,0.71585,0.7156,0.7156,56600000.0
2009-10-02 17:49:00,0.7156,0.7158,0.7156,0.7158,56400000.0
2009-10-02 17:50:00,0.7158,0.7163,0.7158,0.71615,194700000.0
2009-10-02 17:51:00,0.7161,0.7161,0.7161,0.7161,22600000.0
2009-10-02 17:52:00,0.7161,0.71615,0.7161,0.71615,46900000.0
2009-10-02 17:53:00,0.71615,0.71615,0.7161,0.7161,73200000.0
2009-10-02 17:54:00,0.7161,0.71635,0.7161,0.7163,135300000.0
2009-10-02 17:55:00,0.71635,0.7164,0.7163,0.7163,72000000.0
2009-10-02 17:56:00,0.7163,0.7163,0.7162,0.7162,61000000.0
2009-10-02 17:57:00,0.71635,0.71645,0.7163,0.71635,60800000.0
2009-10-02 17:58:00,0.7163,0.71635,0.7163,0.7163,49400000.0
2009-10-02 17:59:00,0.7163,0.71635,0.7162,0.71635,57300000.0
2009-10-02 18:00:00,0.71625,0.71645,0.71625,0.71635,70500000.0
2009-10-02 18:01:00,0.71635,0.71635,0.71635,0.71635,43600000.0
2009-10-02 18:02:00,0.71645,0.71675,0.7164,0.71665,48100000.0
2009-10-02 18:03:00,0.71665,0.7167,0.71655,0.7167,60000000.0
2009-10-02 18:04:00,0.7167,0.71705,0.7167,0.7169,121900000.0
2009-10-02 18:05:00,0.7169,0.71695,0.7169,0.7169,69700000.0
2009-10-02 18:06:00,0.7169,0.7169,0.7169,0.7169,38800000.0
2009-10-02 18:07:00,0.7169,0.71725,0.71685,0.71725,213700000.0
2009-10-02 18:08:00,0.71725,0.7176,0.7172,0.7176,80000000.0
2009-10-02 18:09:00,0.7176,0.7176,0.7173,0.7173,60000000.0
2009-10-02 18:10:00,0.7173,0.71735,0.717,0.71735,92600000.0
2009-10-02 18:11:00,0.71725,0.7173,0.71715,0.7173,57200000.0
2009-10-02 18:12:00,0.71725,0.71725,0.71695,0.71715,55700000.0
2009-10-02 18:13:00,0.7171,0.7171,0.71675,0.71675,34200000.0
2009-10-02 18:14:00,0.71675,0.7168,0.71625,0.71635,139200000.0
2009-10-02 18:15:00,0.71635,0.71655,0.71635,0.71635,83000000.0
2009-10-02 18:16:00,0.71635,0.71675,0.71635,0.71655,71300000.0
2009-10-02 18:17:00,0.71665,0.71675,0.71665,0.71675,65900000.0
2009-10-02 18:18:00,0.71695,0.71695,0.71675,0.71675,48400000.0
2009-10-02 18:19:00,0.7167,0.7167,0.7164,0.71645,68300000.0
2009-10-02 18:20:00,0.71645,0.71655,0.71635,0.71645,136400000.0
2009-10-02 18:21:00,0.71645,0.71645,0.7162,0.7162,28700000.0
2009-10-02 18:22:00,0.71635,0.71635,0.7162,0.7162,23100000.0
2009-10-02 18:23:00,0.7162,0.71625,0.71615,0.7162,40300000.0
2009-10-02 18:24:00,0.7162,0.71635,0.71615,0.71625,45200000.0
2009-10-02 18:25:00,0.71625,0.71635,0.7162,0.71635,49000000.0
2009-10-02 18:26:00,0.7163,0.7163,0.7163,0.7163,8000000.0
2009-10-02 18:27:00,0.71635,0.71645,0.71635,0.7164,74500000.0
2009-10-02 18:28:00,0.71645,0.7165,0.71645,0.71645,20600000.0
2009-10-02 18:29:00,0.71645,0.71685,0.71645,0.71675,130200000.0
2009-10-02 18:30:00,0.71675,0.71705,0.71675,0.71705,75400000.0
2009-10-02 18:31:00,0.71705,0.71715,0.71705,0.7171,70600000.0
2009-10-02 18:32:00,0.7171,0.7173,0.71705,0.7173,89200000.0
2009-10-02 18:33:00,0.71725,0.71725,0.71685,0.71695,86600000.0
2009-10-02 18:34:00,0.71695,0.71695,0.71675,0.7168,41700000.0
2009-10-02 18:35:00,0.71675,0.71685,0.71675,0.7168,30000000.0
2009-10-02 18:36:00,0.7171,0.71715,0.717,0.71715,144000000.0
2009-10-02 18:37:00,0.71715,0.71715,0.71715,0.71715,7600000.0
2009-10-02 18:38:00,0.71715,0.71725,0.71705,0.71715,79300000.0
2009-10-02 18:39:00,0.71715,0.71715,0.7171,0.71715,27300000.0
2009-10-02 18:40:00,0.71715,0.7175,0.71715,0.7175,76400000.0
2009-10-02 18:41:00,0.71755,0.71755,0.71725,0.71735,99400000.0
2009-10-02 18:42:00,0.71735,0.71735,0.7173,0.7173,33600000.0
2009-10-02 18:43:00,0.7173,0.7173,0.71695,0.71715,163500000.0
2009-10-02 18:44:00,0.71715,0.71715,0.71695,0.71695,20000000.0
2009-10-02 18:45:00,0.71705,0.71715,0.71695,0.71705,63000000.0
2009-10-02 18:46:00,0.71705,0.71705,0.717,0.717,13200000.0
2009-10-02 18:47:00,0.717,0.71715,0.717,0.71715,64900000.0
2009-10-02 18:48:00,0.717,0.71715,0.71695,0.717,95900000.0
2009-10-02 18:49:00,0.717,0.71705,0.71695,0.717,50600000.0
2009-10-02 18:50:00,0.717,0.71715,0.71695,0.71715,90000000.0
2009-10-02 18:51:00,0.71715,0.71715,0.71715,0.71715,22400000.0
2009-10-02 18:52:00,0.71715,0.71715,0.717,0.71715,33400000.0
2009-10-02 18:53:00,0.717,0.717,0.71695,0.71695,29100000.0
2009-10-02 18:54:00,0.71695,0.71695,0.71695,0.71695,32500000.0
2009-10-02 18:55:00,0.71695,0.7171,0.71685,0.71695,138800000.0
2009-10-02 18:56:00,0.71695,0.71695,0.71685,0.71685,36800000.0
2009-10-02 18:57:00,0.71695,0.71695,0.71685,0.71685,38800000.0
2009-10-02 18:58:00,0.7168,0.71685,0.71665,0.71665,174100000.0
2009-10-02 18:59:00,0.71675,0.7171,0.71675,0.7171,104900000.0
2009-10-02 19:00:00,0.7171,0.7172,0.717,0.7172,32800000.0
2009-10-02 19:01:00,0.7171,0.7171,0.717,0.7171,66900000.0
2009-10-02 19:02:00,0.7171,0.71745,0.7171,0.71735,77900000.0
2009-10-02 19:03:00,0.71735,0.71735,0.71715,0.71715,119600000.0
2009-10-02 19:04:00,0.71715,0.718,0.7171,0.7178,272900000.0
2009-10-02 19:05:00,0.71775,0.71775,0.7175,0.7175,40100000.0
2009-10-02 19:06:00,0.71755,0.71755,0.71745,0.71745,134200000.0
2009-10-02 19:07:00,0.71745,0.71765,0.71745,0.71765,100000000.0
2009-10-02 19:08:00,0.71765,0.71765,0.71765,0.71765,96100000.0
2009-10-02 19:09:00,0.71765,0.71785,0.7176,0.7176,36100000.0
2009-10-02 19:10:00,0.7176,0.7176,0.71755,0.71755,12700000.0
2009-10-02 19:11:00,0.71755,0.71785,0.71755,0.71785,129300000.0
2009-10-02 19:12:00,0.71765,0.71825,0.71765,0.71825,171000000.0
2009-10-02 19:13:00,0.71825,0.71825,0.71825,0.71825,8300000.0
2009-10-02 19:14:00,0.71793,0.71833,0.71784,0.7182,196700000.0
2009-10-02 19:15:00,0.71815,0.7183,0.71815,0.71815,59100000.0
2009-10-02 19:16:00,0.7181,0.7181,0.718,0.718,59900000.0
2009-10-02 19:17:00,0.718,0.71815,0.718,0.71805,42000000.0
2009-10-02 19:18:00,0.71805,0.71815,0.71805,0.71815,35200000.0
2009-10-02 19:19:00,0.71815,0.71815,0.71785,0.71785,31500000.0
2009-10-02 19:20:00,0.71785,0.71785,0.71775,0.71785,8300000.0
2009-10-02 19:21:00,0.71735,0.71752,0.71723,0.7174,346000000.0
2009-10-02 19:22:00,0.71775,0.71775,0.71775,0.71775,13000000.0
2009-10-02 19:23:00,0.71775,0.71795,0.71775,0.71795,15700000.0
2009-10-02 19:24:00,0.71795,0.71795,0.7178,0.71795,24700000.0
2009-10-02 19:25:00,0.71795,0.71795,0.7179,0.7179,22800000.0
2009-10-02 19:26:00,0.71795,0.71795,0.71795,0.71795,4800000.0
2009-10-02 19:27:00,0.71795,0.71805,0.71785,0.71805,134400000.0
2009-10-02 19:28:00,0.71805,0.71805,0.71805,0.71805,12200000.0
2009-10-02 19:29:00,0.71779,0.71798,0.71768,0.71768,100800000.0
2009-10-02 19:30:00,0.71805,0.71815,0.71805,0.7181,64900000.0
2009-10-02 19:31:00,0.7181,0.7181,0.71805,0.71805,5800000.0
2009-10-02 19:32:00,0.7181,0.7182,0.7181,0.71815,54000000.0
2009-10-02 19:33:00,0.71815,0.71825,0.71815,0.7182,55300000.0
2009-10-02 19:34:00,0.71815,0.7182,0.71815,0.7182,18000000.0
2009-10-02 19:35:00,0.7182,0.71825,0.71805,0.71805,134600000.0
2009-10-02 19:36:00,0.71805,0.7181,0.71805,0.71805,10300000.0
2009-10-02 19:37:00,0.718,0.71805,0.71755,0.71755,202100000.0
2009-10-02 19:38:00,0.7176,0.7176,0.71745,0.71745,134900000.0
2009-10-02 19:39:00,0.71745,0.71745,0.71745,0.71745,95900000.0
2009-10-02 19:40:00,0.71745,0.71745,0.71745,0.71745,29700000.0
2009-10-02 19:41:00,0.7174,0.71744,0.7172,0.71725,57600000.0
2009-10-02 19:42:00,0.71745,0.71745,0.71745,0.71745,11000000.0
2009-10-02 19:43:00,0.71745,0.71745,0.71745,0.71745,6600000.0
2009-10-02 19:44:00,0.71745,0.71775,0.71745,0.7177,159100000.0
2009-10-02 19:45:00,0.71765,0.71775,0.71765,0.7177,77000000.0
2009-10-02 19:46:00,0.71775,0.71775,0.7177,0.7177,30300000.0
2009-10-02 19:47:00,0.71775,0.7178,0.71775,0.7178,45500000.0
2009-10-02 19:48:00,0.7178,0.7178,0.7178,0.7178,18300000.0
2009-10-02 19:49:00,0.7179,0.71805,0.7179,0.7179,84400000.0
2009-10-02 19:50:00,0.7179,0.7179,0.71775,0.71785,93100000.0
2009-10-02 19:51:00,0.7179,0.71795,0.7179,0.7179,117800000.0
2009-10-02 19:52:00,0.7179,0.718,0.7179,0.71795,54600000.0
2009-10-02 19:53:00,0.7179,0.71805,0.7179,0.7179,142900000.0
2009-10-02 19:54:00,0.7179,0.7179,0.71785,0.7179,44800000.0
2009-10-02 19:55:00,0.7179,0.7179,0.7179,0.7179,94700000.0
2009-10-02 19:56:00,0.7179,0.71795,0.7178,0.7179,144500000.0
2009-10-02 19:57:00,0.7179,0.7179,0.71765,0.71765,76700000.0
2009-10-02 19:58:00,0.7176,0.7177,0.7176,0.71765,48300000.0
2009-10-02 19:59:00,0.7176,0.71765,0.71745,0.7175,130800000.0
2009-10-02 20:00:00,0.71755,0.71775,0.71755,0.7176,194000000.0
2009-10-02 20:01:00,0.7176,0.7176,0.71755,0.7176,82100000.0
2009-10-02 20:02:00,0.7176,0.7176,0.71755,0.71755,23900000.0
2009-10-02 20:03:00,0.71755,0.71755,0.71755,0.71755,1300000.0
2009-10-02 20:04:00,0.71755,0.7176,0.7175,0.71755,153000000.0
2009-10-02 20:05:00,0.71755,0.7176,0.71755,0.7176,68900000.0
2009-10-02 20:06:00,0.7176,0.7177,0.7176,0.71765,71100000.0
2009-10-02 20:07:00,0.7177,0.7178,0.71765,0.71765,80300000.0
2009-10-02 20:08:00,0.71765,0.71765,0.7176,0.7176,39500000.0
2009-10-02 20:09:00,0.7176,0.7176,0.7176,0.7176,33600000.0
2009-10-02 20:10:00,0.7176,0.7177,0.7176,0.7176,101700000.0
2009-10-02 20:11:00,0.7176,0.7176,0.71755,0.71755,40200000.0
2009-10-02 20:12:00,0.71755,0.7176,0.71755,0.71755,51500000.0
2009-10-02 20:13:00,0.71755,0.71755,0.7175,0.7175,48500000.0
2009-10-02 20:14:00,0.7175,0.7175,0.7175,0.7175,26200000.0
2009-10-02 20:15:00,0.7175,0.7176,0.7175,0.7176,53400000.0
2009-10-02 20:16:00,0.7176,0.7177,0.71735,0.71735,25500000.0
2009-10-02 20:17:00,0.7174,0.7174,0.7174,0.7174,1600000.0
2009-10-02 20:18:00,0.7174,0.7174,0.7174,0.7174,16000000.0
2009-10-02 20:19:00,0.7174,0.71765,0.7174,0.71765,55800000.0
2009-10-02 20:20:00,0.71765,0.71775,0.71765,0.71765,31700000.0
2009-10-02 20:21:00,0.71765,0.71765,0.7176,0.71765,12800000.0
2009-10-02 20:22:00,0.7175,0.7175,0.71745,0.71745,11400000.0
2009-10-02 20:23:00,0.71745,0.71755,0.71745,0.71755,42100000.0
2009-10-02 20:24:00,0.71755,0.71755,0.71745,0.71755,7200000.0
2009-10-02 20:25:00,0.71755,0.71755,0.71755,0.71755,11200000.0
2009-10-02 20:26:00,0.71755,0.71755,0.71745,0.71755,58500000.0
2009-10-02 20:27:00,0.71755,0.71765,0.71755,0.71755,36700000.0
2009-10-02 20:28:00,0.7177,0.7177,0.71755,0.71755,28300000.0
2009-10-02 20:29:00,0.71755,0.71755,0.71755,0.71755,15400000.0
2009-10-02 20:30:00,0.71755,0.71755,0.71755,0.71755,22700000.0
2009-10-02 20:31:00,0.71765,0.71765,0.71755,0.71755,8500000.0
2009-10-02 20:32:00,0.71765,0.7177,0.71755,0.71755,14200000.0
2009-10-02 20:33:00,0.71755,0.71755,0.71755,0.71755,5800000.0
2009-10-02 20:34:00,0.7176,0.7176,0.71755,0.71755,5500000.0
2009-10-02 20:35:00,0.71765,0.71765,0.71755,0.71755,6200000.0
2009-10-02 20:36:00,0.71723,0.7173,0.71699,0.7173,61600000.0
2009-10-02 20:37:00,0.71755,0.71755,0.71755,0.71755,16200000.0
2009-10-02 20:38:00,0.71755,0.71805,0.71755,0.71775,53100000.0
2009-10-02 20:39:00,0.71775,0.71775,0.7172,0.71725,113900000.0
2009-10-02 20:40:00,0.71725,0.71725,0.71705,0.71705,34000000.0
2009-10-02 20:41:00,0.71705,0.71705,0.71695,0.71695,36600000.0
2009-10-02 20:42:00,0.71695,0.71695,0.7169,0.7169,12200000.0
2009-10-02 20:43:00,0.7169,0.7169,0.7169,0.7169,10300000.0
2009-10-02 20:44:00,0.7169,0.717,0.7169,0.717,22500000.0
2009-10-02 20:45:00,0.717,0.717,0.7168,0.71685,80700000.0
2009-10-02 20:46:00,0.7169,0.71695,0.71685,0.71695,52700000.0
2009-10-02 20:47:00,0.71695,0.71695,0.71695,0.71695,5800000.0
2009-10-02 20:48:00,0.71695,0.717,0.71695,0.717,21200000.0
2009-10-02 20:49:00,0.717,0.717,0.717,0.717,4500000.0
2009-10-02 20:50:00,0.71695,0.71695,0.71695,0.71695,12600000.0
2009-10-02 20:51:00,0.71695,0.71695,0.71695,0.71695,12200000.0
2009-10-02 20:52:00,0.71695,0.7171,0.71695,0.7171,45000000.0
2009-10-02 20:53:00,0.71705,0.7171,0.717,0.71705,32200000.0
2009-10-02 20:54:00,0.71715,0.71715,0.717,0.71715,371100000.0
2009-10-02 20:55:00,0.7172,0.7172,0.71705,0.71715,65600000.0
2009-10-02 20:56:00,0.71715,0.71725,0.7167,0.7167,62200000.0
2009-10-02 20:57:00,0.7167,0.7167,0.71655,0.71655,99300000.0
2009-10-02 20:58:00,0.71655,0.71655,0.71645,0.71645,21200000.0
2009-10-02 20:59:00,0.7165,0.7165,0.71645,0.71645,38300000.0
2009-10-02 21:00:00,0.71645,0.7165,0.71645,0.7165,144400000.0
2009-10-02 21:01:00,0.7165,0.7165,0.71645,0.71645,27800000.0
2009-10-02 21:02:00,0.71645,0.71645,0.71645,0.71645,48500000.0
2009-10-02 21:03:00,0.71645,0.71645,0.71625,0.7164,77200000.0
2009-10-02 21:04:00,0.7164,0.71655,0.71635,0.7164,147500000.0
2009-10-02 21:05:00,0.7164,0.7165,0.71635,0.7165,63600000.0
2009-10-02 21:06:00,0.7165,0.7165,0.7165,0.7165,7200000.0
2009-10-02 21:07:00,0.71645,0.7166,0.71635,0.71635,119600000.0
2009-10-02 21:08:00,0.7163,0.71645,0.7163,0.7164,63200000.0
2009-10-02 21:09:00,0.7164,0.7164,0.7164,0.7164,5600000.0
2009-10-02 21:10:00,0.71634,0.7166,0.71606,0.71608,32900000.0
2009-10-02 21:11:00,0.7164,0.71645,0.7164,0.71645,29400000.0
2009-10-02 21:12:00,0.71645,0.7165,0.7164,0.7164,20800000.0
2009-10-02 21:13:00,0.71635,0.71655,0.71635,0.7164,18400000.0
2009-10-02 21:14:00,0.7164,0.7164,0.7164,0.7164,7200000.0
2009-10-02 21:15:00,0.71613,0.7163,0.716,0.71612,33000000.0
2009-10-02 21:16:00,0.71635,0.71635,0.7162,0.7162,39700000.0
2009-10-02 21:17:00,0.7161,0.7161,0.71605,0.71605,26700000.0
2009-10-02 21:18:00,0.71605,0.7161,0.71605,0.71605,79100000.0
2009-10-02 21:19:00,0.71605,0.71605,0.71605,0.71605,89600000.0
2009-10-02 21:20:00,0.71605,0.71615,0.71605,0.71615,47200000.0
2009-10-02 21:21:00,0.71615,0.7162,0.71615,0.7162,61800000.0
2009-10-02 21:22:00,0.71615,0.71615,0.716,0.7161,55000000.0
2009-10-02 21:23:00,0.7161,0.7162,0.7161,0.7161,92100000.0
2009-10-02 21:24:00,0.71615,0.7162,0.71605,0.71605,30400000.0
2009-10-02 21:25:00,0.7161,0.71615,0.7161,0.71615,12500000.0
2009-10-02 21:26:00,0.7161,0.71615,0.7161,0.71615,26600000.0
2009-10-02 21:27:00,0.71615,0.71615,0.71595,0.71595,114600000.0
2009-10-02 21:28:00,0.716,0.71605,0.716,0.716,69100000.0
2009-10-02 21:29:00,0.71605,0.7161,0.71605,0.7161,17900000.0
2009-10-02 21:30:00,0.7161,0.7161,0.7161,0.7161,7100000.0
2009-10-02 21:31:00,0.71605,0.71605,0.71605,0.71605,9400000.0
2009-10-02 21:32:00,0.7161,0.7162,0.7161,0.7162,19500000.0
2009-10-02 21:33:00,0.7162,0.7162,0.7162,0.7162,14100000.0
2009-10-02 21:34:00,0.71625,0.7163,0.71625,0.71625,20300000.0
2009-10-02 21:35:00,0.71625,0.71625,0.71625,0.71625,9400000.0
2009-10-02 21:36:00,0.71625,0.71625,0.71625,0.71625,4700000.0
2009-10-02 21:37:00,0.71625,0.71625,0.7162,0.7162,18100000.0
2009-10-02 21:38:00,0.7162,0.71625,0.7162,0.71625,18100000.0
2009-10-02 21:39:00,0.71625,0.71625,0.71615,0.71615,32200000.0
2009-10-02 21:40:00,0.71615,0.71625,0.71615,0.7162,15400000.0
2009-10-02 21:41:00,0.7162,0.7162,0.7162,0.7162,1500000.0
2009-10-02 21:42:00,0.71594,0.71596,0.71557,0.71576,63600000.0
2009-10-02 21:43:00,0.7162,0.7162,0.7162,0.7162,3900000.0
2009-10-02 21:44:00,0.71595,0.71602,0.7158,0.7158,58000000.0
2009-10-02 21:45:00,0.7162,0.7162,0.7162,0.7162,12600000.0
2009-10-02 21:46:00,0.71595,0.71603,0.71585,0.71597,29100000.0
2009-10-02 21:47:00,0.71625,0.71625,0.7162,0.7162,10200000.0
2009-10-02 21:48:00,0.7161,0.7161,0.7161,0.7161,34000000.0
2009-10-02 21:49:00,0.7161,0.71615,0.7161,0.71615,6400000.0
2009-10-02 21:50:00,0.7162,0.7162,0.71615,0.71615,4800000.0
2009-10-02 21:51:00,0.71615,0.71615,0.7158,0.71585,34800000.0
2009-10-02 21:52:00,0.71585,0.71595,0.7158,0.71585,23800000.0
2009-10-02 21:53:00,0.71585,0.71585,0.7156,0.7156,65100000.0
2009-10-02 21:54:00,0.7157,0.71575,0.7157,0.71575,10300000.0
2009-10-02 21:55:00,0.7157,0.7157,0.71565,0.71565,15000000.0
2009-10-02 21:56:00,0.71534,0.71555,0.71508,0.71523,35800000.0
2009-10-02 21:57:00,0.71555,0.7156,0.71555,0.71555,58400000.0
2009-10-02 21:58:00,0.71555,0.71555,0.7155,0.7155,14100000.0
2009-10-02 21:59:00,0.71545,0.71545,0.71545,0.71545,9400000.0
2009-10-02 22:00:00,0.71545,0.71545,0.71545,0.71545,4700000.0
2009-10-02 22:01:00,0.7155,0.71565,0.7155,0.71565,15600000.0
2009-10-02 22:02:00,0.71525,0.71555,0.71521,0.71521,41400000.0
2009-10-02 22:03:00,0.71528,0.71547,0.71528,0.7154,14800000.0
2009-10-02 22:04:00,0.71565,0.71565,0.71565,0.71565,12500000.0
2009-10-02 22:05:00,0.71575,0.71575,0.7157,0.7157,14100000.0
2009-10-02 22:06:00,0.71575,0.716,0.71575,0.71595,56200000.0
2009-10-02 22:07:00,0.71595,0.7161,0.7158,0.716,79600000.0
2009-10-02 22:08:00,0.71595,0.71595,0.71595,0.71595,4700000.0
2009-10-02 22:09:00,0.7161,0.7161,0.71595,0.7161,48700000.0
2009-10-02 22:10:00,0.71625,0.71645,0.7161,0.7161,76800000.0
2009-10-02 22:11:00,0.7161,0.71645,0.7161,0.71645,69800000.0
2009-10-02 22:12:00,0.71645,0.7171,0.71645,0.7171,46600000.0
2009-10-02 22:13:00,0.71715,0.71735,0.71715,0.71735,9400000.0
2009-10-02 22:14:00,0.71691,0.71719,0.71689,0.71719,72000000.0
2009-10-02 22:15:00,0.7173,0.71735,0.7172,0.7173,41500000.0
2009-10-02 22:16:00,0.71735,0.71735,0.7173,0.71735,18000000.0
2009-10-02 22:17:00,0.71711,0.7172,0.71695,0.71716,70600000.0
2009-10-02 22:18:00,0.71718,0.71722,0.71709,0.71722,34000000.0
2009-10-02 22:19:00,0.7174,0.7174,0.71715,0.71715,29100000.0
2009-10-02 22:20:00,0.71725,0.7173,0.71725,0.7173,11200000.0
2009-10-02 22:21:00,0.71725,0.7174,0.71725,0.7174,40100000.0
2009-10-02 22:22:00,0.7174,0.71755,0.7174,0.71755,15800000.0
2009-10-02 22:23:00,0.7176,0.71775,0.7176,0.71765,69300000.0
2009-10-02 22:24:00,0.71765,0.71765,0.71765,0.71765,18800000.0
2009-10-02 22:25:00,0.71765,0.71765,0.7174,0.71765,49200000.0
2009-10-02 22:26:00,0.7176,0.7178,0.7176,0.71765,26500000.0
2009-10-02 22:27:00,0.71765,0.71765,0.71755,0.71755,27400000.0
2009-10-02 22:28:00,0.71755,0.71765,0.7175,0.7175,75900000.0
2009-10-02 22:29:00,0.7175,0.7175,0.71735,0.71735,25900000.0
2009-10-02 22:30:00,0.7175,0.71755,0.7175,0.71755,29200000.0
2009-10-02 22:31:00,0.71755,0.71755,0.71755,0.71755,13400000.0
2009-10-02 22:32:00,0.71755,0.7176,0.71755,0.7176,25100000.0
2009-10-02 22:33:00,0.71755,0.7176,0.71755,0.7176,20300000.0
2009-10-02 22:34:00,0.71765,0.71765,0.71765,0.71765,1000000.0
2009-10-02 22:35:00,0.71765,0.71765,0.71765,0.71765,13300000.0
2009-10-02 22:36:00,0.71765,0.71765,0.71765,0.71765,2600000.0
2009-10-02 22:37:00,0.71752,0.71753,0.71732,0.71746,19200000.0
2009-10-02 22:38:00,0.71765,0.71775,0.71765,0.7177,23900000.0
2009-10-02 22:39:00,0.71775,0.71775,0.7177,0.7177,10900000.0
2009-10-02 22:40:00,0.71765,0.7177,0.71765,0.7177,7000000.0
2009-10-02 22:41:00,0.71765,0.7177,0.71765,0.7177,12900000.0
2009-10-02 22:42:00,0.71765,0.71765,0.71765,0.71765,5500000.0
2009-10-02 22:43:00,0.71741,0.71759,0.71738,0.71744,62800000.0
2009-10-02 22:44:00,0.7177,0.71775,0.71765,0.71775,42000000.0
2009-10-02 22:45:00,0.71775,0.7178,0.71775,0.7178,29000000.0
2009-10-02 22:46:00,0.7178,0.7178,0.7177,0.71775,42300000.0
2009-10-02 22:47:00,0.71775,0.71775,0.7174,0.7174,25000000.0
2009-10-02 22:48:00,0.7174,0.7174,0.7171,0.7171,40400000.0
2009-10-02 22:49:00,0.71705,0.71705,0.7165,0.71695,84500000.0
2009-10-02 22:50:00,0.71695,0.7171,0.71635,0.71705,68200000.0
2009-10-02 22:51:00,0.7165,0.71665,0.71605,0.71615,64000000.0
2009-10-02 22:52:00,0.7161,0.7165,0.7159,0.7164,111900000.0
2009-10-02 22:53:00,0.71635,0.71655,0.71635,0.7165,45300000.0
2009-10-02 22:54:00,0.7164,0.7164,0.7164,0.7164,4700000.0
2009-10-02 22:55:00,0.71622,0.71627,0.71618,0.71618,5000000.0
2009-10-02 22:56:00,0.7163,0.7165,0.7163,0.71635,26600000.0
2009-10-02 22:57:00,0.71577,0.71623,0.71577,0.7162,31300000.0
2009-10-02 22:58:00,0.71615,0.71615,0.7153,0.71545,20800000.0
2009-10-02 22:59:00,0.71545,0.7163,0.7151,0.71545,26000000.0
2009-10-05 00:00:00,0.71633,0.71635,0.7163,0.7163,78200000.0
2009-10-05 00:01:00,0.71628,0.71642,0.71628,0.71642,78200000.0
2009-10-05 00:02:00,0.71635,0.7164,0.71635,0.7164,78200000.0
2009-10-05 00:03:00,0.71637,0.71637,0.71628,0.71628,78200000.0
2009-10-05 00:04:00,0.71635,0.71635,0.7163,0.7163,78200000.0
2009-10-05 00:05:00,0.71628,0.7163,0.71628,0.7163,78200000.0
2009-10-05 00:06:00,0.71629,0.71629,0.71605,0.7162,78200000.0
2009-10-05 00:07:00,0.71623,0.71625,0.71611,0.71618,78200000.0
2009-10-05 00:08:00,0.71603,0.71619,0.71575,0.71585,78200000.0
2009-10-05 00:09:00,0.71571,0.71575,0.71571,0.71574,78200000.0
2009-10-05 00:10:00,0.71582,0.7159,0.71578,0.7159,78200000.0
2009-10-05 00:11:00,0.7158,0.7159,0.71579,0.71585,78200000.0
2009-10-05 00:12:00,0.7159,0.7159,0.71536,0.71537,78200000.0
2009-10-05 00:13:00,0.71537,0.7156,0.71536,0.71555,78200000.0
2009-10-05 00:14:00,0.7156,0.7156,0.71549,0.7155,78200000.0
2009-10-05 00:15:00,0.71555,0.71555,0.71543,0.7155,78200000.0
2009-10-05 00:18:00,0.71547,0.71571,0.71547,0.71571,78200000.0
2009-10-05 00:19:00,0.71572,0.7158,0.71568,0.7157,78200000.0
2009-10-05 00:20:00,0.71567,0.7158,0.71567,0.7158,78200000.0
2009-10-05 00:21:00,0.71571,0.71574,0.71537,0.7155,78200000.0
2009-10-05 00:22:00,0.71549,0.71594,0.71549,0.71579,78200000.0
2009-10-05 00:23:00,0.71575,0.71575,0.71559,0.7156,78200000.0
2009-10-05 00:24:00,0.7156,0.71562,0.7155,0.7155,78200000.0
2009-10-05 00:25:00,0.7156,0.7156,0.7155,0.71559,78200000.0
2009-10-05 00:26:00,0.7156,0.71561,0.71557,0.71559,78200000.0
2009-10-05 00:27:00,0.71557,0.71567,0.71557,0.71563,78200000.0
2009-10-05 00:28:00,0.71561,0.71563,0.71561,0.71562,78200000.0
2009-10-05 00:29:00,0.71559,0.71562,0.71559,0.7156,78200000.0
2009-10-05 00:30:00,0.71559,0.71565,0.71557,0.71562,78200000.0
2009-10-05 00:31:00,0.71564,0.71564,0.71558,0.7156,78200000.0
2009-10-05 00:32:00,0.7156,0.7156,0.7155,0.7155,78200000.0
2009-10-05 00:33:00,0.71549,0.71558,0.71549,0.71556,78200000.0
2009-10-05 00:34:00,0.71558,0.71558,0.7155,0.71555,78200000.0
2009-10-05 00:35:00,0.7155,0.71569,0.71549,0.71557,78200000.0
2009-10-05 00:36:00,0.71557,0.71558,0.71557,0.71558,78200000.0
2009-10-05 00:37:00,0.7156,0.71596,0.7156,0.71593,78200000.0
2009-10-05 00:38:00,0.71588,0.71588,0.71569,0.71569,78200000.0
2009-10-05 00:39:00,0.71561,0.71569,0.71552,0.71552,78200000.0
2009-10-05 00:41:00,0.71551,0.71571,0.71547,0.71571,78200000.0
2009-10-05 00:42:00,0.71569,0.71578,0.71566,0.71568,78200000.0
2009-10-05 00:43:00,0.71573,0.71584,0.71567,0.71567,78200000.0
2009-10-05 00:44:00,0.71566,0.7157,0.71566,0.7157,78200000.0
2009-10-05 00:45:00,0.7157,0.71576,0.7157,0.71576,78200000.0
2009-10-05 00:46:00,0.71575,0.71585,0.71565,0.71584,78200000.0
2009-10-05 00:47:00,0.71579,0.71606,0.71578,0.71606,78200000.0
2009-10-05 00:48:00,0.71609,0.7161,0.71608,0.71609,78200000.0
2009-10-05 00:49:00,0.71608,0.7161,0.71599,0.71599,78200000.0
2009-10-05 00:50:00,0.71603,0.7161,0.71597,0.71603,78200000.0
2009-10-05 00:51:00,0.71608,0.7161,0.716,0.71602,78200000.0
2009-10-05 00:52:00,0.71605,0.71605,0.71603,0.71603,78200000.0
2009-10-05 00:53:00,0.71604,0.71605,0.71602,0.71605,78200000.0
2009-10-05 00:54:00,0.71604,0.71608,0.71603,0.71607,78200000.0
2009-10-05 00:55:00,0.71607,0.71607,0.71596,0.71597,78200000.0
2009-10-05 00:56:00,0.71599,0.71612,0.71599,0.71605,78200000.0
2009-10-05 00:57:00,0.71603,0.71612,0.71586,0.71589,78200000.0
2009-10-05 00:58:00,0.71588,0.71612,0.71588,0.71612,78200000.0
2009-10-05 00:59:00,0.71611,0.71612,0.71608,0.71608,78200000.0
2009-10-05 01:00:00,0.71607,0.71615,0.71607,0.71615,78200000.0
2009-10-05 01:01:00,0.71615,0.71622,0.71615,0.7162,78200000.0
2009-10-05 01:02:00,0.71616,0.71616,0.71614,0.71616,78200000.0
2009-10-05 01:03:00,0.71614,0.71614,0.71614,0.71614,78200000.0
2009-10-05 01:05:00,0.71617,0.71621,0.71616,0.71621,78200000.0
2009-10-05 01:06:00,0.7162,0.71636,0.7162,0.71627,78200000.0
2009-10-05 01:07:00,0.71629,0.71629,0.71623,0.71623,78200000.0
2009-10-05 01:08:00,0.71621,0.71621,0.71603,0.71607,78200000.0
2009-10-05 01:09:00,0.71606,0.71606,0.71603,0.71603,78200000.0
2009-10-05 01:10:00,0.71602,0.71606,0.71602,0.71606,78200000.0
2009-10-05 01:11:00,0.71605,0.71606,0.71602,0.71605,78200000.0
2009-10-05 01:12:00,0.71603,0.71605,0.71603,0.71605,78200000.0
2009-10-05 01:13:00,0.71607,0.71615,0.71607,0.71615,78200000.0
2009-10-05 01:14:00,0.71614,0.71614,0.71611,0.71612,78200000.0
2009-10-05 01:15:00,0.71617,0.71618,0.71614,0.71614,78200000.0
2009-10-05 01:16:00,0.7162,0.71631,0.7162,0.71629,78200000.0
2009-10-05 01:17:00,0.71629,0.71629,0.71624,0.71628,78200000.0
2009-10-05 01:18:00,0.71629,0.71629,0.71611,0.71611,78200000.0
2009-10-05 01:19:00,0.71609,0.71612,0.71605,0.71606,78200000.0
2009-10-05 01:20:00,0.71604,0.71605,0.71604,0.71605,78200000.0
2009-10-05 01:21:00,0.71606,0.71611,0.71576,0.71589,78200000.0
2009-10-05 01:22:00,0.7159,0.7159,0.71564,0.71579,78200000.0
2009-10-05 01:23:00,0.71579,0.71582,0.71558,0.71574,78200000.0
2009-10-05 01:24:00,0.71575,0.71578,0.71563,0.71566,78200000.0
2009-10-05 01:25:00,0.71568,0.71576,0.71568,0.71576,78200000.0
2009-10-05 01:26:00,0.71579,0.71582,0.71575,0.71582,78200000.0
2009-10-05 01:27:00,0.71577,0.71581,0.71572,0.71581,78200000.0
2009-10-05 01:28:00,0.71575,0.71594,0.71572,0.71594,78200000.0
2009-10-05 01:29:00,0.71592,0.716,0.71592,0.716,78200000.0
2009-10-05 01:30:00,0.71599,0.71599,0.71563,0.71563,78200000.0
2009-10-05 01:31:00,0.71563,0.71578,0.7156,0.71578,78200000.0
2009-10-05 01:32:00,0.71579,0.71586,0.71565,0.71567,78200000.0
2009-10-05 01:33:00,0.71565,0.71568,0.71565,0.71568,78200000.0
2009-10-05 01:34:00,0.71565,0.71565,0.71553,0.71554,78200000.0
2009-10-05 01:35:00,0.71552,0.71552,0.71548,0.71548,78200000.0
2009-10-05 01:36:00,0.7155,0.7155,0.71544,0.71545,78200000.0
2009-10-05 01:37:00,0.71544,0.71544,0.71519,0.71524,78200000.0
2009-10-05 01:38:00,0.71527,0.71538,0.71527,0.71527,78200000.0
2009-10-05 01:39:00,0.71524,0.71524,0.71524,0.71524,78200000.0
2009-10-05 01:40:00,0.71526,0.71533,0.71526,0.71533,78200000.0
2009-10-05 01:41:00,0.71531,0.71531,0.71523,0.71527,78200000.0
2009-10-05 01:42:00,0.71528,0.71528,0.71526,0.71526,78200000.0
2009-10-05 01:43:00,0.71528,0.71529,0.7152,0.71523,78200000.0
2009-10-05 01:44:00,0.7152,0.71522,0.71511,0.71515,78200000.0
2009-10-05 01:45:00,0.71514,0.71522,0.71513,0.71522,78200000.0
2009-10-05 01:46:00,0.71527,0.71527,0.71445,0.71445,78200000.0
2009-10-05 01:47:00,0.7145,0.7147,0.71437,0.71457,78200000.0
2009-10-05 01:48:00,0.71459,0.71469,0.71459,0.71467,78200000.0
2009-10-05 01:49:00,0.71468,0.71486,0.71438,0.71465,78200000.0
2009-10-05 01:50:00,0.71463,0.71487,0.71458,0.71478,78200000.0
2009-10-05 01:51:00,0.71476,0.71496,0.71449,0.71458,78200000.0
2009-10-05 01:52:00,0.71459,0.71464,0.71457,0.71457,78200000.0
2009-10-05 01:53:00,0.71455,0.71457,0.71388,0.71399,78200000.0
2009-10-05 01:54:00,0.714,0.71406,0.71397,0.71404,78200000.0
2009-10-05 01:55:00,0.71405,0.71405,0.71369,0.71369,78200000.0
2009-10-05 01:56:00,0.7137,0.71382,0.7137,0.71381,78200000.0
2009-10-05 01:57:00,0.71381,0.71386,0.71381,0.71384,78200000.0
2009-10-05 01:58:00,0.71386,0.71414,0.71386,0.71414,78200000.0
2009-10-05 01:59:00,0.71413,0.71421,0.71408,0.71415,78200000.0
2009-10-05 02:00:00,0.71425,0.71435,0.7142,0.71435,78200000.0
2009-10-05 02:01:00,0.71435,0.7146,0.71435,0.71455,59200000.0
2009-10-05 02:02:00,0.7145,0.7145,0.71415,0.71425,47200000.0
2009-10-05 02:03:00,0.71435,0.71455,0.7143,0.71455,42300000.0
2009-10-05 02:04:00,0.7144,0.7145,0.7143,0.7144,71100000.0
2009-10-05 02:05:00,0.7144,0.7144,0.71435,0.71435,54500000.0
2009-10-05 02:06:00,0.71435,0.71505,0.71435,0.71495,184400000.0
2009-10-05 02:07:00,0.71495,0.71525,0.71495,0.71505,107700000.0
2009-10-05 02:08:00,0.71505,0.71535,0.71505,0.71525,101100000.0
2009-10-05 02:09:00,0.71535,0.7159,0.71525,0.71585,121800000.0
2009-10-05 02:10:00,0.7159,0.7159,0.71535,0.7154,46500000.0
2009-10-05 02:11:00,0.71535,0.71535,0.71505,0.71505,49400000.0
2009-10-05 02:12:00,0.71505,0.71515,0.71505,0.7151,53400000.0
2009-10-05 02:13:00,0.7151,0.7152,0.7151,0.71515,26700000.0
2009-10-05 02:14:00,0.71515,0.7152,0.71515,0.7152,9300000.0
2009-10-05 02:15:00,0.7152,0.71535,0.71515,0.71535,65000000.0
2009-10-05 02:16:00,0.71535,0.71545,0.71525,0.71545,21500000.0
2009-10-05 02:17:00,0.71545,0.7156,0.7154,0.71555,32900000.0
2009-10-05 02:18:00,0.71555,0.71565,0.7155,0.71555,23300000.0
2009-10-05 02:19:00,0.71555,0.71555,0.71535,0.7154,60000000.0
2009-10-05 02:20:00,0.7154,0.7156,0.7154,0.71555,165700000.0
2009-10-05 02:21:00,0.71565,0.71565,0.71555,0.71555,65200000.0
2009-10-05 02:22:00,0.71545,0.7155,0.7154,0.71545,44700000.0
2009-10-05 02:23:00,0.71545,0.71565,0.71545,0.71555,41600000.0
2009-10-05 02:24:00,0.7155,0.7155,0.71545,0.71545,29900000.0
2009-10-05 02:25:00,0.71545,0.71585,0.71545,0.71585,59100000.0
2009-10-05 02:26:00,0.71585,0.71585,0.71565,0.71565,22900000.0
2009-10-05 02:27:00,0.71565,0.71575,0.7156,0.71575,134400000.0
2009-10-05 02:28:00,0.71575,0.7164,0.71565,0.7164,113100000.0
2009-10-05 02:29:00,0.7164,0.7164,0.71585,0.7161,54800000.0
2009-10-05 02:30:00,0.71615,0.71635,0.71615,0.71635,20900000.0
2009-10-05 02:31:00,0.7163,0.7172,0.7163,0.717,179900000.0
2009-10-05 02:32:00,0.71695,0.71715,0.71695,0.71715,46400000.0
2009-10-05 02:33:00,0.7171,0.7172,0.7171,0.7172,8000000.0
2009-10-05 02:34:00,0.71725,0.7174,0.7171,0.7174,47600000.0
2009-10-05 02:35:00,0.71735,0.71815,0.71725,0.71815,127900000.0
2009-10-05 02:36:00,0.7182,0.71855,0.7182,0.7185,67200000.0
2009-10-05 02:37:00,0.7185,0.7185,0.71765,0.7179,87900000.0
2009-10-05 02:38:00,0.71795,0.71805,0.7178,0.7178,25800000.0
2009-10-05 02:39:00,0.7178,0.71805,0.71765,0.7177,105700000.0
2009-10-05 02:40:00,0.7178,0.71835,0.7178,0.71815,73300000.0
2009-10-05 02:41:00,0.71815,0.71855,0.7181,0.71845,151100000.0
2009-10-05 02:42:00,0.71845,0.7185,0.7182,0.71845,44700000.0
2009-10-05 02:43:00,0.71845,0.71895,0.71825,0.7183,115300000.0
2009-10-05 02:44:00,0.71845,0.71905,0.7184,0.71865,255200000.0
2009-10-05 02:45:00,0.71865,0.71865,0.7182,0.71845,164700000.0
2009-10-05 02:46:00,0.71845,0.71865,0.71835,0.71855,115700000.0
2009-10-05 02:47:00,0.71855,0.71865,0.7183,0.7183,23200000.0
2009-10-05 02:48:00,0.7183,0.71835,0.71825,0.71825,66000000.0
2009-10-05 02:49:00,0.71825,0.71825,0.71785,0.71785,98200000.0
2009-10-05 02:50:00,0.71785,0.71825,0.71785,0.71815,200400000.0
2009-10-05 02:51:00,0.7182,0.71845,0.71795,0.71805,198800000.0
2009-10-05 02:52:00,0.71805,0.7184,0.71805,0.71815,124000000.0
2009-10-05 02:53:00,0.71815,0.71815,0.7176,0.7176,41100000.0
2009-10-05 02:54:00,0.71765,0.71795,0.7176,0.7178,270600000.0
2009-10-05 02:55:00,0.7178,0.718,0.71765,0.7178,89700000.0
2009-10-05 02:56:00,0.7179,0.7181,0.71785,0.71795,59300000.0
2009-10-05 02:57:00,0.71805,0.7183,0.7179,0.7179,102700000.0
2009-10-05 02:58:00,0.7179,0.71795,0.7179,0.71795,23600000.0
2009-10-05 02:59:00,0.71795,0.71795,0.71785,0.71785,17200000.0
2009-10-05 03:00:00,0.7179,0.7186,0.7179,0.7186,155400000.0
2009-10-05 03:01:00,0.71855,0.7187,0.7184,0.71845,78400000.0
2009-10-05 03:02:00,0.7184,0.7184,0.7179,0.71795,64000000.0
2009-10-05 03:03:00,0.718,0.71845,0.71785,0.7184,134900000.0
2009-10-05 03:04:00,0.7184,0.71865,0.71835,0.71855,59600000.0
2009-10-05 03:05:00,0.71855,0.71925,0.71855,0.71925,195850000.0
2009-10-05 03:06:00,0.7194,0.71955,0.71915,0.7192,113200000.0
2009-10-05 03:07:00,0.7192,0.71945,0.71905,0.71945,121500000.0
2009-10-05 03:08:00,0.71945,0.7199,0.71945,0.71975,205300000.0
2009-10-05 03:09:00,0.71975,0.71995,0.71965,0.71985,109900000.0
2009-10-05 03:10:00,0.71995,0.72055,0.71995,0.7205,160200000.0
2009-10-05 03:11:00,0.7205,0.72065,0.72045,0.72045,232600000.0
2009-10-05 03:12:00,0.7205,0.72055,0.7205,0.72055,39600000.0
2009-10-05 03:13:00,0.7205,0.72105,0.72045,0.72095,136100000.0
2009-10-05 03:14:00,0.72095,0.7212,0.72085,0.72115,392300000.0
2009-10-05 03:15:00,0.72095,0.72125,0.72095,0.721,113900000.0
2009-10-05 03:16:00,0.721,0.72105,0.72075,0.7208,139700000.0
2009-10-05 03:17:00,0.7208,0.7208,0.72065,0.72065,150500000.0
2009-10-05 03:18:00,0.72065,0.72075,0.72055,0.72065,99400000.0
2009-10-05 03:19:00,0.72065,0.72065,0.7203,0.7204,189800000.0
2009-10-05 03:20:00,0.7204,0.7204,0.7203,0.72035,166300000.0
2009-10-05 03:21:00,0.72045,0.72045,0.72025,0.7203,81300000.0
2009-10-05 03:22:00,0.7203,0.7206,0.7201,0.72055,230900000.0
2009-10-05 03:23:00,0.7206,0.72065,0.72055,0.72055,84100000.0
2009-10-05 03:24:00,0.72055,0.72065,0.7203,0.72055,163900000.0
2009-10-05 03:25:00,0.72055,0.72095,0.72055,0.72085,157300000.0
2009-10-05 03:26:00,0.72085,0.72105,0.7208,0.72095,135900000.0
2009-10-05 03:27:00,0.72095,0.7215,0.7209,0.72125,118300000.0
2009-10-05 03:28:00,0.72125,0.72125,0.7208,0.7209,225400000.0
2009-10-05 03:29:00,0.72085,0.72135,0.7208,0.72125,200700000.0
2009-10-05 03:30:00,0.72125,0.72135,0.7209,0.721,98200000.0
2009-10-05 03:31:00,0.721,0.721,0.721,0.721,32200000.0
2009-10-05 03:32:00,0.721,0.72105,0.721,0.72105,6200000.0
2009-10-05 03:33:00,0.721,0.721,0.7206,0.72085,51100000.0
2009-10-05 03:34:00,0.72085,0.72085,0.72065,0.72075,85400000.0
2009-10-05 03:35:00,0.7207,0.7207,0.7205,0.72055,114100000.0
2009-10-05 03:36:00,0.72055,0.72065,0.72045,0.72045,127100000.0
2009-10-05 03:37:00,0.72045,0.7208,0.7204,0.72055,182800000.0
2009-10-05 03:38:00,0.72065,0.7207,0.7205,0.7207,82700000.0
2009-10-05 03:39:00,0.7207,0.72095,0.7207,0.72075,69700000.0
2009-10-05 03:40:00,0.7207,0.7207,0.7206,0.7206,19000000.0
2009-10-05 03:41:00,0.7206,0.7207,0.72045,0.72045,40400000.0
2009-10-05 03:42:00,0.72045,0.72045,0.7203,0.7203,55800000.0
2009-10-05 03:43:00,0.72025,0.72025,0.72025,0.72025,5600000.0
2009-10-05 03:44:00,0.72015,0.72015,0.7199,0.72005,55900000.0
2009-10-05 03:45:00,0.72005,0.72005,0.71965,0.71995,212600000.0
2009-10-05 03:46:00,0.71995,0.71995,0.71975,0.7198,63600000.0
2009-10-05 03:47:00,0.7198,0.71995,0.7198,0.71995,28000000.0
2009-10-05 03:48:00,0.71995,0.7201,0.71995,0.71995,28400000.0
2009-10-05 03:49:00,0.71995,0.71995,0.71975,0.71975,40400000.0
2009-10-05 03:50:00,0.71985,0.71995,0.7198,0.71985,23900000.0
2009-10-05 03:51:00,0.7198,0.7199,0.7198,0.7199,20800000.0
2009-10-05 03:52:00,0.7199,0.7202,0.7199,0.7202,42400000.0
2009-10-05 03:53:00,0.7202,0.7203,0.7202,0.7203,15200000.0
2009-10-05 03:54:00,0.7203,0.72055,0.7203,0.7205,124700000.0
2009-10-05 03:55:00,0.7205,0.7206,0.72035,0.7206,65600000.0
2009-10-05 03:56:00,0.7206,0.72095,0.7206,0.72095,103200000.0
2009-10-05 03:57:00,0.72095,0.72095,0.7209,0.7209,196800000.0
2009-10-05 03:58:00,0.7209,0.72105,0.7209,0.72105,9600000.0
2009-10-05 03:59:00,0.72105,0.72115,0.72095,0.72095,28000000.0
2009-10-05 04:00:00,0.72095,0.72105,0.72095,0.72105,97600000.0
2009-10-05 04:01:00,0.72105,0.72105,0.72105,0.72105,64800000.0
2009-10-05 04:02:00,0.72105,0.72135,0.721,0.721,82900000.0
2009-10-05 04:03:00,0.721,0.721,0.721,0.721,4800000.0
2009-10-05 04:04:00,0.721,0.72135,0.72095,0.72095,70600000.0
2009-10-05 04:05:00,0.72095,0.72095,0.72085,0.72085,38400000.0
2009-10-05 04:06:00,0.72085,0.7209,0.72085,0.7209,22400000.0
2009-10-05 04:07:00,0.72085,0.72085,0.7207,0.72075,41600000.0
2009-10-05 04:08:00,0.72075,0.72075,0.72075,0.72075,14400000.0
2009-10-05 04:09:00,0.7207,0.7207,0.7204,0.72055,56000000.0
2009-10-05 04:10:00,0.7205,0.7205,0.72035,0.7204,96000000.0
2009-10-05 04:11:00,0.7204,0.72045,0.72025,0.72045,177200000.0
2009-10-05 04:12:00,0.72004,0.7202,0.71999,0.72008,30200000.0
2009-10-05 04:13:00,0.72045,0.72045,0.72025,0.72025,66400000.0
2009-10-05 04:14:00,0.72025,0.72025,0.7198,0.72005,110500000.0
2009-10-05 04:15:00,0.72005,0.7202,0.72005,0.7202,48000000.0
2009-10-05 04:16:00,0.7202,0.7203,0.7202,0.72025,19200000.0
2009-10-05 04:17:00,0.72025,0.7204,0.72025,0.72035,88800000.0
2009-10-05 04:18:00,0.7203,0.72045,0.72025,0.72045,69600000.0
2009-10-05 04:19:00,0.72045,0.72045,0.72035,0.72035,55200000.0
2009-10-05 04:20:00,0.72035,0.7205,0.72035,0.72035,72000000.0
2009-10-05 04:21:00,0.72045,0.72045,0.72035,0.72035,17600000.0
2009-10-05 04:22:00,0.7204,0.72065,0.7204,0.7206,49100000.0
2009-10-05 04:23:00,0.72075,0.72115,0.72075,0.721,159600000.0
2009-10-05 04:24:00,0.72095,0.72125,0.7207,0.72125,108000000.0
2009-10-05 04:25:00,0.72125,0.72125,0.7208,0.72085,88200000.0
2009-10-05 04:26:00,0.72085,0.72085,0.7207,0.7207,32800000.0
2009-10-05 04:27:00,0.72065,0.7207,0.72065,0.72065,9600000.0
2009-10-05 04:28:00,0.72065,0.72065,0.72065,0.72065,40800000.0
2009-10-05 04:29:00,0.72065,0.72065,0.72065,0.72065,23200000.0
2009-10-05 04:30:00,0.72065,0.72065,0.72065,0.72065,7200000.0
2009-10-05 04:31:00,0.72065,0.72065,0.72065,0.72065,13600000.0
2009-10-05 04:32:00,0.72065,0.72065,0.72065,0.72065,2400000.0
2009-10-05 04:33:00,0.72065,0.72065,0.72065,0.72065,2400000.0
2009-10-05 04:34:00,0.72065,0.72065,0.72065,0.72065,2400000.0
2009-10-05 04:35:00,0.72065,0.72065,0.72065,0.72065,6400000.0
2009-10-05 04:36:00,0.72075,0.72085,0.7205,0.7207,113800000.0
2009-10-05 04:37:00,0.72065,0.7208,0.7205,0.72055,77700000.0
2009-10-05 04:38:00,0.72055,0.7206,0.72055,0.72055,27200000.0
2009-10-05 04:39:00,0.7205,0.7206,0.7205,0.7206,43200000.0
2009-10-05 04:40:00,0.72055,0.72075,0.72055,0.72065,52000000.0
2009-10-05 04:41:00,0.72065,0.72065,0.72065,0.72065,17600000.0
2009-10-05 04:42:00,0.72065,0.72065,0.7204,0.7204,68300000.0
2009-10-05 04:43:00,0.7204,0.72045,0.7204,0.7204,44700000.0
2009-10-05 04:44:00,0.7204,0.7204,0.72035,0.7204,20900000.0
2009-10-05 04:45:00,0.72035,0.72035,0.72035,0.72035,9600000.0
2009-10-05 04:46:00,0.72035,0.7204,0.72035,0.72035,20800000.0
2009-10-05 04:47:00,0.72025,0.7203,0.72015,0.72015,66600000.0
2009-10-05 04:48:00,0.72015,0.72015,0.72015,0.72015,45000000.0
2009-10-05 04:49:00,0.72015,0.72015,0.72015,0.72015,37100000.0
2009-10-05 04:50:00,0.71985,0.72001,0.71973,0.71979,35800000.0
2009-10-05 04:51:00,0.72015,0.72015,0.72015,0.72015,8800000.0
2009-10-05 04:52:00,0.72015,0.72015,0.72015,0.72015,24100000.0
2009-10-05 04:53:00,0.7202,0.7202,0.7202,0.7202,1000000.0
2009-10-05 04:54:00,0.7203,0.72045,0.72025,0.72045,38800000.0
2009-10-05 04:55:00,0.72045,0.72045,0.72045,0.72045,3200000.0
2009-10-05 04:56:00,0.7204,0.72055,0.7204,0.72045,19200000.0
2009-10-05 04:57:00,0.7205,0.72075,0.7204,0.72075,149400000.0
2009-10-05 04:58:00,0.72075,0.7208,0.72075,0.7208,33700000.0
2009-10-05 04:59:00,0.72075,0.72115,0.72065,0.721,99900000.0
2009-10-05 05:00:00,0.721,0.721,0.7206,0.7206,70200000.0
2009-10-05 05:01:00,0.72055,0.72055,0.7203,0.72035,98500000.0
2009-10-05 05:02:00,0.7204,0.72055,0.7204,0.7205,55200000.0
2009-10-05 05:03:00,0.7205,0.72055,0.72045,0.7205,41600000.0
2009-10-05 05:04:00,0.7205,0.7205,0.7205,0.7205,68000000.0
2009-10-05 05:05:00,0.7205,0.7205,0.72045,0.7205,115200000.0
2009-10-05 05:06:00,0.72055,0.72055,0.72045,0.7205,61600000.0
2009-10-05 05:07:00,0.7205,0.7205,0.72045,0.7205,48800000.0
2009-10-05 05:08:00,0.7205,0.7205,0.72045,0.7205,46400000.0
2009-10-05 05:09:00,0.72055,0.72055,0.7205,0.7205,32000000.0
2009-10-05 05:10:00,0.7205,0.7206,0.7205,0.7206,38400000.0
2009-10-05 05:11:00,0.7206,0.7206,0.7206,0.7206,12800000.0
2009-10-05 05:12:00,0.7206,0.7206,0.7206,0.7206,36000000.0
2009-10-05 05:13:00,0.7206,0.7206,0.7206,0.7206,43200000.0
2009-10-05 05:14:00,0.7206,0.7206,0.7204,0.7204,27200000.0
2009-10-05 05:15:00,0.7204,0.72045,0.7204,0.72045,52000000.0
2009-10-05 05:16:00,0.72045,0.7205,0.7204,0.7205,81600000.0
2009-10-05 05:17:00,0.72045,0.7205,0.72045,0.7205,24000000.0
2009-10-05 05:18:00,0.7205,0.7205,0.7202,0.7202,204800000.0
2009-10-05 05:19:00,0.7202,0.72025,0.72005,0.72015,64000000.0
2009-10-05 05:20:00,0.7201,0.7202,0.7201,0.72015,32800000.0
2009-10-05 05:21:00,0.72015,0.72015,0.72015,0.72015,48000000.0
2009-10-05 05:22:00,0.72015,0.72015,0.7198,0.7199,79600000.0
2009-10-05 05:23:00,0.7199,0.7199,0.7199,0.7199,4800000.0
2009-10-05 05:24:00,0.7197,0.7197,0.71922,0.71958,24200000.0
2009-10-05 05:25:00,0.72,0.72035,0.72,0.72025,85200000.0
2009-10-05 05:26:00,0.72025,0.7203,0.7202,0.72025,13800000.0
2009-10-05 05:27:00,0.7202,0.72025,0.72015,0.7202,41200000.0
2009-10-05 05:28:00,0.7202,0.72025,0.7202,0.7202,39200000.0
2009-10-05 05:29:00,0.7202,0.7202,0.72,0.72,72800000.0
2009-10-05 05:30:00,0.72005,0.72015,0.72,0.72,49200000.0
2009-10-05 05:31:00,0.72,0.72015,0.72,0.7201,20800000.0
2009-10-05 05:32:00,0.7201,0.72015,0.71975,0.71975,69600000.0
2009-10-05 05:33:00,0.7197,0.7198,0.7197,0.71975,48400000.0
2009-10-05 05:34:00,0.7197,0.7197,0.7197,0.7197,2400000.0
2009-10-05 05:35:00,0.71965,0.71965,0.71945,0.71945,21600000.0
2009-10-05 05:36:00,0.71945,0.71945,0.7194,0.7194,67200000.0
2009-10-05 05:37:00,0.71945,0.71955,0.71935,0.71955,118500000.0
2009-10-05 05:38:00,0.7196,0.7197,0.7195,0.7197,56000000.0
2009-10-05 05:39:00,0.7197,0.7199,0.7196,0.71985,171300000.0
2009-10-05 05:40:00,0.71985,0.71985,0.71965,0.71975,127400000.0
2009-10-05 05:41:00,0.71975,0.7198,0.71975,0.71975,40800000.0
2009-10-05 05:42:00,0.7198,0.71995,0.7198,0.71995,112000000.0
2009-10-05 05:43:00,0.7199,0.72,0.71965,0.71965,75200000.0
2009-10-05 05:44:00,0.71965,0.7197,0.71955,0.7197,118300000.0
2009-10-05 05:45:00,0.7197,0.71995,0.7197,0.71995,86600000.0
2009-10-05 05:46:00,0.7199,0.7199,0.7198,0.7198,42600000.0
2009-10-05 05:47:00,0.7198,0.7198,0.7197,0.71975,38500000.0
2009-10-05 05:48:00,0.71975,0.71975,0.71965,0.7197,81000000.0
2009-10-05 05:49:00,0.7197,0.7197,0.7196,0.7197,53600000.0
2009-10-05 05:50:00,0.7197,0.7197,0.71955,0.7196,71400000.0
2009-10-05 05:51:00,0.7196,0.7196,0.7196,0.7196,1500000.0
2009-10-05 05:52:00,0.7196,0.71985,0.71955,0.7198,112200000.0
2009-10-05 05:53:00,0.7198,0.71985,0.71975,0.71975,73500000.0
2009-10-05 05:54:00,0.71975,0.71975,0.7197,0.7197,13600000.0
2009-10-05 05:55:00,0.7197,0.72015,0.71965,0.7197,145400000.0
2009-10-05 05:56:00,0.7197,0.71975,0.71965,0.71975,127500000.0
2009-10-05 05:57:00,0.71975,0.71975,0.71965,0.71965,26400000.0
2009-10-05 05:58:00,0.71965,0.7201,0.71965,0.71975,211100000.0
2009-10-05 05:59:00,0.7198,0.72025,0.7198,0.72025,172300000.0
2009-10-05 06:00:00,0.72025,0.7205,0.7202,0.72025,77400000.0
2009-10-05 06:01:00,0.72025,0.7204,0.72025,0.7203,80700000.0
2009-10-05 06:02:00,0.7203,0.7203,0.72025,0.72025,30900000.0
2009-10-05 06:03:00,0.7204,0.7205,0.7202,0.72025,68000000.0
2009-10-05 06:04:00,0.72025,0.72025,0.7201,0.72015,66600000.0
2009-10-05 06:05:00,0.72015,0.72015,0.7201,0.72015,37400000.0
2009-10-05 06:06:00,0.7201,0.7201,0.7201,0.7201,10400000.0
2009-10-05 06:07:00,0.7201,0.7201,0.7197,0.7197,75800000.0
2009-10-05 06:08:00,0.7197,0.7197,0.7192,0.7192,175500000.0
2009-10-05 06:09:00,0.7192,0.71925,0.7191,0.71915,83600000.0
2009-10-05 06:10:00,0.71915,0.71915,0.71905,0.7191,116100000.0
2009-10-05 06:11:00,0.7191,0.71925,0.71875,0.7188,244600000.0
2009-10-05 06:12:00,0.71845,0.71875,0.71845,0.71875,127200000.0
2009-10-05 06:13:00,0.71875,0.71875,0.71875,0.71875,6400000.0
2009-10-05 06:14:00,0.71895,0.7191,0.71875,0.7191,90600000.0
2009-10-05 06:15:00,0.71905,0.71905,0.71885,0.7189,125000000.0
2009-10-05 06:16:00,0.7189,0.7192,0.7189,0.7192,134800000.0
2009-10-05 06:17:00,0.7191,0.7192,0.71905,0.71915,87400000.0
2009-10-05 06:18:00,0.7192,0.71925,0.71915,0.7192,37300000.0
2009-10-05 06:19:00,0.7192,0.7193,0.71915,0.7192,97900000.0
2009-10-05 06:20:00,0.7192,0.7192,0.7192,0.7192,5700000.0
2009-10-05 06:21:00,0.71915,0.71915,0.71915,0.71915,12600000.0
2009-10-05 06:22:00,0.71915,0.7192,0.71915,0.71915,35800000.0
2009-10-05 06:23:00,0.71915,0.7193,0.71915,0.7193,88100000.0
2009-10-05 06:24:00,0.7193,0.71935,0.71915,0.7192,283300000.0
2009-10-05 06:25:00,0.7192,0.71925,0.7191,0.71915,148700000.0
2009-10-05 06:26:00,0.7192,0.7192,0.7192,0.7192,14600000.0
2009-10-05 06:27:00,0.71925,0.7194,0.71925,0.7193,36100000.0
2009-10-05 06:28:00,0.7193,0.7195,0.7193,0.7194,49900000.0
2009-10-05 06:29:00,0.7194,0.7195,0.7194,0.7195,50100000.0
2009-10-05 06:30:00,0.7195,0.7195,0.7194,0.7194,26800000.0
2009-10-05 06:31:00,0.7194,0.7194,0.7194,0.7194,7800000.0
2009-10-05 06:32:00,0.7194,0.71975,0.7194,0.7196,96000000.0
2009-10-05 06:33:00,0.7196,0.7196,0.7193,0.71935,94400000.0
2009-10-05 06:34:00,0.71935,0.71935,0.71935,0.71935,1000000.0
2009-10-05 06:35:00,0.71935,0.71935,0.7191,0.71925,42800000.0
2009-10-05 06:36:00,0.7193,0.71935,0.7191,0.71915,105100000.0
2009-10-05 06:37:00,0.71915,0.7192,0.71915,0.7192,15500000.0
2009-10-05 06:38:00,0.71925,0.71925,0.71925,0.71925,10800000.0
2009-10-05 06:39:00,0.71925,0.71925,0.7191,0.7191,33500000.0
2009-10-05 06:40:00,0.71915,0.7192,0.71915,0.7192,17200000.0
2009-10-05 06:41:00,0.71915,0.71925,0.71915,0.7192,29600000.0
2009-10-05 06:42:00,0.7192,0.71925,0.7192,0.71925,26800000.0
2009-10-05 06:43:00,0.71935,0.71945,0.71915,0.71925,72400000.0
2009-10-05 06:44:00,0.71925,0.71935,0.7192,0.71925,42700000.0
2009-10-05 06:45:00,0.7193,0.7195,0.7193,0.7195,55300000.0
2009-10-05 06:46:00,0.7195,0.7195,0.71935,0.71935,49800000.0
2009-10-05 06:47:00,0.71935,0.71935,0.7193,0.7193,16800000.0
2009-10-05 06:48:00,0.71935,0.7195,0.7193,0.7195,79100000.0
2009-10-05 06:49:00,0.7195,0.71965,0.7195,0.71955,47300000.0
2009-10-05 06:50:00,0.71955,0.7196,0.7195,0.71955,125800000.0
2009-10-05 06:51:00,0.71955,0.71955,0.7195,0.71955,37000000.0
2009-10-05 06:52:00,0.71955,0.71985,0.71955,0.71965,44100000.0
2009-10-05 06:53:00,0.7199,0.72005,0.7198,0.7198,42900000.0
2009-10-05 06:54:00,0.7198,0.71985,0.7197,0.7198,98500000.0
2009-10-05 06:55:00,0.7198,0.7198,0.7197,0.7197,96200000.0
2009-10-05 06:56:00,0.7197,0.7198,0.7197,0.7198,44900000.0
2009-10-05 06:57:00,0.7199,0.7199,0.7199,0.7199,38100000.0
2009-10-05 06:58:00,0.7199,0.71995,0.7198,0.71995,201900000.0
2009-10-05 06:59:00,0.71995,0.72005,0.7199,0.71995,106400000.0
2009-10-05 07:00:00,0.71995,0.72,0.71995,0.72,52900000.0
2009-10-05 07:01:00,0.71995,0.72005,0.71995,0.72,89400000.0
2009-10-05 07:02:00,0.72,0.72005,0.7199,0.7199,103400000.0
2009-10-05 07:03:00,0.71995,0.71995,0.7199,0.7199,9500000.0
2009-10-05 07:04:00,0.71995,0.72005,0.71995,0.72005,36500000.0
2009-10-05 07:05:00,0.72,0.72,0.71995,0.72,19200000.0
2009-10-05 07:06:00,0.72,0.72,0.72,0.72,16800000.0
2009-10-05 07:07:00,0.72,0.72005,0.7198,0.7198,48800000.0
2009-10-05 07:08:00,0.71975,0.7199,0.7195,0.7198,26100000.0
2009-10-05 07:09:00,0.71976,0.71979,0.71948,0.71948,23000000.0
2009-10-05 07:10:00,0.71975,0.7198,0.7196,0.7196,37300000.0
2009-10-05 07:11:00,0.7196,0.7196,0.7196,0.7196,167700000.0
2009-10-05 07:12:00,0.7196,0.7196,0.7196,0.7196,67300000.0
2009-10-05 07:13:00,0.7196,0.71985,0.7196,0.7196,122400000.0
2009-10-05 07:14:00,0.7196,0.7197,0.7196,0.7197,19800000.0
2009-10-05 07:15:00,0.7197,0.7197,0.7197,0.7197,18900000.0
2009-10-05 07:16:00,0.7197,0.7197,0.7197,0.7197,33600000.0
2009-10-05 07:17:00,0.7197,0.7197,0.7195,0.7196,102900000.0
2009-10-05 07:18:00,0.7196,0.71965,0.7196,0.7196,67500000.0
2009-10-05 07:19:00,0.7196,0.71965,0.7196,0.7196,64700000.0
2009-10-05 07:20:00,0.71955,0.71955,0.71945,0.7195,27300000.0
2009-10-05 07:21:00,0.7195,0.7195,0.7195,0.7195,17400000.0
2009-10-05 07:22:00,0.7195,0.7195,0.71945,0.71945,40800000.0
2009-10-05 07:23:00,0.71945,0.7195,0.71905,0.71905,126400000.0
2009-10-05 07:24:00,0.71905,0.7192,0.71905,0.7192,37200000.0
2009-10-05 07:25:00,0.7192,0.7192,0.71915,0.71915,47600000.0
2009-10-05 07:26:00,0.7192,0.71925,0.7192,0.71925,37700000.0
2009-10-05 07:27:00,0.71925,0.71945,0.71925,0.7194,100700000.0
2009-10-05 07:28:00,0.71955,0.7197,0.71955,0.71965,24000000.0
2009-10-05 07:29:00,0.71955,0.71955,0.71935,0.7195,164099999.0
2009-10-05 07:30:00,0.71955,0.7196,0.71955,0.71955,12000000.0
2009-10-05 07:31:00,0.71945,0.7196,0.71945,0.71955,49600000.0
2009-10-05 07:32:00,0.71945,0.71945,0.71945,0.71945,32000000.0
2009-10-05 07:33:00,0.71955,0.7196,0.71955,0.7196,6000000.0
2009-10-05 07:34:00,0.7193,0.7194,0.71897,0.71927,258600000.0
2009-10-05 07:35:00,0.71955,0.71955,0.71945,0.71955,38800000.0
2009-10-05 07:36:00,0.71945,0.71945,0.71945,0.71945,18200000.0
2009-10-05 07:37:00,0.71955,0.71955,0.7195,0.7195,3200000.0
2009-10-05 07:38:00,0.71945,0.71945,0.71935,0.71935,8600000.0
2009-10-05 07:39:00,0.71935,0.7195,0.71925,0.7195,46200000.0
2009-10-05 07:40:00,0.71955,0.71955,0.7194,0.71945,22600000.0
2009-10-05 07:41:00,0.7195,0.7195,0.71945,0.71945,5600000.0
2009-10-05 07:42:00,0.71935,0.71955,0.71935,0.71945,34400000.0
2009-10-05 07:43:00,0.71945,0.7195,0.7194,0.7195,16000000.0
2009-10-05 07:44:00,0.7192,0.7192,0.71915,0.71915,62700000.0
2009-10-05 07:45:00,0.7192,0.7192,0.7191,0.7191,43700000.0
2009-10-05 07:46:00,0.7191,0.7192,0.7191,0.71915,36400000.0
2009-10-05 07:47:00,0.71925,0.71925,0.719,0.71915,72800000.0
2009-10-05 07:48:00,0.7188,0.71917,0.7188,0.71907,22900000.0
2009-10-05 07:49:00,0.71904,0.71905,0.71895,0.71896,31200000.0
2009-10-05 07:50:00,0.7193,0.7193,0.7193,0.7193,1600000.0
2009-10-05 07:51:00,0.71925,0.71925,0.71915,0.71915,17700000.0
2009-10-05 07:52:00,0.7191,0.7192,0.71905,0.7192,38700000.0
2009-10-05 07:53:00,0.71915,0.71915,0.7191,0.7191,10400000.0
2009-10-05 07:54:00,0.71915,0.71915,0.71915,0.71915,1600000.0
2009-10-05 07:55:00,0.7191,0.7193,0.71905,0.71925,44000000.0
2009-10-05 07:56:00,0.7193,0.7195,0.7193,0.71945,35900000.0
2009-10-05 07:57:00,0.7194,0.71945,0.7194,0.71945,3600000.0
2009-10-05 07:58:00,0.7194,0.71955,0.7194,0.71955,20100000.0
2009-10-05 07:59:00,0.71955,0.71955,0.71945,0.71955,30000000.0
2009-10-05 08:00:00,0.71955,0.71955,0.71935,0.71935,50900000.0
2009-10-05 08:01:00,0.71935,0.71945,0.71935,0.71945,11200000.0
2009-10-05 08:02:00,0.71935,0.71935,0.7192,0.71925,16100000.0
2009-10-05 08:03:00,0.7192,0.7192,0.7192,0.7192,9100000.0
2009-10-05 08:04:00,0.71925,0.71925,0.7192,0.7192,25100000.0
2009-10-05 08:05:00,0.7192,0.71935,0.7192,0.7192,78000000.0
2009-10-05 08:06:00,0.7192,0.71935,0.7192,0.71935,45100000.0
2009-10-05 08:07:00,0.71935,0.72035,0.7193,0.7203,308900000.0
2009-10-05 08:08:00,0.7203,0.72035,0.7202,0.72025,119400000.0
2009-10-05 08:09:00,0.7203,0.72045,0.72025,0.7203,64300000.0
2009-10-05 08:10:00,0.72035,0.72065,0.72035,0.7205,49200000.0
2009-10-05 08:11:00,0.7205,0.7205,0.7205,0.7205,2400000.0
2009-10-05 08:12:00,0.7205,0.7205,0.72005,0.72005,212600000.0
2009-10-05 08:13:00,0.72005,0.72025,0.72005,0.7201,167000000.0
2009-10-05 08:14:00,0.72015,0.72015,0.72015,0.72015,7300000.0
2009-10-05 08:15:00,0.72015,0.72015,0.72015,0.72015,2400000.0
2009-10-05 08:16:00,0.72015,0.72015,0.7201,0.72015,58000000.0
2009-10-05 08:17:00,0.72015,0.72035,0.72015,0.72035,29800000.0
2009-10-05 08:18:00,0.72025,0.72025,0.72025,0.72025,31000000.0
2009-10-05 08:19:00,0.72025,0.72025,0.7202,0.7202,45600000.0
2009-10-05 08:20:00,0.7202,0.72035,0.7202,0.72035,19400000.0
2009-10-05 08:21:00,0.7204,0.72055,0.7204,0.72055,38000000.0
2009-10-05 08:22:00,0.72055,0.7206,0.7202,0.72035,232200000.0
2009-10-05 08:23:00,0.7203,0.72035,0.72025,0.72025,127500000.0
2009-10-05 08:24:00,0.72025,0.7204,0.7202,0.7204,42200000.0
2009-10-05 08:25:00,0.72035,0.7204,0.7203,0.7204,34600000.0
2009-10-05 08:26:00,0.7204,0.72045,0.7204,0.72045,33400000.0
2009-10-05 08:27:00,0.7205,0.7207,0.7205,0.72065,83200000.0
2009-10-05 08:28:00,0.7206,0.7207,0.72055,0.72055,32500000.0
2009-10-05 08:29:00,0.7207,0.7207,0.72065,0.72065,5400000.0
2009-10-05 08:30:00,0.72065,0.7208,0.72065,0.7208,32000000.0
2009-10-05 08:31:00,0.72095,0.72135,0.72095,0.72135,114400000.0
2009-10-05 08:32:00,0.7213,0.7213,0.7212,0.7212,46100000.0
2009-10-05 08:33:00,0.7212,0.72125,0.7207,0.7207,252900000.0
2009-10-05 08:34:00,0.7208,0.72115,0.72055,0.72065,314300000.0
2009-10-05 08:35:00,0.72065,0.7207,0.7206,0.72065,105100001.0
2009-10-05 08:36:00,0.72065,0.72075,0.7206,0.72065,77000000.0
2009-10-05 08:37:00,0.7206,0.7206,0.7206,0.7206,40000000.0
2009-10-05 08:38:00,0.7206,0.7206,0.7204,0.7204,235200000.0
2009-10-05 08:39:00,0.7204,0.7204,0.7204,0.7204,20800000.0
2009-10-05 08:40:00,0.7204,0.7204,0.72035,0.72035,52000000.0
2009-10-05 08:41:00,0.72035,0.7204,0.72035,0.72035,113800000.0
2009-10-05 08:42:00,0.72035,0.7204,0.72035,0.72035,50400000.0
2009-10-05 08:43:00,0.72035,0.7206,0.72035,0.7205,88300000.0
2009-10-05 08:44:00,0.7205,0.7205,0.7205,0.7205,5000000.0
2009-10-05 08:45:00,0.7205,0.72055,0.7205,0.7205,53000000.0
2009-10-05 08:46:00,0.7205,0.7205,0.7205,0.7205,7000000.0
2009-10-05 08:47:00,0.7205,0.7206,0.7205,0.72055,26000000.0
2009-10-05 08:48:00,0.72055,0.72055,0.7205,0.7205,71200000.0
2009-10-05 08:49:00,0.72045,0.7205,0.7202,0.7202,139800000.0
2009-10-05 08:50:00,0.7202,0.7202,0.72,0.72015,83900000.0
2009-10-05 08:51:00,0.72015,0.7202,0.72015,0.72015,48400000.0
2009-10-05 08:52:00,0.72015,0.72015,0.7201,0.7201,114400000.0
2009-10-05 08:53:00,0.7201,0.7201,0.7199,0.71995,128300000.0
2009-10-05 08:54:00,0.71995,0.71995,0.7198,0.71995,58700000.0
2009-10-05 08:55:00,0.7198,0.72005,0.71965,0.71995,107900000.0
2009-10-05 08:56:00,0.71995,0.71995,0.7199,0.7199,26600000.0
2009-10-05 08:57:00,0.7199,0.71995,0.7199,0.71995,6900000.0
2009-10-05 08:58:00,0.71995,0.72,0.71995,0.72,37100000.0
2009-10-05 08:59:00,0.72,0.7201,0.72,0.72,26600000.0
2009-10-05 09:00:00,0.7201,0.7201,0.7194,0.7195,434900000.0
2009-10-05 09:01:00,0.7195,0.71965,0.7193,0.7195,237900000.0
2009-10-05 09:02:00,0.7196,0.7199,0.7196,0.7198,168700000.0
2009-10-05 09:03:00,0.7198,0.7198,0.71965,0.7197,86200000.0
2009-10-05 09:04:00,0.71985,0.72005,0.71985,0.72,64900000.0
2009-10-05 09:05:00,0.72,0.72005,0.7198,0.71985,110000000.0
2009-10-05 09:06:00,0.7197,0.71975,0.71895,0.71915,473700000.0
2009-10-05 09:07:00,0.71915,0.71965,0.71915,0.71955,571800000.0
2009-10-05 09:08:00,0.71955,0.71955,0.71935,0.71935,162100000.0
2009-10-05 09:09:00,0.71935,0.7195,0.7193,0.7195,148200000.0
2009-10-05 09:10:00,0.7195,0.7195,0.7194,0.7194,94400000.0
2009-10-05 09:11:00,0.71945,0.71945,0.71905,0.7192,179900000.0
2009-10-05 09:12:00,0.7192,0.71925,0.7191,0.71915,146200000.0
2009-10-05 09:13:00,0.71915,0.7192,0.71885,0.7189,313100000.0
2009-10-05 09:14:00,0.7189,0.71905,0.7189,0.71905,89800000.0
2009-10-05 09:15:00,0.71905,0.71945,0.719,0.71935,185800000.0
2009-10-05 09:16:00,0.71935,0.7195,0.7193,0.71935,174900000.0
2009-10-05 09:17:00,0.71935,0.71935,0.71895,0.71915,267200000.0
2009-10-05 09:18:00,0.7191,0.7192,0.7191,0.71915,237400000.0
2009-10-05 09:19:00,0.71915,0.71915,0.71885,0.71885,172700000.0
2009-10-05 09:20:00,0.71885,0.71915,0.71875,0.71915,298700000.0
2009-10-05 09:21:00,0.7192,0.7192,0.71885,0.71885,181800000.0
2009-10-05 09:22:00,0.7189,0.7192,0.7189,0.7191,91800000.0
2009-10-05 09:23:00,0.71915,0.71925,0.71905,0.71915,89000000.0
2009-10-05 09:24:00,0.71915,0.71915,0.71905,0.71915,23800000.0
2009-10-05 09:25:00,0.71915,0.7193,0.7191,0.71925,70600000.0
2009-10-05 09:26:00,0.71925,0.7193,0.71895,0.71905,129000000.0
2009-10-05 09:27:00,0.71905,0.71905,0.71865,0.71865,126200000.0
2009-10-05 09:28:00,0.71865,0.71865,0.7185,0.71855,211200000.0
2009-10-05 09:29:00,0.71855,0.7186,0.71835,0.71845,331400000.0
2009-10-05 09:30:00,0.7183,0.71845,0.71805,0.7182,177100000.0
2009-10-05 09:31:00,0.7183,0.7183,0.71815,0.71825,133700000.0
2009-10-05 09:32:00,0.7182,0.7186,0.71815,0.71845,139600000.0
2009-10-05 09:33:00,0.71845,0.71845,0.7183,0.7184,45400000.0
2009-10-05 09:34:00,0.7183,0.71885,0.7183,0.71855,205200000.0
2009-10-05 09:35:00,0.71855,0.71855,0.7185,0.7185,36000000.0
2009-10-05 09:36:00,0.7185,0.7186,0.71825,0.71825,65000000.0
2009-10-05 09:37:00,0.71825,0.7183,0.71795,0.71805,298600000.0
2009-10-05 09:38:00,0.7181,0.7181,0.71785,0.71785,51300000.0
2009-10-05 09:39:00,0.71785,0.7183,0.71785,0.7182,262900000.0
2009-10-05 09:40:00,0.7182,0.7183,0.718,0.71805,128800000.0
2009-10-05 09:41:00,0.71805,0.7181,0.7179,0.7181,250800000.0
2009-10-05 09:42:00,0.7181,0.7181,0.718,0.718,63400000.0
2009-10-05 09:43:00,0.718,0.7182,0.7177,0.7181,267600000.0
2009-10-05 09:44:00,0.7181,0.71825,0.71805,0.7182,188700000.0
2009-10-05 09:45:00,0.7182,0.71835,0.7181,0.71835,128600000.0
2009-10-05 09:46:00,0.71835,0.71845,0.7182,0.71845,84000000.0
2009-10-05 09:47:00,0.71845,0.71875,0.71835,0.71875,258300000.0
2009-10-05 09:48:00,0.71875,0.71885,0.71875,0.71875,88100000.0
2009-10-05 09:49:00,0.71875,0.71885,0.71855,0.71855,56700000.0
2009-10-05 09:50:00,0.71855,0.7188,0.71855,0.7188,76100000.0
2009-10-05 09:51:00,0.7188,0.71895,0.7188,0.71885,82900000.0
2009-10-05 09:52:00,0.71885,0.71885,0.71855,0.7188,96200000.0
2009-10-05 09:53:00,0.7188,0.7188,0.7185,0.71865,49800000.0
2009-10-05 09:54:00,0.71865,0.71875,0.7186,0.71875,142600000.0
2009-10-05 09:55:00,0.71885,0.71885,0.7187,0.7187,50200000.0
2009-10-05 09:56:00,0.71875,0.71875,0.71865,0.71875,64500000.0
2009-10-05 09:57:00,0.71875,0.71915,0.7187,0.71915,91100000.0
2009-10-05 09:58:00,0.71915,0.71925,0.71905,0.71905,188500000.0
2009-10-05 09:59:00,0.71905,0.71905,0.7189,0.7189,191600000.0
2009-10-05 10:00:00,0.71895,0.7191,0.7188,0.7189,137400000.0
2009-10-05 10:01:00,0.7189,0.71905,0.71875,0.71905,74400000.0
2009-10-05 10:02:00,0.71905,0.7194,0.71895,0.71935,101400000.0
2009-10-05 10:03:00,0.71935,0.71975,0.71935,0.7197,125700000.0
2009-10-05 10:04:00,0.7197,0.7198,0.7193,0.71945,243800000.0
2009-10-05 10:05:00,0.7194,0.71955,0.7193,0.7193,96400000.0
2009-10-05 10:06:00,0.7193,0.7193,0.71925,0.71925,58100000.0
2009-10-05 10:07:00,0.71925,0.71955,0.71925,0.71945,127800000.0
2009-10-05 10:08:00,0.71945,0.71955,0.71945,0.7195,116600000.0
2009-10-05 10:09:00,0.71955,0.7198,0.7195,0.7198,214300000.0
2009-10-05 10:10:00,0.7198,0.71985,0.71955,0.71985,233800000.0
2009-10-05 10:11:00,0.71985,0.71985,0.71955,0.71975,296600000.0
2009-10-05 10:12:00,0.71975,0.71995,0.71975,0.7199,244300000.0
2009-10-05 10:13:00,0.7199,0.71995,0.7198,0.7199,189800000.0
2009-10-05 10:14:00,0.7199,0.71995,0.7197,0.7198,181500000.0
2009-10-05 10:15:00,0.7198,0.7198,0.71955,0.71955,42200000.0
2009-10-05 10:16:00,0.71955,0.71955,0.7195,0.7195,67500000.0
2009-10-05 10:17:00,0.7195,0.71955,0.7195,0.7195,38400000.0
2009-10-05 10:18:00,0.71955,0.71955,0.7192,0.7192,37800000.0
2009-10-05 10:19:00,0.71915,0.71935,0.71915,0.7193,171400000.0
2009-10-05 10:20:00,0.7193,0.71935,0.7193,0.71935,125900000.0
2009-10-05 10:21:00,0.7193,0.71935,0.7192,0.7193,66600000.0
2009-10-05 10:22:00,0.7193,0.71935,0.71925,0.71925,194700000.0
2009-10-05 10:23:00,0.71925,0.71925,0.71885,0.71885,189400000.0
2009-10-05 10:24:00,0.71885,0.7189,0.71885,0.7189,54400000.0
2009-10-05 10:25:00,0.7189,0.71915,0.7189,0.71905,291300000.0
2009-10-05 10:26:00,0.71905,0.71905,0.7189,0.7189,93600000.0
2009-10-05 10:27:00,0.7189,0.71895,0.7189,0.7189,57700000.0
2009-10-05 10:28:00,0.71895,0.7194,0.71895,0.71935,48500000.0
2009-10-05 10:29:00,0.7192,0.71935,0.7191,0.7191,107300000.0
2009-10-05 10:30:00,0.7191,0.71915,0.7187,0.71875,120700000.0
2009-10-05 10:31:00,0.7187,0.7189,0.7187,0.7188,151000000.0
2009-10-05 10:32:00,0.7188,0.71885,0.7188,0.7188,13300000.0
2009-10-05 10:33:00,0.7188,0.71915,0.7188,0.71895,189300000.0
2009-10-05 10:34:00,0.71895,0.71895,0.71885,0.7189,57200000.0
2009-10-05 10:35:00,0.7189,0.71895,0.71875,0.71875,141200000.0
2009-10-05 10:36:00,0.71875,0.71885,0.7185,0.7185,205900000.0
2009-10-05 10:37:00,0.71855,0.7186,0.7185,0.7185,79300000.0
2009-10-05 10:38:00,0.7185,0.7187,0.7183,0.71835,136300000.0
2009-10-05 10:39:00,0.71835,0.7184,0.7182,0.7183,40200000.0
2009-10-05 10:40:00,0.7183,0.7183,0.71805,0.7181,219100000.0
2009-10-05 10:41:00,0.7182,0.7182,0.71785,0.71805,151800000.0
2009-10-05 10:42:00,0.71805,0.7181,0.7179,0.7179,386200000.0
2009-10-05 10:43:00,0.7179,0.71805,0.7179,0.7179,128600000.0
2009-10-05 10:44:00,0.7179,0.71805,0.71785,0.718,99100000.0
2009-10-05 10:45:00,0.71815,0.71815,0.7177,0.71775,124200000.0
2009-10-05 10:46:00,0.7177,0.71785,0.7177,0.71775,194800000.0
2009-10-05 10:47:00,0.71775,0.718,0.71775,0.7179,268400000.0
2009-10-05 10:48:00,0.71805,0.7181,0.7179,0.718,157700000.0
2009-10-05 10:49:00,0.71795,0.71805,0.7178,0.7178,268400000.0
2009-10-05 10:50:00,0.7178,0.7178,0.71745,0.71745,282900000.0
2009-10-05 10:51:00,0.71745,0.71785,0.71745,0.71775,49800000.0
2009-10-05 10:52:00,0.71775,0.71775,0.7177,0.71775,19700000.0
2009-10-05 10:53:00,0.7178,0.71815,0.71775,0.718,56900000.0
2009-10-05 10:54:00,0.718,0.71805,0.718,0.71805,30900000.0
2009-10-05 10:55:00,0.718,0.71825,0.718,0.71825,72900000.0
2009-10-05 10:56:00,0.71825,0.71825,0.7181,0.7182,48600000.0
2009-10-05 10:57:00,0.7183,0.7183,0.7182,0.7182,47700000.0
2009-10-05 10:58:00,0.71825,0.71835,0.7182,0.71835,69200000.0
2009-10-05 10:59:00,0.71835,0.7184,0.71825,0.7183,71200000.0
2009-10-05 11:00:00,0.7183,0.7183,0.7182,0.71825,71300000.0
2009-10-05 11:01:00,0.7182,0.7183,0.7182,0.71825,56000000.0
2009-10-05 11:02:00,0.71825,0.71875,0.71825,0.7187,72200000.0
2009-10-05 11:03:00,0.7187,0.71895,0.7187,0.7189,142500000.0
2009-10-05 11:04:00,0.7189,0.71905,0.7188,0.71885,74500000.0
2009-10-05 11:05:00,0.71885,0.7189,0.71885,0.71885,17300000.0
2009-10-05 11:06:00,0.7189,0.71905,0.71885,0.719,100700000.0
2009-10-05 11:07:00,0.719,0.719,0.719,0.719,14400000.0
2009-10-05 11:08:00,0.719,0.719,0.7189,0.7189,36200000.0
2009-10-05 11:09:00,0.7189,0.71895,0.7189,0.7189,18600000.0
2009-10-05 11:10:00,0.7189,0.7189,0.7189,0.7189,47600000.0
2009-10-05 11:11:00,0.7189,0.7189,0.7189,0.7189,7200000.0
2009-10-05 11:12:00,0.71895,0.71915,0.71895,0.719,92500000.0
2009-10-05 11:13:00,0.7193,0.71935,0.7193,0.71935,80400000.0
2009-10-05 11:14:00,0.7194,0.7195,0.71935,0.71945,167900000.0
2009-10-05 11:15:00,0.7195,0.71965,0.7194,0.71965,267900000.0
2009-10-05 11:16:00,0.7197,0.7197,0.7193,0.7193,135300000.0
2009-10-05 11:17:00,0.7193,0.7195,0.7193,0.71945,135900000.0
2009-10-05 11:18:00,0.71945,0.71975,0.71945,0.71955,118200000.0
2009-10-05 11:19:00,0.71955,0.7196,0.7195,0.71955,88600000.0
2009-10-05 11:20:00,0.71955,0.71955,0.71945,0.71945,119900000.0
2009-10-05 11:21:00,0.71945,0.71945,0.7193,0.7193,198000000.0
2009-10-05 11:22:00,0.7193,0.7193,0.71915,0.7193,135200000.0
2009-10-05 11:23:00,0.7193,0.7193,0.71915,0.71915,120700000.0
2009-10-05 11:24:00,0.71915,0.7195,0.71915,0.71925,294399998.0
2009-10-05 11:25:00,0.71925,0.71925,0.7192,0.7192,176500000.0
2009-10-05 11:26:00,0.7193,0.7193,0.7192,0.7192,27300000.0
2009-10-05 11:27:00,0.7192,0.7193,0.71915,0.71915,41100000.0
2009-10-05 11:28:00,0.71915,0.7192,0.71875,0.71905,441300000.0
2009-10-05 11:29:00,0.71905,0.7191,0.71905,0.7191,51500000.0
2009-10-05 11:30:00,0.7191,0.7191,0.719,0.71905,130500000.0
2009-10-05 11:31:00,0.7191,0.7192,0.7191,0.7192,96000000.0
2009-10-05 11:32:00,0.71915,0.71945,0.71915,0.7193,425400000.0
2009-10-05 11:33:00,0.71925,0.71965,0.71915,0.71965,422699998.0
2009-10-05 11:34:00,0.7197,0.71995,0.7197,0.71975,285600000.0
2009-10-05 11:35:00,0.7198,0.7198,0.7197,0.7197,71500000.0
2009-10-05 11:36:00,0.7197,0.7198,0.71965,0.71965,89500000.0
2009-10-05 11:37:00,0.71965,0.71965,0.71955,0.71955,89300000.0
2009-10-05 11:38:00,0.71955,0.7196,0.71955,0.71955,56000000.0
2009-10-05 11:39:00,0.71955,0.7197,0.71955,0.7197,44000000.0
2009-10-05 11:40:00,0.7198,0.7198,0.71975,0.71975,7200000.0
2009-10-05 11:41:00,0.7198,0.7198,0.7196,0.7197,20000000.0
2009-10-05 11:42:00,0.71917,0.71983,0.71901,0.71952,266800000.0
2009-10-05 11:43:00,0.71965,0.71965,0.71965,0.71965,6600000.0
2009-10-05 11:44:00,0.7197,0.7197,0.71965,0.71965,7200000.0
2009-10-05 11:45:00,0.7197,0.7197,0.7196,0.7196,25800000.0
2009-10-05 11:46:00,0.7196,0.7196,0.7196,0.7196,6900000.0
2009-10-05 11:47:00,0.7196,0.7196,0.7195,0.7195,26500000.0
2009-10-05 11:48:00,0.7195,0.7195,0.7195,0.7195,11900000.0
2009-10-05 11:49:00,0.7196,0.7196,0.7195,0.7196,29000000.0
2009-10-05 11:50:00,0.7196,0.7196,0.7192,0.7192,80300000.0
2009-10-05 11:51:00,0.71915,0.71915,0.719,0.719,77700000.0
2009-10-05 11:52:00,0.71905,0.71905,0.7189,0.7189,90800000.0
2009-10-05 11:53:00,0.71885,0.719,0.71885,0.7189,190600000.0
2009-10-05 11:54:00,0.71885,0.71885,0.71875,0.71875,131000000.0
2009-10-05 11:55:00,0.71875,0.719,0.71865,0.7188,126300000.0
2009-10-05 11:56:00,0.7188,0.719,0.71875,0.7189,284200000.0
2009-10-05 11:57:00,0.7189,0.7192,0.7189,0.719,114400000.0
2009-10-05 11:58:00,0.719,0.7192,0.71885,0.71895,96400000.0
2009-10-05 11:59:00,0.71915,0.7193,0.71905,0.71915,102500000.0
2009-10-05 12:00:00,0.71915,0.7192,0.71905,0.71905,72100000.0
2009-10-05 12:01:00,0.71905,0.7193,0.71895,0.71915,172700000.0
2009-10-05 12:02:00,0.7191,0.71925,0.7191,0.71915,17400000.0
2009-10-05 12:03:00,0.71915,0.7195,0.7191,0.71935,120000000.0
2009-10-05 12:04:00,0.71935,0.7194,0.71935,0.7194,45600000.0
2009-10-05 12:05:00,0.71955,0.71955,0.7192,0.7192,73500000.0
2009-10-05 12:06:00,0.71915,0.7194,0.71915,0.71935,160600000.0
2009-10-05 12:07:00,0.71935,0.71945,0.71915,0.7194,108300000.0
2009-10-05 12:08:00,0.7194,0.7197,0.7193,0.7195,113400000.0
2009-10-05 12:09:00,0.7195,0.71975,0.7195,0.71965,88400000.0
2009-10-05 12:10:00,0.71965,0.71975,0.7195,0.7195,86200000.0
2009-10-05 12:11:00,0.7195,0.7195,0.71925,0.71925,67600000.0
2009-10-05 12:12:00,0.71925,0.7195,0.71925,0.7195,24400000.0
2009-10-05 12:13:00,0.71935,0.71935,0.7193,0.7193,33900000.0
2009-10-05 12:14:00,0.71945,0.7195,0.7193,0.71945,95600000.0
2009-10-05 12:15:00,0.71965,0.71985,0.71965,0.7197,20600000.0
2009-10-05 12:16:00,0.7196,0.72,0.7195,0.7195,312500000.0
2009-10-05 12:17:00,0.7195,0.71985,0.7195,0.7198,185400000.0
2009-10-05 12:18:00,0.7198,0.7198,0.7197,0.7197,119400000.0
2009-10-05 12:19:00,0.7197,0.7199,0.7196,0.7199,179400000.0
2009-10-05 12:20:00,0.71985,0.71985,0.7196,0.7196,155900000.0
2009-10-05 12:21:00,0.7196,0.7196,0.7196,0.7196,4000000.0
2009-10-05 12:22:00,0.7196,0.7201,0.7194,0.72,212200000.0
2009-10-05 12:23:00,0.72005,0.7201,0.71995,0.71995,53000000.0
2009-10-05 12:24:00,0.71995,0.72025,0.71995,0.7202,56700000.0
2009-10-05 12:25:00,0.7202,0.72035,0.7201,0.7201,115200000.0
2009-10-05 12:26:00,0.72005,0.72015,0.72005,0.7201,100800000.0
2009-10-05 12:27:00,0.7201,0.72015,0.7201,0.7201,49800000.0
2009-10-05 12:28:00,0.7201,0.7201,0.72,0.7201,35000000.0
2009-10-05 12:29:00,0.72005,0.7202,0.72005,0.72015,23200000.0
2009-10-05 12:30:00,0.7202,0.7203,0.72005,0.7201,70800000.0
2009-10-05 12:31:00,0.72005,0.7202,0.72005,0.72015,86200000.0
2009-10-05 12:32:00,0.72015,0.72015,0.72005,0.72005,30000000.0
2009-10-05 12:33:00,0.72005,0.72005,0.71965,0.71975,202000000.0
2009-10-05 12:34:00,0.71975,0.71985,0.71945,0.71975,208000000.0
2009-10-05 12:35:00,0.71975,0.7198,0.71965,0.7197,62200000.0
2009-10-05 12:36:00,0.71975,0.71975,0.71955,0.7196,66300000.0
2009-10-05 12:37:00,0.71955,0.71975,0.71955,0.71975,122400000.0
2009-10-05 12:38:00,0.71975,0.71975,0.7197,0.7197,15400000.0
2009-10-05 12:39:00,0.7197,0.7197,0.71965,0.71965,23200000.0
2009-10-05 12:40:00,0.71957,0.71991,0.71882,0.71955,223800000.0
2009-10-05 12:41:00,0.71965,0.7202,0.71965,0.71995,300700001.0
2009-10-05 12:42:00,0.72,0.72,0.71985,0.71985,112600000.0
2009-10-05 12:43:00,0.71985,0.71995,0.7196,0.71985,111600000.0
2009-10-05 12:44:00,0.71985,0.72005,0.71985,0.72,120100000.0
2009-10-05 12:45:00,0.72,0.72035,0.72,0.72015,109800000.0
2009-10-05 12:46:00,0.72015,0.7205,0.71995,0.7205,156700000.0
2009-10-05 12:47:00,0.7203,0.72035,0.7203,0.72035,72000000.0
2009-10-05 12:48:00,0.72035,0.72035,0.72015,0.72025,96000000.0
2009-10-05 12:49:00,0.72025,0.72025,0.72015,0.7202,38800000.0
2009-10-05 12:50:00,0.72015,0.72015,0.72015,0.72015,25800000.0
2009-10-05 12:51:00,0.72015,0.72015,0.72015,0.72015,4000000.0
2009-10-05 12:52:00,0.72015,0.72015,0.72015,0.72015,6000000.0
2009-10-05 12:53:00,0.72015,0.72035,0.72015,0.72025,25800000.0
2009-10-05 12:54:00,0.72025,0.72045,0.72015,0.72035,129000000.0
2009-10-05 12:55:00,0.72015,0.72015,0.72015,0.72015,17600000.0
2009-10-05 12:56:00,0.7202,0.7203,0.7201,0.7201,32400000.0
2009-10-05 12:57:00,0.7202,0.7202,0.72,0.72015,88800000.0
2009-10-05 12:58:00,0.72015,0.72015,0.72015,0.72015,61400000.0
2009-10-05 12:59:00,0.72015,0.7207,0.72015,0.72065,89199999.0
2009-10-05 13:00:00,0.72065,0.72065,0.72035,0.7206,57800000.0
2009-10-05 13:01:00,0.72065,0.72065,0.72035,0.72045,75000000.0
2009-10-05 13:02:00,0.72045,0.7206,0.7204,0.7204,292000000.0
2009-10-05 13:03:00,0.72045,0.72045,0.72035,0.72035,27600000.0
2009-10-05 13:04:00,0.72035,0.7204,0.72035,0.7204,63600000.0
2009-10-05 13:05:00,0.72035,0.72055,0.72035,0.72035,66600000.0
2009-10-05 13:06:00,0.7204,0.7204,0.72035,0.72035,37600000.0
2009-10-05 13:07:00,0.72035,0.72035,0.72035,0.72035,132200000.0
2009-10-05 13:08:00,0.72035,0.7204,0.72035,0.72035,44600000.0
2009-10-05 13:09:00,0.72035,0.72045,0.72035,0.7204,91100000.0
2009-10-05 13:10:00,0.7204,0.72065,0.72035,0.72035,35500000.0
2009-10-05 13:11:00,0.72045,0.72045,0.72035,0.72045,46000000.0
2009-10-05 13:12:00,0.72045,0.72045,0.72035,0.72045,64700000.0
2009-10-05 13:13:00,0.72045,0.72065,0.72045,0.72055,62800000.0
2009-10-05 13:14:00,0.72055,0.72055,0.72055,0.72055,5000000.0
2009-10-05 13:15:00,0.72055,0.72055,0.72045,0.72045,38500000.0
2009-10-05 13:16:00,0.72045,0.72045,0.72035,0.72035,165400000.0
2009-10-05 13:17:00,0.72035,0.72035,0.72,0.72,367700001.0
2009-10-05 13:18:00,0.7201,0.7205,0.72,0.72025,333000000.0
2009-10-05 13:19:00,0.72025,0.7204,0.72015,0.7202,147600000.0
2009-10-05 13:20:00,0.7202,0.7202,0.72015,0.72015,9400000.0
2009-10-05 13:21:00,0.72015,0.7203,0.72015,0.7202,121000000.0
2009-10-05 13:22:00,0.7202,0.7202,0.72015,0.7202,51800000.0
2009-10-05 13:23:00,0.7202,0.7205,0.7202,0.7203,201500000.0
2009-10-05 13:24:00,0.7203,0.7203,0.7203,0.7203,21200000.0
2009-10-05 13:25:00,0.7203,0.72045,0.7203,0.72035,99600000.0
2009-10-05 13:26:00,0.72035,0.7206,0.72035,0.7204,29200000.0
2009-10-05 13:27:00,0.7204,0.72045,0.7204,0.72045,8800000.0
2009-10-05 13:28:00,0.72045,0.72045,0.72015,0.72025,82000000.0
2009-10-05 13:29:00,0.72025,0.72045,0.72025,0.72045,73600000.0
2009-10-05 13:30:00,0.7204,0.7204,0.7203,0.7203,59400000.0
2009-10-05 13:31:00,0.7203,0.7207,0.72025,0.7207,738200000.0
2009-10-05 13:32:00,0.7207,0.7207,0.72045,0.72045,69600000.0
2009-10-05 13:33:00,0.72045,0.72065,0.72045,0.72055,124800000.0
2009-10-05 13:34:00,0.72065,0.7209,0.7205,0.7207,290100000.0
2009-10-05 13:35:00,0.72075,0.721,0.72075,0.721,159000001.0
2009-10-05 13:36:00,0.72095,0.72105,0.72085,0.721,294400001.0
2009-10-05 13:37:00,0.72095,0.7211,0.72095,0.7211,249600000.0
2009-10-05 13:38:00,0.7211,0.7212,0.7211,0.7211,263400000.0
2009-10-05 13:39:00,0.7211,0.72115,0.72105,0.7211,221200000.0
2009-10-05 13:40:00,0.7211,0.72155,0.7211,0.72125,382500000.0
2009-10-05 13:41:00,0.72125,0.72135,0.7212,0.72125,44400000.0
2009-10-05 13:42:00,0.72125,0.7213,0.72125,0.72125,34600000.0
2009-10-05 13:43:00,0.72145,0.7217,0.7214,0.72155,259100001.0
2009-10-05 13:44:00,0.72155,0.7216,0.7214,0.7215,129399999.0
2009-10-05 13:45:00,0.7215,0.72185,0.7215,0.72175,133000000.0
2009-10-05 13:46:00,0.72175,0.72185,0.7216,0.7217,51100000.0
2009-10-05 13:47:00,0.72165,0.72165,0.72155,0.72155,32800000.0
2009-10-05 13:48:00,0.72155,0.72165,0.72155,0.72155,25100000.0
2009-10-05 13:49:00,0.72155,0.72155,0.72145,0.72145,20800000.0
2009-10-05 13:50:00,0.7214,0.7214,0.72105,0.72105,144100000.0
2009-10-05 13:51:00,0.72115,0.72125,0.72105,0.72125,65500000.0
2009-10-05 13:52:00,0.7212,0.7212,0.7212,0.7212,6400000.0
2009-10-05 13:53:00,0.7212,0.7212,0.72105,0.72105,35200000.0
2009-10-05 13:54:00,0.72105,0.72105,0.72105,0.72105,3000000.0
2009-10-05 13:55:00,0.7211,0.72115,0.72105,0.72115,82500000.0
2009-10-05 13:56:00,0.72115,0.72115,0.72115,0.72115,17800000.0
2009-10-05 13:57:00,0.72115,0.72115,0.72115,0.72115,6400000.0
2009-10-05 13:58:00,0.72115,0.7219,0.72115,0.7219,299899999.0
2009-10-05 13:59:00,0.7219,0.72225,0.7219,0.72225,150700001.0
2009-10-05 14:00:00,0.72225,0.7228,0.72225,0.7227,314199999.0
2009-10-05 14:01:00,0.72265,0.72265,0.7225,0.72255,245400000.0
2009-10-05 14:02:00,0.72255,0.72255,0.7223,0.72235,223900000.0
2009-10-05 14:03:00,0.72235,0.72255,0.72235,0.7225,154300000.0
2009-10-05 14:04:00,0.7225,0.7225,0.7221,0.72215,163000000.0
2009-10-05 14:05:00,0.72215,0.7222,0.7218,0.7218,98000000.0
2009-10-05 14:06:00,0.72175,0.7219,0.7217,0.7218,140600000.0
2009-10-05 14:07:00,0.7218,0.7219,0.7218,0.72185,237600000.0
2009-10-05 14:08:00,0.72185,0.72185,0.7218,0.7218,29600000.0
2009-10-05 14:09:00,0.7218,0.7218,0.72175,0.7218,22000000.0
2009-10-05 14:10:00,0.7218,0.72205,0.7218,0.722,43200000.0
2009-10-05 14:11:00,0.722,0.722,0.7219,0.7219,128800000.0
2009-10-05 14:12:00,0.7219,0.7219,0.72175,0.7218,79800000.0
2009-10-05 14:13:00,0.72175,0.7218,0.72155,0.72155,119200000.0
2009-10-05 14:14:00,0.72155,0.7216,0.7215,0.7215,64200000.0
2009-10-05 14:15:00,0.7215,0.7216,0.7215,0.7215,105800000.0
2009-10-05 14:16:00,0.7215,0.7216,0.7214,0.7216,91200000.0
2009-10-05 14:17:00,0.7216,0.72175,0.7215,0.72165,213500000.0
2009-10-05 14:18:00,0.72165,0.72165,0.7215,0.7216,161200000.0
2009-10-05 14:19:00,0.7216,0.7216,0.7216,0.7216,34800000.0
2009-10-05 14:20:00,0.7216,0.7216,0.7213,0.7213,68100000.0
2009-10-05 14:21:00,0.7213,0.72145,0.7213,0.72145,191400001.0
2009-10-05 14:22:00,0.72145,0.72175,0.7214,0.72155,314500001.0
2009-10-05 14:23:00,0.72155,0.7216,0.72145,0.72145,263800000.0
2009-10-05 14:24:00,0.72145,0.72145,0.7213,0.72135,78000000.0
2009-10-05 14:25:00,0.72135,0.72135,0.7213,0.7213,21800000.0
2009-10-05 14:26:00,0.7213,0.7213,0.7212,0.72125,49800000.0
2009-10-05 14:27:00,0.72125,0.72125,0.7209,0.7209,56500000.0
2009-10-05 14:28:00,0.721,0.721,0.7204,0.72075,188600000.0
2009-10-05 14:29:00,0.72075,0.72075,0.72065,0.72065,27800000.0
2009-10-05 14:30:00,0.72065,0.7207,0.72045,0.7205,309900000.0
2009-10-05 14:31:00,0.7205,0.72055,0.7205,0.7205,55900000.0
2009-10-05 14:32:00,0.7205,0.7208,0.7205,0.7208,83300000.0
2009-10-05 14:33:00,0.7208,0.72105,0.7208,0.7209,347600000.0
2009-10-05 14:34:00,0.721,0.7211,0.7209,0.7211,241200000.0
2009-10-05 14:35:00,0.7211,0.72115,0.721,0.7211,76099999.0
2009-10-05 14:36:00,0.7211,0.7212,0.721,0.7212,124300000.0
2009-10-05 14:37:00,0.7212,0.7214,0.7212,0.7214,305300002.0
2009-10-05 14:38:00,0.7214,0.7216,0.7214,0.7215,224900000.0
2009-10-05 14:39:00,0.7215,0.7216,0.7215,0.7215,180900000.0
2009-10-05 14:40:00,0.7215,0.7215,0.7213,0.7214,199000001.0
2009-10-05 14:41:00,0.72135,0.7215,0.7213,0.7214,140000000.0
2009-10-05 14:42:00,0.7214,0.7214,0.7213,0.7214,102600000.0
2009-10-05 14:43:00,0.7214,0.7214,0.7212,0.7212,88600000.0
2009-10-05 14:44:00,0.7212,0.7212,0.7211,0.7212,78100000.0
2009-10-05 14:45:00,0.7212,0.72125,0.7211,0.72125,274499998.0
2009-10-05 14:46:00,0.72125,0.72125,0.721,0.721,136000000.0
2009-10-05 14:47:00,0.72105,0.7211,0.721,0.72105,179600001.0
2009-10-05 14:48:00,0.72105,0.7211,0.72105,0.72105,77000000.0
2009-10-05 14:49:00,0.72105,0.7211,0.72065,0.72075,150600000.0
2009-10-05 14:50:00,0.72075,0.72075,0.72045,0.72055,100800000.0
2009-10-05 14:51:00,0.72055,0.72065,0.7202,0.72025,306200000.0
2009-10-05 14:52:00,0.72025,0.7206,0.72025,0.72055,133000000.0
2009-10-05 14:53:00,0.72055,0.72065,0.7203,0.7203,114800000.0
2009-10-05 14:54:00,0.72025,0.7205,0.72025,0.7203,78300001.0
2009-10-05 14:55:00,0.7203,0.7206,0.7203,0.7205,125800000.0
2009-10-05 14:56:00,0.7205,0.7206,0.7203,0.7204,87800000.0
2009-10-05 14:57:00,0.7204,0.7204,0.7203,0.7204,12700000.0
2009-10-05 14:58:00,0.7204,0.7205,0.7204,0.7205,10000000.0
2009-10-05 14:59:00,0.7205,0.72065,0.72045,0.7206,47700000.0
2009-10-05 15:00:00,0.7207,0.7207,0.7205,0.7205,91100000.0
2009-10-05 15:01:00,0.7205,0.7205,0.7205,0.7205,1000000.0
2009-10-05 15:02:00,0.7204,0.7205,0.7204,0.7204,103300000.0
2009-10-05 15:03:00,0.7204,0.7204,0.7204,0.7204,86600000.0
2009-10-05 15:04:00,0.7204,0.72065,0.7204,0.7205,90800000.0
2009-10-05 15:05:00,0.7205,0.7207,0.7205,0.7207,42000000.0
2009-10-05 15:06:00,0.7207,0.7208,0.7207,0.7208,65100000.0
2009-10-05 15:07:00,0.7208,0.7208,0.7205,0.72055,42300000.0
2009-10-05 15:08:00,0.72055,0.72055,0.7204,0.7204,38600000.0
2009-10-05 15:09:00,0.7204,0.7205,0.7204,0.7205,81200000.0
2009-10-05 15:10:00,0.7205,0.72055,0.7204,0.7205,55700000.0
2009-10-05 15:11:00,0.7205,0.7208,0.7205,0.7208,30100000.0
2009-10-05 15:12:00,0.7208,0.7208,0.7207,0.7207,3000000.0
2009-10-05 15:13:00,0.7207,0.7207,0.7201,0.7202,137300000.0
2009-10-05 15:14:00,0.72015,0.7205,0.7201,0.7205,50100000.0
2009-10-05 15:15:00,0.7205,0.7205,0.7202,0.72035,44300000.0
2009-10-05 15:16:00,0.7203,0.72045,0.72015,0.7204,140700000.0
2009-10-05 15:17:00,0.7204,0.72045,0.72035,0.72035,82800000.0
2009-10-05 15:18:00,0.7204,0.72065,0.7204,0.72055,76300000.0
2009-10-05 15:19:00,0.7206,0.7206,0.7206,0.7206,49400000.0
2009-10-05 15:20:00,0.7206,0.72075,0.7206,0.72065,106200000.0
2009-10-05 15:21:00,0.7207,0.7208,0.7207,0.7208,53100000.0
2009-10-05 15:22:00,0.7208,0.7208,0.72045,0.72055,317700000.0
2009-10-05 15:23:00,0.7205,0.72075,0.72045,0.72065,232500000.0
2009-10-05 15:24:00,0.72065,0.72065,0.7205,0.72055,106000000.0
2009-10-05 15:25:00,0.72055,0.7206,0.72045,0.72055,258400000.0
2009-10-05 15:26:00,0.72055,0.72085,0.72055,0.7208,187200000.0
2009-10-05 15:27:00,0.7208,0.7208,0.72065,0.7208,244100000.0
2009-10-05 15:28:00,0.72075,0.7208,0.7207,0.72075,330900000.0
2009-10-05 15:29:00,0.72075,0.7208,0.72055,0.72075,158100000.0
2009-10-05 15:30:00,0.72075,0.72075,0.7205,0.7207,257100000.0
2009-10-05 15:31:00,0.7207,0.72095,0.7205,0.7205,383050001.0
2009-10-05 15:32:00,0.72045,0.7207,0.7204,0.7207,457700001.0
2009-10-05 15:33:00,0.72075,0.721,0.7206,0.7208,330900000.0
2009-10-05 15:34:00,0.7208,0.72095,0.7206,0.72095,210700002.0
2009-10-05 15:35:00,0.721,0.72105,0.7199,0.7202,497800000.0
2009-10-05 15:36:00,0.7202,0.7202,0.7196,0.7197,468399999.0
2009-10-05 15:37:00,0.7197,0.72005,0.71955,0.7199,435999999.0
2009-10-05 15:38:00,0.7199,0.72015,0.71965,0.7198,439799999.0
2009-10-05 15:39:00,0.7198,0.7199,0.7195,0.71965,304200000.0
2009-10-05 15:40:00,0.71965,0.72095,0.71965,0.7208,760800000.0
2009-10-05 15:41:00,0.7209,0.7213,0.7208,0.7212,193200000.0
2009-10-05 15:42:00,0.7212,0.7213,0.72115,0.7212,128900000.0
2009-10-05 15:43:00,0.7212,0.7218,0.7212,0.72145,265600000.0
2009-10-05 15:44:00,0.72145,0.72185,0.72125,0.7214,419200000.0
2009-10-05 15:45:00,0.7214,0.72155,0.7213,0.7215,304299999.0
2009-10-05 15:46:00,0.7215,0.7217,0.7215,0.72155,229400000.0
2009-10-05 15:47:00,0.72155,0.72155,0.7213,0.7213,153100000.0
2009-10-05 15:48:00,0.7214,0.7217,0.7214,0.72155,273700000.0
2009-10-05 15:49:00,0.72155,0.7216,0.7212,0.7213,557000002.0
2009-10-05 15:50:00,0.7213,0.7215,0.7213,0.7215,193600000.0
2009-10-05 15:51:00,0.7215,0.72185,0.7215,0.7218,496000002.0
2009-10-05 15:52:00,0.7218,0.7221,0.7217,0.72205,248000000.0
2009-10-05 15:53:00,0.72205,0.72205,0.7218,0.7219,175700000.0
2009-10-05 15:54:00,0.7219,0.7224,0.7219,0.7224,190400000.0
2009-10-05 15:55:00,0.7224,0.72265,0.7224,0.7225,595499998.0
2009-10-05 15:56:00,0.7225,0.7226,0.72215,0.72215,378199999.0
2009-10-05 15:57:00,0.7221,0.7223,0.7219,0.72195,269200000.0
2009-10-05 15:58:00,0.7219,0.7221,0.7218,0.722,185800000.0
2009-10-05 15:59:00,0.722,0.7221,0.72195,0.7221,32200000.0
2009-10-05 16:00:00,0.7221,0.7227,0.7221,0.72215,177900000.0
2009-10-05 16:01:00,0.72215,0.72265,0.72205,0.72245,279999999.0
2009-10-05 16:02:00,0.7225,0.72255,0.72165,0.7219,420600000.0
2009-10-05 16:03:00,0.7219,0.7223,0.7219,0.7222,399799999.0
2009-10-05 16:04:00,0.7223,0.7223,0.7216,0.7217,380400000.0
2009-10-05 16:05:00,0.7216,0.72215,0.72155,0.7221,376200000.0
2009-10-05 16:06:00,0.7221,0.7221,0.7215,0.7215,451600000.0
2009-10-05 16:07:00,0.7215,0.72165,0.7212,0.72125,245100000.0
2009-10-05 16:08:00,0.72125,0.72125,0.72075,0.72075,405000000.0
2009-10-05 16:09:00,0.7208,0.7209,0.7201,0.72065,599699999.0
2009-10-05 16:10:00,0.72065,0.72095,0.72055,0.72095,393199999.0
2009-10-05 16:11:00,0.72095,0.72115,0.72065,0.721,473899998.0
2009-10-05 16:12:00,0.721,0.7214,0.721,0.72105,281000000.0
2009-10-05 16:13:00,0.7209,0.72115,0.72065,0.72115,352600000.0
2009-10-05 16:14:00,0.72115,0.7217,0.72115,0.7214,285700000.0
2009-10-05 16:15:00,0.7214,0.72155,0.72135,0.7214,256300001.0
2009-10-05 16:16:00,0.7214,0.72155,0.7213,0.72145,600800000.0
2009-10-05 16:17:00,0.72145,0.7216,0.72135,0.7216,227000000.0
2009-10-05 16:18:00,0.7216,0.72165,0.7215,0.72165,464199999.0
2009-10-05 16:19:00,0.72165,0.72165,0.7216,0.72165,70600000.0
2009-10-05 16:20:00,0.72165,0.7219,0.72165,0.72185,524699999.0
2009-10-05 16:21:00,0.72185,0.722,0.7218,0.72195,502200000.0
2009-10-05 16:22:00,0.722,0.72215,0.72185,0.72185,195500000.0
2009-10-05 16:23:00,0.72185,0.7228,0.7218,0.72265,427100000.0
2009-10-05 16:24:00,0.72265,0.72285,0.7225,0.7227,245900000.0
2009-10-05 16:25:00,0.7227,0.72295,0.7226,0.72285,188600000.0
2009-10-05 16:26:00,0.72285,0.7229,0.7227,0.7228,241100000.0
2009-10-05 16:27:00,0.7228,0.7229,0.7222,0.7222,232300000.0
2009-10-05 16:28:00,0.7222,0.7225,0.7222,0.7224,132800000.0
2009-10-05 16:29:00,0.7224,0.7227,0.7224,0.7224,287900000.0
2009-10-05 16:30:00,0.7224,0.7226,0.7224,0.72245,111600000.0
2009-10-05 16:31:00,0.72245,0.7227,0.7224,0.7226,145600000.0
2009-10-05 16:32:00,0.7226,0.7226,0.7224,0.7226,163500000.0
2009-10-05 16:33:00,0.7226,0.7226,0.7222,0.7223,170200000.0
2009-10-05 16:34:00,0.7223,0.7223,0.72205,0.72205,157600000.0
2009-10-05 16:35:00,0.72205,0.72215,0.722,0.7221,374300000.0
2009-10-05 16:36:00,0.7221,0.7222,0.7221,0.7221,89900000.0
2009-10-05 16:37:00,0.72215,0.72215,0.7218,0.722,165200000.0
2009-10-05 16:38:00,0.722,0.7221,0.7219,0.7219,41600000.0
2009-10-05 16:39:00,0.7219,0.7221,0.7219,0.7219,30600000.0
2009-10-05 16:40:00,0.7219,0.7219,0.7218,0.7219,40600000.0
2009-10-05 16:41:00,0.7219,0.7219,0.7219,0.7219,17000000.0
2009-10-05 16:42:00,0.7218,0.72185,0.72175,0.72185,158700000.0
2009-10-05 16:43:00,0.7219,0.7219,0.7218,0.72185,98500000.0
2009-10-05 16:44:00,0.72185,0.722,0.7216,0.7218,168000000.0
2009-10-05 16:45:00,0.7219,0.7219,0.72155,0.72155,66400000.0
2009-10-05 16:46:00,0.7216,0.7218,0.7214,0.7215,409800000.0
2009-10-05 16:47:00,0.7215,0.7217,0.7215,0.7216,325000000.0
2009-10-05 16:48:00,0.72165,0.7217,0.7216,0.7216,148600000.0
2009-10-05 16:49:00,0.7216,0.7216,0.7216,0.7216,82500000.0
2009-10-05 16:50:00,0.7216,0.7216,0.72135,0.7214,263400000.0
2009-10-05 16:51:00,0.7214,0.7217,0.7214,0.7217,209100000.0
2009-10-05 16:52:00,0.7217,0.7217,0.7216,0.7216,13600000.0
2009-10-05 16:53:00,0.7217,0.7218,0.7216,0.7216,56700000.0
2009-10-05 16:54:00,0.72165,0.7218,0.72165,0.7218,88000000.0
2009-10-05 16:55:00,0.7218,0.7218,0.7218,0.7218,22700000.0
2009-10-05 16:56:00,0.72175,0.7218,0.72165,0.7217,81800000.0
2009-10-05 16:57:00,0.7217,0.7219,0.7217,0.7218,156200000.0
2009-10-05 16:58:00,0.7218,0.7219,0.7218,0.7218,77400000.0
2009-10-05 16:59:00,0.7218,0.7221,0.7218,0.722,227600000.0
2009-10-05 17:00:00,0.72195,0.722,0.7217,0.722,356099998.0
2009-10-05 17:01:00,0.72195,0.72215,0.7219,0.7219,251700000.0
2009-10-05 17:02:00,0.7219,0.72195,0.7217,0.7218,373900000.0
2009-10-05 17:03:00,0.72175,0.7219,0.7217,0.72175,442199996.0
2009-10-05 17:04:00,0.72175,0.72175,0.7216,0.7217,377400000.0
2009-10-05 17:05:00,0.7217,0.72175,0.72165,0.72175,213500000.0
2009-10-05 17:06:00,0.72175,0.72175,0.72175,0.72175,158900004.0
2009-10-05 17:07:00,0.72175,0.72195,0.72175,0.72185,413499998.0
2009-10-05 17:08:00,0.7219,0.7219,0.72185,0.7219,175800001.0
2009-10-05 17:09:00,0.72205,0.72205,0.72185,0.72185,270099998.0
2009-10-05 17:10:00,0.72185,0.722,0.72175,0.722,271000000.0
2009-10-05 17:11:00,0.722,0.722,0.7218,0.7218,142000000.0
2009-10-05 17:12:00,0.72185,0.722,0.7218,0.722,310200000.0
2009-10-05 17:13:00,0.722,0.72205,0.72195,0.722,167900000.0
2009-10-05 17:14:00,0.722,0.72205,0.722,0.72205,117900000.0
2009-10-05 17:15:00,0.722,0.7223,0.72195,0.72225,294100000.0
2009-10-05 17:16:00,0.72225,0.7223,0.7221,0.72225,248100000.0
2009-10-05 17:17:00,0.7222,0.7223,0.7222,0.7223,65500000.0
2009-10-05 17:18:00,0.7223,0.7223,0.72225,0.7223,9800000.0
2009-10-05 17:19:00,0.72225,0.72235,0.72225,0.7223,104900004.0
2009-10-05 17:20:00,0.7223,0.7226,0.7223,0.7226,289700001.0
2009-10-05 17:21:00,0.7226,0.7228,0.7226,0.7228,94000000.0
2009-10-05 17:22:00,0.7228,0.723,0.7227,0.7229,191000000.0
2009-10-05 17:23:00,0.7229,0.7231,0.7229,0.723,143700000.0
2009-10-05 17:24:00,0.723,0.72325,0.72295,0.7231,125400000.0
2009-10-05 17:25:00,0.7231,0.72325,0.723,0.723,258200000.0
2009-10-05 17:26:00,0.723,0.72325,0.723,0.7232,148500000.0
2009-10-05 17:27:00,0.7232,0.72335,0.7231,0.7233,152400000.0
2009-10-05 17:28:00,0.7233,0.7234,0.7232,0.7232,105700000.0
2009-10-05 17:29:00,0.7232,0.72335,0.72315,0.7233,271099999.0
2009-10-05 17:30:00,0.7233,0.72365,0.7233,0.7236,262100000.0
2009-10-05 17:31:00,0.7236,0.7237,0.7235,0.7235,145500000.0
2009-10-05 17:32:00,0.7235,0.72355,0.72345,0.72345,120100000.0
2009-10-05 17:33:00,0.7234,0.72345,0.72335,0.7234,252300000.0
2009-10-05 17:34:00,0.7234,0.72345,0.72335,0.72345,170500000.0
2009-10-05 17:35:00,0.72345,0.7235,0.72335,0.7234,263700000.0
2009-10-05 17:36:00,0.7234,0.7234,0.7233,0.72335,265500000.0
2009-10-05 17:37:00,0.72335,0.7235,0.7233,0.7234,233600000.0
2009-10-05 17:38:00,0.7234,0.72345,0.72325,0.72325,219100000.0
2009-10-05 17:39:00,0.72325,0.72345,0.7232,0.72325,334399999.0
2009-10-05 17:40:00,0.72325,0.72345,0.72325,0.72345,221700000.0
2009-10-05 17:41:00,0.72345,0.72355,0.72345,0.72355,115900000.0
2009-10-05 17:42:00,0.72355,0.72415,0.7235,0.72405,410399999.0
2009-10-05 17:43:00,0.72405,0.7243,0.724,0.72425,511700000.0
2009-10-05 17:44:00,0.7242,0.72465,0.7242,0.7246,345299999.0
2009-10-05 17:45:00,0.7246,0.7247,0.72455,0.72455,201400000.0
2009-10-05 17:46:00,0.72455,0.7246,0.7245,0.72455,282400000.0
2009-10-05 17:47:00,0.7246,0.72485,0.7245,0.72485,301400000.0
2009-10-05 17:48:00,0.7249,0.72515,0.72485,0.7249,189300000.0
2009-10-05 17:49:00,0.7249,0.7252,0.72485,0.72495,107500000.0
2009-10-05 17:50:00,0.72495,0.72525,0.72495,0.72525,270100000.0
2009-10-05 17:51:00,0.72525,0.72575,0.7252,0.7257,245700000.0
2009-10-05 17:52:00,0.72575,0.72635,0.72555,0.7256,483900000.0
2009-10-05 17:53:00,0.7256,0.72595,0.7256,0.72575,189100000.0
2009-10-05 17:54:00,0.72575,0.7259,0.72565,0.72575,334399999.0
2009-10-05 17:55:00,0.7258,0.7258,0.72575,0.7258,37300000.0
2009-10-05 17:56:00,0.7258,0.72595,0.72575,0.72595,132500000.0
2009-10-05 17:57:00,0.72595,0.726,0.7258,0.72595,252000000.0
2009-10-05 17:58:00,0.72595,0.726,0.7257,0.7258,270500001.0
2009-10-05 17:59:00,0.72575,0.7259,0.72575,0.7258,128800000.0
2009-10-05 18:00:00,0.7258,0.72595,0.72575,0.72595,189600001.0
2009-10-05 18:01:00,0.72595,0.726,0.7258,0.726,81500000.0
2009-10-05 18:02:00,0.72605,0.7262,0.72575,0.72575,173600000.0
2009-10-05 18:03:00,0.72585,0.72585,0.72555,0.72575,87500000.0
2009-10-05 18:04:00,0.72575,0.72585,0.7255,0.7255,121700000.0
2009-10-05 18:05:00,0.7255,0.72555,0.7252,0.72535,221100000.0
2009-10-05 18:06:00,0.72535,0.72565,0.72535,0.72545,39200000.0
2009-10-05 18:07:00,0.72545,0.72555,0.7251,0.7251,103000000.0
2009-10-05 18:08:00,0.7251,0.7252,0.72485,0.72485,180800000.0
2009-10-05 18:09:00,0.7248,0.72505,0.7248,0.7249,118600000.0
2009-10-05 18:10:00,0.72495,0.72495,0.72465,0.72465,103800000.0
2009-10-05 18:11:00,0.72465,0.7249,0.72465,0.7249,56000000.0
2009-10-05 18:12:00,0.7249,0.7249,0.72475,0.72475,86800000.0
2009-10-05 18:13:00,0.72475,0.7249,0.72475,0.7249,82500001.0
2009-10-05 18:14:00,0.7249,0.72515,0.7249,0.725,136600000.0
2009-10-05 18:15:00,0.725,0.72535,0.725,0.72515,319200000.0
2009-10-05 18:16:00,0.7253,0.72535,0.72525,0.72535,107600000.0
2009-10-05 18:17:00,0.72535,0.72535,0.72535,0.72535,4400000.0
2009-10-05 18:18:00,0.72535,0.7254,0.72525,0.72535,148800000.0
2009-10-05 18:19:00,0.72535,0.72545,0.72535,0.72535,176200000.0
2009-10-05 18:20:00,0.72535,0.7254,0.7253,0.7253,488500000.0
2009-10-05 18:21:00,0.7253,0.72535,0.7253,0.7253,108400000.0
2009-10-05 18:22:00,0.7253,0.72535,0.72525,0.72525,118800000.0
2009-10-05 18:23:00,0.72525,0.72525,0.7252,0.72525,59200000.0
2009-10-05 18:24:00,0.72525,0.72565,0.72525,0.72565,137600000.0
2009-10-05 18:25:00,0.72565,0.72565,0.7255,0.72555,72800000.0
2009-10-05 18:26:00,0.72555,0.7258,0.72555,0.7258,88400000.0
2009-10-05 18:27:00,0.7258,0.72605,0.7258,0.72585,94800000.0
2009-10-05 18:28:00,0.72585,0.72585,0.72545,0.72545,106600000.0
2009-10-05 18:29:00,0.7254,0.7254,0.72515,0.72515,202500000.0
2009-10-05 18:30:00,0.7252,0.72525,0.72515,0.72515,98600000.0
2009-10-05 18:31:00,0.72515,0.7252,0.7251,0.7252,67600000.0
2009-10-05 18:32:00,0.7252,0.7252,0.72515,0.7252,49300000.0
2009-10-05 18:33:00,0.72525,0.72525,0.7252,0.7252,113000000.0
2009-10-05 18:34:00,0.7252,0.72525,0.7252,0.72525,22000000.0
2009-10-05 18:35:00,0.72525,0.72525,0.72515,0.72515,24200000.0
2009-10-05 18:36:00,0.72515,0.72515,0.72515,0.72515,32400000.0
2009-10-05 18:37:00,0.72525,0.72525,0.7252,0.7252,22000000.0
2009-10-05 18:38:00,0.7252,0.7252,0.72515,0.7252,28400000.0
2009-10-05 18:39:00,0.72515,0.72525,0.72515,0.72525,51600000.0
2009-10-05 18:40:00,0.72525,0.72545,0.72525,0.72545,113600000.0
2009-10-05 18:41:00,0.72545,0.72595,0.72545,0.72595,453900000.0
2009-10-05 18:42:00,0.72595,0.72595,0.72575,0.72585,243200000.0
2009-10-05 18:43:00,0.72585,0.7259,0.72575,0.72585,167000000.0
2009-10-05 18:44:00,0.72595,0.72605,0.72595,0.726,93200000.0
2009-10-05 18:45:00,0.726,0.726,0.7258,0.72585,102800000.0
2009-10-05 18:46:00,0.72585,0.72595,0.72585,0.72595,82000000.0
2009-10-05 18:47:00,0.726,0.726,0.72585,0.72585,152800000.0
2009-10-05 18:48:00,0.72585,0.72585,0.7258,0.7258,22400000.0
2009-10-05 18:49:00,0.72585,0.72595,0.72585,0.72585,33900000.0
2009-10-05 18:50:00,0.72585,0.72585,0.72555,0.7257,169700000.0
2009-10-05 18:51:00,0.7257,0.72575,0.72535,0.72535,81200000.0
2009-10-05 18:52:00,0.72535,0.7254,0.72535,0.72535,93400000.0
2009-10-05 18:53:00,0.72535,0.72545,0.72535,0.72535,188400000.0
2009-10-05 18:54:00,0.72535,0.7263,0.72535,0.7262,184700000.0
2009-10-05 18:55:00,0.7262,0.7264,0.7262,0.7264,207500000.0
2009-10-05 18:56:00,0.7264,0.72705,0.7264,0.72695,243700000.0
2009-10-05 18:57:00,0.72685,0.72705,0.72675,0.7269,229700000.0
2009-10-05 18:58:00,0.72705,0.72735,0.727,0.72715,367100000.0
2009-10-05 18:59:00,0.7271,0.7281,0.7271,0.7278,424000001.0
2009-10-05 19:00:00,0.7278,0.7279,0.72735,0.72735,158800000.0
2009-10-05 19:01:00,0.72735,0.7277,0.72735,0.72765,133700000.0
2009-10-05 19:02:00,0.72765,0.7278,0.72745,0.72745,237800000.0
2009-10-05 19:03:00,0.7275,0.7277,0.72745,0.7276,106400000.0
2009-10-05 19:04:00,0.72755,0.72765,0.72745,0.7276,222400000.0
2009-10-05 19:05:00,0.7276,0.7277,0.72745,0.7276,177200000.0
2009-10-05 19:06:00,0.7276,0.7276,0.72735,0.7275,97900000.0
2009-10-05 19:07:00,0.7275,0.72755,0.7275,0.72755,76100000.0
2009-10-05 19:08:00,0.72755,0.7278,0.72755,0.7278,94200000.0
2009-10-05 19:09:00,0.7278,0.72795,0.72775,0.72795,225100000.0
2009-10-05 19:10:00,0.72795,0.72795,0.7278,0.72785,139400000.0
2009-10-05 19:11:00,0.72785,0.72785,0.72775,0.72775,56800000.0
2009-10-05 19:12:00,0.72775,0.7278,0.7276,0.7277,143600000.0
2009-10-05 19:13:00,0.72775,0.7278,0.72775,0.7278,171400000.0
2009-10-05 19:14:00,0.7278,0.72785,0.7277,0.72785,65200000.0
2009-10-05 19:15:00,0.7278,0.7278,0.7278,0.7278,15200000.0
2009-10-05 19:16:00,0.72785,0.7281,0.7278,0.7278,209900000.0
2009-10-05 19:17:00,0.7278,0.7278,0.7277,0.72775,72300000.0
2009-10-05 19:18:00,0.72775,0.72775,0.7276,0.7276,56000000.0
2009-10-05 19:19:00,0.72765,0.72765,0.72765,0.72765,8400000.0
2009-10-05 19:20:00,0.7276,0.72765,0.7276,0.72765,44400000.0
2009-10-05 19:21:00,0.72765,0.7279,0.72765,0.7278,95700000.0
2009-10-05 19:22:00,0.7278,0.72815,0.7278,0.72795,71600000.0
2009-10-05 19:23:00,0.7279,0.728,0.7279,0.728,132700000.0
2009-10-05 19:24:00,0.728,0.728,0.7279,0.72795,29100000.0
2009-10-05 19:25:00,0.72795,0.7283,0.72795,0.72815,141600000.0
2009-10-05 19:26:00,0.7282,0.7284,0.72815,0.7284,122199999.0
2009-10-05 19:27:00,0.7284,0.72895,0.7284,0.72885,229800000.0
2009-10-05 19:28:00,0.72885,0.729,0.72885,0.72895,156300000.0
2009-10-05 19:29:00,0.72895,0.729,0.7289,0.729,62900000.0
2009-10-05 19:30:00,0.729,0.729,0.729,0.729,7000000.0
2009-10-05 19:31:00,0.729,0.72915,0.729,0.72915,60800000.0
2009-10-05 19:32:00,0.72915,0.7292,0.7288,0.7288,84500000.0
2009-10-05 19:33:00,0.7288,0.7288,0.72865,0.72865,23100000.0
2009-10-05 19:34:00,0.72865,0.72865,0.7284,0.7285,110600000.0
2009-10-05 19:35:00,0.7285,0.7286,0.7285,0.7286,13400000.0
2009-10-05 19:36:00,0.7286,0.7286,0.72835,0.72835,48600000.0
2009-10-05 19:37:00,0.72835,0.7285,0.7283,0.72845,65300000.0
2009-10-05 19:38:00,0.72845,0.72845,0.72845,0.72845,8000000.0
2009-10-05 19:39:00,0.72845,0.72845,0.72845,0.72845,46400000.0
2009-10-05 19:40:00,0.7285,0.7286,0.7285,0.72855,44700000.0
2009-10-05 19:41:00,0.72855,0.72855,0.72855,0.72855,19200000.0
2009-10-05 19:42:00,0.72855,0.72855,0.7285,0.7285,31000000.0
2009-10-05 19:43:00,0.7285,0.7285,0.7284,0.72845,49600000.0
2009-10-05 19:44:00,0.72845,0.72845,0.7283,0.72845,181200000.0
2009-10-05 19:45:00,0.72845,0.72845,0.7282,0.72825,151800000.0
2009-10-05 19:46:00,0.72825,0.72825,0.72815,0.72815,89300000.0
2009-10-05 19:47:00,0.7282,0.7283,0.72815,0.7282,103200000.0
2009-10-05 19:48:00,0.7282,0.7284,0.7282,0.7283,96000000.0
2009-10-05 19:49:00,0.7283,0.7283,0.7283,0.7283,8800000.0
2009-10-05 19:50:00,0.72825,0.7283,0.7282,0.7282,75600000.0
2009-10-05 19:51:00,0.72792,0.72794,0.72771,0.7278,124100000.0
2009-10-05 19:52:00,0.7282,0.7284,0.72815,0.72835,77300000.0
2009-10-05 19:53:00,0.7284,0.7285,0.7284,0.7285,16600000.0
2009-10-05 19:54:00,0.7285,0.7285,0.7283,0.7283,67400000.0
2009-10-05 19:55:00,0.7283,0.7284,0.7283,0.7284,12000000.0
2009-10-05 19:56:00,0.72835,0.72875,0.72835,0.72875,73700001.0
2009-10-05 19:57:00,0.72875,0.7288,0.72855,0.7288,64000000.0
2009-10-05 19:58:00,0.7289,0.72905,0.7288,0.7289,228400000.0
2009-10-05 19:59:00,0.72905,0.72955,0.729,0.72945,349100001.0
2009-10-05 20:00:00,0.7295,0.7296,0.7294,0.7295,95400000.0
2009-10-05 20:01:00,0.7295,0.7295,0.7293,0.7294,59800000.0
2009-10-05 20:02:00,0.7294,0.7294,0.7291,0.7293,46400000.0
2009-10-05 20:03:00,0.7293,0.7293,0.729,0.7291,23900000.0
2009-10-05 20:04:00,0.7291,0.7291,0.7291,0.7291,13700000.0
2009-10-05 20:05:00,0.7291,0.7291,0.7291,0.7291,6000000.0
2009-10-05 20:06:00,0.72862,0.72898,0.72862,0.72882,84600000.0
2009-10-05 20:07:00,0.7291,0.72915,0.729,0.729,116900000.0
2009-10-05 20:08:00,0.729,0.729,0.7288,0.729,55000000.0
2009-10-05 20:09:00,0.729,0.729,0.7285,0.7287,70100000.0
2009-10-05 20:10:00,0.7287,0.7287,0.7282,0.7283,258600000.0
2009-10-05 20:11:00,0.72835,0.7284,0.7281,0.7281,211600000.0
2009-10-05 20:12:00,0.7281,0.7282,0.728,0.7281,151400000.0
2009-10-05 20:13:00,0.7281,0.7282,0.7281,0.72815,50800000.0
2009-10-05 20:14:00,0.7281,0.72855,0.7281,0.72835,336000000.0
2009-10-05 20:15:00,0.72835,0.7285,0.7283,0.7285,162600000.0
2009-10-05 20:16:00,0.7285,0.7286,0.7285,0.72855,171600000.0
2009-10-05 20:17:00,0.72855,0.72855,0.72855,0.72855,23600000.0
2009-10-05 20:18:00,0.72855,0.7288,0.72855,0.7288,199400000.0
2009-10-05 20:19:00,0.7288,0.72885,0.7288,0.7288,50100000.0
2009-10-05 20:20:00,0.72885,0.72885,0.7285,0.72875,252900000.0
2009-10-05 20:21:00,0.7288,0.7289,0.7288,0.7288,28100000.0
2009-10-05 20:22:00,0.7288,0.7289,0.7288,0.7289,16700000.0
2009-10-05 20:23:00,0.7289,0.7289,0.7287,0.7289,19300000.0
2009-10-05 20:24:00,0.7289,0.7289,0.7287,0.7287,53900000.0
2009-10-05 20:25:00,0.7287,0.72875,0.7285,0.7286,25400000.0
2009-10-05 20:26:00,0.7286,0.7288,0.7286,0.7287,11100000.0
2009-10-05 20:27:00,0.7287,0.7288,0.7287,0.7287,5000000.0
2009-10-05 20:28:00,0.7287,0.72885,0.7287,0.72885,43100000.0
2009-10-05 20:29:00,0.7288,0.7288,0.7288,0.7288,5000000.0
2009-10-05 20:30:00,0.72885,0.72935,0.72885,0.72935,184900000.0
2009-10-05 20:31:00,0.72935,0.7296,0.72935,0.7296,117000000.0
2009-10-05 20:32:00,0.7297,0.7303,0.7297,0.7301,235300000.0
2009-10-05 20:33:00,0.7301,0.73015,0.73005,0.73005,48400000.0
2009-10-05 20:34:00,0.73005,0.73005,0.7298,0.7299,66300000.0
2009-10-05 20:35:00,0.7299,0.73,0.72975,0.7298,18100000.0
2009-10-05 20:36:00,0.72933,0.72949,0.72926,0.7293,18400000.0
2009-10-05 20:37:00,0.7298,0.7298,0.7298,0.7298,11500000.0
2009-10-05 20:38:00,0.72925,0.72939,0.72918,0.72931,33000000.0
2009-10-05 20:39:00,0.7298,0.72995,0.7298,0.7298,81900000.0
2009-10-05 20:40:00,0.7298,0.7298,0.7298,0.7298,27300000.0
2009-10-05 20:41:00,0.7298,0.7298,0.7298,0.7298,15400000.0
2009-10-05 20:42:00,0.72952,0.72954,0.72926,0.72939,54600000.0
2009-10-05 20:43:00,0.7298,0.7299,0.7298,0.7299,5000000.0
2009-10-05 20:44:00,0.7301,0.7301,0.7299,0.73,101200000.0
2009-10-05 20:45:00,0.7301,0.7301,0.73,0.7301,91600000.0
2009-10-05 20:46:00,0.7303,0.7303,0.73015,0.7302,65400000.0
2009-10-05 20:47:00,0.7303,0.73035,0.73015,0.73035,108200000.0
2009-10-05 20:48:00,0.73055,0.73095,0.7304,0.7308,76200000.0
2009-10-05 20:49:00,0.73075,0.73135,0.73075,0.7311,146300000.0
2009-10-05 20:50:00,0.73125,0.7314,0.7311,0.73125,106600000.0
2009-10-05 20:51:00,0.73115,0.73115,0.7311,0.7311,107400001.0
2009-10-05 20:52:00,0.7311,0.73115,0.731,0.73105,127900000.0
2009-10-05 20:53:00,0.73105,0.73105,0.7309,0.731,43100000.0
2009-10-05 20:54:00,0.731,0.731,0.73095,0.731,20500000.0
2009-10-05 20:55:00,0.731,0.731,0.7307,0.73095,181700000.0
2009-10-05 20:56:00,0.73095,0.7311,0.73095,0.731,139000000.0
2009-10-05 20:57:00,0.7311,0.7311,0.7308,0.7308,107600000.0
2009-10-05 20:58:00,0.73085,0.7311,0.73085,0.7311,79300000.0
2009-10-05 20:59:00,0.7311,0.7314,0.7311,0.7313,67100000.0
2009-10-05 21:00:00,0.73125,0.7313,0.7311,0.7312,159700000.0
2009-10-05 21:01:00,0.7312,0.7313,0.7311,0.7311,314700000.0
2009-10-05 21:02:00,0.7311,0.73115,0.7309,0.7309,117800000.0
2009-10-05 21:03:00,0.73085,0.73085,0.7307,0.7307,196800002.0
2009-10-05 21:04:00,0.73075,0.7309,0.73075,0.7308,93800000.0
2009-10-05 21:05:00,0.73095,0.73095,0.73075,0.7308,87300000.0
2009-10-05 21:06:00,0.7308,0.73085,0.7308,0.7308,27400000.0
2009-10-05 21:07:00,0.7308,0.731,0.7308,0.73095,90900000.0
2009-10-05 21:08:00,0.73095,0.731,0.7308,0.73085,190900000.0
2009-10-05 21:09:00,0.73085,0.73085,0.73075,0.73075,107200000.0
2009-10-05 21:10:00,0.7308,0.7309,0.7308,0.7308,43100000.0
2009-10-05 21:11:00,0.73075,0.73085,0.73055,0.73055,143900000.0
2009-10-05 21:12:00,0.73055,0.73095,0.7305,0.73085,228200000.0
2009-10-05 21:13:00,0.73085,0.7309,0.73085,0.73085,35700000.0
2009-10-05 21:14:00,0.73095,0.73095,0.7306,0.73065,196000000.0
2009-10-05 21:15:00,0.73075,0.73095,0.7306,0.73095,261400000.0
2009-10-05 21:16:00,0.73105,0.73115,0.73075,0.7311,279100000.0
2009-10-05 21:17:00,0.7311,0.7311,0.73095,0.73105,104500001.0
2009-10-05 21:18:00,0.73105,0.73105,0.73105,0.73105,3200000.0
2009-10-05 21:19:00,0.73105,0.73105,0.73085,0.73085,73800000.0
2009-10-05 21:20:00,0.7309,0.73115,0.7309,0.73115,120800000.0
2009-10-05 21:21:00,0.73125,0.7313,0.7311,0.7311,44400000.0
2009-10-05 21:22:00,0.7311,0.73115,0.73105,0.73105,49600000.0
2009-10-05 21:23:00,0.73105,0.7311,0.73105,0.7311,44400000.0
2009-10-05 21:24:00,0.7311,0.7312,0.7311,0.7312,14900000.0
2009-10-05 21:25:00,0.7312,0.73125,0.73105,0.7311,38600000.0
2009-10-05 21:26:00,0.7311,0.73115,0.7311,0.73115,7000000.0
2009-10-05 21:27:00,0.73115,0.73115,0.73115,0.73115,10800000.0
2009-10-05 21:28:00,0.73115,0.7312,0.7311,0.7311,22400000.0
2009-10-05 21:29:00,0.7312,0.7312,0.73105,0.73105,37600000.0
2009-10-05 21:30:00,0.73105,0.73115,0.73095,0.73095,36700000.0
2009-10-05 21:31:00,0.73095,0.73105,0.73085,0.73085,37600000.0
2009-10-05 21:32:00,0.7309,0.7309,0.73065,0.73065,189200000.0
2009-10-05 21:33:00,0.73065,0.7307,0.73065,0.7307,62200000.0
2009-10-05 21:34:00,0.7307,0.73075,0.73065,0.73065,74200000.0
2009-10-05 21:35:00,0.73065,0.73065,0.73065,0.73065,2000000.0
2009-10-05 21:36:00,0.73065,0.73065,0.73045,0.73045,58600000.0
2009-10-05 21:37:00,0.73045,0.73055,0.73045,0.73055,77500000.0
2009-10-05 21:38:00,0.73055,0.73055,0.7305,0.7305,21600000.0
2009-10-05 21:39:00,0.73055,0.73065,0.73055,0.73055,9400000.0
2009-10-05 21:40:00,0.73065,0.73065,0.7305,0.7305,69000000.0
2009-10-05 21:41:00,0.7304,0.7304,0.73025,0.73035,256600000.0
2009-10-05 21:42:00,0.73035,0.73035,0.73025,0.73025,99100000.0
2009-10-05 21:43:00,0.73025,0.73025,0.73025,0.73025,22200000.0
2009-10-05 21:44:00,0.73025,0.7303,0.73025,0.7303,34400000.0
2009-10-05 21:45:00,0.7304,0.7304,0.7302,0.7302,25600000.0
2009-10-05 21:46:00,0.7302,0.73025,0.7302,0.73025,6800000.0
2009-10-05 21:47:00,0.73025,0.7303,0.7301,0.7302,136700000.0
2009-10-05 21:48:00,0.73015,0.73025,0.73015,0.7302,17400000.0
2009-10-05 21:49:00,0.7302,0.7302,0.7301,0.7302,44200000.0
2009-10-05 21:50:00,0.73015,0.73025,0.7301,0.7302,46600000.0
2009-10-05 21:51:00,0.7302,0.7302,0.7301,0.7301,58400000.0
2009-10-05 21:52:00,0.7301,0.73015,0.73,0.73,86500000.0
2009-10-05 21:53:00,0.73,0.73,0.72975,0.72995,156800000.0
2009-10-05 21:54:00,0.72985,0.73,0.7298,0.7299,79800000.0
2009-10-05 21:55:00,0.72985,0.72985,0.72975,0.72975,55800000.0
2009-10-05 21:56:00,0.7298,0.7298,0.7297,0.7297,35400000.0
2009-10-05 21:57:00,0.72975,0.72975,0.7297,0.7297,15400000.0
2009-10-05 21:58:00,0.72975,0.72985,0.7297,0.7297,120200000.0
2009-10-05 21:59:00,0.7297,0.73,0.7297,0.72995,103600000.0
2009-10-05 22:00:00,0.72995,0.73,0.7299,0.72995,50400000.0
2009-10-05 22:01:00,0.72995,0.73025,0.72995,0.73025,36200000.0
2009-10-05 22:02:00,0.73025,0.73035,0.73005,0.7301,69400000.0
2009-10-05 22:03:00,0.73025,0.73035,0.73005,0.73025,52000000.0
2009-10-05 22:04:00,0.73015,0.73015,0.7301,0.73015,12400000.0
2009-10-05 22:05:00,0.73015,0.7302,0.73015,0.7302,5200000.0
2009-10-05 22:06:00,0.7302,0.7303,0.73015,0.73015,27000000.0
2009-10-05 22:07:00,0.73015,0.73045,0.7301,0.73025,97400000.0
2009-10-05 22:08:00,0.73025,0.73035,0.7302,0.73025,52400000.0
2009-10-05 22:09:00,0.7305,0.7306,0.73025,0.7306,58800000.0
2009-10-05 22:10:00,0.7305,0.7305,0.7303,0.7304,47700000.0
2009-10-05 22:11:00,0.73035,0.73035,0.73035,0.73035,56200000.0
2009-10-05 22:12:00,0.73035,0.73075,0.73035,0.7306,97400000.0
2009-10-05 22:13:00,0.7306,0.73065,0.7306,0.73065,43600000.0
2009-10-05 22:14:00,0.73055,0.73055,0.7304,0.7304,61800000.0
2009-10-05 22:15:00,0.7304,0.73045,0.7303,0.73045,31600000.0
2009-10-05 22:16:00,0.7305,0.7305,0.7305,0.7305,47800000.0
2009-10-05 22:17:00,0.73018,0.73028,0.73005,0.73023,186900000.0
2009-10-05 22:18:00,0.7305,0.7305,0.73045,0.73045,37200000.0
2009-10-05 22:19:00,0.73027,0.73032,0.73001,0.73032,258400000.0
2009-10-05 22:20:00,0.7306,0.7306,0.7305,0.7305,45600000.0
2009-10-05 22:21:00,0.7305,0.7305,0.7305,0.7305,12600000.0
2009-10-05 22:22:00,0.7304,0.7304,0.7304,0.7304,15600000.0
2009-10-05 22:23:00,0.7304,0.73055,0.7304,0.7305,44000000.0
2009-10-05 22:24:00,0.7305,0.7307,0.7305,0.7307,127700000.0
2009-10-05 22:25:00,0.73065,0.73065,0.73045,0.73055,54200000.0
2009-10-05 22:26:00,0.73065,0.7307,0.7305,0.73055,84500000.0
2009-10-05 22:27:00,0.73055,0.73055,0.73045,0.73045,31600000.0
2009-10-05 22:28:00,0.73029,0.73038,0.73003,0.73017,323200000.0
2009-10-05 22:29:00,0.73045,0.73045,0.7303,0.73045,57300000.0
2009-10-05 22:30:00,0.73045,0.73045,0.7304,0.7304,36900000.0
2009-10-05 22:31:00,0.7304,0.7304,0.7304,0.7304,13100000.0
2009-10-05 22:32:00,0.7304,0.7304,0.73025,0.7303,56800000.0
2009-10-05 22:33:00,0.73035,0.73035,0.73025,0.73025,16600000.0
2009-10-05 22:34:00,0.73025,0.73025,0.73025,0.73025,6800000.0
2009-10-05 22:35:00,0.73025,0.73025,0.73015,0.7302,50600000.0
2009-10-05 22:36:00,0.7302,0.7302,0.7302,0.7302,13000000.0
2009-10-05 22:37:00,0.73025,0.73025,0.73025,0.73025,4100000.0
2009-10-05 22:38:00,0.73025,0.73025,0.73015,0.7302,55100000.0
2009-10-05 22:39:00,0.73015,0.73015,0.73015,0.73015,9000000.0
2009-10-05 22:40:00,0.73015,0.7302,0.73015,0.73015,32000000.0
2009-10-05 22:41:00,0.72981,0.73005,0.72971,0.72981,55800000.0
2009-10-05 22:42:00,0.72984,0.73007,0.72983,0.72996,97800000.0
2009-10-05 22:43:00,0.72998,0.73,0.72981,0.72981,174600000.0
2009-10-05 22:44:00,0.7302,0.7302,0.7302,0.7302,13100000.0
2009-10-05 22:45:00,0.7302,0.7302,0.7302,0.7302,3300000.0
2009-10-05 22:46:00,0.73015,0.7302,0.73015,0.7302,49300000.0
2009-10-05 22:47:00,0.73015,0.73025,0.73015,0.73025,22600000.0
2009-10-05 22:48:00,0.73015,0.73015,0.73015,0.73015,1000000.0
2009-10-05 22:49:00,0.73015,0.73015,0.73005,0.73005,16300000.0
2009-10-05 22:50:00,0.73025,0.73025,0.7302,0.7302,22300000.0
2009-10-05 22:51:00,0.7302,0.7302,0.7302,0.7302,9200000.0
2009-10-05 22:52:00,0.72997,0.73,0.72982,0.72982,14400000.0
2009-10-05 22:53:00,0.7302,0.7303,0.7302,0.7303,21600000.0
2009-10-05 22:54:00,0.7301,0.73026,0.72992,0.73015,81000000.0
2009-10-05 22:55:00,0.73035,0.73035,0.7302,0.7302,5100000.0
2009-10-05 22:56:00,0.7302,0.73035,0.7302,0.7302,16200000.0
2009-10-05 22:57:00,0.73003,0.73012,0.73,0.73012,57200000.0
2009-10-05 22:58:00,0.73025,0.73035,0.73025,0.73035,12000000.0
2009-10-05 22:59:00,0.73035,0.73035,0.7303,0.7303,5400000.0
2009-10-05 23:00:00,0.73025,0.73035,0.73025,0.73035,16000000.0
2009-10-05 23:01:00,0.73035,0.73055,0.73035,0.7305,16200000.0
2009-10-05 23:02:00,0.7305,0.7313,0.7305,0.73125,29000000.0
2009-10-05 23:03:00,0.73035,0.73135,0.73035,0.73115,51000000.0
2009-10-05 23:04:00,0.73115,0.7313,0.7307,0.73125,71200000.0
2009-10-05 23:05:00,0.7309,0.73125,0.73075,0.7312,53200000.0
2009-10-05 23:06:00,0.7312,0.7312,0.73075,0.7311,48000000.0
2009-10-05 23:07:00,0.73105,0.73105,0.73105,0.73105,3200000.0
2009-10-05 23:08:00,0.7311,0.7311,0.73105,0.7311,12400000.0
2009-10-05 23:09:00,0.7308,0.73106,0.73069,0.73078,76800000.0
2009-10-05 23:10:00,0.73075,0.73126,0.73068,0.73097,50200000.0
2009-10-05 23:11:00,0.7311,0.73115,0.73105,0.73115,30400000.0
2009-10-05 23:12:00,0.7311,0.7312,0.7311,0.7312,12000000.0
2009-10-05 23:13:00,0.7312,0.7312,0.7311,0.7311,37800000.0
2009-10-05 23:14:00,0.73105,0.7312,0.73105,0.7312,16300000.0
2009-10-05 23:15:00,0.7311,0.7311,0.7311,0.7311,4800000.0
2009-10-05 23:16:00,0.7311,0.7311,0.73105,0.7311,22500000.0
2009-10-05 23:17:00,0.73105,0.73115,0.731,0.73115,12000000.0
2009-10-05 23:18:00,0.73105,0.7312,0.731,0.731,47300000.0
2009-10-05 23:19:00,0.7309,0.7309,0.73065,0.73065,25000000.0
2009-10-05 23:20:00,0.73065,0.73065,0.73045,0.73065,41500000.0
2009-10-05 23:21:00,0.7307,0.73085,0.7307,0.73085,26100000.0
2009-10-05 23:22:00,0.73085,0.731,0.73085,0.7309,26800000.0
2009-10-05 23:23:00,0.7309,0.7309,0.7309,0.7309,14400000.0
2009-10-05 23:24:00,0.7309,0.7309,0.73075,0.73075,19400000.0
2009-10-05 23:25:00,0.73075,0.73075,0.7307,0.7307,19600000.0
2009-10-05 23:26:00,0.7307,0.7307,0.7306,0.73065,40400000.0
2009-10-05 23:27:00,0.73048,0.73065,0.73031,0.7305,50100000.0
2009-10-05 23:28:00,0.73065,0.73065,0.7306,0.7306,22700000.0
2009-10-05 23:29:00,0.7306,0.7306,0.73055,0.73055,21000000.0
2009-10-05 23:30:00,0.7306,0.7306,0.7306,0.7306,12100000.0
2009-10-05 23:31:00,0.7306,0.7306,0.7306,0.7306,12200000.0
2009-10-05 23:32:00,0.73065,0.73065,0.7306,0.7306,10600000.0
2009-10-05 23:33:00,0.73058,0.73058,0.73028,0.73051,50000000.0
2009-10-05 23:34:00,0.73049,0.73061,0.73038,0.73047,44000000.0
2009-10-05 23:35:00,0.73065,0.7307,0.73065,0.7307,6100000.0
2009-10-05 23:36:00,0.73065,0.73065,0.73065,0.73065,4100000.0
2009-10-05 23:37:00,0.7307,0.7307,0.7307,0.7307,2400000.0
2009-10-05 23:38:00,0.73046,0.73046,0.73026,0.73035,99200000.0
2009-10-05 23:39:00,0.7307,0.73075,0.7307,0.73075,9700000.0
2009-10-05 23:40:00,0.7307,0.7307,0.73065,0.7307,6100000.0
2009-10-05 23:41:00,0.73065,0.7307,0.73065,0.7307,15400000.0
2009-10-05 23:42:00,0.7307,0.7307,0.7307,0.7307,33800000.0
2009-10-05 23:43:00,0.7307,0.731,0.73065,0.7309,70100000.0
2009-10-05 23:44:00,0.73054,0.73075,0.73052,0.73066,88600000.0
2009-10-05 23:45:00,0.7309,0.7309,0.7307,0.7308,24400000.0
2009-10-05 23:46:00,0.73085,0.73085,0.73065,0.73065,43600000.0
2009-10-05 23:47:00,0.7307,0.73085,0.73065,0.7307,45900000.0
2009-10-05 23:48:00,0.7307,0.7308,0.73055,0.73055,99000000.0
2009-10-05 23:49:00,0.7306,0.73075,0.7306,0.7306,48200000.0
2009-10-05 23:50:00,0.73075,0.7308,0.7306,0.7306,47300000.0
2009-10-05 23:51:00,0.7306,0.7307,0.73055,0.7307,61100000.0
2009-10-05 23:52:00,0.7307,0.7307,0.73055,0.73055,19000000.0
2009-10-05 23:53:00,0.73013,0.73034,0.73007,0.73024,114700000.0
2009-10-05 23:54:00,0.7304,0.7304,0.73037,0.73037,37100000.0
2009-10-05 23:55:00,0.73015,0.73044,0.73006,0.73032,89700000.0
2009-10-05 23:56:00,0.73055,0.73055,0.73055,0.73055,6600000.0
2009-10-05 23:57:00,0.73055,0.73055,0.73055,0.73055,38000000.0
2009-10-05 23:58:00,0.73055,0.73055,0.73055,0.73055,33800000.0
2009-10-05 23:59:00,0.73028,0.73043,0.73012,0.73023,87600000.0
2009-10-06 00:00:00,0.7305,0.73055,0.7303,0.7303,76000000.0
2009-10-06 00:01:00,0.72999,0.73023,0.72998,0.73023,87900000.0
2009-10-06 00:02:00,0.73013,0.73022,0.73003,0.73016,37000000.0
2009-10-06 00:03:00,0.7303,0.7303,0.73015,0.73015,27200000.0
2009-10-06 00:04:00,0.72998,0.73009,0.72996,0.73002,94400000.0
2009-10-06 00:05:00,0.7302,0.7302,0.72995,0.73005,218900000.0
2009-10-06 00:06:00,0.73005,0.73005,0.7298,0.7298,103200000.0
2009-10-06 00:07:00,0.72975,0.72985,0.7297,0.72985,37900000.0
2009-10-06 00:08:00,0.72985,0.72985,0.72985,0.72985,8800000.0
2009-10-06 00:09:00,0.7299,0.7303,0.7299,0.73015,168100000.0
2009-10-06 00:10:00,0.73015,0.73015,0.7301,0.7301,23600000.0
2009-10-06 00:11:00,0.7301,0.73015,0.73005,0.73005,33400000.0
2009-10-06 00:12:00,0.72985,0.73,0.72985,0.72995,43800000.0
2009-10-06 00:13:00,0.7299,0.72995,0.72985,0.72985,23200000.0
2009-10-06 00:14:00,0.7299,0.72995,0.72965,0.7299,163800000.0
2009-10-06 00:15:00,0.7299,0.73,0.7298,0.7298,99000000.0
2009-10-06 00:16:00,0.7299,0.72995,0.72985,0.72995,37000000.0
2009-10-06 00:17:00,0.72995,0.72995,0.72975,0.7298,34400000.0
2009-10-06 00:18:00,0.7298,0.72985,0.7296,0.7298,40000000.0
2009-10-06 00:19:00,0.72975,0.7298,0.72975,0.7298,8600000.0
2009-10-06 00:20:00,0.7298,0.7298,0.72975,0.7298,8000000.0
2009-10-06 00:21:00,0.72975,0.7298,0.72975,0.7298,4000000.0
2009-10-06 00:22:00,0.72965,0.7297,0.72962,0.72965,100200000.0
2009-10-06 00:23:00,0.7298,0.72985,0.7298,0.72985,19600000.0
2009-10-06 00:24:00,0.7299,0.7299,0.7298,0.72985,23000000.0
2009-10-06 00:25:00,0.7298,0.7298,0.7297,0.7297,56400000.0
2009-10-06 00:26:00,0.72975,0.7298,0.7297,0.7298,51300000.0
2009-10-06 00:27:00,0.72975,0.7298,0.72965,0.7297,125000000.0
2009-10-06 00:28:00,0.72931,0.72966,0.72921,0.72959,157500000.0
2009-10-06 00:29:00,0.7297,0.7297,0.72965,0.7297,17700000.0
2009-10-06 00:30:00,0.7297,0.7297,0.72965,0.72965,16900000.0
2009-10-06 00:31:00,0.7296,0.72965,0.72955,0.72955,29800000.0
2009-10-06 00:32:00,0.7296,0.72965,0.72955,0.7296,30900000.0
2009-10-06 00:33:00,0.72919,0.72952,0.72919,0.72937,69900000.0
2009-10-06 00:34:00,0.7296,0.7296,0.7296,0.7296,12400000.0
2009-10-06 00:35:00,0.7296,0.72965,0.7296,0.72965,11900000.0
2009-10-06 00:36:00,0.72965,0.72975,0.72965,0.7297,40000000.0
2009-10-06 00:37:00,0.7297,0.72975,0.7297,0.72975,22400000.0
2009-10-06 00:38:00,0.7298,0.7298,0.7298,0.7298,4800000.0
2009-10-06 00:39:00,0.72975,0.7298,0.72975,0.7298,10400000.0
2009-10-06 00:40:00,0.72975,0.72975,0.72975,0.72975,11200000.0
2009-10-06 00:41:00,0.72942,0.72966,0.72925,0.72966,91300000.0
2009-10-06 00:42:00,0.72972,0.72972,0.72946,0.72953,273800000.0
2009-10-06 00:43:00,0.72952,0.72953,0.72929,0.72929,259300000.0
2009-10-06 00:44:00,0.7297,0.7298,0.7297,0.7298,11400000.0
2009-10-06 00:45:00,0.72985,0.72985,0.72975,0.72975,19400000.0
2009-10-06 00:46:00,0.7298,0.7298,0.7298,0.7298,2400000.0
2009-10-06 00:47:00,0.72953,0.72962,0.72933,0.72933,173400000.0
2009-10-06 00:48:00,0.72975,0.72975,0.72975,0.72975,2800000.0
2009-10-06 00:49:00,0.7298,0.7298,0.72975,0.72975,21200000.0
2009-10-06 00:50:00,0.72975,0.72975,0.7296,0.7297,10700000.0
2009-10-06 00:51:00,0.72975,0.72975,0.72975,0.72975,4800000.0
2009-10-06 00:52:00,0.72975,0.72975,0.72975,0.72975,5000000.0
2009-10-06 00:53:00,0.72945,0.72955,0.72929,0.72952,76600000.0
2009-10-06 00:54:00,0.72975,0.72975,0.72975,0.72975,2400000.0
2009-10-06 00:55:00,0.7297,0.7297,0.7297,0.7297,2400000.0
2009-10-06 00:56:00,0.72927,0.72948,0.72927,0.72929,163900000.0
2009-10-06 00:57:00,0.72924,0.72955,0.72924,0.72954,129800000.0
2009-10-06 00:58:00,0.72965,0.72975,0.72965,0.7297,19200000.0
2009-10-06 00:59:00,0.72965,0.72965,0.72965,0.72965,13400000.0
2009-10-06 01:00:00,0.7297,0.7297,0.7297,0.7297,2400000.0
2009-10-06 01:01:00,0.72975,0.7299,0.72975,0.72985,24000000.0
2009-10-06 01:02:00,0.7299,0.7299,0.7299,0.7299,2400000.0
2009-10-06 01:03:00,0.72985,0.72985,0.72985,0.72985,2400000.0
2009-10-06 01:04:00,0.72948,0.72972,0.72947,0.72947,317900000.0
2009-10-06 01:05:00,0.72943,0.72982,0.72943,0.72948,263800000.0
2009-10-06 01:06:00,0.7299,0.72995,0.7299,0.7299,14900000.0
2009-10-06 01:07:00,0.72985,0.72985,0.72985,0.72985,6400000.0
2009-10-06 01:08:00,0.72985,0.72985,0.72985,0.72985,2400000.0
2009-10-06 01:09:00,0.7299,0.7299,0.7299,0.7299,4800000.0
2009-10-06 01:10:00,0.72962,0.72974,0.72943,0.72958,100600000.0
2009-10-06 01:11:00,0.72995,0.72995,0.7299,0.72995,47000000.0
2009-10-06 01:12:00,0.72995,0.73025,0.7299,0.73,91000000.0
2009-10-06 01:13:00,0.72995,0.73,0.72995,0.72995,22400000.0
2009-10-06 01:14:00,0.7299,0.73015,0.7298,0.73005,109000000.0
2009-10-06 01:15:00,0.73005,0.73005,0.72995,0.72995,42800000.0
2009-10-06 01:16:00,0.72995,0.72995,0.7299,0.7299,8800000.0
2009-10-06 01:17:00,0.7299,0.72995,0.7299,0.72995,19200000.0
2009-10-06 01:18:00,0.72995,0.72995,0.72995,0.72995,17600000.0
2009-10-06 01:19:00,0.72963,0.7299,0.72949,0.72964,23700000.0
2009-10-06 01:20:00,0.7299,0.72995,0.7299,0.72995,42400000.0
2009-10-06 01:21:00,0.72965,0.72988,0.72959,0.72965,128500000.0
2009-10-06 01:22:00,0.7296,0.72974,0.7296,0.72973,31000000.0
2009-10-06 01:23:00,0.72963,0.72981,0.72963,0.72981,38000000.0
2009-10-06 01:24:00,0.7297,0.72984,0.72966,0.72977,52500000.0
2009-10-06 01:25:00,0.7299,0.7299,0.7299,0.7299,6600000.0
2009-10-06 01:26:00,0.7299,0.7299,0.72975,0.72975,34200000.0
2009-10-06 01:27:00,0.72975,0.72975,0.7297,0.7297,12000000.0
2009-10-06 01:28:00,0.72965,0.72975,0.72965,0.72975,12900000.0
2009-10-06 01:29:00,0.7297,0.7297,0.7297,0.7297,14400000.0
2009-10-06 01:30:00,0.7297,0.7297,0.7297,0.7297,2400000.0
2009-10-06 01:31:00,0.7297,0.7297,0.7297,0.7297,2400000.0
2009-10-06 01:32:00,0.7297,0.7297,0.7297,0.7297,2400000.0
2009-10-06 01:33:00,0.72965,0.72965,0.72965,0.72965,20400000.0
2009-10-06 01:34:00,0.72955,0.72962,0.72947,0.72955,273400000.0
2009-10-06 01:35:00,0.72965,0.7297,0.72965,0.7297,26800000.0
2009-10-06 01:36:00,0.7297,0.72975,0.7297,0.72975,36700000.0
2009-10-06 01:37:00,0.72975,0.72985,0.7297,0.72985,46800000.0
2009-10-06 01:38:00,0.72985,0.72985,0.72965,0.72975,79300000.0
2009-10-06 01:39:00,0.72975,0.7298,0.72975,0.7298,21700000.0
2009-10-06 01:40:00,0.72967,0.72991,0.7295,0.72958,74600000.0
2009-10-06 01:41:00,0.7298,0.7298,0.72975,0.72975,31100000.0
2009-10-06 01:42:00,0.72975,0.72975,0.72975,0.72975,8200000.0
2009-10-06 01:43:00,0.72949,0.72973,0.7292,0.7292,44600000.0
2009-10-06 01:44:00,0.72975,0.72975,0.72975,0.72975,9200000.0
2009-10-06 01:45:00,0.72975,0.7298,0.72975,0.7298,83800000.0
2009-10-06 01:46:00,0.72975,0.72975,0.72975,0.72975,12800000.0
2009-10-06 01:47:00,0.72975,0.72975,0.72975,0.72975,8800000.0
2009-10-06 01:48:00,0.72975,0.72975,0.72965,0.72965,40100000.0
2009-10-06 01:49:00,0.72965,0.72965,0.72955,0.7296,25200000.0
2009-10-06 01:50:00,0.7296,0.7296,0.7296,0.7296,2400000.0
2009-10-06 01:51:00,0.72965,0.72965,0.72955,0.7296,78200000.0
2009-10-06 01:52:00,0.72965,0.72965,0.72955,0.7296,37600000.0
2009-10-06 01:53:00,0.72965,0.72965,0.72955,0.72955,17600000.0
2009-10-06 01:54:00,0.72955,0.72955,0.72955,0.72955,1600000.0
2009-10-06 01:55:00,0.72923,0.72941,0.72907,0.72926,29800000.0
2009-10-06 01:56:00,0.72965,0.72965,0.72965,0.72965,4800000.0
2009-10-06 01:57:00,0.72965,0.72965,0.72965,0.72965,11200000.0
2009-10-06 01:58:00,0.72926,0.72952,0.72912,0.72942,41800000.0
2009-10-06 01:59:00,0.72955,0.72955,0.72955,0.72955,4000000.0
2009-10-06 02:00:00,0.72955,0.72955,0.7295,0.7295,37200000.0
2009-10-06 02:01:00,0.72955,0.72955,0.72955,0.72955,5600000.0
2009-10-06 02:02:00,0.72955,0.72975,0.72955,0.72965,42000000.0
2009-10-06 02:03:00,0.72965,0.72965,0.72955,0.7296,38200000.0
2009-10-06 02:04:00,0.72955,0.72955,0.72955,0.72955,12400000.0
2009-10-06 02:05:00,0.72955,0.7297,0.72955,0.7296,27000000.0
2009-10-06 02:06:00,0.72965,0.7297,0.7296,0.72965,55600000.0
2009-10-06 02:07:00,0.72965,0.72965,0.7296,0.7296,9500000.0
2009-10-06 02:08:00,0.72885,0.72935,0.72885,0.72923,49000000.0
2009-10-06 02:09:00,0.72965,0.72965,0.7296,0.7296,5600000.0
2009-10-06 02:10:00,0.7296,0.7297,0.7296,0.7297,9600000.0
2009-10-06 02:11:00,0.7297,0.7297,0.7297,0.7297,1600000.0
2009-10-06 02:12:00,0.72965,0.7298,0.72965,0.7297,36300000.0
2009-10-06 02:13:00,0.72975,0.72975,0.72975,0.72975,11600000.0
2009-10-06 02:14:00,0.72975,0.72975,0.72975,0.72975,4000000.0
2009-10-06 02:15:00,0.7298,0.7298,0.7297,0.7297,15000000.0
2009-10-06 02:16:00,0.72941,0.72956,0.72926,0.72931,39600000.0
2009-10-06 02:17:00,0.72965,0.72965,0.72965,0.72965,4600000.0
2009-10-06 02:18:00,0.72965,0.72965,0.72955,0.7296,30200000.0
2009-10-06 02:19:00,0.72955,0.72965,0.72955,0.72965,68200000.0
2009-10-06 02:20:00,0.72965,0.72965,0.72955,0.72955,11800000.0
2009-10-06 02:21:00,0.72955,0.72955,0.72955,0.72955,9800000.0
2009-10-06 02:22:00,0.7296,0.7296,0.7296,0.7296,1600000.0
2009-10-06 02:23:00,0.72955,0.7296,0.72955,0.72955,29200000.0
2009-10-06 02:24:00,0.72955,0.72965,0.72955,0.72955,26600000.0
2009-10-06 02:25:00,0.72955,0.72955,0.72915,0.72935,282400000.0
2009-10-06 02:26:00,0.72945,0.72945,0.72925,0.7293,56200000.0
2009-10-06 02:27:00,0.72935,0.72945,0.7293,0.72945,18400000.0
2009-10-06 02:28:00,0.72945,0.72945,0.7293,0.7293,15800000.0
2009-10-06 02:29:00,0.7293,0.72935,0.72925,0.72925,38700000.0
2009-10-06 02:30:00,0.72925,0.72925,0.72875,0.72905,148700000.0
2009-10-06 02:31:00,0.7291,0.72925,0.7291,0.72925,18200000.0
2009-10-06 02:32:00,0.72935,0.72935,0.72925,0.72925,26800000.0
2009-10-06 02:33:00,0.72925,0.72935,0.729,0.7291,159800000.0
2009-10-06 02:34:00,0.7292,0.72925,0.72895,0.72895,138800000.0
2009-10-06 02:35:00,0.72895,0.72905,0.72895,0.729,104700000.0
2009-10-06 02:36:00,0.729,0.729,0.729,0.729,9200000.0
2009-10-06 02:37:00,0.729,0.72905,0.72895,0.72895,30000000.0
2009-10-06 02:38:00,0.72895,0.7292,0.72895,0.72915,119900000.0
2009-10-06 02:39:00,0.72915,0.7292,0.72915,0.7292,10800000.0
2009-10-06 02:40:00,0.7292,0.7292,0.72915,0.72915,25300000.0
2009-10-06 02:41:00,0.72915,0.72915,0.72915,0.72915,2400000.0
2009-10-06 02:42:00,0.72915,0.72915,0.7291,0.7291,19400000.0
2009-10-06 02:43:00,0.72887,0.72897,0.72866,0.72872,27400000.0
2009-10-06 02:44:00,0.72915,0.72915,0.7288,0.7288,71000000.0
2009-10-06 02:45:00,0.7288,0.7288,0.72855,0.72865,221600000.0
2009-10-06 02:46:00,0.7287,0.72885,0.7287,0.7288,40000000.0
2009-10-06 02:47:00,0.7288,0.7288,0.72875,0.72875,15400000.0
2009-10-06 02:48:00,0.72875,0.72875,0.72875,0.72875,25400000.0
2009-10-06 02:49:00,0.72875,0.72895,0.72875,0.72885,100100000.0
2009-10-06 02:50:00,0.72885,0.72885,0.7288,0.7288,15600000.0
2009-10-06 02:51:00,0.72885,0.72915,0.72885,0.72915,51200000.0
2009-10-06 02:52:00,0.72915,0.7293,0.72895,0.7292,171700000.0
2009-10-06 02:53:00,0.7292,0.7293,0.7291,0.72925,198300000.0
2009-10-06 02:54:00,0.72925,0.72945,0.72915,0.72945,267200000.0
2009-10-06 02:55:00,0.72945,0.73,0.72945,0.72975,299300000.0
2009-10-06 02:56:00,0.72975,0.72995,0.72975,0.7299,70500000.0
2009-10-06 02:57:00,0.7299,0.7302,0.7298,0.73005,118600000.0
2009-10-06 02:58:00,0.73015,0.73015,0.72985,0.72995,135800000.0
2009-10-06 02:59:00,0.7299,0.73,0.72985,0.73,233300000.0
2009-10-06 03:00:00,0.72995,0.73025,0.72995,0.73005,179700000.0
2009-10-06 03:01:00,0.73005,0.7302,0.73,0.73015,108900000.0
2009-10-06 03:02:00,0.73025,0.7304,0.7301,0.73035,129700000.0
2009-10-06 03:03:00,0.7304,0.73065,0.73035,0.73035,178200000.0
2009-10-06 03:04:00,0.73035,0.73105,0.73035,0.73085,100400000.0
2009-10-06 03:05:00,0.73085,0.73085,0.73065,0.73085,62400000.0
2009-10-06 03:06:00,0.73085,0.73085,0.73065,0.73085,79100000.0
2009-10-06 03:07:00,0.73085,0.73105,0.73075,0.73075,148400000.0
2009-10-06 03:08:00,0.73075,0.73105,0.73075,0.73075,122100000.0
2009-10-06 03:09:00,0.73075,0.73145,0.73065,0.73145,165400000.0
2009-10-06 03:10:00,0.73155,0.7326,0.73155,0.73245,395500000.0
2009-10-06 03:11:00,0.73245,0.73265,0.73225,0.73265,160000000.0
2009-10-06 03:12:00,0.73265,0.7327,0.73245,0.73255,170800000.0
2009-10-06 03:13:00,0.73255,0.7327,0.73245,0.7326,171000000.0
2009-10-06 03:14:00,0.73265,0.73365,0.73265,0.73355,324500000.0
2009-10-06 03:15:00,0.73355,0.73355,0.73305,0.73325,268400000.0
2009-10-06 03:16:00,0.73325,0.73325,0.73295,0.7331,285100000.0
2009-10-06 03:17:00,0.73315,0.73315,0.73275,0.73285,218800000.0
2009-10-06 03:18:00,0.73285,0.73295,0.73265,0.7327,42100000.0
2009-10-06 03:19:00,0.7327,0.73305,0.7327,0.73305,140800000.0
2009-10-06 03:20:00,0.73305,0.73305,0.73285,0.73285,41500000.0
2009-10-06 03:21:00,0.73285,0.73305,0.73285,0.73305,39000000.0
2009-10-06 03:22:00,0.73305,0.73325,0.73295,0.73295,20500000.0
2009-10-06 03:23:00,0.733,0.73305,0.73285,0.73285,116800000.0
2009-10-06 03:24:00,0.73285,0.73295,0.73275,0.73275,104200000.0
2009-10-06 03:25:00,0.7329,0.73295,0.7329,0.73295,31600000.0
2009-10-06 03:26:00,0.73295,0.73295,0.73285,0.73295,68500000.0
2009-10-06 03:27:00,0.73295,0.733,0.73275,0.73295,117600000.0
2009-10-06 03:28:00,0.73295,0.73305,0.73295,0.73305,45700000.0
2009-10-06 03:29:00,0.73295,0.73315,0.73285,0.73315,128800000.0
2009-10-06 03:30:00,0.73315,0.73325,0.7329,0.7331,189400000.0
2009-10-06 03:31:00,0.73335,0.7335,0.73305,0.7333,137200000.0
2009-10-06 03:32:00,0.73335,0.73345,0.73325,0.73335,122000000.0
2009-10-06 03:33:00,0.73335,0.73335,0.73325,0.73325,109300000.0
2009-10-06 03:34:00,0.7332,0.73325,0.73305,0.73305,141500000.0
2009-10-06 03:35:00,0.73295,0.7331,0.73285,0.73305,72500000.0
2009-10-06 03:36:00,0.73295,0.73295,0.73265,0.7327,60800000.0
2009-10-06 03:37:00,0.7327,0.733,0.73265,0.733,107800000.0
2009-10-06 03:38:00,0.73305,0.73305,0.73285,0.7329,25600000.0
2009-10-06 03:39:00,0.7328,0.73295,0.73265,0.73265,92100000.0
2009-10-06 03:40:00,0.7327,0.73305,0.7326,0.733,153200000.0
2009-10-06 03:41:00,0.73305,0.7331,0.733,0.733,76700000.0
2009-10-06 03:42:00,0.73295,0.73295,0.73285,0.7329,32600000.0
2009-10-06 03:43:00,0.7329,0.73295,0.7329,0.73295,32500000.0
2009-10-06 03:44:00,0.73295,0.73315,0.73295,0.73315,56100000.0
2009-10-06 03:45:00,0.73315,0.73375,0.73315,0.7336,149900000.0
2009-10-06 03:46:00,0.73355,0.73355,0.73315,0.73335,185200000.0
2009-10-06 03:47:00,0.73335,0.73345,0.73325,0.73345,98300000.0
2009-10-06 03:48:00,0.73345,0.73355,0.7334,0.73345,63400000.0
2009-10-06 03:49:00,0.73345,0.7335,0.7334,0.7335,92300000.0
2009-10-06 03:50:00,0.73355,0.7336,0.73355,0.7336,56900000.0
2009-10-06 03:51:00,0.7336,0.7336,0.73345,0.7335,104000000.0
2009-10-06 03:52:00,0.7335,0.7335,0.7334,0.7334,77400000.0
2009-10-06 03:53:00,0.73335,0.7335,0.73335,0.7334,112600000.0
2009-10-06 03:54:00,0.73345,0.73375,0.73345,0.73365,106500000.0
2009-10-06 03:55:00,0.73365,0.73385,0.7335,0.7335,94700000.0
2009-10-06 03:56:00,0.7335,0.7336,0.7335,0.73355,97600000.0
2009-10-06 03:57:00,0.73355,0.73355,0.73355,0.73355,30800000.0
2009-10-06 03:58:00,0.73355,0.73355,0.73325,0.73325,94300000.0
2009-10-06 03:59:00,0.7333,0.73335,0.73325,0.7333,106400000.0
2009-10-06 04:00:00,0.73335,0.7334,0.73325,0.73325,96700000.0
2009-10-06 04:01:00,0.7332,0.7332,0.7331,0.7331,50900000.0
2009-10-06 04:02:00,0.7331,0.73315,0.7328,0.733,125100000.0
2009-10-06 04:03:00,0.73305,0.73315,0.733,0.7331,60500000.0
2009-10-06 04:04:00,0.73315,0.73335,0.73305,0.73335,76200000.0
2009-10-06 04:05:00,0.7333,0.73335,0.73325,0.73325,22400000.0
2009-10-06 04:06:00,0.73315,0.73315,0.73265,0.7327,152700000.0
2009-10-06 04:07:00,0.73265,0.733,0.73245,0.7325,171900000.0
2009-10-06 04:08:00,0.7325,0.73265,0.73245,0.73265,78800000.0
2009-10-06 04:09:00,0.73265,0.7327,0.73245,0.73245,49200000.0
2009-10-06 04:10:00,0.73245,0.73245,0.73225,0.73235,41800000.0
2009-10-06 04:11:00,0.73245,0.7325,0.7323,0.7325,62300000.0
2009-10-06 04:12:00,0.7325,0.7325,0.73245,0.73245,57800000.0
2009-10-06 04:13:00,0.73245,0.73255,0.73245,0.73255,37000000.0
2009-10-06 04:14:00,0.73255,0.73255,0.73255,0.73255,6400000.0
2009-10-06 04:15:00,0.73255,0.73255,0.73235,0.7324,76500000.0
2009-10-06 04:16:00,0.73245,0.73255,0.7324,0.7324,40400000.0
2009-10-06 04:17:00,0.7324,0.73245,0.7324,0.73245,18800000.0
2009-10-06 04:18:00,0.73245,0.7327,0.73245,0.7327,71000000.0
2009-10-06 04:19:00,0.7327,0.73275,0.7327,0.7327,51000000.0
2009-10-06 04:20:00,0.7327,0.7327,0.73265,0.73265,55400000.0
2009-10-06 04:21:00,0.73265,0.73275,0.73265,0.73275,113600000.0
2009-10-06 04:22:00,0.7327,0.7327,0.73255,0.7326,95100000.0
2009-10-06 04:23:00,0.73265,0.73265,0.73245,0.7326,81600000.0
2009-10-06 04:24:00,0.73255,0.73255,0.73225,0.73245,123100000.0
2009-10-06 04:25:00,0.73245,0.73245,0.73235,0.7324,28400000.0
2009-10-06 04:26:00,0.7324,0.73245,0.73235,0.73245,58400000.0
2009-10-06 04:27:00,0.73245,0.7325,0.73245,0.7325,22500000.0
2009-10-06 04:28:00,0.7325,0.73255,0.7325,0.73255,27600000.0
2009-10-06 04:29:00,0.73255,0.73255,0.73255,0.73255,8400000.0
2009-10-06 04:30:00,0.73265,0.73305,0.73265,0.73275,155100000.0
2009-10-06 04:31:00,0.73275,0.73275,0.73275,0.73275,32000000.0
2009-10-06 04:32:00,0.73275,0.73275,0.73275,0.73275,6600000.0
2009-10-06 04:33:00,0.73255,0.73255,0.73239,0.73244,20600000.0
2009-10-06 04:34:00,0.73275,0.733,0.73275,0.733,134500000.0
2009-10-06 04:35:00,0.73305,0.7333,0.73305,0.73325,43900000.0
2009-10-06 04:36:00,0.7332,0.73325,0.7332,0.73325,46400000.0
2009-10-06 04:37:00,0.73325,0.73325,0.73275,0.73285,418700000.0
2009-10-06 04:38:00,0.7328,0.7328,0.7328,0.7328,24000000.0
2009-10-06 04:39:00,0.73285,0.73315,0.73285,0.73295,210300000.0
2009-10-06 04:40:00,0.73295,0.73315,0.73295,0.733,51300000.0
2009-10-06 04:41:00,0.733,0.7333,0.733,0.73325,57100000.0
2009-10-06 04:42:00,0.73325,0.7333,0.73305,0.7331,72200000.0
2009-10-06 04:43:00,0.73315,0.73315,0.73315,0.73315,8000000.0
2009-10-06 04:44:00,0.73315,0.7333,0.73315,0.7332,137000000.0
2009-10-06 04:45:00,0.7332,0.73325,0.73315,0.73315,76600000.0
2009-10-06 04:46:00,0.73315,0.73315,0.73295,0.733,37400000.0
2009-10-06 04:47:00,0.733,0.733,0.73275,0.73285,63800000.0
2009-10-06 04:48:00,0.7328,0.7328,0.73245,0.73245,69400000.0
2009-10-06 04:49:00,0.73245,0.73245,0.73245,0.73245,51800000.0
2009-10-06 04:50:00,0.7325,0.7326,0.7325,0.7326,66400000.0
2009-10-06 04:51:00,0.7326,0.73265,0.73255,0.73255,46000000.0
2009-10-06 04:52:00,0.73255,0.73255,0.73195,0.73195,268300000.0
2009-10-06 04:53:00,0.73195,0.7321,0.73195,0.732,82200000.0
2009-10-06 04:54:00,0.73195,0.732,0.73195,0.73195,51600000.0
2009-10-06 04:55:00,0.73195,0.73195,0.73155,0.73175,255900000.0
2009-10-06 04:56:00,0.73185,0.73215,0.73185,0.73195,164700000.0
2009-10-06 04:57:00,0.73195,0.73215,0.73195,0.73215,106600000.0
2009-10-06 04:58:00,0.73215,0.7322,0.73205,0.73215,126700000.0
2009-10-06 04:59:00,0.73215,0.73215,0.73155,0.7316,100800000.0
2009-10-06 05:00:00,0.7316,0.73165,0.73155,0.73165,46900000.0
2009-10-06 05:01:00,0.73165,0.73165,0.7315,0.73155,118100000.0
2009-10-06 05:02:00,0.73165,0.73165,0.73155,0.73155,52400000.0
2009-10-06 05:03:00,0.73155,0.7321,0.73155,0.73195,219400000.0
2009-10-06 05:04:00,0.73195,0.73255,0.73175,0.7325,152500000.0
2009-10-06 05:05:00,0.7326,0.7331,0.7326,0.73305,69600000.0
2009-10-06 05:06:00,0.733,0.7331,0.73285,0.73285,44400000.0
2009-10-06 05:07:00,0.73305,0.7331,0.73305,0.7331,14400000.0
2009-10-06 05:08:00,0.73305,0.73305,0.73265,0.73285,241100001.0
2009-10-06 05:09:00,0.73295,0.733,0.73275,0.73275,58900000.0
2009-10-06 05:10:00,0.733,0.7332,0.73295,0.73315,60000000.0
2009-10-06 05:11:00,0.7332,0.7332,0.73315,0.73315,27600000.0
2009-10-06 05:12:00,0.73315,0.73315,0.73315,0.73315,5600000.0
2009-10-06 05:13:00,0.73315,0.73385,0.73315,0.73385,129600000.0
2009-10-06 05:14:00,0.73385,0.7344,0.73385,0.7343,103000000.0
2009-10-06 05:15:00,0.73435,0.7344,0.7342,0.7343,60200000.0
2009-10-06 05:16:00,0.73425,0.73425,0.7336,0.7336,200600000.0
2009-10-06 05:17:00,0.7336,0.7338,0.73345,0.7335,101200000.0
2009-10-06 05:18:00,0.7335,0.7336,0.7334,0.7335,43800000.0
2009-10-06 05:19:00,0.73355,0.73355,0.73325,0.73325,46400000.0
2009-10-06 05:20:00,0.73325,0.73345,0.73305,0.73335,225200000.0
2009-10-06 05:21:00,0.7334,0.73345,0.7334,0.7334,16600000.0
2009-10-06 05:22:00,0.73335,0.7335,0.73305,0.73325,189400000.0
2009-10-06 05:23:00,0.7333,0.7336,0.7331,0.7331,134500000.0
2009-10-06 05:24:00,0.7331,0.73335,0.7331,0.7332,183600000.0
2009-10-06 05:25:00,0.7332,0.7332,0.73305,0.73315,99000000.0
2009-10-06 05:26:00,0.73305,0.7332,0.73255,0.73275,165500000.0
2009-10-06 05:27:00,0.73275,0.73275,0.732,0.7323,141400000.0
2009-10-06 05:28:00,0.7323,0.7325,0.73225,0.7323,170600000.0
2009-10-06 05:29:00,0.7323,0.73245,0.73215,0.7322,87700000.0
2009-10-06 05:30:00,0.7322,0.7346,0.7322,0.7335,322400000.0
2009-10-06 05:31:00,0.7331,0.73445,0.7331,0.7341,312300000.0
2009-10-06 05:32:00,0.73405,0.7341,0.7326,0.73355,242400000.0
2009-10-06 05:33:00,0.73355,0.7343,0.73325,0.7343,180100000.0
2009-10-06 05:34:00,0.7343,0.73465,0.7342,0.7345,210900000.0
2009-10-06 05:35:00,0.7345,0.73455,0.73375,0.734,194700000.0
2009-10-06 05:36:00,0.734,0.734,0.73305,0.7337,385400000.0
2009-10-06 05:37:00,0.7338,0.73425,0.73355,0.7337,350700000.0
2009-10-06 05:38:00,0.73375,0.73375,0.73255,0.73315,323600000.0
2009-10-06 05:39:00,0.73315,0.73315,0.7323,0.73255,163400000.0
2009-10-06 05:40:00,0.73255,0.73315,0.73255,0.73315,255100000.0
2009-10-06 05:41:00,0.73315,0.734,0.73315,0.7336,189700000.0
2009-10-06 05:42:00,0.7335,0.73365,0.7326,0.73285,204600000.0
2009-10-06 05:43:00,0.7328,0.73285,0.73275,0.73285,91300000.0
2009-10-06 05:44:00,0.73285,0.7329,0.7326,0.73275,69900000.0
2009-10-06 05:45:00,0.73275,0.73275,0.7327,0.73275,35100000.0
2009-10-06 05:46:00,0.7327,0.7328,0.7327,0.7328,51600000.0
2009-10-06 05:47:00,0.7328,0.7328,0.73255,0.73265,117700000.0
2009-10-06 05:48:00,0.73265,0.73265,0.73255,0.7326,70600000.0
2009-10-06 05:49:00,0.7326,0.73265,0.7325,0.73265,141000000.0
2009-10-06 05:50:00,0.73265,0.7328,0.73265,0.7328,84400000.0
2009-10-06 05:51:00,0.7328,0.7329,0.73275,0.73275,89500000.0
2009-10-06 05:52:00,0.73275,0.73275,0.73265,0.73275,100800000.0
2009-10-06 05:53:00,0.73275,0.73275,0.73275,0.73275,56900000.0
2009-10-06 05:54:00,0.73275,0.73275,0.73255,0.73255,26800000.0
2009-10-06 05:55:00,0.73255,0.73255,0.7325,0.7325,12400000.0
2009-10-06 05:56:00,0.7325,0.7325,0.73195,0.73195,62900000.0
2009-10-06 05:57:00,0.7319,0.73195,0.7315,0.73185,113300000.0
2009-10-06 05:58:00,0.73185,0.732,0.73185,0.732,21300000.0
2009-10-06 05:59:00,0.73215,0.73245,0.732,0.7324,176400000.0
2009-10-06 06:00:00,0.7324,0.73245,0.73235,0.73245,51100000.0
2009-10-06 06:01:00,0.73255,0.73365,0.73245,0.7335,194600000.0
2009-10-06 06:02:00,0.73345,0.73355,0.73305,0.73315,171700000.0
2009-10-06 06:03:00,0.73315,0.73315,0.7326,0.7329,144200000.0
2009-10-06 06:04:00,0.733,0.733,0.7323,0.7323,159700000.0
2009-10-06 06:05:00,0.7323,0.7323,0.73215,0.73215,45900000.0
2009-10-06 06:06:00,0.7322,0.7322,0.7322,0.7322,6700000.0
2009-10-06 06:07:00,0.73212,0.73239,0.73185,0.73204,37100000.0
2009-10-06 06:08:00,0.73225,0.7326,0.73225,0.7326,80300000.0
2009-10-06 06:09:00,0.7326,0.73325,0.7326,0.733,262800000.0
2009-10-06 06:10:00,0.733,0.73305,0.7329,0.73295,88800000.0
2009-10-06 06:11:00,0.73295,0.73305,0.73275,0.733,127700000.0
2009-10-06 06:12:00,0.733,0.7333,0.73295,0.73315,205500000.0
2009-10-06 06:13:00,0.73315,0.73315,0.73295,0.733,81700000.0
2009-10-06 06:14:00,0.733,0.7331,0.73275,0.733,223900000.0
2009-10-06 06:15:00,0.73315,0.73315,0.733,0.733,12500000.0
2009-10-06 06:16:00,0.733,0.73305,0.73275,0.73275,96000000.0
2009-10-06 06:17:00,0.7328,0.7328,0.73255,0.73255,83800000.0
2009-10-06 06:18:00,0.7325,0.73255,0.73235,0.73235,144000000.0
2009-10-06 06:19:00,0.7323,0.73235,0.732,0.7322,202900000.0
2009-10-06 06:20:00,0.7322,0.73235,0.7322,0.73225,127300000.0
2009-10-06 06:21:00,0.73225,0.73225,0.7322,0.7322,82700000.0
2009-10-06 06:22:00,0.7322,0.73245,0.73215,0.73235,137400000.0
2009-10-06 06:23:00,0.7324,0.7324,0.7324,0.7324,10000000.0
2009-10-06 06:24:00,0.7324,0.7324,0.7324,0.7324,13500000.0
2009-10-06 06:25:00,0.7324,0.7324,0.7324,0.7324,11800000.0
2009-10-06 06:26:00,0.7324,0.73245,0.7323,0.73245,108300000.0
2009-10-06 06:27:00,0.73255,0.73275,0.73235,0.7324,195600000.0
2009-10-06 06:28:00,0.73183,0.73225,0.73183,0.73213,26800000.0
2009-10-06 06:29:00,0.73245,0.73245,0.73235,0.73235,58300000.0
2009-10-06 06:30:00,0.7325,0.73255,0.7323,0.7324,87300000.0
2009-10-06 06:31:00,0.7324,0.73255,0.73235,0.73255,59600000.0
2009-10-06 06:32:00,0.73255,0.7327,0.73245,0.7327,183000000.0
2009-10-06 06:33:00,0.7326,0.7326,0.73255,0.73255,4400000.0
2009-10-06 06:34:00,0.7325,0.7325,0.73235,0.7325,44600000.0
2009-10-06 06:35:00,0.73265,0.73285,0.7326,0.73275,169200000.0
2009-10-06 06:36:00,0.73275,0.7328,0.73265,0.73265,154000000.0
2009-10-06 06:37:00,0.73265,0.73265,0.7326,0.7326,15200000.0
2009-10-06 06:38:00,0.7326,0.7326,0.7325,0.7325,24400000.0
2009-10-06 06:39:00,0.7325,0.73305,0.7325,0.73285,147400000.0
2009-10-06 06:40:00,0.73285,0.733,0.73285,0.733,48200000.0
2009-10-06 06:41:00,0.733,0.7332,0.73295,0.73305,127000000.0
2009-10-06 06:42:00,0.73305,0.73305,0.73305,0.73305,7200000.0
2009-10-06 06:43:00,0.73305,0.73305,0.733,0.73305,25400000.0
2009-10-06 06:44:00,0.73305,0.7331,0.733,0.73305,39500000.0
2009-10-06 06:45:00,0.73305,0.73305,0.733,0.733,39300000.0
2009-10-06 06:46:00,0.73305,0.73315,0.73305,0.7331,16800000.0
2009-10-06 06:47:00,0.73305,0.73305,0.73305,0.73305,7200000.0
2009-10-06 06:48:00,0.73283,0.73296,0.73265,0.73272,7000000.0
2009-10-06 06:49:00,0.7331,0.7335,0.7331,0.73345,83300000.0
2009-10-06 06:50:00,0.73345,0.73355,0.7334,0.73355,40200000.0
2009-10-06 06:51:00,0.73355,0.73355,0.7334,0.7335,43200000.0
2009-10-06 06:52:00,0.73345,0.73345,0.73345,0.73345,2400000.0
2009-10-06 06:53:00,0.73345,0.7338,0.7334,0.73345,259700000.0
2009-10-06 06:54:00,0.73345,0.73355,0.73345,0.73345,48600000.0
2009-10-06 06:55:00,0.73345,0.73345,0.73335,0.73345,107400000.0
2009-10-06 06:56:00,0.73345,0.73345,0.7334,0.7334,15200000.0
2009-10-06 06:57:00,0.73345,0.73345,0.73335,0.73335,35700000.0
2009-10-06 06:58:00,0.7334,0.73345,0.73335,0.73345,100900000.0
2009-10-06 06:59:00,0.73345,0.73345,0.73335,0.73335,14400000.0
2009-10-06 07:00:00,0.73335,0.73335,0.73335,0.73335,2400000.0
2009-10-06 07:01:00,0.73335,0.73335,0.73335,0.73335,4800000.0
2009-10-06 07:02:00,0.73335,0.7334,0.73335,0.7334,43200000.0
2009-10-06 07:03:00,0.73345,0.73345,0.73345,0.73345,2400000.0
2009-10-06 07:04:00,0.73335,0.73335,0.73335,0.73335,13800000.0
2009-10-06 07:05:00,0.73335,0.73335,0.73315,0.7332,74400000.0
2009-10-06 07:06:00,0.7332,0.7336,0.73315,0.73345,272600000.0
2009-10-06 07:07:00,0.7335,0.73425,0.7335,0.73425,229600000.0
2009-10-06 07:08:00,0.73425,0.7343,0.73425,0.7343,128200000.0
2009-10-06 07:09:00,0.7343,0.73435,0.73425,0.73425,39700000.0
2009-10-06 07:10:00,0.7343,0.7343,0.734,0.73405,90900000.0
2009-10-06 07:11:00,0.734,0.73405,0.7338,0.73405,119800000.0
2009-10-06 07:12:00,0.73405,0.73425,0.734,0.73425,174600000.0
2009-10-06 07:13:00,0.73425,0.73425,0.7342,0.7342,25200000.0
2009-10-06 07:14:00,0.73425,0.73425,0.73415,0.73415,76400000.0
2009-10-06 07:15:00,0.734,0.73406,0.7338,0.73391,19000000.0
2009-10-06 07:16:00,0.73386,0.7341,0.73385,0.73406,13200000.0
2009-10-06 07:17:00,0.73415,0.73415,0.73405,0.7341,56000000.0
2009-10-06 07:18:00,0.73398,0.73398,0.73398,0.73398,7200000.0
2009-10-06 07:19:00,0.7341,0.73435,0.7341,0.7343,200300000.0
2009-10-06 07:20:00,0.7343,0.7344,0.7342,0.73425,79900000.0
2009-10-06 07:21:00,0.73407,0.7342,0.73407,0.73412,131400000.0
2009-10-06 07:22:00,0.73425,0.73425,0.73425,0.73425,3200000.0
2009-10-06 07:23:00,0.7343,0.7343,0.7343,0.7343,15200000.0
2009-10-06 07:24:00,0.73445,0.73455,0.73435,0.73455,29800000.0
2009-10-06 07:25:00,0.73455,0.73465,0.73445,0.73465,39400000.0
2009-10-06 07:26:00,0.73465,0.73495,0.7346,0.73475,110800000.0
2009-10-06 07:27:00,0.73475,0.73475,0.73475,0.73475,15700000.0
2009-10-06 07:28:00,0.73485,0.73525,0.73485,0.73525,153600000.0
2009-10-06 07:29:00,0.7352,0.73565,0.7351,0.73525,188300000.0
2009-10-06 07:30:00,0.73515,0.7352,0.7349,0.7352,50400000.0
2009-10-06 07:31:00,0.73485,0.73515,0.73475,0.73495,160300000.0
2009-10-06 07:32:00,0.7349,0.73495,0.7344,0.7346,93700000.0
2009-10-06 07:33:00,0.73465,0.7348,0.73465,0.73475,28100000.0
2009-10-06 07:34:00,0.73475,0.7348,0.73465,0.73475,85800000.0
2009-10-06 07:35:00,0.73475,0.735,0.7347,0.7348,157400000.0
2009-10-06 07:36:00,0.7348,0.7348,0.7347,0.7347,35200000.0
2009-10-06 07:37:00,0.73475,0.73475,0.7347,0.73475,28200000.0
2009-10-06 07:38:00,0.73475,0.73495,0.7346,0.73465,81400000.0
2009-10-06 07:39:00,0.73465,0.73475,0.73455,0.7347,78300000.0
2009-10-06 07:40:00,0.73465,0.73475,0.73465,0.7347,115300000.0
2009-10-06 07:41:00,0.7348,0.73495,0.7347,0.7347,80000000.0
2009-10-06 07:42:00,0.7347,0.7347,0.73465,0.7347,59100000.0
2009-10-06 07:43:00,0.7347,0.7348,0.73445,0.73465,76900000.0
2009-10-06 07:44:00,0.7346,0.7346,0.73435,0.7344,22800000.0
2009-10-06 07:45:00,0.7344,0.7347,0.7344,0.7347,105800000.0
2009-10-06 07:46:00,0.7347,0.7347,0.7341,0.7341,36400000.0
2009-10-06 07:47:00,0.73415,0.73415,0.7341,0.7341,28400000.0
2009-10-06 07:48:00,0.7341,0.73415,0.7339,0.7341,28600000.0
2009-10-06 07:49:00,0.73405,0.73405,0.734,0.734,16800000.0
2009-10-06 07:50:00,0.73405,0.73415,0.73405,0.73415,138800000.0
2009-10-06 07:51:00,0.73415,0.73425,0.73405,0.73425,52000000.0
2009-10-06 07:52:00,0.7343,0.73445,0.734,0.73405,117600000.0
2009-10-06 07:53:00,0.73405,0.73415,0.73395,0.7341,82400000.0
2009-10-06 07:54:00,0.73405,0.7342,0.734,0.7341,97900000.0
2009-10-06 07:55:00,0.7341,0.73425,0.7341,0.73425,7600000.0
2009-10-06 07:56:00,0.73425,0.7345,0.73425,0.7345,50400000.0
2009-10-06 07:57:00,0.73455,0.73495,0.7345,0.73475,131000000.0
2009-10-06 07:58:00,0.73475,0.73475,0.7347,0.7347,21200000.0
2009-10-06 07:59:00,0.73475,0.73475,0.73475,0.73475,40400000.0
2009-10-06 08:00:00,0.73475,0.73515,0.73475,0.73505,220700000.0
2009-10-06 08:01:00,0.735,0.73525,0.735,0.73525,100000000.0
2009-10-06 08:02:00,0.7353,0.73595,0.7353,0.73565,173200000.0
2009-10-06 08:03:00,0.73565,0.73605,0.73565,0.73585,265100000.0
2009-10-06 08:04:00,0.73585,0.736,0.7358,0.736,134300000.0
2009-10-06 08:05:00,0.73615,0.73635,0.73595,0.73595,300500000.0
2009-10-06 08:06:00,0.736,0.736,0.7358,0.7358,95100000.0
2009-10-06 08:07:00,0.7358,0.73595,0.73565,0.7357,248000000.0
2009-10-06 08:08:00,0.7357,0.73595,0.73565,0.7359,90800000.0
2009-10-06 08:09:00,0.7359,0.7359,0.7357,0.73575,80000000.0
2009-10-06 08:10:00,0.73575,0.73605,0.7357,0.73585,255400000.0
2009-10-06 08:11:00,0.7358,0.7358,0.73575,0.73575,14000000.0
2009-10-06 08:12:00,0.73575,0.73575,0.7357,0.7357,23200000.0
2009-10-06 08:13:00,0.73565,0.7357,0.73545,0.7356,200600000.0
2009-10-06 08:14:00,0.73565,0.7357,0.73565,0.73565,39300000.0
2009-10-06 08:15:00,0.73565,0.7357,0.73555,0.73565,81500000.0
2009-10-06 08:16:00,0.73565,0.7357,0.73565,0.7357,32000000.0
2009-10-06 08:17:00,0.7357,0.7357,0.7357,0.7357,13700000.0
2009-10-06 08:18:00,0.7357,0.7357,0.73555,0.7356,141300000.0
2009-10-06 08:19:00,0.7356,0.7356,0.7355,0.7355,30800000.0
2009-10-06 08:20:00,0.73555,0.73565,0.73555,0.73565,58000000.0
2009-10-06 08:21:00,0.7356,0.73585,0.73555,0.7358,105500000.0
2009-10-06 08:22:00,0.73585,0.73585,0.73555,0.73555,183600000.0
2009-10-06 08:23:00,0.73565,0.73575,0.73555,0.7356,154700000.0
2009-10-06 08:24:00,0.7356,0.73605,0.7356,0.7359,59900000.0
2009-10-06 08:25:00,0.7359,0.73615,0.7359,0.73615,158600000.0
2009-10-06 08:26:00,0.73605,0.73605,0.73605,0.73605,14100000.0
2009-10-06 08:27:00,0.73605,0.7361,0.73605,0.7361,36200000.0
2009-10-06 08:28:00,0.7361,0.7361,0.73585,0.73595,245700000.0
2009-10-06 08:29:00,0.736,0.73605,0.73585,0.73605,104400000.0
2009-10-06 08:30:00,0.7361,0.7361,0.73585,0.73595,191000000.0
2009-10-06 08:31:00,0.7359,0.73595,0.7359,0.7359,100200000.0
2009-10-06 08:32:00,0.73585,0.7361,0.7358,0.7361,135600000.0
2009-10-06 08:33:00,0.7361,0.7361,0.73605,0.73605,80000000.0
2009-10-06 08:34:00,0.73605,0.73605,0.73605,0.73605,10000000.0
2009-10-06 08:35:00,0.73605,0.7361,0.736,0.7361,56600000.0
2009-10-06 08:36:00,0.73605,0.73615,0.736,0.73615,97600000.0
2009-10-06 08:37:00,0.73615,0.73615,0.7361,0.7361,12000000.0
2009-10-06 08:38:00,0.73615,0.73615,0.73595,0.73595,52900000.0
2009-10-06 08:39:00,0.73595,0.736,0.73595,0.736,44000000.0
2009-10-06 08:40:00,0.73605,0.73625,0.7357,0.7357,157800000.0
2009-10-06 08:41:00,0.7357,0.73575,0.73515,0.7353,369900000.0
2009-10-06 08:42:00,0.7354,0.7354,0.73525,0.73535,215900000.0
2009-10-06 08:43:00,0.73535,0.7354,0.73525,0.7353,161700000.0
2009-10-06 08:44:00,0.7353,0.7353,0.73495,0.7351,198300000.0
2009-10-06 08:45:00,0.7351,0.73525,0.735,0.73505,148400000.0
2009-10-06 08:46:00,0.73505,0.7354,0.73505,0.73525,143000000.0
2009-10-06 08:47:00,0.73525,0.73525,0.7346,0.7346,112000000.0
2009-10-06 08:48:00,0.7346,0.7347,0.73455,0.73465,155400000.0
2009-10-06 08:49:00,0.73465,0.73485,0.73465,0.73475,87900000.0
2009-10-06 08:50:00,0.73475,0.7349,0.73465,0.7347,294200000.0
2009-10-06 08:51:00,0.7347,0.7349,0.73465,0.7348,262100000.0
2009-10-06 08:52:00,0.73485,0.73485,0.7346,0.7348,183100000.0
2009-10-06 08:53:00,0.7348,0.7349,0.73475,0.73485,163900000.0
2009-10-06 08:54:00,0.7349,0.735,0.7348,0.735,58100000.0
2009-10-06 08:55:00,0.735,0.735,0.7342,0.73445,221800000.0
2009-10-06 08:56:00,0.7344,0.73455,0.7343,0.7344,147800000.0
2009-10-06 08:57:00,0.7343,0.7344,0.73415,0.73425,150600000.0
2009-10-06 08:58:00,0.73425,0.73435,0.73415,0.7342,215200000.0
2009-10-06 08:59:00,0.7343,0.73435,0.7342,0.73425,74000000.0
2009-10-06 09:00:00,0.73425,0.73445,0.73425,0.7344,76800000.0
2009-10-06 09:01:00,0.7344,0.7344,0.7343,0.73435,22400000.0
2009-10-06 09:02:00,0.7344,0.7344,0.7341,0.73415,53600000.0
2009-10-06 09:03:00,0.73415,0.73435,0.7341,0.73435,123800000.0
2009-10-06 09:04:00,0.73435,0.7346,0.7343,0.7345,149600000.0
2009-10-06 09:05:00,0.7345,0.73485,0.7345,0.73485,153700000.0
2009-10-06 09:06:00,0.73485,0.7351,0.73475,0.73485,72200000.0
2009-10-06 09:07:00,0.73485,0.73485,0.7346,0.73475,99400000.0
2009-10-06 09:08:00,0.7347,0.7347,0.7346,0.7346,18800000.0
2009-10-06 09:09:00,0.7346,0.7347,0.73455,0.73465,103200000.0
2009-10-06 09:10:00,0.73465,0.7347,0.73465,0.7347,82600000.0
2009-10-06 09:11:00,0.7347,0.7347,0.73405,0.73405,120900000.0
2009-10-06 09:12:00,0.73405,0.73405,0.73365,0.73365,138200000.0
2009-10-06 09:13:00,0.73365,0.73375,0.73345,0.73345,191600000.0
2009-10-06 09:14:00,0.73345,0.73375,0.73345,0.7337,143000000.0
2009-10-06 09:15:00,0.73375,0.734,0.73375,0.734,102000000.0
2009-10-06 09:16:00,0.734,0.73415,0.73395,0.73405,49400000.0
2009-10-06 09:17:00,0.734,0.73415,0.734,0.734,54200000.0
2009-10-06 09:18:00,0.734,0.73405,0.734,0.734,12600000.0
2009-10-06 09:19:00,0.734,0.73405,0.734,0.734,58900000.0
2009-10-06 09:20:00,0.73405,0.73405,0.73395,0.73405,77900000.0
2009-10-06 09:21:00,0.734,0.73405,0.73395,0.73395,83600000.0
2009-10-06 09:22:00,0.73395,0.73395,0.73395,0.73395,27000000.0
2009-10-06 09:23:00,0.73395,0.73435,0.73395,0.7343,168500000.0
2009-10-06 09:24:00,0.73435,0.7346,0.73425,0.73445,165000000.0
2009-10-06 09:25:00,0.73455,0.73455,0.73415,0.73415,74900000.0
2009-10-06 09:26:00,0.73415,0.73455,0.73415,0.7345,311800000.0
2009-10-06 09:27:00,0.7345,0.73455,0.7342,0.73435,89000000.0
2009-10-06 09:28:00,0.73435,0.73455,0.73425,0.7345,287100000.0
2009-10-06 09:29:00,0.7345,0.7345,0.73445,0.73445,194700000.0
2009-10-06 09:30:00,0.73445,0.73465,0.73445,0.7345,90700000.0
2009-10-06 09:31:00,0.7345,0.7346,0.73445,0.73455,114500000.0
2009-10-06 09:32:00,0.73455,0.73465,0.7345,0.7345,151100000.0
2009-10-06 09:33:00,0.7345,0.7345,0.73435,0.73445,199900000.0
2009-10-06 09:34:00,0.73445,0.73445,0.7343,0.7344,155500000.0
2009-10-06 09:35:00,0.7344,0.7344,0.7343,0.7343,43200000.0
2009-10-06 09:36:00,0.7343,0.73435,0.7343,0.73435,60900000.0
2009-10-06 09:37:00,0.73435,0.73465,0.73435,0.73465,121600000.0
2009-10-06 09:38:00,0.73455,0.73455,0.73405,0.7341,100200000.0
2009-10-06 09:39:00,0.7341,0.73435,0.73405,0.7341,172600000.0
2009-10-06 09:40:00,0.7341,0.73425,0.7341,0.73425,134300000.0
2009-10-06 09:41:00,0.73425,0.73435,0.73425,0.73435,106000000.0
2009-10-06 09:42:00,0.73435,0.73435,0.73415,0.7342,151200000.0
2009-10-06 09:43:00,0.7342,0.7344,0.7342,0.7342,86800000.0
2009-10-06 09:44:00,0.7342,0.7342,0.73395,0.73395,139700000.0
2009-10-06 09:45:00,0.73395,0.73395,0.73365,0.73365,136200000.0
2009-10-06 09:46:00,0.73365,0.7337,0.73355,0.7337,82000000.0
2009-10-06 09:47:00,0.7337,0.73375,0.7336,0.73365,125199999.0
2009-10-06 09:48:00,0.73365,0.73365,0.73355,0.73355,218000000.0
2009-10-06 09:49:00,0.7335,0.73365,0.73325,0.73325,155900000.0
2009-10-06 09:50:00,0.73325,0.73355,0.73325,0.73355,83700000.0
2009-10-06 09:51:00,0.73355,0.73375,0.73345,0.7336,81600000.0
2009-10-06 09:52:00,0.73365,0.73395,0.73365,0.73385,44800000.0
2009-10-06 09:53:00,0.73375,0.7339,0.73375,0.7339,134600000.0
2009-10-06 09:54:00,0.7339,0.73415,0.7339,0.73415,47000000.0
2009-10-06 09:55:00,0.73405,0.73415,0.73385,0.73385,71100000.0
2009-10-06 09:56:00,0.73395,0.73395,0.7338,0.7338,70200000.0
2009-10-06 09:57:00,0.7338,0.73395,0.73375,0.73375,144700000.0
2009-10-06 09:58:00,0.73385,0.73395,0.73375,0.73385,64300000.0
2009-10-06 09:59:00,0.73385,0.73395,0.73385,0.73385,84200000.0
2009-10-06 10:00:00,0.73385,0.73395,0.73385,0.73385,56300000.0
2009-10-06 10:01:00,0.73395,0.73425,0.73375,0.73425,123900000.0
2009-10-06 10:02:00,0.73425,0.73445,0.73425,0.73425,109500000.0
2009-10-06 10:03:00,0.73425,0.73445,0.73425,0.73435,118400000.0
2009-10-06 10:04:00,0.73435,0.73445,0.73425,0.73425,53500000.0
2009-10-06 10:05:00,0.73445,0.73445,0.73425,0.73425,7800000.0
2009-10-06 10:06:00,0.73425,0.73425,0.73365,0.73365,153700000.0
2009-10-06 10:07:00,0.73365,0.73375,0.7335,0.7335,88300000.0
2009-10-06 10:08:00,0.7334,0.73345,0.7332,0.7334,246700000.0
2009-10-06 10:09:00,0.7334,0.73355,0.7334,0.73355,109800000.0
2009-10-06 10:10:00,0.73355,0.73355,0.73335,0.73335,119200000.0
2009-10-06 10:11:00,0.73335,0.73335,0.73335,0.73335,43100000.0
2009-10-06 10:12:00,0.73335,0.73345,0.7333,0.73345,55000000.0
2009-10-06 10:13:00,0.73345,0.73365,0.73345,0.73355,38600000.0
2009-10-06 10:14:00,0.73355,0.73355,0.73355,0.73355,34200000.0
2009-10-06 10:15:00,0.73355,0.73365,0.73355,0.73355,67700000.0
2009-10-06 10:16:00,0.73355,0.73355,0.73355,0.73355,79000000.0
2009-10-06 10:17:00,0.73365,0.73365,0.73355,0.73365,18300000.0
2009-10-06 10:18:00,0.73355,0.73365,0.73355,0.73355,44400000.0
2009-10-06 10:19:00,0.73355,0.73395,0.73355,0.73395,185100000.0
2009-10-06 10:20:00,0.73395,0.73415,0.73395,0.73415,130300000.0
2009-10-06 10:21:00,0.73415,0.73425,0.73405,0.73425,86800000.0
2009-10-06 10:22:00,0.73425,0.73445,0.73425,0.73435,34200000.0
2009-10-06 10:23:00,0.73435,0.7345,0.73435,0.73435,63100000.0
2009-10-06 10:24:00,0.73435,0.7345,0.73435,0.73435,56000000.0
2009-10-06 10:25:00,0.73435,0.73435,0.73435,0.73435,2800000.0
2009-10-06 10:26:00,0.73435,0.7344,0.73415,0.73415,94300000.0
2009-10-06 10:27:00,0.73415,0.7342,0.73415,0.7342,22400000.0
2009-10-06 10:28:00,0.7342,0.73435,0.7342,0.73425,81000000.0
2009-10-06 10:29:00,0.73425,0.73435,0.7342,0.73435,73400000.0
2009-10-06 10:30:00,0.73435,0.73435,0.73365,0.73395,448400000.0
2009-10-06 10:31:00,0.73395,0.73405,0.7339,0.7339,213000000.0
2009-10-06 10:32:00,0.7339,0.73395,0.73365,0.73385,178800000.0
2009-10-06 10:33:00,0.73385,0.73395,0.73375,0.73385,99200000.0
2009-10-06 10:34:00,0.73395,0.73395,0.73375,0.73375,58800000.0
2009-10-06 10:35:00,0.73375,0.73385,0.73355,0.73355,34000000.0
2009-10-06 10:36:00,0.73355,0.73355,0.7333,0.73335,132700000.0
2009-10-06 10:37:00,0.73335,0.73345,0.7331,0.7334,206700000.0
2009-10-06 10:38:00,0.73355,0.73375,0.7334,0.73365,102400000.0
2009-10-06 10:39:00,0.73365,0.73385,0.7335,0.7337,32200000.0
2009-10-06 10:40:00,0.7337,0.73375,0.7337,0.73375,51300000.0
2009-10-06 10:41:00,0.73375,0.73375,0.73365,0.73365,127500000.0
2009-10-06 10:42:00,0.73375,0.7339,0.73365,0.73365,216700000.0
2009-10-06 10:43:00,0.7338,0.7338,0.73365,0.73365,230400000.0
2009-10-06 10:44:00,0.73365,0.73375,0.73345,0.7335,266100000.0
2009-10-06 10:45:00,0.7336,0.73385,0.7333,0.7335,261200000.0
2009-10-06 10:46:00,0.7335,0.7337,0.7335,0.7337,118400000.0
2009-10-06 10:47:00,0.7337,0.7337,0.73345,0.7335,84800000.0
2009-10-06 10:48:00,0.73355,0.73355,0.73325,0.73345,44400000.0
2009-10-06 10:49:00,0.73345,0.73355,0.73345,0.73345,30800000.0
2009-10-06 10:50:00,0.73345,0.73355,0.73345,0.73345,18700000.0
2009-10-06 10:51:00,0.7335,0.7335,0.73345,0.7335,22200000.0
2009-10-06 10:52:00,0.73345,0.73395,0.73345,0.7339,143200000.0
2009-10-06 10:53:00,0.7339,0.73415,0.7336,0.73405,225400000.0
2009-10-06 10:54:00,0.73405,0.73425,0.73405,0.73405,94400000.0
2009-10-06 10:55:00,0.73405,0.73405,0.7339,0.7339,72600000.0
2009-10-06 10:56:00,0.7339,0.73395,0.73385,0.7339,45900000.0
2009-10-06 10:57:00,0.7339,0.7339,0.73385,0.73385,40000000.0
2009-10-06 10:58:00,0.73385,0.73385,0.73385,0.73385,19200000.0
2009-10-06 10:59:00,0.73385,0.73425,0.73385,0.73415,226000000.0
2009-10-06 11:00:00,0.73415,0.73435,0.73405,0.73405,101000000.0
2009-10-06 11:01:00,0.73405,0.73425,0.73405,0.73405,62800000.0
2009-10-06 11:02:00,0.73405,0.73415,0.73395,0.73395,19400000.0
2009-10-06 11:03:00,0.73395,0.73405,0.7335,0.73375,138100000.0
2009-10-06 11:04:00,0.73375,0.73375,0.7337,0.73375,19600000.0
2009-10-06 11:05:00,0.73365,0.73385,0.73365,0.73375,46900000.0
2009-10-06 11:06:00,0.73375,0.73425,0.73365,0.73385,161700000.0
2009-10-06 11:07:00,0.73385,0.7339,0.73375,0.73375,53800000.0
2009-10-06 11:08:00,0.73375,0.7339,0.73375,0.73375,100800000.0
2009-10-06 11:09:00,0.73375,0.73375,0.73375,0.73375,39700000.0
2009-10-06 11:10:00,0.73375,0.7342,0.73375,0.73405,328799999.0
2009-10-06 11:11:00,0.73405,0.73445,0.73405,0.7343,274500000.0
2009-10-06 11:12:00,0.7343,0.7343,0.73405,0.73415,143000000.0
2009-10-06 11:13:00,0.73415,0.73445,0.73415,0.73445,74600000.0
2009-10-06 11:14:00,0.73445,0.7346,0.73425,0.73425,220900000.0
2009-10-06 11:15:00,0.7343,0.7344,0.73425,0.7344,94200000.0
2009-10-06 11:16:00,0.73445,0.73455,0.7344,0.73455,53200000.0
2009-10-06 11:17:00,0.73445,0.73455,0.7344,0.73455,136300001.0
2009-10-06 11:18:00,0.7346,0.73515,0.73455,0.73515,236300000.0
2009-10-06 11:19:00,0.73515,0.73525,0.7349,0.73515,255100000.0
2009-10-06 11:20:00,0.7351,0.73515,0.73485,0.73515,327199999.0
2009-10-06 11:21:00,0.73515,0.73525,0.73515,0.73525,126000000.0
2009-10-06 11:22:00,0.73525,0.73565,0.73525,0.73565,355500000.0
2009-10-06 11:23:00,0.73545,0.73565,0.73545,0.73545,85200000.0
2009-10-06 11:24:00,0.73545,0.73555,0.73535,0.7354,130200001.0
2009-10-06 11:25:00,0.73545,0.73545,0.7353,0.7353,60200000.0
2009-10-06 11:26:00,0.7353,0.7354,0.73525,0.7353,337399999.0
2009-10-06 11:27:00,0.73535,0.73535,0.73515,0.73515,511099999.0
2009-10-06 11:28:00,0.7351,0.7351,0.73475,0.73475,320500000.0
2009-10-06 11:29:00,0.73475,0.73475,0.7347,0.73475,128700001.0
2009-10-06 11:30:00,0.73475,0.73485,0.73475,0.73485,38400000.0
2009-10-06 11:31:00,0.73485,0.73485,0.73485,0.73485,5600000.0
2009-10-06 11:32:00,0.73475,0.73475,0.73465,0.73465,33400000.0
2009-10-06 11:33:00,0.73465,0.73475,0.73465,0.73475,34000000.0
2009-10-06 11:34:00,0.73475,0.73485,0.73475,0.73485,16200000.0
2009-10-06 11:35:00,0.73485,0.73485,0.73475,0.73475,7000000.0
2009-10-06 11:36:00,0.73475,0.73475,0.73445,0.73445,53700000.0
2009-10-06 11:37:00,0.73445,0.73455,0.73445,0.73445,132200000.0
2009-10-06 11:38:00,0.73445,0.73465,0.73445,0.73455,68200000.0
2009-10-06 11:39:00,0.73455,0.73455,0.7345,0.7345,71100000.0
2009-10-06 11:40:00,0.7345,0.73465,0.73445,0.73445,75300000.0
2009-10-06 11:41:00,0.73445,0.73455,0.73445,0.73445,172100001.0
2009-10-06 11:42:00,0.73445,0.7346,0.73445,0.73455,207100000.0
2009-10-06 11:43:00,0.73455,0.73455,0.7344,0.73445,69599999.0
2009-10-06 11:44:00,0.7345,0.73465,0.73445,0.7345,179100000.0
2009-10-06 11:45:00,0.73445,0.73445,0.73425,0.73435,81000000.0
2009-10-06 11:46:00,0.73435,0.73435,0.7343,0.7343,51700000.0
2009-10-06 11:47:00,0.7343,0.7343,0.7343,0.7343,7600000.0
2009-10-06 11:48:00,0.7343,0.73465,0.7343,0.73465,115100000.0
2009-10-06 11:49:00,0.73465,0.73485,0.73465,0.73465,32800000.0
2009-10-06 11:50:00,0.73465,0.73475,0.73465,0.73475,56000000.0
2009-10-06 11:51:00,0.7347,0.7349,0.7347,0.73475,32000000.0
2009-10-06 11:52:00,0.73475,0.73475,0.73465,0.7347,57000000.0
2009-10-06 11:53:00,0.73475,0.73495,0.7347,0.73495,66800000.0
2009-10-06 11:54:00,0.7351,0.7351,0.73495,0.73495,19800000.0
2009-10-06 11:55:00,0.735,0.735,0.73495,0.73495,15200000.0
2009-10-06 11:56:00,0.73495,0.735,0.73485,0.73485,76200000.0
2009-10-06 11:57:00,0.73485,0.73505,0.73485,0.73495,80000000.0
2009-10-06 11:58:00,0.735,0.735,0.735,0.735,4200000.0
2009-10-06 11:59:00,0.73495,0.73495,0.7349,0.73495,34400000.0
2009-10-06 12:00:00,0.73495,0.735,0.73495,0.73495,39200000.0
2009-10-06 12:01:00,0.73495,0.735,0.7349,0.73495,46800000.0
2009-10-06 12:02:00,0.73495,0.7351,0.73495,0.735,30800000.0
2009-10-06 12:03:00,0.735,0.73525,0.735,0.7352,128100000.0
2009-10-06 12:04:00,0.73515,0.73525,0.735,0.735,144300000.0
2009-10-06 12:05:00,0.735,0.735,0.73485,0.73485,25200000.0
2009-10-06 12:06:00,0.73485,0.73495,0.73485,0.73485,144600000.0
2009-10-06 12:07:00,0.73485,0.735,0.73485,0.7349,18400000.0
2009-10-06 12:08:00,0.7349,0.7349,0.7347,0.7347,49600000.0
2009-10-06 12:09:00,0.7347,0.7347,0.7347,0.7347,1000000.0
2009-10-06 12:10:00,0.7347,0.73485,0.7347,0.7348,9100000.0
2009-10-06 12:11:00,0.7348,0.7348,0.7346,0.7346,53600000.0
2009-10-06 12:12:00,0.7346,0.7348,0.7346,0.73465,44300000.0
2009-10-06 12:13:00,0.73454,0.73459,0.73447,0.7345,125300000.0
2009-10-06 12:14:00,0.73465,0.73465,0.7346,0.73465,11000000.0
2009-10-06 12:15:00,0.73465,0.73475,0.7346,0.7347,8700000.0
2009-10-06 12:16:00,0.7347,0.7347,0.7347,0.7347,2000000.0
2009-10-06 12:17:00,0.73475,0.73485,0.7347,0.7348,11600000.0
2009-10-06 12:18:00,0.7348,0.73485,0.73475,0.7348,6300000.0
2009-10-06 12:19:00,0.73475,0.7348,0.73475,0.7348,10200000.0
2009-10-06 12:20:00,0.73475,0.73475,0.7346,0.7346,109300000.0
2009-10-06 12:21:00,0.7347,0.7347,0.7347,0.7347,3000000.0
2009-10-06 12:22:00,0.7347,0.73475,0.73465,0.73465,11000000.0
2009-10-06 12:23:00,0.73475,0.73475,0.7346,0.7346,9800000.0
2009-10-06 12:24:00,0.7346,0.73465,0.7346,0.73465,18700000.0
2009-10-06 12:25:00,0.7346,0.7347,0.7346,0.7346,132000000.0
2009-10-06 12:26:00,0.7347,0.73485,0.7346,0.7347,24400000.0
2009-10-06 12:27:00,0.7348,0.73485,0.7347,0.7348,22000000.0
2009-10-06 12:28:00,0.7348,0.7348,0.7348,0.7348,8000000.0
2009-10-06 12:29:00,0.7348,0.7348,0.7348,0.7348,6100000.0
2009-10-06 12:30:00,0.7349,0.7349,0.7348,0.7349,9900000.0
2009-10-06 12:31:00,0.7349,0.73515,0.7349,0.73515,99200000.0
2009-10-06 12:32:00,0.73515,0.73525,0.7351,0.7352,28800000.0
2009-10-06 12:33:00,0.7352,0.7352,0.7352,0.7352,2000000.0
2009-10-06 12:34:00,0.7352,0.7353,0.7352,0.7352,22600000.0
2009-10-06 12:35:00,0.7352,0.73585,0.7352,0.73585,148800000.0
2009-10-06 12:36:00,0.73585,0.7359,0.73565,0.73565,142600000.0
2009-10-06 12:37:00,0.73575,0.73575,0.7356,0.7356,46600000.0
2009-10-06 12:38:00,0.7355,0.73565,0.73515,0.7352,124100000.0
2009-10-06 12:39:00,0.7352,0.7354,0.7352,0.73525,41000000.0
2009-10-06 12:40:00,0.73525,0.73525,0.7348,0.7348,106200000.0
2009-10-06 12:41:00,0.7347,0.73475,0.73455,0.73455,138800000.0
2009-10-06 12:42:00,0.7346,0.7351,0.73455,0.7351,176500000.0
2009-10-06 12:43:00,0.7351,0.7351,0.7351,0.7351,13500000.0
2009-10-06 12:44:00,0.73481,0.735,0.73473,0.73482,137900000.0
2009-10-06 12:45:00,0.73525,0.73565,0.73525,0.73535,112700000.0
2009-10-06 12:46:00,0.73535,0.73535,0.7351,0.73515,54800000.0
2009-10-06 12:47:00,0.73515,0.73525,0.73515,0.73525,49900000.0
2009-10-06 12:48:00,0.73525,0.73525,0.7352,0.7352,108100000.0
2009-10-06 12:49:00,0.7352,0.73525,0.7352,0.7352,108600000.0
2009-10-06 12:50:00,0.7352,0.73525,0.7352,0.73525,67200000.0
2009-10-06 12:51:00,0.73525,0.73525,0.73495,0.735,67700000.0
2009-10-06 12:52:00,0.735,0.735,0.7349,0.7349,29800000.0
2009-10-06 12:53:00,0.7349,0.7349,0.7348,0.7349,93200000.0
2009-10-06 12:54:00,0.7349,0.7349,0.7349,0.7349,20000000.0
2009-10-06 12:55:00,0.73495,0.735,0.73495,0.735,29200000.0
2009-10-06 12:56:00,0.735,0.73505,0.73495,0.73495,46600000.0
2009-10-06 12:57:00,0.73495,0.73495,0.73495,0.73495,48900000.0
2009-10-06 12:58:00,0.73495,0.73495,0.73495,0.73495,46800000.0
2009-10-06 12:59:00,0.73495,0.73495,0.7349,0.7349,52200000.0
2009-10-06 13:00:00,0.7349,0.7349,0.7347,0.73475,116100000.0
2009-10-06 13:01:00,0.73475,0.73485,0.73475,0.73475,18400000.0
2009-10-06 13:02:00,0.73485,0.73495,0.73475,0.73495,19800000.0
2009-10-06 13:03:00,0.73495,0.73505,0.73485,0.73485,44199999.0
2009-10-06 13:04:00,0.7349,0.73495,0.73485,0.7349,81100000.0
2009-10-06 13:05:00,0.7349,0.735,0.7349,0.735,86400000.0
2009-10-06 13:06:00,0.735,0.735,0.7349,0.7349,91400000.0
2009-10-06 13:07:00,0.7349,0.73495,0.7349,0.7349,52800000.0
2009-10-06 13:08:00,0.7349,0.7349,0.7346,0.7348,101500000.0
2009-10-06 13:09:00,0.7348,0.7348,0.73475,0.73475,8800000.0
2009-10-06 13:10:00,0.7347,0.7347,0.7346,0.7346,60000000.0
2009-10-06 13:11:00,0.7346,0.7346,0.7346,0.7346,53600000.0
2009-10-06 13:12:00,0.7346,0.7349,0.7346,0.7349,94200000.0
2009-10-06 13:13:00,0.7349,0.73495,0.7349,0.7349,75400000.0
2009-10-06 13:14:00,0.7349,0.73495,0.7347,0.7347,65400000.0
2009-10-06 13:15:00,0.7347,0.7347,0.7347,0.7347,6400000.0
2009-10-06 13:16:00,0.7347,0.73485,0.7347,0.7348,140000000.0
2009-10-06 13:17:00,0.7348,0.7348,0.7347,0.7347,42800000.0
2009-10-06 13:18:00,0.7347,0.7347,0.7346,0.7346,34400000.0
2009-10-06 13:19:00,0.7346,0.7346,0.7346,0.7346,24000000.0
2009-10-06 13:20:00,0.7346,0.7346,0.7345,0.73455,77600000.0
2009-10-06 13:21:00,0.73455,0.7346,0.73455,0.7346,27600000.0
2009-10-06 13:22:00,0.7346,0.73475,0.73455,0.73475,177000000.0
2009-10-06 13:23:00,0.73475,0.73485,0.73475,0.73485,65600000.0
2009-10-06 13:24:00,0.73485,0.73495,0.73475,0.73475,28300000.0
2009-10-06 13:25:00,0.73475,0.73475,0.73445,0.73455,22000000.0
2009-10-06 13:26:00,0.73455,0.73455,0.73445,0.73455,209200000.0
2009-10-06 13:27:00,0.7346,0.7346,0.7345,0.7346,50800000.0
2009-10-06 13:28:00,0.7346,0.73465,0.73445,0.7346,127000000.0
2009-10-06 13:29:00,0.73465,0.73465,0.7346,0.7346,30400000.0
2009-10-06 13:30:00,0.7346,0.7346,0.73445,0.73445,66200000.0
2009-10-06 13:31:00,0.7345,0.73455,0.7345,0.73455,39400000.0
2009-10-06 13:32:00,0.73455,0.7348,0.73455,0.73465,95400000.0
2009-10-06 13:33:00,0.73465,0.73465,0.7346,0.7346,25600000.0
2009-10-06 13:34:00,0.7346,0.73465,0.7346,0.73465,19200000.0
2009-10-06 13:35:00,0.73465,0.73465,0.73465,0.73465,22400000.0
2009-10-06 13:36:00,0.73465,0.73475,0.73465,0.73475,44000000.0
2009-10-06 13:37:00,0.73475,0.73485,0.73475,0.7348,194699999.0
2009-10-06 13:38:00,0.73475,0.73475,0.7347,0.73475,67600000.0
2009-10-06 13:39:00,0.73475,0.73475,0.73475,0.73475,4200000.0
2009-10-06 13:40:00,0.73475,0.73485,0.73475,0.73485,66200000.0
2009-10-06 13:41:00,0.73485,0.73495,0.73485,0.73485,66600000.0
2009-10-06 13:42:00,0.73495,0.73505,0.73495,0.73505,24200000.0
2009-10-06 13:43:00,0.73505,0.73505,0.73495,0.73495,20400000.0
2009-10-06 13:44:00,0.73495,0.73495,0.73495,0.73495,5000000.0
2009-10-06 13:45:00,0.73495,0.73505,0.73495,0.73495,11600000.0
2009-10-06 13:46:00,0.73495,0.73495,0.73475,0.73485,199699999.0
2009-10-06 13:47:00,0.73485,0.73495,0.73475,0.73475,117000000.0
2009-10-06 13:48:00,0.73475,0.73475,0.73475,0.73475,6500000.0
2009-10-06 13:49:00,0.73475,0.73475,0.73475,0.73475,10600000.0
2009-10-06 13:50:00,0.73475,0.73485,0.73475,0.7348,73900000.0
2009-10-06 13:51:00,0.7348,0.7348,0.7347,0.7348,56800000.0
2009-10-06 13:52:00,0.7348,0.735,0.73475,0.73495,224600000.0
2009-10-06 13:53:00,0.73495,0.7353,0.73495,0.73505,182400000.0
2009-10-06 13:54:00,0.73505,0.73515,0.735,0.73515,153400000.0
2009-10-06 13:55:00,0.73525,0.73525,0.73505,0.73505,113900000.0
2009-10-06 13:56:00,0.73505,0.73525,0.73505,0.7351,172400000.0
2009-10-06 13:57:00,0.7351,0.73515,0.7351,0.7351,34200000.0
2009-10-06 13:58:00,0.7351,0.7351,0.7351,0.7351,19200000.0
2009-10-06 13:59:00,0.73515,0.73515,0.73515,0.73515,35600000.0
2009-10-06 14:00:00,0.73515,0.73515,0.73485,0.73485,118100000.0
2009-10-06 14:01:00,0.73485,0.7349,0.73485,0.7349,63200000.0
2009-10-06 14:02:00,0.73495,0.73495,0.73475,0.73475,115400000.0
2009-10-06 14:03:00,0.73475,0.7349,0.7347,0.73485,103400000.0
2009-10-06 14:04:00,0.73485,0.7349,0.73475,0.73485,146700000.0
2009-10-06 14:05:00,0.73485,0.73485,0.7347,0.73475,110600000.0
2009-10-06 14:06:00,0.73475,0.7348,0.73475,0.7348,56600000.0
2009-10-06 14:07:00,0.73475,0.73475,0.73475,0.73475,46000000.0
2009-10-06 14:08:00,0.73475,0.7348,0.7347,0.7347,43200000.0
2009-10-06 14:09:00,0.7347,0.73475,0.73465,0.73465,116200000.0
2009-10-06 14:10:00,0.73465,0.73465,0.7346,0.7346,57100000.0
2009-10-06 14:11:00,0.73465,0.73465,0.73465,0.73465,74600000.0
2009-10-06 14:12:00,0.73465,0.7348,0.7346,0.7346,111300000.0
2009-10-06 14:13:00,0.7346,0.73465,0.7346,0.7346,89500000.0
2009-10-06 14:14:00,0.73465,0.7347,0.7346,0.7346,178100001.0
2009-10-06 14:15:00,0.7346,0.7346,0.73435,0.73435,228599999.0
2009-10-06 14:16:00,0.73435,0.73435,0.73425,0.7343,203300000.0
2009-10-06 14:17:00,0.7343,0.7343,0.7343,0.7343,97600000.0
2009-10-06 14:18:00,0.7343,0.7343,0.73415,0.73415,122100000.0
2009-10-06 14:19:00,0.73415,0.73415,0.7339,0.73405,179600000.0
2009-10-06 14:20:00,0.73405,0.7341,0.7339,0.7339,319800000.0
2009-10-06 14:21:00,0.73395,0.73435,0.73385,0.73435,133800000.0
2009-10-06 14:22:00,0.73435,0.73475,0.73435,0.7347,336700000.0
2009-10-06 14:23:00,0.7347,0.735,0.7347,0.73495,237199999.0
2009-10-06 14:24:00,0.73495,0.735,0.73475,0.73475,177400000.0
2009-10-06 14:25:00,0.73475,0.7348,0.73475,0.73475,82300000.0
2009-10-06 14:26:00,0.73475,0.73475,0.7347,0.73475,44800000.0
2009-10-06 14:27:00,0.73475,0.735,0.73475,0.735,162900000.0
2009-10-06 14:28:00,0.73495,0.735,0.73485,0.73495,133800000.0
2009-10-06 14:29:00,0.735,0.7351,0.735,0.73505,172200000.0
2009-10-06 14:30:00,0.73505,0.73525,0.73505,0.73505,177600000.0
2009-10-06 14:31:00,0.73505,0.73505,0.7349,0.7349,46400000.0
2009-10-06 14:32:00,0.7349,0.735,0.7349,0.735,39900000.0
2009-10-06 14:33:00,0.7352,0.73525,0.7351,0.73525,102600000.0
2009-10-06 14:34:00,0.73525,0.7355,0.73525,0.73535,223999999.0
2009-10-06 14:35:00,0.73535,0.7354,0.7352,0.7352,82600000.0
2009-10-06 14:36:00,0.7352,0.7352,0.7352,0.7352,2600000.0
2009-10-06 14:37:00,0.73482,0.73497,0.73456,0.73479,174500000.0
2009-10-06 14:38:00,0.7352,0.7353,0.73515,0.7352,64400000.0
2009-10-06 14:39:00,0.7352,0.7352,0.735,0.735,28400000.0
2009-10-06 14:40:00,0.735,0.73505,0.7349,0.73495,103700000.0
2009-10-06 14:41:00,0.7349,0.7349,0.7345,0.7345,121200000.0
2009-10-06 14:42:00,0.7345,0.7347,0.7344,0.73465,69200000.0
2009-10-06 14:43:00,0.73465,0.73485,0.73455,0.73485,60800000.0
2009-10-06 14:44:00,0.73485,0.73485,0.7346,0.7346,171199999.0
2009-10-06 14:45:00,0.73465,0.73475,0.7345,0.73455,100800000.0
2009-10-06 14:46:00,0.73455,0.73465,0.7344,0.73465,97099999.0
2009-10-06 14:47:00,0.73465,0.73465,0.7345,0.7345,53600000.0
2009-10-06 14:48:00,0.73455,0.73455,0.73445,0.73445,29600000.0
2009-10-06 14:49:00,0.73455,0.7346,0.7344,0.73445,84500000.0
2009-10-06 14:50:00,0.7344,0.7346,0.7343,0.73445,121000000.0
2009-10-06 14:51:00,0.73445,0.73465,0.73445,0.7346,113800000.0
2009-10-06 14:52:00,0.7347,0.73475,0.7347,0.7347,64000000.0
2009-10-06 14:53:00,0.7347,0.7349,0.7347,0.73475,114000000.0
2009-10-06 14:54:00,0.7349,0.7349,0.7349,0.7349,1000000.0
2009-10-06 14:55:00,0.7349,0.7352,0.7349,0.7352,105800000.0
2009-10-06 14:56:00,0.7352,0.7352,0.7349,0.73505,261100000.0
2009-10-06 14:57:00,0.73505,0.73505,0.73495,0.73495,131299999.0
2009-10-06 14:58:00,0.73495,0.73525,0.73495,0.73505,119400000.0
2009-10-06 14:59:00,0.73505,0.73525,0.735,0.73525,167600000.0
2009-10-06 15:00:00,0.73525,0.736,0.73525,0.73585,218200000.0
2009-10-06 15:01:00,0.7358,0.7364,0.7358,0.7363,269500000.0
2009-10-06 15:02:00,0.7363,0.73645,0.7363,0.7363,101200000.0
2009-10-06 15:03:00,0.73635,0.7366,0.7363,0.7366,135099999.0
2009-10-06 15:04:00,0.7367,0.73675,0.73625,0.73625,206499999.0
2009-10-06 15:05:00,0.73625,0.73635,0.7362,0.7363,134500000.0
2009-10-06 15:06:00,0.73625,0.7365,0.7362,0.7363,191800000.0
2009-10-06 15:07:00,0.7363,0.73635,0.73615,0.73635,115700000.0
2009-10-06 15:08:00,0.73635,0.73645,0.73625,0.73635,108700000.0
2009-10-06 15:09:00,0.7363,0.73635,0.73615,0.73635,91100000.0
2009-10-06 15:10:00,0.7363,0.73645,0.7361,0.7361,139800000.0
2009-10-06 15:11:00,0.7361,0.7363,0.7361,0.7361,113500000.0
2009-10-06 15:12:00,0.7361,0.7362,0.7358,0.7358,205899999.0
2009-10-06 15:13:00,0.7358,0.7358,0.73565,0.7358,216100000.0
2009-10-06 15:14:00,0.7358,0.7358,0.7356,0.7358,105500000.0
2009-10-06 15:15:00,0.7358,0.7358,0.7357,0.7357,118100000.0
2009-10-06 15:16:00,0.7357,0.7357,0.7354,0.73545,192700000.0
2009-10-06 15:17:00,0.73545,0.7355,0.7354,0.7354,127900000.0
2009-10-06 15:18:00,0.7354,0.7354,0.735,0.735,176000000.0
2009-10-06 15:19:00,0.735,0.73525,0.7349,0.73525,249600000.0
2009-10-06 15:20:00,0.7353,0.73535,0.7351,0.7351,301400000.0
2009-10-06 15:21:00,0.7351,0.73515,0.7348,0.7351,453000001.0
2009-10-06 15:22:00,0.73505,0.7352,0.73485,0.73505,203600000.0
2009-10-06 15:23:00,0.7351,0.7355,0.7351,0.7355,162000000.0
2009-10-06 15:24:00,0.7355,0.7355,0.73535,0.7354,133200000.0
2009-10-06 15:25:00,0.7354,0.73545,0.73505,0.7351,210000000.0
2009-10-06 15:26:00,0.7351,0.73515,0.7348,0.7348,222799999.0
2009-10-06 15:27:00,0.7348,0.7351,0.7348,0.7351,162000000.0
2009-10-06 15:28:00,0.7351,0.73515,0.7351,0.73515,50400000.0
2009-10-06 15:29:00,0.73515,0.73525,0.73515,0.7352,124600000.0
2009-10-06 15:30:00,0.7352,0.73545,0.7351,0.7354,242000000.0
2009-10-06 15:31:00,0.7354,0.7357,0.7353,0.73565,386700000.0
2009-10-06 15:32:00,0.73565,0.73565,0.7355,0.7356,134800000.0
2009-10-06 15:33:00,0.7356,0.7358,0.7355,0.7356,185800000.0
2009-10-06 15:34:00,0.73565,0.7358,0.7351,0.7352,292000000.0
2009-10-06 15:35:00,0.7352,0.7354,0.7351,0.7351,139500000.0
2009-10-06 15:36:00,0.7351,0.73535,0.7351,0.7353,205400000.0
2009-10-06 15:37:00,0.73525,0.73535,0.73515,0.7352,284600000.0
2009-10-06 15:38:00,0.73515,0.73515,0.73475,0.73515,571800000.0
2009-10-06 15:39:00,0.73515,0.7355,0.73515,0.7353,462000000.0
2009-10-06 15:40:00,0.7353,0.73565,0.7353,0.73565,148199998.0
2009-10-06 15:41:00,0.7357,0.7357,0.7356,0.73565,144800000.0
2009-10-06 15:42:00,0.73565,0.73585,0.7356,0.7358,282299999.0
2009-10-06 15:43:00,0.7358,0.7358,0.7342,0.7344,442300000.0
2009-10-06 15:44:00,0.7344,0.7344,0.7341,0.73425,117400000.0
2009-10-06 15:45:00,0.73425,0.7345,0.73425,0.7345,125600000.0
2009-10-06 15:46:00,0.7345,0.73465,0.73435,0.7346,117100000.0
2009-10-06 15:47:00,0.7346,0.73475,0.7345,0.73465,173600000.0
2009-10-06 15:48:00,0.7347,0.73475,0.73445,0.73465,135900000.0
2009-10-06 15:49:00,0.7346,0.73465,0.7345,0.7345,135400000.0
2009-10-06 15:50:00,0.7346,0.7347,0.73445,0.7347,202700000.0
2009-10-06 15:51:00,0.7347,0.7348,0.7346,0.7348,134000000.0
2009-10-06 15:52:00,0.7348,0.7349,0.73475,0.7349,86600000.0
2009-10-06 15:53:00,0.7349,0.73505,0.7349,0.7349,102200000.0
2009-10-06 15:54:00,0.73495,0.73515,0.73485,0.7351,187700000.0
2009-10-06 15:55:00,0.7351,0.7353,0.7351,0.7351,131400000.0
2009-10-06 15:56:00,0.73515,0.73525,0.73505,0.73505,51600000.0
2009-10-06 15:57:00,0.73505,0.7352,0.7348,0.7349,143600000.0
2009-10-06 15:58:00,0.7349,0.73515,0.7349,0.73505,183600000.0
2009-10-06 15:59:00,0.735,0.735,0.7349,0.735,57400000.0
2009-10-06 16:00:00,0.735,0.7353,0.73495,0.7351,175700000.0
2009-10-06 16:01:00,0.7351,0.7352,0.7348,0.73495,279000000.0
2009-10-06 16:02:00,0.73495,0.7353,0.7349,0.7352,158100000.0
2009-10-06 16:03:00,0.7352,0.7352,0.7351,0.7352,163800000.0
2009-10-06 16:04:00,0.73525,0.73525,0.7349,0.7349,137200000.0
2009-10-06 16:05:00,0.7349,0.7355,0.7349,0.7352,215200000.0
2009-10-06 16:06:00,0.7352,0.7354,0.73515,0.7352,123500000.0
2009-10-06 16:07:00,0.73515,0.7352,0.7351,0.7352,186200000.0
2009-10-06 16:08:00,0.7351,0.73535,0.7351,0.7353,379700001.0
2009-10-06 16:09:00,0.7353,0.73615,0.7353,0.7361,300199998.0
2009-10-06 16:10:00,0.7361,0.7363,0.7359,0.7359,89400000.0
2009-10-06 16:11:00,0.7359,0.73595,0.7358,0.7359,113300000.0
2009-10-06 16:12:00,0.7359,0.73595,0.7357,0.7357,98400000.0
2009-10-06 16:13:00,0.73575,0.7358,0.7357,0.73575,81400000.0
2009-10-06 16:14:00,0.73575,0.73575,0.7357,0.7357,47100000.0
2009-10-06 16:15:00,0.7357,0.73595,0.7357,0.73585,139600000.0
2009-10-06 16:16:00,0.7359,0.7361,0.7357,0.7359,104900000.0
2009-10-06 16:17:00,0.7359,0.7363,0.7359,0.7361,265000000.0
2009-10-06 16:18:00,0.7362,0.7362,0.7358,0.7359,143200000.0
2009-10-06 16:19:00,0.73585,0.73645,0.73585,0.73645,270100001.0
2009-10-06 16:20:00,0.73645,0.73685,0.73635,0.7368,233300000.0
2009-10-06 16:21:00,0.7368,0.73685,0.7368,0.73685,30400000.0
2009-10-06 16:22:00,0.7368,0.73695,0.7368,0.7368,139900000.0
2009-10-06 16:23:00,0.7368,0.737,0.7367,0.7367,235400000.0
2009-10-06 16:24:00,0.7367,0.73745,0.7367,0.73745,216900000.0
2009-10-06 16:25:00,0.73745,0.73745,0.7372,0.73725,447500000.0
2009-10-06 16:26:00,0.7373,0.7373,0.73705,0.7371,326800000.0
2009-10-06 16:27:00,0.7371,0.73715,0.73685,0.73685,296100000.0
2009-10-06 16:28:00,0.73685,0.73695,0.73665,0.7367,102700000.0
2009-10-06 16:29:00,0.7367,0.7367,0.7363,0.7363,123200000.0
2009-10-06 16:30:00,0.73625,0.73635,0.736,0.7362,230300000.0
2009-10-06 16:31:00,0.7362,0.7365,0.7362,0.7364,360400000.0
2009-10-06 16:32:00,0.7364,0.73645,0.73625,0.7363,205100000.0
2009-10-06 16:33:00,0.7363,0.7363,0.73605,0.7361,125800000.0
2009-10-06 16:34:00,0.73615,0.73635,0.736,0.7361,237800000.0
2009-10-06 16:35:00,0.736,0.7362,0.73595,0.73615,61600000.0
2009-10-06 16:36:00,0.73615,0.7365,0.73615,0.7365,30100000.0
2009-10-06 16:37:00,0.7365,0.73655,0.73635,0.73655,41800000.0
2009-10-06 16:38:00,0.73665,0.7372,0.73665,0.7371,127800000.0
2009-10-06 16:39:00,0.7371,0.73715,0.73695,0.73695,328700000.0
2009-10-06 16:40:00,0.7369,0.73715,0.7369,0.73715,208100000.0
2009-10-06 16:41:00,0.7372,0.73725,0.73705,0.73705,155500000.0
2009-10-06 16:42:00,0.73705,0.73715,0.737,0.73705,146800000.0
2009-10-06 16:43:00,0.7371,0.73745,0.73705,0.7373,409700000.0
2009-10-06 16:44:00,0.7373,0.7373,0.73695,0.737,282900000.0
2009-10-06 16:45:00,0.7371,0.73715,0.73685,0.737,251440000.0
2009-10-06 16:46:00,0.73695,0.7372,0.73695,0.7372,136800001.0
2009-10-06 16:47:00,0.73725,0.73725,0.73705,0.73705,31000000.0
2009-10-06 16:48:00,0.73705,0.7372,0.7368,0.7372,178500000.0
2009-10-06 16:49:00,0.7372,0.73735,0.73705,0.7371,148000000.0
2009-10-06 16:50:00,0.7371,0.7371,0.737,0.73705,51400000.0
2009-10-06 16:51:00,0.73705,0.73705,0.73685,0.73695,89400000.0
2009-10-06 16:52:00,0.73695,0.737,0.7367,0.73685,203800002.0
2009-10-06 16:53:00,0.73685,0.73705,0.7368,0.73685,279700000.0
2009-10-06 16:54:00,0.73685,0.73705,0.7368,0.73705,220000000.0
2009-10-06 16:55:00,0.73705,0.7372,0.7369,0.7371,177700000.0
2009-10-06 16:56:00,0.73715,0.7373,0.737,0.7373,235800000.0
2009-10-06 16:57:00,0.7373,0.73735,0.73715,0.73725,79900000.0
2009-10-06 16:58:00,0.73725,0.7375,0.7372,0.7373,349000000.0
2009-10-06 16:59:00,0.73725,0.7373,0.73695,0.73705,273900000.0
2009-10-06 17:00:00,0.73705,0.73715,0.7368,0.73695,416100000.0
2009-10-06 17:01:00,0.737,0.73725,0.73675,0.73675,258000000.0
2009-10-06 17:02:00,0.7368,0.73685,0.73675,0.73675,66600000.0
2009-10-06 17:03:00,0.73675,0.73675,0.7365,0.7366,150300000.0
2009-10-06 17:04:00,0.7366,0.73695,0.7366,0.73695,153200000.0
2009-10-06 17:05:00,0.73695,0.7375,0.73695,0.7373,283600000.0
2009-10-06 17:06:00,0.73725,0.7375,0.73715,0.73715,198900000.0
2009-10-06 17:07:00,0.7372,0.7372,0.73685,0.7369,136200000.0
2009-10-06 17:08:00,0.7369,0.7372,0.7369,0.7371,61300000.0
2009-10-06 17:09:00,0.7371,0.73755,0.73705,0.73755,72400000.0
2009-10-06 17:10:00,0.7375,0.73765,0.73745,0.7375,126400000.0
2009-10-06 17:11:00,0.7375,0.73755,0.73745,0.7375,174200000.0
2009-10-06 17:12:00,0.7375,0.7375,0.73745,0.7375,33600000.0
2009-10-06 17:13:00,0.7375,0.7375,0.7374,0.7374,80800000.0
2009-10-06 17:14:00,0.7374,0.7374,0.737,0.73715,107500000.0
2009-10-06 17:15:00,0.73715,0.73735,0.73715,0.73735,103800000.0
2009-10-06 17:16:00,0.7373,0.7374,0.7368,0.7368,263300000.0
2009-10-06 17:17:00,0.7368,0.737,0.73675,0.737,86200000.0
2009-10-06 17:18:00,0.737,0.7371,0.73695,0.73705,51400000.0
2009-10-06 17:19:00,0.73705,0.73715,0.73695,0.73715,175600000.0
2009-10-06 17:20:00,0.7372,0.73725,0.73705,0.7371,84600000.0
2009-10-06 17:21:00,0.7371,0.7373,0.7371,0.73725,166400000.0
2009-10-06 17:22:00,0.73725,0.7375,0.73725,0.73735,218000000.0
2009-10-06 17:23:00,0.7374,0.73745,0.73735,0.73745,114400000.0
2009-10-06 17:24:00,0.73745,0.7375,0.7373,0.7374,318000000.0
2009-10-06 17:25:00,0.7375,0.73755,0.7373,0.73735,213800000.0
2009-10-06 17:26:00,0.73745,0.73755,0.7374,0.73755,89000000.0
2009-10-06 17:27:00,0.73755,0.73755,0.73745,0.7375,55400000.0
2009-10-06 17:28:00,0.7375,0.73755,0.7375,0.7375,86400000.0
2009-10-06 17:29:00,0.7375,0.7375,0.73745,0.73745,76000000.0
2009-10-06 17:30:00,0.7375,0.73755,0.73745,0.7375,275100000.0
2009-10-06 17:31:00,0.7375,0.7375,0.73715,0.7375,337200000.0
2009-10-06 17:32:00,0.7375,0.73765,0.7372,0.7375,228900000.0
2009-10-06 17:33:00,0.7375,0.73765,0.73725,0.73735,256800001.0
2009-10-06 17:34:00,0.7374,0.73765,0.7374,0.73755,138000000.0
2009-10-06 17:35:00,0.73755,0.7377,0.73745,0.7377,202400000.0
2009-10-06 17:36:00,0.73775,0.73775,0.7377,0.73775,16200000.0
2009-10-06 17:37:00,0.73775,0.73775,0.73755,0.73765,103000000.0
2009-10-06 17:38:00,0.7376,0.7376,0.7376,0.7376,18400000.0
2009-10-06 17:39:00,0.7376,0.7376,0.7376,0.7376,72000000.0
2009-10-06 17:40:00,0.7376,0.7376,0.73685,0.73695,228000000.0
2009-10-06 17:41:00,0.737,0.737,0.73595,0.73625,353000000.0
2009-10-06 17:42:00,0.73625,0.7364,0.7362,0.7363,229900000.0
2009-10-06 17:43:00,0.7363,0.7363,0.7362,0.7362,95200000.0
2009-10-06 17:44:00,0.7362,0.7362,0.7361,0.7362,128200000.0
2009-10-06 17:45:00,0.73625,0.73625,0.73605,0.73615,128600000.0
2009-10-06 17:46:00,0.73615,0.73635,0.73615,0.73625,120900000.0
2009-10-06 17:47:00,0.7362,0.73645,0.7362,0.73645,42600000.0
2009-10-06 17:48:00,0.73645,0.73655,0.7363,0.7363,86400000.0
2009-10-06 17:49:00,0.73635,0.73635,0.7359,0.7359,95600000.0
2009-10-06 17:50:00,0.7359,0.7359,0.73555,0.7358,191500000.0
2009-10-06 17:51:00,0.73575,0.73595,0.73575,0.73585,390600000.0
2009-10-06 17:52:00,0.73585,0.73595,0.73525,0.73525,230500000.0
2009-10-06 17:53:00,0.73525,0.7356,0.73525,0.73545,142500000.0
2009-10-06 17:54:00,0.73545,0.73575,0.73545,0.73575,157800000.0
2009-10-06 17:55:00,0.73575,0.7359,0.73555,0.7358,148400000.0
2009-10-06 17:56:00,0.73575,0.7359,0.73555,0.73585,108000000.0
2009-10-06 17:57:00,0.73585,0.736,0.7358,0.7359,103800000.0
2009-10-06 17:58:00,0.7359,0.73625,0.7359,0.7362,114100000.0
2009-10-06 17:59:00,0.7362,0.73625,0.7362,0.7362,56000000.0
2009-10-06 18:00:00,0.7362,0.73625,0.73605,0.73605,92900000.0
2009-10-06 18:01:00,0.73605,0.73615,0.73605,0.73615,80800000.0
2009-10-06 18:02:00,0.73615,0.73655,0.7361,0.7363,144600000.0
2009-10-06 18:03:00,0.7363,0.73645,0.7363,0.73635,73200000.0
2009-10-06 18:04:00,0.73635,0.73635,0.7362,0.73635,64000000.0
2009-10-06 18:05:00,0.73635,0.73655,0.73625,0.7363,131400000.0
2009-10-06 18:06:00,0.7363,0.73655,0.7363,0.73645,53300000.0
2009-10-06 18:07:00,0.73635,0.73665,0.73635,0.73655,265600000.0
2009-10-06 18:08:00,0.73655,0.73655,0.73615,0.73615,81800000.0
2009-10-06 18:09:00,0.73615,0.73615,0.73615,0.73615,80700000.0
2009-10-06 18:10:00,0.73615,0.73645,0.73615,0.73635,185900000.0
2009-10-06 18:11:00,0.73635,0.73645,0.73635,0.73635,12000000.0
2009-10-06 18:12:00,0.73645,0.73645,0.73635,0.73635,15000000.0
2009-10-06 18:13:00,0.73635,0.73635,0.73635,0.73635,14000000.0
2009-10-06 18:14:00,0.73635,0.73635,0.73635,0.73635,10000000.0
2009-10-06 18:15:00,0.73635,0.73655,0.73615,0.7363,64500000.0
2009-10-06 18:16:00,0.7363,0.7365,0.73615,0.73615,83500000.0
2009-10-06 18:17:00,0.73615,0.73615,0.7361,0.7361,55000000.0
2009-10-06 18:18:00,0.7361,0.73625,0.73605,0.73605,306600000.0
2009-10-06 18:19:00,0.73605,0.73625,0.73605,0.73615,123100000.0
2009-10-06 18:20:00,0.73605,0.73605,0.73565,0.7358,423800000.0
2009-10-06 18:21:00,0.7358,0.73585,0.73575,0.73585,124400000.0
2009-10-06 18:22:00,0.7358,0.7358,0.7354,0.73565,169400000.0
2009-10-06 18:23:00,0.73565,0.7358,0.73565,0.7358,52600000.0
2009-10-06 18:24:00,0.7358,0.73605,0.73575,0.73605,130300000.0
2009-10-06 18:25:00,0.73605,0.7361,0.7358,0.7358,52900000.0
2009-10-06 18:26:00,0.7358,0.73595,0.7358,0.73595,15200000.0
2009-10-06 18:27:00,0.736,0.73605,0.736,0.73605,19200000.0
2009-10-06 18:28:00,0.73605,0.73605,0.73605,0.73605,122400000.0
2009-10-06 18:29:00,0.73605,0.7361,0.73585,0.73595,157800000.0
2009-10-06 18:30:00,0.73595,0.73595,0.73415,0.73415,401100000.0
2009-10-06 18:31:00,0.73415,0.7342,0.73365,0.734,255800000.0
2009-10-06 18:32:00,0.73395,0.734,0.73385,0.73385,221000000.0
2009-10-06 18:33:00,0.73385,0.73385,0.73335,0.73355,251900000.0
2009-10-06 18:34:00,0.73355,0.734,0.73355,0.73395,285000000.0
2009-10-06 18:35:00,0.73395,0.73445,0.7339,0.73435,130600000.0
2009-10-06 18:36:00,0.73435,0.73465,0.7343,0.73465,226400000.0
2009-10-06 18:37:00,0.7348,0.735,0.7344,0.73465,238400000.0
2009-10-06 18:38:00,0.73465,0.73475,0.73455,0.7346,82600000.0
2009-10-06 18:39:00,0.7347,0.7348,0.7345,0.7345,145700000.0
2009-10-06 18:40:00,0.73445,0.7347,0.73445,0.7347,71300000.0
2009-10-06 18:41:00,0.7347,0.7348,0.73455,0.73465,171000000.0
2009-10-06 18:42:00,0.73475,0.73485,0.73455,0.7347,89100000.0
2009-10-06 18:43:00,0.7348,0.7348,0.73455,0.73465,80600000.0
2009-10-06 18:44:00,0.73455,0.73455,0.73445,0.7345,50400000.0
2009-10-06 18:45:00,0.7345,0.7345,0.73435,0.73435,26600000.0
2009-10-06 18:46:00,0.73425,0.73445,0.73425,0.73445,110800000.0
2009-10-06 18:47:00,0.73445,0.73445,0.7344,0.7344,18000000.0
2009-10-06 18:48:00,0.7344,0.7344,0.73435,0.73435,18400000.0
2009-10-06 18:49:00,0.73435,0.73435,0.73435,0.73435,4000000.0
2009-10-06 18:50:00,0.73435,0.73435,0.73415,0.73425,69800000.0
2009-10-06 18:51:00,0.73425,0.73425,0.73365,0.73365,110000000.0
2009-10-06 18:52:00,0.7336,0.73395,0.7336,0.7339,157800000.0
2009-10-06 18:53:00,0.73395,0.734,0.73385,0.73385,83200000.0
2009-10-06 18:54:00,0.73385,0.73395,0.7338,0.7338,207300000.0
2009-10-06 18:55:00,0.7338,0.73395,0.7337,0.7338,136700000.0
2009-10-06 18:56:00,0.7338,0.7338,0.73355,0.7336,115100000.0
2009-10-06 18:57:00,0.73365,0.73365,0.7336,0.7336,16200000.0
2009-10-06 18:58:00,0.7336,0.7336,0.73355,0.73355,52000000.0
2009-10-06 18:59:00,0.73355,0.73355,0.7329,0.733,97900000.0
2009-10-06 19:00:00,0.73295,0.73305,0.73295,0.73305,30000000.0
2009-10-06 19:01:00,0.73305,0.73315,0.73305,0.73315,29400000.0
2009-10-06 19:02:00,0.7331,0.7331,0.7331,0.7331,7200000.0
2009-10-06 19:03:00,0.7331,0.7331,0.7331,0.7331,42400000.0
2009-10-06 19:04:00,0.7331,0.7332,0.7329,0.7329,89800000.0
2009-10-06 19:05:00,0.7329,0.7329,0.7329,0.7329,2000000.0
2009-10-06 19:06:00,0.7329,0.7329,0.73265,0.73265,67300000.0
2009-10-06 19:07:00,0.7326,0.73265,0.73255,0.73265,70200000.0
2009-10-06 19:08:00,0.73265,0.7327,0.73235,0.73235,73200000.0
2009-10-06 19:09:00,0.7324,0.73285,0.7324,0.73275,89500000.0
2009-10-06 19:10:00,0.73275,0.7329,0.7325,0.73275,70100000.0
2009-10-06 19:11:00,0.7327,0.7327,0.7323,0.7323,71000000.0
2009-10-06 19:12:00,0.7323,0.7325,0.7323,0.7325,52600000.0
2009-10-06 19:13:00,0.7325,0.73275,0.7325,0.73275,38400000.0
2009-10-06 19:14:00,0.73275,0.73285,0.73275,0.73285,25200000.0
2009-10-06 19:15:00,0.73273,0.7328,0.73267,0.73272,203500000.0
2009-10-06 19:16:00,0.73285,0.73285,0.73285,0.73285,6400000.0
2009-10-06 19:17:00,0.73285,0.73285,0.73275,0.73275,13000000.0
2009-10-06 19:18:00,0.73265,0.7328,0.7326,0.7328,62800000.0
2009-10-06 19:19:00,0.7328,0.73285,0.7327,0.7328,37600000.0
2009-10-06 19:20:00,0.7328,0.73295,0.7328,0.7329,21200000.0
2009-10-06 19:21:00,0.7329,0.73295,0.73275,0.73275,31400000.0
2009-10-06 19:22:00,0.73275,0.73275,0.7327,0.73275,14400000.0
2009-10-06 19:23:00,0.73275,0.73275,0.73275,0.73275,4800000.0
2009-10-06 19:24:00,0.73275,0.73275,0.73275,0.73275,4800000.0
2009-10-06 19:25:00,0.73275,0.73275,0.7327,0.73275,21600000.0
2009-10-06 19:26:00,0.73275,0.73275,0.73275,0.73275,9600000.0
2009-10-06 19:27:00,0.73275,0.73295,0.7327,0.73295,53100000.0
2009-10-06 19:28:00,0.73295,0.73305,0.73295,0.73305,13200000.0
2009-10-06 19:29:00,0.73305,0.73305,0.73305,0.73305,21200000.0
2009-10-06 19:30:00,0.73305,0.7331,0.733,0.73305,52000000.0
2009-10-06 19:31:00,0.73305,0.73325,0.73305,0.7332,74800000.0
2009-10-06 19:32:00,0.7332,0.7332,0.73305,0.73305,35200000.0
2009-10-06 19:33:00,0.73315,0.73315,0.73315,0.73315,4800000.0
2009-10-06 19:34:00,0.7331,0.7334,0.7331,0.7334,70800000.0
2009-10-06 19:35:00,0.7334,0.73365,0.7332,0.7335,116200000.0
2009-10-06 19:36:00,0.73355,0.7336,0.73355,0.7336,26500000.0
2009-10-06 19:37:00,0.7336,0.7339,0.7336,0.7339,51400000.0
2009-10-06 19:38:00,0.73395,0.73405,0.73395,0.734,62200000.0
2009-10-06 19:39:00,0.734,0.734,0.7338,0.7338,48600000.0
2009-10-06 19:40:00,0.7339,0.7339,0.7338,0.7338,8700000.0
2009-10-06 19:41:00,0.7338,0.7338,0.7336,0.73365,97500000.0
2009-10-06 19:42:00,0.73365,0.73365,0.73305,0.7331,97900000.0
2009-10-06 19:43:00,0.7331,0.7331,0.7327,0.7327,99200000.0
2009-10-06 19:44:00,0.73275,0.73285,0.7327,0.7327,36500000.0
2009-10-06 19:45:00,0.7327,0.7327,0.7327,0.7327,3000000.0
2009-10-06 19:46:00,0.7327,0.7328,0.73265,0.7328,56100000.0
2009-10-06 19:47:00,0.7328,0.733,0.7328,0.73295,57500000.0
2009-10-06 19:48:00,0.7329,0.7331,0.7329,0.7331,45800000.0
2009-10-06 19:49:00,0.7332,0.7332,0.7328,0.7328,60200000.0
2009-10-06 19:50:00,0.7328,0.7328,0.7327,0.73275,69900000.0
2009-10-06 19:51:00,0.7327,0.7327,0.7323,0.7323,101200000.0
2009-10-06 19:52:00,0.7323,0.73235,0.7323,0.73235,35500000.0
2009-10-06 19:53:00,0.73235,0.73235,0.73235,0.73235,52900000.0
2009-10-06 19:54:00,0.73235,0.73235,0.73235,0.73235,8600000.0
2009-10-06 19:55:00,0.73235,0.73235,0.7322,0.7322,10700000.0
2009-10-06 19:56:00,0.73225,0.7323,0.73225,0.7323,43100000.0
2009-10-06 19:57:00,0.7323,0.7325,0.7323,0.73235,85400000.0
2009-10-06 19:58:00,0.73235,0.73235,0.73235,0.73235,17200000.0
2009-10-06 19:59:00,0.73235,0.73245,0.73235,0.73235,73900000.0
2009-10-06 20:00:00,0.7324,0.7327,0.7322,0.73225,194200000.0
2009-10-06 20:01:00,0.73225,0.73225,0.73225,0.73225,5500000.0
2009-10-06 20:02:00,0.73225,0.7323,0.7321,0.7321,53700000.0
2009-10-06 20:03:00,0.73215,0.73215,0.73205,0.73205,15800000.0
2009-10-06 20:04:00,0.73215,0.73215,0.7321,0.7321,37700000.0
2009-10-06 20:05:00,0.7321,0.7321,0.7321,0.7321,28700000.0
2009-10-06 20:06:00,0.7321,0.73215,0.73205,0.7321,37800000.0
2009-10-06 20:07:00,0.7321,0.7321,0.73195,0.73205,90700000.0
2009-10-06 20:08:00,0.73205,0.7321,0.73205,0.7321,25000000.0
2009-10-06 20:09:00,0.7321,0.7322,0.7321,0.7322,69500000.0
2009-10-06 20:10:00,0.7322,0.7322,0.7321,0.7321,15100000.0
2009-10-06 20:11:00,0.73176,0.73187,0.73168,0.73178,35200000.0
2009-10-06 20:12:00,0.7321,0.73215,0.7321,0.73215,19900000.0
2009-10-06 20:13:00,0.7322,0.7323,0.7322,0.7323,4400000.0
2009-10-06 20:14:00,0.73215,0.73225,0.73215,0.73225,34400000.0
2009-10-06 20:15:00,0.73235,0.73235,0.73225,0.73235,56100000.0
2009-10-06 20:16:00,0.73235,0.7324,0.7323,0.7324,34600000.0
2009-10-06 20:17:00,0.73245,0.7325,0.73245,0.7325,28100000.0
2009-10-06 20:18:00,0.7325,0.73265,0.7325,0.73265,39000000.0
2009-10-06 20:19:00,0.73265,0.73265,0.73255,0.7326,32700000.0
2009-10-06 20:20:00,0.7326,0.7326,0.7326,0.7326,21500000.0
2009-10-06 20:21:00,0.7326,0.7326,0.73245,0.73245,41100000.0
2009-10-06 20:22:00,0.73245,0.73245,0.7316,0.7316,130800000.0
2009-10-06 20:23:00,0.7316,0.7316,0.731,0.73105,155600000.0
2009-10-06 20:24:00,0.73105,0.7313,0.7309,0.7313,240000000.0
2009-10-06 20:25:00,0.73125,0.7313,0.7302,0.73085,291600000.0
2009-10-06 20:26:00,0.73085,0.7309,0.73085,0.7309,13900000.0
2009-10-06 20:27:00,0.73085,0.73115,0.73085,0.73115,174600000.0
2009-10-06 20:28:00,0.73115,0.73115,0.7308,0.73095,68300000.0
2009-10-06 20:29:00,0.73095,0.731,0.73095,0.73095,83400000.0
2009-10-06 20:30:00,0.731,0.73115,0.731,0.73105,145800000.0
2009-10-06 20:31:00,0.73105,0.73125,0.73105,0.73115,132400000.0
2009-10-06 20:32:00,0.73075,0.73105,0.73065,0.73085,161100000.0
2009-10-06 20:33:00,0.73085,0.7309,0.73075,0.7309,55500000.0
2009-10-06 20:34:00,0.7309,0.73105,0.73075,0.73105,95600000.0
2009-10-06 20:35:00,0.7311,0.73125,0.7311,0.73125,121500000.0
2009-10-06 20:36:00,0.73125,0.73135,0.731,0.7312,183000000.0
2009-10-06 20:37:00,0.7312,0.73125,0.7312,0.73125,30800000.0
2009-10-06 20:38:00,0.73105,0.73125,0.73095,0.73115,123300000.0
2009-10-06 20:39:00,0.73115,0.73155,0.73115,0.73155,145900000.0
2009-10-06 20:40:00,0.73155,0.73175,0.7315,0.73175,77800000.0
2009-10-06 20:41:00,0.73175,0.73175,0.73175,0.73175,7200000.0
2009-10-06 20:42:00,0.7313,0.73156,0.7313,0.73138,53600000.0
2009-10-06 20:43:00,0.73175,0.7318,0.73175,0.7318,14400000.0
2009-10-06 20:44:00,0.73175,0.73175,0.7316,0.7316,14600000.0
2009-10-06 20:45:00,0.73155,0.73175,0.73155,0.73175,45400000.0
2009-10-06 20:46:00,0.73175,0.73185,0.73175,0.73175,24700000.0
2009-10-06 20:47:00,0.73175,0.73185,0.73175,0.73185,20000000.0
2009-10-06 20:48:00,0.7319,0.73215,0.73185,0.7321,97200000.0
2009-10-06 20:49:00,0.7321,0.7321,0.73195,0.73195,26500000.0
2009-10-06 20:50:00,0.73195,0.732,0.73195,0.732,10500000.0
2009-10-06 20:51:00,0.73205,0.73215,0.73205,0.73215,2000000.0
2009-10-06 20:52:00,0.73215,0.73215,0.73195,0.73205,18800000.0
2009-10-06 20:53:00,0.73205,0.73215,0.73195,0.73195,33400000.0
2009-10-06 20:54:00,0.732,0.73215,0.732,0.73215,53200000.0
2009-10-06 20:55:00,0.7322,0.7322,0.7321,0.7321,38000000.0
2009-10-06 20:56:00,0.7321,0.7321,0.7321,0.7321,1200000.0
2009-10-06 20:57:00,0.7321,0.7321,0.73195,0.73205,67600000.0
2009-10-06 20:58:00,0.73215,0.73225,0.73205,0.73215,75400000.0
2009-10-06 20:59:00,0.7322,0.73245,0.7322,0.73235,188400000.0
2009-10-06 21:00:00,0.73235,0.73235,0.7323,0.7323,44800000.0
2009-10-06 21:01:00,0.73202,0.7322,0.73184,0.73208,99900000.0
2009-10-06 21:02:00,0.7323,0.73245,0.7323,0.73235,201400000.0
2009-10-06 21:03:00,0.73235,0.7324,0.73225,0.73235,46000000.0
2009-10-06 21:04:00,0.7323,0.73235,0.7323,0.73235,14400000.0
2009-10-06 21:05:00,0.73235,0.73245,0.73235,0.73245,24800000.0
2009-10-06 21:06:00,0.73245,0.73275,0.73245,0.73275,108000000.0
2009-10-06 21:07:00,0.73275,0.73315,0.73275,0.73305,133800000.0
2009-10-06 21:08:00,0.73305,0.73315,0.73275,0.7328,94300000.0
2009-10-06 21:09:00,0.73285,0.73285,0.73285,0.73285,5000000.0
2009-10-06 21:10:00,0.73285,0.73305,0.73285,0.73305,17400000.0
2009-10-06 21:11:00,0.73305,0.73305,0.73295,0.73305,7000000.0
2009-10-06 21:12:00,0.73305,0.7337,0.73305,0.7337,259000000.0
2009-10-06 21:13:00,0.73355,0.73355,0.73345,0.73345,40900000.0
2009-10-06 21:14:00,0.73345,0.7335,0.73335,0.7334,118100000.0
2009-10-06 21:15:00,0.7335,0.73365,0.73335,0.73355,97900000.0
2009-10-06 21:16:00,0.7336,0.73395,0.7336,0.7338,122500000.0
2009-10-06 21:17:00,0.73375,0.73375,0.73375,0.73375,39000000.0
2009-10-06 21:18:00,0.7338,0.7338,0.73375,0.73375,14000000.0
2009-10-06 21:19:00,0.73375,0.7338,0.73375,0.7338,50500000.0
2009-10-06 21:20:00,0.7338,0.73385,0.7337,0.7337,50000000.0
2009-10-06 21:21:00,0.7337,0.73385,0.7336,0.73385,109300000.0
2009-10-06 21:22:00,0.73385,0.7339,0.73385,0.73385,41400000.0
2009-10-06 21:23:00,0.73385,0.73385,0.73345,0.73345,60400000.0
2009-10-06 21:24:00,0.73345,0.73345,0.73335,0.7334,112800000.0
2009-10-06 21:25:00,0.73335,0.7334,0.73335,0.7334,24000000.0
2009-10-06 21:26:00,0.7334,0.73345,0.73335,0.73345,56400000.0
2009-10-06 21:27:00,0.73345,0.7336,0.73345,0.7336,39500000.0
2009-10-06 21:28:00,0.73317,0.73352,0.73316,0.7333,55800000.0
2009-10-06 21:29:00,0.73365,0.73365,0.73365,0.73365,2400000.0
2009-10-06 21:30:00,0.73365,0.73365,0.7336,0.7336,5600000.0
2009-10-06 21:31:00,0.73365,0.73365,0.7336,0.7336,6800000.0
2009-10-06 21:32:00,0.7333,0.73338,0.73311,0.73326,204800000.0
2009-10-06 21:33:00,0.7336,0.73365,0.7336,0.73365,11400000.0
2009-10-06 21:34:00,0.73375,0.73375,0.7336,0.7336,14200000.0
2009-10-06 21:35:00,0.73347,0.7335,0.73327,0.73331,19000000.0
2009-10-06 21:36:00,0.7336,0.7336,0.7336,0.7336,4100000.0
2009-10-06 21:37:00,0.7336,0.7336,0.7336,0.7336,4100000.0
2009-10-06 21:38:00,0.73345,0.7335,0.73345,0.7335,67100000.0
2009-10-06 21:39:00,0.7335,0.73355,0.7335,0.73355,35500000.0
2009-10-06 21:40:00,0.73355,0.73355,0.73355,0.73355,27000000.0
2009-10-06 21:41:00,0.73345,0.73345,0.73325,0.73325,42700000.0
2009-10-06 21:42:00,0.73325,0.73335,0.7331,0.7331,36800000.0
2009-10-06 21:43:00,0.7331,0.7331,0.733,0.733,46200000.0
2009-10-06 21:44:00,0.733,0.7331,0.733,0.733,20600000.0
2009-10-06 21:45:00,0.73295,0.73305,0.7328,0.73295,184200000.0
2009-10-06 21:46:00,0.73295,0.73305,0.73295,0.73305,23100000.0
2009-10-06 21:47:00,0.73285,0.73302,0.73263,0.73285,217400000.0
2009-10-06 21:48:00,0.73305,0.73305,0.73305,0.73305,8200000.0
2009-10-06 21:49:00,0.73305,0.73305,0.73305,0.73305,16000000.0
2009-10-06 21:50:00,0.73305,0.73305,0.73305,0.73305,1000000.0
2009-10-06 21:51:00,0.73305,0.73305,0.733,0.733,26700000.0
2009-10-06 21:52:00,0.733,0.733,0.733,0.733,14900000.0
2009-10-06 21:53:00,0.73295,0.73295,0.73295,0.73295,2200000.0
2009-10-06 21:54:00,0.73295,0.73295,0.73295,0.73295,24300000.0
2009-10-06 21:55:00,0.73295,0.733,0.73295,0.73295,31500000.0
2009-10-06 21:56:00,0.73305,0.73315,0.73305,0.73315,2600000.0
2009-10-06 21:57:00,0.7332,0.7332,0.73295,0.73295,12700000.0
2009-10-06 21:58:00,0.73295,0.73325,0.73295,0.733,29400000.0
2009-10-06 21:59:00,0.73305,0.73355,0.733,0.7335,192200000.0
2009-10-06 22:00:00,0.7335,0.73355,0.73345,0.73355,32000000.0
2009-10-06 22:01:00,0.73355,0.73355,0.7335,0.7335,8000000.0
2009-10-06 22:02:00,0.73345,0.73345,0.73345,0.73345,1000000.0
2009-10-06 22:03:00,0.73345,0.73355,0.7334,0.73345,21400000.0
2009-10-06 22:04:00,0.73335,0.73335,0.733,0.7332,28750000.0
2009-10-06 22:05:00,0.7332,0.7332,0.7331,0.7331,3000000.0
2009-10-06 22:06:00,0.7331,0.73315,0.7331,0.73315,7800000.0
2009-10-06 22:07:00,0.73305,0.73315,0.73305,0.73315,16800000.0
2009-10-06 22:08:00,0.7331,0.73335,0.7331,0.7333,18100000.0
2009-10-06 22:09:00,0.73335,0.7334,0.73335,0.73335,11400000.0
2009-10-06 22:10:00,0.73325,0.73335,0.73325,0.73335,7700000.0
2009-10-06 22:11:00,0.73325,0.73325,0.73325,0.73325,9800000.0
2009-10-06 22:12:00,0.73325,0.73325,0.73325,0.73325,19500000.0
2009-10-06 22:13:00,0.73325,0.73325,0.73315,0.73315,49800000.0
2009-10-06 22:14:00,0.73315,0.73315,0.73315,0.73315,8300000.0
2009-10-06 22:15:00,0.73315,0.73315,0.7331,0.7331,20800000.0
2009-10-06 22:16:00,0.7331,0.7333,0.7331,0.7333,85600000.0
2009-10-06 22:17:00,0.73335,0.73335,0.73335,0.73335,8000000.0
2009-10-06 22:18:00,0.73335,0.73335,0.73335,0.73335,16000000.0
2009-10-06 22:19:00,0.73335,0.73335,0.7332,0.7332,18300000.0
2009-10-06 22:20:00,0.7332,0.7332,0.7332,0.7332,1000000.0
2009-10-06 22:21:00,0.7332,0.7332,0.7332,0.7332,11000000.0
2009-10-06 22:22:00,0.73325,0.73335,0.73325,0.73335,8400000.0
2009-10-06 22:23:00,0.73335,0.73335,0.73335,0.73335,1000000.0
2009-10-06 22:24:00,0.73335,0.73335,0.73335,0.73335,4000000.0
2009-10-06 22:25:00,0.73335,0.73335,0.73335,0.73335,8000000.0
2009-10-06 22:26:00,0.73304,0.73321,0.73283,0.73293,217300000.0
2009-10-06 22:27:00,0.73335,0.73335,0.73335,0.73335,7000000.0
2009-10-06 22:28:00,0.73335,0.73335,0.7331,0.73325,15400000.0
2009-10-06 22:29:00,0.73325,0.73335,0.73325,0.73335,9800000.0
2009-10-06 22:30:00,0.73335,0.7334,0.73335,0.73335,7400000.0
2009-10-06 22:31:00,0.73335,0.73335,0.73335,0.73335,9600000.0
2009-10-06 22:32:00,0.73335,0.7334,0.73335,0.7334,42400000.0
2009-10-06 22:33:00,0.73355,0.73355,0.7334,0.7334,15600000.0
2009-10-06 22:34:00,0.7334,0.7334,0.7334,0.7334,24000000.0
2009-10-06 22:35:00,0.7334,0.7334,0.7334,0.7334,12400000.0
2009-10-06 22:36:00,0.7334,0.7334,0.7334,0.7334,14800000.0
2009-10-06 22:37:00,0.7335,0.73375,0.73335,0.73335,45400000.0
2009-10-06 22:38:00,0.73345,0.73345,0.73345,0.73345,4000000.0
2009-10-06 22:39:00,0.7333,0.73345,0.7333,0.73335,84800000.0
2009-10-06 22:40:00,0.73335,0.73335,0.73325,0.73335,27000000.0
2009-10-06 22:41:00,0.7333,0.7333,0.73325,0.73325,23400000.0
2009-10-06 22:42:00,0.73325,0.7333,0.73325,0.7333,20800000.0
2009-10-06 22:43:00,0.73335,0.73335,0.73335,0.73335,4800000.0
2009-10-06 22:44:00,0.7333,0.7333,0.73325,0.7333,14000000.0
2009-10-06 22:45:00,0.73335,0.73335,0.73335,0.73335,12000000.0
2009-10-06 22:46:00,0.7334,0.73345,0.73335,0.73345,28200000.0
2009-10-06 22:47:00,0.73301,0.73333,0.73297,0.73318,67600000.0
2009-10-06 22:48:00,0.73345,0.73355,0.73345,0.7335,19200000.0
2009-10-06 22:49:00,0.73355,0.73365,0.73355,0.73365,31400000.0
2009-10-06 22:50:00,0.73334,0.73373,0.73333,0.73373,58000000.0
2009-10-06 22:51:00,0.73375,0.73375,0.7337,0.7337,8800000.0
2009-10-06 22:52:00,0.7337,0.73395,0.7337,0.73395,40400000.0
2009-10-06 22:53:00,0.73395,0.734,0.73395,0.734,8000000.0
2009-10-06 22:54:00,0.734,0.7341,0.734,0.7341,24000000.0
2009-10-06 22:55:00,0.7341,0.73415,0.73405,0.7341,55600000.0
2009-10-06 22:56:00,0.73415,0.73415,0.7341,0.7341,19800000.0
2009-10-06 22:57:00,0.7341,0.7341,0.7341,0.7341,40200000.0
2009-10-06 22:58:00,0.7341,0.73415,0.7341,0.73415,22400000.0
2009-10-06 22:59:00,0.73415,0.73415,0.73415,0.73415,5600000.0
2009-10-06 23:00:00,0.73395,0.73415,0.73395,0.73415,11400000.0
2009-10-06 23:01:00,0.73415,0.7342,0.7341,0.73415,17800000.0
2009-10-06 23:02:00,0.7342,0.7342,0.7342,0.7342,1000000.0
2009-10-06 23:03:00,0.73383,0.73416,0.73375,0.73416,208400000.0
2009-10-06 23:04:00,0.73401,0.73401,0.73377,0.73396,247100000.0
2009-10-06 23:05:00,0.7342,0.7344,0.7342,0.7344,51600000.0
2009-10-06 23:06:00,0.7344,0.73455,0.7344,0.73455,41700000.0
2009-10-06 23:07:00,0.7346,0.73465,0.73455,0.73455,19200000.0
2009-10-06 23:08:00,0.73455,0.7346,0.73455,0.7346,7500000.0
2009-10-06 23:09:00,0.7342,0.73452,0.73415,0.73452,64600000.0
2009-10-06 23:10:00,0.73459,0.73494,0.73431,0.73431,51200000.0
2009-10-06 23:11:00,0.7345,0.7345,0.7341,0.7343,17800000.0
2009-10-06 23:12:00,0.7343,0.7345,0.7343,0.7345,18400000.0
2009-10-06 23:13:00,0.73455,0.73455,0.73455,0.73455,1000000.0
2009-10-06 23:14:00,0.73455,0.73455,0.73455,0.73455,9400000.0
2009-10-06 23:15:00,0.73427,0.73437,0.73415,0.73431,128600000.0
2009-10-06 23:16:00,0.73438,0.7344,0.7343,0.7343,27200000.0
2009-10-06 23:17:00,0.73418,0.73443,0.73418,0.73427,54400000.0
2009-10-06 23:18:00,0.73455,0.7346,0.73455,0.7346,48900000.0
2009-10-06 23:19:00,0.7346,0.7346,0.7346,0.7346,12400000.0
2009-10-06 23:20:00,0.7344,0.73488,0.73439,0.73447,187800000.0
2009-10-06 23:21:00,0.7346,0.7346,0.7346,0.7346,10000000.0
2009-10-06 23:22:00,0.73415,0.73444,0.73415,0.73431,426400000.0
2009-10-06 23:23:00,0.7343,0.73441,0.73419,0.73419,62800000.0
2009-10-06 23:24:00,0.7346,0.7346,0.7346,0.7346,2600000.0
2009-10-06 23:25:00,0.73439,0.73443,0.73432,0.73435,111300000.0
2009-10-06 23:26:00,0.7346,0.7346,0.73455,0.73455,10400000.0
2009-10-06 23:27:00,0.73455,0.73455,0.73455,0.73455,25900000.0
2009-10-06 23:28:00,0.73455,0.73455,0.73455,0.73455,3600000.0
2009-10-06 23:29:00,0.73413,0.73436,0.73411,0.73424,169500000.0
2009-10-06 23:30:00,0.73403,0.73431,0.73371,0.73407,34700000.0
2009-10-06 23:31:00,0.73455,0.73455,0.73455,0.73455,4600000.0
2009-10-06 23:32:00,0.73455,0.73455,0.73455,0.73455,10000000.0
2009-10-06 23:33:00,0.73455,0.73455,0.73455,0.73455,3800000.0
2009-10-06 23:34:00,0.73427,0.73427,0.73417,0.73423,48400000.0
2009-10-06 23:35:00,0.73423,0.73435,0.73418,0.73432,131900000.0
2009-10-06 23:36:00,0.73425,0.73434,0.73421,0.73434,84800000.0
2009-10-06 23:37:00,0.73455,0.73455,0.73455,0.73455,3000000.0
2009-10-06 23:38:00,0.73455,0.73455,0.73455,0.73455,9800000.0
2009-10-06 23:39:00,0.73455,0.73475,0.7345,0.7346,24300000.0
2009-10-06 23:40:00,0.7346,0.7346,0.7346,0.7346,4800000.0
2009-10-06 23:41:00,0.73439,0.73447,0.73426,0.73439,90800000.0
2009-10-06 23:42:00,0.73433,0.73438,0.73424,0.73436,55400000.0
2009-10-06 23:43:00,0.7346,0.7346,0.7346,0.7346,23900000.0
2009-10-06 23:44:00,0.7346,0.7346,0.7346,0.7346,4800000.0
2009-10-06 23:45:00,0.73431,0.7344,0.73423,0.73427,33800000.0
2009-10-06 23:46:00,0.7346,0.7346,0.7346,0.7346,13800000.0
2009-10-06 23:47:00,0.73421,0.73446,0.73421,0.73435,47300000.0
2009-10-06 23:48:00,0.7346,0.7346,0.7346,0.7346,4800000.0
2009-10-06 23:49:00,0.7346,0.7346,0.7346,0.7346,17000000.0
2009-10-06 23:50:00,0.7346,0.7346,0.7346,0.7346,3400000.0
2009-10-06 23:51:00,0.7346,0.7347,0.7346,0.7346,92500000.0
2009-10-06 23:52:00,0.7347,0.7347,0.7347,0.7347,59700000.0
2009-10-06 23:53:00,0.7348,0.7348,0.7348,0.7348,35800000.0
2009-10-06 23:54:00,0.7348,0.7348,0.7348,0.7348,15800000.0
2009-10-06 23:55:00,0.7348,0.7348,0.73475,0.73475,8800000.0
2009-10-06 23:56:00,0.73485,0.73485,0.73485,0.73485,5800000.0
2009-10-06 23:57:00,0.73485,0.7349,0.73485,0.73485,11300000.0
2009-10-06 23:58:00,0.73485,0.7349,0.73475,0.73475,15700000.0
2009-10-06 23:59:00,0.73475,0.7348,0.73475,0.7348,48500000.0
2009-10-07 00:00:00,0.7348,0.7348,0.7347,0.7347,87800000.0
2009-10-07 00:01:00,0.73475,0.7348,0.73475,0.7348,5800000.0
2009-10-07 00:02:00,0.7348,0.7352,0.7348,0.73495,76300000.0
2009-10-07 00:03:00,0.73495,0.735,0.7348,0.7348,81800000.0
2009-10-07 00:04:00,0.7348,0.73495,0.7348,0.73495,34600000.0
2009-10-07 00:05:00,0.735,0.73565,0.735,0.73515,47900000.0
2009-10-07 00:06:00,0.73525,0.73525,0.73465,0.73485,32400000.0
2009-10-07 00:07:00,0.73495,0.7351,0.73495,0.7351,20000000.0
2009-10-07 00:08:00,0.7351,0.7351,0.7351,0.7351,9600000.0
2009-10-07 00:09:00,0.7351,0.7352,0.7351,0.7352,14600000.0
2009-10-07 00:10:00,0.7352,0.73525,0.735,0.735,8400000.0
2009-10-07 00:11:00,0.73473,0.73497,0.73468,0.73478,41100000.0
2009-10-07 00:12:00,0.7351,0.7351,0.73505,0.73505,42600000.0
2009-10-07 00:13:00,0.73525,0.73525,0.73505,0.73505,21200000.0
2009-10-07 00:14:00,0.7351,0.7351,0.7351,0.7351,2400000.0
2009-10-07 00:15:00,0.73493,0.73493,0.73471,0.73478,37200000.0
2009-10-07 00:16:00,0.73484,0.73489,0.73472,0.73485,50300000.0
2009-10-07 00:17:00,0.73525,0.73555,0.73525,0.73545,59200000.0
2009-10-07 00:18:00,0.73522,0.73534,0.73505,0.7353,79600000.0
2009-10-07 00:19:00,0.7354,0.7354,0.7354,0.7354,40600000.0
2009-10-07 00:20:00,0.7355,0.7355,0.73545,0.73545,39600000.0
2009-10-07 00:21:00,0.7355,0.7355,0.7355,0.7355,1000000.0
2009-10-07 00:22:00,0.7354,0.7355,0.7351,0.7354,143800000.0
2009-10-07 00:23:00,0.7354,0.7357,0.73535,0.7355,99800000.0
2009-10-07 00:24:00,0.7356,0.7357,0.73555,0.7357,103400000.0
2009-10-07 00:25:00,0.7357,0.7358,0.7357,0.73575,52200000.0
2009-10-07 00:26:00,0.7358,0.7358,0.7358,0.7358,5800000.0
2009-10-07 00:27:00,0.7358,0.7359,0.7358,0.73585,121100000.0
2009-10-07 00:28:00,0.73585,0.736,0.7358,0.73595,89000000.0
2009-10-07 00:29:00,0.73595,0.73615,0.73595,0.73615,36700000.0
2009-10-07 00:30:00,0.73615,0.73615,0.73605,0.73605,50800000.0
2009-10-07 00:31:00,0.73605,0.7362,0.73605,0.73615,26100000.0
2009-10-07 00:32:00,0.73584,0.73596,0.73568,0.73568,121000000.0
2009-10-07 00:33:00,0.73595,0.7361,0.7359,0.73595,52300000.0
2009-10-07 00:34:00,0.73595,0.7361,0.7359,0.73595,60100000.0
2009-10-07 00:35:00,0.73595,0.73595,0.73595,0.73595,15600000.0
2009-10-07 00:36:00,0.73585,0.73605,0.73565,0.73605,78800000.0
2009-10-07 00:37:00,0.73605,0.7361,0.736,0.73605,96100000.0
2009-10-07 00:38:00,0.73605,0.73605,0.73565,0.73585,99400000.0
2009-10-07 00:39:00,0.73575,0.73615,0.73575,0.73615,62400000.0
2009-10-07 00:40:00,0.7361,0.73615,0.73605,0.7361,64000000.0
2009-10-07 00:41:00,0.73615,0.7363,0.73615,0.7363,51800000.0
2009-10-07 00:42:00,0.7363,0.7364,0.73625,0.73625,41900000.0
2009-10-07 00:43:00,0.73625,0.73625,0.7362,0.7362,2000000.0
2009-10-07 00:44:00,0.7362,0.7364,0.7362,0.7364,59900000.0
2009-10-07 00:45:00,0.7364,0.7364,0.7363,0.7363,30500000.0
2009-10-07 00:46:00,0.73606,0.73619,0.73584,0.73594,172900000.0
2009-10-07 00:47:00,0.73625,0.73625,0.73625,0.73625,13200000.0
2009-10-07 00:48:00,0.73625,0.73625,0.73625,0.73625,12000000.0
2009-10-07 00:49:00,0.73625,0.73625,0.73625,0.73625,6000000.0
2009-10-07 00:50:00,0.73625,0.73625,0.73625,0.73625,6000000.0
2009-10-07 00:51:00,0.73601,0.73603,0.73578,0.73592,123800000.0
2009-10-07 00:52:00,0.73625,0.73625,0.73625,0.73625,1000000.0
2009-10-07 00:53:00,0.73625,0.73625,0.7361,0.7361,46600000.0
2009-10-07 00:54:00,0.7361,0.7361,0.73605,0.73605,70200000.0
2009-10-07 00:55:00,0.73605,0.73605,0.736,0.73605,34800000.0
2009-10-07 00:56:00,0.73605,0.73605,0.73575,0.73585,32500000.0
2009-10-07 00:57:00,0.73585,0.7362,0.73575,0.7362,104000000.0
2009-10-07 00:58:00,0.7362,0.7362,0.73595,0.73595,21200000.0
2009-10-07 00:59:00,0.7359,0.73595,0.73565,0.7357,20700000.0
2009-10-07 01:00:00,0.73575,0.73575,0.73565,0.73565,6400000.0
2009-10-07 01:01:00,0.73565,0.73595,0.73565,0.7357,45300000.0
2009-10-07 01:02:00,0.73575,0.73575,0.73575,0.73575,32600000.0
2009-10-07 01:03:00,0.73575,0.73595,0.73575,0.7358,64400000.0
2009-10-07 01:04:00,0.73575,0.73575,0.73575,0.73575,3400000.0
2009-10-07 01:05:00,0.73575,0.73575,0.73575,0.73575,9800000.0
2009-10-07 01:06:00,0.73575,0.73575,0.73575,0.73575,10100000.0
2009-10-07 01:07:00,0.73565,0.73576,0.73552,0.73561,171700000.0
2009-10-07 01:08:00,0.73585,0.73595,0.73585,0.73595,16200000.0
2009-10-07 01:09:00,0.73595,0.7361,0.73595,0.7361,17600000.0
2009-10-07 01:10:00,0.73605,0.7362,0.73605,0.7362,23200000.0
2009-10-07 01:11:00,0.73615,0.73615,0.73615,0.73615,1600000.0
2009-10-07 01:12:00,0.7361,0.7361,0.73585,0.73585,34200000.0
2009-10-07 01:13:00,0.73585,0.73595,0.73585,0.73585,40300000.0
2009-10-07 01:14:00,0.7359,0.73615,0.7359,0.73615,52600000.0
2009-10-07 01:15:00,0.7362,0.73635,0.7362,0.73635,54100000.0
2009-10-07 01:16:00,0.7363,0.7363,0.7363,0.7363,2800000.0
2009-10-07 01:17:00,0.7363,0.7363,0.7363,0.7363,1000000.0
2009-10-07 01:18:00,0.73601,0.73619,0.73588,0.73607,45800000.0
2009-10-07 01:19:00,0.7363,0.73645,0.7363,0.73645,33600000.0
2009-10-07 01:20:00,0.73645,0.73645,0.7364,0.7364,9600000.0
2009-10-07 01:21:00,0.73635,0.73635,0.7363,0.73635,12000000.0
2009-10-07 01:22:00,0.73635,0.73655,0.73635,0.73645,74100000.0
2009-10-07 01:23:00,0.73645,0.73645,0.73635,0.7364,56600000.0
2009-10-07 01:24:00,0.73635,0.73635,0.73635,0.73635,1000000.0
2009-10-07 01:25:00,0.73645,0.7367,0.7364,0.7367,44800000.0
2009-10-07 01:26:00,0.7367,0.7367,0.73665,0.73665,10600000.0
2009-10-07 01:27:00,0.73665,0.73665,0.7366,0.7366,5000000.0
2009-10-07 01:28:00,0.7366,0.7366,0.7366,0.7366,1000000.0
2009-10-07 01:29:00,0.73622,0.73632,0.73598,0.73632,172400000.0
2009-10-07 01:30:00,0.7366,0.7366,0.7362,0.7362,6400000.0
2009-10-07 01:31:00,0.7363,0.7363,0.7363,0.7363,3000000.0
2009-10-07 01:32:00,0.73587,0.73604,0.73585,0.73603,25800000.0
2009-10-07 01:33:00,0.7363,0.7363,0.7363,0.7363,10000000.0
2009-10-07 01:34:00,0.7363,0.7363,0.7363,0.7363,3800000.0
2009-10-07 01:35:00,0.73635,0.73635,0.7363,0.7363,18700000.0
2009-10-07 01:36:00,0.7363,0.7363,0.7363,0.7363,1000000.0
2009-10-07 01:37:00,0.7363,0.7363,0.7363,0.7363,2000000.0
2009-10-07 01:38:00,0.7363,0.7363,0.7363,0.7363,1000000.0
2009-10-07 01:39:00,0.7362,0.73622,0.7362,0.73622,18800000.0
2009-10-07 01:40:00,0.73609,0.73633,0.73582,0.73628,65600000.0
2009-10-07 01:41:00,0.73621,0.73631,0.736,0.73602,45600000.0
2009-10-07 01:42:00,0.7363,0.7363,0.73605,0.73605,6100000.0
2009-10-07 01:43:00,0.73605,0.73605,0.73595,0.73605,40700000.0
2009-10-07 01:44:00,0.73605,0.73605,0.73585,0.73595,37600000.0
2009-10-07 01:45:00,0.7359,0.73595,0.7359,0.73595,24400000.0
2009-10-07 01:46:00,0.73595,0.73595,0.73595,0.73595,10200000.0
2009-10-07 01:47:00,0.73595,0.73595,0.73595,0.73595,48000000.0
2009-10-07 01:48:00,0.73595,0.73595,0.7359,0.73595,25200000.0
2009-10-07 01:49:00,0.73595,0.73595,0.73595,0.73595,13200000.0
2009-10-07 01:50:00,0.73595,0.73595,0.73595,0.73595,3200000.0
2009-10-07 01:51:00,0.73595,0.73595,0.73595,0.73595,3200000.0
2009-10-07 01:52:00,0.73595,0.73595,0.73585,0.73585,61800000.0
2009-10-07 01:53:00,0.73585,0.73595,0.73565,0.73565,126100000.0
2009-10-07 01:54:00,0.73565,0.73575,0.73525,0.73525,116000000.0
2009-10-07 01:55:00,0.73535,0.73535,0.73525,0.73535,33800000.0
2009-10-07 01:56:00,0.7353,0.7353,0.7352,0.7352,26000000.0
2009-10-07 01:57:00,0.73515,0.73515,0.73475,0.73475,70500000.0
2009-10-07 01:58:00,0.7348,0.73485,0.7348,0.7348,30200000.0
2009-10-07 01:59:00,0.7348,0.73485,0.73475,0.73485,40400000.0
2009-10-07 02:00:00,0.73485,0.7349,0.73455,0.73455,173600000.0
2009-10-07 02:01:00,0.73455,0.73455,0.73445,0.73455,88700000.0
2009-10-07 02:02:00,0.73455,0.73485,0.73455,0.73475,91200000.0
2009-10-07 02:03:00,0.73475,0.73475,0.7347,0.73475,18400000.0
2009-10-07 02:04:00,0.73475,0.73475,0.73475,0.73475,9600000.0
2009-10-07 02:05:00,0.7347,0.73475,0.73435,0.73435,79800000.0
2009-10-07 02:06:00,0.73445,0.73445,0.73415,0.73415,112200000.0
2009-10-07 02:07:00,0.73425,0.73435,0.73425,0.73435,32000000.0
2009-10-07 02:08:00,0.7343,0.73465,0.7343,0.73445,196300000.0
2009-10-07 02:09:00,0.73445,0.73465,0.73435,0.73435,92600000.0
2009-10-07 02:10:00,0.73435,0.73435,0.73415,0.73415,47800000.0
2009-10-07 02:11:00,0.73415,0.7342,0.7341,0.73415,63400000.0
2009-10-07 02:12:00,0.73415,0.73425,0.73415,0.7342,58600000.0
2009-10-07 02:13:00,0.7342,0.7345,0.73415,0.73445,131800000.0
2009-10-07 02:14:00,0.73445,0.73445,0.73445,0.73445,53400000.0
2009-10-07 02:15:00,0.7344,0.73445,0.7344,0.73445,17300000.0
2009-10-07 02:16:00,0.73445,0.73445,0.73445,0.73445,21800000.0
2009-10-07 02:17:00,0.73445,0.73495,0.73445,0.73485,76600000.0
2009-10-07 02:18:00,0.73475,0.73485,0.73465,0.73475,155300000.0
2009-10-07 02:19:00,0.73485,0.73485,0.73465,0.73465,36000000.0
2009-10-07 02:20:00,0.73465,0.73465,0.73425,0.73435,119100000.0
2009-10-07 02:21:00,0.7343,0.73435,0.73425,0.73425,355300000.0
2009-10-07 02:22:00,0.73425,0.73425,0.73415,0.73415,36000000.0
2009-10-07 02:23:00,0.73415,0.73415,0.73385,0.73395,201000000.0
2009-10-07 02:24:00,0.73395,0.73395,0.73395,0.73395,45600000.0
2009-10-07 02:25:00,0.73395,0.73435,0.73395,0.7342,127700000.0
2009-10-07 02:26:00,0.73415,0.73435,0.73405,0.7343,138700000.0
2009-10-07 02:27:00,0.73435,0.73435,0.73405,0.73435,170800000.0
2009-10-07 02:28:00,0.73425,0.7344,0.7342,0.73435,161000000.0
2009-10-07 02:29:00,0.7344,0.7345,0.7341,0.7342,137900001.0
2009-10-07 02:30:00,0.73425,0.7346,0.73425,0.73445,88300000.0
2009-10-07 02:31:00,0.73445,0.73455,0.73405,0.73425,166200000.0
2009-10-07 02:32:00,0.73425,0.73425,0.73425,0.73425,22800000.0
2009-10-07 02:33:00,0.7343,0.73435,0.73415,0.73415,59600000.0
2009-10-07 02:34:00,0.73408,0.73408,0.73392,0.73408,40400000.0
2009-10-07 02:35:00,0.73415,0.73415,0.73405,0.73405,64900000.0
2009-10-07 02:36:00,0.73405,0.73415,0.73375,0.73375,53400000.0
2009-10-07 02:37:00,0.73385,0.73415,0.73375,0.73375,220100000.0
2009-10-07 02:38:00,0.73375,0.73395,0.7336,0.73395,398700001.0
2009-10-07 02:39:00,0.73395,0.73425,0.7339,0.73405,141500000.0
2009-10-07 02:40:00,0.73405,0.73405,0.73365,0.73365,68000000.0
2009-10-07 02:41:00,0.73365,0.73375,0.73365,0.7337,32100000.0
2009-10-07 02:42:00,0.7337,0.7337,0.73315,0.7332,119400000.0
2009-10-07 02:43:00,0.73315,0.7332,0.73295,0.73305,220500000.0
2009-10-07 02:44:00,0.73305,0.73315,0.73305,0.7331,36100000.0
2009-10-07 02:45:00,0.7331,0.73345,0.7331,0.73325,114700000.0
2009-10-07 02:46:00,0.73315,0.7332,0.73305,0.73315,87000000.0
2009-10-07 02:47:00,0.73315,0.73315,0.7331,0.7331,49900000.0
2009-10-07 02:48:00,0.7331,0.73355,0.7331,0.73345,83600000.0
2009-10-07 02:49:00,0.7335,0.7339,0.7335,0.73385,204300000.0
2009-10-07 02:50:00,0.7339,0.73415,0.73375,0.73395,195600000.0
2009-10-07 02:51:00,0.73395,0.734,0.73375,0.7338,138000000.0
2009-10-07 02:52:00,0.7338,0.73405,0.7338,0.73405,133200000.0
2009-10-07 02:53:00,0.73405,0.7341,0.73405,0.73405,60200000.0
2009-10-07 02:54:00,0.73405,0.73405,0.73385,0.73385,41800000.0
2009-10-07 02:55:00,0.73385,0.73385,0.7337,0.7337,124900000.0
2009-10-07 02:56:00,0.7337,0.7337,0.73365,0.7337,57600000.0
2009-10-07 02:57:00,0.7337,0.73375,0.73365,0.73375,105400000.0
2009-10-07 02:58:00,0.73385,0.73425,0.7338,0.7342,295199999.0
2009-10-07 02:59:00,0.7342,0.73435,0.73415,0.7343,153700000.0
2009-10-07 03:00:00,0.7343,0.73455,0.7343,0.73445,170600000.0
2009-10-07 03:01:00,0.73445,0.73445,0.73435,0.7344,123500000.0
2009-10-07 03:02:00,0.7344,0.73445,0.73435,0.7344,84000000.0
2009-10-07 03:03:00,0.7344,0.7346,0.73415,0.7343,260500000.0
2009-10-07 03:04:00,0.7343,0.73455,0.73425,0.73425,137400000.0
2009-10-07 03:05:00,0.73425,0.73425,0.73395,0.73415,188900000.0
2009-10-07 03:06:00,0.7342,0.73435,0.73415,0.7342,144800000.0
2009-10-07 03:07:00,0.73425,0.73425,0.73395,0.73395,133700000.0
2009-10-07 03:08:00,0.73385,0.73405,0.73385,0.73385,112400000.0
2009-10-07 03:09:00,0.73385,0.73385,0.73345,0.73355,96900000.0
2009-10-07 03:10:00,0.73355,0.73355,0.7335,0.7335,54400000.0
2009-10-07 03:11:00,0.73355,0.73375,0.73355,0.7337,85600000.0
2009-10-07 03:12:00,0.73365,0.73365,0.73315,0.7333,450700000.0
2009-10-07 03:13:00,0.7333,0.7333,0.73285,0.7331,339900000.0
2009-10-07 03:14:00,0.73315,0.734,0.73305,0.73305,529800000.0
2009-10-07 03:15:00,0.7331,0.7333,0.7331,0.7332,141900000.0
2009-10-07 03:16:00,0.7332,0.73385,0.73315,0.7334,365700000.0
2009-10-07 03:17:00,0.7334,0.7335,0.7334,0.73345,48800000.0
2009-10-07 03:18:00,0.73345,0.7335,0.7332,0.7332,92700000.0
2009-10-07 03:19:00,0.73325,0.7335,0.7332,0.7335,151400000.0
2009-10-07 03:20:00,0.7335,0.7335,0.73345,0.73345,24800000.0
2009-10-07 03:21:00,0.73345,0.73345,0.73325,0.73325,62200000.0
2009-10-07 03:22:00,0.73325,0.73325,0.73325,0.73325,9000000.0
2009-10-07 03:23:00,0.73325,0.7333,0.73325,0.7333,36300000.0
2009-10-07 03:24:00,0.7333,0.7333,0.73325,0.73325,175200000.0
2009-10-07 03:25:00,0.73285,0.73317,0.73281,0.7329,65300000.0
2009-10-07 03:26:00,0.73325,0.7333,0.73325,0.73325,67200000.0
2009-10-07 03:27:00,0.7332,0.7332,0.7332,0.7332,7400000.0
2009-10-07 03:28:00,0.7332,0.7333,0.7332,0.7333,6600000.0
2009-10-07 03:29:00,0.7333,0.7333,0.7333,0.7333,9600000.0
2009-10-07 03:30:00,0.73335,0.7334,0.73335,0.73335,11200000.0
2009-10-07 03:31:00,0.73335,0.73355,0.73335,0.7335,108600000.0
2009-10-07 03:32:00,0.7335,0.73405,0.7335,0.7338,116400000.0
2009-10-07 03:33:00,0.7338,0.7339,0.7336,0.7339,70600000.0
2009-10-07 03:34:00,0.73385,0.73405,0.73355,0.73355,76700000.0
2009-10-07 03:35:00,0.73355,0.73365,0.73355,0.7336,114800000.0
2009-10-07 03:36:00,0.73365,0.7337,0.73355,0.73365,156100000.0
2009-10-07 03:37:00,0.73365,0.73365,0.7336,0.7336,116500000.0
2009-10-07 03:38:00,0.7336,0.73365,0.73355,0.73355,44300000.0
2009-10-07 03:39:00,0.73355,0.73355,0.73355,0.73355,18600000.0
2009-10-07 03:40:00,0.7336,0.73365,0.7336,0.73365,25100000.0
2009-10-07 03:41:00,0.73365,0.7339,0.7336,0.73385,189600000.0
2009-10-07 03:42:00,0.73385,0.73385,0.73385,0.73385,38200000.0
2009-10-07 03:43:00,0.73385,0.73385,0.73355,0.7336,76000000.0
2009-10-07 03:44:00,0.7336,0.73365,0.73305,0.7334,238100000.0
2009-10-07 03:45:00,0.7334,0.73345,0.7333,0.7334,122600000.0
2009-10-07 03:46:00,0.7334,0.7334,0.7334,0.7334,2400000.0
2009-10-07 03:47:00,0.7334,0.7334,0.73315,0.7333,81100000.0
2009-10-07 03:48:00,0.7333,0.7335,0.7333,0.7334,70700000.0
2009-10-07 03:49:00,0.7335,0.73355,0.7335,0.7335,30600000.0
2009-10-07 03:50:00,0.7335,0.73365,0.7335,0.73355,65200000.0
2009-10-07 03:51:00,0.73355,0.7336,0.7335,0.7336,124100000.0
2009-10-07 03:52:00,0.7336,0.7336,0.7332,0.7332,70400000.0
2009-10-07 03:53:00,0.73325,0.73345,0.7332,0.73345,99800000.0
2009-10-07 03:54:00,0.73345,0.73345,0.7327,0.7329,308400000.0
2009-10-07 03:55:00,0.7329,0.73335,0.73285,0.73325,133600000.0
2009-10-07 03:56:00,0.73325,0.73325,0.733,0.73315,110000000.0
2009-10-07 03:57:00,0.73315,0.73315,0.73305,0.73305,61600000.0
2009-10-07 03:58:00,0.7331,0.73325,0.7331,0.73315,124300000.0
2009-10-07 03:59:00,0.73315,0.73325,0.73315,0.73325,21200000.0
2009-10-07 04:00:00,0.73325,0.7335,0.733,0.733,191600000.0
2009-10-07 04:01:00,0.73305,0.73305,0.7329,0.73295,44500000.0
2009-10-07 04:02:00,0.73295,0.73295,0.73265,0.73265,88400000.0
2009-10-07 04:03:00,0.7327,0.7328,0.7327,0.73275,110400000.0
2009-10-07 04:04:00,0.73275,0.7328,0.73275,0.7328,10400000.0
2009-10-07 04:05:00,0.73253,0.73262,0.73242,0.73253,35000000.0
2009-10-07 04:06:00,0.73275,0.7328,0.7327,0.73275,36200000.0
2009-10-07 04:07:00,0.73275,0.7328,0.7327,0.73275,44000000.0
2009-10-07 04:08:00,0.73275,0.73275,0.73275,0.73275,25200000.0
2009-10-07 04:09:00,0.73285,0.7329,0.73285,0.7329,34600000.0
2009-10-07 04:10:00,0.7329,0.733,0.7328,0.7329,190200000.0
2009-10-07 04:11:00,0.7329,0.7329,0.73255,0.73255,75400000.0
2009-10-07 04:12:00,0.73255,0.73255,0.73255,0.73255,4800000.0
2009-10-07 04:13:00,0.73255,0.73255,0.73235,0.73235,28800000.0
2009-10-07 04:14:00,0.73235,0.73245,0.7323,0.7324,28000000.0
2009-10-07 04:15:00,0.73235,0.7327,0.7323,0.7327,88900000.0
2009-10-07 04:16:00,0.7327,0.7327,0.73265,0.73265,57000000.0
2009-10-07 04:17:00,0.73275,0.73275,0.73275,0.73275,21600000.0
2009-10-07 04:18:00,0.7328,0.733,0.7328,0.7329,46200000.0
2009-10-07 04:19:00,0.7329,0.7329,0.73285,0.73285,21400000.0
2009-10-07 04:20:00,0.73285,0.73285,0.73285,0.73285,3000000.0
2009-10-07 04:21:00,0.73285,0.73295,0.73285,0.73295,32400000.0
2009-10-07 04:22:00,0.73295,0.73295,0.73265,0.7327,35400000.0
2009-10-07 04:23:00,0.7327,0.7327,0.7327,0.7327,12000000.0
2009-10-07 04:24:00,0.7327,0.7327,0.7327,0.7327,14400000.0
2009-10-07 04:25:00,0.7327,0.7327,0.73265,0.7327,24000000.0
2009-10-07 04:26:00,0.7327,0.7327,0.7325,0.7325,50400000.0
2009-10-07 04:27:00,0.7325,0.7325,0.73235,0.7324,42800000.0
2009-10-07 04:28:00,0.7324,0.7325,0.7324,0.7324,80200000.0
2009-10-07 04:29:00,0.7324,0.7324,0.73235,0.7324,37400000.0
2009-10-07 04:30:00,0.7324,0.7325,0.7324,0.7325,19600000.0
2009-10-07 04:31:00,0.7325,0.7325,0.73235,0.7324,43900000.0
2009-10-07 04:32:00,0.73235,0.73255,0.7323,0.7324,61700000.0
2009-10-07 04:33:00,0.73235,0.7324,0.7323,0.7324,43600000.0
2009-10-07 04:34:00,0.73245,0.73255,0.73245,0.73255,9600000.0
2009-10-07 04:35:00,0.73229,0.73237,0.73198,0.73212,39200000.0
2009-10-07 04:36:00,0.73196,0.73212,0.73179,0.73208,51000000.0
2009-10-07 04:37:00,0.73255,0.7326,0.73255,0.7326,6400000.0
2009-10-07 04:38:00,0.73255,0.73255,0.7325,0.73255,5800000.0
2009-10-07 04:39:00,0.7326,0.7326,0.7326,0.7326,7200000.0
2009-10-07 04:40:00,0.7326,0.7326,0.7326,0.7326,6800000.0
2009-10-07 04:41:00,0.73235,0.73237,0.73223,0.7323,58000000.0
2009-10-07 04:42:00,0.7326,0.73265,0.7326,0.73265,6600000.0
2009-10-07 04:43:00,0.7327,0.7327,0.7327,0.7327,3200000.0
2009-10-07 04:44:00,0.73275,0.73275,0.7327,0.7327,4800000.0
2009-10-07 04:45:00,0.7327,0.7327,0.7323,0.7325,85800000.0
2009-10-07 04:46:00,0.7326,0.7326,0.7325,0.7325,62200000.0
2009-10-07 04:47:00,0.7326,0.7326,0.73255,0.73255,29600000.0
2009-10-07 04:48:00,0.7325,0.73255,0.7325,0.7325,14800000.0
2009-10-07 04:49:00,0.73245,0.7326,0.7322,0.7322,64800000.0
2009-10-07 04:50:00,0.73225,0.73235,0.73225,0.7323,35200000.0
2009-10-07 04:51:00,0.73225,0.7323,0.73225,0.7323,60100000.0
2009-10-07 04:52:00,0.7323,0.7324,0.7323,0.7324,41900000.0
2009-10-07 04:53:00,0.7324,0.7325,0.73235,0.7325,80600000.0
2009-10-07 04:54:00,0.7325,0.73255,0.7325,0.7325,33400000.0
2009-10-07 04:55:00,0.7325,0.7325,0.7321,0.7322,149300000.0
2009-10-07 04:56:00,0.7322,0.7323,0.7322,0.7322,46400000.0
2009-10-07 04:57:00,0.73225,0.7327,0.73225,0.7327,91800000.0
2009-10-07 04:58:00,0.7327,0.73305,0.7327,0.73305,45600000.0
2009-10-07 04:59:00,0.733,0.733,0.7328,0.7328,70200000.0
2009-10-07 05:00:00,0.73275,0.7329,0.7325,0.7329,182000000.0
2009-10-07 05:01:00,0.7329,0.7329,0.7329,0.7329,8400000.0
2009-10-07 05:02:00,0.73295,0.7335,0.73295,0.73325,141600000.0
2009-10-07 05:03:00,0.7332,0.7333,0.7332,0.7332,61200000.0
2009-10-07 05:04:00,0.73315,0.73315,0.733,0.733,13000000.0
2009-10-07 05:05:00,0.733,0.733,0.7328,0.73285,105400000.0
2009-10-07 05:06:00,0.7329,0.7329,0.7329,0.7329,56400000.0
2009-10-07 05:07:00,0.7329,0.7329,0.7327,0.7328,174200000.0
2009-10-07 05:08:00,0.7328,0.7328,0.7328,0.7328,3000000.0
2009-10-07 05:09:00,0.7328,0.73285,0.73265,0.7328,109800000.0
2009-10-07 05:10:00,0.7328,0.7328,0.7327,0.7327,24400000.0
2009-10-07 05:11:00,0.7327,0.7327,0.7327,0.7327,10600000.0
2009-10-07 05:12:00,0.7327,0.7331,0.7327,0.7331,97000000.0
2009-10-07 05:13:00,0.7331,0.73315,0.7331,0.73315,60400000.0
2009-10-07 05:14:00,0.7332,0.7333,0.7331,0.73315,177800000.0
2009-10-07 05:15:00,0.73325,0.73335,0.73305,0.7332,98200000.0
2009-10-07 05:16:00,0.7332,0.7332,0.73305,0.73305,49400000.0
2009-10-07 05:17:00,0.73305,0.73325,0.73305,0.73325,68800000.0
2009-10-07 05:18:00,0.73325,0.73325,0.73325,0.73325,28000000.0
2009-10-07 05:19:00,0.73325,0.73325,0.73325,0.73325,27200000.0
2009-10-07 05:20:00,0.73325,0.73325,0.73325,0.73325,43600000.0
2009-10-07 05:21:00,0.7333,0.7335,0.7333,0.7333,34600000.0
2009-10-07 05:22:00,0.7333,0.7334,0.7333,0.7334,24000000.0
2009-10-07 05:23:00,0.7334,0.73345,0.7334,0.73345,64800000.0
2009-10-07 05:24:00,0.73345,0.73345,0.7333,0.7333,98800000.0
2009-10-07 05:25:00,0.7333,0.7333,0.7333,0.7333,25600000.0
2009-10-07 05:26:00,0.7333,0.73335,0.7333,0.73335,24400000.0
2009-10-07 05:27:00,0.7334,0.7334,0.7334,0.7334,22400000.0
2009-10-07 05:28:00,0.7334,0.73345,0.7334,0.73345,46400000.0
2009-10-07 05:29:00,0.73345,0.73345,0.73345,0.73345,8000000.0
2009-10-07 05:30:00,0.73345,0.73375,0.73345,0.7337,72600000.0
2009-10-07 05:31:00,0.7337,0.73375,0.7337,0.73375,37000000.0
2009-10-07 05:32:00,0.73375,0.73385,0.73375,0.73385,35400000.0
2009-10-07 05:33:00,0.73385,0.7339,0.73385,0.7339,100400000.0
2009-10-07 05:34:00,0.73385,0.73385,0.73385,0.73385,4800000.0
2009-10-07 05:35:00,0.7338,0.7338,0.7336,0.7336,56300000.0
2009-10-07 05:36:00,0.7336,0.7337,0.7336,0.7337,42400000.0
2009-10-07 05:37:00,0.73362,0.73364,0.73335,0.73341,7000000.0
2009-10-07 05:38:00,0.7337,0.734,0.7337,0.734,52000000.0
2009-10-07 05:39:00,0.734,0.734,0.7338,0.7339,43400000.0
2009-10-07 05:40:00,0.7339,0.734,0.7339,0.734,43600000.0
2009-10-07 05:41:00,0.73405,0.73405,0.73395,0.734,42000000.0
2009-10-07 05:42:00,0.734,0.7341,0.734,0.73405,41400000.0
2009-10-07 05:43:00,0.7341,0.7345,0.7341,0.73445,105200000.0
2009-10-07 05:44:00,0.7344,0.7344,0.7344,0.7344,13200000.0
2009-10-07 05:45:00,0.7344,0.7344,0.734,0.734,198600000.0
2009-10-07 05:46:00,0.734,0.7342,0.734,0.7342,254000000.0
2009-10-07 05:47:00,0.7342,0.7342,0.73405,0.7341,83800000.0
2009-10-07 05:48:00,0.7341,0.7341,0.73405,0.73405,11600000.0
2009-10-07 05:49:00,0.73405,0.7341,0.73405,0.7341,14800000.0
2009-10-07 05:50:00,0.73405,0.73405,0.73405,0.73405,22600000.0
2009-10-07 05:51:00,0.73405,0.73405,0.73405,0.73405,2400000.0
2009-10-07 05:52:00,0.73379,0.73379,0.73339,0.73362,19200000.0
2009-10-07 05:53:00,0.73405,0.7343,0.73405,0.7341,97700000.0
2009-10-07 05:54:00,0.73415,0.73425,0.7341,0.73415,101100000.0
2009-10-07 05:55:00,0.73415,0.7342,0.734,0.73405,63600000.0
2009-10-07 05:56:00,0.73405,0.7342,0.73405,0.7341,44000000.0
2009-10-07 05:57:00,0.7341,0.7341,0.7341,0.7341,12000000.0
2009-10-07 05:58:00,0.7341,0.7341,0.7341,0.7341,37600000.0
2009-10-07 05:59:00,0.7341,0.7341,0.7341,0.7341,5600000.0
2009-10-07 06:00:00,0.7341,0.7341,0.7341,0.7341,21600000.0
2009-10-07 06:01:00,0.7341,0.7342,0.7341,0.7341,36700000.0
2009-10-07 06:02:00,0.7341,0.7341,0.73405,0.73405,9600000.0
2009-10-07 06:03:00,0.73405,0.73405,0.734,0.734,60600000.0
2009-10-07 06:04:00,0.734,0.73435,0.734,0.73435,89400000.0
2009-10-07 06:05:00,0.73435,0.73435,0.73435,0.73435,2400000.0
2009-10-07 06:06:00,0.7344,0.7344,0.73435,0.73435,32000000.0
2009-10-07 06:07:00,0.73435,0.73445,0.73435,0.73445,33700000.0
2009-10-07 06:08:00,0.73445,0.73445,0.73435,0.73445,29200000.0
2009-10-07 06:09:00,0.73445,0.73465,0.73445,0.73465,69400000.0
2009-10-07 06:10:00,0.73465,0.7349,0.73465,0.73475,171000000.0
2009-10-07 06:11:00,0.73465,0.7347,0.7346,0.7346,94800000.0
2009-10-07 06:12:00,0.7346,0.7347,0.7346,0.7347,29200000.0
2009-10-07 06:13:00,0.7347,0.735,0.7347,0.73485,168400000.0
2009-10-07 06:14:00,0.7349,0.73525,0.7349,0.7352,85100000.0
2009-10-07 06:15:00,0.73515,0.73515,0.7348,0.7348,47800000.0
2009-10-07 06:16:00,0.7348,0.7348,0.7346,0.7346,48100000.0
2009-10-07 06:17:00,0.7346,0.7346,0.7345,0.7345,59400000.0
2009-10-07 06:18:00,0.7345,0.7347,0.7345,0.7346,66600000.0
2009-10-07 06:19:00,0.7346,0.7348,0.7345,0.7347,197800000.0
2009-10-07 06:20:00,0.73455,0.7346,0.73445,0.7346,45400000.0
2009-10-07 06:21:00,0.7346,0.73465,0.7346,0.73465,25600000.0
2009-10-07 06:22:00,0.7346,0.7346,0.7346,0.7346,36000000.0
2009-10-07 06:23:00,0.7346,0.7346,0.7346,0.7346,4800000.0
2009-10-07 06:24:00,0.7346,0.7346,0.7346,0.7346,26400000.0
2009-10-07 06:25:00,0.7346,0.7346,0.7346,0.7346,2400000.0
2009-10-07 06:26:00,0.73429,0.73454,0.73416,0.73439,60600000.0
2009-10-07 06:27:00,0.73455,0.73455,0.73455,0.73455,13800000.0
2009-10-07 06:28:00,0.73455,0.73455,0.73455,0.73455,44600000.0
2009-10-07 06:29:00,0.73455,0.73455,0.73375,0.73395,88800000.0
2009-10-07 06:30:00,0.73395,0.7341,0.73395,0.73405,54600000.0
2009-10-07 06:31:00,0.73405,0.73425,0.73405,0.7342,92600000.0
2009-10-07 06:32:00,0.7342,0.7342,0.7341,0.73415,67800000.0
2009-10-07 06:33:00,0.73415,0.7343,0.73415,0.7343,37400000.0
2009-10-07 06:34:00,0.73425,0.73425,0.73425,0.73425,29600000.0
2009-10-07 06:35:00,0.7343,0.7343,0.73425,0.73425,7600000.0
2009-10-07 06:36:00,0.7343,0.73435,0.7343,0.73435,19100000.0
2009-10-07 06:37:00,0.73435,0.73435,0.7343,0.7343,16300000.0
2009-10-07 06:38:00,0.73435,0.7344,0.73435,0.7344,23000000.0
2009-10-07 06:39:00,0.73445,0.73455,0.73445,0.73455,58600000.0
2009-10-07 06:40:00,0.7345,0.73455,0.7344,0.7344,20800000.0
2009-10-07 06:41:00,0.73409,0.73437,0.73407,0.73425,34500000.0
2009-10-07 06:42:00,0.7344,0.7344,0.73435,0.73435,13200000.0
2009-10-07 06:43:00,0.7344,0.7344,0.7344,0.7344,1000000.0
2009-10-07 06:44:00,0.7344,0.7344,0.7344,0.7344,2000000.0
2009-10-07 06:45:00,0.7344,0.7344,0.7344,0.7344,6200000.0
2009-10-07 06:46:00,0.7344,0.73465,0.7344,0.73465,56600000.0
2009-10-07 06:47:00,0.73465,0.73475,0.73465,0.73465,16000000.0
2009-10-07 06:48:00,0.73465,0.73475,0.73465,0.73475,13700000.0
2009-10-07 06:49:00,0.73475,0.7349,0.73475,0.73485,89500000.0
2009-10-07 06:50:00,0.73485,0.73485,0.73485,0.73485,7200000.0
2009-10-07 06:51:00,0.73495,0.73495,0.73485,0.73485,28400000.0
2009-10-07 06:52:00,0.73485,0.73505,0.73475,0.73505,86600000.0
2009-10-07 06:53:00,0.73505,0.73505,0.735,0.73505,72400000.0
2009-10-07 06:54:00,0.73505,0.73525,0.73505,0.73515,74700000.0
2009-10-07 06:55:00,0.73515,0.73515,0.73505,0.73505,58300000.0
2009-10-07 06:56:00,0.73505,0.73505,0.73495,0.73505,36100000.0
2009-10-07 06:57:00,0.73505,0.73505,0.73495,0.73495,83100000.0
2009-10-07 06:58:00,0.73495,0.73505,0.73485,0.73485,94900000.0
2009-10-07 06:59:00,0.73485,0.7349,0.73485,0.7349,146800000.0
2009-10-07 07:00:00,0.73495,0.73495,0.73495,0.73495,70800000.0
2009-10-07 07:01:00,0.73495,0.735,0.73495,0.73495,85000000.0
2009-10-07 07:02:00,0.735,0.73505,0.735,0.735,63000000.0
2009-10-07 07:03:00,0.735,0.73505,0.73495,0.73495,136400000.0
2009-10-07 07:04:00,0.73495,0.73495,0.73495,0.73495,66000000.0
2009-10-07 07:05:00,0.73495,0.73495,0.73485,0.73485,34800000.0
2009-10-07 07:06:00,0.73485,0.7349,0.73485,0.73485,70400000.0
2009-10-07 07:07:00,0.7349,0.7349,0.73485,0.73485,7200000.0
2009-10-07 07:08:00,0.73485,0.73485,0.7348,0.7348,21600000.0
2009-10-07 07:09:00,0.73475,0.7348,0.73475,0.7348,69000000.0
2009-10-07 07:10:00,0.7348,0.7348,0.73475,0.7348,18400000.0
2009-10-07 07:11:00,0.7348,0.7348,0.7348,0.7348,4200000.0
2009-10-07 07:12:00,0.73485,0.73485,0.73485,0.73485,13000000.0
2009-10-07 07:13:00,0.73485,0.73485,0.73485,0.73485,2800000.0
2009-10-07 07:14:00,0.73495,0.7352,0.7349,0.73505,103800000.0
2009-10-07 07:15:00,0.73495,0.73495,0.73495,0.73495,25200000.0
2009-10-07 07:16:00,0.73495,0.735,0.73485,0.73485,80200000.0
2009-10-07 07:17:00,0.73485,0.7349,0.73485,0.73485,42400000.0
2009-10-07 07:18:00,0.7349,0.7349,0.73485,0.73485,102600000.0
2009-10-07 07:19:00,0.7349,0.7349,0.73485,0.73485,15800000.0
2009-10-07 07:20:00,0.73485,0.7349,0.73485,0.7349,73600000.0
2009-10-07 07:21:00,0.73485,0.7349,0.73485,0.73485,42400000.0
2009-10-07 07:22:00,0.7348,0.7348,0.73455,0.73455,69100000.0
2009-10-07 07:23:00,0.73455,0.7346,0.73455,0.73455,82400000.0
2009-10-07 07:24:00,0.7345,0.7345,0.7344,0.7344,21600000.0
2009-10-07 07:25:00,0.7344,0.73445,0.7344,0.7344,21400000.0
2009-10-07 07:26:00,0.7344,0.7344,0.7344,0.7344,11000000.0
2009-10-07 07:27:00,0.73435,0.73445,0.7342,0.7344,106600001.0
2009-10-07 07:28:00,0.7344,0.73455,0.73415,0.73455,123200000.0
2009-10-07 07:29:00,0.73455,0.73455,0.7341,0.73415,53000000.0
2009-10-07 07:30:00,0.73415,0.73425,0.73415,0.73425,74800000.0
2009-10-07 07:31:00,0.73425,0.73445,0.73425,0.73445,113900000.0
2009-10-07 07:32:00,0.7344,0.73445,0.7343,0.7344,83500000.0
2009-10-07 07:33:00,0.7344,0.7344,0.73435,0.73435,75500000.0
2009-10-07 07:34:00,0.73435,0.7344,0.73435,0.73435,66600000.0
2009-10-07 07:35:00,0.73435,0.73435,0.73415,0.7343,132200000.0
2009-10-07 07:36:00,0.7343,0.7346,0.7343,0.7344,204000000.0
2009-10-07 07:37:00,0.73445,0.73445,0.73435,0.73445,148200000.0
2009-10-07 07:38:00,0.73445,0.73445,0.73435,0.73445,16000000.0
2009-10-07 07:39:00,0.73445,0.73445,0.73435,0.73445,71400000.0
2009-10-07 07:40:00,0.7344,0.73445,0.7344,0.73445,5800000.0
2009-10-07 07:41:00,0.7344,0.73455,0.73405,0.7341,160600000.0
2009-10-07 07:42:00,0.73415,0.7342,0.73405,0.73405,39800000.0
2009-10-07 07:43:00,0.7341,0.73415,0.73405,0.73415,36100000.0
2009-10-07 07:44:00,0.73415,0.73435,0.73415,0.73435,122600000.0
2009-10-07 07:45:00,0.73435,0.73445,0.7343,0.73435,105600000.0
2009-10-07 07:46:00,0.73435,0.73435,0.7341,0.73415,74600000.0
2009-10-07 07:47:00,0.7341,0.73415,0.73395,0.734,81400000.0
2009-10-07 07:48:00,0.734,0.734,0.73395,0.73395,34000000.0
2009-10-07 07:49:00,0.73395,0.73395,0.73375,0.73395,93600000.0
2009-10-07 07:50:00,0.734,0.7342,0.73395,0.7342,166100003.0
2009-10-07 07:51:00,0.7342,0.73425,0.734,0.73405,95200000.0
2009-10-07 07:52:00,0.73395,0.7347,0.73395,0.7344,164600000.0
2009-10-07 07:53:00,0.73445,0.73445,0.73435,0.7344,48600000.0
2009-10-07 07:54:00,0.73435,0.73435,0.7343,0.7343,25600000.0
2009-10-07 07:55:00,0.73435,0.73445,0.73425,0.7343,53100000.0
2009-10-07 07:56:00,0.73435,0.73435,0.7342,0.73425,12700000.0
2009-10-07 07:57:00,0.7343,0.7343,0.7343,0.7343,22300000.0
2009-10-07 07:58:00,0.7343,0.73465,0.7343,0.7345,97600000.0
2009-10-07 07:59:00,0.7345,0.73465,0.73445,0.73465,105599999.0
2009-10-07 08:00:00,0.7347,0.73475,0.73425,0.7343,215900000.0
2009-10-07 08:01:00,0.7343,0.73445,0.7343,0.73445,31400000.0
2009-10-07 08:02:00,0.73445,0.73445,0.7344,0.7344,14800000.0
2009-10-07 08:03:00,0.7344,0.7344,0.73435,0.73435,22600000.0
2009-10-07 08:04:00,0.73435,0.73455,0.73435,0.73455,70800000.0
2009-10-07 08:05:00,0.73455,0.73455,0.73435,0.7345,174000000.0
2009-10-07 08:06:00,0.7345,0.7346,0.7345,0.7346,68400000.0
2009-10-07 08:07:00,0.7346,0.73465,0.7346,0.7346,48200000.0
2009-10-07 08:08:00,0.7347,0.7348,0.73455,0.73465,112400000.0
2009-10-07 08:09:00,0.73465,0.73465,0.73455,0.7346,437800000.0
2009-10-07 08:10:00,0.73465,0.7348,0.73455,0.73465,267200000.0
2009-10-07 08:11:00,0.73465,0.73505,0.73465,0.73505,299400001.0
2009-10-07 08:12:00,0.73495,0.73515,0.73485,0.73505,243400000.0
2009-10-07 08:13:00,0.73505,0.73515,0.73505,0.73505,31800000.0
2009-10-07 08:14:00,0.73505,0.73545,0.73505,0.7354,249200000.0
2009-10-07 08:15:00,0.73535,0.7357,0.73505,0.7355,261400001.0
2009-10-07 08:16:00,0.7355,0.73575,0.7354,0.7357,99900000.0
2009-10-07 08:17:00,0.7357,0.73575,0.73545,0.73555,177500000.0
2009-10-07 08:18:00,0.73555,0.73605,0.73555,0.73605,124700000.0
2009-10-07 08:19:00,0.73605,0.73615,0.73595,0.73605,314000000.0
2009-10-07 08:20:00,0.73605,0.73605,0.7359,0.7359,150600000.0
2009-10-07 08:21:00,0.7359,0.7361,0.73565,0.73575,207200000.0
2009-10-07 08:22:00,0.73575,0.73575,0.73525,0.73535,104200000.0
2009-10-07 08:23:00,0.73535,0.73565,0.73525,0.7354,313300000.0
2009-10-07 08:24:00,0.73545,0.73555,0.7351,0.7351,147800000.0
2009-10-07 08:25:00,0.7351,0.7351,0.73485,0.73495,97900000.0
2009-10-07 08:26:00,0.73495,0.73545,0.73495,0.7352,144500000.0
2009-10-07 08:27:00,0.7352,0.7353,0.7351,0.7351,57600000.0
2009-10-07 08:28:00,0.7351,0.73515,0.7351,0.73515,25200000.0
2009-10-07 08:29:00,0.73515,0.73525,0.73505,0.73515,114000000.0
2009-10-07 08:30:00,0.73515,0.73515,0.7349,0.73495,134000000.0
2009-10-07 08:31:00,0.73495,0.735,0.73485,0.73485,79200000.0
2009-10-07 08:32:00,0.73485,0.73495,0.73465,0.73465,247200000.0
2009-10-07 08:33:00,0.73465,0.73465,0.7345,0.7345,46600000.0
2009-10-07 08:34:00,0.7345,0.73465,0.7345,0.73465,196700000.0
2009-10-07 08:35:00,0.73465,0.73465,0.73425,0.7343,288100000.0
2009-10-07 08:36:00,0.7343,0.73435,0.734,0.7341,149100000.0
2009-10-07 08:37:00,0.7341,0.73415,0.734,0.734,84000000.0
2009-10-07 08:38:00,0.734,0.73415,0.7339,0.73415,225400000.0
2009-10-07 08:39:00,0.7342,0.73435,0.7341,0.7343,61800000.0
2009-10-07 08:40:00,0.73435,0.7344,0.73415,0.73415,60400000.0
2009-10-07 08:41:00,0.7341,0.7341,0.73385,0.73395,342400000.0
2009-10-07 08:42:00,0.73395,0.73405,0.73385,0.73395,78300000.0
2009-10-07 08:43:00,0.73395,0.73425,0.73395,0.7342,201200000.0
2009-10-07 08:44:00,0.7342,0.73425,0.734,0.73415,180600000.0
2009-10-07 08:45:00,0.73415,0.7342,0.7341,0.7342,54500000.0
2009-10-07 08:46:00,0.7342,0.73435,0.7342,0.73435,47900000.0
2009-10-07 08:47:00,0.73435,0.7345,0.73435,0.7345,77700000.0
2009-10-07 08:48:00,0.7345,0.73455,0.7345,0.73455,84800000.0
2009-10-07 08:49:00,0.7347,0.735,0.73455,0.735,217000000.0
2009-10-07 08:50:00,0.735,0.7353,0.7349,0.73515,141900000.0
2009-10-07 08:51:00,0.7351,0.73535,0.73465,0.73475,470500000.0
2009-10-07 08:52:00,0.73475,0.73485,0.73455,0.7348,238900001.0
2009-10-07 08:53:00,0.7348,0.73495,0.73475,0.7348,150200000.0
2009-10-07 08:54:00,0.7348,0.73505,0.7348,0.735,237500000.0
2009-10-07 08:55:00,0.735,0.73515,0.73485,0.73505,335000000.0
2009-10-07 08:56:00,0.73505,0.73505,0.73475,0.73475,248700000.0
2009-10-07 08:57:00,0.7348,0.73485,0.73475,0.73485,53900000.0
2009-10-07 08:58:00,0.73475,0.73475,0.73465,0.73465,37200000.0
2009-10-07 08:59:00,0.73465,0.73485,0.73455,0.73485,148300000.0
2009-10-07 09:00:00,0.7348,0.7348,0.73455,0.73465,279700000.0
2009-10-07 09:01:00,0.73465,0.73465,0.73445,0.7345,383900000.0
2009-10-07 09:02:00,0.7345,0.73455,0.7345,0.7345,77000000.0
2009-10-07 09:03:00,0.7345,0.73465,0.73445,0.73445,219000000.0
2009-10-07 09:04:00,0.73445,0.73445,0.73445,0.73445,101200000.0
2009-10-07 09:05:00,0.73445,0.73445,0.73435,0.73435,199300000.0
2009-10-07 09:06:00,0.73435,0.73435,0.73425,0.7343,71700000.0
2009-10-07 09:07:00,0.7343,0.73435,0.73425,0.73435,78000000.0
2009-10-07 09:08:00,0.73445,0.73465,0.73425,0.73465,289500000.0
2009-10-07 09:09:00,0.7347,0.7347,0.73445,0.73445,222100000.0
2009-10-07 09:10:00,0.73445,0.73445,0.73435,0.7344,116200000.0
2009-10-07 09:11:00,0.7344,0.7347,0.7344,0.7347,82300000.0
2009-10-07 09:12:00,0.73465,0.7347,0.73465,0.73465,43100000.0
2009-10-07 09:13:00,0.73465,0.73475,0.73455,0.7347,99200000.0
2009-10-07 09:14:00,0.7347,0.73475,0.7346,0.73465,183500000.0
2009-10-07 09:15:00,0.73465,0.73475,0.73465,0.7347,93100000.0
2009-10-07 09:16:00,0.73475,0.7348,0.73475,0.7348,105200000.0
2009-10-07 09:17:00,0.7348,0.73485,0.7348,0.7348,90100000.0
2009-10-07 09:18:00,0.7348,0.7348,0.7348,0.7348,29900000.0
2009-10-07 09:19:00,0.7348,0.73485,0.7348,0.7348,58300000.0
2009-10-07 09:20:00,0.73485,0.73485,0.73485,0.73485,7500000.0
2009-10-07 09:21:00,0.73485,0.73535,0.73485,0.73525,253000000.0
2009-10-07 09:22:00,0.7353,0.7353,0.73525,0.7353,30700000.0
2009-10-07 09:23:00,0.7353,0.7355,0.7353,0.7355,177500000.0
2009-10-07 09:24:00,0.7355,0.7363,0.7355,0.73625,315000000.0
2009-10-07 09:25:00,0.73625,0.73625,0.73575,0.73585,320500000.0
2009-10-07 09:26:00,0.7358,0.7358,0.7358,0.7358,12000000.0
2009-10-07 09:27:00,0.7359,0.7359,0.7356,0.7356,238500000.0
2009-10-07 09:28:00,0.7356,0.73615,0.73555,0.7361,250100000.0
2009-10-07 09:29:00,0.73615,0.73615,0.7359,0.7359,100400000.0
2009-10-07 09:30:00,0.7359,0.73595,0.73585,0.73585,158000000.0
2009-10-07 09:31:00,0.73585,0.73585,0.73585,0.73585,204600000.0
2009-10-07 09:32:00,0.73585,0.73585,0.73575,0.73575,166500000.0
2009-10-07 09:33:00,0.7358,0.736,0.7358,0.736,278200000.0
2009-10-07 09:34:00,0.736,0.7365,0.736,0.73625,347100000.0
2009-10-07 09:35:00,0.73625,0.7364,0.73595,0.7361,492400000.0
2009-10-07 09:36:00,0.73605,0.7362,0.7358,0.7362,397700001.0
2009-10-07 09:37:00,0.7362,0.7362,0.7358,0.7358,574300001.0
2009-10-07 09:38:00,0.7358,0.7358,0.7355,0.73555,301600000.0
2009-10-07 09:39:00,0.73555,0.7357,0.73555,0.7357,145200000.0
2009-10-07 09:40:00,0.7357,0.7357,0.73545,0.7355,106100000.0
2009-10-07 09:41:00,0.7355,0.7356,0.73545,0.73555,245500000.0
2009-10-07 09:42:00,0.73555,0.73555,0.7355,0.73555,177200000.0
2009-10-07 09:43:00,0.73555,0.73555,0.73555,0.73555,61800000.0
2009-10-07 09:44:00,0.73555,0.7357,0.73545,0.73565,191300000.0
2009-10-07 09:45:00,0.7357,0.73585,0.7356,0.73575,192599999.0
2009-10-07 09:46:00,0.7358,0.73595,0.7356,0.73595,329400001.0
2009-10-07 09:47:00,0.73595,0.73605,0.73595,0.736,101200000.0
2009-10-07 09:48:00,0.736,0.73625,0.73595,0.7362,166000000.0
2009-10-07 09:49:00,0.7362,0.73635,0.73605,0.73635,234300000.0
2009-10-07 09:50:00,0.73635,0.73635,0.73625,0.73625,118800000.0
2009-10-07 09:51:00,0.73625,0.7371,0.73625,0.73675,324100000.0
2009-10-07 09:52:00,0.73675,0.737,0.7367,0.737,157500001.0
2009-10-07 09:53:00,0.737,0.73715,0.737,0.73705,88400000.0
2009-10-07 09:54:00,0.73705,0.73705,0.73705,0.73705,38000000.0
2009-10-07 09:55:00,0.73705,0.73705,0.73705,0.73705,26400000.0
2009-10-07 09:56:00,0.73705,0.73715,0.73705,0.7371,69100000.0
2009-10-07 09:57:00,0.73705,0.73705,0.73705,0.73705,86000000.0
2009-10-07 09:58:00,0.73705,0.7372,0.737,0.7372,404399999.0
2009-10-07 09:59:00,0.7373,0.7373,0.737,0.73715,203000000.0
2009-10-07 10:00:00,0.73715,0.7377,0.73715,0.73755,301200000.0
2009-10-07 10:01:00,0.73755,0.7378,0.7375,0.7375,85400000.0
2009-10-07 10:02:00,0.73745,0.73745,0.73745,0.73745,82700000.0
2009-10-07 10:03:00,0.73765,0.738,0.73765,0.73795,87700000.0
2009-10-07 10:04:00,0.7381,0.7381,0.73785,0.73785,126700000.0
2009-10-07 10:05:00,0.73785,0.7383,0.73785,0.7379,304900000.0
2009-10-07 10:06:00,0.73785,0.73815,0.7378,0.738,462000000.0
2009-10-07 10:07:00,0.73795,0.73795,0.7374,0.7376,142100000.0
2009-10-07 10:08:00,0.7376,0.7376,0.73725,0.7374,213500000.0
2009-10-07 10:09:00,0.7374,0.7375,0.73725,0.7373,155200000.0
2009-10-07 10:10:00,0.7373,0.73735,0.73695,0.7372,142500000.0
2009-10-07 10:11:00,0.7372,0.7374,0.73715,0.73725,103300000.0
2009-10-07 10:12:00,0.7373,0.7374,0.7372,0.7374,203300000.0
2009-10-07 10:13:00,0.7374,0.7374,0.7372,0.7373,120300000.0
2009-10-07 10:14:00,0.7373,0.7373,0.7373,0.7373,214500000.0
2009-10-07 10:15:00,0.7373,0.7377,0.7373,0.73755,162200000.0
2009-10-07 10:16:00,0.73755,0.7377,0.73755,0.7377,110000000.0
2009-10-07 10:17:00,0.7377,0.7377,0.73755,0.73755,95200000.0
2009-10-07 10:18:00,0.7376,0.7376,0.73755,0.7376,25000000.0
2009-10-07 10:19:00,0.7376,0.7377,0.73755,0.7377,33100000.0
2009-10-07 10:20:00,0.7377,0.7379,0.7377,0.7377,22000000.0
2009-10-07 10:21:00,0.73775,0.7378,0.7376,0.7376,54400000.0
2009-10-07 10:22:00,0.7376,0.7377,0.7376,0.73765,28100000.0
2009-10-07 10:23:00,0.73765,0.73765,0.7375,0.7375,62500000.0
2009-10-07 10:24:00,0.7375,0.7375,0.7374,0.7374,22700000.0
2009-10-07 10:25:00,0.7374,0.7374,0.7374,0.7374,12600000.0
2009-10-07 10:26:00,0.7374,0.7375,0.7374,0.7374,64800000.0
2009-10-07 10:27:00,0.7374,0.7376,0.7374,0.73755,56000000.0
2009-10-07 10:28:00,0.73755,0.7376,0.7375,0.7376,46000000.0
2009-10-07 10:29:00,0.7376,0.7376,0.7373,0.7373,90800000.0
2009-10-07 10:30:00,0.7372,0.7376,0.7372,0.7375,185100002.0
2009-10-07 10:31:00,0.7376,0.738,0.7375,0.7379,159000000.0
2009-10-07 10:32:00,0.7379,0.73805,0.7379,0.73805,49400000.0
2009-10-07 10:33:00,0.73805,0.7381,0.738,0.738,32500000.0
2009-10-07 10:34:00,0.73805,0.7381,0.738,0.7381,39300000.0
2009-10-07 10:35:00,0.7383,0.7385,0.7382,0.73845,185400000.0
2009-10-07 10:36:00,0.7385,0.73885,0.7385,0.73875,70600000.0
2009-10-07 10:37:00,0.7387,0.73885,0.7387,0.73875,32300000.0
2009-10-07 10:38:00,0.73875,0.7388,0.73855,0.7386,28300000.0
2009-10-07 10:39:00,0.7387,0.73875,0.73855,0.73855,95200000.0
2009-10-07 10:40:00,0.7385,0.7386,0.7385,0.7385,29000000.0
2009-10-07 10:41:00,0.7385,0.7386,0.7385,0.7386,23200000.0
2009-10-07 10:42:00,0.7386,0.73875,0.7385,0.73855,94500000.0
2009-10-07 10:43:00,0.73855,0.73875,0.73855,0.7386,145500000.0
2009-10-07 10:44:00,0.7386,0.73885,0.73855,0.7388,115700000.0
2009-10-07 10:45:00,0.7388,0.7388,0.73875,0.73875,28000000.0
2009-10-07 10:46:00,0.7387,0.7387,0.7387,0.7387,6900000.0
2009-10-07 10:47:00,0.7388,0.7388,0.7387,0.73875,59000000.0
2009-10-07 10:48:00,0.73885,0.73895,0.73875,0.73895,107700000.0
2009-10-07 10:49:00,0.73895,0.73905,0.7388,0.7389,130000000.0
2009-10-07 10:50:00,0.7388,0.73885,0.7388,0.7388,79000000.0
2009-10-07 10:51:00,0.7388,0.7388,0.7388,0.7388,14800000.0
2009-10-07 10:52:00,0.73875,0.73875,0.73865,0.73865,32300000.0
2009-10-07 10:53:00,0.73865,0.7387,0.73865,0.7387,77500000.0
2009-10-07 10:54:00,0.7387,0.73895,0.73865,0.7388,121300000.0
2009-10-07 10:55:00,0.7388,0.73955,0.7388,0.7395,273899999.0
2009-10-07 10:56:00,0.7395,0.7397,0.7394,0.7396,191000000.0
2009-10-07 10:57:00,0.7396,0.7396,0.7395,0.7395,32000000.0
2009-10-07 10:58:00,0.7395,0.7395,0.73915,0.73945,221000000.0
2009-10-07 10:59:00,0.73945,0.73945,0.73915,0.73915,78000000.0
2009-10-07 11:00:00,0.7391,0.7391,0.73885,0.73885,103600000.0
2009-10-07 11:01:00,0.73885,0.73885,0.7386,0.7386,69000000.0
2009-10-07 11:02:00,0.7386,0.7388,0.7386,0.7388,42400000.0
2009-10-07 11:03:00,0.7388,0.7391,0.73875,0.7388,71900000.0
2009-10-07 11:04:00,0.7388,0.7389,0.7387,0.7387,46700000.0
2009-10-07 11:05:00,0.7387,0.7388,0.7385,0.7386,183800000.0
2009-10-07 11:06:00,0.7386,0.7387,0.7385,0.7387,83200000.0
2009-10-07 11:07:00,0.7387,0.7387,0.73865,0.73865,17100000.0
2009-10-07 11:08:00,0.73865,0.73865,0.7385,0.7385,19500000.0
2009-10-07 11:09:00,0.7385,0.7385,0.7385,0.7385,3800000.0
2009-10-07 11:10:00,0.7385,0.7385,0.7384,0.73845,12800000.0
2009-10-07 11:11:00,0.7384,0.73845,0.7384,0.7384,11600000.0
2009-10-07 11:12:00,0.7384,0.7384,0.7384,0.7384,1000000.0
2009-10-07 11:13:00,0.73845,0.7387,0.7384,0.73855,19500000.0
2009-10-07 11:14:00,0.73845,0.7385,0.7384,0.7384,26200000.0
2009-10-07 11:15:00,0.7384,0.7385,0.7384,0.7385,28700000.0
2009-10-07 11:16:00,0.7385,0.7385,0.7385,0.7385,2000000.0
2009-10-07 11:17:00,0.7385,0.73885,0.7385,0.73885,20800000.0
2009-10-07 11:18:00,0.73885,0.739,0.7388,0.7389,74400000.0
2009-10-07 11:19:00,0.73885,0.739,0.7388,0.73885,37300000.0
2009-10-07 11:20:00,0.73885,0.7389,0.73885,0.7389,86800000.0
2009-10-07 11:21:00,0.7389,0.7393,0.73885,0.7393,135300001.0
2009-10-07 11:22:00,0.7392,0.7394,0.7389,0.7394,124100000.0
2009-10-07 11:23:00,0.7394,0.73955,0.7394,0.73955,64500000.0
2009-10-07 11:24:00,0.73955,0.73955,0.7395,0.7395,16500000.0
2009-10-07 11:25:00,0.7395,0.73965,0.7395,0.7395,104200000.0
2009-10-07 11:26:00,0.7395,0.7396,0.7395,0.73955,103600000.0
2009-10-07 11:27:00,0.73955,0.7396,0.7393,0.7393,112800000.0
2009-10-07 11:28:00,0.73935,0.7396,0.7391,0.7391,354600000.0
2009-10-07 11:29:00,0.7391,0.7394,0.739,0.7393,111400000.0
2009-10-07 11:30:00,0.7393,0.73945,0.73915,0.73915,161400000.0
2009-10-07 11:31:00,0.7392,0.73935,0.7391,0.7391,92800000.0
2009-10-07 11:32:00,0.7391,0.7394,0.7389,0.7391,429599999.0
2009-10-07 11:33:00,0.7391,0.7393,0.7389,0.7391,267700000.0
2009-10-07 11:34:00,0.73915,0.73915,0.73875,0.7389,90000000.0
2009-10-07 11:35:00,0.73885,0.73895,0.73885,0.7389,16900000.0
2009-10-07 11:36:00,0.7389,0.7389,0.7389,0.7389,28800000.0
2009-10-07 11:37:00,0.7389,0.739,0.7387,0.73885,176300000.0
2009-10-07 11:38:00,0.7389,0.7389,0.7388,0.7388,16000000.0
2009-10-07 11:39:00,0.73885,0.73885,0.7387,0.7387,55100000.0
2009-10-07 11:40:00,0.7387,0.7387,0.7386,0.7386,14300000.0
2009-10-07 11:41:00,0.73865,0.73875,0.73865,0.73875,5700000.0
2009-10-07 11:42:00,0.73865,0.73915,0.73865,0.7391,66999999.0
2009-10-07 11:43:00,0.7391,0.7392,0.73905,0.7391,25200000.0
2009-10-07 11:44:00,0.7391,0.7391,0.73905,0.73905,13600000.0
2009-10-07 11:45:00,0.73905,0.73905,0.7388,0.739,107600000.0
2009-10-07 11:46:00,0.739,0.73905,0.739,0.73905,8800000.0
2009-10-07 11:47:00,0.73905,0.73905,0.73905,0.73905,7200000.0
2009-10-07 11:48:00,0.73895,0.73895,0.73865,0.7388,229100000.0
2009-10-07 11:49:00,0.73875,0.7388,0.73865,0.73865,78600000.0
2009-10-07 11:50:00,0.73865,0.7389,0.73865,0.73885,102400000.0
2009-10-07 11:51:00,0.73885,0.73885,0.7388,0.73885,103300000.0
2009-10-07 11:52:00,0.73885,0.7389,0.73875,0.73885,63300000.0
2009-10-07 11:53:00,0.73885,0.73885,0.73885,0.73885,117300000.0
2009-10-07 11:54:00,0.73885,0.73885,0.73885,0.73885,35100000.0
2009-10-07 11:55:00,0.73885,0.73895,0.73885,0.73895,91000000.0
2009-10-07 11:56:00,0.739,0.739,0.739,0.739,24000000.0
2009-10-07 11:57:00,0.739,0.7391,0.739,0.739,33600000.0
2009-10-07 11:58:00,0.7389,0.73895,0.7389,0.73895,21500000.0
2009-10-07 11:59:00,0.73895,0.73895,0.7389,0.7389,7200000.0
2009-10-07 12:00:00,0.7389,0.7389,0.7389,0.7389,4100000.0
2009-10-07 12:01:00,0.7389,0.7389,0.7388,0.7388,16000000.0
2009-10-07 12:02:00,0.7388,0.7389,0.73875,0.73875,212500000.0
2009-10-07 12:03:00,0.73875,0.7389,0.73875,0.7389,91400000.0
2009-10-07 12:04:00,0.7389,0.7389,0.73885,0.73885,5900000.0
2009-10-07 12:05:00,0.73862,0.73883,0.73829,0.73871,192800000.0
2009-10-07 12:06:00,0.73885,0.73885,0.73865,0.73865,21600000.0
2009-10-07 12:07:00,0.73865,0.73885,0.73865,0.7388,104300000.0
2009-10-07 12:08:00,0.73885,0.73885,0.7387,0.7387,37400000.0
2009-10-07 12:09:00,0.7387,0.7387,0.7387,0.7387,37200000.0
2009-10-07 12:10:00,0.7387,0.73875,0.7387,0.73875,68999999.0
2009-10-07 12:11:00,0.7388,0.73885,0.73875,0.7388,68700000.0
2009-10-07 12:12:00,0.7388,0.739,0.7388,0.7389,103800000.0
2009-10-07 12:13:00,0.73895,0.73895,0.7388,0.73895,141400000.0
2009-10-07 12:14:00,0.73895,0.73895,0.7389,0.7389,27000000.0
2009-10-07 12:15:00,0.7389,0.73895,0.7389,0.73895,19200000.0
2009-10-07 12:16:00,0.739,0.7391,0.739,0.73905,37700000.0
2009-10-07 12:17:00,0.7391,0.7393,0.7391,0.7392,73799999.0
2009-10-07 12:18:00,0.7392,0.7392,0.7392,0.7392,29800000.0
2009-10-07 12:19:00,0.7392,0.7392,0.7392,0.7392,1000000.0
2009-10-07 12:20:00,0.7392,0.73945,0.7392,0.7393,89500000.0
2009-10-07 12:21:00,0.7393,0.7393,0.7392,0.7392,16400000.0
2009-10-07 12:22:00,0.7392,0.7393,0.7392,0.73925,59300000.0
2009-10-07 12:23:00,0.73925,0.7393,0.73925,0.7393,32500000.0
2009-10-07 12:24:00,0.7393,0.7393,0.7393,0.7393,16900000.0
2009-10-07 12:25:00,0.7393,0.7393,0.7393,0.7393,7400000.0
2009-10-07 12:26:00,0.7393,0.7394,0.73915,0.7392,156700002.0
2009-10-07 12:27:00,0.7392,0.7392,0.7392,0.7392,15800000.0
2009-10-07 12:28:00,0.73883,0.73916,0.73878,0.73886,395800000.0
2009-10-07 12:29:00,0.7392,0.7392,0.7392,0.7392,4300000.0
2009-10-07 12:30:00,0.7392,0.7392,0.7392,0.7392,4400000.0
2009-10-07 12:31:00,0.73925,0.7393,0.73925,0.7393,11100000.0
2009-10-07 12:32:00,0.7393,0.7393,0.7393,0.7393,3900000.0
2009-10-07 12:33:00,0.7393,0.7393,0.7389,0.7391,131200000.0
2009-10-07 12:34:00,0.7391,0.7391,0.739,0.739,22100000.0
2009-10-07 12:35:00,0.73905,0.73905,0.7389,0.739,77300000.0
2009-10-07 12:36:00,0.739,0.739,0.7385,0.7386,257800000.0
2009-10-07 12:37:00,0.73865,0.73875,0.7386,0.7386,102800000.0
2009-10-07 12:38:00,0.7386,0.7386,0.7381,0.7382,119500000.0
2009-10-07 12:39:00,0.73825,0.7383,0.7381,0.7383,138900000.0
2009-10-07 12:40:00,0.73835,0.73835,0.7375,0.7376,384800000.0
2009-10-07 12:41:00,0.7377,0.73785,0.73765,0.73765,56700000.0
2009-10-07 12:42:00,0.73755,0.73755,0.73665,0.73665,144799999.0
2009-10-07 12:43:00,0.73665,0.7367,0.73615,0.7364,285900000.0
2009-10-07 12:44:00,0.7364,0.73675,0.7364,0.73665,126400000.0
2009-10-07 12:45:00,0.73665,0.73685,0.73665,0.73665,75600000.0
2009-10-07 12:46:00,0.7367,0.7371,0.7367,0.737,147100000.0
2009-10-07 12:47:00,0.737,0.73705,0.7369,0.737,119800001.0
2009-10-07 12:48:00,0.737,0.737,0.7369,0.73695,139000000.0
2009-10-07 12:49:00,0.73695,0.737,0.73695,0.737,35200000.0
2009-10-07 12:50:00,0.737,0.737,0.73675,0.7368,44000000.0
2009-10-07 12:51:00,0.7368,0.7368,0.73655,0.73665,42400000.0
2009-10-07 12:52:00,0.73665,0.7367,0.73635,0.7367,111800000.0
2009-10-07 12:53:00,0.7367,0.73685,0.7367,0.73685,44800000.0
2009-10-07 12:54:00,0.73685,0.7369,0.73645,0.73645,141600000.0
2009-10-07 12:55:00,0.73655,0.73655,0.73635,0.73635,28000000.0
2009-10-07 12:56:00,0.7363,0.7364,0.7363,0.7364,28700000.0
2009-10-07 12:57:00,0.7364,0.7364,0.73635,0.73635,13600000.0
2009-10-07 12:58:00,0.73635,0.73635,0.7356,0.7357,79400000.0
2009-10-07 12:59:00,0.7357,0.73585,0.73445,0.73505,394300000.0
2009-10-07 13:00:00,0.73505,0.7352,0.7336,0.7346,347400000.0
2009-10-07 13:01:00,0.7346,0.73465,0.7343,0.7344,284200000.0
2009-10-07 13:02:00,0.7344,0.73445,0.73415,0.73415,133200000.0
2009-10-07 13:03:00,0.73415,0.7342,0.734,0.73415,187200000.0
2009-10-07 13:04:00,0.73425,0.73435,0.7342,0.7342,33800000.0
2009-10-07 13:05:00,0.73415,0.7346,0.7341,0.73455,46200000.0
2009-10-07 13:06:00,0.73455,0.7349,0.73455,0.7347,143600000.0
2009-10-07 13:07:00,0.73465,0.73465,0.7346,0.7346,16000000.0
2009-10-07 13:08:00,0.73455,0.7349,0.73455,0.7349,92500000.0
2009-10-07 13:09:00,0.73495,0.7351,0.7348,0.735,99800000.0
2009-10-07 13:10:00,0.735,0.7351,0.7349,0.7349,89500000.0
2009-10-07 13:11:00,0.7349,0.7349,0.7349,0.7349,19600000.0
2009-10-07 13:12:00,0.73485,0.73495,0.7348,0.73495,61100000.0
2009-10-07 13:13:00,0.73495,0.735,0.7348,0.73485,160700000.0
2009-10-07 13:14:00,0.73485,0.735,0.73485,0.7349,58400000.0
2009-10-07 13:15:00,0.7349,0.7349,0.7349,0.7349,17200000.0
2009-10-07 13:16:00,0.7349,0.73515,0.7349,0.7351,54600000.0
2009-10-07 13:17:00,0.73505,0.73505,0.7349,0.7349,18300000.0
2009-10-07 13:18:00,0.7349,0.7349,0.73435,0.7344,80800000.0
2009-10-07 13:19:00,0.73445,0.7347,0.73385,0.73385,83500000.0
2009-10-07 13:20:00,0.73395,0.73405,0.7339,0.73395,47800000.0
2009-10-07 13:21:00,0.73395,0.73395,0.73395,0.73395,4800000.0
2009-10-07 13:22:00,0.7339,0.7339,0.7339,0.7339,5600000.0
2009-10-07 13:23:00,0.73395,0.73465,0.73395,0.7346,180100000.0
2009-10-07 13:24:00,0.7346,0.73465,0.7343,0.73455,248900000.0
2009-10-07 13:25:00,0.7347,0.7347,0.73455,0.73455,57500000.0
2009-10-07 13:26:00,0.73455,0.73455,0.734,0.734,134500000.0
2009-10-07 13:27:00,0.73415,0.7342,0.734,0.734,56200000.0
2009-10-07 13:28:00,0.734,0.73415,0.734,0.73415,75900000.0
2009-10-07 13:29:00,0.73425,0.73425,0.73415,0.73415,25600000.0
2009-10-07 13:30:00,0.73415,0.7344,0.73415,0.7344,119699999.0
2009-10-07 13:31:00,0.73435,0.7344,0.7343,0.7344,44000000.0
2009-10-07 13:32:00,0.7344,0.73455,0.7344,0.73455,126600000.0
2009-10-07 13:33:00,0.73455,0.7346,0.7345,0.7345,50800000.0
2009-10-07 13:34:00,0.73445,0.7346,0.73445,0.73455,165600001.0
2009-10-07 13:35:00,0.73455,0.7346,0.73435,0.73435,84800000.0
2009-10-07 13:36:00,0.73435,0.73435,0.73435,0.73435,27700000.0
2009-10-07 13:37:00,0.73425,0.73425,0.7342,0.73425,48400000.0
2009-10-07 13:38:00,0.7342,0.73425,0.734,0.7341,79900000.0
2009-10-07 13:39:00,0.7341,0.7341,0.73405,0.73405,7200000.0
2009-10-07 13:40:00,0.73405,0.73405,0.73405,0.73405,4800000.0
2009-10-07 13:41:00,0.73415,0.7342,0.7341,0.7341,35200000.0
2009-10-07 13:42:00,0.73415,0.7344,0.73405,0.73435,262400000.0
2009-10-07 13:43:00,0.73435,0.7345,0.73435,0.73435,145700000.0
2009-10-07 13:44:00,0.73435,0.7344,0.73435,0.7344,34000000.0
2009-10-07 13:45:00,0.7344,0.73445,0.7344,0.73445,60400000.0
2009-10-07 13:46:00,0.7344,0.7344,0.7344,0.7344,8800000.0
2009-10-07 13:47:00,0.7344,0.7344,0.7341,0.73415,133000000.0
2009-10-07 13:48:00,0.7342,0.7342,0.7341,0.73415,60400000.0
2009-10-07 13:49:00,0.73415,0.73425,0.7341,0.73415,80400000.0
2009-10-07 13:50:00,0.73415,0.73415,0.7339,0.7341,39200000.0
2009-10-07 13:51:00,0.7341,0.7341,0.7341,0.7341,7200000.0
2009-10-07 13:52:00,0.7341,0.7341,0.7338,0.7338,40800000.0
2009-10-07 13:53:00,0.73375,0.73375,0.73355,0.73355,77600000.0
2009-10-07 13:54:00,0.7336,0.7336,0.7336,0.7336,14000000.0
2009-10-07 13:55:00,0.7336,0.7336,0.7333,0.7334,186100000.0
2009-10-07 13:56:00,0.73345,0.73345,0.73345,0.73345,32200000.0
2009-10-07 13:57:00,0.73345,0.73345,0.73345,0.73345,18800000.0
2009-10-07 13:58:00,0.73345,0.73345,0.73345,0.73345,37600000.0
2009-10-07 13:59:00,0.73345,0.73345,0.73345,0.73345,2000000.0
2009-10-07 14:00:00,0.73345,0.73345,0.73305,0.73325,108300000.0
2009-10-07 14:01:00,0.73325,0.7333,0.73285,0.73295,148200000.0
2009-10-07 14:02:00,0.73285,0.7331,0.73285,0.73285,146200000.0
2009-10-07 14:03:00,0.73285,0.73305,0.73285,0.73305,93400000.0
2009-10-07 14:04:00,0.73305,0.73345,0.73305,0.73345,439100000.0
2009-10-07 14:05:00,0.73345,0.73345,0.73315,0.7334,277999999.0
2009-10-07 14:06:00,0.7334,0.7335,0.73335,0.73345,126100000.0
2009-10-07 14:07:00,0.73345,0.73355,0.73335,0.7334,105500000.0
2009-10-07 14:08:00,0.7334,0.73345,0.7333,0.7333,183700001.0
2009-10-07 14:09:00,0.7333,0.7335,0.73315,0.73315,37200000.0
2009-10-07 14:10:00,0.7331,0.7331,0.733,0.733,89800000.0
2009-10-07 14:11:00,0.733,0.73305,0.733,0.73305,50000000.0
2009-10-07 14:12:00,0.73305,0.73325,0.73305,0.73315,148400000.0
2009-10-07 14:13:00,0.7332,0.73355,0.73315,0.73355,130000000.0
2009-10-07 14:14:00,0.73355,0.73365,0.73355,0.73365,208800001.0
2009-10-07 14:15:00,0.7336,0.7336,0.7335,0.73355,108000000.0
2009-10-07 14:16:00,0.73355,0.73355,0.73335,0.73335,206600000.0
2009-10-07 14:17:00,0.7333,0.73355,0.7333,0.73355,28800000.0
2009-10-07 14:18:00,0.7335,0.7336,0.7334,0.7335,29900000.0
2009-10-07 14:19:00,0.7335,0.7335,0.73325,0.7334,100600000.0
2009-10-07 14:20:00,0.7333,0.7336,0.7333,0.7335,116300000.0
2009-10-07 14:21:00,0.7335,0.7335,0.73335,0.7334,104400000.0
2009-10-07 14:22:00,0.7334,0.7335,0.73335,0.73335,115500000.0
2009-10-07 14:23:00,0.73335,0.7334,0.73325,0.73325,171300000.0
2009-10-07 14:24:00,0.73325,0.7334,0.73325,0.7334,82100001.0
2009-10-07 14:25:00,0.73345,0.73365,0.7334,0.7335,207300000.0
2009-10-07 14:26:00,0.7335,0.7335,0.7334,0.73345,105500000.0
2009-10-07 14:27:00,0.7334,0.7335,0.7334,0.7335,184400000.0
2009-10-07 14:28:00,0.73355,0.73365,0.73355,0.7336,76800000.0
2009-10-07 14:29:00,0.7336,0.7337,0.7336,0.73365,36400000.0
2009-10-07 14:30:00,0.7336,0.7337,0.73355,0.73355,100600000.0
2009-10-07 14:31:00,0.73355,0.73375,0.7335,0.7337,208600000.0
2009-10-07 14:32:00,0.73375,0.7339,0.73375,0.73385,195000000.0
2009-10-07 14:33:00,0.73385,0.7339,0.7338,0.73385,41599999.0
2009-10-07 14:34:00,0.7339,0.7343,0.73385,0.73425,172500000.0
2009-10-07 14:35:00,0.73425,0.73425,0.7342,0.7342,137200002.0
2009-10-07 14:36:00,0.7342,0.73435,0.7342,0.73435,66200000.0
2009-10-07 14:37:00,0.7343,0.73435,0.73425,0.73425,35400000.0
2009-10-07 14:38:00,0.73425,0.73455,0.73425,0.73455,124900000.0
2009-10-07 14:39:00,0.73455,0.73455,0.73445,0.73445,48700000.0
2009-10-07 14:40:00,0.73445,0.73445,0.73405,0.7341,107000000.0
2009-10-07 14:41:00,0.73405,0.73405,0.73365,0.73385,160600000.0
2009-10-07 14:42:00,0.7338,0.73385,0.7337,0.7337,63600000.0
2009-10-07 14:43:00,0.7337,0.7337,0.73365,0.7337,111200000.0
2009-10-07 14:44:00,0.7337,0.7337,0.73365,0.73365,41200000.0
2009-10-07 14:45:00,0.73365,0.7337,0.73325,0.73325,128100000.0
2009-10-07 14:46:00,0.73325,0.7333,0.73325,0.7333,70400000.0
2009-10-07 14:47:00,0.7333,0.7333,0.7331,0.7331,52800000.0
2009-10-07 14:48:00,0.73305,0.73305,0.7328,0.73285,154200000.0
2009-10-07 14:49:00,0.73285,0.73295,0.7326,0.7326,419500000.0
2009-10-07 14:50:00,0.73265,0.73275,0.73225,0.7326,153500000.0
2009-10-07 14:51:00,0.7326,0.7328,0.73255,0.7326,60000000.0
2009-10-07 14:52:00,0.73255,0.73255,0.73255,0.73255,4400000.0
2009-10-07 14:53:00,0.73255,0.7326,0.73255,0.73255,131500000.0
2009-10-07 14:54:00,0.73265,0.7332,0.73265,0.7331,176300000.0
2009-10-07 14:55:00,0.7331,0.7331,0.7328,0.73285,105700000.0
2009-10-07 14:56:00,0.73295,0.7331,0.7326,0.7326,255900000.0
2009-10-07 14:57:00,0.7326,0.73265,0.7323,0.7325,303800000.0
2009-10-07 14:58:00,0.7325,0.7325,0.73225,0.7323,137200000.0
2009-10-07 14:59:00,0.73225,0.7326,0.73225,0.7326,115800000.0
2009-10-07 15:00:00,0.7326,0.7326,0.73205,0.73205,254000000.0
2009-10-07 15:01:00,0.73205,0.7323,0.73205,0.73225,293000000.0
2009-10-07 15:02:00,0.73225,0.7324,0.7321,0.73215,205900000.0
2009-10-07 15:03:00,0.73215,0.73245,0.7321,0.7321,268500000.0
2009-10-07 15:04:00,0.7321,0.7323,0.73205,0.73215,264400000.0
2009-10-07 15:05:00,0.73215,0.7324,0.73215,0.7323,193300000.0
2009-10-07 15:06:00,0.7323,0.7323,0.7321,0.73215,124400000.0
2009-10-07 15:07:00,0.73215,0.7324,0.73205,0.7323,317800003.0
2009-10-07 15:08:00,0.7323,0.7324,0.7321,0.7324,208700000.0
2009-10-07 15:09:00,0.7324,0.7326,0.7324,0.7326,15700000.0
2009-10-07 15:10:00,0.73265,0.7328,0.7325,0.7327,160000000.0
2009-10-07 15:11:00,0.7327,0.7327,0.73265,0.73265,37400000.0
2009-10-07 15:12:00,0.73265,0.7327,0.73255,0.7326,88300000.0
2009-10-07 15:13:00,0.7326,0.7328,0.7326,0.73275,165599999.0
2009-10-07 15:14:00,0.7328,0.733,0.7327,0.7327,159600000.0
2009-10-07 15:15:00,0.7327,0.73275,0.7326,0.7326,89600000.0
2009-10-07 15:16:00,0.7326,0.7326,0.7326,0.7326,3800000.0
2009-10-07 15:17:00,0.73255,0.7326,0.73255,0.7326,31300000.0
2009-10-07 15:18:00,0.7326,0.7326,0.7326,0.7326,17200000.0
2009-10-07 15:19:00,0.7326,0.7327,0.73255,0.7327,129200000.0
2009-10-07 15:20:00,0.73265,0.7328,0.73255,0.7327,202900000.0
2009-10-07 15:21:00,0.73275,0.73275,0.7326,0.7327,55600000.0
2009-10-07 15:22:00,0.7327,0.7327,0.73265,0.73265,29600000.0
2009-10-07 15:23:00,0.73265,0.73275,0.73265,0.7327,18300000.0
2009-10-07 15:24:00,0.7327,0.7328,0.7327,0.73275,42800000.0
2009-10-07 15:25:00,0.73275,0.7328,0.7327,0.7327,62400000.0
2009-10-07 15:26:00,0.7328,0.7329,0.73275,0.7329,79200000.0
2009-10-07 15:27:00,0.73285,0.733,0.73285,0.73295,118800000.0
2009-10-07 15:28:00,0.73295,0.733,0.7329,0.733,19200000.0
2009-10-07 15:29:00,0.73295,0.733,0.73295,0.733,13500000.0
2009-10-07 15:30:00,0.73295,0.73315,0.7329,0.7329,93600000.0
2009-10-07 15:31:00,0.7329,0.7331,0.73265,0.7328,228900000.0
2009-10-07 15:32:00,0.7328,0.733,0.73265,0.7329,343900001.0
2009-10-07 15:33:00,0.73295,0.73355,0.73295,0.7332,461400000.0
2009-10-07 15:34:00,0.73325,0.7336,0.7331,0.7335,292100000.0
2009-10-07 15:35:00,0.7335,0.7342,0.7335,0.7342,499900000.0
2009-10-07 15:36:00,0.7342,0.7345,0.73395,0.7344,215000000.0
2009-10-07 15:37:00,0.7344,0.7344,0.73435,0.73435,51400000.0
2009-10-07 15:38:00,0.73435,0.73435,0.7337,0.7341,349300000.0
2009-10-07 15:39:00,0.7341,0.73415,0.7339,0.7339,203400000.0
2009-10-07 15:40:00,0.7339,0.7341,0.7339,0.7341,171600000.0
2009-10-07 15:41:00,0.73395,0.73395,0.7331,0.7331,142200000.0
2009-10-07 15:42:00,0.7331,0.73335,0.7327,0.7333,273700000.0
2009-10-07 15:43:00,0.73325,0.73325,0.73295,0.73315,128200000.0
2009-10-07 15:44:00,0.7331,0.7331,0.7327,0.7327,75600000.0
2009-10-07 15:45:00,0.7328,0.7331,0.7328,0.7329,142700000.0
2009-10-07 15:46:00,0.7329,0.73295,0.73265,0.7327,192300000.0
2009-10-07 15:47:00,0.7327,0.73295,0.73265,0.7327,269400000.0
2009-10-07 15:48:00,0.7327,0.73275,0.73245,0.73255,246800000.0
2009-10-07 15:49:00,0.73265,0.73265,0.7325,0.73255,172000000.0
2009-10-07 15:50:00,0.7325,0.7328,0.73245,0.73275,223000000.0
2009-10-07 15:51:00,0.73275,0.73305,0.73265,0.733,181100000.0
2009-10-07 15:52:00,0.73305,0.7333,0.73285,0.73295,286800000.0
2009-10-07 15:53:00,0.73295,0.73295,0.73245,0.7328,531399999.0
2009-10-07 15:54:00,0.7328,0.73305,0.7325,0.73255,485100000.0
2009-10-07 15:55:00,0.73255,0.7333,0.73255,0.7333,301000000.0
2009-10-07 15:56:00,0.73335,0.73345,0.73315,0.73325,225600000.0
2009-10-07 15:57:00,0.73325,0.73335,0.7332,0.7332,219800000.0
2009-10-07 15:58:00,0.7332,0.7332,0.7327,0.7328,355900000.0
2009-10-07 15:59:00,0.7328,0.7331,0.7328,0.7329,127400000.0
2009-10-07 16:00:00,0.7329,0.733,0.73255,0.7327,107100000.0
2009-10-07 16:01:00,0.7326,0.7331,0.7326,0.733,171700000.0
2009-10-07 16:02:00,0.73295,0.73305,0.7328,0.73305,171100001.0
2009-10-07 16:03:00,0.73305,0.73335,0.73305,0.7332,343500000.0
2009-10-07 16:04:00,0.7332,0.7333,0.73305,0.7332,213200000.0
2009-10-07 16:05:00,0.7332,0.7333,0.7331,0.7332,371900000.0
2009-10-07 16:06:00,0.7332,0.73345,0.7332,0.73345,258699999.0
2009-10-07 16:07:00,0.73345,0.73345,0.73335,0.73345,272800000.0
2009-10-07 16:08:00,0.73345,0.7336,0.7334,0.73355,142400000.0
2009-10-07 16:09:00,0.73355,0.734,0.73355,0.734,247599999.0
2009-10-07 16:10:00,0.734,0.7342,0.7338,0.73385,295800000.0
2009-10-07 16:11:00,0.73385,0.7342,0.73385,0.73415,241700000.0
2009-10-07 16:12:00,0.73415,0.73415,0.73395,0.734,140200000.0
2009-10-07 16:13:00,0.734,0.7341,0.7339,0.73395,197500000.0
2009-10-07 16:14:00,0.734,0.734,0.73395,0.734,76800000.0
2009-10-07 16:15:00,0.73405,0.73415,0.73405,0.73415,152699999.0
2009-10-07 16:16:00,0.73415,0.73445,0.73415,0.73445,124300001.0
2009-10-07 16:17:00,0.73445,0.7349,0.73445,0.73485,275400000.0
2009-10-07 16:18:00,0.7348,0.735,0.7346,0.7348,411999998.0
2009-10-07 16:19:00,0.73485,0.7351,0.73475,0.73485,278400000.0
2009-10-07 16:20:00,0.73485,0.7349,0.7347,0.73475,161000000.0
2009-10-07 16:21:00,0.73475,0.73475,0.73455,0.7346,118600000.0
2009-10-07 16:22:00,0.7347,0.73485,0.7346,0.73465,169300000.0
2009-10-07 16:23:00,0.73465,0.7348,0.7344,0.73475,156200000.0
2009-10-07 16:24:00,0.73475,0.7348,0.7345,0.7345,221300000.0
2009-10-07 16:25:00,0.7345,0.73475,0.7343,0.7343,182400000.0
2009-10-07 16:26:00,0.73435,0.7344,0.7343,0.7344,102600000.0
2009-10-07 16:27:00,0.7344,0.7344,0.73415,0.7342,195700000.0
2009-10-07 16:28:00,0.73425,0.73465,0.73415,0.73465,478600002.0
2009-10-07 16:29:00,0.73465,0.73465,0.7344,0.73455,148300000.0
2009-10-07 16:30:00,0.73455,0.73495,0.7343,0.73485,323700000.0
2009-10-07 16:31:00,0.73485,0.73515,0.7347,0.7348,337900000.0
2009-10-07 16:32:00,0.7348,0.7348,0.7339,0.73395,447600000.0
2009-10-07 16:33:00,0.734,0.7341,0.73355,0.73375,377800000.0
2009-10-07 16:34:00,0.7337,0.7338,0.7336,0.7336,238500000.0
2009-10-07 16:35:00,0.7336,0.7337,0.7333,0.7333,289000000.0
2009-10-07 16:36:00,0.7333,0.73355,0.73325,0.7333,380500000.0
2009-10-07 16:37:00,0.7333,0.7336,0.7332,0.7334,233600000.0
2009-10-07 16:38:00,0.7334,0.73345,0.73325,0.7333,198000000.0
2009-10-07 16:39:00,0.7333,0.7335,0.73325,0.73325,150600000.0
2009-10-07 16:40:00,0.73325,0.7336,0.73325,0.7334,265200000.0
2009-10-07 16:41:00,0.7334,0.7335,0.73335,0.7334,188100000.0
2009-10-07 16:42:00,0.7334,0.7334,0.7333,0.7333,65200000.0
2009-10-07 16:43:00,0.7333,0.73335,0.7333,0.7333,92300000.0
2009-10-07 16:44:00,0.73325,0.7333,0.73315,0.7333,169400000.0
2009-10-07 16:45:00,0.73325,0.7333,0.7332,0.7333,136800000.0
2009-10-07 16:46:00,0.7333,0.7333,0.73325,0.7333,40600000.0
2009-10-07 16:47:00,0.7333,0.7333,0.7331,0.73325,278500000.0
2009-10-07 16:48:00,0.73325,0.7333,0.73315,0.73315,170000000.0
2009-10-07 16:49:00,0.73315,0.73315,0.73305,0.73305,253000000.0
2009-10-07 16:50:00,0.73305,0.73305,0.7328,0.7329,193600000.0
2009-10-07 16:51:00,0.73295,0.73305,0.7329,0.73305,44700000.0
2009-10-07 16:52:00,0.73305,0.73305,0.7329,0.73295,187300000.0
2009-10-07 16:53:00,0.73295,0.7333,0.73295,0.7333,137100000.0
2009-10-07 16:54:00,0.7333,0.73335,0.73325,0.7333,187300000.0
2009-10-07 16:55:00,0.7333,0.73335,0.7333,0.7333,60800000.0
2009-10-07 16:56:00,0.7333,0.7334,0.7333,0.73335,111599999.0
2009-10-07 16:57:00,0.7334,0.7334,0.7334,0.7334,3600000.0
2009-10-07 16:58:00,0.7334,0.7334,0.73335,0.73335,53200000.0
2009-10-07 16:59:00,0.73335,0.73365,0.73335,0.73365,378799999.0
2009-10-07 17:00:00,0.73365,0.7337,0.7334,0.73355,268199999.0
2009-10-07 17:01:00,0.73365,0.7337,0.7335,0.7337,106100000.0
2009-10-07 17:02:00,0.7337,0.73385,0.7335,0.73385,57300000.0
2009-10-07 17:03:00,0.7338,0.73405,0.7338,0.7339,36800000.0
2009-10-07 17:04:00,0.7339,0.734,0.7338,0.7339,91900000.0
2009-10-07 17:05:00,0.7339,0.7343,0.7339,0.73415,303000000.0
2009-10-07 17:06:00,0.73425,0.7346,0.7342,0.7344,437200000.0
2009-10-07 17:07:00,0.73445,0.73445,0.73415,0.73415,134400000.0
2009-10-07 17:08:00,0.73415,0.7342,0.73415,0.73415,65600000.0
2009-10-07 17:09:00,0.73415,0.73415,0.73405,0.7341,65100000.0
2009-10-07 17:10:00,0.7341,0.7341,0.73405,0.73405,61600000.0
2009-10-07 17:11:00,0.73405,0.73405,0.7339,0.73395,85200000.0
2009-10-07 17:12:00,0.73395,0.734,0.7339,0.734,102799999.0
2009-10-07 17:13:00,0.734,0.734,0.73395,0.734,76800000.0
2009-10-07 17:14:00,0.734,0.734,0.7339,0.73395,116000000.0
2009-10-07 17:15:00,0.73395,0.7343,0.7339,0.7343,160999998.0
2009-10-07 17:16:00,0.7343,0.7343,0.7341,0.7341,135600000.0
2009-10-07 17:17:00,0.7341,0.7342,0.7341,0.7342,188199999.0
2009-10-07 17:18:00,0.7342,0.7342,0.734,0.73405,102900000.0
2009-10-07 17:19:00,0.734,0.73425,0.734,0.7341,132900000.0
2009-10-07 17:20:00,0.7341,0.7341,0.734,0.734,120800000.0
2009-10-07 17:21:00,0.734,0.7342,0.734,0.73415,122199999.0
2009-10-07 17:22:00,0.7341,0.7341,0.73405,0.7341,92400000.0
2009-10-07 17:23:00,0.7341,0.73435,0.7341,0.7342,274400000.0
2009-10-07 17:24:00,0.73425,0.73435,0.7341,0.7341,132600000.0
2009-10-07 17:25:00,0.73405,0.7342,0.73405,0.73415,54000000.0
2009-10-07 17:26:00,0.7341,0.73415,0.73405,0.73415,119300000.0
2009-10-07 17:27:00,0.73415,0.7342,0.73415,0.73415,26800000.0
2009-10-07 17:28:00,0.7341,0.73415,0.73405,0.73415,86300000.0
2009-10-07 17:29:00,0.7341,0.7342,0.73395,0.7342,207500000.0
2009-10-07 17:30:00,0.7342,0.7342,0.73395,0.73395,203600000.0
2009-10-07 17:31:00,0.73405,0.7341,0.73395,0.734,196700000.0
2009-10-07 17:32:00,0.734,0.734,0.7339,0.73395,108900000.0
2009-10-07 17:33:00,0.7339,0.7339,0.73365,0.7337,112700000.0
2009-10-07 17:34:00,0.73365,0.73365,0.73355,0.73355,62800000.0
2009-10-07 17:35:00,0.73355,0.7336,0.73335,0.73335,132600000.0
2009-10-07 17:36:00,0.7333,0.7334,0.73325,0.7334,171400000.0
2009-10-07 17:37:00,0.7334,0.7334,0.73315,0.73325,164600000.0
2009-10-07 17:38:00,0.7332,0.73345,0.73315,0.73345,188900000.0
2009-10-07 17:39:00,0.7334,0.7334,0.73335,0.7334,80000000.0
2009-10-07 17:40:00,0.73335,0.73335,0.73325,0.73325,20000000.0
2009-10-07 17:41:00,0.73315,0.7334,0.73315,0.73335,44400000.0
2009-10-07 17:42:00,0.73335,0.7334,0.7333,0.7333,58300000.0
2009-10-07 17:43:00,0.7333,0.7334,0.7332,0.73325,336100000.0
2009-10-07 17:44:00,0.7333,0.73335,0.73315,0.73335,219900000.0
2009-10-07 17:45:00,0.73335,0.7334,0.73325,0.7333,198800001.0
2009-10-07 17:46:00,0.7333,0.7333,0.73315,0.73325,400700003.0
2009-10-07 17:47:00,0.73325,0.73325,0.7331,0.73315,154400000.0
2009-10-07 17:48:00,0.7331,0.7331,0.7328,0.73305,240400000.0
2009-10-07 17:49:00,0.733,0.73305,0.7329,0.733,178000000.0
2009-10-07 17:50:00,0.73305,0.73305,0.733,0.73305,32800000.0
2009-10-07 17:51:00,0.7331,0.7332,0.733,0.7331,73600000.0
2009-10-07 17:52:00,0.73305,0.73315,0.73305,0.7331,162400000.0
2009-10-07 17:53:00,0.7331,0.7334,0.7331,0.7334,138599999.0
2009-10-07 17:54:00,0.73345,0.73345,0.7331,0.7331,136900000.0
2009-10-07 17:55:00,0.7331,0.73325,0.733,0.73315,134800000.0
2009-10-07 17:56:00,0.73305,0.73315,0.73305,0.73305,55600000.0
2009-10-07 17:57:00,0.7331,0.73315,0.73295,0.7331,134000000.0
2009-10-07 17:58:00,0.73305,0.73305,0.7329,0.7329,48000000.0
2009-10-07 17:59:00,0.7329,0.7329,0.7326,0.73265,63300000.0
2009-10-07 18:00:00,0.7326,0.73295,0.7326,0.73295,142800000.0
2009-10-07 18:01:00,0.73295,0.73325,0.73295,0.7331,240900000.0
2009-10-07 18:02:00,0.7331,0.7331,0.7331,0.7331,14400000.0
2009-10-07 18:03:00,0.7331,0.7331,0.7331,0.7331,8800000.0
2009-10-07 18:04:00,0.7331,0.73315,0.7331,0.7331,96000000.0
2009-10-07 18:05:00,0.7331,0.73315,0.7331,0.7331,61600000.0
2009-10-07 18:06:00,0.7331,0.73315,0.7331,0.73315,102400000.0
2009-10-07 18:07:00,0.73315,0.7332,0.7329,0.733,287900000.0
2009-10-07 18:08:00,0.733,0.7331,0.73285,0.73305,164400000.0
2009-10-07 18:09:00,0.73305,0.7331,0.73285,0.73285,294800000.0
2009-10-07 18:10:00,0.73285,0.73285,0.7326,0.7327,199600000.0
2009-10-07 18:11:00,0.7327,0.7328,0.7327,0.73275,84600000.0
2009-10-07 18:12:00,0.73275,0.7331,0.73275,0.73295,177700000.0
2009-10-07 18:13:00,0.73295,0.73305,0.73285,0.73295,132200000.0
2009-10-07 18:14:00,0.733,0.73305,0.73285,0.73285,111000000.0
2009-10-07 18:15:00,0.7329,0.7331,0.7329,0.73305,65800000.0
2009-10-07 18:16:00,0.73305,0.7331,0.7329,0.73295,77300000.0
2009-10-07 18:17:00,0.7329,0.73295,0.7329,0.7329,83600000.0
2009-10-07 18:18:00,0.7329,0.73305,0.7328,0.73305,72200000.0
2009-10-07 18:19:00,0.73305,0.7333,0.73305,0.7333,16000000.0
2009-10-07 18:20:00,0.7333,0.7333,0.7332,0.7332,8000000.0
2009-10-07 18:21:00,0.7332,0.7334,0.7331,0.7333,52900000.0
2009-10-07 18:22:00,0.7332,0.73335,0.73305,0.7331,146400000.0
2009-10-07 18:23:00,0.73305,0.73305,0.733,0.73305,77200000.0
2009-10-07 18:24:00,0.73305,0.73325,0.73305,0.73325,105600000.0
2009-10-07 18:25:00,0.73325,0.73325,0.73305,0.7332,155200000.0
2009-10-07 18:26:00,0.7331,0.73325,0.73305,0.7332,78200000.0
2009-10-07 18:27:00,0.73325,0.73325,0.73305,0.73305,64400000.0
2009-10-07 18:28:00,0.7331,0.7332,0.7326,0.73265,189600000.0
2009-10-07 18:29:00,0.73265,0.7327,0.73265,0.7327,8000000.0
2009-10-07 18:30:00,0.7327,0.73275,0.73245,0.73265,149700000.0
2009-10-07 18:31:00,0.7326,0.7326,0.7325,0.7325,50400000.0
2009-10-07 18:32:00,0.73265,0.73265,0.73255,0.73255,41600000.0
2009-10-07 18:33:00,0.73255,0.7326,0.73245,0.73245,82700000.0
2009-10-07 18:34:00,0.73245,0.7325,0.73245,0.73245,28500000.0
2009-10-07 18:35:00,0.73245,0.7325,0.73245,0.7325,51700000.0
2009-10-07 18:36:00,0.7325,0.7325,0.73245,0.7325,35100000.0
2009-10-07 18:37:00,0.73245,0.73245,0.73245,0.73245,22200000.0
2009-10-07 18:38:00,0.73245,0.73245,0.73245,0.73245,21100000.0
2009-10-07 18:39:00,0.7323,0.7323,0.7321,0.73225,103200000.0
2009-10-07 18:40:00,0.73225,0.73225,0.7322,0.7322,58000000.0
2009-10-07 18:41:00,0.7322,0.73225,0.7322,0.73225,18800000.0
2009-10-07 18:42:00,0.7322,0.73225,0.7321,0.73215,51200000.0
2009-10-07 18:43:00,0.73215,0.73225,0.73215,0.7322,42400000.0
2009-10-07 18:44:00,0.7322,0.7323,0.7322,0.7322,32400000.0
2009-10-07 18:45:00,0.7322,0.7322,0.7321,0.73215,89200000.0
2009-10-07 18:46:00,0.73215,0.73235,0.7321,0.73215,147700000.0
2009-10-07 18:47:00,0.73215,0.7322,0.73215,0.73215,64800000.0
2009-10-07 18:48:00,0.73215,0.73215,0.73215,0.73215,24000000.0
2009-10-07 18:49:00,0.73215,0.7322,0.732,0.7321,135600000.0
2009-10-07 18:50:00,0.7321,0.7321,0.7321,0.7321,22400000.0
2009-10-07 18:51:00,0.73215,0.7327,0.73215,0.7327,173600000.0
2009-10-07 18:52:00,0.7327,0.7328,0.73265,0.73275,74800000.0
2009-10-07 18:53:00,0.7327,0.73275,0.7327,0.73275,25200000.0
2009-10-07 18:54:00,0.73275,0.73275,0.73265,0.73265,72400000.0
2009-10-07 18:55:00,0.73255,0.73255,0.73215,0.73225,58800000.0
2009-10-07 18:56:00,0.7323,0.7324,0.73225,0.7324,93600000.0
2009-10-07 18:57:00,0.7324,0.7324,0.73235,0.73235,41200000.0
2009-10-07 18:58:00,0.73235,0.73265,0.73235,0.73245,94300000.0
2009-10-07 18:59:00,0.73245,0.73255,0.73245,0.7325,59200000.0
2009-10-07 19:00:00,0.7325,0.7325,0.7324,0.7324,64400000.0
2009-10-07 19:01:00,0.7324,0.73245,0.73235,0.73245,36000000.0
2009-10-07 19:02:00,0.73245,0.73245,0.73245,0.73245,4800000.0
2009-10-07 19:03:00,0.73245,0.73245,0.73245,0.73245,6000000.0
2009-10-07 19:04:00,0.73245,0.73255,0.73245,0.73255,46000000.0
2009-10-07 19:05:00,0.73255,0.7326,0.7325,0.7326,4800000.0
2009-10-07 19:06:00,0.73255,0.73255,0.73245,0.73245,32800000.0
2009-10-07 19:07:00,0.73245,0.73255,0.73245,0.73255,36000000.0
2009-10-07 19:08:00,0.73255,0.7326,0.73255,0.7326,17200000.0
2009-10-07 19:09:00,0.7326,0.73265,0.7326,0.73265,16800000.0
2009-10-07 19:10:00,0.73265,0.73265,0.73265,0.73265,4800000.0
2009-10-07 19:11:00,0.73265,0.73265,0.73265,0.73265,4800000.0
2009-10-07 19:12:00,0.73265,0.73265,0.73265,0.73265,2400000.0
2009-10-07 19:13:00,0.73265,0.73265,0.73265,0.73265,7200000.0
2009-10-07 19:14:00,0.7326,0.7326,0.7326,0.7326,22000000.0
2009-10-07 19:15:00,0.73221,0.73255,0.73221,0.73245,156800000.0
2009-10-07 19:16:00,0.73245,0.73251,0.73232,0.73251,160000000.0
2009-10-07 19:17:00,0.73242,0.73246,0.73219,0.73219,196100000.0
2009-10-07 19:18:00,0.73265,0.7327,0.73265,0.7327,6800000.0
2009-10-07 19:19:00,0.7327,0.7331,0.7327,0.7331,29000000.0
2009-10-07 19:20:00,0.73315,0.7332,0.7329,0.73305,55500000.0
2009-10-07 19:21:00,0.73305,0.73305,0.733,0.733,33600000.0
2009-10-07 19:22:00,0.73305,0.7331,0.733,0.733,14800000.0
2009-10-07 19:23:00,0.73295,0.73295,0.73275,0.7329,84800000.0
2009-10-07 19:24:00,0.7329,0.73295,0.7329,0.73295,40400000.0
2009-10-07 19:25:00,0.73305,0.73305,0.73295,0.73295,35600000.0
2009-10-07 19:26:00,0.73295,0.73305,0.73295,0.73305,48400000.0
2009-10-07 19:27:00,0.73305,0.7331,0.73305,0.7331,23200000.0
2009-10-07 19:28:00,0.73305,0.73305,0.733,0.73305,13600000.0
2009-10-07 19:29:00,0.733,0.73305,0.733,0.73305,25200000.0
2009-10-07 19:30:00,0.73305,0.73305,0.733,0.733,16800000.0
2009-10-07 19:31:00,0.733,0.7331,0.733,0.7331,13600000.0
2009-10-07 19:32:00,0.7331,0.7331,0.733,0.73305,48000000.0
2009-10-07 19:33:00,0.733,0.7331,0.733,0.7331,35200000.0
2009-10-07 19:34:00,0.7331,0.73325,0.7331,0.73325,64300000.0
2009-10-07 19:35:00,0.73325,0.7334,0.73325,0.7334,44800000.0
2009-10-07 19:36:00,0.7334,0.7335,0.7334,0.7335,89800000.0
2009-10-07 19:37:00,0.7335,0.7335,0.7334,0.7334,44800000.0
2009-10-07 19:38:00,0.7334,0.7335,0.7334,0.7334,42000000.0
2009-10-07 19:39:00,0.7334,0.7334,0.7334,0.7334,14400000.0
2009-10-07 19:40:00,0.7335,0.7335,0.7335,0.7335,2400000.0
2009-10-07 19:41:00,0.7335,0.7335,0.7334,0.73345,36000000.0
2009-10-07 19:42:00,0.7336,0.7336,0.7335,0.73355,54000000.0
2009-10-07 19:43:00,0.73355,0.7337,0.73355,0.73355,39900000.0
2009-10-07 19:44:00,0.73355,0.73355,0.73355,0.73355,10400000.0
2009-10-07 19:45:00,0.73355,0.73355,0.7331,0.73315,103800000.0
2009-10-07 19:46:00,0.73315,0.73315,0.73315,0.73315,27200000.0
2009-10-07 19:47:00,0.73315,0.73315,0.73315,0.73315,27200000.0
2009-10-07 19:48:00,0.73315,0.7332,0.7331,0.7331,36400000.0
2009-10-07 19:49:00,0.7331,0.7331,0.7328,0.7331,90200000.0
2009-10-07 19:50:00,0.7331,0.7331,0.7328,0.7328,75000000.0
2009-10-07 19:51:00,0.7328,0.7328,0.73245,0.73255,104800000.0
2009-10-07 19:52:00,0.73255,0.73255,0.7325,0.73255,58400000.0
2009-10-07 19:53:00,0.7326,0.7327,0.7326,0.73265,148400000.0
2009-10-07 19:54:00,0.73265,0.73275,0.73265,0.73275,85600000.0
2009-10-07 19:55:00,0.73275,0.73275,0.73275,0.73275,2400000.0
2009-10-07 19:56:00,0.73275,0.73275,0.73265,0.73265,78800000.0
2009-10-07 19:57:00,0.7327,0.73275,0.7327,0.73275,13200000.0
2009-10-07 19:58:00,0.73275,0.7328,0.73265,0.73275,44200000.0
2009-10-07 19:59:00,0.73275,0.7328,0.73275,0.7328,13800000.0
2009-10-07 20:00:00,0.7328,0.7329,0.73275,0.7329,63700000.0
2009-10-07 20:01:00,0.73295,0.733,0.7329,0.733,158600000.0
2009-10-07 20:02:00,0.733,0.733,0.7327,0.7328,201700000.0
2009-10-07 20:03:00,0.7328,0.7328,0.7328,0.7328,104800000.0
2009-10-07 20:04:00,0.7328,0.7329,0.73275,0.7328,140000000.0
2009-10-07 20:05:00,0.73285,0.73295,0.7328,0.7329,126900000.0
2009-10-07 20:06:00,0.7329,0.73295,0.7329,0.7329,105200000.0
2009-10-07 20:07:00,0.7329,0.7329,0.7329,0.7329,87400000.0
2009-10-07 20:08:00,0.7329,0.7329,0.7329,0.7329,56600000.0
2009-10-07 20:09:00,0.7329,0.7329,0.7329,0.7329,7200000.0
2009-10-07 20:10:00,0.7329,0.733,0.7329,0.7329,32600000.0
2009-10-07 20:11:00,0.7329,0.7329,0.7327,0.7327,83600000.0
2009-10-07 20:12:00,0.7327,0.73275,0.73245,0.73245,156400000.0
2009-10-07 20:13:00,0.7324,0.7324,0.73215,0.73215,204000000.0
2009-10-07 20:14:00,0.73215,0.7323,0.73215,0.73225,210900000.0
2009-10-07 20:15:00,0.73225,0.73225,0.7322,0.7322,179600000.0
2009-10-07 20:16:00,0.7322,0.7323,0.7322,0.73225,63200000.0
2009-10-07 20:17:00,0.73225,0.7323,0.73225,0.7323,50600000.0
2009-10-07 20:18:00,0.7323,0.7324,0.7323,0.7324,9000000.0
2009-10-07 20:19:00,0.7323,0.7323,0.7323,0.7323,14100000.0
2009-10-07 20:20:00,0.73235,0.7325,0.7323,0.73235,102400000.0
2009-10-07 20:21:00,0.73235,0.7325,0.7323,0.73245,232400000.0
2009-10-07 20:22:00,0.7324,0.73255,0.73235,0.73255,169600000.0
2009-10-07 20:23:00,0.73255,0.73265,0.7325,0.73255,143200000.0
2009-10-07 20:24:00,0.73255,0.73255,0.73235,0.73235,201200000.0
2009-10-07 20:25:00,0.73235,0.7326,0.73235,0.7325,704800000.0
2009-10-07 20:26:00,0.73255,0.7326,0.7325,0.73255,415700000.0
2009-10-07 20:27:00,0.7326,0.7327,0.7326,0.7326,95700000.0
2009-10-07 20:28:00,0.7326,0.7328,0.7326,0.7328,55800000.0
2009-10-07 20:29:00,0.7328,0.7329,0.7327,0.7327,82900000.0
2009-10-07 20:30:00,0.7327,0.733,0.7327,0.733,256000000.0
2009-10-07 20:31:00,0.733,0.73305,0.733,0.733,125400000.0
2009-10-07 20:32:00,0.733,0.73305,0.7329,0.7329,212300000.0
2009-10-07 20:33:00,0.7329,0.7329,0.7328,0.73285,383100000.0
2009-10-07 20:34:00,0.7329,0.7329,0.7328,0.7328,229100000.0
2009-10-07 20:35:00,0.7328,0.7329,0.7328,0.7328,188400000.0
2009-10-07 20:36:00,0.7328,0.7328,0.7326,0.7328,91900000.0
2009-10-07 20:37:00,0.7328,0.733,0.7328,0.7329,177500000.0
2009-10-07 20:38:00,0.7329,0.7333,0.73285,0.7331,164400000.0
2009-10-07 20:39:00,0.7331,0.7331,0.7331,0.7331,12200000.0
2009-10-07 20:40:00,0.73305,0.73305,0.733,0.733,124900000.0
2009-10-07 20:41:00,0.733,0.733,0.733,0.733,59000000.0
2009-10-07 20:42:00,0.733,0.733,0.733,0.733,9000000.0
2009-10-07 20:43:00,0.733,0.733,0.7329,0.7329,85100000.0
2009-10-07 20:44:00,0.7329,0.733,0.7328,0.7328,210100000.0
2009-10-07 20:45:00,0.7328,0.73285,0.7328,0.7328,185100000.0
2009-10-07 20:46:00,0.73285,0.733,0.7328,0.733,139100000.0
2009-10-07 20:47:00,0.733,0.7332,0.733,0.7332,36900000.0
2009-10-07 20:48:00,0.7332,0.7332,0.733,0.733,15000000.0
2009-10-07 20:49:00,0.73305,0.73305,0.733,0.733,25000000.0
2009-10-07 20:50:00,0.73265,0.73288,0.73262,0.73268,30000000.0
2009-10-07 20:51:00,0.733,0.73325,0.733,0.7332,46500000.0
2009-10-07 20:52:00,0.7332,0.7332,0.7332,0.7332,2000000.0
2009-10-07 20:53:00,0.7332,0.7332,0.73305,0.73305,24200000.0
2009-10-07 20:54:00,0.73305,0.73305,0.733,0.733,22200000.0
2009-10-07 20:55:00,0.733,0.73325,0.733,0.7332,58400000.0
2009-10-07 20:56:00,0.7332,0.73325,0.7332,0.73325,11000000.0
2009-10-07 20:57:00,0.73315,0.73315,0.73315,0.73315,8500000.0
2009-10-07 20:58:00,0.7332,0.7332,0.7332,0.7332,2000000.0
2009-10-07 20:59:00,0.7332,0.7335,0.7332,0.73345,47800000.0
2009-10-07 21:00:00,0.73345,0.73345,0.73315,0.7332,40200000.0
2009-10-07 21:01:00,0.7332,0.73325,0.7332,0.73325,241400000.0
2009-10-07 21:02:00,0.73325,0.7333,0.7331,0.7332,136000000.0
2009-10-07 21:03:00,0.7332,0.7332,0.7331,0.7332,63200000.0
2009-10-07 21:04:00,0.7332,0.7333,0.7332,0.73325,130800000.0
2009-10-07 21:05:00,0.73325,0.73325,0.73315,0.73315,69800000.0
2009-10-07 21:06:00,0.73315,0.7332,0.73315,0.7332,25200000.0
2009-10-07 21:07:00,0.73305,0.73305,0.733,0.733,13600000.0
2009-10-07 21:08:00,0.73315,0.7332,0.7331,0.7331,16400000.0
2009-10-07 21:09:00,0.73315,0.7332,0.73315,0.73315,13200000.0
2009-10-07 21:10:00,0.73325,0.73365,0.73325,0.73365,38800000.0
2009-10-07 21:11:00,0.73365,0.73385,0.73355,0.7336,103900000.0
2009-10-07 21:12:00,0.7336,0.7336,0.73355,0.73355,22200000.0
2009-10-07 21:13:00,0.73355,0.7336,0.73355,0.7336,17700000.0
2009-10-07 21:14:00,0.7337,0.734,0.73365,0.734,57900000.0
2009-10-07 21:15:00,0.734,0.734,0.7337,0.7338,19200000.0
2009-10-07 21:16:00,0.73365,0.73365,0.73365,0.73365,129600000.0
2009-10-07 21:17:00,0.73365,0.7338,0.73365,0.7338,44400000.0
2009-10-07 21:18:00,0.7337,0.73385,0.7337,0.73385,18100000.0
2009-10-07 21:19:00,0.73385,0.73385,0.73385,0.73385,6400000.0
2009-10-07 21:20:00,0.73385,0.73385,0.73385,0.73385,4800000.0
2009-10-07 21:21:00,0.73385,0.73385,0.7338,0.7338,4000000.0
2009-10-07 21:22:00,0.7338,0.7338,0.73375,0.7338,11200000.0
2009-10-07 21:23:00,0.73375,0.7338,0.73365,0.73375,45000000.0
2009-10-07 21:24:00,0.73375,0.73375,0.7336,0.7336,52100000.0
2009-10-07 21:25:00,0.7336,0.7337,0.73335,0.73335,57200000.0
2009-10-07 21:26:00,0.73325,0.73325,0.73325,0.73325,11400000.0
2009-10-07 21:27:00,0.73325,0.7334,0.73325,0.73335,116600000.0
2009-10-07 21:28:00,0.73335,0.7337,0.73325,0.7336,174800000.0
2009-10-07 21:29:00,0.7336,0.73375,0.73355,0.73355,32000000.0
2009-10-07 21:30:00,0.73355,0.73355,0.73355,0.73355,19000000.0
2009-10-07 21:31:00,0.73355,0.73365,0.73345,0.73345,39400000.0
2009-10-07 21:32:00,0.73345,0.73345,0.73345,0.73345,22800000.0
2009-10-07 21:33:00,0.73345,0.73345,0.73345,0.73345,14400000.0
2009-10-07 21:34:00,0.73345,0.73345,0.73345,0.73345,9200000.0
2009-10-07 21:35:00,0.73345,0.73385,0.73345,0.73385,55700000.0
2009-10-07 21:36:00,0.73385,0.73385,0.73385,0.73385,1000000.0
2009-10-07 21:37:00,0.73385,0.73385,0.73385,0.73385,2000000.0
2009-10-07 21:38:00,0.73385,0.73385,0.7338,0.7338,5200000.0
2009-10-07 21:39:00,0.73345,0.7336,0.73331,0.73347,141100000.0
2009-10-07 21:40:00,0.73385,0.73385,0.73385,0.73385,3000000.0
2009-10-07 21:41:00,0.7338,0.73385,0.73375,0.73385,7400000.0
2009-10-07 21:42:00,0.73375,0.73385,0.73375,0.7338,18200000.0
2009-10-07 21:43:00,0.73385,0.73385,0.73385,0.73385,2000000.0
2009-10-07 21:44:00,0.73385,0.73385,0.73385,0.73385,1000000.0
2009-10-07 21:45:00,0.73332,0.73365,0.73332,0.73359,250300000.0
2009-10-07 21:46:00,0.73385,0.73385,0.7338,0.73385,27000000.0
2009-10-07 21:47:00,0.73385,0.73405,0.73385,0.73395,56200000.0
2009-10-07 21:48:00,0.73395,0.73395,0.7339,0.73395,8000000.0
2009-10-07 21:49:00,0.73395,0.73395,0.7339,0.7339,20000000.0
2009-10-07 21:50:00,0.7339,0.7339,0.7339,0.7339,4000000.0
2009-10-07 21:51:00,0.73355,0.73376,0.73355,0.73376,93100000.0
2009-10-07 21:52:00,0.7339,0.7341,0.7339,0.7341,67200000.0
2009-10-07 21:53:00,0.73415,0.73545,0.73415,0.73475,163700000.0
2009-10-07 21:54:00,0.73485,0.73495,0.7348,0.7349,177999999.0
2009-10-07 21:55:00,0.7349,0.7349,0.73485,0.73485,35800000.0
2009-10-07 21:56:00,0.73485,0.73485,0.73485,0.73485,2000000.0
2009-10-07 21:57:00,0.73485,0.73485,0.7347,0.73485,55500000.0
2009-10-07 21:58:00,0.73485,0.73485,0.73485,0.73485,63000000.0
2009-10-07 21:59:00,0.73485,0.73485,0.73485,0.73485,5000000.0
2009-10-07 22:00:00,0.73485,0.73485,0.73485,0.73485,6000000.0
2009-10-07 22:01:00,0.73485,0.73485,0.73485,0.73485,4000000.0
2009-10-07 22:02:00,0.73473,0.73482,0.73467,0.73477,95700000.0
2009-10-07 22:03:00,0.73485,0.73485,0.73485,0.73485,16400000.0
2009-10-07 22:04:00,0.73485,0.73485,0.73485,0.73485,5000000.0
2009-10-07 22:05:00,0.73485,0.73485,0.73485,0.73485,4000000.0
2009-10-07 22:06:00,0.73485,0.73585,0.73485,0.73575,124000000.0
2009-10-07 22:07:00,0.7359,0.736,0.73525,0.7353,140800000.0
2009-10-07 22:08:00,0.7353,0.7353,0.73515,0.73525,53400000.0
2009-10-07 22:09:00,0.7353,0.7356,0.7353,0.7355,53400000.0
2009-10-07 22:10:00,0.73545,0.73545,0.7354,0.73545,16600000.0
2009-10-07 22:11:00,0.7354,0.7354,0.7354,0.7354,13800000.0
2009-10-07 22:12:00,0.735,0.73517,0.73495,0.73511,103700000.0
2009-10-07 22:13:00,0.7355,0.73565,0.7354,0.7354,48700000.0
2009-10-07 22:14:00,0.7354,0.7354,0.7354,0.7354,10300000.0
2009-10-07 22:15:00,0.7354,0.7354,0.7354,0.7354,4500000.0
2009-10-07 22:16:00,0.7354,0.73545,0.7354,0.73545,5000000.0
2009-10-07 22:17:00,0.7355,0.7356,0.73525,0.73525,7500000.0
2009-10-07 22:18:00,0.73535,0.73535,0.73525,0.73525,80800000.0
2009-10-07 22:19:00,0.73525,0.7353,0.7352,0.73525,123300000.0
2009-10-07 22:20:00,0.73525,0.73525,0.73505,0.73505,31400000.0
2009-10-07 22:21:00,0.73505,0.73505,0.73465,0.7347,96400000.0
2009-10-07 22:22:00,0.73465,0.7348,0.7346,0.7347,40800000.0
2009-10-07 22:23:00,0.73475,0.7348,0.73475,0.7348,45800000.0
2009-10-07 22:24:00,0.73475,0.73475,0.73475,0.73475,39200000.0
2009-10-07 22:25:00,0.7348,0.7348,0.7347,0.73475,66000000.0
2009-10-07 22:26:00,0.73475,0.7349,0.73465,0.7349,36200000.0
2009-10-07 22:27:00,0.7349,0.7349,0.7349,0.7349,7200000.0
2009-10-07 22:28:00,0.73485,0.7349,0.73485,0.7349,12000000.0
2009-10-07 22:29:00,0.73437,0.73458,0.73427,0.73457,295500000.0
2009-10-07 22:30:00,0.7349,0.7349,0.7349,0.7349,12000000.0
2009-10-07 22:31:00,0.7349,0.7349,0.7349,0.7349,2400000.0
2009-10-07 22:32:00,0.7349,0.7349,0.73485,0.7349,16800000.0
2009-10-07 22:33:00,0.735,0.7352,0.735,0.7351,73000000.0
2009-10-07 22:34:00,0.7352,0.7352,0.73505,0.73515,15200000.0
2009-10-07 22:35:00,0.73475,0.73487,0.73466,0.73472,202000000.0
2009-10-07 22:36:00,0.73515,0.73515,0.73515,0.73515,6400000.0
2009-10-07 22:37:00,0.7352,0.73555,0.7352,0.73545,37000000.0
2009-10-07 22:38:00,0.73545,0.73545,0.7354,0.7354,11600000.0
2009-10-07 22:39:00,0.73525,0.73525,0.73485,0.73485,230300000.0
2009-10-07 22:40:00,0.7349,0.73525,0.73485,0.73525,150200000.0
2009-10-07 22:41:00,0.7352,0.73555,0.7352,0.73555,30800000.0
2009-10-07 22:42:00,0.73545,0.73615,0.73545,0.73595,137500000.0
2009-10-07 22:43:00,0.73585,0.73605,0.73575,0.736,37000000.0
2009-10-07 22:44:00,0.736,0.73605,0.73575,0.73575,27800000.0
2009-10-07 22:45:00,0.7357,0.73575,0.7357,0.73575,24000000.0
2009-10-07 22:46:00,0.7357,0.7357,0.73565,0.73565,15200000.0
2009-10-07 22:47:00,0.7357,0.7357,0.73565,0.7357,24400000.0
2009-10-07 22:48:00,0.7357,0.73575,0.7357,0.73575,12200000.0
2009-10-07 22:49:00,0.7357,0.7357,0.7357,0.7357,9200000.0
2009-10-07 22:50:00,0.73575,0.7358,0.73565,0.73575,42800000.0
2009-10-07 22:51:00,0.7358,0.73585,0.73575,0.73575,54800000.0
2009-10-07 22:52:00,0.73539,0.73566,0.73538,0.73538,56900000.0
2009-10-07 22:53:00,0.73585,0.73625,0.73585,0.736,42400000.0
2009-10-07 22:54:00,0.73615,0.73625,0.73615,0.73625,19800000.0
2009-10-07 22:55:00,0.73625,0.73625,0.73545,0.7361,39600000.0
2009-10-07 22:56:00,0.7361,0.73625,0.736,0.73625,51600000.0
2009-10-07 22:57:00,0.73635,0.73635,0.73625,0.7363,32200000.0
2009-10-07 22:58:00,0.7363,0.7363,0.7359,0.73605,40200000.0
2009-10-07 22:59:00,0.73605,0.73605,0.736,0.736,25600000.0
2009-10-07 23:00:00,0.736,0.736,0.73545,0.73565,13800000.0
2009-10-07 23:01:00,0.73565,0.7358,0.73565,0.7358,12600000.0
2009-10-07 23:02:00,0.7358,0.7359,0.7358,0.7359,24000000.0
2009-10-07 23:03:00,0.7359,0.7361,0.7359,0.73605,15200000.0
2009-10-07 23:04:00,0.73595,0.73597,0.73576,0.73597,284900000.0
2009-10-07 23:05:00,0.7362,0.7364,0.7362,0.7364,13600000.0
2009-10-07 23:06:00,0.7365,0.7365,0.73635,0.73635,14400000.0
2009-10-07 23:07:00,0.73645,0.73655,0.73625,0.73625,101600000.0
2009-10-07 23:08:00,0.7362,0.7365,0.7362,0.7365,34800000.0
2009-10-07 23:09:00,0.7364,0.73655,0.73635,0.73655,20400000.0
2009-10-07 23:10:00,0.7364,0.73681,0.73629,0.73635,56600000.0
2009-10-07 23:11:00,0.73645,0.73645,0.73645,0.73645,3200000.0
2009-10-07 23:12:00,0.73645,0.73665,0.7363,0.73665,23300000.0
2009-10-07 23:13:00,0.73665,0.73665,0.73655,0.73655,23000000.0
2009-10-07 23:14:00,0.73638,0.73651,0.73619,0.73647,57400000.0
2009-10-07 23:15:00,0.73665,0.73665,0.7365,0.7365,8600000.0
2009-10-07 23:16:00,0.73645,0.7365,0.7361,0.7363,123700000.0
2009-10-07 23:17:00,0.7362,0.73635,0.7362,0.73635,68000000.0
2009-10-07 23:18:00,0.7364,0.7366,0.7364,0.7366,31800000.0
2009-10-07 23:19:00,0.7366,0.7366,0.73655,0.73655,7400000.0
2009-10-07 23:20:00,0.73655,0.7366,0.73655,0.7366,6000000.0
2009-10-07 23:21:00,0.73655,0.73665,0.7365,0.7366,124100000.0
2009-10-07 23:22:00,0.73665,0.73665,0.73655,0.73665,82500000.0
2009-10-07 23:23:00,0.73675,0.7368,0.7367,0.7368,61100000.0
2009-10-07 23:24:00,0.7368,0.73685,0.7367,0.7367,46000000.0
2009-10-07 23:25:00,0.7367,0.7367,0.73665,0.73665,6600000.0
2009-10-07 23:26:00,0.73665,0.73665,0.73665,0.73665,9400000.0
2009-10-07 23:27:00,0.73665,0.73665,0.73665,0.73665,4600000.0
2009-10-07 23:28:00,0.73665,0.73665,0.73665,0.73665,9200000.0
2009-10-07 23:29:00,0.73665,0.73665,0.7364,0.73655,35000000.0
2009-10-07 23:30:00,0.73631,0.73683,0.73628,0.73683,41800000.0
2009-10-07 23:31:00,0.73655,0.73655,0.73655,0.73655,20800000.0
2009-10-07 23:32:00,0.73633,0.73645,0.73615,0.73639,39300000.0
2009-10-07 23:33:00,0.73655,0.73655,0.73645,0.73645,41800000.0
2009-10-07 23:34:00,0.73645,0.73645,0.7364,0.7364,29800000.0
2009-10-07 23:35:00,0.73615,0.7364,0.73604,0.7364,115400000.0
2009-10-07 23:36:00,0.7364,0.7364,0.7363,0.73635,49000000.0
2009-10-07 23:37:00,0.73605,0.73623,0.73601,0.73604,97000000.0
2009-10-07 23:38:00,0.73635,0.73645,0.73635,0.73645,13000000.0
2009-10-07 23:39:00,0.7361,0.7362,0.73605,0.73618,66200000.0
2009-10-07 23:40:00,0.73645,0.7365,0.73625,0.73645,35200000.0
2009-10-07 23:41:00,0.73645,0.73645,0.73645,0.73645,8000000.0
2009-10-07 23:42:00,0.73619,0.73626,0.73612,0.73619,52900000.0
2009-10-07 23:43:00,0.73621,0.73624,0.73604,0.73611,69900000.0
2009-10-07 23:44:00,0.73645,0.73645,0.73635,0.73645,14200000.0
2009-10-07 23:45:00,0.73645,0.73645,0.7363,0.7363,50000000.0
2009-10-07 23:46:00,0.736,0.73615,0.736,0.73605,26600000.0
2009-10-07 23:47:00,0.73625,0.7363,0.7362,0.7362,14800000.0
2009-10-07 23:48:00,0.7363,0.7363,0.7362,0.7362,8400000.0
2009-10-07 23:49:00,0.7363,0.7363,0.7363,0.7363,1400000.0
2009-10-07 23:50:00,0.73625,0.7363,0.7362,0.73625,22200000.0
2009-10-07 23:51:00,0.73603,0.73611,0.7359,0.73605,61800000.0
2009-10-07 23:52:00,0.73635,0.73635,0.7363,0.7363,37400000.0
2009-10-07 23:53:00,0.73609,0.73615,0.7359,0.73615,176300000.0
2009-10-07 23:54:00,0.73635,0.73635,0.73635,0.73635,46600000.0
2009-10-07 23:55:00,0.73635,0.73635,0.73625,0.73625,20200000.0
2009-10-07 23:56:00,0.7363,0.73635,0.7362,0.7362,93800000.0
2009-10-07 23:57:00,0.7363,0.73635,0.7363,0.73635,28800000.0
2009-10-07 23:58:00,0.73635,0.73635,0.73635,0.73635,12400000.0
2009-10-07 23:59:00,0.73635,0.7367,0.73635,0.7367,45900000.0
2009-10-08 00:00:00,0.7367,0.73675,0.73635,0.73655,62600000.0
2009-10-08 00:01:00,0.73655,0.7367,0.73635,0.7364,44800000.0
2009-10-08 00:02:00,0.73645,0.73645,0.73645,0.73645,18400000.0
2009-10-08 00:03:00,0.73645,0.73645,0.73605,0.7364,123800000.0
2009-10-08 00:04:00,0.73612,0.73636,0.736,0.73612,118800000.0
2009-10-08 00:05:00,0.7361,0.73611,0.73587,0.7359,89000000.0
2009-10-08 00:06:00,0.736,0.73636,0.73596,0.73632,83000000.0
2009-10-08 00:07:00,0.7363,0.7363,0.7363,0.7363,2900000.0
2009-10-08 00:08:00,0.73675,0.73675,0.73615,0.73615,25100000.0
2009-10-08 00:09:00,0.73635,0.73635,0.7363,0.7363,13600000.0
2009-10-08 00:10:00,0.73622,0.73665,0.73614,0.73615,87500000.0
2009-10-08 00:11:00,0.7361,0.7362,0.73604,0.7361,86600000.0
2009-10-08 00:12:00,0.73615,0.73621,0.73609,0.7361,110000000.0
2009-10-08 00:13:00,0.73635,0.73635,0.73635,0.73635,1600000.0
2009-10-08 00:14:00,0.7362,0.73628,0.73611,0.73612,160800000.0
2009-10-08 00:15:00,0.73655,0.73655,0.73625,0.73625,3600000.0
2009-10-08 00:16:00,0.73645,0.7365,0.73645,0.7365,15600000.0
2009-10-08 00:17:00,0.7365,0.7366,0.7365,0.7365,48500000.0
2009-10-08 00:18:00,0.73655,0.73655,0.7365,0.7365,21400000.0
2009-10-08 00:19:00,0.73634,0.73648,0.73615,0.73625,152000000.0
2009-10-08 00:20:00,0.7365,0.7365,0.7365,0.7365,17200000.0
2009-10-08 00:21:00,0.73665,0.73665,0.73655,0.73655,5000000.0
2009-10-08 00:22:00,0.73655,0.7368,0.73655,0.7367,22900000.0
2009-10-08 00:23:00,0.73675,0.73675,0.73665,0.7367,80600000.0
2009-10-08 00:24:00,0.7368,0.7368,0.7368,0.7368,4800000.0
2009-10-08 00:25:00,0.73649,0.73671,0.73649,0.73664,92300000.0
2009-10-08 00:26:00,0.73659,0.73663,0.7364,0.7366,128000000.0
2009-10-08 00:27:00,0.73659,0.73663,0.73647,0.73653,144500000.0
2009-10-08 00:28:00,0.7368,0.7368,0.7366,0.7366,13400000.0
2009-10-08 00:29:00,0.7365,0.7366,0.73645,0.7366,23500000.0
2009-10-08 00:30:00,0.73655,0.73655,0.7358,0.7362,114700000.0
2009-10-08 00:31:00,0.73615,0.73625,0.73615,0.73625,14500000.0
2009-10-08 00:32:00,0.73596,0.73608,0.73585,0.73585,112200000.0
2009-10-08 00:33:00,0.73589,0.73605,0.73586,0.73605,109500000.0
2009-10-08 00:34:00,0.73599,0.73603,0.73581,0.73581,25600000.0
2009-10-08 00:35:00,0.7362,0.7362,0.7362,0.7362,3800000.0
2009-10-08 00:36:00,0.7362,0.73625,0.73605,0.73605,36000000.0
2009-10-08 00:37:00,0.7359,0.73599,0.73575,0.73593,20500000.0
2009-10-08 00:38:00,0.7361,0.7361,0.7361,0.7361,4600000.0
2009-10-08 00:39:00,0.73602,0.73612,0.73561,0.73599,41500000.0
2009-10-08 00:40:00,0.7361,0.7361,0.7361,0.7361,1400000.0
2009-10-08 00:41:00,0.7361,0.7361,0.7361,0.7361,4200000.0
2009-10-08 00:42:00,0.73625,0.7363,0.7361,0.7361,66800000.0
2009-10-08 00:43:00,0.73595,0.73597,0.73573,0.73585,281800000.0
2009-10-08 00:44:00,0.73625,0.73625,0.7361,0.7361,42900000.0
2009-10-08 00:45:00,0.7358,0.7361,0.73573,0.73583,344000000.0
2009-10-08 00:46:00,0.73576,0.73601,0.73571,0.73572,146100000.0
2009-10-08 00:47:00,0.73575,0.73588,0.73554,0.7356,198100000.0
2009-10-08 00:48:00,0.73562,0.73591,0.73562,0.73572,164900000.0
2009-10-08 00:49:00,0.7361,0.7361,0.7361,0.7361,4600000.0
2009-10-08 00:50:00,0.73589,0.7361,0.73548,0.73573,174200000.0
2009-10-08 00:51:00,0.73587,0.73594,0.73554,0.73561,138400000.0
2009-10-08 00:52:00,0.73555,0.73593,0.73555,0.73592,130000000.0
2009-10-08 00:53:00,0.7361,0.73615,0.7361,0.73615,6000000.0
2009-10-08 00:54:00,0.7361,0.7361,0.7361,0.7361,1400000.0
2009-10-08 00:55:00,0.73583,0.73594,0.73565,0.73565,101800000.0
2009-10-08 00:56:00,0.7361,0.7361,0.7361,0.7361,1400000.0
2009-10-08 00:57:00,0.7361,0.7361,0.7361,0.7361,1400000.0
2009-10-08 00:58:00,0.7358,0.73588,0.73556,0.73565,101100000.0
2009-10-08 00:59:00,0.7361,0.7361,0.7361,0.7361,1400000.0
2009-10-08 01:00:00,0.7361,0.73615,0.73605,0.73615,30800000.0
2009-10-08 01:01:00,0.73615,0.73615,0.73615,0.73615,7000000.0
2009-10-08 01:02:00,0.73615,0.73615,0.73615,0.73615,3800000.0
2009-10-08 01:03:00,0.73615,0.73615,0.73615,0.73615,8400000.0
2009-10-08 01:04:00,0.73625,0.7363,0.73615,0.73625,35200000.0
2009-10-08 01:05:00,0.73625,0.73655,0.73625,0.7364,120200000.0
2009-10-08 01:06:00,0.7364,0.73645,0.7364,0.73645,30400000.0
2009-10-08 01:07:00,0.7364,0.73645,0.7364,0.73645,12900000.0
2009-10-08 01:08:00,0.73645,0.7366,0.73645,0.7365,13200000.0
2009-10-08 01:09:00,0.73665,0.7367,0.73645,0.73655,145400000.0
2009-10-08 01:10:00,0.73645,0.73665,0.7364,0.73665,16000000.0
2009-10-08 01:11:00,0.7367,0.7367,0.7367,0.7367,2400000.0
2009-10-08 01:12:00,0.73644,0.73644,0.73611,0.73636,41200000.0
2009-10-08 01:13:00,0.7367,0.7367,0.73665,0.73665,15200000.0
2009-10-08 01:14:00,0.73665,0.73665,0.73665,0.73665,2400000.0
2009-10-08 01:15:00,0.73625,0.73656,0.7361,0.73648,50400000.0
2009-10-08 01:16:00,0.73665,0.7371,0.73665,0.73705,73200000.0
2009-10-08 01:17:00,0.73705,0.73715,0.73705,0.7371,61800000.0
2009-10-08 01:18:00,0.7371,0.7374,0.737,0.73735,66000000.0
2009-10-08 01:19:00,0.73735,0.7374,0.73725,0.73735,48800000.0
2009-10-08 01:20:00,0.73735,0.7374,0.7371,0.7374,146400000.0
2009-10-08 01:21:00,0.73735,0.73735,0.73735,0.73735,7000000.0
2009-10-08 01:22:00,0.73735,0.7376,0.73735,0.7376,47800000.0
2009-10-08 01:23:00,0.73765,0.7383,0.73765,0.7381,300700000.0
2009-10-08 01:24:00,0.73815,0.7382,0.73815,0.7382,58600000.0
2009-10-08 01:25:00,0.7382,0.73835,0.7381,0.73835,57900000.0
2009-10-08 01:26:00,0.73835,0.7384,0.73825,0.73825,72700000.0
2009-10-08 01:27:00,0.7383,0.73845,0.7383,0.73835,39400000.0
2009-10-08 01:28:00,0.73825,0.73825,0.73825,0.73825,5200000.0
2009-10-08 01:29:00,0.73825,0.73905,0.73825,0.7389,225100000.0
2009-10-08 01:30:00,0.7389,0.73955,0.73885,0.73955,257300000.0
2009-10-08 01:31:00,0.73955,0.74015,0.73955,0.74,146700000.0
2009-10-08 01:32:00,0.74,0.74055,0.7398,0.7399,224000000.0
2009-10-08 01:33:00,0.74,0.74,0.73965,0.7399,43000000.0
2009-10-08 01:34:00,0.7399,0.7399,0.7396,0.7397,44000000.0
2009-10-08 01:35:00,0.7397,0.7397,0.7396,0.7396,45800000.0
2009-10-08 01:36:00,0.7396,0.74005,0.7396,0.74005,55600000.0
2009-10-08 01:37:00,0.7401,0.74015,0.73995,0.7401,93900000.0
2009-10-08 01:38:00,0.74,0.7401,0.7396,0.73995,71400000.0
2009-10-08 01:39:00,0.73995,0.73995,0.7398,0.7398,11200000.0
2009-10-08 01:40:00,0.73995,0.73995,0.7396,0.7396,41900000.0
2009-10-08 01:41:00,0.73955,0.73965,0.73955,0.73955,61700000.0
2009-10-08 01:42:00,0.73965,0.73965,0.73935,0.73955,121400000.0
2009-10-08 01:43:00,0.7396,0.7396,0.73935,0.73945,36600000.0
2009-10-08 01:44:00,0.73945,0.73945,0.73925,0.73935,39800000.0
2009-10-08 01:45:00,0.73935,0.73935,0.73935,0.73935,41000000.0
2009-10-08 01:46:00,0.73935,0.73935,0.73935,0.73935,22000000.0
2009-10-08 01:47:00,0.7393,0.7393,0.73925,0.73925,29600000.0
2009-10-08 01:48:00,0.73913,0.73913,0.73913,0.73913,1600000.0
2009-10-08 01:49:00,0.73925,0.73935,0.7392,0.7392,19900000.0
2009-10-08 01:50:00,0.7392,0.73925,0.7388,0.7388,229600000.0
2009-10-08 01:51:00,0.7388,0.7388,0.73875,0.73875,864600000.0
2009-10-08 01:52:00,0.7388,0.7388,0.73865,0.7387,341800000.0
2009-10-08 01:53:00,0.73875,0.73875,0.73875,0.73875,9600000.0
2009-10-08 01:54:00,0.73845,0.73876,0.73832,0.73843,28800000.0
2009-10-08 01:55:00,0.73875,0.73875,0.73875,0.73875,1600000.0
2009-10-08 01:56:00,0.73875,0.73915,0.73875,0.73885,68400000.0
2009-10-08 01:57:00,0.73885,0.7392,0.73885,0.73895,158000000.0
2009-10-08 01:58:00,0.73895,0.73895,0.73895,0.73895,13400000.0
2009-10-08 01:59:00,0.73876,0.73885,0.73868,0.73882,45400000.0
2009-10-08 02:00:00,0.73895,0.739,0.7389,0.739,132400000.0
2009-10-08 02:01:00,0.73895,0.73915,0.7389,0.73915,91700000.0
2009-10-08 02:02:00,0.7392,0.73925,0.73895,0.7391,73899999.0
2009-10-08 02:03:00,0.7391,0.73915,0.73905,0.73915,23700000.0
2009-10-08 02:04:00,0.73915,0.73915,0.73895,0.73895,75400000.0
2009-10-08 02:05:00,0.73895,0.73905,0.73895,0.73905,59300000.0
2009-10-08 02:06:00,0.73905,0.73915,0.73895,0.73895,184800000.0
2009-10-08 02:07:00,0.73895,0.73895,0.73895,0.73895,188400000.0
2009-10-08 02:08:00,0.73895,0.73895,0.73895,0.73895,13800000.0
2009-10-08 02:09:00,0.73895,0.73895,0.73825,0.73865,110200000.0
2009-10-08 02:10:00,0.73845,0.73845,0.7379,0.738,269600000.0
2009-10-08 02:11:00,0.7381,0.7381,0.73795,0.738,37400000.0
2009-10-08 02:12:00,0.738,0.73815,0.73795,0.738,19650000.0
2009-10-08 02:13:00,0.738,0.738,0.73795,0.738,37600000.0
2009-10-08 02:14:00,0.73795,0.73815,0.73795,0.73805,36700000.0
2009-10-08 02:15:00,0.73805,0.7381,0.73805,0.7381,16800000.0
2009-10-08 02:16:00,0.7381,0.73835,0.7381,0.7383,209900000.0
2009-10-08 02:17:00,0.7383,0.7387,0.73825,0.73855,177300000.0
2009-10-08 02:18:00,0.73855,0.7386,0.7385,0.7386,47400000.0
2009-10-08 02:19:00,0.7386,0.7386,0.73855,0.73855,30100000.0
2009-10-08 02:20:00,0.73855,0.73855,0.7385,0.7385,8000000.0
2009-10-08 02:21:00,0.73845,0.7385,0.73815,0.7385,149500000.0
2009-10-08 02:22:00,0.7385,0.7385,0.7383,0.73835,95100000.0
2009-10-08 02:23:00,0.73835,0.73855,0.73835,0.73835,99000000.0
2009-10-08 02:24:00,0.73845,0.7387,0.7384,0.7386,198800000.0
2009-10-08 02:25:00,0.7386,0.739,0.7386,0.73875,237200000.0
2009-10-08 02:26:00,0.7388,0.7388,0.7383,0.7383,194700000.0
2009-10-08 02:27:00,0.7381,0.7387,0.73795,0.73835,182100000.0
2009-10-08 02:28:00,0.7383,0.73845,0.73825,0.73845,61200000.0
2009-10-08 02:29:00,0.7385,0.73865,0.7379,0.7381,155800000.0
2009-10-08 02:30:00,0.7381,0.74195,0.7381,0.74165,429700000.0
2009-10-08 02:31:00,0.7417,0.74175,0.74105,0.74135,206000000.0
2009-10-08 02:32:00,0.7413,0.742,0.7412,0.7414,279900000.0
2009-10-08 02:33:00,0.7414,0.7414,0.74015,0.7402,122100001.0
2009-10-08 02:34:00,0.7402,0.74065,0.74,0.74015,263900000.0
2009-10-08 02:35:00,0.74015,0.74015,0.74005,0.7401,137000000.0
2009-10-08 02:36:00,0.7401,0.74035,0.7401,0.74035,122900000.0
2009-10-08 02:37:00,0.74035,0.7406,0.74035,0.7406,85400000.0
2009-10-08 02:38:00,0.7405,0.74095,0.7404,0.74065,351400000.0
2009-10-08 02:39:00,0.74075,0.74095,0.74065,0.7407,196500000.0
2009-10-08 02:40:00,0.7407,0.7407,0.74055,0.7406,165800000.0
2009-10-08 02:41:00,0.7406,0.74125,0.7406,0.74095,251500000.0
2009-10-08 02:42:00,0.74095,0.741,0.74085,0.7409,128000000.0
2009-10-08 02:43:00,0.74085,0.74085,0.74025,0.74065,132700000.0
2009-10-08 02:44:00,0.74065,0.74075,0.74005,0.74035,133100000.0
2009-10-08 02:45:00,0.7403,0.7405,0.74015,0.74025,107200000.0
2009-10-08 02:46:00,0.74025,0.7404,0.74025,0.7403,99300000.0
2009-10-08 02:47:00,0.74025,0.74035,0.74025,0.74025,50200000.0
2009-10-08 02:48:00,0.74035,0.74035,0.73955,0.73965,125600000.0
2009-10-08 02:49:00,0.73965,0.73975,0.7396,0.7396,40800000.0
2009-10-08 02:50:00,0.73955,0.7402,0.73955,0.73985,213800000.0
2009-10-08 02:51:00,0.7399,0.74005,0.7399,0.74,86500000.0
2009-10-08 02:52:00,0.74005,0.7402,0.74005,0.74015,83500000.0
2009-10-08 02:53:00,0.74015,0.74015,0.73995,0.73995,117700000.0
2009-10-08 02:54:00,0.7399,0.74,0.73985,0.73995,152600000.0
2009-10-08 02:55:00,0.73995,0.74,0.73965,0.73975,166600000.0
2009-10-08 02:56:00,0.73975,0.73975,0.7397,0.7397,21200000.0
2009-10-08 02:57:00,0.73975,0.7401,0.7397,0.74005,191000000.0
2009-10-08 02:58:00,0.74005,0.7402,0.74005,0.74015,107200000.0
2009-10-08 02:59:00,0.7401,0.7401,0.73975,0.73975,65800000.0
2009-10-08 03:00:00,0.73985,0.73985,0.73985,0.73985,9000000.0
2009-10-08 03:01:00,0.73985,0.73995,0.73985,0.73985,111600000.0
2009-10-08 03:02:00,0.7399,0.7399,0.7397,0.73985,59000000.0
2009-10-08 03:03:00,0.73985,0.73985,0.73985,0.73985,2400000.0
2009-10-08 03:04:00,0.73985,0.73995,0.73985,0.73995,7200000.0
2009-10-08 03:05:00,0.74005,0.7402,0.74005,0.74015,50300000.0
2009-10-08 03:06:00,0.7403,0.74055,0.74025,0.7403,86900000.0
2009-10-08 03:07:00,0.74025,0.74055,0.7401,0.74055,112000000.0
2009-10-08 03:08:00,0.74055,0.74055,0.74035,0.7404,84800000.0
2009-10-08 03:09:00,0.74035,0.74035,0.74015,0.74035,110600000.0
2009-10-08 03:10:00,0.74035,0.7405,0.74015,0.7405,132300000.0
2009-10-08 03:11:00,0.74045,0.74045,0.74035,0.74045,62700000.0
2009-10-08 03:12:00,0.74045,0.74045,0.7401,0.74015,96100000.0
2009-10-08 03:13:00,0.7401,0.74015,0.74005,0.74005,87500000.0
2009-10-08 03:14:00,0.73995,0.74015,0.73995,0.74005,64700000.0
2009-10-08 03:15:00,0.74005,0.74025,0.74005,0.74015,131900000.0
2009-10-08 03:16:00,0.7401,0.74015,0.7401,0.74015,11900000.0
2009-10-08 03:17:00,0.74015,0.7403,0.74005,0.74005,112700000.0
2009-10-08 03:18:00,0.74005,0.7401,0.73965,0.73975,147100000.0
2009-10-08 03:19:00,0.73975,0.73975,0.7393,0.7394,100000000.0
2009-10-08 03:20:00,0.73935,0.7395,0.73905,0.73935,197900000.0
2009-10-08 03:21:00,0.7393,0.73995,0.7393,0.73995,156500000.0
2009-10-08 03:22:00,0.73995,0.74,0.7396,0.7396,58300000.0
2009-10-08 03:23:00,0.7396,0.73965,0.7394,0.7395,99100000.0
2009-10-08 03:24:00,0.7395,0.7396,0.7392,0.73925,155700000.0
2009-10-08 03:25:00,0.73915,0.7394,0.73905,0.73935,147200000.0
2009-10-08 03:26:00,0.73935,0.7395,0.73935,0.73935,38700000.0
2009-10-08 03:27:00,0.7393,0.73955,0.73925,0.73955,80900000.0
2009-10-08 03:28:00,0.7395,0.7398,0.73945,0.7398,111800000.0
2009-10-08 03:29:00,0.73975,0.7398,0.73955,0.7396,216200000.0
2009-10-08 03:30:00,0.7396,0.73965,0.73955,0.73955,210800000.0
2009-10-08 03:31:00,0.73955,0.73965,0.73945,0.73945,66900000.0
2009-10-08 03:32:00,0.73945,0.73955,0.73945,0.73945,103300000.0
2009-10-08 03:33:00,0.73945,0.73945,0.73945,0.73945,60200000.0
2009-10-08 03:34:00,0.73945,0.73945,0.73885,0.7392,326300000.0
2009-10-08 03:35:00,0.7391,0.73925,0.73895,0.73925,155000000.0
2009-10-08 03:36:00,0.73915,0.73925,0.73915,0.73925,71700000.0
2009-10-08 03:37:00,0.73925,0.73945,0.73925,0.7394,77900000.0
2009-10-08 03:38:00,0.7393,0.73945,0.73925,0.73925,69600000.0
2009-10-08 03:39:00,0.73925,0.7393,0.7391,0.7391,109900000.0
2009-10-08 03:40:00,0.7391,0.7391,0.7391,0.7391,35200000.0
2009-10-08 03:41:00,0.73915,0.73945,0.73915,0.7393,111000000.0
2009-10-08 03:42:00,0.73935,0.7394,0.73935,0.7394,78900000.0
2009-10-08 03:43:00,0.7394,0.7395,0.73935,0.7395,61400000.0
2009-10-08 03:44:00,0.7396,0.73975,0.73955,0.73955,128900000.0
2009-10-08 03:45:00,0.73955,0.73955,0.73955,0.73955,15600000.0
2009-10-08 03:46:00,0.73955,0.7397,0.73955,0.73965,32100000.0
2009-10-08 03:47:00,0.73965,0.73965,0.73955,0.7396,89500000.0
2009-10-08 03:48:00,0.7396,0.7396,0.7393,0.7394,36300000.0
2009-10-08 03:49:00,0.7394,0.7394,0.7393,0.7393,17600000.0
2009-10-08 03:50:00,0.7393,0.7393,0.7393,0.7393,9500000.0
2009-10-08 03:51:00,0.7393,0.73935,0.7393,0.73935,14700000.0
2009-10-08 03:52:00,0.73935,0.73935,0.73935,0.73935,4000000.0
2009-10-08 03:53:00,0.7394,0.73965,0.73935,0.73965,104300000.0
2009-10-08 03:54:00,0.7397,0.7398,0.7396,0.7398,145400000.0
2009-10-08 03:55:00,0.7398,0.73995,0.73965,0.73985,130100000.0
2009-10-08 03:56:00,0.7399,0.73995,0.73975,0.73995,140800000.0
2009-10-08 03:57:00,0.73995,0.73995,0.73985,0.73985,34300000.0
2009-10-08 03:58:00,0.73985,0.73995,0.73985,0.7399,35500000.0
2009-10-08 03:59:00,0.7399,0.7399,0.73955,0.73965,135600000.0
2009-10-08 04:00:00,0.73965,0.73975,0.7396,0.73975,114100000.0
2009-10-08 04:01:00,0.73975,0.7398,0.7397,0.7397,82400000.0
2009-10-08 04:02:00,0.7397,0.7397,0.7397,0.7397,22900000.0
2009-10-08 04:03:00,0.7397,0.73985,0.7397,0.73985,33500000.0
2009-10-08 04:04:00,0.73985,0.73985,0.73985,0.73985,32400000.0
2009-10-08 04:05:00,0.73985,0.73985,0.7397,0.7397,34900000.0
2009-10-08 04:06:00,0.7397,0.73975,0.7397,0.7397,60000000.0
2009-10-08 04:07:00,0.73965,0.73965,0.73945,0.7395,146200000.0
2009-10-08 04:08:00,0.7395,0.73965,0.73945,0.73955,303800000.0
2009-10-08 04:09:00,0.73955,0.7396,0.73955,0.7396,19700000.0
2009-10-08 04:10:00,0.7396,0.73965,0.7396,0.73965,2500000.0
2009-10-08 04:11:00,0.73965,0.73965,0.73965,0.73965,1000000.0
2009-10-08 04:12:00,0.73932,0.7395,0.73925,0.73948,30600000.0
2009-10-08 04:13:00,0.73948,0.7395,0.73925,0.7395,55400000.0
2009-10-08 04:14:00,0.73965,0.73975,0.73965,0.73965,56700000.0
2009-10-08 04:15:00,0.73965,0.73965,0.73965,0.73965,27200000.0
2009-10-08 04:16:00,0.73965,0.73965,0.73965,0.73965,10900000.0
2009-10-08 04:17:00,0.73965,0.73965,0.73965,0.73965,37900000.0
2009-10-08 04:18:00,0.73965,0.73965,0.73965,0.73965,4700000.0
2009-10-08 04:19:00,0.73965,0.73965,0.73965,0.73965,100000000.0
2009-10-08 04:20:00,0.73985,0.74005,0.73975,0.74005,69700000.0
2009-10-08 04:21:00,0.74005,0.7401,0.73965,0.73965,124200000.0
2009-10-08 04:22:00,0.73965,0.7397,0.73965,0.7397,90300000.0
2009-10-08 04:23:00,0.73975,0.7398,0.73975,0.73975,99600000.0
2009-10-08 04:24:00,0.7398,0.7398,0.7398,0.7398,30000000.0
2009-10-08 04:25:00,0.73975,0.73975,0.73965,0.73965,64700000.0
2009-10-08 04:26:00,0.73965,0.7397,0.73965,0.7397,101300000.0
2009-10-08 04:27:00,0.7397,0.7397,0.73965,0.73965,5100000.0
2009-10-08 04:28:00,0.73965,0.73965,0.73965,0.73965,5400000.0
2009-10-08 04:29:00,0.73965,0.73965,0.73965,0.73965,2700000.0
2009-10-08 04:30:00,0.73965,0.73965,0.73965,0.73965,6200000.0
2009-10-08 04:31:00,0.7397,0.7398,0.7397,0.7398,21900000.0
2009-10-08 04:32:00,0.7398,0.7398,0.73975,0.7398,32100000.0
2009-10-08 04:33:00,0.73975,0.73975,0.73975,0.73975,19800000.0
2009-10-08 04:34:00,0.73975,0.73975,0.73965,0.73965,46900000.0
2009-10-08 04:35:00,0.73965,0.73965,0.73965,0.73965,8100000.0
2009-10-08 04:36:00,0.73965,0.73965,0.73965,0.73965,24600000.0
2009-10-08 04:37:00,0.73939,0.73946,0.73918,0.73924,36500000.0
2009-10-08 04:38:00,0.73926,0.73942,0.73924,0.73927,51600000.0
2009-10-08 04:39:00,0.73965,0.73965,0.73965,0.73965,51700000.0
2009-10-08 04:40:00,0.73965,0.7399,0.73965,0.73965,68800000.0
2009-10-08 04:41:00,0.73965,0.7402,0.73965,0.7401,383299999.0
2009-10-08 04:42:00,0.7401,0.7403,0.73965,0.73985,242400000.0
2009-10-08 04:43:00,0.73985,0.74025,0.73985,0.74015,101900000.0
2009-10-08 04:44:00,0.74015,0.74025,0.74015,0.74015,181900000.0
2009-10-08 04:45:00,0.74015,0.7404,0.74015,0.7403,58600000.0
2009-10-08 04:46:00,0.74025,0.74105,0.74025,0.74075,218800000.0
2009-10-08 04:47:00,0.74075,0.7413,0.7407,0.74105,258800000.0
2009-10-08 04:48:00,0.74105,0.74105,0.74075,0.74085,194700000.0
2009-10-08 04:49:00,0.74085,0.7409,0.74035,0.74035,233800000.0
2009-10-08 04:50:00,0.7404,0.74045,0.74035,0.74045,159000000.0
2009-10-08 04:51:00,0.74045,0.74045,0.7397,0.73975,218700000.0
2009-10-08 04:52:00,0.73975,0.73995,0.73975,0.73995,65200000.0
2009-10-08 04:53:00,0.74,0.74,0.74,0.74,13600000.0
2009-10-08 04:54:00,0.74,0.7402,0.74,0.74005,85400000.0
2009-10-08 04:55:00,0.74005,0.74025,0.74005,0.74025,79300000.0
2009-10-08 04:56:00,0.74025,0.74025,0.74025,0.74025,6000000.0
2009-10-08 04:57:00,0.74025,0.74025,0.7399,0.7401,27400000.0
2009-10-08 04:58:00,0.7401,0.74025,0.7401,0.74025,32800000.0
2009-10-08 04:59:00,0.74025,0.7404,0.74025,0.7404,36800000.0
2009-10-08 05:00:00,0.74035,0.74045,0.74035,0.7404,134700000.0
2009-10-08 05:01:00,0.74035,0.7405,0.74,0.74,230100000.0
2009-10-08 05:02:00,0.74,0.7403,0.7398,0.7399,175100000.0
2009-10-08 05:03:00,0.7399,0.73995,0.73975,0.7398,120900000.0
2009-10-08 05:04:00,0.73975,0.73975,0.7392,0.73945,292900000.0
2009-10-08 05:05:00,0.7395,0.7398,0.7395,0.7397,109400000.0
2009-10-08 05:06:00,0.7397,0.7398,0.73965,0.73975,77500000.0
2009-10-08 05:07:00,0.7397,0.7398,0.7394,0.73975,165300000.0
2009-10-08 05:08:00,0.73975,0.7399,0.7395,0.7398,162100000.0
2009-10-08 05:09:00,0.7398,0.7399,0.7397,0.7398,165800000.0
2009-10-08 05:10:00,0.7398,0.7399,0.7398,0.7399,67200000.0
2009-10-08 05:11:00,0.7399,0.73995,0.73975,0.7399,127800000.0
2009-10-08 05:12:00,0.7399,0.73995,0.73975,0.73985,80300000.0
2009-10-08 05:13:00,0.7398,0.73995,0.73975,0.73995,28000000.0
2009-10-08 05:14:00,0.74,0.74005,0.74,0.74005,4800000.0
2009-10-08 05:15:00,0.74015,0.74045,0.7401,0.7403,317600000.0
2009-10-08 05:16:00,0.74025,0.74065,0.7402,0.7406,147200000.0
2009-10-08 05:17:00,0.7406,0.7406,0.74045,0.74045,57500000.0
2009-10-08 05:18:00,0.74045,0.74055,0.74045,0.74055,40800000.0
2009-10-08 05:19:00,0.74055,0.74055,0.74055,0.74055,2800000.0
2009-10-08 05:20:00,0.74055,0.74055,0.74055,0.74055,18800000.0
2009-10-08 05:21:00,0.74055,0.74065,0.74055,0.7406,64900000.0
2009-10-08 05:22:00,0.7407,0.74075,0.7405,0.74055,74800000.0
2009-10-08 05:23:00,0.74055,0.74085,0.74045,0.74085,124600000.0
2009-10-08 05:24:00,0.74085,0.74085,0.74055,0.74055,154800000.0
2009-10-08 05:25:00,0.74055,0.7408,0.74055,0.7406,173700000.0
2009-10-08 05:26:00,0.7406,0.7406,0.7405,0.7405,89400000.0
2009-10-08 05:27:00,0.7405,0.7406,0.7405,0.74055,101200000.0
2009-10-08 05:28:00,0.74055,0.7406,0.74055,0.7406,46600000.0
2009-10-08 05:29:00,0.7406,0.7406,0.7406,0.7406,37600000.0
2009-10-08 05:30:00,0.7406,0.74065,0.7406,0.74065,101900000.0
2009-10-08 05:31:00,0.74065,0.74065,0.74065,0.74065,24700000.0
2009-10-08 05:32:00,0.74065,0.74065,0.7406,0.7406,50700000.0
2009-10-08 05:33:00,0.7406,0.74065,0.74055,0.7406,132900000.0
2009-10-08 05:34:00,0.74055,0.74055,0.7403,0.74055,149200000.0
2009-10-08 05:35:00,0.74055,0.74065,0.74035,0.74065,158300000.0
2009-10-08 05:36:00,0.74065,0.74065,0.74025,0.74025,94400000.0
2009-10-08 05:37:00,0.74025,0.7405,0.7402,0.7405,137100000.0
2009-10-08 05:38:00,0.7405,0.7405,0.74035,0.74035,22000000.0
2009-10-08 05:39:00,0.74035,0.7404,0.74035,0.7404,14000000.0
2009-10-08 05:40:00,0.7404,0.7404,0.74035,0.7404,20400000.0
2009-10-08 05:41:00,0.74045,0.74055,0.74045,0.74045,35000000.0
2009-10-08 05:42:00,0.74045,0.74055,0.74045,0.74055,46300000.0
2009-10-08 05:43:00,0.74055,0.74055,0.74045,0.74055,66800000.0
2009-10-08 05:44:00,0.74055,0.74055,0.7405,0.7405,12400000.0
2009-10-08 05:45:00,0.7405,0.7405,0.7405,0.7405,1400000.0
2009-10-08 05:46:00,0.74045,0.74045,0.74045,0.74045,3800000.0
2009-10-08 05:47:00,0.74045,0.74045,0.7404,0.7404,29000000.0
2009-10-08 05:48:00,0.7404,0.7404,0.74025,0.7403,78800000.0
2009-10-08 05:49:00,0.7403,0.7403,0.7402,0.7402,67200000.0
2009-10-08 05:50:00,0.7402,0.7402,0.73975,0.73975,59200000.0
2009-10-08 05:51:00,0.73975,0.74,0.73975,0.7399,81500000.0
2009-10-08 05:52:00,0.7399,0.74015,0.7399,0.74,124600000.0
2009-10-08 05:53:00,0.74,0.74,0.74,0.74,2400000.0
2009-10-08 05:54:00,0.74,0.74005,0.74,0.74005,18800000.0
2009-10-08 05:55:00,0.74005,0.7404,0.74,0.7404,157800000.0
2009-10-08 05:56:00,0.7404,0.74045,0.7404,0.74045,67800000.0
2009-10-08 05:57:00,0.74045,0.74045,0.74,0.74,62500000.0
2009-10-08 05:58:00,0.74,0.74,0.74,0.74,10800000.0
2009-10-08 05:59:00,0.74,0.74005,0.74,0.74,44200000.0
2009-10-08 06:00:00,0.74,0.74,0.74,0.74,18400000.0
2009-10-08 06:01:00,0.74,0.74,0.74,0.74,36000000.0
2009-10-08 06:02:00,0.74,0.74,0.74,0.74,4000000.0
2009-10-08 06:03:00,0.74,0.74,0.74,0.74,6200000.0
2009-10-08 06:04:00,0.74,0.74,0.74,0.74,9400000.0
2009-10-08 06:05:00,0.74,0.74,0.74,0.74,2400000.0
2009-10-08 06:06:00,0.74,0.74,0.74,0.74,14800000.0
2009-10-08 06:07:00,0.74,0.74,0.74,0.74,8200000.0
2009-10-08 06:08:00,0.74,0.74,0.74,0.74,9400000.0
2009-10-08 06:09:00,0.74,0.74,0.73945,0.73945,144800000.0
2009-10-08 06:10:00,0.73945,0.7396,0.7394,0.7396,64600000.0
2009-10-08 06:11:00,0.7396,0.73965,0.7396,0.7396,40200000.0
2009-10-08 06:12:00,0.7396,0.7396,0.7396,0.7396,15900000.0
2009-10-08 06:13:00,0.73965,0.73965,0.73965,0.73965,20000000.0
2009-10-08 06:14:00,0.7398,0.7398,0.73965,0.73965,5000000.0
2009-10-08 06:15:00,0.73965,0.7397,0.73955,0.73965,46300000.0
2009-10-08 06:16:00,0.73965,0.73965,0.73965,0.73965,10000000.0
2009-10-08 06:17:00,0.73965,0.7398,0.73965,0.73975,28000000.0
2009-10-08 06:18:00,0.7398,0.73985,0.7398,0.73985,14400000.0
2009-10-08 06:19:00,0.73975,0.7398,0.7395,0.73955,151400000.0
2009-10-08 06:20:00,0.73955,0.73955,0.7395,0.73955,69800000.0
2009-10-08 06:21:00,0.73955,0.73965,0.73955,0.73955,68200000.0
2009-10-08 06:22:00,0.73955,0.73955,0.73955,0.73955,28000000.0
2009-10-08 06:23:00,0.73955,0.7396,0.7395,0.73955,300600000.0
2009-10-08 06:24:00,0.73955,0.73965,0.7395,0.73965,182800000.0
2009-10-08 06:25:00,0.7396,0.7398,0.7395,0.7398,136800000.0
2009-10-08 06:26:00,0.7398,0.7398,0.7397,0.7398,138600000.0
2009-10-08 06:27:00,0.7398,0.7399,0.73955,0.73955,135600000.0
2009-10-08 06:28:00,0.73955,0.73955,0.73945,0.73945,40300000.0
2009-10-08 06:29:00,0.73945,0.73965,0.73945,0.73945,81900000.0
2009-10-08 06:30:00,0.73917,0.7393,0.73871,0.7392,20400000.0
2009-10-08 06:31:00,0.73945,0.73945,0.73945,0.73945,1000000.0
2009-10-08 06:32:00,0.7393,0.7393,0.73925,0.73925,27700000.0
2009-10-08 06:33:00,0.73925,0.73925,0.7392,0.73925,22800000.0
2009-10-08 06:34:00,0.73925,0.73935,0.73925,0.73935,76000000.0
2009-10-08 06:35:00,0.73935,0.73955,0.73935,0.73945,168400001.0
2009-10-08 06:36:00,0.73945,0.7397,0.73945,0.73945,240600000.0
2009-10-08 06:37:00,0.73945,0.73945,0.73945,0.73945,37800000.0
2009-10-08 06:38:00,0.73945,0.73945,0.73945,0.73945,41400000.0
2009-10-08 06:39:00,0.73955,0.73955,0.7393,0.7393,66200000.0
2009-10-08 06:40:00,0.7393,0.73935,0.7393,0.7393,117400000.0
2009-10-08 06:41:00,0.7393,0.7394,0.7393,0.7394,87100000.0
2009-10-08 06:42:00,0.73945,0.73945,0.73945,0.73945,99200000.0
2009-10-08 06:43:00,0.73945,0.73945,0.73945,0.73945,72200000.0
2009-10-08 06:44:00,0.73945,0.7395,0.73945,0.7395,11000000.0
2009-10-08 06:45:00,0.73915,0.73937,0.73902,0.73932,119000000.0
2009-10-08 06:46:00,0.73945,0.73955,0.73945,0.73955,15800000.0
2009-10-08 06:47:00,0.73955,0.73995,0.73955,0.73995,136200000.0
2009-10-08 06:48:00,0.73995,0.74005,0.7399,0.74,86600000.0
2009-10-08 06:49:00,0.74,0.74,0.73995,0.73995,12600000.0
2009-10-08 06:50:00,0.74005,0.74015,0.74005,0.74015,10600000.0
2009-10-08 06:51:00,0.74,0.74005,0.74,0.74005,17600000.0
2009-10-08 06:52:00,0.74005,0.74005,0.74005,0.74005,74400000.0
2009-10-08 06:53:00,0.74005,0.7401,0.7399,0.7399,88400000.0
2009-10-08 06:54:00,0.7399,0.7399,0.73955,0.73955,131600000.0
2009-10-08 06:55:00,0.7396,0.7397,0.73955,0.7396,44900000.0
2009-10-08 06:56:00,0.7396,0.73965,0.7396,0.7396,20400000.0
2009-10-08 06:57:00,0.7396,0.7396,0.7396,0.7396,12600000.0
2009-10-08 06:58:00,0.73955,0.73965,0.73955,0.73965,14200000.0
2009-10-08 06:59:00,0.73965,0.73965,0.7396,0.7396,20400000.0
2009-10-08 07:00:00,0.7396,0.7396,0.7396,0.7396,8800000.0
2009-10-08 07:01:00,0.7396,0.7396,0.73955,0.73955,31600000.0
2009-10-08 07:02:00,0.73955,0.73955,0.73955,0.73955,14000000.0
2009-10-08 07:03:00,0.73955,0.73955,0.73955,0.73955,7000000.0
2009-10-08 07:04:00,0.73955,0.73955,0.73955,0.73955,41400000.0
2009-10-08 07:05:00,0.73955,0.73955,0.73955,0.73955,32800000.0
2009-10-08 07:06:00,0.7396,0.7396,0.7396,0.7396,1400000.0
2009-10-08 07:07:00,0.73932,0.73943,0.73932,0.73939,31200000.0
2009-10-08 07:08:00,0.7396,0.73965,0.7396,0.7396,23200000.0
2009-10-08 07:09:00,0.7396,0.7396,0.73955,0.7396,81200000.0
2009-10-08 07:10:00,0.73965,0.73965,0.73965,0.73965,21600000.0
2009-10-08 07:11:00,0.73965,0.73965,0.73965,0.73965,4600000.0
2009-10-08 07:12:00,0.73965,0.7397,0.73965,0.7397,45000000.0
2009-10-08 07:13:00,0.7397,0.7397,0.7397,0.7397,12600000.0
2009-10-08 07:14:00,0.73942,0.73953,0.73928,0.73928,29800000.0
2009-10-08 07:15:00,0.7392,0.73965,0.7392,0.73965,32800000.0
2009-10-08 07:16:00,0.7397,0.7399,0.7397,0.7399,49600000.0
2009-10-08 07:17:00,0.7399,0.7401,0.73985,0.74,162200000.0
2009-10-08 07:18:00,0.74,0.74,0.7399,0.7399,21200000.0
2009-10-08 07:19:00,0.7399,0.7399,0.73985,0.7399,36600000.0
2009-10-08 07:20:00,0.7399,0.7399,0.7398,0.73985,33700000.0
2009-10-08 07:21:00,0.7399,0.7399,0.73975,0.7398,60000000.0
2009-10-08 07:22:00,0.7398,0.7399,0.7398,0.73985,43400000.0
2009-10-08 07:23:00,0.73985,0.7399,0.73985,0.7399,20000000.0
2009-10-08 07:24:00,0.73985,0.7399,0.73985,0.7399,15400000.0
2009-10-08 07:25:00,0.73985,0.73995,0.73985,0.73995,37400000.0
2009-10-08 07:26:00,0.73995,0.74005,0.73995,0.74005,74800000.0
2009-10-08 07:27:00,0.73998,0.73998,0.73985,0.73985,160100000.0
2009-10-08 07:28:00,0.74005,0.74005,0.74005,0.74005,15600000.0
2009-10-08 07:29:00,0.74005,0.7401,0.74,0.7401,69200000.0
2009-10-08 07:30:00,0.7401,0.7401,0.7401,0.7401,4600000.0
2009-10-08 07:31:00,0.74006,0.7401,0.73977,0.73979,68300000.0
2009-10-08 07:32:00,0.7401,0.7401,0.7401,0.7401,22600000.0
2009-10-08 07:33:00,0.7401,0.74015,0.7401,0.74015,20400000.0
2009-10-08 07:34:00,0.74015,0.74015,0.74015,0.74015,16600000.0
2009-10-08 07:35:00,0.74005,0.74007,0.73962,0.73982,237600000.0
2009-10-08 07:36:00,0.74015,0.74015,0.74015,0.74015,10200000.0
2009-10-08 07:37:00,0.74015,0.7402,0.74005,0.74005,42800000.0
2009-10-08 07:38:00,0.74005,0.74005,0.74005,0.74005,24200000.0
2009-10-08 07:39:00,0.74005,0.74005,0.74005,0.74005,68600000.0
2009-10-08 07:40:00,0.7401,0.74015,0.74,0.74015,23400000.0
2009-10-08 07:41:00,0.74015,0.74015,0.7401,0.7401,22400000.0
2009-10-08 07:42:00,0.7401,0.74015,0.7397,0.73975,129000000.0
2009-10-08 07:43:00,0.73965,0.74,0.73965,0.74,192400000.0
2009-10-08 07:44:00,0.74,0.74005,0.7398,0.73995,110600000.0
2009-10-08 07:45:00,0.74,0.74005,0.73995,0.74005,40600000.0
2009-10-08 07:46:00,0.7401,0.7402,0.7401,0.7402,17200000.0
2009-10-08 07:47:00,0.7402,0.7402,0.74015,0.74015,9600000.0
2009-10-08 07:48:00,0.7401,0.74035,0.74005,0.74015,99400000.0
2009-10-08 07:49:00,0.74015,0.7406,0.74005,0.74035,252500000.0
2009-10-08 07:50:00,0.74035,0.74035,0.74005,0.7402,166700000.0
2009-10-08 07:51:00,0.7402,0.74035,0.74005,0.74035,78700001.0
2009-10-08 07:52:00,0.74025,0.7405,0.7402,0.74045,145300000.0
2009-10-08 07:53:00,0.7404,0.7404,0.7403,0.7404,97800000.0
2009-10-08 07:54:00,0.7404,0.7404,0.7402,0.74035,69700000.0
2009-10-08 07:55:00,0.7403,0.74035,0.74015,0.74015,111400000.0
2009-10-08 07:56:00,0.74025,0.7407,0.74025,0.7407,158600000.0
2009-10-08 07:57:00,0.7407,0.7407,0.74065,0.74065,26400000.0
2009-10-08 07:58:00,0.74065,0.74065,0.74065,0.74065,18000000.0
2009-10-08 07:59:00,0.74065,0.74085,0.74065,0.7408,89000000.0
2009-10-08 08:00:00,0.74085,0.74085,0.74055,0.74055,163900000.0
2009-10-08 08:01:00,0.7406,0.7406,0.74035,0.7404,101800000.0
2009-10-08 08:02:00,0.74035,0.7404,0.74035,0.74035,37200000.0
2009-10-08 08:03:00,0.7404,0.7404,0.74035,0.74035,28300000.0
2009-10-08 08:04:00,0.74035,0.7404,0.74035,0.74035,34900000.0
2009-10-08 08:05:00,0.74035,0.74035,0.7401,0.7403,44900000.0
2009-10-08 08:06:00,0.74035,0.74065,0.7402,0.74025,68800000.0
2009-10-08 08:07:00,0.74025,0.7403,0.74015,0.7402,72800000.0
2009-10-08 08:08:00,0.7403,0.7403,0.7402,0.7403,51400000.0
2009-10-08 08:09:00,0.74025,0.74035,0.74015,0.74015,141800000.0
2009-10-08 08:10:00,0.74015,0.7404,0.74015,0.7403,351500000.0
2009-10-08 08:11:00,0.74035,0.7406,0.74025,0.74045,287000000.0
2009-10-08 08:12:00,0.74045,0.74055,0.7403,0.7405,297200000.0
2009-10-08 08:13:00,0.74045,0.74045,0.74025,0.74035,221700001.0
2009-10-08 08:14:00,0.74035,0.74035,0.7402,0.7402,150200000.0
2009-10-08 08:15:00,0.74025,0.74025,0.73965,0.73965,272300000.0
2009-10-08 08:16:00,0.73975,0.73975,0.7392,0.7395,306500000.0
2009-10-08 08:17:00,0.7395,0.7395,0.73945,0.7395,105000000.0
2009-10-08 08:18:00,0.7395,0.7395,0.7395,0.7395,9400000.0
2009-10-08 08:19:00,0.7395,0.7395,0.7395,0.7395,5200000.0
2009-10-08 08:20:00,0.73935,0.73965,0.73935,0.73965,36800000.0
2009-10-08 08:21:00,0.73965,0.73975,0.73965,0.73975,112900000.0
2009-10-08 08:22:00,0.73985,0.73995,0.73975,0.73975,200800000.0
2009-10-08 08:23:00,0.73985,0.73985,0.73975,0.73985,19200000.0
2009-10-08 08:24:00,0.73985,0.73985,0.73985,0.73985,39100000.0
2009-10-08 08:25:00,0.73975,0.7398,0.7397,0.7397,38600000.0
2009-10-08 08:26:00,0.7397,0.7399,0.7397,0.7398,140700000.0
2009-10-08 08:27:00,0.7398,0.73995,0.73975,0.73975,25000000.0
2009-10-08 08:28:00,0.73985,0.7399,0.7397,0.73985,96600000.0
2009-10-08 08:29:00,0.73985,0.7399,0.7397,0.7397,69800000.0
2009-10-08 08:30:00,0.7397,0.7399,0.73965,0.73985,178800000.0
2009-10-08 08:31:00,0.73985,0.74,0.7398,0.73995,136800000.0
2009-10-08 08:32:00,0.7399,0.7401,0.7399,0.74,163800000.0
2009-10-08 08:33:00,0.73995,0.7401,0.7397,0.7398,392299999.0
2009-10-08 08:34:00,0.73975,0.73975,0.73965,0.73965,25400000.0
2009-10-08 08:35:00,0.73965,0.74005,0.73965,0.74,187800001.0
2009-10-08 08:36:00,0.73995,0.74005,0.7399,0.7399,167600000.0
2009-10-08 08:37:00,0.7399,0.74005,0.7399,0.74005,50800000.0
2009-10-08 08:38:00,0.74005,0.74005,0.73985,0.73985,194800000.0
2009-10-08 08:39:00,0.7399,0.7399,0.7399,0.7399,10400000.0
2009-10-08 08:40:00,0.7399,0.74025,0.7399,0.74015,146300000.0
2009-10-08 08:41:00,0.74015,0.74015,0.74015,0.74015,110000000.0
2009-10-08 08:42:00,0.74015,0.7403,0.74015,0.7403,31200000.0
2009-10-08 08:43:00,0.7403,0.74045,0.7402,0.7404,70000000.0
2009-10-08 08:44:00,0.74035,0.74045,0.74,0.74005,209100000.0
2009-10-08 08:45:00,0.74005,0.74045,0.74005,0.7404,235699999.0
2009-10-08 08:46:00,0.7404,0.7404,0.7402,0.7403,239600000.0
2009-10-08 08:47:00,0.7403,0.7403,0.74025,0.74025,125200000.0
2009-10-08 08:48:00,0.74025,0.74035,0.7401,0.74015,117400000.0
2009-10-08 08:49:00,0.7402,0.74025,0.73975,0.73985,99600000.0
2009-10-08 08:50:00,0.73985,0.7399,0.7398,0.73985,304000000.0
2009-10-08 08:51:00,0.73985,0.73985,0.73975,0.73975,120800000.0
2009-10-08 08:52:00,0.7398,0.73985,0.73955,0.73955,151399999.0
2009-10-08 08:53:00,0.73955,0.73955,0.7394,0.73945,218800000.0
2009-10-08 08:54:00,0.7395,0.73985,0.7394,0.7398,204600000.0
2009-10-08 08:55:00,0.73985,0.74,0.7398,0.73985,131800000.0
2009-10-08 08:56:00,0.73985,0.74,0.73975,0.73975,103200000.0
2009-10-08 08:57:00,0.73975,0.73975,0.7397,0.7397,6400000.0
2009-10-08 08:58:00,0.7396,0.73975,0.7396,0.73975,107300001.0
2009-10-08 08:59:00,0.73975,0.7398,0.73975,0.7398,57000000.0
2009-10-08 09:00:00,0.73995,0.7401,0.7398,0.7398,127500000.0
2009-10-08 09:01:00,0.7398,0.7398,0.73975,0.73975,148800000.0
2009-10-08 09:02:00,0.73975,0.74,0.73975,0.7399,283400001.0
2009-10-08 09:03:00,0.74,0.7403,0.7399,0.74025,455700000.0
2009-10-08 09:04:00,0.74025,0.74025,0.73995,0.73995,217500000.0
2009-10-08 09:05:00,0.74005,0.74015,0.74005,0.7401,163200000.0
2009-10-08 09:06:00,0.7401,0.7401,0.7397,0.73995,346900000.0
2009-10-08 09:07:00,0.7399,0.74,0.73985,0.74,139900000.0
2009-10-08 09:08:00,0.73995,0.73995,0.73985,0.73985,122100000.0
2009-10-08 09:09:00,0.73995,0.74,0.7399,0.74,26400000.0
2009-10-08 09:10:00,0.74,0.7403,0.73995,0.73995,53200000.0
2009-10-08 09:11:00,0.7399,0.7403,0.73985,0.74025,206000000.0
2009-10-08 09:12:00,0.74025,0.7404,0.74,0.74035,334300000.0
2009-10-08 09:13:00,0.7405,0.74055,0.7401,0.7405,519600000.0
2009-10-08 09:14:00,0.7405,0.74065,0.74045,0.74045,425900001.0
2009-10-08 09:15:00,0.74045,0.7405,0.74005,0.74005,260800000.0
2009-10-08 09:16:00,0.7401,0.74025,0.73965,0.7398,345400000.0
2009-10-08 09:17:00,0.73965,0.7401,0.73965,0.7401,226900000.0
2009-10-08 09:18:00,0.7401,0.7403,0.74,0.7401,225400000.0
2009-10-08 09:19:00,0.74015,0.74015,0.7397,0.73975,152800000.0
2009-10-08 09:20:00,0.7398,0.74005,0.73965,0.73985,135200000.0
2009-10-08 09:21:00,0.7398,0.74025,0.73965,0.74025,221000000.0
2009-10-08 09:22:00,0.7402,0.7402,0.7401,0.7401,64800000.0
2009-10-08 09:23:00,0.74015,0.74015,0.74,0.7401,77400000.0
2009-10-08 09:24:00,0.7401,0.7401,0.74005,0.74005,6400000.0
2009-10-08 09:25:00,0.74005,0.74015,0.74005,0.74015,20800000.0
2009-10-08 09:26:00,0.74005,0.7401,0.74,0.74,83200000.0
2009-10-08 09:27:00,0.73995,0.74015,0.73995,0.74005,31200000.0
2009-10-08 09:28:00,0.74005,0.7401,0.73965,0.73965,71400000.0
2009-10-08 09:29:00,0.7397,0.7398,0.73945,0.7395,115900000.0
2009-10-08 09:30:00,0.7395,0.7398,0.7395,0.7397,228899999.0
2009-10-08 09:31:00,0.7397,0.7399,0.7397,0.7399,41200000.0
2009-10-08 09:32:00,0.73985,0.73985,0.7395,0.7397,63800000.0
2009-10-08 09:33:00,0.73975,0.73995,0.73975,0.73985,93600000.0
2009-10-08 09:34:00,0.73975,0.73975,0.73965,0.73965,84600000.0
2009-10-08 09:35:00,0.73955,0.7397,0.73955,0.73965,154400000.0
2009-10-08 09:36:00,0.73965,0.7397,0.73965,0.7397,27600000.0
2009-10-08 09:37:00,0.7397,0.73995,0.73965,0.73995,102200000.0
2009-10-08 09:38:00,0.7399,0.74005,0.7399,0.73995,90100000.0
2009-10-08 09:39:00,0.73995,0.74005,0.73995,0.73995,39400000.0
2009-10-08 09:40:00,0.73995,0.73995,0.7399,0.73995,12600000.0
2009-10-08 09:41:00,0.73985,0.73985,0.73965,0.73965,192400000.0
2009-10-08 09:42:00,0.7397,0.7397,0.73965,0.7397,72600000.0
2009-10-08 09:43:00,0.7397,0.7399,0.73965,0.7397,107200000.0
2009-10-08 09:44:00,0.7397,0.7397,0.73965,0.7397,91200000.0
2009-10-08 09:45:00,0.73975,0.7398,0.7397,0.7398,113600000.0
2009-10-08 09:46:00,0.7398,0.73985,0.73975,0.73985,100600000.0
2009-10-08 09:47:00,0.73985,0.74,0.73985,0.74,13600000.0
2009-10-08 09:48:00,0.74,0.74015,0.73995,0.7401,146800000.0
2009-10-08 09:49:00,0.74015,0.74025,0.74,0.74,165600000.0
2009-10-08 09:50:00,0.74005,0.7401,0.74,0.74005,165600000.0
2009-10-08 09:51:00,0.7401,0.7405,0.7401,0.7405,269500000.0
2009-10-08 09:52:00,0.7405,0.74055,0.7402,0.74025,171100000.0
2009-10-08 09:53:00,0.74025,0.7403,0.7402,0.74025,76600000.0
2009-10-08 09:54:00,0.74025,0.7405,0.74025,0.74035,182500000.0
2009-10-08 09:55:00,0.74035,0.7404,0.74015,0.7404,58400000.0
2009-10-08 09:56:00,0.7404,0.7405,0.74035,0.74045,78400000.0
2009-10-08 09:57:00,0.74045,0.7405,0.74045,0.7405,36000000.0
2009-10-08 09:58:00,0.7405,0.7405,0.7402,0.7403,88400000.0
2009-10-08 09:59:00,0.74025,0.74025,0.73995,0.73995,196200000.0
2009-10-08 10:00:00,0.73995,0.74,0.73995,0.74,154400000.0
2009-10-08 10:01:00,0.73995,0.74,0.7399,0.7399,213500000.0
2009-10-08 10:02:00,0.73995,0.73995,0.73985,0.73985,173600000.0
2009-10-08 10:03:00,0.73985,0.73995,0.73985,0.73995,175100000.0
2009-10-08 10:04:00,0.73995,0.73995,0.73985,0.73985,93200000.0
2009-10-08 10:05:00,0.73985,0.74005,0.73985,0.73995,122900000.0
2009-10-08 10:06:00,0.73995,0.74,0.7399,0.73995,71400000.0
2009-10-08 10:07:00,0.73995,0.73995,0.7399,0.7399,30200000.0
2009-10-08 10:08:00,0.73995,0.73995,0.7397,0.7397,233300000.0
2009-10-08 10:09:00,0.7397,0.73985,0.73965,0.73965,425600000.0
2009-10-08 10:10:00,0.73965,0.73985,0.7396,0.73975,207399999.0
2009-10-08 10:11:00,0.73975,0.73985,0.73965,0.73975,184300000.0
2009-10-08 10:12:00,0.73975,0.73995,0.73975,0.73975,206300000.0
2009-10-08 10:13:00,0.7398,0.73985,0.73975,0.73985,211200000.0
2009-10-08 10:14:00,0.73985,0.73985,0.73975,0.73985,132400000.0
2009-10-08 10:15:00,0.73995,0.73995,0.73995,0.73995,32200000.0
2009-10-08 10:16:00,0.74005,0.74025,0.74005,0.74015,256900000.0
2009-10-08 10:17:00,0.7401,0.74025,0.74,0.74,114000000.0
2009-10-08 10:18:00,0.74005,0.74015,0.74,0.74015,193900003.0
2009-10-08 10:19:00,0.7402,0.74025,0.7402,0.7402,231200000.0
2009-10-08 10:20:00,0.74025,0.74025,0.73995,0.74015,254700000.0
2009-10-08 10:21:00,0.7401,0.7401,0.74005,0.74005,144000000.0
2009-10-08 10:22:00,0.74005,0.7401,0.73995,0.74005,240800000.0
2009-10-08 10:23:00,0.74005,0.74015,0.7399,0.7399,198600000.0
2009-10-08 10:24:00,0.73995,0.7402,0.73995,0.74005,157000000.0
2009-10-08 10:25:00,0.74005,0.74025,0.74005,0.74005,201500000.0
2009-10-08 10:26:00,0.74005,0.74015,0.74005,0.7401,137500000.0
2009-10-08 10:27:00,0.7401,0.74015,0.73995,0.73995,348600000.0
2009-10-08 10:28:00,0.73995,0.73995,0.73965,0.73975,446100000.0
2009-10-08 10:29:00,0.73975,0.73975,0.73945,0.73955,209100000.0
2009-10-08 10:30:00,0.73955,0.7399,0.7394,0.7397,179100000.0
2009-10-08 10:31:00,0.7397,0.7397,0.7397,0.7397,2400000.0
2009-10-08 10:32:00,0.73965,0.73965,0.7395,0.7395,48300000.0
2009-10-08 10:33:00,0.73945,0.73965,0.73945,0.73965,79800000.0
2009-10-08 10:34:00,0.73965,0.73965,0.73955,0.73955,208900000.0
2009-10-08 10:35:00,0.73955,0.73975,0.7395,0.73975,100500000.0
2009-10-08 10:36:00,0.73975,0.73975,0.73955,0.7396,52200000.0
2009-10-08 10:37:00,0.7396,0.73965,0.73955,0.7396,92800000.0
2009-10-08 10:38:00,0.7396,0.73965,0.73955,0.73965,102600000.0
2009-10-08 10:39:00,0.73965,0.73975,0.73965,0.7397,119000000.0
2009-10-08 10:40:00,0.7397,0.7397,0.73965,0.73965,81400000.0
2009-10-08 10:41:00,0.73965,0.73965,0.73965,0.73965,30800000.0
2009-10-08 10:42:00,0.73965,0.73965,0.73965,0.73965,53100000.0
2009-10-08 10:43:00,0.73965,0.73965,0.73945,0.73945,40200000.0
2009-10-08 10:44:00,0.73945,0.73965,0.73945,0.73955,20100000.0
2009-10-08 10:45:00,0.7395,0.7395,0.73945,0.73945,12200000.0
2009-10-08 10:46:00,0.73945,0.73965,0.73945,0.73945,50100000.0
2009-10-08 10:47:00,0.73945,0.73955,0.73945,0.73955,31300000.0
2009-10-08 10:48:00,0.73955,0.73955,0.73945,0.73945,71100000.0
2009-10-08 10:49:00,0.73945,0.73945,0.73935,0.73935,125700000.0
2009-10-08 10:50:00,0.73935,0.7394,0.7393,0.73935,120799998.0
2009-10-08 10:51:00,0.73935,0.73945,0.73935,0.73945,72100000.0
2009-10-08 10:52:00,0.73945,0.73955,0.7394,0.73955,106300000.0
2009-10-08 10:53:00,0.73945,0.7396,0.73945,0.73955,55900000.0
2009-10-08 10:54:00,0.73955,0.73965,0.73955,0.7396,59000000.0
2009-10-08 10:55:00,0.7396,0.73965,0.7396,0.73965,60000000.0
2009-10-08 10:56:00,0.73965,0.7397,0.73965,0.73965,27300000.0
2009-10-08 10:57:00,0.73965,0.73965,0.73965,0.73965,23100000.0
2009-10-08 10:58:00,0.73965,0.73965,0.73935,0.7394,106200000.0
2009-10-08 10:59:00,0.73935,0.73955,0.73935,0.73945,86400000.0
2009-10-08 11:00:00,0.73945,0.73945,0.73935,0.7394,110500000.0
2009-10-08 11:01:00,0.73945,0.7396,0.73945,0.73945,174000000.0
2009-10-08 11:02:00,0.73945,0.7395,0.73945,0.7395,70400000.0
2009-10-08 11:03:00,0.7395,0.73955,0.73945,0.73945,49600000.0
2009-10-08 11:04:00,0.73945,0.7395,0.7394,0.7395,64800000.0
2009-10-08 11:05:00,0.73945,0.73945,0.73945,0.73945,3200000.0
2009-10-08 11:06:00,0.73945,0.73945,0.73945,0.73945,6800000.0
2009-10-08 11:07:00,0.73909,0.73925,0.73886,0.73923,221400001.0
2009-10-08 11:08:00,0.73919,0.73926,0.73865,0.73926,57200000.0
2009-10-08 11:09:00,0.7395,0.7395,0.7394,0.73945,39200000.0
2009-10-08 11:10:00,0.7395,0.7395,0.73935,0.73945,179200000.0
2009-10-08 11:11:00,0.73945,0.7395,0.73935,0.73945,158400000.0
2009-10-08 11:12:00,0.73945,0.73945,0.73935,0.7394,114400000.0
2009-10-08 11:13:00,0.7394,0.7395,0.73935,0.73935,111299999.0
2009-10-08 11:14:00,0.7394,0.7395,0.7393,0.73935,359900000.0
2009-10-08 11:15:00,0.7393,0.7394,0.73925,0.73935,347100000.0
2009-10-08 11:16:00,0.73935,0.7394,0.7393,0.7394,73800000.0
2009-10-08 11:17:00,0.7394,0.7395,0.73925,0.7394,166700000.0
2009-10-08 11:18:00,0.7394,0.73945,0.7393,0.7393,58400000.0
2009-10-08 11:19:00,0.7395,0.7395,0.7393,0.7393,230200000.0
2009-10-08 11:20:00,0.7393,0.7393,0.73915,0.73915,126000000.0
2009-10-08 11:21:00,0.73915,0.73925,0.73915,0.73915,46200000.0
2009-10-08 11:22:00,0.73915,0.7392,0.73915,0.73915,161700000.0
2009-10-08 11:23:00,0.73925,0.73925,0.7392,0.7392,61800000.0
2009-10-08 11:24:00,0.7392,0.7392,0.73915,0.73915,60800000.0
2009-10-08 11:25:00,0.7393,0.7393,0.73915,0.7393,49400000.0
2009-10-08 11:26:00,0.73925,0.73925,0.73915,0.7392,96200000.0
2009-10-08 11:27:00,0.7392,0.7392,0.7392,0.7392,41600000.0
2009-10-08 11:28:00,0.7393,0.7394,0.7393,0.73935,99400000.0
2009-10-08 11:29:00,0.73935,0.73955,0.73935,0.73935,43800000.0
2009-10-08 11:30:00,0.73935,0.73945,0.73935,0.73935,34700000.0
2009-10-08 11:31:00,0.73935,0.73935,0.73935,0.73935,21600000.0
2009-10-08 11:32:00,0.73935,0.7394,0.73935,0.73935,70000000.0
2009-10-08 11:33:00,0.73935,0.7394,0.73935,0.73935,56100000.0
2009-10-08 11:34:00,0.7394,0.7394,0.73935,0.73935,50200000.0
2009-10-08 11:35:00,0.73925,0.73925,0.73925,0.73925,1000000.0
2009-10-08 11:36:00,0.73925,0.73925,0.73915,0.73925,97800000.0
2009-10-08 11:37:00,0.73925,0.73925,0.7392,0.73925,58200000.0
2009-10-08 11:38:00,0.73925,0.73935,0.73925,0.73925,95500000.0
2009-10-08 11:39:00,0.7393,0.7393,0.73915,0.73915,59900000.0
2009-10-08 11:40:00,0.73915,0.73925,0.73915,0.7392,24900000.0
2009-10-08 11:41:00,0.73925,0.7394,0.7392,0.73935,84200000.0
2009-10-08 11:42:00,0.7393,0.73935,0.7389,0.73895,111500000.0
2009-10-08 11:43:00,0.73895,0.73905,0.73875,0.73895,275699999.0
2009-10-08 11:44:00,0.73895,0.73895,0.73875,0.73885,164200000.0
2009-10-08 11:45:00,0.73885,0.73905,0.73885,0.73905,206800000.0
2009-10-08 11:46:00,0.73905,0.73905,0.73895,0.73895,56400000.0
2009-10-08 11:47:00,0.73895,0.73895,0.73895,0.73895,16800000.0
2009-10-08 11:48:00,0.73895,0.739,0.73885,0.7389,101600000.0
2009-10-08 11:49:00,0.7389,0.7391,0.73885,0.73905,106400000.0
2009-10-08 11:50:00,0.739,0.73905,0.739,0.73905,16800000.0
2009-10-08 11:51:00,0.73876,0.73876,0.73836,0.73841,394300001.0
2009-10-08 11:52:00,0.739,0.739,0.73895,0.739,32800000.0
2009-10-08 11:53:00,0.739,0.73905,0.739,0.73905,69600000.0
2009-10-08 11:54:00,0.73887,0.73905,0.73887,0.73891,220000000.0
2009-10-08 11:55:00,0.739,0.73905,0.73895,0.739,54000000.0
2009-10-08 11:56:00,0.739,0.73905,0.739,0.739,117600000.0
2009-10-08 11:57:00,0.739,0.73905,0.739,0.73905,18400000.0
2009-10-08 11:58:00,0.739,0.73905,0.7389,0.739,78400000.0
2009-10-08 11:59:00,0.739,0.739,0.739,0.739,40000000.0
2009-10-08 12:00:00,0.739,0.73915,0.739,0.73905,95700000.0
2009-10-08 12:01:00,0.73905,0.73935,0.73905,0.7393,264900000.0
2009-10-08 12:02:00,0.7394,0.7394,0.73915,0.73915,114000000.0
2009-10-08 12:03:00,0.73915,0.7392,0.73905,0.7392,104000000.0
2009-10-08 12:04:00,0.7393,0.7394,0.7392,0.73925,85800000.0
2009-10-08 12:05:00,0.7392,0.7392,0.73915,0.73915,40000000.0
2009-10-08 12:06:00,0.73915,0.73915,0.7387,0.73885,269800000.0
2009-10-08 12:07:00,0.73885,0.73885,0.73885,0.73885,7200000.0
2009-10-08 12:08:00,0.7389,0.73905,0.7389,0.73905,77300000.0
2009-10-08 12:09:00,0.73905,0.73905,0.73905,0.73905,2400000.0
2009-10-08 12:10:00,0.739,0.739,0.739,0.739,51200000.0
2009-10-08 12:11:00,0.739,0.739,0.73895,0.73895,244800000.0
2009-10-08 12:12:00,0.73895,0.73905,0.73895,0.73895,318399999.0
2009-10-08 12:13:00,0.73895,0.739,0.7388,0.7388,204900000.0
2009-10-08 12:14:00,0.7389,0.7389,0.73885,0.73885,50300000.0
2009-10-08 12:15:00,0.73885,0.73885,0.7388,0.73885,54400000.0
2009-10-08 12:16:00,0.7388,0.7388,0.73875,0.7388,115800000.0
2009-10-08 12:17:00,0.73875,0.73875,0.73875,0.73875,5600000.0
2009-10-08 12:18:00,0.73875,0.73875,0.73865,0.7387,42400000.0
2009-10-08 12:19:00,0.7387,0.73885,0.73865,0.73885,150800000.0
2009-10-08 12:20:00,0.7388,0.73885,0.73875,0.7388,114900000.0
2009-10-08 12:21:00,0.7389,0.7389,0.7388,0.73885,51200000.0
2009-10-08 12:22:00,0.73885,0.73895,0.73885,0.7389,58800000.0
2009-10-08 12:23:00,0.7389,0.73895,0.73885,0.7389,52800000.0
2009-10-08 12:24:00,0.73885,0.73905,0.7388,0.739,224800000.0
2009-10-08 12:25:00,0.739,0.739,0.7387,0.7387,137200000.0
2009-10-08 12:26:00,0.7388,0.7388,0.73875,0.73875,63300000.0
2009-10-08 12:27:00,0.7388,0.7388,0.7387,0.73875,39200000.0
2009-10-08 12:28:00,0.73875,0.7388,0.73875,0.7388,88000001.0
2009-10-08 12:29:00,0.7388,0.7388,0.73875,0.7388,120800000.0
2009-10-08 12:30:00,0.7388,0.7389,0.7388,0.7388,56000000.0
2009-10-08 12:31:00,0.73885,0.73915,0.73875,0.73875,301200000.0
2009-10-08 12:32:00,0.73875,0.7392,0.7387,0.7392,111000000.0
2009-10-08 12:33:00,0.7392,0.73925,0.739,0.739,40700000.0
2009-10-08 12:34:00,0.739,0.73905,0.73895,0.739,66400000.0
2009-10-08 12:35:00,0.739,0.73905,0.7389,0.739,79200000.0
2009-10-08 12:36:00,0.73895,0.73905,0.73885,0.73885,72000000.0
2009-10-08 12:37:00,0.73885,0.739,0.73885,0.7389,53600000.0
2009-10-08 12:38:00,0.7389,0.7389,0.7389,0.7389,4800000.0
2009-10-08 12:39:00,0.7389,0.739,0.7389,0.73895,20800000.0
2009-10-08 12:40:00,0.73895,0.73895,0.73895,0.73895,4800000.0
2009-10-08 12:41:00,0.739,0.73945,0.739,0.7393,67800000.0
2009-10-08 12:42:00,0.7393,0.73935,0.7393,0.73935,11500000.0
2009-10-08 12:43:00,0.73935,0.73935,0.7393,0.7393,20300000.0
2009-10-08 12:44:00,0.7393,0.7393,0.73925,0.73925,10000000.0
2009-10-08 12:45:00,0.73925,0.73945,0.73925,0.7394,50400000.0
2009-10-08 12:46:00,0.73935,0.73935,0.7393,0.7393,9600000.0
2009-10-08 12:47:00,0.7393,0.7393,0.7393,0.7393,4800000.0
2009-10-08 12:48:00,0.7395,0.73965,0.7395,0.7396,56000000.0
2009-10-08 12:49:00,0.7396,0.7396,0.7396,0.7396,2400000.0
2009-10-08 12:50:00,0.73955,0.7396,0.7395,0.7395,26400000.0
2009-10-08 12:51:00,0.73945,0.73945,0.73935,0.7394,71600000.0
2009-10-08 12:52:00,0.7394,0.73945,0.7394,0.73945,72800000.0
2009-10-08 12:53:00,0.73945,0.73945,0.73935,0.73945,41700000.0
2009-10-08 12:54:00,0.7394,0.7394,0.7394,0.7394,8800000.0
2009-10-08 12:55:00,0.73935,0.7394,0.73935,0.7394,171000000.0
2009-10-08 12:56:00,0.7394,0.73945,0.73935,0.73935,173600000.0
2009-10-08 12:57:00,0.73935,0.7394,0.7393,0.7393,82100000.0
2009-10-08 12:58:00,0.73945,0.73965,0.73925,0.73935,243000000.0
2009-10-08 12:59:00,0.73935,0.7394,0.73935,0.73935,41400000.0
2009-10-08 13:00:00,0.73935,0.73935,0.73925,0.7393,105200000.0
2009-10-08 13:01:00,0.7393,0.7393,0.73925,0.73925,35200000.0
2009-10-08 13:02:00,0.73925,0.7395,0.73925,0.7395,140899998.0
2009-10-08 13:03:00,0.7395,0.7395,0.73925,0.7393,45600000.0
2009-10-08 13:04:00,0.7393,0.7394,0.7393,0.7394,62100000.0
2009-10-08 13:05:00,0.7394,0.73965,0.73935,0.73945,92200000.0
2009-10-08 13:06:00,0.73945,0.7396,0.7394,0.7394,58400000.0
2009-10-08 13:07:00,0.7394,0.7394,0.73935,0.73935,93600000.0
2009-10-08 13:08:00,0.73935,0.73945,0.73935,0.73945,34400000.0
2009-10-08 13:09:00,0.7394,0.7394,0.7394,0.7394,84000000.0
2009-10-08 13:10:00,0.7394,0.7395,0.7394,0.73945,96000000.0
2009-10-08 13:11:00,0.73945,0.73945,0.7394,0.73945,58400000.0
2009-10-08 13:12:00,0.73945,0.7396,0.7394,0.73945,59800000.0
2009-10-08 13:13:00,0.73945,0.73945,0.73945,0.73945,48400000.0
2009-10-08 13:14:00,0.73945,0.73955,0.73945,0.73945,56000000.0
2009-10-08 13:15:00,0.73945,0.73955,0.7394,0.7394,15200000.0
2009-10-08 13:16:00,0.7394,0.73965,0.7394,0.73965,14400000.0
2009-10-08 13:17:00,0.7396,0.7396,0.7394,0.7396,20800000.0
2009-10-08 13:18:00,0.7395,0.7396,0.7395,0.7396,32000000.0
2009-10-08 13:19:00,0.7396,0.7396,0.7394,0.7395,121600000.0
2009-10-08 13:20:00,0.73955,0.73955,0.73935,0.73935,184600000.0
2009-10-08 13:21:00,0.73935,0.7394,0.73925,0.73935,63200000.0
2009-10-08 13:22:00,0.7393,0.7395,0.73925,0.7395,46800000.0
2009-10-08 13:23:00,0.7395,0.73955,0.7394,0.7394,93600000.0
2009-10-08 13:24:00,0.7394,0.73955,0.73935,0.73935,277400000.0
2009-10-08 13:25:00,0.73935,0.73935,0.73935,0.73935,108700000.0
2009-10-08 13:26:00,0.73935,0.7395,0.73935,0.7395,370500000.0
2009-10-08 13:27:00,0.7395,0.7395,0.7395,0.7395,40800000.0
2009-10-08 13:28:00,0.7395,0.7396,0.7395,0.7395,138400000.0
2009-10-08 13:29:00,0.7395,0.7395,0.7395,0.7395,7200000.0
2009-10-08 13:30:00,0.73955,0.73975,0.73945,0.73975,91600000.0
2009-10-08 13:31:00,0.73975,0.73975,0.7395,0.73955,47100000.0
2009-10-08 13:32:00,0.73955,0.7396,0.73955,0.73955,93600000.0
2009-10-08 13:33:00,0.73955,0.73955,0.7395,0.73955,71200000.0
2009-10-08 13:34:00,0.7396,0.7396,0.7394,0.73945,177200000.0
2009-10-08 13:35:00,0.73945,0.73945,0.73945,0.73945,2000000.0
2009-10-08 13:36:00,0.73945,0.73965,0.73945,0.73945,35800000.0
2009-10-08 13:37:00,0.73945,0.73945,0.73945,0.73945,14000000.0
2009-10-08 13:38:00,0.73945,0.73955,0.73945,0.7395,67900000.0
2009-10-08 13:39:00,0.7395,0.73965,0.7395,0.73955,122100000.0
2009-10-08 13:40:00,0.73955,0.73985,0.7395,0.73975,29600000.0
2009-10-08 13:41:00,0.7397,0.7397,0.7397,0.7397,2400000.0
2009-10-08 13:42:00,0.7397,0.7398,0.73965,0.73975,36000000.0
2009-10-08 13:43:00,0.73975,0.73975,0.73965,0.73965,58900000.0
2009-10-08 13:44:00,0.73965,0.73965,0.73955,0.73955,8600000.0
2009-10-08 13:45:00,0.73955,0.73965,0.7394,0.7394,29700000.0
2009-10-08 13:46:00,0.7394,0.73945,0.73935,0.73945,62000000.0
2009-10-08 13:47:00,0.73945,0.7396,0.73945,0.73955,53200000.0
2009-10-08 13:48:00,0.73955,0.73965,0.73955,0.73965,14200000.0
2009-10-08 13:49:00,0.73965,0.73965,0.73955,0.73955,12600000.0
2009-10-08 13:50:00,0.73955,0.73965,0.73955,0.73965,78400000.0
2009-10-08 13:51:00,0.73965,0.73965,0.7396,0.7396,17400000.0
2009-10-08 13:52:00,0.7396,0.7396,0.7396,0.7396,3200000.0
2009-10-08 13:53:00,0.7396,0.7396,0.7396,0.7396,6400000.0
2009-10-08 13:54:00,0.7396,0.7396,0.73955,0.73955,29600000.0
2009-10-08 13:55:00,0.73955,0.7397,0.73955,0.7397,127600000.0
2009-10-08 13:56:00,0.73975,0.73975,0.7397,0.73975,14400000.0
2009-10-08 13:57:00,0.73975,0.73975,0.7397,0.7397,4800000.0
2009-10-08 13:58:00,0.7397,0.73975,0.7397,0.73975,42500000.0
2009-10-08 13:59:00,0.73975,0.73975,0.7397,0.7397,21600000.0
2009-10-08 14:00:00,0.7397,0.7398,0.7397,0.7398,61600000.0
2009-10-08 14:01:00,0.73985,0.7399,0.73975,0.73975,256300000.0
2009-10-08 14:02:00,0.73975,0.73975,0.73965,0.73965,188400000.0
2009-10-08 14:03:00,0.73965,0.7398,0.73965,0.7398,38400000.0
2009-10-08 14:04:00,0.7398,0.7398,0.73975,0.73975,55200000.0
2009-10-08 14:05:00,0.73975,0.7399,0.7397,0.7398,64800000.0
2009-10-08 14:06:00,0.7398,0.7398,0.7398,0.7398,38400000.0
2009-10-08 14:07:00,0.7398,0.7398,0.73975,0.7398,42700000.0
2009-10-08 14:08:00,0.73975,0.73975,0.73975,0.73975,101600000.0
2009-10-08 14:09:00,0.73975,0.73985,0.73975,0.7398,80800000.0
2009-10-08 14:10:00,0.7398,0.73985,0.7398,0.7398,81600000.0
2009-10-08 14:11:00,0.73975,0.73985,0.73975,0.7398,183099998.0
2009-10-08 14:12:00,0.7398,0.73985,0.73965,0.73965,134700000.0
2009-10-08 14:13:00,0.73965,0.73965,0.73965,0.73965,7000000.0
2009-10-08 14:14:00,0.73965,0.7397,0.73965,0.73965,63400000.0
2009-10-08 14:15:00,0.73965,0.73965,0.73965,0.73965,5200000.0
2009-10-08 14:16:00,0.73965,0.73965,0.73965,0.73965,3600000.0
2009-10-08 14:17:00,0.73965,0.7397,0.73965,0.7397,21600000.0
2009-10-08 14:18:00,0.7397,0.7397,0.7397,0.7397,3200000.0
2009-10-08 14:19:00,0.7397,0.7397,0.73965,0.73965,46800000.0
2009-10-08 14:20:00,0.73965,0.7398,0.73965,0.7398,41700000.0
2009-10-08 14:21:00,0.7398,0.7398,0.73965,0.7398,44800000.0
2009-10-08 14:22:00,0.7398,0.7398,0.73965,0.7398,28800000.0
2009-10-08 14:23:00,0.7398,0.7398,0.73965,0.7397,30400000.0
2009-10-08 14:24:00,0.7398,0.7398,0.73975,0.7398,11200000.0
2009-10-08 14:25:00,0.7398,0.7398,0.7396,0.7396,92800000.0
2009-10-08 14:26:00,0.7396,0.73975,0.7396,0.73975,42400000.0
2009-10-08 14:27:00,0.7395,0.73956,0.73922,0.73946,116000000.0
2009-10-08 14:28:00,0.73975,0.73985,0.73965,0.7398,53600000.0
2009-10-08 14:29:00,0.7398,0.7398,0.73915,0.73935,130100000.0
2009-10-08 14:30:00,0.73935,0.73985,0.73935,0.73985,76700000.0
2009-10-08 14:31:00,0.73985,0.7399,0.73975,0.73975,102000000.0
2009-10-08 14:32:00,0.73975,0.73975,0.73955,0.73955,43600000.0
2009-10-08 14:33:00,0.73955,0.73965,0.7394,0.73945,154800000.0
2009-10-08 14:34:00,0.7395,0.73955,0.7394,0.7394,108900000.0
2009-10-08 14:35:00,0.7394,0.73955,0.7394,0.73955,75000000.0
2009-10-08 14:36:00,0.73955,0.73985,0.73955,0.73985,105600000.0
2009-10-08 14:37:00,0.73985,0.7399,0.73975,0.7399,80700000.0
2009-10-08 14:38:00,0.7399,0.74015,0.7399,0.73995,93600000.0
2009-10-08 14:39:00,0.74005,0.74025,0.73995,0.73995,178500000.0
2009-10-08 14:40:00,0.73995,0.73995,0.7398,0.7398,46800000.0
2009-10-08 14:41:00,0.7398,0.73985,0.7398,0.73985,39400000.0
2009-10-08 14:42:00,0.73985,0.73985,0.73985,0.73985,64100000.0
2009-10-08 14:43:00,0.73985,0.73995,0.73985,0.73985,41800000.0
2009-10-08 14:44:00,0.73985,0.73995,0.7398,0.73995,45800000.0
2009-10-08 14:45:00,0.73995,0.74025,0.73995,0.74005,52700000.0
2009-10-08 14:46:00,0.74005,0.74005,0.7397,0.7397,206600000.0
2009-10-08 14:47:00,0.7397,0.7398,0.73965,0.73975,279100000.0
2009-10-08 14:48:00,0.73975,0.7399,0.73965,0.7399,212300000.0
2009-10-08 14:49:00,0.7399,0.7399,0.73975,0.7399,142200000.0
2009-10-08 14:50:00,0.7399,0.7399,0.73975,0.73975,63200000.0
2009-10-08 14:51:00,0.73975,0.73975,0.73975,0.73975,3200000.0
2009-10-08 14:52:00,0.73975,0.73975,0.73945,0.73965,257300000.0
2009-10-08 14:53:00,0.73965,0.73975,0.73965,0.73965,56800000.0
2009-10-08 14:54:00,0.73965,0.74065,0.7396,0.74035,266100000.0
2009-10-08 14:55:00,0.74045,0.74125,0.74045,0.7411,117800000.0
2009-10-08 14:56:00,0.74115,0.7416,0.74095,0.74095,142000000.0
2009-10-08 14:57:00,0.74105,0.74145,0.74095,0.74095,178900000.0
2009-10-08 14:58:00,0.74095,0.741,0.7407,0.74075,88300000.0
2009-10-08 14:59:00,0.74075,0.74105,0.74065,0.74105,120000000.0
2009-10-08 15:00:00,0.74105,0.74135,0.74085,0.74135,70500000.0
2009-10-08 15:01:00,0.74125,0.74135,0.74075,0.74075,46400000.0
2009-10-08 15:02:00,0.74075,0.74075,0.74055,0.7406,75900000.0
2009-10-08 15:03:00,0.7406,0.7408,0.74055,0.7408,43400000.0
2009-10-08 15:04:00,0.7408,0.74085,0.7408,0.74085,13700000.0
2009-10-08 15:05:00,0.74085,0.74085,0.74065,0.7407,47100000.0
2009-10-08 15:06:00,0.74065,0.7407,0.74065,0.7407,81400000.0
2009-10-08 15:07:00,0.7407,0.74085,0.7407,0.7407,98300000.0
2009-10-08 15:08:00,0.7407,0.74085,0.7406,0.7406,166400000.0
2009-10-08 15:09:00,0.74065,0.74065,0.74045,0.74045,103100000.0
2009-10-08 15:10:00,0.74045,0.74065,0.74045,0.74065,17200000.0
2009-10-08 15:11:00,0.74055,0.7407,0.7405,0.7406,112100000.0
2009-10-08 15:12:00,0.7405,0.7405,0.7404,0.7404,36800000.0
2009-10-08 15:13:00,0.7404,0.7404,0.7402,0.7402,81700000.0
2009-10-08 15:14:00,0.7402,0.7403,0.73995,0.7401,116300000.0
2009-10-08 15:15:00,0.7401,0.7401,0.7395,0.7396,91100000.0
2009-10-08 15:16:00,0.73955,0.7397,0.73955,0.7396,39300000.0
2009-10-08 15:17:00,0.73955,0.7396,0.7394,0.7394,70500000.0
2009-10-08 15:18:00,0.7394,0.7394,0.7387,0.7387,158300000.0
2009-10-08 15:19:00,0.7387,0.7392,0.7387,0.73905,139700000.0
2009-10-08 15:20:00,0.73905,0.73905,0.7388,0.7389,44000000.0
2009-10-08 15:21:00,0.7389,0.7389,0.73855,0.7387,228900000.0
2009-10-08 15:22:00,0.7387,0.7389,0.7387,0.7387,47200000.0
2009-10-08 15:23:00,0.7388,0.7388,0.7386,0.7388,145200000.0
2009-10-08 15:24:00,0.7389,0.73915,0.7389,0.73915,59800000.0
2009-10-08 15:25:00,0.7391,0.7391,0.7388,0.7388,55800000.0
2009-10-08 15:26:00,0.7388,0.73885,0.73875,0.7388,159600000.0
2009-10-08 15:27:00,0.73885,0.7391,0.7386,0.7388,232900000.0
2009-10-08 15:28:00,0.7388,0.739,0.7387,0.7388,56100000.0
2009-10-08 15:29:00,0.7388,0.7389,0.7387,0.7389,55500000.0
2009-10-08 15:30:00,0.7389,0.739,0.7387,0.739,107800000.0
2009-10-08 15:31:00,0.739,0.7396,0.739,0.7395,131200000.0
2009-10-08 15:32:00,0.7395,0.7397,0.7391,0.7391,59500000.0
2009-10-08 15:33:00,0.7391,0.7391,0.7386,0.7387,59700000.0
2009-10-08 15:34:00,0.7387,0.7387,0.7381,0.73815,251400000.0
2009-10-08 15:35:00,0.7383,0.7387,0.7382,0.7384,171500000.0
2009-10-08 15:36:00,0.7384,0.73895,0.7384,0.7388,88400000.0
2009-10-08 15:37:00,0.7388,0.73945,0.7388,0.7393,57300000.0
2009-10-08 15:38:00,0.7393,0.73935,0.73885,0.7389,152900000.0
2009-10-08 15:39:00,0.7389,0.7393,0.73885,0.7391,242600000.0
2009-10-08 15:40:00,0.7391,0.73915,0.7389,0.7389,331800000.0
2009-10-08 15:41:00,0.7389,0.7389,0.73865,0.73865,193900000.0
2009-10-08 15:42:00,0.7387,0.7389,0.7386,0.7388,129200000.0
2009-10-08 15:43:00,0.7388,0.73895,0.7387,0.7389,144000000.0
2009-10-08 15:44:00,0.7389,0.7394,0.7389,0.7392,99600000.0
2009-10-08 15:45:00,0.7392,0.7393,0.739,0.7392,101900000.0
2009-10-08 15:46:00,0.73915,0.73915,0.7384,0.7384,186300000.0
2009-10-08 15:47:00,0.7384,0.7388,0.7384,0.7388,78000000.0
2009-10-08 15:48:00,0.7388,0.739,0.7386,0.7387,65700000.0
2009-10-08 15:49:00,0.7386,0.7387,0.7385,0.7385,176400000.0
2009-10-08 15:50:00,0.7385,0.7385,0.73775,0.73785,143600000.0
2009-10-08 15:51:00,0.73785,0.73785,0.7373,0.7376,237400000.0
2009-10-08 15:52:00,0.7376,0.7376,0.7374,0.73745,109400000.0
2009-10-08 15:53:00,0.73745,0.73765,0.73725,0.7375,153700000.0
2009-10-08 15:54:00,0.7375,0.73785,0.7375,0.73765,166700000.0
2009-10-08 15:55:00,0.7376,0.73775,0.73735,0.7376,136500000.0
2009-10-08 15:56:00,0.73755,0.73805,0.73755,0.73775,212600000.0
2009-10-08 15:57:00,0.73775,0.73795,0.73755,0.7376,223600000.0
2009-10-08 15:58:00,0.7376,0.7378,0.7376,0.7376,94700000.0
2009-10-08 15:59:00,0.73765,0.73775,0.73755,0.73775,57100000.0
2009-10-08 16:00:00,0.73785,0.73805,0.73715,0.7372,250900000.0
2009-10-08 16:01:00,0.73715,0.73725,0.7371,0.7372,98600000.0
2009-10-08 16:02:00,0.7372,0.7373,0.7372,0.7372,100800000.0
2009-10-08 16:03:00,0.7372,0.73725,0.737,0.73715,534000000.0
2009-10-08 16:04:00,0.73725,0.73755,0.73715,0.73725,186900000.0
2009-10-08 16:05:00,0.73725,0.73725,0.73675,0.73685,324300000.0
2009-10-08 16:06:00,0.73685,0.73695,0.7367,0.73675,227200000.0
2009-10-08 16:07:00,0.73675,0.73675,0.73665,0.73665,191000000.0
2009-10-08 16:08:00,0.73665,0.73705,0.73665,0.73705,222900000.0
2009-10-08 16:09:00,0.73715,0.73765,0.73715,0.73755,211000000.0
2009-10-08 16:10:00,0.7376,0.73795,0.7376,0.7378,134500000.0
2009-10-08 16:11:00,0.7378,0.73785,0.73775,0.73785,196000000.0
2009-10-08 16:12:00,0.73785,0.73785,0.73765,0.7378,241600000.0
2009-10-08 16:13:00,0.7378,0.73795,0.73775,0.73795,138400000.0
2009-10-08 16:14:00,0.73795,0.73815,0.73795,0.73815,39200000.0
2009-10-08 16:15:00,0.73815,0.73835,0.7381,0.7382,149600000.0
2009-10-08 16:16:00,0.7382,0.73845,0.7382,0.73835,193400000.0
2009-10-08 16:17:00,0.73845,0.73855,0.73825,0.73825,173400000.0
2009-10-08 16:18:00,0.73825,0.73835,0.73825,0.73835,124000000.0
2009-10-08 16:19:00,0.73835,0.73835,0.73815,0.73825,252300000.0
2009-10-08 16:20:00,0.7383,0.73835,0.7382,0.7382,154400000.0
2009-10-08 16:21:00,0.7382,0.73825,0.73815,0.73825,216100000.0
2009-10-08 16:22:00,0.73825,0.73845,0.73825,0.73845,94800000.0
2009-10-08 16:23:00,0.73845,0.73885,0.73845,0.7387,235200000.0
2009-10-08 16:24:00,0.73865,0.73875,0.73855,0.7386,150000000.0
2009-10-08 16:25:00,0.7386,0.73905,0.73835,0.73895,256300000.0
2009-10-08 16:26:00,0.73895,0.73915,0.73895,0.73915,138000000.0
2009-10-08 16:27:00,0.7392,0.73935,0.73905,0.73935,213600000.0
2009-10-08 16:28:00,0.73935,0.73955,0.73905,0.73915,192900000.0
2009-10-08 16:29:00,0.73935,0.73935,0.73925,0.73935,78200000.0
2009-10-08 16:30:00,0.73935,0.73945,0.73925,0.7394,75200000.0
2009-10-08 16:31:00,0.73945,0.73985,0.73945,0.73975,40000000.0
2009-10-08 16:32:00,0.73975,0.73985,0.73945,0.73945,205000000.0
2009-10-08 16:33:00,0.7395,0.73965,0.73945,0.73945,42200000.0
2009-10-08 16:34:00,0.7396,0.7399,0.73955,0.73975,211900000.0
2009-10-08 16:35:00,0.73975,0.73985,0.73965,0.73975,200500000.0
2009-10-08 16:36:00,0.73975,0.74005,0.7397,0.74005,262900000.0
2009-10-08 16:37:00,0.74005,0.74015,0.7399,0.74005,223800000.0
2009-10-08 16:38:00,0.74005,0.7405,0.74005,0.7404,232700000.0
2009-10-08 16:39:00,0.74035,0.74055,0.74035,0.7405,182100000.0
2009-10-08 16:40:00,0.74055,0.7407,0.74045,0.74065,121300000.0
2009-10-08 16:41:00,0.74055,0.74075,0.74055,0.74065,156900000.0
2009-10-08 16:42:00,0.74065,0.74085,0.74065,0.7407,209700000.0
2009-10-08 16:43:00,0.74065,0.7407,0.74005,0.74005,327300000.0
2009-10-08 16:44:00,0.74005,0.74025,0.73985,0.73995,241600000.0
2009-10-08 16:45:00,0.73995,0.74015,0.73985,0.74015,310100000.0
2009-10-08 16:46:00,0.74015,0.74035,0.74015,0.74015,88600000.0
2009-10-08 16:47:00,0.74015,0.74055,0.74015,0.74035,165300000.0
2009-10-08 16:48:00,0.74035,0.74035,0.74015,0.74015,135200000.0
2009-10-08 16:49:00,0.74015,0.74025,0.74005,0.74005,66300000.0
2009-10-08 16:50:00,0.74005,0.74015,0.74005,0.74015,79400000.0
2009-10-08 16:51:00,0.74015,0.74035,0.74015,0.74025,113200000.0
2009-10-08 16:52:00,0.74025,0.74035,0.74015,0.74015,195500000.0
2009-10-08 16:53:00,0.74015,0.74035,0.74015,0.74035,132700000.0
2009-10-08 16:54:00,0.74025,0.74035,0.74015,0.74035,76500000.0
2009-10-08 16:55:00,0.74035,0.74065,0.74025,0.74065,150200000.0
2009-10-08 16:56:00,0.74065,0.74095,0.74055,0.74065,172700000.0
2009-10-08 16:57:00,0.74065,0.74075,0.74065,0.74065,83200000.0
2009-10-08 16:58:00,0.7407,0.7409,0.7407,0.74085,322300000.0
2009-10-08 16:59:00,0.74075,0.74075,0.74025,0.74025,214400000.0
2009-10-08 17:00:00,0.74025,0.74115,0.74025,0.741,449099999.0
2009-10-08 17:01:00,0.7409,0.7423,0.74085,0.7422,544100000.0
2009-10-08 17:02:00,0.7422,0.7425,0.74205,0.74215,287700000.0
2009-10-08 17:03:00,0.74205,0.7422,0.74195,0.74195,166600000.0
2009-10-08 17:04:00,0.74195,0.74205,0.74165,0.74175,400600000.0
2009-10-08 17:05:00,0.7417,0.7422,0.7417,0.74205,166000000.0
2009-10-08 17:06:00,0.7422,0.74235,0.742,0.7423,357100000.0
2009-10-08 17:07:00,0.7423,0.7423,0.7422,0.7423,173400000.0
2009-10-08 17:08:00,0.7423,0.7425,0.74225,0.7424,102300000.0
2009-10-08 17:09:00,0.7424,0.7426,0.7424,0.7425,227700000.0
2009-10-08 17:10:00,0.74245,0.74305,0.74245,0.74295,408699999.0
2009-10-08 17:11:00,0.7429,0.7429,0.7426,0.7427,122300000.0
2009-10-08 17:12:00,0.7427,0.7428,0.7425,0.7427,215500000.0
2009-10-08 17:13:00,0.7427,0.74305,0.7427,0.74285,193100001.0
2009-10-08 17:14:00,0.74285,0.74285,0.74255,0.74265,256600000.0
2009-10-08 17:15:00,0.7426,0.7429,0.7425,0.74255,141200000.0
2009-10-08 17:16:00,0.74255,0.7428,0.74255,0.7428,182100000.0
2009-10-08 17:17:00,0.7428,0.74285,0.74265,0.74275,214700000.0
2009-10-08 17:18:00,0.74275,0.7428,0.7426,0.74275,140100000.0
2009-10-08 17:19:00,0.7428,0.7433,0.7428,0.7433,458000000.0
2009-10-08 17:20:00,0.7434,0.74365,0.7434,0.74355,315599998.0
2009-10-08 17:21:00,0.74355,0.74415,0.74355,0.7441,318000002.0
2009-10-08 17:22:00,0.74405,0.74415,0.74395,0.74395,163800000.0
2009-10-08 17:23:00,0.74395,0.74395,0.7436,0.74365,210600000.0
2009-10-08 17:24:00,0.74365,0.74375,0.74355,0.74365,267100000.0
2009-10-08 17:25:00,0.74365,0.7439,0.7436,0.74375,200200001.0
2009-10-08 17:26:00,0.7438,0.74385,0.7436,0.74365,159800000.0
2009-10-08 17:27:00,0.74365,0.74375,0.74365,0.74365,238700000.0
2009-10-08 17:28:00,0.74365,0.74395,0.7436,0.7439,437099999.0
2009-10-08 17:29:00,0.74395,0.74405,0.7437,0.7439,172200000.0
2009-10-08 17:30:00,0.7439,0.7439,0.7436,0.7437,100200000.0
2009-10-08 17:31:00,0.7437,0.744,0.7437,0.7439,190600000.0
2009-10-08 17:32:00,0.74395,0.74395,0.7438,0.7438,61400000.0
2009-10-08 17:33:00,0.7438,0.7438,0.7437,0.74375,139700000.0
2009-10-08 17:34:00,0.7438,0.74395,0.7437,0.7438,238400000.0
2009-10-08 17:35:00,0.7439,0.7443,0.74375,0.7438,330300000.0
2009-10-08 17:36:00,0.7438,0.74395,0.7438,0.7439,122800001.0
2009-10-08 17:37:00,0.7439,0.744,0.74345,0.74345,261100000.0
2009-10-08 17:38:00,0.74345,0.7435,0.7434,0.74345,196899999.0
2009-10-08 17:39:00,0.74345,0.7436,0.7433,0.74335,141400000.0
2009-10-08 17:40:00,0.7435,0.7437,0.74345,0.74365,72000000.0
2009-10-08 17:41:00,0.7436,0.7436,0.74355,0.74355,22400000.0
2009-10-08 17:42:00,0.74355,0.7436,0.74335,0.7436,128100000.0
2009-10-08 17:43:00,0.7436,0.7436,0.74315,0.74315,118500000.0
2009-10-08 17:44:00,0.74315,0.74325,0.74315,0.7432,105000000.0
2009-10-08 17:45:00,0.74315,0.7432,0.74315,0.74315,92900000.0
2009-10-08 17:46:00,0.7433,0.74375,0.7433,0.7437,160900000.0
2009-10-08 17:47:00,0.7437,0.744,0.7437,0.74385,193000000.0
2009-10-08 17:48:00,0.74385,0.74425,0.74385,0.7441,125800000.0
2009-10-08 17:49:00,0.7441,0.7441,0.7438,0.7438,48000000.0
2009-10-08 17:50:00,0.74385,0.744,0.7436,0.7438,156800000.0
2009-10-08 17:51:00,0.7438,0.7441,0.7437,0.744,47800000.0
2009-10-08 17:52:00,0.744,0.7441,0.7439,0.7439,143500000.0
2009-10-08 17:53:00,0.74385,0.74395,0.7438,0.7438,101500000.0
2009-10-08 17:54:00,0.7438,0.7438,0.7436,0.7436,22600000.0
2009-10-08 17:55:00,0.7436,0.7436,0.74325,0.7435,168700000.0
2009-10-08 17:56:00,0.7435,0.7435,0.7434,0.7435,132000000.0
2009-10-08 17:57:00,0.7435,0.7435,0.7432,0.7432,59700000.0
2009-10-08 17:58:00,0.7432,0.7432,0.7431,0.74315,119800000.0
2009-10-08 17:59:00,0.7432,0.74355,0.7432,0.74335,150500000.0
2009-10-08 18:00:00,0.74335,0.74355,0.7432,0.7435,140600000.0
2009-10-08 18:01:00,0.74345,0.74345,0.74315,0.74315,135000000.0
2009-10-08 18:02:00,0.74315,0.7433,0.74315,0.7432,56800000.0
2009-10-08 18:03:00,0.7432,0.7434,0.7432,0.7432,112400000.0
2009-10-08 18:04:00,0.74315,0.74315,0.7431,0.7431,67600000.0
2009-10-08 18:05:00,0.7431,0.7432,0.74305,0.74315,163200000.0
2009-10-08 18:06:00,0.74325,0.7433,0.74315,0.74315,60200000.0
2009-10-08 18:07:00,0.74315,0.7433,0.74315,0.74325,107400000.0
2009-10-08 18:08:00,0.74325,0.7433,0.7432,0.7432,78600000.0
2009-10-08 18:09:00,0.7432,0.7433,0.7432,0.7433,72000000.0
2009-10-08 18:10:00,0.7433,0.74365,0.7433,0.74365,87400000.0
2009-10-08 18:11:00,0.74355,0.74365,0.74355,0.7436,113600000.0
2009-10-08 18:12:00,0.7436,0.7436,0.7436,0.7436,20000000.0
2009-10-08 18:13:00,0.7438,0.7438,0.7436,0.7436,50400000.0
2009-10-08 18:14:00,0.7437,0.74375,0.7436,0.7437,112500000.0
2009-10-08 18:15:00,0.7437,0.7438,0.7437,0.7438,24800000.0
2009-10-08 18:16:00,0.7438,0.74405,0.7438,0.74405,98400000.0
2009-10-08 18:17:00,0.74405,0.74405,0.74405,0.74405,144000000.0
2009-10-08 18:18:00,0.74405,0.74405,0.74365,0.74385,117900000.0
2009-10-08 18:19:00,0.74385,0.74415,0.7438,0.74415,54600000.0
2009-10-08 18:20:00,0.74415,0.74415,0.74405,0.74405,8000000.0
2009-10-08 18:21:00,0.744,0.744,0.744,0.744,33400000.0
2009-10-08 18:22:00,0.744,0.744,0.74385,0.7439,86200000.0
2009-10-08 18:23:00,0.7439,0.7441,0.7439,0.7439,79600000.0
2009-10-08 18:24:00,0.7439,0.744,0.7438,0.7439,56900000.0
2009-10-08 18:25:00,0.7439,0.7444,0.7439,0.7444,109500000.0
2009-10-08 18:26:00,0.7444,0.7445,0.7443,0.7444,60900000.0
2009-10-08 18:27:00,0.7444,0.7447,0.7444,0.74465,31600000.0
2009-10-08 18:28:00,0.7446,0.745,0.7446,0.7446,84300000.0
2009-10-08 18:29:00,0.74455,0.7447,0.74455,0.74455,12800000.0
2009-10-08 18:30:00,0.74455,0.74455,0.74445,0.74445,6100000.0
2009-10-08 18:31:00,0.74445,0.7447,0.7442,0.7445,119700000.0
2009-10-08 18:32:00,0.7445,0.74515,0.7445,0.7449,186100000.0
2009-10-08 18:33:00,0.7449,0.745,0.74485,0.74495,27300000.0
2009-10-08 18:34:00,0.74505,0.74505,0.7445,0.7448,64500000.0
2009-10-08 18:35:00,0.7448,0.74505,0.7447,0.7449,223700000.0
2009-10-08 18:36:00,0.7449,0.7452,0.7449,0.74515,104500000.0
2009-10-08 18:37:00,0.74515,0.7452,0.74505,0.74505,330400000.0
2009-10-08 18:38:00,0.74505,0.74515,0.7447,0.7448,199900000.0
2009-10-08 18:39:00,0.7448,0.7449,0.7447,0.7447,67600000.0
2009-10-08 18:40:00,0.74465,0.7447,0.74455,0.7447,138400000.0
2009-10-08 18:41:00,0.7447,0.7448,0.74465,0.7447,121400000.0
2009-10-08 18:42:00,0.7447,0.74485,0.74465,0.74485,171400000.0
2009-10-08 18:43:00,0.74485,0.7449,0.74475,0.7448,142200000.0
2009-10-08 18:44:00,0.7448,0.74505,0.74475,0.745,178600000.0
2009-10-08 18:45:00,0.745,0.74505,0.74475,0.74475,144800000.0
2009-10-08 18:46:00,0.7448,0.7449,0.7448,0.7448,66900000.0
2009-10-08 18:47:00,0.7448,0.7448,0.74475,0.74475,15200000.0
2009-10-08 18:48:00,0.7447,0.7447,0.7444,0.74445,194300000.0
2009-10-08 18:49:00,0.7445,0.74455,0.7443,0.74435,427000000.0
2009-10-08 18:50:00,0.74435,0.74455,0.7443,0.74455,291800000.0
2009-10-08 18:51:00,0.74455,0.7448,0.7445,0.7448,113300000.0
2009-10-08 18:52:00,0.7447,0.7451,0.7446,0.7451,85300000.0
2009-10-08 18:53:00,0.7451,0.7452,0.74495,0.74495,147100000.0
2009-10-08 18:54:00,0.74495,0.7451,0.7448,0.745,110800000.0
2009-10-08 18:55:00,0.745,0.745,0.7448,0.745,67300000.0
2009-10-08 18:56:00,0.74495,0.7451,0.7448,0.7449,165000000.0
2009-10-08 18:57:00,0.74495,0.74495,0.7447,0.74485,171200000.0
2009-10-08 18:58:00,0.7448,0.745,0.7448,0.74495,122500000.0
2009-10-08 18:59:00,0.74495,0.74495,0.74445,0.74445,240600000.0
2009-10-08 19:00:00,0.74445,0.74455,0.74445,0.74445,53600000.0
2009-10-08 19:01:00,0.74425,0.74425,0.74405,0.74405,66200000.0
2009-10-08 19:02:00,0.74405,0.7447,0.74395,0.7445,222199999.0
2009-10-08 19:03:00,0.74455,0.74465,0.7444,0.74465,182500000.0
2009-10-08 19:04:00,0.7446,0.7449,0.74455,0.74485,114000000.0
2009-10-08 19:05:00,0.74495,0.745,0.7446,0.74465,156300000.0
2009-10-08 19:06:00,0.7445,0.74455,0.74435,0.74435,114100000.0
2009-10-08 19:07:00,0.74455,0.74455,0.7441,0.7443,233700000.0
2009-10-08 19:08:00,0.7443,0.7443,0.74425,0.74425,59600000.0
2009-10-08 19:09:00,0.7443,0.74445,0.7441,0.74445,132700000.0
2009-10-08 19:10:00,0.74445,0.74445,0.74425,0.74425,126700000.0
2009-10-08 19:11:00,0.7442,0.7442,0.74395,0.7441,251100000.0
2009-10-08 19:12:00,0.7441,0.74415,0.74405,0.74415,109000000.0
2009-10-08 19:13:00,0.74415,0.74415,0.7441,0.74415,46400000.0
2009-10-08 19:14:00,0.74415,0.74415,0.74405,0.74405,41400000.0
2009-10-08 19:15:00,0.74405,0.74405,0.744,0.744,20100000.0
2009-10-08 19:16:00,0.744,0.744,0.74395,0.74395,21400000.0
2009-10-08 19:17:00,0.74395,0.74395,0.74395,0.74395,9600000.0
2009-10-08 19:18:00,0.74395,0.74395,0.7438,0.7438,35000000.0
2009-10-08 19:19:00,0.7438,0.7438,0.74325,0.74335,225600000.0
2009-10-08 19:20:00,0.74335,0.74335,0.74305,0.74305,162200000.0
2009-10-08 19:21:00,0.74305,0.7432,0.743,0.7432,91300000.0
2009-10-08 19:22:00,0.7431,0.7432,0.7431,0.7431,69200000.0
2009-10-08 19:23:00,0.7431,0.7432,0.7431,0.7431,42900000.0
2009-10-08 19:24:00,0.74315,0.7432,0.74295,0.74295,92700000.0
2009-10-08 19:25:00,0.74295,0.74295,0.74295,0.74295,34200000.0
2009-10-08 19:26:00,0.743,0.7432,0.743,0.7432,40500000.0
2009-10-08 19:27:00,0.7432,0.7432,0.74315,0.7432,65100000.0
2009-10-08 19:28:00,0.7432,0.7433,0.7432,0.74325,42400000.0
2009-10-08 19:29:00,0.74325,0.74325,0.74325,0.74325,6400000.0
2009-10-08 19:30:00,0.74325,0.74325,0.74325,0.74325,9600000.0
2009-10-08 19:31:00,0.7432,0.74325,0.7432,0.7432,38400000.0
2009-10-08 19:32:00,0.7432,0.7432,0.74295,0.74305,179500000.0
2009-10-08 19:33:00,0.74305,0.7432,0.743,0.743,126000000.0
2009-10-08 19:34:00,0.74295,0.74295,0.74295,0.74295,9600000.0
2009-10-08 19:35:00,0.74295,0.743,0.74285,0.743,73600000.0
2009-10-08 19:36:00,0.743,0.74305,0.74285,0.74285,84000000.0
2009-10-08 19:37:00,0.7428,0.7428,0.7426,0.7426,71200000.0
2009-10-08 19:38:00,0.7426,0.7426,0.7424,0.74245,126800000.0
2009-10-08 19:39:00,0.7424,0.74245,0.74225,0.74225,457000000.0
2009-10-08 19:40:00,0.74225,0.7427,0.74225,0.7424,235600000.0
2009-10-08 19:41:00,0.7424,0.7425,0.7424,0.7425,74200000.0
2009-10-08 19:42:00,0.7425,0.74265,0.7425,0.74265,22000000.0
2009-10-08 19:43:00,0.74265,0.7429,0.74265,0.74285,186600000.0
2009-10-08 19:44:00,0.74285,0.74315,0.74285,0.74295,139400000.0
2009-10-08 19:45:00,0.743,0.74325,0.743,0.743,66400000.0
2009-10-08 19:46:00,0.743,0.7431,0.743,0.7431,8000000.0
2009-10-08 19:47:00,0.7432,0.7432,0.7431,0.7431,28200000.0
2009-10-08 19:48:00,0.7431,0.7431,0.74305,0.74305,43200000.0
2009-10-08 19:49:00,0.74305,0.7431,0.74295,0.743,722000000.0
2009-10-08 19:50:00,0.743,0.7431,0.74295,0.74305,740300000.0
2009-10-08 19:51:00,0.74305,0.7431,0.743,0.7431,185200000.0
2009-10-08 19:52:00,0.7431,0.7433,0.7431,0.7433,32900000.0
2009-10-08 19:53:00,0.7433,0.7433,0.7432,0.7432,42800000.0
2009-10-08 19:54:00,0.7432,0.7432,0.7432,0.7432,11800000.0
2009-10-08 19:55:00,0.7432,0.7434,0.7431,0.74325,110000000.0
2009-10-08 19:56:00,0.74325,0.74325,0.74325,0.74325,20000000.0
2009-10-08 19:57:00,0.74325,0.74325,0.7432,0.74325,39900000.0
2009-10-08 19:58:00,0.7433,0.7433,0.7433,0.7433,2000000.0
2009-10-08 19:59:00,0.7433,0.7433,0.7433,0.7433,2000000.0
2009-10-08 20:00:00,0.74325,0.74325,0.74325,0.74325,4000000.0
2009-10-08 20:01:00,0.74325,0.74325,0.7431,0.7431,18400000.0
2009-10-08 20:02:00,0.7431,0.7431,0.743,0.74305,95200000.0
2009-10-08 20:03:00,0.74315,0.74315,0.74305,0.74305,43400000.0
2009-10-08 20:04:00,0.74305,0.74305,0.743,0.743,15200000.0
2009-10-08 20:05:00,0.743,0.743,0.743,0.743,38100000.0
2009-10-08 20:06:00,0.743,0.743,0.743,0.743,19200000.0
2009-10-08 20:07:00,0.743,0.743,0.743,0.743,32300000.0
2009-10-08 20:08:00,0.743,0.743,0.743,0.743,4800000.0
2009-10-08 20:09:00,0.743,0.743,0.74285,0.74285,214000000.0
2009-10-08 20:10:00,0.7429,0.7429,0.74285,0.7429,189600000.0
2009-10-08 20:11:00,0.7429,0.7429,0.74285,0.74285,595200000.0
2009-10-08 20:12:00,0.7428,0.7428,0.7428,0.7428,10000000.0
2009-10-08 20:13:00,0.74247,0.74275,0.74242,0.74265,36800000.0
2009-10-08 20:14:00,0.7428,0.7428,0.7428,0.7428,191500000.0
2009-10-08 20:15:00,0.7428,0.743,0.7428,0.7429,445800000.0
2009-10-08 20:16:00,0.74285,0.7429,0.7428,0.7429,574200000.0
2009-10-08 20:17:00,0.7429,0.7432,0.7429,0.74305,108400000.0
2009-10-08 20:18:00,0.74305,0.74305,0.74305,0.74305,8000000.0
2009-10-08 20:19:00,0.743,0.743,0.7429,0.74295,197000000.0
2009-10-08 20:20:00,0.74295,0.74305,0.7429,0.74305,346300000.0
2009-10-08 20:21:00,0.74305,0.7431,0.74295,0.743,249600000.0
2009-10-08 20:22:00,0.743,0.743,0.7429,0.743,342800000.0
2009-10-08 20:23:00,0.743,0.74305,0.743,0.74305,86400000.0
2009-10-08 20:24:00,0.74305,0.74305,0.743,0.743,74400000.0
2009-10-08 20:25:00,0.743,0.743,0.74255,0.74255,87400000.0
2009-10-08 20:26:00,0.74255,0.7427,0.74255,0.7427,130600000.0
2009-10-08 20:27:00,0.7427,0.74305,0.7427,0.74285,337500000.0
2009-10-08 20:28:00,0.74285,0.7431,0.74285,0.7431,146100000.0
2009-10-08 20:29:00,0.7432,0.74355,0.74315,0.74355,68400000.0
2009-10-08 20:30:00,0.74355,0.74355,0.7434,0.74345,30400000.0
2009-10-08 20:31:00,0.74345,0.74345,0.74315,0.7432,92800000.0
2009-10-08 20:32:00,0.7432,0.74335,0.7432,0.7433,152400000.0
2009-10-08 20:33:00,0.7433,0.7438,0.7433,0.74375,287500000.0
2009-10-08 20:34:00,0.74375,0.74395,0.74375,0.7438,256700000.0
2009-10-08 20:35:00,0.7438,0.74395,0.74375,0.74395,44800000.0
2009-10-08 20:36:00,0.74395,0.744,0.7438,0.7438,74200000.0
2009-10-08 20:37:00,0.74375,0.74375,0.74375,0.74375,24000000.0
2009-10-08 20:38:00,0.74375,0.74375,0.74375,0.74375,15200000.0
2009-10-08 20:39:00,0.7437,0.7437,0.74335,0.74335,162800000.0
2009-10-08 20:40:00,0.74335,0.7434,0.74325,0.74325,336200000.0
2009-10-08 20:41:00,0.74325,0.74325,0.74305,0.74305,74400000.0
2009-10-08 20:42:00,0.74305,0.74355,0.74305,0.74345,102200000.0
2009-10-08 20:43:00,0.7435,0.7435,0.7434,0.7435,48400000.0
2009-10-08 20:44:00,0.74345,0.74345,0.7434,0.7434,24800000.0
2009-10-08 20:45:00,0.7434,0.74345,0.7434,0.7434,17600000.0
2009-10-08 20:46:00,0.7434,0.7434,0.7434,0.7434,2400000.0
2009-10-08 20:47:00,0.7434,0.7434,0.7432,0.7432,29000000.0
2009-10-08 20:48:00,0.7432,0.7433,0.74315,0.7432,119100000.0
2009-10-08 20:49:00,0.7432,0.7432,0.7431,0.7431,36800000.0
2009-10-08 20:50:00,0.7431,0.7431,0.74305,0.74305,99200000.0
2009-10-08 20:51:00,0.74305,0.74305,0.74305,0.74305,31200000.0
2009-10-08 20:52:00,0.74305,0.7431,0.74305,0.74305,93600000.0
2009-10-08 20:53:00,0.74305,0.74315,0.74305,0.74315,81900000.0
2009-10-08 20:54:00,0.74315,0.74315,0.74315,0.74315,28000000.0
2009-10-08 20:55:00,0.74315,0.74315,0.74315,0.74315,17600000.0
2009-10-08 20:56:00,0.74315,0.74315,0.74315,0.74315,14400000.0
2009-10-08 20:57:00,0.74315,0.74315,0.74295,0.74295,47700000.0
2009-10-08 20:58:00,0.74295,0.743,0.74295,0.74295,109500000.0
2009-10-08 20:59:00,0.74285,0.7429,0.7428,0.7428,20200000.0
2009-10-08 21:00:00,0.74285,0.74285,0.74265,0.74275,368600000.0
2009-10-08 21:01:00,0.74275,0.74305,0.74275,0.74285,226000000.0
2009-10-08 21:02:00,0.74285,0.74285,0.74285,0.74285,12800000.0
2009-10-08 21:03:00,0.74285,0.74285,0.7428,0.7428,6400000.0
2009-10-08 21:04:00,0.7428,0.7428,0.7428,0.7428,14400000.0
2009-10-08 21:05:00,0.7428,0.7428,0.7428,0.7428,5600000.0
2009-10-08 21:06:00,0.7428,0.7428,0.7428,0.7428,5600000.0
2009-10-08 21:07:00,0.7428,0.7428,0.7428,0.7428,16800000.0
2009-10-08 21:08:00,0.74261,0.74265,0.74241,0.74257,45600000.0
2009-10-08 21:09:00,0.74275,0.74315,0.74275,0.74305,81000000.0
2009-10-08 21:10:00,0.74305,0.74305,0.74285,0.74285,74800000.0
2009-10-08 21:11:00,0.74285,0.74295,0.74285,0.74295,99200000.0
2009-10-08 21:12:00,0.74295,0.74295,0.74295,0.74295,9600000.0
2009-10-08 21:13:00,0.74282,0.74282,0.74266,0.74274,15200000.0
2009-10-08 21:14:00,0.74295,0.74295,0.74295,0.74295,6400000.0
2009-10-08 21:15:00,0.743,0.7431,0.74295,0.74295,62400000.0
2009-10-08 21:16:00,0.7431,0.74315,0.7431,0.74315,45600000.0
2009-10-08 21:17:00,0.7432,0.74335,0.7431,0.74315,96000000.0
2009-10-08 21:18:00,0.7433,0.7435,0.74325,0.7434,62400000.0
2009-10-08 21:19:00,0.7434,0.7434,0.7434,0.7434,15200000.0
2009-10-08 21:20:00,0.7434,0.7435,0.7434,0.7435,73600000.0
2009-10-08 21:21:00,0.7435,0.7435,0.7434,0.7435,144400000.0
2009-10-08 21:22:00,0.7435,0.7435,0.74345,0.74345,22400000.0
2009-10-08 21:23:00,0.74345,0.74345,0.7432,0.7432,49600000.0
2009-10-08 21:24:00,0.74315,0.74325,0.7431,0.7431,101700000.0
2009-10-08 21:25:00,0.7431,0.7431,0.74305,0.74305,31600000.0
2009-10-08 21:26:00,0.74305,0.7431,0.743,0.74305,98400000.0
2009-10-08 21:27:00,0.743,0.7431,0.743,0.74305,52000000.0
2009-10-08 21:28:00,0.74305,0.7432,0.74295,0.7431,110900000.0
2009-10-08 21:29:00,0.7431,0.7434,0.7428,0.74315,160100000.0
2009-10-08 21:30:00,0.74315,0.74325,0.7427,0.7428,122800000.0
2009-10-08 21:31:00,0.74285,0.7429,0.7426,0.7429,100600000.0
2009-10-08 21:32:00,0.7429,0.743,0.7429,0.743,12800000.0
2009-10-08 21:33:00,0.743,0.74305,0.743,0.74305,20000000.0
2009-10-08 21:34:00,0.74305,0.7431,0.74305,0.7431,34400000.0
2009-10-08 21:35:00,0.7431,0.7431,0.7431,0.7431,3200000.0
2009-10-08 21:36:00,0.74315,0.7433,0.74265,0.74265,183200000.0
2009-10-08 21:37:00,0.74275,0.74295,0.7427,0.7427,59400000.0
2009-10-08 21:38:00,0.74265,0.74275,0.74265,0.7427,23200000.0
2009-10-08 21:39:00,0.74275,0.74275,0.74275,0.74275,7200000.0
2009-10-08 21:40:00,0.74275,0.7429,0.74275,0.7428,25600000.0
2009-10-08 21:41:00,0.7428,0.74285,0.74275,0.74275,32000000.0
2009-10-08 21:42:00,0.74275,0.74275,0.74275,0.74275,4800000.0
2009-10-08 21:43:00,0.74244,0.74246,0.74221,0.74245,62900000.0
2009-10-08 21:44:00,0.74252,0.74254,0.74236,0.74252,32400000.0
2009-10-08 21:45:00,0.7427,0.7427,0.74265,0.74265,7200000.0
2009-10-08 21:46:00,0.74265,0.74265,0.74215,0.7422,59400000.0
2009-10-08 21:47:00,0.74215,0.7424,0.74215,0.7423,83000000.0
2009-10-08 21:48:00,0.7423,0.74275,0.74225,0.7427,59200000.0
2009-10-08 21:49:00,0.7428,0.7428,0.74275,0.74275,28700000.0
2009-10-08 21:50:00,0.7427,0.7427,0.7427,0.7427,8400000.0
2009-10-08 21:51:00,0.74255,0.74255,0.74255,0.74255,1600000.0
2009-10-08 21:52:00,0.7425,0.7425,0.74245,0.74245,28500000.0
2009-10-08 21:53:00,0.74245,0.74245,0.7421,0.7421,28200000.0
2009-10-08 21:54:00,0.7422,0.7424,0.742,0.742,76900000.0
2009-10-08 21:55:00,0.742,0.742,0.74175,0.7418,110500000.0
2009-10-08 21:56:00,0.742,0.74225,0.7419,0.7422,194200000.0
2009-10-08 21:57:00,0.7422,0.7422,0.742,0.74205,110300000.0
2009-10-08 21:58:00,0.74205,0.7421,0.74195,0.74205,140700000.0
2009-10-08 21:59:00,0.74205,0.74205,0.74205,0.74205,19800000.0
2009-10-08 22:00:00,0.74205,0.74205,0.74205,0.74205,3000000.0
2009-10-08 22:01:00,0.742,0.742,0.742,0.742,17600000.0
2009-10-08 22:02:00,0.742,0.742,0.742,0.742,5000000.0
2009-10-08 22:03:00,0.742,0.74205,0.74165,0.74185,60300000.0
2009-10-08 22:04:00,0.74185,0.74195,0.7416,0.7418,196500000.0
2009-10-08 22:05:00,0.7418,0.74195,0.74125,0.7415,117400000.0
2009-10-08 22:06:00,0.74145,0.7418,0.74145,0.7417,70800000.0
2009-10-08 22:07:00,0.7416,0.7418,0.7416,0.74165,23000000.0
2009-10-08 22:08:00,0.74175,0.74205,0.7417,0.742,55200000.0
2009-10-08 22:09:00,0.7419,0.7419,0.7417,0.7417,34100000.0
2009-10-08 22:10:00,0.7417,0.742,0.7417,0.7419,93100000.0
2009-10-08 22:11:00,0.7419,0.74225,0.7417,0.74195,263700000.0
2009-10-08 22:12:00,0.74195,0.74195,0.7417,0.74175,49700000.0
2009-10-08 22:13:00,0.74175,0.7418,0.74165,0.74175,61800000.0
2009-10-08 22:14:00,0.74175,0.74195,0.74175,0.74185,43200000.0
2009-10-08 22:15:00,0.74185,0.7421,0.7418,0.7418,120600000.0
2009-10-08 22:16:00,0.7418,0.7418,0.74175,0.74175,31400000.0
2009-10-08 22:17:00,0.74175,0.74175,0.74155,0.7417,33400000.0
2009-10-08 22:18:00,0.74165,0.74165,0.74155,0.74165,81500000.0
2009-10-08 22:19:00,0.74165,0.7417,0.74165,0.74165,10400000.0
2009-10-08 22:20:00,0.74165,0.7417,0.74165,0.7417,48900000.0
2009-10-08 22:21:00,0.7417,0.7417,0.7417,0.7417,2600000.0
2009-10-08 22:22:00,0.7417,0.7417,0.7417,0.7417,1100000.0
2009-10-08 22:23:00,0.7417,0.7417,0.7417,0.7417,14100000.0
2009-10-08 22:24:00,0.7417,0.7417,0.7417,0.7417,3000000.0
2009-10-08 22:25:00,0.7417,0.742,0.7417,0.74195,43500000.0
2009-10-08 22:26:00,0.7419,0.74215,0.7419,0.74215,41200000.0
2009-10-08 22:27:00,0.7421,0.74215,0.7421,0.74215,9400000.0
2009-10-08 22:28:00,0.74191,0.74197,0.74163,0.74163,333000000.0
2009-10-08 22:29:00,0.74195,0.74215,0.74195,0.74215,188600000.0
2009-10-08 22:30:00,0.74196,0.74241,0.74171,0.74194,124800000.0
2009-10-08 22:31:00,0.7418,0.74198,0.74177,0.74192,149500000.0
2009-10-08 22:32:00,0.74195,0.74211,0.7418,0.7418,149600000.0
2009-10-08 22:33:00,0.74215,0.74215,0.74215,0.74215,1600000.0
2009-10-08 22:34:00,0.74215,0.74215,0.74215,0.74215,8400000.0
2009-10-08 22:35:00,0.74215,0.74225,0.74215,0.74215,17000000.0
2009-10-08 22:36:00,0.74215,0.74225,0.74215,0.7422,28100000.0
2009-10-08 22:37:00,0.7422,0.7422,0.7422,0.7422,1300000.0
2009-10-08 22:38:00,0.7422,0.74235,0.7422,0.7423,52100000.0
2009-10-08 22:39:00,0.74235,0.74235,0.7422,0.7422,32000000.0
2009-10-08 22:40:00,0.74225,0.7423,0.74225,0.74225,23800000.0
2009-10-08 22:41:00,0.74225,0.74225,0.7422,0.7422,8600000.0
2009-10-08 22:42:00,0.7422,0.7422,0.74205,0.74205,27800000.0
2009-10-08 22:43:00,0.74205,0.7421,0.74205,0.74205,15400000.0
2009-10-08 22:44:00,0.74177,0.74212,0.74177,0.74193,56400000.0
2009-10-08 22:45:00,0.74215,0.7422,0.7421,0.7422,124600000.0
2009-10-08 22:46:00,0.74225,0.74225,0.74205,0.74205,24800000.0
2009-10-08 22:47:00,0.742,0.74215,0.742,0.742,73000000.0
2009-10-08 22:48:00,0.742,0.742,0.742,0.742,15400000.0
2009-10-08 22:49:00,0.74195,0.74195,0.74165,0.7417,58600000.0
2009-10-08 22:50:00,0.74175,0.74195,0.74175,0.74195,66600000.0
2009-10-08 22:51:00,0.7421,0.7421,0.74185,0.74185,20400000.0
2009-10-08 22:52:00,0.74175,0.74175,0.7417,0.7417,29600000.0
2009-10-08 22:53:00,0.74175,0.7422,0.74175,0.74215,30000000.0
2009-10-08 22:54:00,0.74215,0.74215,0.74215,0.74215,7600000.0
2009-10-08 22:55:00,0.7422,0.7422,0.74205,0.7421,15000000.0
2009-10-08 22:56:00,0.74205,0.74205,0.74205,0.74205,3800000.0
2009-10-08 22:57:00,0.74173,0.74195,0.74171,0.74195,52000000.0
2009-10-08 22:58:00,0.742,0.74215,0.742,0.74215,7200000.0
2009-10-08 22:59:00,0.74215,0.74255,0.7421,0.7424,25000000.0
2009-10-08 23:00:00,0.74205,0.74225,0.74205,0.74225,4000000.0
2009-10-08 23:01:00,0.74225,0.7423,0.74225,0.7423,3400000.0
2009-10-08 23:02:00,0.7423,0.7423,0.7423,0.7423,12800000.0
2009-10-08 23:03:00,0.74212,0.74226,0.74199,0.74211,174100000.0
2009-10-08 23:04:00,0.7423,0.7423,0.7423,0.7423,4800000.0
2009-10-08 23:05:00,0.74225,0.74225,0.74205,0.74205,19400000.0
2009-10-08 23:06:00,0.7421,0.7421,0.74195,0.7421,15200000.0
2009-10-08 23:07:00,0.74215,0.74215,0.74205,0.7421,16800000.0
2009-10-08 23:08:00,0.74188,0.74194,0.74178,0.74186,44800000.0
2009-10-08 23:09:00,0.74205,0.7421,0.74205,0.7421,8800000.0
2009-10-08 23:10:00,0.74187,0.74233,0.74185,0.74188,50000000.0
2009-10-08 23:11:00,0.74225,0.7423,0.74225,0.7423,8000000.0
2009-10-08 23:12:00,0.7423,0.7423,0.7423,0.7423,8000000.0
2009-10-08 23:13:00,0.74215,0.74215,0.74215,0.74215,2000000.0
2009-10-08 23:14:00,0.74177,0.74194,0.74168,0.7418,73400000.0
2009-10-08 23:15:00,0.74215,0.74235,0.74215,0.74235,44100000.0
2009-10-08 23:16:00,0.74235,0.74235,0.74235,0.74235,13100000.0
2009-10-08 23:17:00,0.74194,0.74217,0.74187,0.74188,64200000.0
2009-10-08 23:18:00,0.74235,0.74235,0.74225,0.74225,15400000.0
2009-10-08 23:19:00,0.7422,0.7422,0.74215,0.74215,10800000.0
2009-10-08 23:20:00,0.74215,0.74215,0.7421,0.7421,7000000.0
2009-10-08 23:21:00,0.7421,0.74215,0.7421,0.74215,29000000.0
2009-10-08 23:22:00,0.74192,0.74206,0.74186,0.74197,417700000.0
2009-10-08 23:23:00,0.74205,0.74215,0.74205,0.74215,17800000.0
2009-10-08 23:24:00,0.7422,0.7422,0.7422,0.7422,11400000.0
2009-10-08 23:25:00,0.74215,0.74215,0.74215,0.74215,3800000.0
2009-10-08 23:26:00,0.74215,0.74215,0.74215,0.74215,3800000.0
2009-10-08 23:27:00,0.74215,0.74215,0.74215,0.74215,15200000.0
2009-10-08 23:28:00,0.74189,0.74193,0.74173,0.74174,28000000.0
2009-10-08 23:29:00,0.74215,0.74215,0.74215,0.74215,11400000.0
2009-10-08 23:30:00,0.74215,0.7422,0.74215,0.7422,28400000.0
2009-10-08 23:31:00,0.7422,0.7422,0.74215,0.74215,25000000.0
2009-10-08 23:32:00,0.74215,0.74225,0.74215,0.74225,23200000.0
2009-10-08 23:33:00,0.74225,0.74225,0.7422,0.7422,9600000.0
2009-10-08 23:34:00,0.74178,0.74194,0.74178,0.74192,40000000.0
2009-10-08 23:35:00,0.7422,0.7422,0.7422,0.7422,38200000.0
2009-10-08 23:36:00,0.7422,0.74235,0.7422,0.74235,25000000.0
2009-10-08 23:37:00,0.74235,0.7426,0.74225,0.7424,34400000.0
2009-10-08 23:38:00,0.7422,0.74233,0.7419,0.74233,113600000.0
2009-10-08 23:39:00,0.74245,0.74245,0.74245,0.74245,3800000.0
2009-10-08 23:40:00,0.7426,0.7426,0.7426,0.7426,3800000.0
2009-10-08 23:41:00,0.7423,0.74247,0.74221,0.74232,94800000.0
2009-10-08 23:42:00,0.74265,0.74265,0.74265,0.74265,3800000.0
2009-10-08 23:43:00,0.7424,0.74243,0.74228,0.74228,38500000.0
2009-10-08 23:44:00,0.74228,0.74257,0.74228,0.74247,83000000.0
2009-10-08 23:45:00,0.74265,0.74275,0.74265,0.7427,32400000.0
2009-10-08 23:46:00,0.7427,0.7427,0.7426,0.7427,15600000.0
2009-10-08 23:47:00,0.7426,0.7426,0.7424,0.7424,34400000.0
2009-10-08 23:48:00,0.7424,0.7424,0.74235,0.74235,14400000.0
2009-10-08 23:49:00,0.74198,0.7422,0.74188,0.74207,49200000.0
2009-10-08 23:50:00,0.74235,0.74235,0.74235,0.74235,3600000.0
2009-10-08 23:51:00,0.74235,0.74275,0.74235,0.7425,54500000.0
2009-10-08 23:52:00,0.74245,0.74245,0.74235,0.74235,25200000.0
2009-10-08 23:53:00,0.74235,0.74235,0.7423,0.7423,26200000.0
2009-10-08 23:54:00,0.74207,0.74207,0.74183,0.74183,20800000.0
2009-10-08 23:55:00,0.7422,0.7422,0.74215,0.74215,12600000.0
2009-10-08 23:56:00,0.74205,0.7422,0.74205,0.7422,15800000.0
2009-10-08 23:57:00,0.7423,0.7423,0.7423,0.7423,1000000.0
2009-10-08 23:58:00,0.74225,0.7423,0.7422,0.7422,15800000.0
2009-10-08 23:59:00,0.7422,0.74275,0.7422,0.7424,31100000.0
2009-10-09 00:00:00,0.7425,0.7425,0.7419,0.7421,48900000.0
2009-10-09 00:01:00,0.7421,0.7421,0.7421,0.7421,21500000.0
2009-10-09 00:02:00,0.74205,0.74205,0.7416,0.7417,107800000.0
2009-10-09 00:03:00,0.7417,0.7418,0.7417,0.7418,15200000.0
2009-10-09 00:04:00,0.7418,0.74215,0.7418,0.74205,47000000.0
2009-10-09 00:05:00,0.74205,0.7422,0.7418,0.742,86900000.0
2009-10-09 00:06:00,0.74205,0.7421,0.742,0.7421,49700000.0
2009-10-09 00:07:00,0.7421,0.7422,0.74205,0.74205,29500000.0
2009-10-09 00:08:00,0.74185,0.74197,0.74164,0.74173,118000000.0
2009-10-09 00:09:00,0.74185,0.74195,0.7414,0.7416,94700000.0
2009-10-09 00:10:00,0.7416,0.7416,0.7415,0.7416,64100000.0
2009-10-09 00:11:00,0.7416,0.7416,0.7416,0.7416,6400000.0
2009-10-09 00:12:00,0.7416,0.7417,0.7416,0.7417,48000000.0
2009-10-09 00:13:00,0.7417,0.7417,0.7415,0.7415,26900000.0
2009-10-09 00:14:00,0.74155,0.7416,0.7415,0.7415,139400000.0
2009-10-09 00:15:00,0.7415,0.74155,0.7415,0.74155,35600000.0
2009-10-09 00:16:00,0.7416,0.7416,0.7415,0.74155,26000000.0
2009-10-09 00:17:00,0.7414,0.74145,0.7414,0.7414,30800000.0
2009-10-09 00:18:00,0.74155,0.74155,0.74145,0.74145,15600000.0
2009-10-09 00:19:00,0.7412,0.7413,0.74111,0.74124,165300000.0
2009-10-09 00:20:00,0.74145,0.74145,0.7414,0.7414,11000000.0
2009-10-09 00:21:00,0.7413,0.7413,0.7413,0.7413,27800000.0
2009-10-09 00:22:00,0.7413,0.74135,0.7413,0.7413,48000000.0
2009-10-09 00:23:00,0.74091,0.7411,0.74083,0.74108,62400000.0
2009-10-09 00:24:00,0.7413,0.7413,0.7413,0.7413,6000000.0
2009-10-09 00:25:00,0.7413,0.7413,0.7413,0.7413,2000000.0
2009-10-09 00:26:00,0.7413,0.7413,0.7413,0.7413,4000000.0
2009-10-09 00:27:00,0.74125,0.74125,0.7412,0.7412,40600000.0
2009-10-09 00:28:00,0.7412,0.74125,0.7412,0.74125,29300000.0
2009-10-09 00:29:00,0.74125,0.74125,0.74125,0.74125,23900000.0
2009-10-09 00:30:00,0.74125,0.74125,0.74125,0.74125,10200000.0
2009-10-09 00:31:00,0.74135,0.74155,0.74135,0.74145,36300000.0
2009-10-09 00:32:00,0.7414,0.74145,0.7414,0.7414,23600000.0
2009-10-09 00:33:00,0.74135,0.74135,0.7413,0.7413,8700000.0
2009-10-09 00:34:00,0.74118,0.74127,0.74118,0.74127,30600000.0
2009-10-09 00:35:00,0.74145,0.74165,0.74145,0.74165,34200000.0
2009-10-09 00:36:00,0.74155,0.74155,0.74155,0.74155,17400000.0
2009-10-09 00:37:00,0.7415,0.7415,0.74145,0.74145,14000000.0
2009-10-09 00:38:00,0.74145,0.74145,0.74145,0.74145,2400000.0
2009-10-09 00:39:00,0.74128,0.74135,0.74108,0.74133,19800000.0
2009-10-09 00:40:00,0.74145,0.74145,0.74145,0.74145,4800000.0
2009-10-09 00:41:00,0.74126,0.74175,0.74106,0.74116,62000000.0
2009-10-09 00:42:00,0.74115,0.74135,0.74103,0.74112,191500000.0
2009-10-09 00:43:00,0.74107,0.7414,0.74107,0.7411,253500000.0
2009-10-09 00:44:00,0.74145,0.7415,0.74145,0.7415,7600000.0
2009-10-09 00:45:00,0.7415,0.7415,0.7415,0.7415,2400000.0
2009-10-09 00:46:00,0.74145,0.7415,0.74145,0.7415,13600000.0
2009-10-09 00:47:00,0.7415,0.7415,0.7415,0.7415,2400000.0
2009-10-09 00:48:00,0.74155,0.74155,0.74145,0.74145,19200000.0
2009-10-09 00:49:00,0.7415,0.7415,0.7415,0.7415,4800000.0
2009-10-09 00:50:00,0.7415,0.7415,0.74145,0.7415,18400000.0
2009-10-09 00:51:00,0.7415,0.7415,0.7415,0.7415,7200000.0
2009-10-09 00:52:00,0.7415,0.7416,0.7415,0.74155,36900000.0
2009-10-09 00:53:00,0.74155,0.74155,0.74155,0.74155,4800000.0
2009-10-09 00:54:00,0.7415,0.7415,0.74145,0.74145,10200000.0
2009-10-09 00:55:00,0.74145,0.74145,0.74145,0.74145,7800000.0
2009-10-09 00:56:00,0.74145,0.74145,0.74145,0.74145,14300000.0
2009-10-09 00:57:00,0.7414,0.7414,0.7414,0.7414,13600000.0
2009-10-09 00:58:00,0.7414,0.74145,0.7414,0.74145,6400000.0
2009-10-09 00:59:00,0.74145,0.74145,0.7414,0.7414,10300000.0
2009-10-09 01:00:00,0.7414,0.7414,0.7413,0.74135,32200000.0
2009-10-09 01:01:00,0.74135,0.74135,0.7412,0.7412,45900000.0
2009-10-09 01:02:00,0.7412,0.7412,0.74105,0.7411,113400000.0
2009-10-09 01:03:00,0.7411,0.7412,0.7407,0.7409,166500000.0
2009-10-09 01:04:00,0.74085,0.74095,0.74075,0.74095,29600000.0
2009-10-09 01:05:00,0.74095,0.74135,0.74095,0.7413,59400000.0
2009-10-09 01:06:00,0.7412,0.7412,0.7409,0.7409,38000000.0
2009-10-09 01:07:00,0.74085,0.74085,0.74085,0.74085,18600000.0
2009-10-09 01:08:00,0.7409,0.7409,0.74085,0.74085,33300000.0
2009-10-09 01:09:00,0.74075,0.74075,0.7406,0.7406,23200000.0
2009-10-09 01:10:00,0.7407,0.7407,0.7407,0.7407,7200000.0
2009-10-09 01:11:00,0.7407,0.74075,0.74065,0.74075,20800000.0
2009-10-09 01:12:00,0.74065,0.7407,0.74065,0.7407,27600000.0
2009-10-09 01:13:00,0.74065,0.7407,0.74065,0.74065,24000000.0
2009-10-09 01:14:00,0.74065,0.74075,0.7405,0.74075,44800000.0
2009-10-09 01:15:00,0.74075,0.74075,0.74045,0.7405,60800000.0
2009-10-09 01:16:00,0.7405,0.7405,0.7405,0.7405,24000000.0
2009-10-09 01:17:00,0.7405,0.74065,0.74045,0.7406,64700000.0
2009-10-09 01:18:00,0.74055,0.74055,0.7403,0.7404,104100000.0
2009-10-09 01:19:00,0.7404,0.74045,0.7404,0.74045,9600000.0
2009-10-09 01:20:00,0.74045,0.74045,0.7404,0.7404,12800000.0
2009-10-09 01:21:00,0.7404,0.7404,0.7404,0.7404,5200000.0
2009-10-09 01:22:00,0.74035,0.74045,0.74035,0.74045,17100000.0
2009-10-09 01:23:00,0.74045,0.7406,0.74025,0.74025,41000000.0
2009-10-09 01:24:00,0.7403,0.7407,0.7403,0.74045,81200000.0
2009-10-09 01:25:00,0.74045,0.74045,0.7404,0.7404,19300000.0
2009-10-09 01:26:00,0.74045,0.74045,0.7404,0.7404,9400000.0
2009-10-09 01:27:00,0.7404,0.7404,0.7404,0.7404,2400000.0
2009-10-09 01:28:00,0.7404,0.7406,0.7404,0.74045,47600000.0
2009-10-09 01:29:00,0.7407,0.741,0.74045,0.74055,91700000.0
2009-10-09 01:30:00,0.74055,0.7409,0.74055,0.7409,88000000.0
2009-10-09 01:31:00,0.7409,0.74095,0.74085,0.74085,23000000.0
2009-10-09 01:32:00,0.74046,0.74067,0.74027,0.7405,45900000.0
2009-10-09 01:33:00,0.7408,0.74095,0.7408,0.74095,17800000.0
2009-10-09 01:34:00,0.74095,0.74095,0.74085,0.74085,3400000.0
2009-10-09 01:35:00,0.7408,0.7408,0.7408,0.7408,1000000.0
2009-10-09 01:36:00,0.74075,0.74075,0.7403,0.7403,9800000.0
2009-10-09 01:37:00,0.74035,0.7406,0.74035,0.74045,48000000.0
2009-10-09 01:38:00,0.74045,0.74045,0.7404,0.74045,16800000.0
2009-10-09 01:39:00,0.7404,0.74065,0.7404,0.74065,19600000.0
2009-10-09 01:40:00,0.74065,0.7407,0.74045,0.74045,49000000.0
2009-10-09 01:41:00,0.74036,0.74041,0.74035,0.74041,27000000.0
2009-10-09 01:42:00,0.74055,0.74055,0.7405,0.74055,7200000.0
2009-10-09 01:43:00,0.74025,0.74043,0.74023,0.74028,12600000.0
2009-10-09 01:44:00,0.7403,0.74046,0.74021,0.74032,63500000.0
2009-10-09 01:45:00,0.74065,0.74065,0.74055,0.74065,59500000.0
2009-10-09 01:46:00,0.7407,0.74105,0.7407,0.74105,46000000.0
2009-10-09 01:47:00,0.741,0.7411,0.7408,0.7408,76200000.0
2009-10-09 01:48:00,0.7408,0.7408,0.7406,0.74065,26200000.0
2009-10-09 01:49:00,0.74065,0.7408,0.7406,0.7408,51200000.0
2009-10-09 01:50:00,0.7408,0.7408,0.7408,0.7408,43600000.0
2009-10-09 01:51:00,0.7408,0.7408,0.7408,0.7408,26000000.0
2009-10-09 01:52:00,0.74095,0.74095,0.7407,0.7407,9000000.0
2009-10-09 01:53:00,0.7408,0.7408,0.7408,0.7408,3200000.0
2009-10-09 01:54:00,0.74067,0.74071,0.74049,0.74056,26800000.0
2009-10-09 01:55:00,0.74075,0.74075,0.74075,0.74075,2400000.0
2009-10-09 01:56:00,0.74075,0.7412,0.74075,0.74105,72000000.0
2009-10-09 01:57:00,0.74105,0.7411,0.74085,0.7409,70000000.0
2009-10-09 01:58:00,0.7409,0.7409,0.7409,0.7409,23200000.0
2009-10-09 01:59:00,0.7409,0.7409,0.7409,0.7409,50800000.0
2009-10-09 02:00:00,0.7409,0.7409,0.7403,0.7403,221500000.0
2009-10-09 02:01:00,0.7402,0.74025,0.74015,0.7402,29600000.0
2009-10-09 02:02:00,0.7402,0.74035,0.74015,0.74035,31400000.0
2009-10-09 02:03:00,0.74035,0.74055,0.74035,0.74035,65600000.0
2009-10-09 02:04:00,0.74035,0.74035,0.74005,0.74005,99400000.0
2009-10-09 02:05:00,0.74005,0.7402,0.74005,0.7402,61500000.0
2009-10-09 02:06:00,0.7402,0.7403,0.7402,0.7403,8400000.0
2009-10-09 02:07:00,0.7403,0.7404,0.7402,0.7404,28300000.0
2009-10-09 02:08:00,0.7403,0.7403,0.7403,0.7403,7600000.0
2009-10-09 02:09:00,0.7403,0.7403,0.7402,0.7402,31200000.0
2009-10-09 02:10:00,0.7402,0.7402,0.7402,0.7402,10000000.0
2009-10-09 02:11:00,0.74015,0.74045,0.74015,0.74045,24400000.0
2009-10-09 02:12:00,0.74045,0.7405,0.7403,0.7404,83600000.0
2009-10-09 02:13:00,0.7404,0.74055,0.7403,0.74055,96500000.0
2009-10-09 02:14:00,0.7405,0.7405,0.74045,0.74045,7200000.0
2009-10-09 02:15:00,0.74045,0.7405,0.74045,0.74045,43200000.0
2009-10-09 02:16:00,0.74045,0.74045,0.74,0.74,125000000.0
2009-10-09 02:17:00,0.74,0.74,0.73975,0.7398,35900000.0
2009-10-09 02:18:00,0.73985,0.74025,0.73985,0.7399,124900000.0
2009-10-09 02:19:00,0.7399,0.74015,0.7399,0.74015,179700000.0
2009-10-09 02:20:00,0.74015,0.74025,0.7397,0.74,137200000.0
2009-10-09 02:21:00,0.73995,0.74,0.7398,0.73985,139600000.0
2009-10-09 02:22:00,0.73985,0.73995,0.73985,0.7399,74000000.0
2009-10-09 02:23:00,0.74005,0.7401,0.74005,0.74005,18100000.0
2009-10-09 02:24:00,0.74015,0.74025,0.73995,0.73995,147400000.0
2009-10-09 02:25:00,0.7399,0.7399,0.73965,0.73965,23800000.0
2009-10-09 02:26:00,0.73965,0.73985,0.7396,0.73975,68500000.0
2009-10-09 02:27:00,0.73975,0.73995,0.73975,0.73995,82300000.0
2009-10-09 02:28:00,0.74005,0.74015,0.74005,0.74005,36400000.0
2009-10-09 02:29:00,0.74005,0.74005,0.73995,0.73995,38000000.0
2009-10-09 02:30:00,0.7399,0.74015,0.73985,0.74005,96900000.0
2009-10-09 02:31:00,0.74005,0.74005,0.74005,0.74005,23200000.0
2009-10-09 02:32:00,0.73989,0.73997,0.73933,0.73975,11200000.0
2009-10-09 02:33:00,0.73991,0.73998,0.73978,0.73997,18600000.0
2009-10-09 02:34:00,0.7399,0.73997,0.73974,0.73982,39400000.0
2009-10-09 02:35:00,0.73979,0.73998,0.73976,0.73988,15400000.0
2009-10-09 02:36:00,0.74005,0.7401,0.74005,0.74005,18400000.0
2009-10-09 02:37:00,0.73982,0.73993,0.73975,0.73982,67300000.0
2009-10-09 02:38:00,0.74,0.7404,0.74,0.74035,44100000.0
2009-10-09 02:39:00,0.7403,0.7405,0.7403,0.74045,35000000.0
2009-10-09 02:40:00,0.74045,0.74045,0.7404,0.7404,19200000.0
2009-10-09 02:41:00,0.74055,0.74055,0.7403,0.74045,28400000.0
2009-10-09 02:42:00,0.74035,0.74035,0.74035,0.74035,1000000.0
2009-10-09 02:43:00,0.7405,0.74065,0.7405,0.74065,44000000.0
2009-10-09 02:44:00,0.74065,0.7408,0.7404,0.74045,159200000.0
2009-10-09 02:45:00,0.74045,0.74055,0.74045,0.7405,57800000.0
2009-10-09 02:46:00,0.7405,0.7411,0.74045,0.741,76200000.0
2009-10-09 02:47:00,0.741,0.7415,0.74095,0.74135,155200000.0
2009-10-09 02:48:00,0.7413,0.7413,0.74095,0.74095,60300000.0
2009-10-09 02:49:00,0.74095,0.74095,0.7409,0.74095,19000000.0
2009-10-09 02:50:00,0.741,0.741,0.741,0.741,6700000.0
2009-10-09 02:51:00,0.741,0.741,0.74095,0.74095,21600000.0
2009-10-09 02:52:00,0.74095,0.74095,0.74095,0.74095,8300000.0
2009-10-09 02:53:00,0.74095,0.74095,0.74075,0.74075,16700000.0
2009-10-09 02:54:00,0.7408,0.74105,0.7408,0.74095,95500000.0
2009-10-09 02:55:00,0.7409,0.7409,0.7406,0.7406,28500000.0
2009-10-09 02:56:00,0.7406,0.7406,0.7405,0.74055,29400000.0
2009-10-09 02:57:00,0.7406,0.7406,0.74055,0.74055,6600000.0
2009-10-09 02:58:00,0.74055,0.74095,0.74055,0.7407,150400000.0
2009-10-09 02:59:00,0.7407,0.7407,0.74055,0.74055,21700000.0
2009-10-09 03:00:00,0.7406,0.74065,0.74055,0.74065,31900000.0
2009-10-09 03:01:00,0.74065,0.74065,0.74065,0.74065,2600000.0
2009-10-09 03:02:00,0.7407,0.74085,0.7407,0.7408,38400000.0
2009-10-09 03:03:00,0.74075,0.74075,0.74075,0.74075,7500000.0
2009-10-09 03:04:00,0.74075,0.74075,0.74055,0.74055,57000000.0
2009-10-09 03:05:00,0.7405,0.7406,0.7404,0.74055,84000000.0
2009-10-09 03:06:00,0.74055,0.74065,0.74055,0.7406,43500000.0
2009-10-09 03:07:00,0.7407,0.74105,0.7407,0.74105,181500000.0
2009-10-09 03:08:00,0.74095,0.74095,0.74095,0.74095,27900000.0
2009-10-09 03:09:00,0.74105,0.74105,0.74095,0.74095,61800000.0
2009-10-09 03:10:00,0.74095,0.74095,0.74095,0.74095,9900000.0
2009-10-09 03:11:00,0.74066,0.74078,0.7406,0.74064,40200000.0
2009-10-09 03:12:00,0.7409,0.7409,0.7408,0.74085,31300000.0
2009-10-09 03:13:00,0.74095,0.74095,0.74095,0.74095,8800000.0
2009-10-09 03:14:00,0.74095,0.741,0.7407,0.7407,54600000.0
2009-10-09 03:15:00,0.74075,0.74095,0.7407,0.7408,106700000.0
2009-10-09 03:16:00,0.74075,0.7408,0.74075,0.74075,27700000.0
2009-10-09 03:17:00,0.74075,0.7409,0.74075,0.7409,35600000.0
2009-10-09 03:18:00,0.7408,0.74095,0.7407,0.7409,111400000.0
2009-10-09 03:19:00,0.7409,0.74105,0.74075,0.74075,94900000.0
2009-10-09 03:20:00,0.7408,0.7408,0.7408,0.7408,55700000.0
2009-10-09 03:21:00,0.7408,0.7408,0.74075,0.74075,21700000.0
2009-10-09 03:22:00,0.74075,0.74075,0.74055,0.74065,31000000.0
2009-10-09 03:23:00,0.7407,0.7408,0.7407,0.7408,12700000.0
2009-10-09 03:24:00,0.74075,0.74075,0.74065,0.74065,14400000.0
2009-10-09 03:25:00,0.7406,0.7406,0.74055,0.74055,15000000.0
2009-10-09 03:26:00,0.74055,0.7406,0.74055,0.7406,13800000.0
2009-10-09 03:27:00,0.7406,0.74065,0.7406,0.74065,29800000.0
2009-10-09 03:28:00,0.7407,0.7408,0.7407,0.7408,11400000.0
2009-10-09 03:29:00,0.74095,0.7411,0.74095,0.74105,24000000.0
2009-10-09 03:30:00,0.74095,0.7411,0.7409,0.7411,33800000.0
2009-10-09 03:31:00,0.741,0.7412,0.74085,0.7409,46400000.0
2009-10-09 03:32:00,0.7409,0.74095,0.7409,0.74095,29500000.0
2009-10-09 03:33:00,0.7409,0.7409,0.74075,0.7408,95600000.0
2009-10-09 03:34:00,0.7408,0.74085,0.74075,0.74075,36900000.0
2009-10-09 03:35:00,0.74075,0.74095,0.74075,0.7409,50600000.0
2009-10-09 03:36:00,0.7409,0.7409,0.74085,0.7409,30800000.0
2009-10-09 03:37:00,0.7409,0.7409,0.7408,0.7408,19500000.0
2009-10-09 03:38:00,0.74065,0.74065,0.7406,0.7406,12800000.0
2009-10-09 03:39:00,0.74065,0.74065,0.74035,0.74035,52100000.0
2009-10-09 03:40:00,0.74035,0.7404,0.7398,0.7398,137000000.0
2009-10-09 03:41:00,0.7398,0.73995,0.73975,0.7398,56400000.0
2009-10-09 03:42:00,0.7399,0.7399,0.73975,0.73975,29900000.0
2009-10-09 03:43:00,0.73975,0.73985,0.73975,0.73975,27700000.0
2009-10-09 03:44:00,0.73975,0.7398,0.73945,0.73945,257800000.0
2009-10-09 03:45:00,0.73945,0.73965,0.73945,0.7395,66700000.0
2009-10-09 03:46:00,0.73945,0.73955,0.73945,0.73955,35400000.0
2009-10-09 03:47:00,0.73945,0.7395,0.73945,0.7395,64200000.0
2009-10-09 03:48:00,0.7395,0.73955,0.73945,0.73945,82200000.0
2009-10-09 03:49:00,0.73935,0.73955,0.73935,0.73935,137300000.0
2009-10-09 03:50:00,0.73935,0.73945,0.73935,0.7394,124700000.0
2009-10-09 03:51:00,0.7394,0.73945,0.7394,0.7394,42100000.0
2009-10-09 03:52:00,0.7394,0.73945,0.7393,0.7394,98000000.0
2009-10-09 03:53:00,0.7394,0.7395,0.73935,0.73945,77200000.0
2009-10-09 03:54:00,0.73945,0.73945,0.73925,0.73925,59500000.0
2009-10-09 03:55:00,0.73925,0.7397,0.73925,0.73955,160200000.0
2009-10-09 03:56:00,0.7396,0.73965,0.7392,0.7392,145300000.0
2009-10-09 03:57:00,0.7392,0.7395,0.7392,0.7395,100700000.0
2009-10-09 03:58:00,0.7394,0.73945,0.7394,0.73945,50900000.0
2009-10-09 03:59:00,0.7396,0.73975,0.7396,0.7397,30500000.0
2009-10-09 04:00:00,0.73965,0.73965,0.73965,0.73965,13600000.0
2009-10-09 04:01:00,0.73975,0.73975,0.7396,0.7396,48200000.0
2009-10-09 04:02:00,0.7396,0.73965,0.73955,0.73955,34300000.0
2009-10-09 04:03:00,0.73955,0.73955,0.73955,0.73955,24300000.0
2009-10-09 04:04:00,0.73955,0.73955,0.73955,0.73955,4000000.0
2009-10-09 04:05:00,0.73955,0.7397,0.73955,0.7397,70900000.0
2009-10-09 04:06:00,0.7397,0.73975,0.7397,0.7397,6200000.0
2009-10-09 04:07:00,0.7397,0.7397,0.7397,0.7397,12300000.0
2009-10-09 04:08:00,0.7397,0.73975,0.7397,0.7397,47200000.0
2009-10-09 04:09:00,0.7397,0.7397,0.7397,0.7397,3100000.0
2009-10-09 04:10:00,0.7397,0.7397,0.7397,0.7397,2800000.0
2009-10-09 04:11:00,0.73975,0.73985,0.7394,0.7394,60800000.0
2009-10-09 04:12:00,0.7395,0.73965,0.7395,0.73965,66000000.0
2009-10-09 04:13:00,0.73965,0.7397,0.73965,0.73965,7300000.0
2009-10-09 04:14:00,0.73965,0.73965,0.73965,0.73965,12000000.0
2009-10-09 04:15:00,0.73965,0.7397,0.73945,0.73945,52300000.0
2009-10-09 04:16:00,0.73945,0.73955,0.73945,0.7395,96000000.0
2009-10-09 04:17:00,0.7395,0.7395,0.7394,0.7394,36400000.0
2009-10-09 04:18:00,0.73945,0.73955,0.7394,0.7395,54700000.0
2009-10-09 04:19:00,0.7395,0.7395,0.7395,0.7395,7200000.0
2009-10-09 04:20:00,0.7395,0.7395,0.7395,0.7395,11900000.0
2009-10-09 04:21:00,0.7395,0.7395,0.7394,0.7394,25000000.0
2009-10-09 04:22:00,0.7394,0.7394,0.7394,0.7394,31100000.0
2009-10-09 04:23:00,0.7394,0.7394,0.73935,0.73935,20600000.0
2009-10-09 04:24:00,0.7393,0.7393,0.7392,0.7392,43300000.0
2009-10-09 04:25:00,0.7392,0.7392,0.7391,0.7391,17100000.0
2009-10-09 04:26:00,0.7391,0.7391,0.7391,0.7391,22100000.0
2009-10-09 04:27:00,0.73925,0.73925,0.7392,0.7392,8000000.0
2009-10-09 04:28:00,0.7392,0.7394,0.7392,0.7394,48400000.0
2009-10-09 04:29:00,0.7394,0.7394,0.7393,0.7393,38300000.0
2009-10-09 04:30:00,0.73935,0.73955,0.7393,0.7394,65200000.0
2009-10-09 04:31:00,0.73945,0.73945,0.73935,0.73935,28500000.0
2009-10-09 04:32:00,0.7393,0.73935,0.7392,0.73935,54100000.0
2009-10-09 04:33:00,0.73935,0.73935,0.73915,0.73915,48600000.0
2009-10-09 04:34:00,0.73915,0.73915,0.73905,0.7391,61500000.0
2009-10-09 04:35:00,0.7391,0.73925,0.7391,0.73915,68400000.0
2009-10-09 04:36:00,0.73915,0.73915,0.73905,0.73915,57700000.0
2009-10-09 04:37:00,0.7391,0.7391,0.73905,0.7391,32100000.0
2009-10-09 04:38:00,0.73905,0.73915,0.73905,0.73905,37100000.0
2009-10-09 04:39:00,0.73905,0.73915,0.73905,0.7391,40600000.0
2009-10-09 04:40:00,0.7391,0.73915,0.7391,0.73915,14400000.0
2009-10-09 04:41:00,0.73915,0.7394,0.73915,0.7393,61500000.0
2009-10-09 04:42:00,0.73916,0.73916,0.73901,0.73901,35400000.0
2009-10-09 04:43:00,0.7392,0.7392,0.7392,0.7392,18000000.0
2009-10-09 04:44:00,0.7392,0.7392,0.73905,0.73905,79400000.0
2009-10-09 04:45:00,0.73905,0.73905,0.73905,0.73905,75400000.0
2009-10-09 04:46:00,0.73915,0.73925,0.73905,0.73915,145200000.0
2009-10-09 04:47:00,0.7391,0.7391,0.73905,0.73905,67400000.0
2009-10-09 04:48:00,0.73905,0.7391,0.73905,0.7391,27300000.0
2009-10-09 04:49:00,0.7391,0.73915,0.7391,0.7391,88900000.0
2009-10-09 04:50:00,0.7391,0.7391,0.73905,0.73905,163700000.0
2009-10-09 04:51:00,0.73905,0.7393,0.73905,0.73915,50000000.0
2009-10-09 04:52:00,0.73915,0.7392,0.73915,0.73915,42800000.0
2009-10-09 04:53:00,0.73915,0.7392,0.73905,0.73905,76600000.0
2009-10-09 04:54:00,0.73905,0.73925,0.73905,0.73915,46600000.0
2009-10-09 04:55:00,0.7392,0.7392,0.73915,0.73915,19800000.0
2009-10-09 04:56:00,0.73915,0.73915,0.73915,0.73915,42500000.0
2009-10-09 04:57:00,0.7391,0.73925,0.73905,0.73905,61300000.0
2009-10-09 04:58:00,0.73905,0.73915,0.73905,0.7391,86000000.0
2009-10-09 04:59:00,0.73915,0.7393,0.7391,0.7392,101400000.0
2009-10-09 05:00:00,0.73915,0.73925,0.73905,0.73905,96100000.0
2009-10-09 05:01:00,0.73905,0.73905,0.73895,0.73895,83000000.0
2009-10-09 05:02:00,0.73905,0.73925,0.73895,0.73915,93600000.0
2009-10-09 05:03:00,0.73915,0.7393,0.73915,0.73915,68300000.0
2009-10-09 05:04:00,0.73915,0.73915,0.73895,0.739,118000000.0
2009-10-09 05:05:00,0.73862,0.73892,0.73862,0.73892,48400000.0
2009-10-09 05:06:00,0.73915,0.73915,0.73905,0.73905,15200000.0
2009-10-09 05:07:00,0.7391,0.7392,0.7391,0.73915,56800000.0
2009-10-09 05:08:00,0.73915,0.7392,0.7391,0.7392,55700000.0
2009-10-09 05:09:00,0.73925,0.73935,0.73915,0.73915,122900000.0
2009-10-09 05:10:00,0.73915,0.73915,0.7391,0.7391,48600000.0
2009-10-09 05:11:00,0.7391,0.73915,0.7391,0.73915,22600000.0
2009-10-09 05:12:00,0.7392,0.7393,0.7392,0.73925,38700000.0
2009-10-09 05:13:00,0.7392,0.7392,0.73915,0.73915,38000000.0
2009-10-09 05:14:00,0.73915,0.7392,0.73915,0.7392,14700000.0
2009-10-09 05:15:00,0.73915,0.7395,0.73915,0.7394,53200000.0
2009-10-09 05:16:00,0.73955,0.73955,0.7392,0.7392,46700000.0
2009-10-09 05:17:00,0.7393,0.7393,0.7392,0.7392,17200000.0
2009-10-09 05:18:00,0.73915,0.73935,0.73915,0.7393,63900000.0
2009-10-09 05:19:00,0.73925,0.73925,0.73915,0.7392,26000000.0
2009-10-09 05:20:00,0.7392,0.73925,0.73915,0.73915,18100000.0
2009-10-09 05:21:00,0.73915,0.7393,0.73915,0.73925,46300000.0
2009-10-09 05:22:00,0.7392,0.73925,0.7392,0.73925,4000000.0
2009-10-09 05:23:00,0.73925,0.7393,0.73925,0.73925,16400000.0
2009-10-09 05:24:00,0.73925,0.73925,0.73915,0.73915,12000000.0
2009-10-09 05:25:00,0.7392,0.73925,0.7392,0.73925,16000000.0
2009-10-09 05:26:00,0.73905,0.73909,0.73888,0.73908,19400000.0
2009-10-09 05:27:00,0.73925,0.73925,0.73915,0.73925,50300000.0
2009-10-09 05:28:00,0.7392,0.7392,0.73915,0.73915,10400000.0
2009-10-09 05:29:00,0.73888,0.73912,0.73882,0.73897,18300000.0
2009-10-09 05:30:00,0.73915,0.73925,0.73915,0.73915,44700000.0
2009-10-09 05:31:00,0.73893,0.73911,0.73869,0.73903,26000000.0
2009-10-09 05:32:00,0.7392,0.7392,0.73905,0.7391,68800000.0
2009-10-09 05:33:00,0.7391,0.7391,0.73905,0.73905,14900000.0
2009-10-09 05:34:00,0.73905,0.73915,0.73905,0.73915,61900000.0
2009-10-09 05:35:00,0.73915,0.73915,0.73915,0.73915,26800000.0
2009-10-09 05:36:00,0.73915,0.73935,0.73915,0.73935,17600000.0
2009-10-09 05:37:00,0.7393,0.7393,0.73925,0.73925,23300000.0
2009-10-09 05:38:00,0.7393,0.73935,0.73915,0.73925,67600000.0
2009-10-09 05:39:00,0.73925,0.7393,0.73925,0.73925,23200000.0
2009-10-09 05:40:00,0.73925,0.73925,0.73925,0.73925,11200000.0
2009-10-09 05:41:00,0.73925,0.7393,0.73925,0.73925,22800000.0
2009-10-09 05:42:00,0.73925,0.7393,0.73925,0.73925,26300000.0
2009-10-09 05:43:00,0.7393,0.73935,0.73925,0.73935,34900000.0
2009-10-09 05:44:00,0.73935,0.73935,0.7392,0.73925,11400000.0
2009-10-09 05:45:00,0.73915,0.73925,0.73915,0.73925,43800000.0
2009-10-09 05:46:00,0.7393,0.7393,0.73915,0.73925,67900000.0
2009-10-09 05:47:00,0.73925,0.7393,0.73925,0.73925,36600000.0
2009-10-09 05:48:00,0.73925,0.73935,0.73925,0.73925,34000000.0
2009-10-09 05:49:00,0.73925,0.7393,0.73925,0.7393,31300000.0
2009-10-09 05:50:00,0.7393,0.7393,0.73925,0.73925,16800000.0
2009-10-09 05:51:00,0.73925,0.7394,0.73925,0.7394,26600000.0
2009-10-09 05:52:00,0.73935,0.73935,0.73935,0.73935,4000000.0
2009-10-09 05:53:00,0.7394,0.7395,0.7394,0.7395,42400000.0
2009-10-09 05:54:00,0.7395,0.7395,0.7394,0.73945,15400000.0
2009-10-09 05:55:00,0.7394,0.7396,0.7394,0.7396,41500000.0
2009-10-09 05:56:00,0.73965,0.7397,0.73965,0.73965,30800000.0
2009-10-09 05:57:00,0.73965,0.73965,0.73955,0.7396,22700000.0
2009-10-09 05:58:00,0.73955,0.73955,0.7395,0.73955,27400000.0
2009-10-09 05:59:00,0.7395,0.73955,0.73935,0.73935,52100000.0
2009-10-09 06:00:00,0.7393,0.7395,0.7393,0.73935,100200000.0
2009-10-09 06:01:00,0.7393,0.73935,0.7393,0.73935,23200000.0
2009-10-09 06:02:00,0.7393,0.73935,0.7393,0.73935,78900000.0
2009-10-09 06:03:00,0.73935,0.7395,0.73935,0.7394,20500000.0
2009-10-09 06:04:00,0.7394,0.7394,0.7394,0.7394,8400000.0
2009-10-09 06:05:00,0.7394,0.73965,0.7394,0.7395,50800000.0
2009-10-09 06:06:00,0.7395,0.7397,0.7395,0.73965,30900000.0
2009-10-09 06:07:00,0.73965,0.73965,0.73955,0.73955,13600000.0
2009-10-09 06:08:00,0.73935,0.73937,0.73916,0.73927,30200000.0
2009-10-09 06:09:00,0.73955,0.73955,0.73925,0.73925,98000000.0
2009-10-09 06:10:00,0.7392,0.7392,0.73915,0.7392,20300000.0
2009-10-09 06:11:00,0.7393,0.7393,0.73915,0.73915,45800000.0
2009-10-09 06:12:00,0.7392,0.7392,0.73915,0.73915,28100000.0
2009-10-09 06:13:00,0.73925,0.73925,0.7392,0.7392,30300000.0
2009-10-09 06:14:00,0.7392,0.7392,0.7392,0.7392,15200000.0
2009-10-09 06:15:00,0.7392,0.7392,0.7392,0.7392,7400000.0
2009-10-09 06:16:00,0.73925,0.7393,0.7392,0.7392,21200000.0
2009-10-09 06:17:00,0.73925,0.73925,0.73925,0.73925,2400000.0
2009-10-09 06:18:00,0.73925,0.73925,0.7392,0.7392,14400000.0
2009-10-09 06:19:00,0.7393,0.73945,0.7393,0.73945,14400000.0
2009-10-09 06:20:00,0.7394,0.7395,0.7394,0.73945,34600000.0
2009-10-09 06:21:00,0.7391,0.73922,0.7389,0.73897,87100000.0
2009-10-09 06:22:00,0.73945,0.73955,0.73945,0.7395,42500000.0
2009-10-09 06:23:00,0.7395,0.7395,0.7395,0.7395,11200000.0
2009-10-09 06:24:00,0.7395,0.73955,0.73945,0.73955,22800000.0
2009-10-09 06:25:00,0.7395,0.7395,0.7395,0.7395,8400000.0
2009-10-09 06:26:00,0.7393,0.73941,0.73918,0.73923,20800000.0
2009-10-09 06:27:00,0.7395,0.7395,0.7394,0.7394,21200000.0
2009-10-09 06:28:00,0.7395,0.7395,0.73945,0.7395,11200000.0
2009-10-09 06:29:00,0.7395,0.7395,0.73945,0.73945,16000000.0
2009-10-09 06:30:00,0.73945,0.73945,0.73945,0.73945,2400000.0
2009-10-09 06:31:00,0.73945,0.73945,0.7394,0.73945,18800000.0
2009-10-09 06:32:00,0.7394,0.7394,0.7392,0.7393,33700000.0
2009-10-09 06:33:00,0.7393,0.7393,0.73925,0.73925,16700000.0
2009-10-09 06:34:00,0.73925,0.7393,0.73925,0.7393,27300000.0
2009-10-09 06:35:00,0.7393,0.7393,0.7393,0.7393,4800000.0
2009-10-09 06:36:00,0.7393,0.7393,0.73925,0.73925,9200000.0
2009-10-09 06:37:00,0.73925,0.73925,0.73915,0.7392,87100000.0
2009-10-09 06:38:00,0.7392,0.7392,0.7392,0.7392,33500000.0
2009-10-09 06:39:00,0.7392,0.7392,0.7392,0.7392,5100000.0
2009-10-09 06:40:00,0.7392,0.7392,0.73915,0.73915,14200000.0
2009-10-09 06:41:00,0.73888,0.73904,0.73868,0.73885,62200000.0
2009-10-09 06:42:00,0.73915,0.73915,0.73915,0.73915,14200000.0
2009-10-09 06:43:00,0.73915,0.73915,0.73915,0.73915,47300000.0
2009-10-09 06:44:00,0.73915,0.73915,0.73915,0.73915,37100000.0
2009-10-09 06:45:00,0.73915,0.7392,0.73915,0.7392,14200000.0
2009-10-09 06:46:00,0.7392,0.7392,0.73915,0.73915,28600000.0
2009-10-09 06:47:00,0.7392,0.7392,0.7392,0.7392,48000000.0
2009-10-09 06:48:00,0.7392,0.7392,0.7392,0.7392,26400000.0
2009-10-09 06:49:00,0.7392,0.73935,0.73905,0.7392,107400000.0
2009-10-09 06:50:00,0.7392,0.73935,0.73915,0.73925,58800000.0
2009-10-09 06:51:00,0.73915,0.7392,0.73915,0.73915,15200000.0
2009-10-09 06:52:00,0.73915,0.7392,0.73915,0.7392,9600000.0
2009-10-09 06:53:00,0.7393,0.7393,0.7392,0.7392,14400000.0
2009-10-09 06:54:00,0.73925,0.73925,0.73925,0.73925,7200000.0
2009-10-09 06:55:00,0.73925,0.73925,0.73925,0.73925,4000000.0
2009-10-09 06:56:00,0.739,0.73908,0.73885,0.73892,36000000.0
2009-10-09 06:57:00,0.73893,0.73923,0.73885,0.73885,201000000.0
2009-10-09 06:58:00,0.73908,0.7392,0.73884,0.7389,49600000.0
2009-10-09 06:59:00,0.7393,0.7395,0.73925,0.73925,165900000.0
2009-10-09 07:00:00,0.73925,0.73925,0.73925,0.73925,16400000.0
2009-10-09 07:01:00,0.7392,0.7393,0.7392,0.73925,24800000.0
2009-10-09 07:02:00,0.73914,0.73914,0.73904,0.73907,60600000.0
2009-10-09 07:03:00,0.7392,0.73925,0.7392,0.7392,29600000.0
2009-10-09 07:04:00,0.7392,0.7392,0.7392,0.7392,11200000.0
2009-10-09 07:05:00,0.7392,0.73925,0.7392,0.7392,41000000.0
2009-10-09 07:06:00,0.7392,0.7392,0.73915,0.73915,25600000.0
2009-10-09 07:07:00,0.73915,0.73915,0.73915,0.73915,6400000.0
2009-10-09 07:08:00,0.73915,0.73915,0.73915,0.73915,6400000.0
2009-10-09 07:09:00,0.7392,0.73935,0.73915,0.73925,43500000.0
2009-10-09 07:10:00,0.73925,0.73925,0.73925,0.73925,2400000.0
2009-10-09 07:11:00,0.73893,0.73909,0.73876,0.73909,103600000.0
2009-10-09 07:12:00,0.7393,0.7393,0.73915,0.73915,28000000.0
2009-10-09 07:13:00,0.73915,0.73925,0.73915,0.7392,36700000.0
2009-10-09 07:14:00,0.7392,0.7392,0.7392,0.7392,2400000.0
2009-10-09 07:15:00,0.73915,0.73915,0.73915,0.73915,2400000.0
2009-10-09 07:16:00,0.7391,0.7391,0.7391,0.7391,2400000.0
2009-10-09 07:17:00,0.7391,0.7391,0.7391,0.7391,14400000.0
2009-10-09 07:18:00,0.7391,0.7391,0.73905,0.73905,37900000.0
2009-10-09 07:19:00,0.7391,0.7391,0.73905,0.73905,70000000.0
2009-10-09 07:20:00,0.73905,0.73915,0.739,0.73915,97200000.0
2009-10-09 07:21:00,0.73905,0.73915,0.73905,0.73905,96600000.0
2009-10-09 07:22:00,0.73905,0.73915,0.73905,0.73915,7500000.0
2009-10-09 07:23:00,0.7391,0.73915,0.73905,0.73915,70300000.0
2009-10-09 07:24:00,0.7391,0.7391,0.73905,0.73905,78200000.0
2009-10-09 07:25:00,0.73905,0.73905,0.73895,0.73905,153400000.0
2009-10-09 07:26:00,0.73915,0.73915,0.73905,0.73915,22400000.0
2009-10-09 07:27:00,0.7391,0.7391,0.7391,0.7391,7500000.0
2009-10-09 07:28:00,0.7391,0.73915,0.73905,0.73915,54200000.0
2009-10-09 07:29:00,0.73892,0.73892,0.73865,0.73885,139200000.0
2009-10-09 07:30:00,0.7392,0.7392,0.73915,0.73915,13600000.0
2009-10-09 07:31:00,0.73915,0.7392,0.73915,0.7392,8800000.0
2009-10-09 07:32:00,0.7392,0.7392,0.7392,0.7392,2400000.0
2009-10-09 07:33:00,0.73915,0.7392,0.73915,0.7392,64000000.0
2009-10-09 07:34:00,0.73905,0.73918,0.73878,0.73902,290200000.0
2009-10-09 07:35:00,0.7391,0.7391,0.7391,0.7391,4000000.0
2009-10-09 07:36:00,0.7391,0.73915,0.7391,0.7391,10700000.0
2009-10-09 07:37:00,0.7391,0.73915,0.73905,0.73915,62800000.0
2009-10-09 07:38:00,0.73915,0.73915,0.73915,0.73915,8800000.0
2009-10-09 07:39:00,0.73915,0.73915,0.73915,0.73915,5600000.0
2009-10-09 07:40:00,0.73915,0.73915,0.73915,0.73915,7200000.0
2009-10-09 07:41:00,0.73823,0.73889,0.73823,0.7388,36900000.0
2009-10-09 07:42:00,0.73925,0.73925,0.7391,0.7391,25100000.0
2009-10-09 07:43:00,0.73915,0.73915,0.7391,0.7391,19500000.0
2009-10-09 07:44:00,0.73874,0.73892,0.73855,0.73879,62900000.0
2009-10-09 07:45:00,0.73872,0.73892,0.73861,0.73865,22400000.0
2009-10-09 07:46:00,0.73853,0.73894,0.73853,0.73884,29600000.0
2009-10-09 07:47:00,0.7392,0.7392,0.73915,0.7392,13600000.0
2009-10-09 07:48:00,0.73915,0.7392,0.73915,0.73915,34400000.0
2009-10-09 07:49:00,0.7392,0.7392,0.73915,0.73915,4800000.0
2009-10-09 07:50:00,0.73915,0.73915,0.73915,0.73915,16000000.0
2009-10-09 07:51:00,0.7392,0.7392,0.73915,0.73915,7200000.0
2009-10-09 07:52:00,0.7392,0.7392,0.7392,0.7392,29600000.0
2009-10-09 07:53:00,0.73879,0.73896,0.73867,0.73896,25300000.0
2009-10-09 07:54:00,0.739,0.73904,0.7386,0.73878,42300000.0
2009-10-09 07:55:00,0.7392,0.73925,0.7392,0.7392,18600000.0
2009-10-09 07:56:00,0.7392,0.73925,0.7391,0.73925,62800000.0
2009-10-09 07:57:00,0.7392,0.7392,0.7391,0.7391,21000000.0
2009-10-09 07:58:00,0.73895,0.7393,0.73895,0.73925,68300000.0
2009-10-09 07:59:00,0.7389,0.73913,0.73858,0.73885,178700000.0
2009-10-09 08:00:00,0.7392,0.7392,0.7392,0.7392,19100000.0
2009-10-09 08:01:00,0.7392,0.7392,0.7392,0.7392,2700000.0
2009-10-09 08:02:00,0.7392,0.73925,0.7392,0.7392,7400000.0
2009-10-09 08:03:00,0.7392,0.73945,0.7392,0.7394,77400000.0
2009-10-09 08:04:00,0.7394,0.73955,0.73915,0.73915,111100000.0
2009-10-09 08:05:00,0.73915,0.73915,0.73915,0.73915,24000000.0
2009-10-09 08:06:00,0.73915,0.7393,0.73915,0.73925,87200000.0
2009-10-09 08:07:00,0.73925,0.73925,0.7392,0.73925,48000000.0
2009-10-09 08:08:00,0.73925,0.73925,0.7392,0.73925,34700000.0
2009-10-09 08:09:00,0.7392,0.73925,0.73905,0.73905,37700000.0
2009-10-09 08:10:00,0.7391,0.73925,0.739,0.739,150600000.0
2009-10-09 08:11:00,0.73895,0.73905,0.73895,0.73905,245599999.0
2009-10-09 08:12:00,0.73905,0.73905,0.73895,0.73905,69200000.0
2009-10-09 08:13:00,0.73905,0.73915,0.73905,0.73905,51200000.0
2009-10-09 08:14:00,0.73905,0.73915,0.73895,0.739,239200000.0
2009-10-09 08:15:00,0.739,0.7391,0.73895,0.73905,211000001.0
2009-10-09 08:16:00,0.7391,0.7391,0.7391,0.7391,32500000.0
2009-10-09 08:17:00,0.7391,0.7391,0.7391,0.7391,17000000.0
2009-10-09 08:18:00,0.73915,0.73935,0.73915,0.73925,88500000.0
2009-10-09 08:19:00,0.73925,0.7393,0.73915,0.73925,95500000.0
2009-10-09 08:20:00,0.73893,0.73903,0.73846,0.73903,59400000.0
2009-10-09 08:21:00,0.73914,0.73922,0.73883,0.73894,56200000.0
2009-10-09 08:22:00,0.73898,0.73919,0.73893,0.73903,58800000.0
2009-10-09 08:23:00,0.73925,0.73945,0.73925,0.73935,172900000.0
2009-10-09 08:24:00,0.73935,0.73935,0.73935,0.73935,22500000.0
2009-10-09 08:25:00,0.73935,0.73935,0.73925,0.73925,20200000.0
2009-10-09 08:26:00,0.73925,0.73955,0.73925,0.73955,74500000.0
2009-10-09 08:27:00,0.7395,0.7396,0.7395,0.73955,77900000.0
2009-10-09 08:28:00,0.73955,0.7396,0.73955,0.7396,58300000.0
2009-10-09 08:29:00,0.7396,0.7396,0.7396,0.7396,15600000.0
2009-10-09 08:30:00,0.7396,0.73975,0.7396,0.73965,40800000.0
2009-10-09 08:31:00,0.73965,0.73965,0.7395,0.7396,72500000.0
2009-10-09 08:32:00,0.73955,0.7396,0.7394,0.7395,57600000.0
2009-10-09 08:33:00,0.7395,0.7395,0.7393,0.7393,35900000.0
2009-10-09 08:34:00,0.7393,0.7394,0.7392,0.73935,69200000.0
2009-10-09 08:35:00,0.73935,0.73935,0.73935,0.73935,7600000.0
2009-10-09 08:36:00,0.7394,0.73955,0.73935,0.7395,35200000.0
2009-10-09 08:37:00,0.73955,0.73955,0.7394,0.7395,56700000.0
2009-10-09 08:38:00,0.7395,0.73965,0.73945,0.7395,26800000.0
2009-10-09 08:39:00,0.7395,0.7395,0.7395,0.7395,14400000.0
2009-10-09 08:40:00,0.7395,0.7396,0.7395,0.7396,30400000.0
2009-10-09 08:41:00,0.7396,0.7396,0.7396,0.7396,13600000.0
2009-10-09 08:42:00,0.7396,0.7397,0.7396,0.7397,38400000.0
2009-10-09 08:43:00,0.7397,0.7398,0.7397,0.73975,39200000.0
2009-10-09 08:44:00,0.73975,0.73975,0.7397,0.7397,26400000.0
2009-10-09 08:45:00,0.7397,0.7397,0.7395,0.7395,66800000.0
2009-10-09 08:46:00,0.7395,0.7395,0.7394,0.7394,12800000.0
2009-10-09 08:47:00,0.7394,0.7394,0.7394,0.7394,28000000.0
2009-10-09 08:48:00,0.7394,0.7397,0.7394,0.7397,126400000.0
2009-10-09 08:49:00,0.73965,0.7397,0.73955,0.73965,102000000.0
2009-10-09 08:50:00,0.7397,0.7397,0.73955,0.73955,112000000.0
2009-10-09 08:51:00,0.7396,0.73965,0.7393,0.73935,104000000.0
2009-10-09 08:52:00,0.73935,0.73935,0.7393,0.73935,116900000.0
2009-10-09 08:53:00,0.73935,0.73935,0.73925,0.73925,81200000.0
2009-10-09 08:54:00,0.7392,0.7392,0.73915,0.7392,40000000.0
2009-10-09 08:55:00,0.73925,0.73925,0.7392,0.7392,7600000.0
2009-10-09 08:56:00,0.7393,0.7393,0.73915,0.73915,84400000.0
2009-10-09 08:57:00,0.73915,0.73915,0.73905,0.7391,192600000.0
2009-10-09 08:58:00,0.7391,0.73915,0.73905,0.73905,130600000.0
2009-10-09 08:59:00,0.73905,0.73905,0.73895,0.73895,143600000.0
2009-10-09 09:00:00,0.73895,0.73895,0.73895,0.73895,238900000.0
2009-10-09 09:01:00,0.73895,0.73915,0.73895,0.73905,198300000.0
2009-10-09 09:02:00,0.73905,0.73905,0.73905,0.73905,79200000.0
2009-10-09 09:03:00,0.73905,0.73905,0.73895,0.73895,99800000.0
2009-10-09 09:04:00,0.73895,0.7391,0.73895,0.73895,358000005.0
2009-10-09 09:05:00,0.73895,0.739,0.73885,0.73895,152600001.0
2009-10-09 09:06:00,0.73895,0.73915,0.73895,0.7391,223600000.0
2009-10-09 09:07:00,0.7391,0.7393,0.7391,0.7391,103400000.0
2009-10-09 09:08:00,0.7391,0.7392,0.7391,0.7392,132400000.0
2009-10-09 09:09:00,0.7392,0.7392,0.7392,0.7392,135800000.0
2009-10-09 09:10:00,0.7392,0.7392,0.7392,0.7392,61000000.0
2009-10-09 09:11:00,0.7392,0.7392,0.73895,0.73895,108400000.0
2009-10-09 09:12:00,0.73895,0.739,0.73895,0.739,82200000.0
2009-10-09 09:13:00,0.739,0.7391,0.73895,0.73895,187000000.0
2009-10-09 09:14:00,0.73895,0.7391,0.73895,0.73895,245100000.0
2009-10-09 09:15:00,0.73895,0.73895,0.7387,0.7387,295200000.0
2009-10-09 09:16:00,0.7387,0.7387,0.73865,0.7387,129700000.0
2009-10-09 09:17:00,0.7387,0.73885,0.73865,0.7388,156800000.0
2009-10-09 09:18:00,0.73875,0.73925,0.73875,0.73905,297500000.0
2009-10-09 09:19:00,0.739,0.73915,0.73895,0.7391,363000000.0
2009-10-09 09:20:00,0.7391,0.73915,0.7389,0.739,291000000.0
2009-10-09 09:21:00,0.7391,0.73925,0.739,0.7392,228400000.0
2009-10-09 09:22:00,0.7392,0.7393,0.7392,0.73925,74400000.0
2009-10-09 09:23:00,0.73925,0.73925,0.73875,0.7388,302800000.0
2009-10-09 09:24:00,0.7388,0.739,0.7388,0.73885,331600000.0
2009-10-09 09:25:00,0.73885,0.73895,0.73885,0.73885,283700000.0
2009-10-09 09:26:00,0.7389,0.73905,0.73885,0.73895,266400000.0
2009-10-09 09:27:00,0.73895,0.739,0.73895,0.739,203700000.0
2009-10-09 09:28:00,0.739,0.73915,0.739,0.73915,251800000.0
2009-10-09 09:29:00,0.73915,0.7392,0.7391,0.7391,159400000.0
2009-10-09 09:30:00,0.7391,0.7395,0.7391,0.7395,412100000.0
2009-10-09 09:31:00,0.7395,0.7395,0.739,0.7392,351299999.0
2009-10-09 09:32:00,0.73915,0.73915,0.73905,0.73905,262000000.0
2009-10-09 09:33:00,0.73915,0.73915,0.739,0.739,276800000.0
2009-10-09 09:34:00,0.739,0.73905,0.739,0.73905,88000000.0
2009-10-09 09:35:00,0.73905,0.73915,0.73905,0.73915,95500000.0
2009-10-09 09:36:00,0.73915,0.73935,0.73915,0.73935,173699999.0
2009-10-09 09:37:00,0.73935,0.7395,0.7393,0.73945,321999999.0
2009-10-09 09:38:00,0.73945,0.73975,0.7394,0.7396,256799999.0
2009-10-09 09:39:00,0.7396,0.7396,0.7392,0.73945,462899998.0
2009-10-09 09:40:00,0.73945,0.73945,0.7392,0.73925,553400000.0
2009-10-09 09:41:00,0.73925,0.73925,0.7391,0.7392,149600000.0
2009-10-09 09:42:00,0.73925,0.73925,0.7392,0.7392,79200000.0
2009-10-09 09:43:00,0.73925,0.7393,0.7392,0.7392,279100000.0
2009-10-09 09:44:00,0.7392,0.7392,0.7392,0.7392,119600000.0
2009-10-09 09:45:00,0.7392,0.73935,0.7392,0.7393,211300000.0
2009-10-09 09:46:00,0.7393,0.7393,0.7392,0.7392,208200000.0
2009-10-09 09:47:00,0.73925,0.73955,0.73925,0.7394,237899998.0
2009-10-09 09:48:00,0.7393,0.7393,0.73925,0.73925,82000000.0
2009-10-09 09:49:00,0.73925,0.7393,0.73925,0.73925,18600000.0
2009-10-09 09:50:00,0.73925,0.7393,0.73925,0.7393,13300000.0
2009-10-09 09:51:00,0.7393,0.7393,0.7392,0.7392,40800000.0
2009-10-09 09:52:00,0.73915,0.73915,0.73905,0.73905,97000000.0
2009-10-09 09:53:00,0.73905,0.7392,0.73905,0.73915,54600000.0
2009-10-09 09:54:00,0.73915,0.73915,0.7391,0.7391,24900000.0
2009-10-09 09:55:00,0.73905,0.73915,0.73905,0.73905,46800000.0
2009-10-09 09:56:00,0.739,0.739,0.73885,0.7389,117400000.0
2009-10-09 09:57:00,0.7389,0.7389,0.7387,0.73885,158400000.0
2009-10-09 09:58:00,0.73885,0.73885,0.73875,0.73875,119900000.0
2009-10-09 09:59:00,0.7388,0.7388,0.73865,0.73865,108200000.0
2009-10-09 10:00:00,0.7387,0.73885,0.7387,0.73875,105900000.0
2009-10-09 10:01:00,0.73875,0.73875,0.73875,0.73875,82300000.0
2009-10-09 10:02:00,0.73875,0.73885,0.73875,0.73875,38800000.0
2009-10-09 10:03:00,0.73875,0.7388,0.73875,0.73875,205000000.0
2009-10-09 10:04:00,0.73875,0.73875,0.73865,0.73865,116200000.0
2009-10-09 10:05:00,0.73865,0.7388,0.73865,0.73875,257400000.0
2009-10-09 10:06:00,0.73875,0.73875,0.7387,0.7387,138300000.0
2009-10-09 10:07:00,0.7387,0.7389,0.7387,0.7389,223900000.0
2009-10-09 10:08:00,0.73895,0.73895,0.73875,0.73875,142300000.0
2009-10-09 10:09:00,0.73875,0.73875,0.7387,0.7387,66900000.0
2009-10-09 10:10:00,0.7387,0.7387,0.7387,0.7387,55500001.0
2009-10-09 10:11:00,0.7387,0.73885,0.7387,0.7388,139000000.0
2009-10-09 10:12:00,0.7388,0.73885,0.73875,0.7388,108400000.0
2009-10-09 10:13:00,0.7388,0.73885,0.7387,0.7387,146400000.0
2009-10-09 10:14:00,0.7387,0.7387,0.7386,0.7386,210300001.0
2009-10-09 10:15:00,0.7386,0.73875,0.7386,0.7387,181300000.0
2009-10-09 10:16:00,0.7387,0.7387,0.73865,0.73865,218700000.0
2009-10-09 10:17:00,0.73865,0.73865,0.7386,0.7386,86300000.0
2009-10-09 10:18:00,0.7386,0.73865,0.7386,0.73865,82000000.0
2009-10-09 10:19:00,0.73865,0.7387,0.73855,0.73865,55800000.0
2009-10-09 10:20:00,0.73855,0.7386,0.73845,0.7386,269000000.0
2009-10-09 10:21:00,0.7386,0.7387,0.73855,0.7387,113000000.0
2009-10-09 10:22:00,0.73865,0.7387,0.7386,0.7386,29600000.0
2009-10-09 10:23:00,0.7386,0.7386,0.7386,0.7386,32400000.0
2009-10-09 10:24:00,0.7386,0.7387,0.7386,0.7387,25600000.0
2009-10-09 10:25:00,0.7387,0.7387,0.7387,0.7387,21200000.0
2009-10-09 10:26:00,0.7387,0.7387,0.7385,0.7386,49500000.0
2009-10-09 10:27:00,0.7386,0.7386,0.73835,0.73835,130000000.0
2009-10-09 10:28:00,0.73835,0.73845,0.73825,0.73835,88200000.0
2009-10-09 10:29:00,0.73825,0.7383,0.73825,0.73825,133500000.0
2009-10-09 10:30:00,0.73825,0.7385,0.73825,0.73845,385400000.0
2009-10-09 10:31:00,0.73845,0.73845,0.73835,0.73845,154400000.0
2009-10-09 10:32:00,0.73845,0.73865,0.7384,0.73865,42900000.0
2009-10-09 10:33:00,0.73865,0.73865,0.73855,0.73855,102300000.0
2009-10-09 10:34:00,0.73855,0.73855,0.73855,0.73855,149000000.0
2009-10-09 10:35:00,0.73855,0.7386,0.73835,0.73835,201799999.0
2009-10-09 10:36:00,0.73835,0.73845,0.73835,0.73845,46600000.0
2009-10-09 10:37:00,0.7384,0.73845,0.73835,0.73835,99100000.0
2009-10-09 10:38:00,0.73835,0.73835,0.73835,0.73835,37000000.0
2009-10-09 10:39:00,0.73835,0.73835,0.73825,0.7383,72300000.0
2009-10-09 10:40:00,0.7383,0.7384,0.73825,0.73835,335500000.0
2009-10-09 10:41:00,0.73835,0.7384,0.7383,0.7383,19800000.0
2009-10-09 10:42:00,0.7383,0.7383,0.73795,0.738,304900000.0
2009-10-09 10:43:00,0.738,0.738,0.73765,0.7377,339900001.0
2009-10-09 10:44:00,0.73765,0.73765,0.7375,0.7375,139500000.0
2009-10-09 10:45:00,0.7375,0.73765,0.73725,0.73725,264000000.0
2009-10-09 10:46:00,0.73725,0.73735,0.73715,0.7372,140300001.0
2009-10-09 10:47:00,0.7372,0.7372,0.73685,0.73685,212700000.0
2009-10-09 10:48:00,0.73685,0.73705,0.73675,0.737,211400000.0
2009-10-09 10:49:00,0.73705,0.7372,0.73685,0.7369,216900000.0
2009-10-09 10:50:00,0.7369,0.7371,0.7368,0.7369,220700001.0
2009-10-09 10:51:00,0.73695,0.7371,0.7369,0.7369,105000000.0
2009-10-09 10:52:00,0.73685,0.7369,0.7368,0.73685,97200000.0
2009-10-09 10:53:00,0.7368,0.73685,0.7368,0.73685,75300000.0
2009-10-09 10:54:00,0.73675,0.73675,0.73595,0.73595,320400001.0
2009-10-09 10:55:00,0.73595,0.736,0.73575,0.736,140700000.0
2009-10-09 10:56:00,0.73595,0.7362,0.7359,0.73605,202400000.0
2009-10-09 10:57:00,0.73605,0.73615,0.73595,0.73615,245500000.0
2009-10-09 10:58:00,0.73615,0.73625,0.736,0.7362,89600000.0
2009-10-09 10:59:00,0.7362,0.73625,0.7361,0.73615,60000000.0
2009-10-09 11:00:00,0.73615,0.7363,0.73605,0.73625,162200000.0
2009-10-09 11:01:00,0.7363,0.7363,0.73605,0.7361,161500000.0
2009-10-09 11:02:00,0.7361,0.73615,0.7361,0.73615,140800000.0
2009-10-09 11:03:00,0.73615,0.73615,0.7361,0.7361,26800000.0
2009-10-09 11:04:00,0.7361,0.73615,0.7361,0.73615,35200000.0
2009-10-09 11:05:00,0.73615,0.73615,0.73555,0.73575,206900000.0
2009-10-09 11:06:00,0.73575,0.73585,0.73535,0.73535,96800000.0
2009-10-09 11:07:00,0.73535,0.73585,0.73535,0.73565,281200000.0
2009-10-09 11:08:00,0.73565,0.7357,0.7356,0.73565,70400000.0
2009-10-09 11:09:00,0.73555,0.73555,0.73515,0.7355,200000000.0
2009-10-09 11:10:00,0.7355,0.73555,0.7348,0.73495,353000000.0
2009-10-09 11:11:00,0.73495,0.7351,0.73485,0.73495,167600000.0
2009-10-09 11:12:00,0.7351,0.73545,0.7351,0.73545,88200000.0
2009-10-09 11:13:00,0.73555,0.7359,0.73555,0.7358,105600000.0
2009-10-09 11:14:00,0.7358,0.73595,0.7358,0.7358,72600000.0
2009-10-09 11:15:00,0.7358,0.7358,0.73565,0.73565,20000000.0
2009-10-09 11:16:00,0.7358,0.73595,0.7358,0.73595,52300000.0
2009-10-09 11:17:00,0.73595,0.73615,0.73595,0.73615,34400000.0
2009-10-09 11:18:00,0.73615,0.73625,0.7361,0.73625,70900000.0
2009-10-09 11:19:00,0.73625,0.73645,0.73625,0.73635,31600000.0
2009-10-09 11:20:00,0.7364,0.7364,0.7362,0.73635,66500000.0
2009-10-09 11:21:00,0.7363,0.73635,0.7363,0.7363,53800000.0
2009-10-09 11:22:00,0.7363,0.7364,0.73625,0.7363,94600000.0
2009-10-09 11:23:00,0.7363,0.7363,0.73625,0.7363,80600000.0
2009-10-09 11:24:00,0.7363,0.73675,0.7363,0.73655,203800000.0
2009-10-09 11:25:00,0.73655,0.7366,0.73655,0.7366,21600000.0
2009-10-09 11:26:00,0.7366,0.73685,0.7366,0.73685,150900000.0
2009-10-09 11:27:00,0.73695,0.73695,0.7368,0.73685,65400000.0
2009-10-09 11:28:00,0.73685,0.73685,0.73675,0.73675,76000000.0
2009-10-09 11:29:00,0.7367,0.7368,0.73655,0.7366,155200000.0
2009-10-09 11:30:00,0.73655,0.7367,0.7365,0.73665,73800000.0
2009-10-09 11:31:00,0.7367,0.7369,0.73665,0.7367,391200001.0
2009-10-09 11:32:00,0.7367,0.7367,0.7367,0.7367,12000000.0
2009-10-09 11:33:00,0.73616,0.73661,0.73604,0.73634,350500000.0
2009-10-09 11:34:00,0.7367,0.7367,0.73665,0.73665,45600000.0
2009-10-09 11:35:00,0.73665,0.73665,0.73665,0.73665,4800000.0
2009-10-09 11:36:00,0.7366,0.7366,0.7366,0.7366,4800000.0
2009-10-09 11:37:00,0.7366,0.7366,0.7366,0.7366,2400000.0
2009-10-09 11:38:00,0.73665,0.73665,0.73665,0.73665,14400000.0
2009-10-09 11:39:00,0.73665,0.73665,0.73665,0.73665,2400000.0
2009-10-09 11:40:00,0.73665,0.73665,0.73645,0.7365,60800000.0
2009-10-09 11:41:00,0.7365,0.7365,0.7363,0.7363,162000000.0
2009-10-09 11:42:00,0.73635,0.73635,0.7363,0.73635,134400000.0
2009-10-09 11:43:00,0.73635,0.7365,0.73625,0.7365,223200000.0
2009-10-09 11:44:00,0.7365,0.73675,0.7365,0.73665,141100001.0
2009-10-09 11:45:00,0.73665,0.73675,0.7366,0.73675,360700000.0
2009-10-09 11:46:00,0.73675,0.7369,0.73675,0.7369,472200001.0
2009-10-09 11:47:00,0.73695,0.73755,0.7369,0.73755,323700000.0
2009-10-09 11:48:00,0.73755,0.73755,0.7375,0.73755,225900000.0
2009-10-09 11:49:00,0.7376,0.73765,0.73755,0.73765,74800000.0
2009-10-09 11:50:00,0.73765,0.73765,0.73755,0.73755,168500000.0
2009-10-09 11:51:00,0.73755,0.7377,0.7375,0.73765,250400000.0
2009-10-09 11:52:00,0.73765,0.73765,0.73755,0.73755,86800000.0
2009-10-09 11:53:00,0.73755,0.73755,0.737,0.73705,434300000.0
2009-10-09 11:54:00,0.73705,0.73705,0.73705,0.73705,37400000.0
2009-10-09 11:55:00,0.73705,0.7371,0.737,0.73705,49500000.0
2009-10-09 11:56:00,0.73705,0.73715,0.73705,0.73715,57000000.0
2009-10-09 11:57:00,0.7372,0.73745,0.7372,0.73735,176700000.0
2009-10-09 11:58:00,0.7373,0.73745,0.7373,0.7374,118900000.0
2009-10-09 11:59:00,0.7374,0.7374,0.7372,0.7372,324000000.0
2009-10-09 12:00:00,0.7372,0.73745,0.73715,0.73735,462300000.0
2009-10-09 12:01:00,0.73735,0.73735,0.73725,0.73725,100500000.0
2009-10-09 12:02:00,0.73725,0.73735,0.7372,0.73735,159399998.0
2009-10-09 12:03:00,0.73735,0.73735,0.73735,0.73735,116900000.0
2009-10-09 12:04:00,0.7374,0.7374,0.7374,0.7374,4800000.0
2009-10-09 12:05:00,0.7374,0.7374,0.7374,0.7374,7200000.0
2009-10-09 12:06:00,0.73735,0.7374,0.73735,0.7374,34100000.0
2009-10-09 12:07:00,0.7374,0.7374,0.73735,0.73735,32200000.0
2009-10-09 12:08:00,0.73735,0.7375,0.73735,0.7375,37400000.0
2009-10-09 12:09:00,0.7375,0.7375,0.7375,0.7375,30900000.0
2009-10-09 12:10:00,0.7375,0.7379,0.7375,0.73775,239600000.0
2009-10-09 12:11:00,0.73775,0.73795,0.73775,0.73795,178000000.0
2009-10-09 12:12:00,0.73805,0.73805,0.73775,0.73775,141600000.0
2009-10-09 12:13:00,0.73775,0.7378,0.73765,0.73765,118000000.0
2009-10-09 12:14:00,0.73765,0.7379,0.73745,0.73745,264700000.0
2009-10-09 12:15:00,0.73745,0.73775,0.73745,0.73775,101700000.0
2009-10-09 12:16:00,0.7377,0.73785,0.7377,0.7378,186700000.0
2009-10-09 12:17:00,0.7378,0.7378,0.7373,0.7374,158800000.0
2009-10-09 12:18:00,0.7374,0.73745,0.73725,0.73745,135600000.0
2009-10-09 12:19:00,0.73745,0.7377,0.7374,0.7375,310900000.0
2009-10-09 12:20:00,0.7375,0.7375,0.73745,0.7375,187500000.0
2009-10-09 12:21:00,0.7376,0.738,0.7376,0.7377,169600000.0
2009-10-09 12:22:00,0.73775,0.7381,0.73775,0.73805,139900000.0
2009-10-09 12:23:00,0.7381,0.73815,0.73795,0.73795,155300000.0
2009-10-09 12:24:00,0.73795,0.73795,0.73795,0.73795,3800000.0
2009-10-09 12:25:00,0.73795,0.73795,0.73775,0.7378,99700000.0
2009-10-09 12:26:00,0.73775,0.73775,0.7373,0.73735,71700000.0
2009-10-09 12:27:00,0.73735,0.73745,0.73735,0.7374,54400000.0
2009-10-09 12:28:00,0.73735,0.7374,0.7373,0.73735,101000000.0
2009-10-09 12:29:00,0.73735,0.7374,0.73735,0.73735,14800000.0
2009-10-09 12:30:00,0.7373,0.7373,0.737,0.7372,140400000.0
2009-10-09 12:31:00,0.7372,0.73725,0.737,0.73715,63000000.0
2009-10-09 12:32:00,0.73715,0.7373,0.73705,0.7371,269900000.0
2009-10-09 12:33:00,0.7371,0.73745,0.7371,0.7372,301199999.0
2009-10-09 12:34:00,0.7372,0.7373,0.7371,0.7372,107000000.0
2009-10-09 12:35:00,0.73715,0.7372,0.73715,0.73715,28800000.0
2009-10-09 12:36:00,0.7371,0.73735,0.7371,0.7372,106100000.0
2009-10-09 12:37:00,0.7372,0.73745,0.7372,0.73745,63100000.0
2009-10-09 12:38:00,0.73745,0.73785,0.73745,0.7377,358000000.0
2009-10-09 12:39:00,0.7377,0.7377,0.7377,0.7377,42200000.0
2009-10-09 12:40:00,0.7377,0.7379,0.7376,0.7376,288100000.0
2009-10-09 12:41:00,0.73765,0.73765,0.73745,0.73745,151900000.0
2009-10-09 12:42:00,0.7375,0.7375,0.7375,0.7375,4800000.0
2009-10-09 12:43:00,0.7375,0.7377,0.7375,0.73765,111200000.0
2009-10-09 12:44:00,0.73765,0.7378,0.73755,0.7378,308500000.0
2009-10-09 12:45:00,0.73795,0.7383,0.7378,0.7382,293900000.0
2009-10-09 12:46:00,0.73825,0.73915,0.73825,0.7388,466299999.0
2009-10-09 12:47:00,0.7388,0.73925,0.7388,0.73905,316600000.0
2009-10-09 12:48:00,0.73905,0.73915,0.73885,0.7391,173000000.0
2009-10-09 12:49:00,0.73915,0.7394,0.7391,0.73925,285200000.0
2009-10-09 12:50:00,0.73925,0.7393,0.7392,0.7392,119200000.0
2009-10-09 12:51:00,0.7392,0.7393,0.7392,0.7392,259300000.0
2009-10-09 12:52:00,0.7392,0.7392,0.7391,0.73915,34600000.0
2009-10-09 12:53:00,0.73915,0.73915,0.7391,0.7391,99800000.0
2009-10-09 12:54:00,0.7391,0.73915,0.73905,0.73905,309500000.0
2009-10-09 12:55:00,0.73905,0.73905,0.7385,0.73875,595900000.0
2009-10-09 12:56:00,0.7388,0.73885,0.7384,0.73865,374800000.0
2009-10-09 12:57:00,0.73865,0.73865,0.7384,0.7384,73500000.0
2009-10-09 12:58:00,0.73845,0.73845,0.73815,0.73815,192000000.0
2009-10-09 12:59:00,0.73815,0.7382,0.7381,0.7381,297900000.0
2009-10-09 13:00:00,0.73815,0.73905,0.73815,0.73905,233100000.0
2009-10-09 13:01:00,0.73905,0.73935,0.73895,0.7392,231100000.0
2009-10-09 13:02:00,0.7392,0.73955,0.73915,0.73955,225800000.0
2009-10-09 13:03:00,0.73955,0.73955,0.7394,0.73945,84800000.0
2009-10-09 13:04:00,0.7395,0.73965,0.73925,0.73935,240500000.0
2009-10-09 13:05:00,0.73935,0.73955,0.7393,0.73945,142000002.0
2009-10-09 13:06:00,0.73935,0.7398,0.73935,0.73955,264200000.0
2009-10-09 13:07:00,0.73955,0.7396,0.7395,0.7396,124500000.0
2009-10-09 13:08:00,0.73955,0.73975,0.73955,0.73975,49700000.0
2009-10-09 13:09:00,0.73975,0.73985,0.73975,0.73985,47700000.0
2009-10-09 13:10:00,0.74005,0.7405,0.74005,0.7403,280100000.0
2009-10-09 13:11:00,0.74025,0.74025,0.73995,0.74015,181300000.0
2009-10-09 13:12:00,0.74015,0.74015,0.73995,0.74005,117800000.0
2009-10-09 13:13:00,0.74005,0.74015,0.74005,0.7401,65100000.0
2009-10-09 13:14:00,0.7401,0.7401,0.7399,0.74005,198700000.0
2009-10-09 13:15:00,0.74005,0.74025,0.74005,0.7402,289100000.0
2009-10-09 13:16:00,0.7402,0.7403,0.74015,0.7403,86600000.0
2009-10-09 13:17:00,0.7403,0.7407,0.7403,0.7406,334600000.0
2009-10-09 13:18:00,0.7406,0.74085,0.7406,0.74075,227000001.0
2009-10-09 13:19:00,0.7407,0.7408,0.7406,0.74075,257000000.0
2009-10-09 13:20:00,0.74075,0.74085,0.74075,0.74075,205600000.0
2009-10-09 13:21:00,0.74075,0.74075,0.7404,0.7405,254999999.0
2009-10-09 13:22:00,0.7405,0.7407,0.74015,0.7402,366500000.0
2009-10-09 13:23:00,0.74025,0.74035,0.7397,0.7397,276300000.0
2009-10-09 13:24:00,0.7397,0.73995,0.7397,0.73985,124200000.0
2009-10-09 13:25:00,0.7399,0.7401,0.73985,0.74,265800000.0
2009-10-09 13:26:00,0.74005,0.74015,0.74005,0.74015,290100000.0
2009-10-09 13:27:00,0.74015,0.7402,0.74015,0.74015,56000000.0
2009-10-09 13:28:00,0.7402,0.7405,0.7402,0.74045,65400000.0
2009-10-09 13:29:00,0.74045,0.7409,0.74045,0.7407,105600000.0
2009-10-09 13:30:00,0.7407,0.7407,0.7405,0.74055,141200000.0
2009-10-09 13:31:00,0.74055,0.7406,0.7405,0.74055,85100000.0
2009-10-09 13:32:00,0.74055,0.7406,0.74055,0.74055,98900000.0
2009-10-09 13:33:00,0.74055,0.7406,0.74045,0.74045,127500000.0
2009-10-09 13:34:00,0.74045,0.7405,0.7402,0.7403,334500000.0
2009-10-09 13:35:00,0.7403,0.7404,0.7402,0.7402,139700000.0
2009-10-09 13:36:00,0.7403,0.7403,0.74015,0.7402,236900000.0
2009-10-09 13:37:00,0.7402,0.7402,0.7396,0.7396,328700000.0
2009-10-09 13:38:00,0.7396,0.73965,0.7393,0.7393,331000000.0
2009-10-09 13:39:00,0.7393,0.73945,0.73885,0.73895,232900000.0
2009-10-09 13:40:00,0.73895,0.73895,0.73885,0.73895,22200000.0
2009-10-09 13:41:00,0.7389,0.7389,0.73865,0.73865,27400000.0
2009-10-09 13:42:00,0.73865,0.73865,0.73805,0.7382,182800000.0
2009-10-09 13:43:00,0.7382,0.7385,0.7382,0.7384,209400000.0
2009-10-09 13:44:00,0.73845,0.73845,0.7384,0.7384,27300000.0
2009-10-09 13:45:00,0.7384,0.7384,0.7381,0.7382,23400000.0
2009-10-09 13:46:00,0.73835,0.7384,0.7381,0.7384,178800000.0
2009-10-09 13:47:00,0.73845,0.7385,0.73845,0.73845,109600000.0
2009-10-09 13:48:00,0.73845,0.73845,0.73815,0.73815,45000000.0
2009-10-09 13:49:00,0.73815,0.73825,0.73805,0.7381,151400000.0
2009-10-09 13:50:00,0.7381,0.7381,0.7379,0.73805,101800000.0
2009-10-09 13:51:00,0.73805,0.73825,0.73805,0.73815,125900000.0
2009-10-09 13:52:00,0.73815,0.73865,0.7381,0.73865,118100000.0
2009-10-09 13:53:00,0.73865,0.7387,0.7384,0.7384,95400000.0
2009-10-09 13:54:00,0.7384,0.73845,0.7383,0.7384,91800000.0
2009-10-09 13:55:00,0.7384,0.73845,0.7384,0.73845,38800000.0
2009-10-09 13:56:00,0.73845,0.73845,0.73845,0.73845,51900000.0
2009-10-09 13:57:00,0.73845,0.73845,0.7383,0.7383,97000000.0
2009-10-09 13:58:00,0.7383,0.7383,0.73825,0.73825,167500000.0
2009-10-09 13:59:00,0.7383,0.73835,0.73825,0.73825,118100000.0
2009-10-09 14:00:00,0.73825,0.73835,0.7381,0.7382,301400000.0
2009-10-09 14:01:00,0.7382,0.7383,0.7382,0.7383,109400000.0
2009-10-09 14:02:00,0.7383,0.73835,0.7383,0.7383,81000000.0
2009-10-09 14:03:00,0.7383,0.7384,0.7383,0.7383,39700000.0
2009-10-09 14:04:00,0.7383,0.7383,0.73785,0.738,106100000.0
2009-10-09 14:05:00,0.73805,0.73805,0.73775,0.7379,139000000.0
2009-10-09 14:06:00,0.7379,0.7382,0.7379,0.73795,191400000.0
2009-10-09 14:07:00,0.73795,0.73795,0.7376,0.73775,76200000.0
2009-10-09 14:08:00,0.7377,0.7379,0.73765,0.73775,74400000.0
2009-10-09 14:09:00,0.7378,0.73805,0.7377,0.7377,193700000.0
2009-10-09 14:10:00,0.7377,0.7377,0.73735,0.73745,81600000.0
2009-10-09 14:11:00,0.7374,0.7374,0.73675,0.737,340700000.0
2009-10-09 14:12:00,0.737,0.73705,0.7368,0.7368,94900000.0
2009-10-09 14:13:00,0.7368,0.73705,0.7368,0.7369,115800000.0
2009-10-09 14:14:00,0.73695,0.73695,0.7367,0.7368,225500000.0
2009-10-09 14:15:00,0.7367,0.7369,0.73665,0.7367,291000000.0
2009-10-09 14:16:00,0.7367,0.73695,0.73655,0.7368,234200000.0
2009-10-09 14:17:00,0.7368,0.7368,0.73655,0.73675,252700000.0
2009-10-09 14:18:00,0.73665,0.7367,0.73635,0.73635,119300000.0
2009-10-09 14:19:00,0.73625,0.73635,0.736,0.7363,246200000.0
2009-10-09 14:20:00,0.7363,0.7364,0.73615,0.7364,238500000.0
2009-10-09 14:21:00,0.73635,0.7365,0.73625,0.73645,171300000.0
2009-10-09 14:22:00,0.73645,0.7366,0.73645,0.7366,59600000.0
2009-10-09 14:23:00,0.7366,0.7366,0.7365,0.7366,16200000.0
2009-10-09 14:24:00,0.73655,0.73665,0.73655,0.7366,17800000.0
2009-10-09 14:25:00,0.7366,0.7366,0.73625,0.7363,86400000.0
2009-10-09 14:26:00,0.7363,0.7363,0.73625,0.73625,87700000.0
2009-10-09 14:27:00,0.73625,0.73625,0.73605,0.73615,202600000.0
2009-10-09 14:28:00,0.73615,0.73615,0.736,0.7361,182300000.0
2009-10-09 14:29:00,0.7361,0.7361,0.736,0.736,79200000.0
2009-10-09 14:30:00,0.736,0.73615,0.736,0.7361,114000000.0
2009-10-09 14:31:00,0.73615,0.7363,0.7361,0.7362,93000000.0
2009-10-09 14:32:00,0.7362,0.7362,0.7359,0.7359,64600000.0
2009-10-09 14:33:00,0.7359,0.73605,0.7357,0.73575,338700000.0
2009-10-09 14:34:00,0.73575,0.7358,0.7354,0.7357,420200000.0
2009-10-09 14:35:00,0.7357,0.736,0.73565,0.73595,140000000.0
2009-10-09 14:36:00,0.73595,0.7361,0.7357,0.7358,151800000.0
2009-10-09 14:37:00,0.7357,0.73595,0.7356,0.7356,332200000.0
2009-10-09 14:38:00,0.73565,0.73575,0.73555,0.7357,136600000.0
2009-10-09 14:39:00,0.7357,0.73595,0.73565,0.73585,171100000.0
2009-10-09 14:40:00,0.7358,0.73585,0.7356,0.73565,93400000.0
2009-10-09 14:41:00,0.73565,0.73575,0.73565,0.73575,27200000.0
2009-10-09 14:42:00,0.73575,0.73575,0.73575,0.73575,21600000.0
2009-10-09 14:43:00,0.73575,0.7358,0.73555,0.73565,127700000.0
2009-10-09 14:44:00,0.73565,0.73565,0.7353,0.7353,214300000.0
2009-10-09 14:45:00,0.7353,0.73535,0.7351,0.7352,134000000.0
2009-10-09 14:46:00,0.7352,0.73525,0.73505,0.7351,143300000.0
2009-10-09 14:47:00,0.7351,0.73545,0.7351,0.7351,147000000.0
2009-10-09 14:48:00,0.7351,0.7354,0.7351,0.7354,115000000.0
2009-10-09 14:49:00,0.7354,0.73545,0.7353,0.7354,64600000.0
2009-10-09 14:50:00,0.7354,0.73575,0.7354,0.73575,93200000.0
2009-10-09 14:51:00,0.73585,0.7359,0.7356,0.7359,142300000.0
2009-10-09 14:52:00,0.7359,0.73605,0.7359,0.736,97600000.0
2009-10-09 14:53:00,0.736,0.73625,0.736,0.73615,56300000.0
2009-10-09 14:54:00,0.7362,0.7362,0.7358,0.7358,69700000.0
2009-10-09 14:55:00,0.7359,0.73645,0.7359,0.73645,95200000.0
2009-10-09 14:56:00,0.73645,0.73645,0.73605,0.73605,122900000.0
2009-10-09 14:57:00,0.73605,0.73625,0.7359,0.7361,148000000.0
2009-10-09 14:58:00,0.73605,0.73615,0.7356,0.7358,95800000.0
2009-10-09 14:59:00,0.73575,0.7358,0.7353,0.7353,139000000.0
2009-10-09 15:00:00,0.7353,0.7356,0.73525,0.73545,230000000.0
2009-10-09 15:01:00,0.73545,0.73545,0.7346,0.73465,261000000.0
2009-10-09 15:02:00,0.73465,0.7347,0.7341,0.73435,384100000.0
2009-10-09 15:03:00,0.7343,0.7344,0.7342,0.7342,253100000.0
2009-10-09 15:04:00,0.7342,0.7343,0.73375,0.7339,356300000.0
2009-10-09 15:05:00,0.73385,0.73395,0.73375,0.7338,374600000.0
2009-10-09 15:06:00,0.7338,0.7343,0.7338,0.7343,291400000.0
2009-10-09 15:07:00,0.7343,0.73455,0.73425,0.7343,180200000.0
2009-10-09 15:08:00,0.7343,0.7347,0.7343,0.73465,176500000.0
2009-10-09 15:09:00,0.73465,0.73465,0.73435,0.7346,85700000.0
2009-10-09 15:10:00,0.7346,0.7346,0.73445,0.73445,18100000.0
2009-10-09 15:11:00,0.7344,0.7344,0.7339,0.73415,149800000.0
2009-10-09 15:12:00,0.73415,0.73415,0.7339,0.734,222900000.0
2009-10-09 15:13:00,0.734,0.7342,0.73385,0.7342,176100000.0
2009-10-09 15:14:00,0.7342,0.7344,0.7341,0.7343,179400000.0
2009-10-09 15:15:00,0.7343,0.73465,0.7343,0.7345,156000000.0
2009-10-09 15:16:00,0.7345,0.7347,0.7343,0.7347,95000000.0
2009-10-09 15:17:00,0.73475,0.7348,0.73455,0.73465,242300000.0
2009-10-09 15:18:00,0.73465,0.73465,0.73435,0.7344,323200000.0
2009-10-09 15:19:00,0.7344,0.7349,0.7344,0.73455,192300000.0
2009-10-09 15:20:00,0.73455,0.73455,0.73445,0.73445,48000000.0
2009-10-09 15:21:00,0.73435,0.73435,0.7342,0.7343,158200000.0
2009-10-09 15:22:00,0.73435,0.73465,0.73435,0.73465,132800000.0
2009-10-09 15:23:00,0.73465,0.73475,0.73445,0.73455,77600000.0
2009-10-09 15:24:00,0.73455,0.73465,0.7345,0.7346,113800000.0
2009-10-09 15:25:00,0.73455,0.73505,0.73455,0.73505,245400000.0
2009-10-09 15:26:00,0.73515,0.7353,0.73515,0.7352,136900000.0
2009-10-09 15:27:00,0.7352,0.7352,0.7349,0.735,117700000.0
2009-10-09 15:28:00,0.73495,0.73505,0.73475,0.7349,132800000.0
2009-10-09 15:29:00,0.73485,0.7351,0.73485,0.7349,206900000.0
2009-10-09 15:30:00,0.7349,0.7349,0.73435,0.73455,260000000.0
2009-10-09 15:31:00,0.73455,0.73455,0.7338,0.7338,381200000.0
2009-10-09 15:32:00,0.73375,0.734,0.73375,0.73385,231200000.0
2009-10-09 15:33:00,0.73385,0.7343,0.7335,0.73425,240900000.0
2009-10-09 15:34:00,0.7342,0.7348,0.73415,0.7348,183000000.0
2009-10-09 15:35:00,0.73485,0.73485,0.73435,0.73475,234400000.0
2009-10-09 15:36:00,0.7348,0.735,0.73435,0.73445,226000000.0
2009-10-09 15:37:00,0.73445,0.73445,0.73405,0.7341,245800000.0
2009-10-09 15:38:00,0.7341,0.73475,0.7341,0.73445,315800000.0
2009-10-09 15:39:00,0.7344,0.73445,0.73395,0.73445,679100000.0
2009-10-09 15:40:00,0.73445,0.73475,0.73415,0.73475,417200000.0
2009-10-09 15:41:00,0.7347,0.7348,0.7344,0.7344,151400000.0
2009-10-09 15:42:00,0.7344,0.73505,0.7344,0.7347,373300000.0
2009-10-09 15:43:00,0.73465,0.73465,0.73425,0.73445,279700000.0
2009-10-09 15:44:00,0.73435,0.73475,0.73435,0.73475,213700000.0
2009-10-09 15:45:00,0.73475,0.73475,0.73415,0.73455,239200000.0
2009-10-09 15:46:00,0.73455,0.73525,0.73455,0.73515,296100000.0
2009-10-09 15:47:00,0.73515,0.73515,0.73475,0.73495,225200000.0
2009-10-09 15:48:00,0.73495,0.73515,0.73495,0.73505,175300000.0
2009-10-09 15:49:00,0.73505,0.7351,0.73465,0.73465,388000000.0
2009-10-09 15:50:00,0.73465,0.73505,0.73465,0.73485,259400000.0
2009-10-09 15:51:00,0.73485,0.7351,0.73485,0.7351,235700000.0
2009-10-09 15:52:00,0.7351,0.7352,0.735,0.7351,338600000.0
2009-10-09 15:53:00,0.7351,0.73545,0.7351,0.73545,190800000.0
2009-10-09 15:54:00,0.7354,0.7354,0.73505,0.7352,185500000.0
2009-10-09 15:55:00,0.73525,0.7353,0.735,0.73505,127000000.0
2009-10-09 15:56:00,0.73495,0.73505,0.73475,0.73505,244900000.0
2009-10-09 15:57:00,0.73505,0.73505,0.73425,0.73425,385700000.0
2009-10-09 15:58:00,0.73425,0.7346,0.73425,0.73455,260900000.0
2009-10-09 15:59:00,0.73455,0.73465,0.73425,0.73455,528900001.0
2009-10-09 16:00:00,0.73455,0.73465,0.7342,0.73425,618700000.0
2009-10-09 16:01:00,0.73425,0.73435,0.73415,0.73425,203900000.0
2009-10-09 16:02:00,0.73425,0.73435,0.73405,0.7341,162300000.0
2009-10-09 16:03:00,0.7341,0.7342,0.73375,0.734,220400000.0
2009-10-09 16:04:00,0.734,0.734,0.73365,0.73365,337100000.0
2009-10-09 16:05:00,0.7337,0.73395,0.73365,0.73375,92800000.0
2009-10-09 16:06:00,0.7337,0.73405,0.73355,0.73365,211200000.0
2009-10-09 16:07:00,0.73365,0.7341,0.73365,0.73395,161800000.0
2009-10-09 16:08:00,0.73395,0.73395,0.73375,0.73385,179500000.0
2009-10-09 16:09:00,0.73385,0.73425,0.73375,0.73405,330600000.0
2009-10-09 16:10:00,0.73405,0.7347,0.73395,0.73435,508399999.0
2009-10-09 16:11:00,0.7345,0.735,0.7345,0.73495,204500000.0
2009-10-09 16:12:00,0.7349,0.7355,0.7349,0.73535,188600000.0
2009-10-09 16:13:00,0.73535,0.73535,0.7349,0.735,268900000.0
2009-10-09 16:14:00,0.735,0.73505,0.7348,0.7348,204100000.0
2009-10-09 16:15:00,0.73475,0.73495,0.73475,0.73485,203100000.0
2009-10-09 16:16:00,0.73485,0.735,0.73465,0.73475,229999999.0
2009-10-09 16:17:00,0.73475,0.73485,0.73455,0.73465,263800000.0
2009-10-09 16:18:00,0.73465,0.735,0.73465,0.73475,252500000.0
2009-10-09 16:19:00,0.73475,0.735,0.7347,0.7348,161100000.0
2009-10-09 16:20:00,0.73475,0.7348,0.73465,0.73465,73600000.0
2009-10-09 16:21:00,0.73465,0.73475,0.7346,0.7347,98300000.0
2009-10-09 16:22:00,0.7347,0.73475,0.7346,0.73475,110800000.0
2009-10-09 16:23:00,0.73465,0.73495,0.73465,0.73485,82300000.0
2009-10-09 16:24:00,0.73485,0.7351,0.73485,0.73505,272900000.0
2009-10-09 16:25:00,0.73505,0.73555,0.735,0.73545,251100001.0
2009-10-09 16:26:00,0.73545,0.73545,0.73525,0.73535,216000000.0
2009-10-09 16:27:00,0.7353,0.73535,0.73525,0.73525,242900001.0
2009-10-09 16:28:00,0.7353,0.7359,0.73525,0.73575,549700000.0
2009-10-09 16:29:00,0.73575,0.73575,0.73565,0.73575,112600000.0
2009-10-09 16:30:00,0.73575,0.7359,0.73575,0.73585,291700000.0
2009-10-09 16:31:00,0.73585,0.7362,0.73585,0.73595,314200000.0
2009-10-09 16:32:00,0.73595,0.7361,0.73595,0.73595,151800001.0
2009-10-09 16:33:00,0.7359,0.7363,0.7354,0.7354,617100000.0
2009-10-09 16:34:00,0.7354,0.7355,0.73525,0.7354,303100002.0
2009-10-09 16:35:00,0.73535,0.7354,0.7351,0.7351,319300000.0
2009-10-09 16:36:00,0.7351,0.7351,0.7348,0.73485,211700000.0
2009-10-09 16:37:00,0.73485,0.7349,0.73475,0.73475,88200000.0
2009-10-09 16:38:00,0.7347,0.7347,0.73445,0.73455,237400000.0
2009-10-09 16:39:00,0.7346,0.73485,0.7346,0.7346,322400000.0
2009-10-09 16:40:00,0.73475,0.73515,0.73455,0.7349,306600000.0
2009-10-09 16:41:00,0.7349,0.73505,0.73485,0.73485,255100000.0
2009-10-09 16:42:00,0.73485,0.73485,0.73465,0.7348,264200000.0
2009-10-09 16:43:00,0.73475,0.7348,0.73455,0.7347,203999999.0
2009-10-09 16:44:00,0.7347,0.7347,0.73465,0.73465,146800000.0
2009-10-09 16:45:00,0.73465,0.7349,0.73465,0.73475,122600000.0
2009-10-09 16:46:00,0.73475,0.73475,0.73445,0.73465,249199999.0
2009-10-09 16:47:00,0.7347,0.73475,0.7343,0.7344,119500000.0
2009-10-09 16:48:00,0.73445,0.73475,0.7344,0.7347,67000000.0
2009-10-09 16:49:00,0.7347,0.73485,0.7345,0.73485,141300000.0
2009-10-09 16:50:00,0.73485,0.73485,0.7345,0.73465,275400000.0
2009-10-09 16:51:00,0.73465,0.7348,0.73465,0.7348,170700000.0
2009-10-09 16:52:00,0.7348,0.73505,0.7348,0.735,210800000.0
2009-10-09 16:53:00,0.735,0.7352,0.73495,0.73515,139800000.0
2009-10-09 16:54:00,0.73515,0.7355,0.73515,0.7355,93700000.0
2009-10-09 16:55:00,0.7355,0.73555,0.7353,0.7354,223300000.0
2009-10-09 16:56:00,0.73545,0.7356,0.7353,0.73555,252600000.0
2009-10-09 16:57:00,0.73555,0.73565,0.73515,0.7352,137800000.0
2009-10-09 16:58:00,0.7352,0.7353,0.73505,0.73505,173300000.0
2009-10-09 16:59:00,0.73505,0.73505,0.73435,0.73435,289600000.0
2009-10-09 17:00:00,0.73445,0.73465,0.73435,0.73445,201900000.0
2009-10-09 17:01:00,0.73445,0.7345,0.7342,0.73435,546800001.0
2009-10-09 17:02:00,0.7344,0.73445,0.7343,0.73435,210000000.0
2009-10-09 17:03:00,0.73435,0.7344,0.73425,0.7344,228000000.0
2009-10-09 17:04:00,0.7344,0.7346,0.73425,0.73435,173700000.0
2009-10-09 17:05:00,0.7345,0.73475,0.7345,0.7347,159000000.0
2009-10-09 17:06:00,0.7347,0.7348,0.73455,0.73455,140400000.0
2009-10-09 17:07:00,0.73455,0.73485,0.73455,0.73475,191000000.0
2009-10-09 17:08:00,0.7348,0.73485,0.7348,0.73485,98000000.0
2009-10-09 17:09:00,0.7348,0.73485,0.7348,0.73485,47800000.0
2009-10-09 17:10:00,0.73485,0.7349,0.73485,0.73485,97500000.0
2009-10-09 17:11:00,0.73485,0.73485,0.7348,0.73485,169700000.0
2009-10-09 17:12:00,0.73485,0.73485,0.73485,0.73485,9600000.0
2009-10-09 17:13:00,0.73485,0.7349,0.73485,0.73485,102100000.0
2009-10-09 17:14:00,0.7348,0.73485,0.7344,0.7344,178900000.0
2009-10-09 17:15:00,0.7344,0.7344,0.7343,0.7343,101500000.0
2009-10-09 17:16:00,0.7343,0.73435,0.7342,0.7342,58700000.0
2009-10-09 17:17:00,0.7342,0.73425,0.7342,0.7342,26200000.0
2009-10-09 17:18:00,0.73425,0.7343,0.73415,0.7342,27000000.0
2009-10-09 17:19:00,0.7342,0.73425,0.73385,0.73425,167600000.0
2009-10-09 17:20:00,0.7341,0.73415,0.7338,0.7338,149700000.0
2009-10-09 17:21:00,0.73385,0.7341,0.7338,0.73405,267900000.0
2009-10-09 17:22:00,0.73405,0.7341,0.73405,0.7341,137100000.0
2009-10-09 17:23:00,0.7341,0.7342,0.73405,0.73405,199400000.0
2009-10-09 17:24:00,0.73405,0.73425,0.73405,0.7342,278300000.0
2009-10-09 17:25:00,0.7342,0.7343,0.7342,0.73425,148600000.0
2009-10-09 17:26:00,0.7343,0.7346,0.73425,0.7345,317900000.0
2009-10-09 17:27:00,0.7345,0.73455,0.7344,0.7344,149700000.0
2009-10-09 17:28:00,0.7344,0.7345,0.7344,0.7345,98400000.0
2009-10-09 17:29:00,0.73445,0.73445,0.7341,0.7341,114900000.0
2009-10-09 17:30:00,0.734,0.734,0.73375,0.7339,112800000.0
2009-10-09 17:31:00,0.7339,0.73395,0.7338,0.73385,60000000.0
2009-10-09 17:32:00,0.7339,0.7341,0.73385,0.734,126800000.0
2009-10-09 17:33:00,0.734,0.7341,0.734,0.7341,93600000.0
2009-10-09 17:34:00,0.7341,0.73415,0.734,0.734,102800000.0
2009-10-09 17:35:00,0.734,0.73405,0.73315,0.73315,274000000.0
2009-10-09 17:36:00,0.73315,0.73325,0.73295,0.73315,353400000.0
2009-10-09 17:37:00,0.73315,0.73315,0.7326,0.7326,212200000.0
2009-10-09 17:38:00,0.7326,0.73275,0.7325,0.7327,157400000.0
2009-10-09 17:39:00,0.7327,0.7333,0.7327,0.7331,110800000.0
2009-10-09 17:40:00,0.7331,0.73335,0.7331,0.7333,75300000.0
2009-10-09 17:41:00,0.7333,0.7334,0.7333,0.7333,153400000.0
2009-10-09 17:42:00,0.7333,0.7333,0.7331,0.7332,67100000.0
2009-10-09 17:43:00,0.7332,0.7334,0.7329,0.7329,85400000.0
2009-10-09 17:44:00,0.73285,0.7331,0.73255,0.73295,264900000.0
2009-10-09 17:45:00,0.73295,0.7333,0.7328,0.7328,256800000.0
2009-10-09 17:46:00,0.7328,0.73285,0.7325,0.73255,113500000.0
2009-10-09 17:47:00,0.73255,0.73275,0.73255,0.7326,107800000.0
2009-10-09 17:48:00,0.73255,0.73255,0.73215,0.7323,109800000.0
2009-10-09 17:49:00,0.7323,0.73235,0.73195,0.732,234200000.0
2009-10-09 17:50:00,0.73205,0.7322,0.73185,0.73215,275400000.0
2009-10-09 17:51:00,0.73215,0.7323,0.7321,0.73215,117999999.0
2009-10-09 17:52:00,0.73225,0.73245,0.73215,0.73225,359700000.0
2009-10-09 17:53:00,0.73225,0.73245,0.73225,0.73235,110400000.0
2009-10-09 17:54:00,0.73235,0.73235,0.73215,0.7322,168700000.0
2009-10-09 17:55:00,0.73215,0.73235,0.73205,0.73205,165500000.0
2009-10-09 17:56:00,0.7321,0.7322,0.732,0.732,168200000.0
2009-10-09 17:57:00,0.732,0.7321,0.732,0.7321,186800000.0
2009-10-09 17:58:00,0.7321,0.7321,0.73195,0.73195,61200000.0
2009-10-09 17:59:00,0.73195,0.73195,0.73195,0.73195,9600000.0
2009-10-09 18:00:00,0.73195,0.7324,0.7319,0.73235,136600000.0
2009-10-09 18:01:00,0.7323,0.73235,0.7321,0.7321,55400000.0
2009-10-09 18:02:00,0.7321,0.7322,0.7319,0.732,162100000.0
2009-10-09 18:03:00,0.732,0.732,0.73175,0.73175,149600000.0
2009-10-09 18:04:00,0.73175,0.7318,0.73155,0.73175,144100000.0
2009-10-09 18:05:00,0.7317,0.73175,0.73125,0.73125,177500000.0
2009-10-09 18:06:00,0.7312,0.7312,0.7308,0.731,181600000.0
2009-10-09 18:07:00,0.731,0.73105,0.7303,0.7305,218800000.0
2009-10-09 18:08:00,0.7305,0.73055,0.7304,0.73045,121300000.0
2009-10-09 18:09:00,0.7305,0.7305,0.73015,0.73035,249800000.0
2009-10-09 18:10:00,0.7303,0.7305,0.73025,0.7304,173400000.0
2009-10-09 18:11:00,0.7304,0.73065,0.73035,0.73055,171100000.0
2009-10-09 18:12:00,0.7305,0.731,0.7305,0.73095,209500000.0
2009-10-09 18:13:00,0.73085,0.73095,0.73065,0.73065,164100000.0
2009-10-09 18:14:00,0.7306,0.73135,0.7306,0.73135,140800000.0
2009-10-09 18:15:00,0.73135,0.7319,0.73135,0.73165,307900000.0
2009-10-09 18:16:00,0.73165,0.732,0.7316,0.73185,166100001.0
2009-10-09 18:17:00,0.7319,0.73215,0.7319,0.73205,136700000.0
2009-10-09 18:18:00,0.73205,0.73205,0.73175,0.73175,44600000.0
2009-10-09 18:19:00,0.73175,0.7318,0.7317,0.7317,17900000.0
2009-10-09 18:20:00,0.73165,0.7317,0.7315,0.7315,17300000.0
2009-10-09 18:21:00,0.7315,0.7315,0.7315,0.7315,1000000.0
2009-10-09 18:22:00,0.73165,0.73165,0.73165,0.73165,4500000.0
2009-10-09 18:23:00,0.73165,0.7318,0.73165,0.73165,15800000.0
2009-10-09 18:24:00,0.73165,0.73165,0.73135,0.73145,59000000.0
2009-10-09 18:25:00,0.73135,0.7314,0.73135,0.7314,9200000.0
2009-10-09 18:26:00,0.7314,0.7316,0.73135,0.7316,44000000.0
2009-10-09 18:27:00,0.7316,0.7317,0.7315,0.7315,9800000.0
2009-10-09 18:28:00,0.73145,0.73145,0.7314,0.73145,27300000.0
2009-10-09 18:29:00,0.73145,0.7316,0.73145,0.7315,17500000.0
2009-10-09 18:30:00,0.73145,0.73145,0.7313,0.7313,40000000.0
2009-10-09 18:31:00,0.7313,0.7313,0.7307,0.7309,85700000.0
2009-10-09 18:32:00,0.73105,0.7311,0.73095,0.7311,84900000.0
2009-10-09 18:33:00,0.7311,0.7313,0.731,0.7313,53900000.0
2009-10-09 18:34:00,0.7313,0.7314,0.7312,0.7312,45200000.0
2009-10-09 18:35:00,0.7312,0.7313,0.7312,0.73125,29000000.0
2009-10-09 18:36:00,0.73125,0.73125,0.7311,0.7311,74600000.0
2009-10-09 18:37:00,0.7312,0.7312,0.73115,0.73115,14800000.0
2009-10-09 18:38:00,0.73115,0.7312,0.7309,0.7309,77400000.0
2009-10-09 18:39:00,0.7309,0.73105,0.7309,0.73105,52800000.0
2009-10-09 18:40:00,0.73105,0.7312,0.731,0.731,106600000.0
2009-10-09 18:41:00,0.7311,0.7314,0.7311,0.7314,86600000.0
2009-10-09 18:42:00,0.73145,0.7317,0.7314,0.7315,170700001.0
2009-10-09 18:43:00,0.73155,0.7316,0.7314,0.7314,176400000.0
2009-10-09 18:44:00,0.7314,0.7315,0.73115,0.73115,238400000.0
2009-10-09 18:45:00,0.73115,0.73125,0.7311,0.7311,704500000.0
2009-10-09 18:46:00,0.73115,0.7317,0.7311,0.73165,445200001.0
2009-10-09 18:47:00,0.7316,0.73175,0.7314,0.7317,405400000.0
2009-10-09 18:48:00,0.7317,0.7319,0.7317,0.7318,103800000.0
2009-10-09 18:49:00,0.73185,0.73185,0.7317,0.7317,93200000.0
2009-10-09 18:50:00,0.73175,0.73175,0.7316,0.73165,108000000.0
2009-10-09 18:51:00,0.73165,0.73165,0.73165,0.73165,80000000.0
2009-10-09 18:52:00,0.73165,0.73165,0.7315,0.7315,162000000.0
2009-10-09 18:53:00,0.7315,0.73155,0.7315,0.7315,114800000.0
2009-10-09 18:54:00,0.73155,0.73175,0.73155,0.73175,187400000.0
2009-10-09 18:55:00,0.73175,0.73215,0.7317,0.7319,281800001.0
2009-10-09 18:56:00,0.7319,0.7319,0.7317,0.7317,62600000.0
2009-10-09 18:57:00,0.7317,0.7318,0.7317,0.7317,34000000.0
2009-10-09 18:58:00,0.7317,0.7318,0.7317,0.7318,41300000.0
2009-10-09 18:59:00,0.7318,0.73185,0.7318,0.7318,70600000.0
2009-10-09 19:00:00,0.7318,0.7319,0.7318,0.7319,110200000.0
2009-10-09 19:01:00,0.7319,0.7321,0.7319,0.732,31400000.0
2009-10-09 19:02:00,0.73215,0.7323,0.7321,0.7323,170200000.0
2009-10-09 19:03:00,0.7323,0.7327,0.73215,0.73255,550200000.0
2009-10-09 19:04:00,0.73255,0.7328,0.7323,0.7326,372000000.0
2009-10-09 19:05:00,0.7326,0.73275,0.7325,0.7325,364300000.0
2009-10-09 19:06:00,0.7325,0.73265,0.7322,0.7322,352000000.0
2009-10-09 19:07:00,0.73225,0.7324,0.7319,0.7319,144600000.0
2009-10-09 19:08:00,0.73185,0.7319,0.73155,0.73165,211800000.0
2009-10-09 19:09:00,0.73165,0.73165,0.7315,0.73155,144500000.0
2009-10-09 19:10:00,0.73155,0.7318,0.73155,0.7318,64000000.0
2009-10-09 19:11:00,0.7318,0.73205,0.7318,0.732,226600000.0
2009-10-09 19:12:00,0.7321,0.7321,0.7321,0.7321,62400000.0
2009-10-09 19:13:00,0.7321,0.7321,0.73195,0.732,32600000.0
2009-10-09 19:14:00,0.732,0.73205,0.7319,0.7319,174000000.0
2009-10-09 19:15:00,0.7319,0.73195,0.7319,0.7319,243200000.0
2009-10-09 19:16:00,0.7319,0.7321,0.7319,0.7321,167900000.0
2009-10-09 19:17:00,0.7321,0.7323,0.7321,0.7323,243100000.0
2009-10-09 19:18:00,0.7323,0.7323,0.7322,0.73225,579800000.0
2009-10-09 19:19:00,0.73225,0.7323,0.7321,0.7321,388400000.0
2009-10-09 19:20:00,0.7321,0.73215,0.7321,0.73215,55600000.0
2009-10-09 19:21:00,0.7321,0.73225,0.7321,0.7322,56600000.0
2009-10-09 19:22:00,0.73225,0.7324,0.7321,0.7324,131200000.0
2009-10-09 19:23:00,0.7324,0.7324,0.7323,0.7323,25200000.0
2009-10-09 19:24:00,0.7323,0.7323,0.7323,0.7323,2000000.0
2009-10-09 19:25:00,0.7323,0.7323,0.7323,0.7323,3000000.0
2009-10-09 19:26:00,0.7323,0.73235,0.7321,0.73235,54800000.0
2009-10-09 19:27:00,0.7324,0.7324,0.7324,0.7324,9600000.0
2009-10-09 19:28:00,0.7324,0.7324,0.7324,0.7324,14400000.0
2009-10-09 19:29:00,0.7324,0.7324,0.7324,0.7324,14400000.0
2009-10-09 19:30:00,0.7324,0.73265,0.7324,0.73265,27200000.0
2009-10-09 19:31:00,0.7326,0.73275,0.73255,0.73275,73000000.0
2009-10-09 19:32:00,0.73275,0.73275,0.73275,0.73275,9000000.0
2009-10-09 19:33:00,0.73275,0.73275,0.73275,0.73275,25000000.0
2009-10-09 19:34:00,0.73275,0.73285,0.73275,0.73285,6000000.0
2009-10-09 19:35:00,0.73285,0.7329,0.7328,0.7328,54400000.0
2009-10-09 19:36:00,0.73285,0.73285,0.73285,0.73285,38400000.0
2009-10-09 19:37:00,0.73285,0.73285,0.73275,0.7328,58400000.0
2009-10-09 19:38:00,0.73265,0.73265,0.73245,0.7325,69000000.0
2009-10-09 19:39:00,0.7325,0.7325,0.73225,0.73225,60500000.0
2009-10-09 19:40:00,0.7323,0.7323,0.7323,0.7323,2400000.0
2009-10-09 19:41:00,0.7323,0.7323,0.73225,0.73225,44400000.0
2009-10-09 19:42:00,0.73225,0.73225,0.7322,0.73225,21600000.0
2009-10-09 19:43:00,0.73225,0.73225,0.73205,0.73205,64800000.0
2009-10-09 19:44:00,0.73205,0.73215,0.73205,0.73215,14300000.0
2009-10-09 19:45:00,0.73215,0.73225,0.73215,0.73225,21000000.0
2009-10-09 19:46:00,0.73225,0.73225,0.7322,0.7322,9600000.0
2009-10-09 19:47:00,0.73195,0.73204,0.73188,0.73193,56000000.0
2009-10-09 19:48:00,0.73182,0.73182,0.73145,0.73176,37600000.0
2009-10-09 19:49:00,0.73185,0.73199,0.73176,0.73189,266099999.0
2009-10-09 19:50:00,0.7321,0.7322,0.7321,0.7322,25600000.0
2009-10-09 19:51:00,0.7322,0.7322,0.7322,0.7322,19200000.0
2009-10-09 19:52:00,0.7322,0.7322,0.7321,0.73215,10400000.0
2009-10-09 19:53:00,0.73215,0.7322,0.73215,0.73215,12800000.0
2009-10-09 19:54:00,0.73215,0.73235,0.7321,0.73225,75800000.0
2009-10-09 19:55:00,0.73225,0.73235,0.73225,0.7323,95000000.0
2009-10-09 19:56:00,0.7324,0.73245,0.7324,0.73245,16800000.0
2009-10-09 19:57:00,0.73213,0.73246,0.73196,0.73203,193600000.0
2009-10-09 19:58:00,0.7325,0.7328,0.7325,0.73275,97600000.0
2009-10-09 19:59:00,0.7327,0.7329,0.73255,0.73275,719200000.0
2009-10-09 20:00:00,0.73275,0.7328,0.7327,0.7328,73600000.0
2009-10-09 20:01:00,0.7329,0.7329,0.7328,0.7328,38800000.0
2009-10-09 20:02:00,0.7328,0.7329,0.7328,0.7329,171800000.0
2009-10-09 20:03:00,0.7329,0.73295,0.73285,0.73295,44800000.0
2009-10-09 20:04:00,0.73295,0.733,0.7329,0.7329,63900000.0
2009-10-09 20:05:00,0.7329,0.7329,0.7327,0.7327,72800000.0
2009-10-09 20:06:00,0.7327,0.7327,0.7326,0.7327,199200000.0
2009-10-09 20:07:00,0.73265,0.7327,0.73265,0.7327,75400000.0
2009-10-09 20:08:00,0.7327,0.7327,0.73245,0.7325,262000000.0
2009-10-09 20:09:00,0.7325,0.7325,0.73245,0.73245,113200000.0
2009-10-09 20:10:00,0.7325,0.73275,0.73245,0.7326,241400000.0
2009-10-09 20:11:00,0.73255,0.73265,0.73255,0.7326,91600000.0
2009-10-09 20:12:00,0.73255,0.73305,0.73255,0.73305,108800000.0
2009-10-09 20:13:00,0.73305,0.73305,0.73305,0.73305,31000000.0
2009-10-09 20:14:00,0.73305,0.73305,0.733,0.733,7200000.0
2009-10-09 20:15:00,0.73305,0.7332,0.73305,0.7332,28600000.0
2009-10-09 20:16:00,0.73293,0.73294,0.73271,0.73283,84700000.0
2009-10-09 20:17:00,0.73325,0.7333,0.73325,0.73325,18400000.0
2009-10-09 20:18:00,0.73325,0.73365,0.73325,0.73355,217300000.0
2009-10-09 20:19:00,0.7335,0.7335,0.7334,0.7334,16000000.0
2009-10-09 20:20:00,0.7333,0.73335,0.7333,0.7333,41600000.0
2009-10-09 20:21:00,0.7333,0.73345,0.73325,0.73325,84000000.0
2009-10-09 20:22:00,0.73325,0.73325,0.73285,0.73285,104800000.0
2009-10-09 20:23:00,0.73285,0.73295,0.73285,0.73295,28000000.0
2009-10-09 20:24:00,0.73295,0.73305,0.73295,0.73295,46400000.0
2009-10-09 20:25:00,0.733,0.73305,0.73295,0.73295,14400000.0
2009-10-09 20:26:00,0.73295,0.7331,0.73295,0.73305,36800000.0
2009-10-09 20:27:00,0.73285,0.733,0.73283,0.73287,99600000.0
2009-10-09 20:28:00,0.73305,0.7333,0.73305,0.7331,90400000.0
2009-10-09 20:29:00,0.7331,0.7331,0.73305,0.73305,21600000.0
2009-10-09 20:30:00,0.73305,0.7334,0.73305,0.7334,147400000.0
2009-10-09 20:31:00,0.7334,0.73355,0.7334,0.73355,27200000.0
2009-10-09 20:32:00,0.73355,0.73355,0.7332,0.7333,173600000.0
2009-10-09 20:33:00,0.73345,0.73355,0.73345,0.7335,29600000.0
2009-10-09 20:34:00,0.7335,0.7335,0.7335,0.7335,2400000.0
2009-10-09 20:35:00,0.7335,0.7335,0.7335,0.7335,7200000.0
2009-10-09 20:36:00,0.7335,0.73365,0.73345,0.73345,48000000.0
2009-10-09 20:37:00,0.73345,0.7335,0.73345,0.7335,7200000.0
2009-10-09 20:38:00,0.7335,0.7335,0.7335,0.7335,2400000.0
2009-10-09 20:39:00,0.7335,0.7335,0.7335,0.7335,2400000.0
2009-10-09 20:40:00,0.7335,0.73365,0.7335,0.7336,35000000.0
2009-10-09 20:41:00,0.73365,0.73365,0.7336,0.73365,14400000.0
2009-10-09 20:42:00,0.7336,0.7337,0.73355,0.7337,34400000.0
2009-10-09 20:43:00,0.7337,0.7338,0.7335,0.73355,85900000.0
2009-10-09 20:44:00,0.7336,0.73365,0.73355,0.73355,67200000.0
2009-10-09 20:45:00,0.73345,0.73355,0.73345,0.7335,54400000.0
2009-10-09 20:46:00,0.7335,0.7335,0.73325,0.73325,38500000.0
2009-10-09 20:47:00,0.7333,0.7333,0.73325,0.73325,9600000.0
2009-10-09 20:48:00,0.73325,0.73335,0.7332,0.73335,33600000.0
2009-10-09 20:49:00,0.73345,0.7336,0.73345,0.73355,36000000.0
2009-10-09 20:50:00,0.73355,0.7338,0.73355,0.7338,25600000.0
2009-10-09 20:51:00,0.73375,0.7338,0.73375,0.73375,36000000.0
2009-10-09 20:52:00,0.73375,0.73415,0.73375,0.73395,205600000.0
2009-10-09 20:53:00,0.734,0.7341,0.7339,0.7339,113400000.0
2009-10-09 20:54:00,0.7337,0.7337,0.73345,0.73355,70800000.0
2009-10-09 20:55:00,0.7336,0.7336,0.73345,0.73345,124800000.0
2009-10-09 20:56:00,0.73345,0.73345,0.73345,0.73345,9600000.0
2009-10-09 20:57:00,0.7334,0.7336,0.7334,0.7336,30400000.0
2009-10-09 20:58:00,0.73365,0.7338,0.73365,0.7338,32000000.0
2009-10-09 20:59:00,0.73385,0.73385,0.7338,0.7338,25600000.0
2009-10-09 21:00:00,0.73385,0.734,0.73385,0.734,112000000.0
2009-10-09 21:01:00,0.734,0.73405,0.73365,0.73375,148400000.0
2009-10-09 21:02:00,0.7338,0.7341,0.7338,0.7341,83800000.0
2009-10-09 21:03:00,0.7341,0.7342,0.73385,0.73415,127800000.0
2009-10-09 21:04:00,0.73405,0.7342,0.73405,0.73415,35000000.0
2009-10-09 21:05:00,0.73425,0.73435,0.734,0.734,34900000.0
2009-10-09 21:06:00,0.7341,0.73425,0.73405,0.7342,75700000.0
2009-10-09 21:07:00,0.734,0.73405,0.7339,0.73395,91700000.0
2009-10-09 21:08:00,0.73395,0.7341,0.7337,0.7341,96000000.0
2009-10-09 21:09:00,0.7342,0.73425,0.7342,0.73425,6500000.0
2009-10-09 21:10:00,0.73425,0.73425,0.734,0.73405,32000000.0
2009-10-09 21:11:00,0.73405,0.73405,0.73405,0.73405,4600000.0
2009-10-09 21:12:00,0.7341,0.7345,0.73405,0.73435,55800000.0
2009-10-09 21:13:00,0.7343,0.73455,0.7343,0.7345,55400000.0
2009-10-09 21:14:00,0.73455,0.7346,0.73455,0.7346,26200000.0
2009-10-09 21:15:00,0.7346,0.73475,0.7346,0.7346,56000000.0
2009-10-09 21:16:00,0.7346,0.7346,0.7346,0.7346,4800000.0
2009-10-09 21:17:00,0.7345,0.73455,0.7345,0.7345,22800000.0
2009-10-09 21:18:00,0.73445,0.73445,0.73445,0.73445,19200000.0
2009-10-09 21:19:00,0.73445,0.73445,0.7343,0.7343,14000000.0
2009-10-09 21:20:00,0.7343,0.7343,0.73405,0.73405,37500000.0
2009-10-09 21:21:00,0.734,0.73415,0.73395,0.7341,84000000.0
2009-10-09 21:22:00,0.734,0.7342,0.734,0.734,40000000.0
2009-10-09 21:23:00,0.734,0.734,0.73375,0.73375,35200000.0
2009-10-09 21:24:00,0.7338,0.7338,0.7336,0.7336,35200000.0
2009-10-09 21:25:00,0.7336,0.73375,0.7335,0.73375,30000000.0
2009-10-09 21:26:00,0.73375,0.73375,0.7336,0.7336,22400000.0
2009-10-09 21:27:00,0.7336,0.7336,0.7335,0.7335,19200000.0
2009-10-09 21:28:00,0.7335,0.7335,0.73335,0.73335,22400000.0
2009-10-09 21:29:00,0.73335,0.7334,0.73335,0.7334,20000000.0
2009-10-09 21:30:00,0.7334,0.734,0.73335,0.7336,105800000.0
2009-10-09 21:31:00,0.7336,0.73365,0.73335,0.73335,67600000.0
2009-10-09 21:32:00,0.73335,0.73335,0.73335,0.73335,10400000.0
2009-10-09 21:33:00,0.73335,0.7334,0.73335,0.7334,12800000.0
2009-10-09 21:34:00,0.7334,0.7334,0.73335,0.73335,26400000.0
2009-10-09 21:35:00,0.73335,0.73335,0.73335,0.73335,3200000.0
2009-10-09 21:36:00,0.7333,0.7333,0.7333,0.7333,7200000.0
2009-10-09 21:37:00,0.7333,0.7333,0.73325,0.73325,15400000.0
2009-10-09 21:38:00,0.73303,0.73309,0.73294,0.73307,70100000.0
2009-10-09 21:39:00,0.73308,0.73315,0.73298,0.7331,126800000.0
2009-10-09 21:40:00,0.7331,0.73358,0.73306,0.73306,191800000.0
2009-10-09 21:41:00,0.73286,0.73308,0.73277,0.73293,191000000.0
2009-10-09 21:42:00,0.73325,0.7336,0.73325,0.7335,39700000.0
2009-10-09 21:43:00,0.7335,0.7337,0.7332,0.7332,27600000.0
2009-10-09 21:44:00,0.7333,0.73335,0.7333,0.73335,8700000.0
2009-10-09 21:45:00,0.73335,0.7335,0.7333,0.7335,63200000.0
2009-10-09 21:46:00,0.73355,0.73355,0.73345,0.7335,39400000.0
2009-10-09 21:47:00,0.7335,0.73355,0.7335,0.73355,17800000.0
2009-10-09 21:48:00,0.73355,0.7336,0.7333,0.7336,78200000.0
2009-10-09 21:49:00,0.73325,0.73361,0.73318,0.73343,89200000.0
2009-10-09 21:50:00,0.73355,0.734,0.73355,0.734,73400000.0
2009-10-09 21:51:00,0.734,0.734,0.734,0.734,8400000.0
2009-10-09 21:52:00,0.73375,0.73379,0.73369,0.73375,39000000.0
2009-10-09 21:53:00,0.734,0.734,0.7339,0.73395,15600000.0
2009-10-09 21:54:00,0.73415,0.7343,0.73415,0.7342,51800000.0
2009-10-09 21:55:00,0.7343,0.73435,0.7343,0.73435,16400000.0
2009-10-09 21:56:00,0.73435,0.73435,0.7343,0.7343,11200000.0
2009-10-09 21:57:00,0.73435,0.73445,0.73435,0.73445,37800000.0
2009-10-09 21:58:00,0.73465,0.7351,0.73455,0.73455,85600000.0
2009-10-09 21:59:00,0.73445,0.7346,0.73445,0.7346,25600000.0
2009-10-09 22:00:00,0.73455,0.73455,0.73435,0.73445,31900000.0
2009-10-09 22:01:00,0.73445,0.73445,0.7344,0.7344,12600000.0
2009-10-09 22:02:00,0.7343,0.7347,0.7343,0.7347,11100000.0
2009-10-09 22:03:00,0.73444,0.73457,0.73427,0.73436,57300000.0
2009-10-09 22:04:00,0.7347,0.7347,0.7346,0.7346,4200000.0
2009-10-09 22:05:00,0.7346,0.73485,0.7346,0.73485,10500000.0
2009-10-09 22:06:00,0.73456,0.73459,0.73443,0.73443,58100000.0
2009-10-09 22:07:00,0.73495,0.73495,0.73485,0.73485,7400000.0
2009-10-09 22:08:00,0.73495,0.73495,0.73475,0.7349,26600000.0
2009-10-09 22:09:00,0.7349,0.7349,0.73475,0.73485,20300000.0
2009-10-09 22:10:00,0.73485,0.73505,0.7348,0.735,20100000.0
2009-10-09 22:11:00,0.73505,0.73505,0.7346,0.73465,68300000.0
2009-10-09 22:12:00,0.7347,0.73495,0.7347,0.73495,9600000.0
2009-10-09 22:13:00,0.73462,0.7348,0.73449,0.7347,56700000.0
2009-10-09 22:14:00,0.73472,0.73472,0.73459,0.73467,32500000.0
2009-10-09 22:15:00,0.73475,0.73475,0.73425,0.73425,27400000.0
2009-10-09 22:16:00,0.73425,0.73455,0.73425,0.73455,22500000.0
2009-10-09 22:17:00,0.7344,0.73445,0.73425,0.73445,32200000.0
2009-10-09 22:18:00,0.73445,0.73465,0.73445,0.73465,8400000.0
2009-10-09 22:19:00,0.7346,0.7347,0.7345,0.7345,18100000.0
2009-10-09 22:20:00,0.73433,0.73454,0.73411,0.73423,177700000.0
2009-10-09 22:21:00,0.7344,0.7344,0.7344,0.7344,3200000.0
2009-10-09 22:22:00,0.73381,0.73418,0.73381,0.73418,369900000.0
2009-10-09 22:23:00,0.7344,0.7344,0.73365,0.7342,54000000.0
2009-10-09 22:24:00,0.7342,0.7343,0.7342,0.7343,13000000.0
2009-10-09 22:25:00,0.7343,0.7347,0.7341,0.73415,51000000.0
2009-10-09 22:26:00,0.73415,0.7342,0.734,0.734,54900000.0
2009-10-09 22:27:00,0.7342,0.7342,0.7336,0.73405,77400000.0
2009-10-09 22:28:00,0.73348,0.73408,0.73347,0.73371,280300000.0
2009-10-09 22:29:00,0.73371,0.73419,0.73355,0.73419,357400000.0
2009-10-09 22:30:00,0.73405,0.73405,0.73405,0.73405,4200000.0
2009-10-09 22:31:00,0.73408,0.73419,0.73364,0.73418,189000000.0
2009-10-09 22:32:00,0.73395,0.734,0.73385,0.73385,18000000.0
2009-10-09 22:33:00,0.73363,0.73386,0.73363,0.73382,182300000.0
2009-10-09 22:34:00,0.7338,0.7338,0.73354,0.73368,85000000.0
2009-10-09 22:35:00,0.7338,0.7338,0.73365,0.73365,16800000.0
2009-10-09 22:36:00,0.73355,0.73355,0.7333,0.73345,22400000.0
2009-10-09 22:37:00,0.73365,0.73385,0.73345,0.73385,20900000.0
2009-10-09 22:38:00,0.73331,0.73357,0.73331,0.73353,30200000.0
2009-10-09 22:39:00,0.73385,0.7339,0.73385,0.7339,6500000.0
2009-10-09 22:40:00,0.73377,0.73392,0.73367,0.73392,33400000.0
2009-10-09 22:41:00,0.73396,0.73396,0.73357,0.73362,47000000.0
2009-10-09 22:42:00,0.7339,0.7339,0.7339,0.7339,1000000.0
2009-10-09 22:43:00,0.734,0.73415,0.734,0.73415,31200000.0
2009-10-09 22:44:00,0.73435,0.7347,0.7341,0.7341,60400000.0
2009-10-09 22:45:00,0.7342,0.7349,0.73405,0.7341,72600000.0
2009-10-09 22:46:00,0.7341,0.7341,0.73405,0.73405,8400000.0
2009-10-09 22:47:00,0.73405,0.7342,0.73405,0.7342,14800000.0
2009-10-09 22:48:00,0.73393,0.73413,0.73389,0.7341,36200000.0
2009-10-09 22:49:00,0.7343,0.73475,0.73415,0.73425,31200000.0
2009-10-09 22:50:00,0.73425,0.7349,0.73425,0.7349,27200000.0
2009-10-09 22:51:00,0.73495,0.73495,0.73475,0.7349,8400000.0
2009-10-09 22:52:00,0.7349,0.7349,0.7341,0.7341,15600000.0
2009-10-09 22:53:00,0.7341,0.73415,0.7341,0.7341,5200000.0
2009-10-09 22:54:00,0.73436,0.73436,0.73396,0.73407,68800000.0
2009-10-09 22:55:00,0.7341,0.7341,0.73405,0.73405,4200000.0
2009-10-09 22:56:00,0.73408,0.73414,0.7338,0.73395,223700000.0
2009-10-09 22:57:00,0.73388,0.73403,0.73374,0.73403,39400000.0
2009-10-09 22:58:00,0.7341,0.7341,0.7334,0.73355,12400000.0
2009-10-09 22:59:00,0.73355,0.73375,0.73355,0.73375,4000000.0
2009-10-12 00:00:00,0.73376,0.73376,0.73376,0.73376,90600000.0
2009-10-12 00:01:00,0.73384,0.73385,0.73381,0.73381,90600000.0
2009-10-12 00:02:00,0.7339,0.7339,0.7339,0.7339,90600000.0
2009-10-12 00:03:00,0.73377,0.73396,0.73377,0.7339,90600000.0
2009-10-12 00:04:00,0.73381,0.73384,0.73381,0.73384,90600000.0
2009-10-12 00:05:00,0.73385,0.734,0.73382,0.73385,90600000.0
2009-10-12 00:06:00,0.7339,0.73397,0.7339,0.73393,90600000.0
2009-10-12 00:07:00,0.7339,0.73397,0.73388,0.73397,90600000.0
2009-10-12 00:08:00,0.73393,0.73395,0.73387,0.73388,90600000.0
2009-10-12 00:09:00,0.73387,0.73401,0.73387,0.73401,90600000.0
2009-10-12 00:10:00,0.734,0.734,0.73396,0.734,90600000.0
2009-10-12 00:11:00,0.73404,0.73405,0.73402,0.73402,90600000.0
2009-10-12 00:12:00,0.73404,0.73404,0.73394,0.73394,90600000.0
2009-10-12 00:13:00,0.73394,0.734,0.73392,0.73396,90600000.0
2009-10-12 00:14:00,0.73399,0.73399,0.73399,0.73399,90600000.0
2009-10-12 00:16:00,0.73393,0.73393,0.73392,0.73392,90600000.0
2009-10-12 00:17:00,0.73392,0.73394,0.73378,0.73378,90600000.0
2009-10-12 00:18:00,0.73378,0.73384,0.73378,0.73381,90600000.0
2009-10-12 00:19:00,0.73383,0.73388,0.73383,0.73388,90600000.0
2009-10-12 00:20:00,0.73388,0.73388,0.7338,0.7338,90600000.0
2009-10-12 00:21:00,0.73386,0.73391,0.73386,0.73389,90600000.0
2009-10-12 00:22:00,0.73388,0.73388,0.73382,0.73382,90600000.0
2009-10-12 00:23:00,0.73382,0.73385,0.73382,0.73385,90600000.0
2009-10-12 00:24:00,0.73374,0.73383,0.73374,0.73382,90600000.0
2009-10-12 00:25:00,0.73391,0.73391,0.73382,0.73382,90600000.0
2009-10-12 00:26:00,0.73383,0.73385,0.7338,0.73385,90600000.0
2009-10-12 00:27:00,0.7339,0.7339,0.73382,0.73387,90600000.0
2009-10-12 00:28:00,0.73388,0.73389,0.73385,0.73385,90600000.0
2009-10-12 00:29:00,0.73388,0.73396,0.73388,0.73395,90600000.0
2009-10-12 00:30:00,0.73396,0.73398,0.73394,0.73394,90600000.0
2009-10-12 00:31:00,0.73395,0.734,0.7339,0.734,90600000.0
2009-10-12 00:32:00,0.73399,0.734,0.7339,0.7339,90600000.0
2009-10-12 00:33:00,0.73393,0.734,0.73393,0.734,90600000.0
2009-10-12 00:34:00,0.73393,0.734,0.7339,0.734,90600000.0
2009-10-12 00:35:00,0.7339,0.734,0.7339,0.73393,90600000.0
2009-10-12 00:36:00,0.73398,0.734,0.73393,0.734,90600000.0
2009-10-12 00:37:00,0.73395,0.73408,0.73395,0.73408,90600000.0
2009-10-12 00:38:00,0.73408,0.73408,0.73399,0.73399,90600000.0
2009-10-12 00:39:00,0.73398,0.73402,0.73398,0.73402,90600000.0
2009-10-12 00:40:00,0.734,0.73404,0.73393,0.73393,90600000.0
2009-10-12 00:41:00,0.73393,0.73394,0.73361,0.73368,90600000.0
2009-10-12 00:42:00,0.73368,0.73374,0.73368,0.73368,90600000.0
2009-10-12 00:43:00,0.73369,0.73374,0.7334,0.7334,90600000.0
2009-10-12 00:44:00,0.73327,0.73376,0.73327,0.73361,90600000.0
2009-10-12 00:45:00,0.73361,0.73382,0.73358,0.73369,90600000.0
2009-10-12 00:46:00,0.73369,0.73395,0.73367,0.73395,90600000.0
2009-10-12 00:47:00,0.73396,0.73396,0.73385,0.73391,90600000.0
2009-10-12 00:48:00,0.73391,0.73391,0.73385,0.73388,90600000.0
2009-10-12 00:49:00,0.7339,0.73394,0.7339,0.73394,90600000.0
2009-10-12 00:50:00,0.73386,0.73386,0.73383,0.73383,90600000.0
2009-10-12 00:51:00,0.73386,0.7339,0.73373,0.73375,90600000.0
2009-10-12 00:52:00,0.73374,0.73382,0.73374,0.73381,90600000.0
2009-10-12 00:53:00,0.73382,0.73398,0.73382,0.73396,90600000.0
2009-10-12 00:54:00,0.73396,0.734,0.73394,0.73399,90600000.0
2009-10-12 00:55:00,0.734,0.73413,0.7339,0.73413,90600000.0
2009-10-12 00:56:00,0.73414,0.73414,0.73406,0.73406,90600000.0
2009-10-12 00:57:00,0.73409,0.73415,0.73409,0.73415,90600000.0
2009-10-12 00:58:00,0.7341,0.7342,0.7341,0.7342,90600000.0
2009-10-12 00:59:00,0.73421,0.73421,0.73389,0.73419,90600000.0
2009-10-12 01:00:00,0.7342,0.73422,0.73413,0.73414,90600000.0
2009-10-12 01:01:00,0.73413,0.73423,0.73409,0.73409,90600000.0
2009-10-12 01:02:00,0.73407,0.73409,0.73394,0.73394,90600000.0
2009-10-12 01:03:00,0.73393,0.73396,0.73393,0.73396,90600000.0
2009-10-12 01:04:00,0.73395,0.73395,0.73373,0.73373,90600000.0
2009-10-12 01:05:00,0.73372,0.73378,0.73372,0.73378,90600000.0
2009-10-12 01:06:00,0.73375,0.73375,0.73333,0.73333,90600000.0
2009-10-12 01:07:00,0.73329,0.73343,0.73317,0.73337,90600000.0
2009-10-12 01:08:00,0.73339,0.73377,0.73339,0.73371,90600000.0
2009-10-12 01:09:00,0.73368,0.73368,0.73366,0.73368,90600000.0
2009-10-12 01:10:00,0.73367,0.73398,0.73367,0.73398,90600000.0
2009-10-12 01:11:00,0.73398,0.73415,0.73377,0.73415,90600000.0
2009-10-12 01:12:00,0.73408,0.73415,0.73407,0.7341,90600000.0
2009-10-12 01:13:00,0.7341,0.7341,0.73408,0.7341,90600000.0
2009-10-12 01:14:00,0.73405,0.73416,0.73403,0.73416,90600000.0
2009-10-12 01:16:00,0.7342,0.73426,0.7342,0.73425,90600000.0
2009-10-12 01:17:00,0.73425,0.73425,0.73421,0.73421,90600000.0
2009-10-12 01:18:00,0.73425,0.73442,0.73425,0.73425,90600000.0
2009-10-12 01:22:00,0.73414,0.73415,0.73413,0.73414,90600000.0
2009-10-12 01:23:00,0.73415,0.73418,0.73406,0.73418,90600000.0
2009-10-12 01:24:00,0.73419,0.73419,0.73419,0.73419,90600000.0
2009-10-12 01:26:00,0.73424,0.73448,0.73423,0.73448,90600000.0
2009-10-12 01:27:00,0.73451,0.73453,0.73425,0.7343,90600000.0
2009-10-12 01:28:00,0.73435,0.73441,0.73435,0.73437,90600000.0
2009-10-12 01:29:00,0.73433,0.73437,0.73433,0.73437,90600000.0
2009-10-12 01:30:00,0.73425,0.73436,0.7342,0.73431,90600000.0
2009-10-12 01:31:00,0.73432,0.73443,0.73432,0.73443,90600000.0
2009-10-12 01:32:00,0.73442,0.73445,0.73419,0.73439,90600000.0
2009-10-12 01:33:00,0.73438,0.73441,0.73434,0.73434,90600000.0
2009-10-12 01:34:00,0.73425,0.73425,0.73411,0.73411,90600000.0
2009-10-12 01:35:00,0.73413,0.73413,0.7339,0.73401,90600000.0
2009-10-12 01:36:00,0.73402,0.73409,0.73402,0.73409,90600000.0
2009-10-12 01:37:00,0.7341,0.73416,0.73409,0.73409,90600000.0
2009-10-12 01:38:00,0.7341,0.7341,0.73405,0.73405,90600000.0
2009-10-12 01:39:00,0.73404,0.73408,0.73404,0.73408,90600000.0
2009-10-12 01:40:00,0.73407,0.73408,0.734,0.73406,90600000.0
2009-10-12 01:41:00,0.73408,0.73408,0.73403,0.73408,90600000.0
2009-10-12 01:42:00,0.73405,0.73409,0.73404,0.73404,90600000.0
2009-10-12 01:43:00,0.73408,0.73422,0.73404,0.73422,90600000.0
2009-10-12 01:44:00,0.73422,0.73422,0.734,0.73404,90600000.0
2009-10-12 01:45:00,0.73405,0.73405,0.734,0.734,90600000.0
2009-10-12 01:47:00,0.73412,0.73413,0.73408,0.73411,90600000.0
2009-10-12 01:48:00,0.73412,0.73413,0.7341,0.7341,90600000.0
2009-10-12 01:49:00,0.73409,0.73411,0.73409,0.73411,90600000.0
2009-10-12 01:50:00,0.73411,0.73411,0.73405,0.7341,90600000.0
2009-10-12 01:51:00,0.73404,0.73404,0.73399,0.73399,90600000.0
2009-10-12 01:52:00,0.73401,0.7341,0.73399,0.73399,90600000.0
2009-10-12 01:53:00,0.73403,0.7341,0.73399,0.7341,90600000.0
2009-10-12 01:54:00,0.73408,0.73408,0.73404,0.73404,90600000.0
2009-10-12 01:55:00,0.73405,0.73407,0.73383,0.73383,90600000.0
2009-10-12 01:56:00,0.73383,0.73383,0.73366,0.73375,90600000.0
2009-10-12 01:57:00,0.73374,0.73379,0.73365,0.73379,90600000.0
2009-10-12 01:58:00,0.73378,0.73378,0.73373,0.73374,90600000.0
2009-10-12 01:59:00,0.73366,0.73366,0.73364,0.73365,90600000.0
2009-10-12 02:00:00,0.7337,0.7339,0.7337,0.7339,90600000.0
2009-10-12 02:01:00,0.73385,0.73385,0.73365,0.73375,43400000.0
2009-10-12 02:02:00,0.73375,0.7338,0.73375,0.73375,48500000.0
2009-10-12 02:03:00,0.73375,0.73375,0.73375,0.73375,4900000.0
2009-10-12 02:04:00,0.7337,0.73385,0.73365,0.7337,52400000.0
2009-10-12 02:05:00,0.73352,0.7336,0.7335,0.73352,15200000.0
2009-10-12 02:06:00,0.7337,0.73375,0.7337,0.7337,30900000.0
2009-10-12 02:07:00,0.7337,0.7337,0.73355,0.73365,64100000.0
2009-10-12 02:08:00,0.73365,0.7337,0.73365,0.73365,16000000.0
2009-10-12 02:09:00,0.7336,0.7336,0.73355,0.73355,42700000.0
2009-10-12 02:10:00,0.7336,0.73365,0.73355,0.73365,42900000.0
2009-10-12 02:11:00,0.73365,0.73365,0.73365,0.73365,16200000.0
2009-10-12 02:12:00,0.73365,0.73365,0.7331,0.73315,27200000.0
2009-10-12 02:13:00,0.73315,0.73315,0.7331,0.7331,25600000.0
2009-10-12 02:14:00,0.73315,0.7332,0.73315,0.73315,31000000.0
2009-10-12 02:15:00,0.73325,0.73335,0.73325,0.73325,55400000.0
2009-10-12 02:16:00,0.73325,0.73355,0.73325,0.7335,44800000.0
2009-10-12 02:17:00,0.73355,0.73355,0.73345,0.7335,61800000.0
2009-10-12 02:18:00,0.73345,0.73355,0.73335,0.73355,35200000.0
2009-10-12 02:19:00,0.73355,0.73355,0.73355,0.73355,2400000.0
2009-10-12 02:20:00,0.73355,0.73355,0.73355,0.73355,2400000.0
2009-10-12 02:21:00,0.73345,0.73345,0.73325,0.73335,44600000.0
2009-10-12 02:22:00,0.7334,0.73345,0.73335,0.73335,42000000.0
2009-10-12 02:23:00,0.7333,0.73335,0.7333,0.7333,46400000.0
2009-10-12 02:24:00,0.7333,0.7334,0.7333,0.7334,22400000.0
2009-10-12 02:25:00,0.73335,0.73335,0.73305,0.73305,75200000.0
2009-10-12 02:26:00,0.73305,0.7333,0.73305,0.73315,34800000.0
2009-10-12 02:27:00,0.73315,0.73355,0.733,0.73325,142400000.0
2009-10-12 02:28:00,0.73335,0.7334,0.73335,0.73335,42600000.0
2009-10-12 02:29:00,0.73335,0.73335,0.7329,0.73315,113800000.0
2009-10-12 02:30:00,0.73325,0.73335,0.73285,0.73335,114200000.0
2009-10-12 02:31:00,0.7333,0.73335,0.7333,0.7333,12600000.0
2009-10-12 02:32:00,0.7333,0.73345,0.7333,0.73345,8100000.0
2009-10-12 02:33:00,0.7333,0.7333,0.73325,0.7333,76200000.0
2009-10-12 02:34:00,0.7333,0.7333,0.73325,0.73325,16000000.0
2009-10-12 02:35:00,0.73325,0.73335,0.73325,0.7333,84200000.0
2009-10-12 02:36:00,0.7333,0.73335,0.7332,0.73325,89800000.0
2009-10-12 02:37:00,0.73325,0.73345,0.73325,0.7333,253700000.0
2009-10-12 02:38:00,0.7333,0.7334,0.7333,0.73335,102700000.0
2009-10-12 02:39:00,0.7334,0.73365,0.73325,0.7336,157700000.0
2009-10-12 02:40:00,0.73365,0.7337,0.73365,0.7337,69600000.0
2009-10-12 02:41:00,0.73355,0.73355,0.7333,0.73335,326600000.0
2009-10-12 02:42:00,0.73335,0.73335,0.73315,0.7332,55600000.0
2009-10-12 02:43:00,0.73315,0.7332,0.73305,0.73305,45100000.0
2009-10-12 02:44:00,0.73305,0.73315,0.73305,0.73315,19200000.0
2009-10-12 02:45:00,0.73311,0.73315,0.73274,0.73286,52900000.0
2009-10-12 02:46:00,0.73282,0.73307,0.73276,0.73301,44700000.0
2009-10-12 02:47:00,0.73315,0.73315,0.73255,0.73275,47900000.0
2009-10-12 02:48:00,0.7323,0.73275,0.7323,0.73275,103300000.0
2009-10-12 02:49:00,0.7328,0.73305,0.73275,0.73305,58500000.0
2009-10-12 02:50:00,0.73305,0.73305,0.733,0.733,38400000.0
2009-10-12 02:51:00,0.733,0.73305,0.73295,0.733,20000000.0
2009-10-12 02:52:00,0.73295,0.73295,0.73255,0.73295,120200000.0
2009-10-12 02:53:00,0.73295,0.73305,0.73295,0.73305,21600000.0
2009-10-12 02:54:00,0.73295,0.733,0.7328,0.7328,32300000.0
2009-10-12 02:55:00,0.73285,0.73285,0.73245,0.73245,56000000.0
2009-10-12 02:56:00,0.73245,0.7327,0.73225,0.73225,90600000.0
2009-10-12 02:57:00,0.7323,0.7323,0.731,0.7312,159400000.0
2009-10-12 02:58:00,0.73115,0.73125,0.72995,0.73045,335000000.0
2009-10-12 02:59:00,0.73045,0.7309,0.73035,0.73035,220400000.0
2009-10-12 03:00:00,0.7303,0.7305,0.72945,0.73015,244500000.0
2009-10-12 03:01:00,0.73015,0.7307,0.72995,0.7305,284500000.0
2009-10-12 03:02:00,0.73055,0.7308,0.73055,0.7308,46500000.0
2009-10-12 03:03:00,0.7308,0.7311,0.7308,0.7311,81900000.0
2009-10-12 03:04:00,0.731,0.731,0.73085,0.73085,24000000.0
2009-10-12 03:05:00,0.73075,0.7309,0.73035,0.7304,120100000.0
2009-10-12 03:06:00,0.7304,0.7304,0.72995,0.72995,82800000.0
2009-10-12 03:07:00,0.72995,0.7301,0.7298,0.7301,55400000.0
2009-10-12 03:08:00,0.7302,0.7302,0.7301,0.7301,28300000.0
2009-10-12 03:09:00,0.73015,0.73025,0.7301,0.73025,33400000.0
2009-10-12 03:10:00,0.73025,0.73025,0.73025,0.73025,2400000.0
2009-10-12 03:11:00,0.73015,0.73045,0.73015,0.7303,137300000.0
2009-10-12 03:12:00,0.73025,0.73045,0.73025,0.7304,38400000.0
2009-10-12 03:13:00,0.73035,0.73035,0.72995,0.7301,72200000.0
2009-10-12 03:14:00,0.73005,0.73005,0.72975,0.7299,11400000.0
2009-10-12 03:15:00,0.7299,0.72995,0.7296,0.7297,165400000.0
2009-10-12 03:16:00,0.7297,0.72985,0.72935,0.72945,194100000.0
2009-10-12 03:17:00,0.7294,0.7296,0.7294,0.7296,38800000.0
2009-10-12 03:18:00,0.7297,0.7297,0.7297,0.7297,8000000.0
2009-10-12 03:19:00,0.7298,0.73,0.7297,0.7297,99100000.0
2009-10-12 03:20:00,0.7298,0.72985,0.7297,0.7297,52000000.0
2009-10-12 03:21:00,0.7297,0.73015,0.7297,0.73015,74200000.0
2009-10-12 03:22:00,0.7301,0.7301,0.72985,0.73,129400001.0
2009-10-12 03:23:00,0.73,0.73005,0.73,0.73005,14400000.0
2009-10-12 03:24:00,0.73,0.7301,0.73,0.7301,31200000.0
2009-10-12 03:25:00,0.73015,0.7302,0.73005,0.7302,28800000.0
2009-10-12 03:26:00,0.73025,0.73035,0.73025,0.7303,13600000.0
2009-10-12 03:27:00,0.7304,0.73065,0.7304,0.73065,48000000.0
2009-10-12 03:28:00,0.73065,0.73065,0.7305,0.7305,19600000.0
2009-10-12 03:29:00,0.7305,0.7306,0.7305,0.7306,5600000.0
2009-10-12 03:30:00,0.7306,0.73075,0.7306,0.73075,30400000.0
2009-10-12 03:31:00,0.73075,0.73085,0.73075,0.73085,15200000.0
2009-10-12 03:32:00,0.73085,0.7311,0.73085,0.731,79500000.0
2009-10-12 03:33:00,0.731,0.7311,0.731,0.7311,43200000.0
2009-10-12 03:34:00,0.731,0.73105,0.731,0.731,32000000.0
2009-10-12 03:35:00,0.731,0.731,0.73035,0.73045,128500000.0
2009-10-12 03:36:00,0.73045,0.73045,0.7294,0.7299,180400000.0
2009-10-12 03:37:00,0.72995,0.73,0.72975,0.7298,78600000.0
2009-10-12 03:38:00,0.72985,0.7299,0.72985,0.72985,73200000.0
2009-10-12 03:39:00,0.72985,0.72995,0.7297,0.72975,120600000.0
2009-10-12 03:40:00,0.72975,0.7298,0.72955,0.72965,132100000.0
2009-10-12 03:41:00,0.72965,0.72975,0.72945,0.72945,97300000.0
2009-10-12 03:42:00,0.7295,0.72955,0.72945,0.72955,67400000.0
2009-10-12 03:43:00,0.72955,0.72965,0.72955,0.72955,52300000.0
2009-10-12 03:44:00,0.72955,0.72955,0.72955,0.72955,16600000.0
2009-10-12 03:45:00,0.72955,0.72955,0.7292,0.72935,135100000.0
2009-10-12 03:46:00,0.72935,0.7299,0.72935,0.72955,235400000.0
2009-10-12 03:47:00,0.72955,0.7296,0.72955,0.7296,55000000.0
2009-10-12 03:48:00,0.7296,0.72985,0.7296,0.72975,70700000.0
2009-10-12 03:49:00,0.72975,0.72985,0.72965,0.7298,34100000.0
2009-10-12 03:50:00,0.7298,0.72985,0.72975,0.72975,7200000.0
2009-10-12 03:51:00,0.7297,0.7297,0.72965,0.72965,36400000.0
2009-10-12 03:52:00,0.72965,0.7297,0.7296,0.7297,43500000.0
2009-10-12 03:53:00,0.7297,0.7298,0.7297,0.7298,60400000.0
2009-10-12 03:54:00,0.7298,0.72985,0.72975,0.72985,33900000.0
2009-10-12 03:55:00,0.72985,0.7299,0.72975,0.72975,50400000.0
2009-10-12 03:56:00,0.72975,0.72995,0.72975,0.72985,41700000.0
2009-10-12 03:57:00,0.72985,0.72985,0.72975,0.72975,20600000.0
2009-10-12 03:58:00,0.72975,0.7298,0.72975,0.72975,20100000.0
2009-10-12 03:59:00,0.7298,0.7298,0.7297,0.7297,26900000.0
2009-10-12 04:00:00,0.72965,0.72965,0.72955,0.72955,55400000.0
2009-10-12 04:01:00,0.72955,0.7299,0.72955,0.72985,64400000.0
2009-10-12 04:02:00,0.72985,0.72995,0.7298,0.72995,32700000.0
2009-10-12 04:03:00,0.72995,0.72995,0.72995,0.72995,14400000.0
2009-10-12 04:04:00,0.7299,0.7299,0.72975,0.72975,17000000.0
2009-10-12 04:05:00,0.72955,0.72973,0.72928,0.72953,39900000.0
2009-10-12 04:06:00,0.72955,0.72962,0.72955,0.72962,25800000.0
2009-10-12 04:07:00,0.72975,0.72985,0.72975,0.72985,11200000.0
2009-10-12 04:08:00,0.72985,0.73005,0.72985,0.73,75700000.0
2009-10-12 04:09:00,0.73,0.73015,0.72995,0.73015,114900000.0
2009-10-12 04:10:00,0.73015,0.73025,0.73015,0.73025,32200000.0
2009-10-12 04:11:00,0.73025,0.73045,0.73015,0.73045,51800000.0
2009-10-12 04:12:00,0.73065,0.7308,0.73055,0.73055,89400000.0
2009-10-12 04:13:00,0.7306,0.7307,0.7302,0.73025,149800000.0
2009-10-12 04:14:00,0.73025,0.73025,0.73025,0.73025,52100000.0
2009-10-12 04:15:00,0.73025,0.73025,0.73025,0.73025,37900000.0
2009-10-12 04:16:00,0.7302,0.73025,0.72995,0.72995,57800000.0
2009-10-12 04:17:00,0.72995,0.73,0.72995,0.72995,55500000.0
2009-10-12 04:18:00,0.72995,0.72995,0.72995,0.72995,6000000.0
2009-10-12 04:19:00,0.72995,0.73005,0.72985,0.73,109600000.0
2009-10-12 04:20:00,0.73005,0.73005,0.73,0.73,7400000.0
2009-10-12 04:21:00,0.72995,0.7301,0.72985,0.72995,99200000.0
2009-10-12 04:22:00,0.72995,0.72995,0.72995,0.72995,9600000.0
2009-10-12 04:23:00,0.7299,0.72995,0.7299,0.72995,18400000.0
2009-10-12 04:24:00,0.7299,0.7299,0.72985,0.72985,30200000.0
2009-10-12 04:25:00,0.72985,0.72985,0.72985,0.72985,43200000.0
2009-10-12 04:26:00,0.72985,0.72985,0.7297,0.7297,37600000.0
2009-10-12 04:27:00,0.72965,0.72965,0.729,0.7295,168100000.0
2009-10-12 04:28:00,0.7294,0.7295,0.7294,0.72945,113600000.0
2009-10-12 04:29:00,0.72935,0.7294,0.72925,0.7293,64800000.0
2009-10-12 04:30:00,0.72915,0.7293,0.7291,0.7291,45400000.0
2009-10-12 04:31:00,0.72905,0.72905,0.7287,0.7288,63000000.0
2009-10-12 04:32:00,0.7288,0.7288,0.72875,0.72875,28800000.0
2009-10-12 04:33:00,0.7288,0.729,0.72875,0.72885,84900000.0
2009-10-12 04:34:00,0.72895,0.72905,0.72885,0.72885,55200000.0
2009-10-12 04:35:00,0.72885,0.72895,0.72875,0.7289,81500000.0
2009-10-12 04:36:00,0.7289,0.7289,0.7288,0.7288,9600000.0
2009-10-12 04:37:00,0.7284,0.72867,0.72838,0.72858,74700000.0
2009-10-12 04:38:00,0.72875,0.7288,0.72865,0.72875,42300000.0
2009-10-12 04:39:00,0.72875,0.7288,0.7287,0.72875,36800000.0
2009-10-12 04:40:00,0.7287,0.7287,0.7287,0.7287,7200000.0
2009-10-12 04:41:00,0.7287,0.72885,0.72865,0.72885,81400000.0
2009-10-12 04:42:00,0.7288,0.7288,0.7288,0.7288,5500000.0
2009-10-12 04:43:00,0.7287,0.72875,0.7287,0.72875,10400000.0
2009-10-12 04:44:00,0.72885,0.729,0.72865,0.729,114700000.0
2009-10-12 04:45:00,0.72895,0.72925,0.72895,0.72925,28000000.0
2009-10-12 04:46:00,0.7293,0.7294,0.7292,0.7293,100800000.0
2009-10-12 04:47:00,0.7293,0.72945,0.7293,0.7293,23600000.0
2009-10-12 04:48:00,0.7293,0.7293,0.7293,0.7293,5400000.0
2009-10-12 04:49:00,0.7293,0.72935,0.7293,0.72935,9400000.0
2009-10-12 04:50:00,0.72935,0.7295,0.7293,0.7295,60000000.0
2009-10-12 04:51:00,0.72945,0.72945,0.72945,0.72945,16200000.0
2009-10-12 04:52:00,0.7295,0.73045,0.7295,0.73015,186000000.0
2009-10-12 04:53:00,0.73015,0.73015,0.7298,0.7298,113000000.0
2009-10-12 04:54:00,0.72985,0.72995,0.7297,0.7297,64000000.0
2009-10-12 04:55:00,0.7297,0.72975,0.7297,0.7297,41300000.0
2009-10-12 04:56:00,0.7297,0.7297,0.7294,0.72965,106700000.0
2009-10-12 04:57:00,0.72925,0.72937,0.72925,0.72925,4000000.0
2009-10-12 04:58:00,0.7289,0.72916,0.72888,0.729,10000000.0
2009-10-12 04:59:00,0.72965,0.72965,0.72965,0.72965,14800000.0
2009-10-12 05:00:00,0.72965,0.7297,0.7296,0.7296,36400000.0
2009-10-12 05:01:00,0.72965,0.72965,0.7296,0.7296,15000000.0
2009-10-12 05:02:00,0.7294,0.72946,0.72915,0.72932,14700000.0
2009-10-12 05:03:00,0.72918,0.72935,0.72916,0.72934,19800000.0
2009-10-12 05:04:00,0.72932,0.72947,0.72914,0.72927,92700000.0
2009-10-12 05:05:00,0.7296,0.72965,0.7296,0.72965,15300000.0
2009-10-12 05:06:00,0.72965,0.72965,0.72965,0.72965,5600000.0
2009-10-12 05:07:00,0.72937,0.72948,0.72933,0.72942,42200000.0
2009-10-12 05:08:00,0.72965,0.72965,0.72945,0.7296,103800000.0
2009-10-12 05:09:00,0.72975,0.7299,0.72945,0.72955,289400000.0
2009-10-12 05:10:00,0.7296,0.7296,0.72925,0.72935,75400000.0
2009-10-12 05:11:00,0.72925,0.72925,0.7288,0.7289,70000000.0
2009-10-12 05:12:00,0.72905,0.72915,0.72865,0.72865,88000000.0
2009-10-12 05:13:00,0.7287,0.72875,0.72865,0.72865,10700000.0
2009-10-12 05:14:00,0.7287,0.72875,0.7286,0.7286,20900000.0
2009-10-12 05:15:00,0.7286,0.7287,0.7286,0.72865,46400000.0
2009-10-12 05:16:00,0.72865,0.72875,0.72865,0.72865,51600000.0
2009-10-12 05:17:00,0.72865,0.72865,0.72835,0.72835,53700000.0
2009-10-12 05:18:00,0.72845,0.7287,0.7283,0.7284,163200000.0
2009-10-12 05:19:00,0.72845,0.7285,0.72845,0.72845,26400000.0
2009-10-12 05:20:00,0.72845,0.72845,0.72835,0.72845,51300000.0
2009-10-12 05:21:00,0.72845,0.72855,0.72845,0.72855,30500000.0
2009-10-12 05:22:00,0.72855,0.7288,0.72855,0.7288,99400000.0
2009-10-12 05:23:00,0.7288,0.7288,0.72855,0.72875,56800000.0
2009-10-12 05:24:00,0.72895,0.72895,0.72885,0.72885,5000000.0
2009-10-12 05:25:00,0.7285,0.72885,0.72845,0.72865,82600000.0
2009-10-12 05:26:00,0.72865,0.72865,0.7274,0.72775,271800000.0
2009-10-12 05:27:00,0.72785,0.72805,0.72785,0.7279,125300000.0
2009-10-12 05:28:00,0.72795,0.728,0.7274,0.72755,105400000.0
2009-10-12 05:29:00,0.7275,0.72765,0.72495,0.72705,348900000.0
2009-10-12 05:30:00,0.72705,0.7274,0.72675,0.7274,219000000.0
2009-10-12 05:31:00,0.7274,0.72775,0.7272,0.7272,163900000.0
2009-10-12 05:32:00,0.7273,0.72745,0.7273,0.7274,24400000.0
2009-10-12 05:33:00,0.72735,0.72745,0.72735,0.72745,42400000.0
2009-10-12 05:34:00,0.7275,0.7275,0.7274,0.7275,20800000.0
2009-10-12 05:35:00,0.72745,0.72745,0.72745,0.72745,2400000.0
2009-10-12 05:36:00,0.72745,0.72785,0.72745,0.72775,71400000.0
2009-10-12 05:37:00,0.7278,0.72815,0.7275,0.72765,159400000.0
2009-10-12 05:38:00,0.7276,0.72785,0.7276,0.72775,68000000.0
2009-10-12 05:39:00,0.72765,0.7277,0.7274,0.7274,35400000.0
2009-10-12 05:40:00,0.7274,0.72765,0.7274,0.72765,47400000.0
2009-10-12 05:41:00,0.72765,0.72765,0.72745,0.7275,45200000.0
2009-10-12 05:42:00,0.72745,0.7277,0.72745,0.72765,23200000.0
2009-10-12 05:43:00,0.72765,0.7278,0.72765,0.72775,71600000.0
2009-10-12 05:44:00,0.72775,0.72795,0.72775,0.72795,50400000.0
2009-10-12 05:45:00,0.728,0.728,0.728,0.728,2400000.0
2009-10-12 05:46:00,0.72805,0.72815,0.7278,0.72805,38000000.0
2009-10-12 05:47:00,0.72805,0.7283,0.72805,0.7283,39200000.0
2009-10-12 05:48:00,0.7282,0.72825,0.7282,0.72825,4800000.0
2009-10-12 05:49:00,0.72825,0.72825,0.7282,0.7282,4800000.0
2009-10-12 05:50:00,0.72815,0.72815,0.7275,0.7276,102500000.0
2009-10-12 05:51:00,0.72745,0.7275,0.7265,0.72665,202900000.0
2009-10-12 05:52:00,0.72665,0.7272,0.72665,0.72685,155200000.0
2009-10-12 05:53:00,0.7268,0.7269,0.7268,0.7268,52000000.0
2009-10-12 05:54:00,0.7268,0.7268,0.72675,0.72675,24000000.0
2009-10-12 05:55:00,0.72628,0.7266,0.72628,0.72639,39700000.0
2009-10-12 05:56:00,0.72675,0.72685,0.72675,0.72675,101600000.0
2009-10-12 05:57:00,0.7268,0.72685,0.7267,0.7267,39100000.0
2009-10-12 05:58:00,0.7267,0.72675,0.72665,0.72675,72800000.0
2009-10-12 05:59:00,0.72675,0.72675,0.72655,0.7266,128200000.0
2009-10-12 06:00:00,0.72665,0.7267,0.7266,0.72665,43300000.0
2009-10-12 06:01:00,0.72665,0.7267,0.7266,0.7267,33600000.0
2009-10-12 06:02:00,0.7267,0.72675,0.72665,0.72675,36000000.0
2009-10-12 06:03:00,0.72665,0.72665,0.7266,0.72665,34800000.0
2009-10-12 06:04:00,0.72675,0.72675,0.72665,0.7267,16700000.0
2009-10-12 06:05:00,0.7266,0.72666,0.7266,0.72666,11200000.0
2009-10-12 06:06:00,0.72675,0.72675,0.72665,0.72665,11200000.0
2009-10-12 06:07:00,0.7266,0.7266,0.7266,0.7266,9600000.0
2009-10-12 06:08:00,0.72655,0.72655,0.72635,0.7264,32000000.0
2009-10-12 06:09:00,0.72645,0.7265,0.72645,0.7265,29600000.0
2009-10-12 06:10:00,0.72655,0.7266,0.72655,0.7266,11200000.0
2009-10-12 06:11:00,0.72641,0.72654,0.72616,0.72645,38500000.0
2009-10-12 06:12:00,0.72641,0.72653,0.72627,0.7264,34300000.0
2009-10-12 06:13:00,0.72665,0.72675,0.72665,0.7267,49600000.0
2009-10-12 06:14:00,0.7267,0.7267,0.7267,0.7267,2400000.0
2009-10-12 06:15:00,0.7267,0.72675,0.7267,0.72675,8800000.0
2009-10-12 06:16:00,0.72675,0.72675,0.72675,0.72675,12800000.0
2009-10-12 06:17:00,0.72665,0.72665,0.7266,0.7266,34900000.0
2009-10-12 06:18:00,0.7266,0.72665,0.72655,0.72655,22700000.0
2009-10-12 06:19:00,0.7266,0.72665,0.72655,0.72655,39800000.0
2009-10-12 06:20:00,0.72655,0.72655,0.72655,0.72655,7000000.0
2009-10-12 06:21:00,0.72655,0.72675,0.72655,0.72665,38900000.0
2009-10-12 06:22:00,0.72665,0.72675,0.72665,0.7267,57600000.0
2009-10-12 06:23:00,0.72665,0.72675,0.72665,0.72675,34400000.0
2009-10-12 06:24:00,0.7268,0.72685,0.72675,0.72685,7200000.0
2009-10-12 06:25:00,0.72636,0.72665,0.72626,0.72647,89600000.0
2009-10-12 06:26:00,0.72645,0.72653,0.72641,0.72653,68000000.0
2009-10-12 06:27:00,0.72651,0.72651,0.72635,0.7264,42200000.0
2009-10-12 06:28:00,0.7269,0.72705,0.7269,0.72705,65900000.0
2009-10-12 06:29:00,0.7271,0.7271,0.7271,0.7271,7200000.0
2009-10-12 06:30:00,0.72698,0.72728,0.72677,0.72689,36000000.0
2009-10-12 06:31:00,0.7271,0.72715,0.7271,0.72715,14400000.0
2009-10-12 06:32:00,0.72725,0.72765,0.7272,0.72745,162000000.0
2009-10-12 06:33:00,0.72745,0.72755,0.72745,0.72755,9800000.0
2009-10-12 06:34:00,0.72755,0.72815,0.72755,0.72785,170100000.0
2009-10-12 06:35:00,0.72785,0.72785,0.72775,0.72775,52800000.0
2009-10-12 06:36:00,0.72775,0.72775,0.7277,0.7277,16800000.0
2009-10-12 06:37:00,0.7277,0.72775,0.72765,0.72765,48500000.0
2009-10-12 06:38:00,0.72765,0.7277,0.72765,0.7277,14000000.0
2009-10-12 06:39:00,0.72765,0.7277,0.72765,0.72765,23200000.0
2009-10-12 06:40:00,0.72765,0.72765,0.72765,0.72765,21600000.0
2009-10-12 06:41:00,0.72765,0.72775,0.72765,0.72775,20400000.0
2009-10-12 06:42:00,0.72756,0.7276,0.72718,0.72738,41000000.0
2009-10-12 06:43:00,0.72775,0.72775,0.72765,0.72765,19200000.0
2009-10-12 06:44:00,0.72765,0.72765,0.72765,0.72765,34400000.0
2009-10-12 06:45:00,0.72765,0.7278,0.7276,0.7278,27200000.0
2009-10-12 06:46:00,0.7278,0.7278,0.7277,0.72775,67200000.0
2009-10-12 06:47:00,0.72775,0.72775,0.72775,0.72775,5600000.0
2009-10-12 06:48:00,0.72737,0.72746,0.72736,0.72743,15200000.0
2009-10-12 06:49:00,0.72775,0.72785,0.72775,0.7278,38400000.0
2009-10-12 06:50:00,0.72785,0.7281,0.72785,0.72805,49600000.0
2009-10-12 06:51:00,0.728,0.7284,0.728,0.7284,44800000.0
2009-10-12 06:52:00,0.7284,0.7287,0.72825,0.72845,178000000.0
2009-10-12 06:53:00,0.72845,0.7286,0.72825,0.72825,126400000.0
2009-10-12 06:54:00,0.72825,0.72845,0.72825,0.72845,6200000.0
2009-10-12 06:55:00,0.72845,0.72845,0.72805,0.72825,72600000.0
2009-10-12 06:56:00,0.72825,0.72825,0.72825,0.72825,27500000.0
2009-10-12 06:57:00,0.7281,0.7281,0.72808,0.72808,76500000.0
2009-10-12 06:58:00,0.72797,0.72803,0.7278,0.72801,60800000.0
2009-10-12 06:59:00,0.72791,0.72822,0.72791,0.72805,124300000.0
2009-10-12 07:00:00,0.7283,0.7283,0.72805,0.72805,76200000.0
2009-10-12 07:01:00,0.7281,0.7281,0.72805,0.7281,16000000.0
2009-10-12 07:02:00,0.7281,0.7281,0.72805,0.72805,29200000.0
2009-10-12 07:03:00,0.72805,0.72805,0.72805,0.72805,6400000.0
2009-10-12 07:04:00,0.72794,0.72799,0.72779,0.72788,29800000.0
2009-10-12 07:05:00,0.72805,0.7281,0.72805,0.7281,7200000.0
2009-10-12 07:06:00,0.7281,0.72835,0.7281,0.7283,65400000.0
2009-10-12 07:07:00,0.72825,0.72825,0.7282,0.7282,31600000.0
2009-10-12 07:08:00,0.72797,0.72802,0.72766,0.72797,73200000.0
2009-10-12 07:09:00,0.7282,0.7282,0.72805,0.7282,54000000.0
2009-10-12 07:10:00,0.7282,0.7282,0.728,0.72805,32200000.0
2009-10-12 07:11:00,0.72805,0.72805,0.72805,0.72805,27400000.0
2009-10-12 07:12:00,0.72825,0.7285,0.72825,0.72845,139800000.0
2009-10-12 07:13:00,0.72845,0.72855,0.72845,0.72855,41200000.0
2009-10-12 07:14:00,0.72824,0.7284,0.72813,0.72823,47200000.0
2009-10-12 07:15:00,0.7286,0.7286,0.72855,0.72855,40400000.0
2009-10-12 07:16:00,0.7286,0.7286,0.7286,0.7286,11400000.0
2009-10-12 07:17:00,0.7286,0.7287,0.72855,0.7286,483400000.0
2009-10-12 07:18:00,0.72865,0.72885,0.7286,0.7288,270400000.0
2009-10-12 07:19:00,0.7288,0.7289,0.7286,0.7289,48600000.0
2009-10-12 07:20:00,0.7289,0.7289,0.72885,0.72885,9600000.0
2009-10-12 07:21:00,0.7289,0.7292,0.7289,0.72915,127400000.0
2009-10-12 07:22:00,0.7292,0.72925,0.7292,0.72925,9600000.0
2009-10-12 07:23:00,0.72925,0.7296,0.72925,0.7296,92800000.0
2009-10-12 07:24:00,0.72955,0.72965,0.72945,0.72945,45200000.0
2009-10-12 07:25:00,0.7296,0.7296,0.7295,0.7295,16000000.0
2009-10-12 07:26:00,0.72955,0.72955,0.72945,0.72955,16900000.0
2009-10-12 07:27:00,0.7295,0.7295,0.72945,0.72945,16000000.0
2009-10-12 07:28:00,0.7295,0.7296,0.7295,0.7296,14400000.0
2009-10-12 07:29:00,0.72922,0.72943,0.72901,0.7292,74400000.0
2009-10-12 07:30:00,0.72955,0.72955,0.72945,0.7295,26600000.0
2009-10-12 07:31:00,0.7295,0.7295,0.7293,0.7294,29600000.0
2009-10-12 07:32:00,0.72945,0.72945,0.72945,0.72945,9600000.0
2009-10-12 07:33:00,0.7294,0.7294,0.72935,0.72935,17800000.0
2009-10-12 07:34:00,0.7294,0.7294,0.7294,0.7294,17900000.0
2009-10-12 07:35:00,0.7294,0.7295,0.7294,0.7295,36200000.0
2009-10-12 07:36:00,0.7295,0.72955,0.7295,0.72955,31500000.0
2009-10-12 07:37:00,0.72955,0.72965,0.72945,0.7296,31100000.0
2009-10-12 07:38:00,0.7296,0.7296,0.7296,0.7296,15500000.0
2009-10-12 07:39:00,0.7296,0.72965,0.72935,0.72965,120100000.0
2009-10-12 07:40:00,0.72965,0.72965,0.72965,0.72965,7200000.0
2009-10-12 07:41:00,0.72965,0.72965,0.72965,0.72965,2400000.0
2009-10-12 07:42:00,0.72965,0.72965,0.7296,0.72965,23300000.0
2009-10-12 07:43:00,0.7296,0.7296,0.72955,0.72955,35800000.0
2009-10-12 07:44:00,0.72955,0.72955,0.7293,0.7293,84100000.0
2009-10-12 07:45:00,0.7293,0.7293,0.7293,0.7293,8000000.0
2009-10-12 07:46:00,0.7293,0.7293,0.7293,0.7293,38400000.0
2009-10-12 07:47:00,0.72935,0.72935,0.72925,0.72925,78200000.0
2009-10-12 07:48:00,0.72925,0.72935,0.7292,0.7292,121300000.0
2009-10-12 07:49:00,0.7292,0.72925,0.7292,0.72925,35800000.0
2009-10-12 07:50:00,0.72925,0.72925,0.7292,0.7292,32200000.0
2009-10-12 07:51:00,0.7292,0.7292,0.72915,0.72915,17700000.0
2009-10-12 07:52:00,0.72915,0.72915,0.72915,0.72915,16000000.0
2009-10-12 07:53:00,0.72877,0.72901,0.72857,0.72863,190300000.0
2009-10-12 07:54:00,0.72885,0.729,0.7286,0.72883,122400000.0
2009-10-12 07:55:00,0.72935,0.72935,0.7292,0.7292,20800000.0
2009-10-12 07:56:00,0.7292,0.7292,0.72915,0.72915,30400000.0
2009-10-12 07:57:00,0.7293,0.72945,0.72925,0.7293,31400000.0
2009-10-12 07:58:00,0.7293,0.7295,0.7293,0.72945,78400000.0
2009-10-12 07:59:00,0.72945,0.72965,0.72945,0.72955,44300000.0
2009-10-12 08:00:00,0.72955,0.72955,0.72955,0.72955,52000000.0
2009-10-12 08:01:00,0.72955,0.7296,0.72925,0.7294,175800000.0
2009-10-12 08:02:00,0.7294,0.7295,0.7292,0.7292,91400000.0
2009-10-12 08:03:00,0.7292,0.7292,0.7292,0.7292,6400000.0
2009-10-12 08:04:00,0.72935,0.72935,0.7292,0.7292,53600000.0
2009-10-12 08:05:00,0.7292,0.7293,0.7292,0.7292,44800000.0
2009-10-12 08:06:00,0.72915,0.72945,0.72915,0.7292,109400000.0
2009-10-12 08:07:00,0.7292,0.72935,0.7292,0.7292,88800000.0
2009-10-12 08:08:00,0.7292,0.7292,0.72855,0.7286,161700000.0
2009-10-12 08:09:00,0.7286,0.7286,0.728,0.728,153300000.0
2009-10-12 08:10:00,0.7281,0.72815,0.728,0.72815,37600000.0
2009-10-12 08:11:00,0.72815,0.72815,0.72815,0.72815,18900000.0
2009-10-12 08:12:00,0.72815,0.72815,0.7279,0.72805,51200000.0
2009-10-12 08:13:00,0.72805,0.72825,0.72805,0.72815,43200000.0
2009-10-12 08:14:00,0.72815,0.72815,0.72815,0.72815,99400000.0
2009-10-12 08:15:00,0.72815,0.72815,0.72815,0.72815,20800000.0
2009-10-12 08:16:00,0.72815,0.72815,0.72815,0.72815,10400000.0
2009-10-12 08:17:00,0.7282,0.7287,0.7282,0.72845,225900000.0
2009-10-12 08:18:00,0.72845,0.72845,0.7283,0.7283,91400000.0
2009-10-12 08:19:00,0.7284,0.7284,0.7284,0.7284,33000000.0
2009-10-12 08:20:00,0.7284,0.7284,0.7281,0.7281,86000000.0
2009-10-12 08:21:00,0.72778,0.72794,0.72769,0.72769,16600000.0
2009-10-12 08:22:00,0.72805,0.72805,0.7278,0.72795,69100000.0
2009-10-12 08:23:00,0.72795,0.72795,0.7278,0.7278,18600000.0
2009-10-12 08:24:00,0.7278,0.72795,0.7274,0.7279,218200000.0
2009-10-12 08:25:00,0.7279,0.72795,0.7278,0.7279,68600000.0
2009-10-12 08:26:00,0.7278,0.7278,0.72755,0.7276,100000000.0
2009-10-12 08:27:00,0.7276,0.7277,0.72725,0.72745,115600000.0
2009-10-12 08:28:00,0.7272,0.7275,0.727,0.727,82200000.0
2009-10-12 08:29:00,0.727,0.72705,0.727,0.727,78800000.0
2009-10-12 08:30:00,0.72695,0.727,0.7268,0.7268,61000000.0
2009-10-12 08:31:00,0.7268,0.7269,0.7268,0.7269,92299999.0
2009-10-12 08:32:00,0.7271,0.7277,0.7271,0.7276,140700000.0
2009-10-12 08:33:00,0.7276,0.7276,0.7274,0.72745,232800000.0
2009-10-12 08:34:00,0.72745,0.72765,0.7273,0.7274,237000000.0
2009-10-12 08:35:00,0.7274,0.72745,0.7272,0.72725,171300000.0
2009-10-12 08:36:00,0.72725,0.72725,0.7272,0.7272,108200000.0
2009-10-12 08:37:00,0.7272,0.7273,0.7272,0.7273,126500000.0
2009-10-12 08:38:00,0.7273,0.72735,0.7272,0.72735,19800000.0
2009-10-12 08:39:00,0.7273,0.7273,0.72665,0.72665,80100000.0
2009-10-12 08:40:00,0.72665,0.7267,0.7266,0.7267,92100000.0
2009-10-12 08:41:00,0.72675,0.727,0.72675,0.727,102200000.0
2009-10-12 08:42:00,0.727,0.72715,0.72685,0.7271,41700000.0
2009-10-12 08:43:00,0.7271,0.72725,0.72705,0.7271,49600000.0
2009-10-12 08:44:00,0.727,0.7271,0.727,0.7271,13600000.0
2009-10-12 08:45:00,0.727,0.727,0.72665,0.72665,63600000.0
2009-10-12 08:46:00,0.72665,0.7267,0.72635,0.7265,174100000.0
2009-10-12 08:47:00,0.7265,0.7265,0.7263,0.7265,139900000.0
2009-10-12 08:48:00,0.7265,0.7265,0.7263,0.7264,113200000.0
2009-10-12 08:49:00,0.7264,0.7266,0.726,0.7266,450900000.0
2009-10-12 08:50:00,0.7266,0.7266,0.72645,0.72645,13000000.0
2009-10-12 08:51:00,0.72645,0.72665,0.72645,0.72665,93700000.0
2009-10-12 08:52:00,0.72665,0.72695,0.72665,0.7267,114800000.0
2009-10-12 08:53:00,0.72665,0.7268,0.72665,0.72665,139300000.0
2009-10-12 08:54:00,0.72665,0.72665,0.7265,0.7266,37400000.0
2009-10-12 08:55:00,0.72665,0.72665,0.72665,0.72665,5000000.0
2009-10-12 08:56:00,0.72665,0.72695,0.72665,0.72685,174800000.0
2009-10-12 08:57:00,0.727,0.72705,0.72685,0.72685,74200000.0
2009-10-12 08:58:00,0.72685,0.7269,0.72685,0.72685,159300000.0
2009-10-12 08:59:00,0.72685,0.72685,0.72675,0.72675,100900000.0
2009-10-12 09:00:00,0.72675,0.72675,0.7263,0.72635,129300000.0
2009-10-12 09:01:00,0.7263,0.72635,0.7261,0.7262,88600000.0
2009-10-12 09:02:00,0.7262,0.72625,0.72595,0.72595,244600000.0
2009-10-12 09:03:00,0.72595,0.72595,0.72555,0.7257,144400000.0
2009-10-12 09:04:00,0.7257,0.72595,0.7257,0.72585,228799999.0
2009-10-12 09:05:00,0.72585,0.72595,0.7258,0.7259,245200000.0
2009-10-12 09:06:00,0.72595,0.72595,0.72585,0.72585,97000000.0
2009-10-12 09:07:00,0.7259,0.7259,0.7256,0.7257,121200000.0
2009-10-12 09:08:00,0.7257,0.7257,0.7255,0.7255,287300000.0
2009-10-12 09:09:00,0.7255,0.726,0.7255,0.72585,337900000.0
2009-10-12 09:10:00,0.72585,0.72645,0.72585,0.72645,358940000.0
2009-10-12 09:11:00,0.72645,0.7267,0.72635,0.72655,365000000.0
2009-10-12 09:12:00,0.72655,0.72655,0.72635,0.7264,186100000.0
2009-10-12 09:13:00,0.7264,0.7265,0.7264,0.7265,87500000.0
2009-10-12 09:14:00,0.72645,0.72655,0.7264,0.72645,36900000.0
2009-10-12 09:15:00,0.7264,0.72645,0.72635,0.72635,125200000.0
2009-10-12 09:16:00,0.72635,0.72645,0.72635,0.72645,84100000.0
2009-10-12 09:17:00,0.72645,0.72645,0.72635,0.72635,19000000.0
2009-10-12 09:18:00,0.72635,0.72635,0.7261,0.7262,45900000.0
2009-10-12 09:19:00,0.7262,0.72645,0.7262,0.72635,94000000.0
2009-10-12 09:20:00,0.7263,0.7264,0.72605,0.72605,128100000.0
2009-10-12 09:21:00,0.7261,0.7263,0.7259,0.7263,276000000.0
2009-10-12 09:22:00,0.72635,0.7266,0.7263,0.72655,250900000.0
2009-10-12 09:23:00,0.72655,0.72685,0.72655,0.72675,439300000.0
2009-10-12 09:24:00,0.72675,0.72675,0.7265,0.72655,192300000.0
2009-10-12 09:25:00,0.72655,0.72655,0.72625,0.72625,246300000.0
2009-10-12 09:26:00,0.72625,0.72635,0.72605,0.72615,472900000.0
2009-10-12 09:27:00,0.72605,0.72625,0.72605,0.72615,244900001.0
2009-10-12 09:28:00,0.72615,0.72655,0.72615,0.72635,530000000.0
2009-10-12 09:29:00,0.72635,0.7265,0.72635,0.7265,460200000.0
2009-10-12 09:30:00,0.7265,0.7268,0.7264,0.72675,510700001.0
2009-10-12 09:31:00,0.7268,0.7269,0.72675,0.72685,84100000.0
2009-10-12 09:32:00,0.72685,0.72735,0.7268,0.7273,272300000.0
2009-10-12 09:33:00,0.7273,0.7277,0.7273,0.72765,70300000.0
2009-10-12 09:34:00,0.7276,0.7276,0.72725,0.7274,87800000.0
2009-10-12 09:35:00,0.7274,0.72745,0.7273,0.7274,74300000.0
2009-10-12 09:36:00,0.72735,0.72735,0.727,0.727,221400000.0
2009-10-12 09:37:00,0.72705,0.72715,0.72685,0.72695,415500000.0
2009-10-12 09:38:00,0.7269,0.7269,0.7267,0.7267,360300000.0
2009-10-12 09:39:00,0.7267,0.7267,0.72615,0.72615,278099999.0
2009-10-12 09:40:00,0.7262,0.72635,0.72615,0.72625,250400000.0
2009-10-12 09:41:00,0.7262,0.7264,0.72615,0.72615,182400000.0
2009-10-12 09:42:00,0.7262,0.7263,0.72615,0.7263,140100002.0
2009-10-12 09:43:00,0.7263,0.7266,0.7263,0.7266,351199999.0
2009-10-12 09:44:00,0.7266,0.72665,0.72645,0.7265,301600000.0
2009-10-12 09:45:00,0.7265,0.72665,0.72645,0.7266,88600000.0
2009-10-12 09:46:00,0.7266,0.7266,0.7263,0.7264,162100000.0
2009-10-12 09:47:00,0.7264,0.72675,0.7264,0.72675,86800000.0
2009-10-12 09:48:00,0.72675,0.7268,0.7266,0.72675,213600000.0
2009-10-12 09:49:00,0.72665,0.72705,0.72665,0.72685,418900000.0
2009-10-12 09:50:00,0.72685,0.727,0.72685,0.72685,191600000.0
2009-10-12 09:51:00,0.72685,0.72685,0.72675,0.7268,154000000.0
2009-10-12 09:52:00,0.7268,0.727,0.7268,0.7269,41600000.0
2009-10-12 09:53:00,0.7269,0.7269,0.7269,0.7269,7200000.0
2009-10-12 09:54:00,0.7269,0.72695,0.7269,0.7269,32000000.0
2009-10-12 09:55:00,0.7269,0.72695,0.7269,0.7269,56400000.0
2009-10-12 09:56:00,0.7269,0.727,0.7269,0.7269,93400000.0
2009-10-12 09:57:00,0.7269,0.72695,0.7268,0.7269,150100000.0
2009-10-12 09:58:00,0.7269,0.72695,0.7269,0.72695,60400000.0
2009-10-12 09:59:00,0.72695,0.72695,0.72695,0.72695,27200000.0
2009-10-12 10:00:00,0.72695,0.727,0.7268,0.72685,87200000.0
2009-10-12 10:01:00,0.72685,0.727,0.72685,0.7269,110700000.0
2009-10-12 10:02:00,0.7269,0.7269,0.7269,0.7269,27600000.0
2009-10-12 10:03:00,0.7269,0.7269,0.7269,0.7269,13600000.0
2009-10-12 10:04:00,0.7269,0.7275,0.72685,0.7275,88500000.0
2009-10-12 10:05:00,0.7275,0.72835,0.7275,0.72835,161600000.0
2009-10-12 10:06:00,0.72845,0.7288,0.7283,0.7288,199800000.0
2009-10-12 10:07:00,0.72895,0.72925,0.7289,0.729,419400000.0
2009-10-12 10:08:00,0.729,0.72905,0.729,0.729,176300001.0
2009-10-12 10:09:00,0.72895,0.72895,0.72885,0.72885,112700000.0
2009-10-12 10:10:00,0.72885,0.72885,0.7288,0.7288,192200000.0
2009-10-12 10:11:00,0.7288,0.729,0.7288,0.72895,67400000.0
2009-10-12 10:12:00,0.72895,0.72915,0.72895,0.7291,442300000.0
2009-10-12 10:13:00,0.7291,0.7292,0.7291,0.7292,227900000.0
2009-10-12 10:14:00,0.7292,0.7296,0.7292,0.7296,91400000.0
2009-10-12 10:15:00,0.7296,0.73,0.7296,0.73,249300000.0
2009-10-12 10:16:00,0.73015,0.73065,0.73015,0.7302,263100000.0
2009-10-12 10:17:00,0.7302,0.73085,0.7301,0.7308,450100000.0
2009-10-12 10:18:00,0.7308,0.73095,0.7305,0.7306,283800000.0
2009-10-12 10:19:00,0.7306,0.7306,0.7304,0.7304,41600000.0
2009-10-12 10:20:00,0.7304,0.7304,0.7302,0.7304,259399999.0
2009-10-12 10:21:00,0.73035,0.7304,0.73035,0.73035,92400000.0
2009-10-12 10:22:00,0.73035,0.73045,0.73035,0.73045,148700000.0
2009-10-12 10:23:00,0.73045,0.7305,0.73035,0.73045,153100000.0
2009-10-12 10:24:00,0.73045,0.73065,0.73045,0.7306,212700000.0
2009-10-12 10:25:00,0.73055,0.7307,0.73055,0.7306,162400000.0
2009-10-12 10:26:00,0.7306,0.7306,0.73055,0.73055,59200000.0
2009-10-12 10:27:00,0.73065,0.7307,0.73055,0.7306,202099999.0
2009-10-12 10:28:00,0.7306,0.7306,0.7306,0.7306,12800000.0
2009-10-12 10:29:00,0.7306,0.73065,0.7306,0.73065,54300000.0
2009-10-12 10:30:00,0.73065,0.73065,0.73055,0.73065,200399999.0
2009-10-12 10:31:00,0.73065,0.731,0.73065,0.7307,406900000.0
2009-10-12 10:32:00,0.73085,0.731,0.7307,0.7309,217100001.0
2009-10-12 10:33:00,0.7309,0.7309,0.7309,0.7309,14400000.0
2009-10-12 10:34:00,0.73105,0.73115,0.7309,0.73115,193900000.0
2009-10-12 10:35:00,0.73115,0.73125,0.731,0.7311,194300000.0
2009-10-12 10:36:00,0.7311,0.7311,0.7309,0.7309,56000000.0
2009-10-12 10:37:00,0.7309,0.7309,0.73085,0.73085,147199998.0
2009-10-12 10:38:00,0.73085,0.7312,0.73085,0.73115,305700000.0
2009-10-12 10:39:00,0.73115,0.7314,0.73115,0.7314,138000000.0
2009-10-12 10:40:00,0.7314,0.7314,0.73105,0.73105,271600000.0
2009-10-12 10:41:00,0.73105,0.7313,0.73105,0.7313,157600000.0
2009-10-12 10:42:00,0.7313,0.7313,0.73085,0.73085,263100000.0
2009-10-12 10:43:00,0.73085,0.73085,0.73065,0.73085,283700000.0
2009-10-12 10:44:00,0.73085,0.73085,0.73065,0.73085,177000000.0
2009-10-12 10:45:00,0.7308,0.7308,0.73075,0.7308,33600000.0
2009-10-12 10:46:00,0.7308,0.7308,0.73075,0.73075,55200000.0
2009-10-12 10:47:00,0.73075,0.73075,0.7307,0.7307,44400000.0
2009-10-12 10:48:00,0.7307,0.73085,0.7307,0.7308,61300000.0
2009-10-12 10:49:00,0.7308,0.73085,0.73075,0.7308,29600000.0
2009-10-12 10:50:00,0.73085,0.73095,0.73085,0.73095,38400000.0
2009-10-12 10:51:00,0.73095,0.73105,0.73095,0.73105,65500000.0
2009-10-12 10:52:00,0.73105,0.7311,0.7309,0.73095,91300000.0
2009-10-12 10:53:00,0.731,0.73105,0.731,0.731,45200000.0
2009-10-12 10:54:00,0.731,0.7312,0.731,0.73105,167800000.0
2009-10-12 10:55:00,0.73105,0.73125,0.73105,0.7312,599300000.0
2009-10-12 10:56:00,0.73115,0.7315,0.73115,0.7313,119200000.0
2009-10-12 10:57:00,0.7314,0.73155,0.73125,0.7313,320800000.0
2009-10-12 10:58:00,0.7313,0.7319,0.7313,0.7318,238800000.0
2009-10-12 10:59:00,0.7318,0.7319,0.7317,0.7317,206600000.0
2009-10-12 11:00:00,0.73175,0.7322,0.73175,0.7321,309500000.0
2009-10-12 11:01:00,0.73215,0.7322,0.7321,0.7321,133400000.0
2009-10-12 11:02:00,0.7321,0.7322,0.73195,0.7322,271400000.0
2009-10-12 11:03:00,0.7322,0.7322,0.7321,0.73215,63200000.0
2009-10-12 11:04:00,0.73215,0.73235,0.73215,0.7323,117700000.0
2009-10-12 11:05:00,0.7323,0.7323,0.73215,0.73225,171000000.0
2009-10-12 11:06:00,0.73225,0.73225,0.7322,0.7322,73700000.0
2009-10-12 11:07:00,0.7322,0.7326,0.73215,0.73255,127400000.0
2009-10-12 11:08:00,0.7326,0.7327,0.73245,0.73245,441100000.0
2009-10-12 11:09:00,0.73245,0.7326,0.73245,0.7325,91200000.0
2009-10-12 11:10:00,0.7325,0.7325,0.73245,0.73245,52300000.0
2009-10-12 11:11:00,0.73245,0.73245,0.73225,0.7323,31600000.0
2009-10-12 11:12:00,0.7323,0.7323,0.731,0.73125,525699998.0
2009-10-12 11:13:00,0.73125,0.73125,0.73115,0.73115,49800000.0
2009-10-12 11:14:00,0.73115,0.7312,0.731,0.731,137600000.0
2009-10-12 11:15:00,0.73105,0.7312,0.731,0.73115,180100000.0
2009-10-12 11:16:00,0.73115,0.73115,0.73105,0.73115,145000000.0
2009-10-12 11:17:00,0.73115,0.73135,0.731,0.73135,76000000.0
2009-10-12 11:18:00,0.73135,0.7314,0.73125,0.7314,95700000.0
2009-10-12 11:19:00,0.7314,0.73195,0.7314,0.73195,264800000.0
2009-10-12 11:20:00,0.7321,0.7324,0.73195,0.7322,164100000.0
2009-10-12 11:21:00,0.7322,0.73275,0.73215,0.73255,232400000.0
2009-10-12 11:22:00,0.7326,0.7326,0.73255,0.73255,22000000.0
2009-10-12 11:23:00,0.7326,0.7326,0.7325,0.7326,63200000.0
2009-10-12 11:24:00,0.73265,0.7328,0.73255,0.7327,144700000.0
2009-10-12 11:25:00,0.7327,0.733,0.73235,0.73235,406000000.0
2009-10-12 11:26:00,0.73245,0.73255,0.73235,0.7324,267200000.0
2009-10-12 11:27:00,0.73235,0.7326,0.73225,0.7326,269200000.0
2009-10-12 11:28:00,0.7325,0.7326,0.73205,0.7323,431800000.0
2009-10-12 11:29:00,0.7323,0.73235,0.73205,0.73205,356000000.0
2009-10-12 11:30:00,0.73205,0.73205,0.73185,0.73185,94000000.0
2009-10-12 11:31:00,0.73185,0.73185,0.7318,0.7318,9600000.0
2009-10-12 11:32:00,0.7318,0.7319,0.7318,0.73185,75600000.0
2009-10-12 11:33:00,0.7318,0.7318,0.7318,0.7318,6000000.0
2009-10-12 11:34:00,0.7318,0.7318,0.7318,0.7318,18800000.0
2009-10-12 11:35:00,0.73185,0.73185,0.7317,0.73175,28800000.0
2009-10-12 11:36:00,0.73185,0.73185,0.73165,0.73165,22600000.0
2009-10-12 11:37:00,0.73165,0.73165,0.73165,0.73165,94699999.0
2009-10-12 11:38:00,0.7316,0.73165,0.73155,0.73155,96200000.0
2009-10-12 11:39:00,0.73155,0.7316,0.73155,0.7316,40600000.0
2009-10-12 11:40:00,0.73155,0.73155,0.73125,0.73145,112700000.0
2009-10-12 11:41:00,0.73145,0.73165,0.73145,0.7316,77100000.0
2009-10-12 11:42:00,0.73155,0.73165,0.73155,0.7316,103200000.0
2009-10-12 11:43:00,0.73165,0.7317,0.7316,0.7317,96500000.0
2009-10-12 11:44:00,0.7317,0.7317,0.73155,0.73155,40100000.0
2009-10-12 11:45:00,0.7315,0.73155,0.7315,0.73155,29600000.0
2009-10-12 11:46:00,0.73155,0.73155,0.7315,0.7315,20800000.0
2009-10-12 11:47:00,0.7315,0.7315,0.7315,0.7315,8000000.0
2009-10-12 11:48:00,0.7315,0.73155,0.73145,0.73155,76399999.0
2009-10-12 11:49:00,0.73155,0.7316,0.73155,0.7316,20400000.0
2009-10-12 11:50:00,0.73165,0.732,0.73165,0.73185,200800000.0
2009-10-12 11:51:00,0.73185,0.7321,0.73185,0.7319,229000000.0
2009-10-12 11:52:00,0.73195,0.73235,0.73195,0.73235,84000000.0
2009-10-12 11:53:00,0.7324,0.7326,0.7324,0.73245,102500000.0
2009-10-12 11:54:00,0.73245,0.73265,0.73245,0.7326,229500000.0
2009-10-12 11:55:00,0.7326,0.7326,0.73255,0.7326,124100000.0
2009-10-12 11:56:00,0.7326,0.7327,0.7326,0.7327,113999998.0
2009-10-12 11:57:00,0.73265,0.73265,0.7322,0.7325,303299999.0
2009-10-12 11:58:00,0.7325,0.7326,0.7323,0.7324,408600000.0
2009-10-12 11:59:00,0.73245,0.73265,0.7323,0.7324,248900000.0
2009-10-12 12:00:00,0.73245,0.7331,0.73245,0.73305,341700000.0
2009-10-12 12:01:00,0.73305,0.7335,0.73305,0.7334,331100000.0
2009-10-12 12:02:00,0.73355,0.73475,0.73355,0.73475,386000000.0
2009-10-12 12:03:00,0.73475,0.73485,0.7344,0.7345,364099998.0
2009-10-12 12:04:00,0.7345,0.7346,0.7344,0.73445,165600000.0
2009-10-12 12:05:00,0.73445,0.73445,0.73395,0.73415,185100000.0
2009-10-12 12:06:00,0.73415,0.73415,0.73415,0.73415,17600000.0
2009-10-12 12:07:00,0.73415,0.7342,0.73415,0.7342,45599999.0
2009-10-12 12:08:00,0.73415,0.73415,0.7339,0.73395,53200000.0
2009-10-12 12:09:00,0.73395,0.73395,0.73385,0.73385,55000000.0
2009-10-12 12:10:00,0.73385,0.7339,0.73375,0.7338,76900000.0
2009-10-12 12:11:00,0.73385,0.73425,0.73385,0.7341,214300000.0
2009-10-12 12:12:00,0.7341,0.7341,0.73395,0.7341,165399999.0
2009-10-12 12:13:00,0.7341,0.73415,0.73405,0.73405,78700000.0
2009-10-12 12:14:00,0.73405,0.73415,0.734,0.73415,120799999.0
2009-10-12 12:15:00,0.7342,0.7342,0.73375,0.73375,115700000.0
2009-10-12 12:16:00,0.73375,0.73375,0.73365,0.73365,38200000.0
2009-10-12 12:17:00,0.73365,0.73365,0.7333,0.7333,68800000.0
2009-10-12 12:18:00,0.7333,0.7333,0.73325,0.7333,29100000.0
2009-10-12 12:19:00,0.7333,0.7333,0.7329,0.7329,91300000.0
2009-10-12 12:20:00,0.7329,0.7331,0.7328,0.733,75300000.0
2009-10-12 12:21:00,0.733,0.733,0.73275,0.7328,99700000.0
2009-10-12 12:22:00,0.7328,0.7328,0.7328,0.7328,3000000.0
2009-10-12 12:23:00,0.73285,0.73285,0.7328,0.7328,51200000.0
2009-10-12 12:24:00,0.7328,0.733,0.7328,0.733,48800000.0
2009-10-12 12:25:00,0.733,0.733,0.73265,0.7327,39600000.0
2009-10-12 12:26:00,0.73265,0.7327,0.7326,0.7326,32800000.0
2009-10-12 12:27:00,0.73265,0.73325,0.73265,0.733,279300000.0
2009-10-12 12:28:00,0.733,0.7335,0.73295,0.7334,156600000.0
2009-10-12 12:29:00,0.7334,0.73365,0.7334,0.73365,180000000.0
2009-10-12 12:30:00,0.7336,0.73375,0.7335,0.7337,93300000.0
2009-10-12 12:31:00,0.7337,0.7341,0.7337,0.73405,103400000.0
2009-10-12 12:32:00,0.73405,0.7342,0.734,0.73405,175200000.0
2009-10-12 12:33:00,0.73405,0.73405,0.73375,0.73385,104000000.0
2009-10-12 12:34:00,0.7339,0.7339,0.73355,0.73355,188600000.0
2009-10-12 12:35:00,0.73355,0.73355,0.73335,0.7334,76200000.0
2009-10-12 12:36:00,0.73335,0.73335,0.73325,0.73325,37600000.0
2009-10-12 12:37:00,0.7333,0.73335,0.73325,0.73325,33600000.0
2009-10-12 12:38:00,0.73325,0.73325,0.733,0.7331,80800000.0
2009-10-12 12:39:00,0.7331,0.7333,0.7331,0.73325,96800000.0
2009-10-12 12:40:00,0.73325,0.73325,0.73325,0.73325,16000000.0
2009-10-12 12:41:00,0.73325,0.7333,0.73325,0.7333,37600000.0
2009-10-12 12:42:00,0.73335,0.73355,0.73335,0.7335,62300000.0
2009-10-12 12:43:00,0.7335,0.73365,0.7335,0.73365,93699998.0
2009-10-12 12:44:00,0.7337,0.73375,0.73355,0.73355,320499999.0
2009-10-12 12:45:00,0.73355,0.73385,0.73355,0.73385,174800000.0
2009-10-12 12:46:00,0.7339,0.7339,0.7338,0.73385,42400000.0
2009-10-12 12:47:00,0.73385,0.73385,0.7338,0.7338,36000000.0
2009-10-12 12:48:00,0.7338,0.734,0.7338,0.7339,30200000.0
2009-10-12 12:49:00,0.7339,0.7339,0.7339,0.7339,1000000.0
2009-10-12 12:50:00,0.7339,0.7339,0.73385,0.7339,32200000.0
2009-10-12 12:51:00,0.7339,0.7341,0.7339,0.7341,14600000.0
2009-10-12 12:52:00,0.73415,0.7342,0.7341,0.7342,32700000.0
2009-10-12 12:53:00,0.7342,0.7343,0.7342,0.73425,107400002.0
2009-10-12 12:54:00,0.73425,0.73425,0.73425,0.73425,7200000.0
2009-10-12 12:55:00,0.7342,0.7342,0.7341,0.7341,41000000.0
2009-10-12 12:56:00,0.7341,0.7341,0.73385,0.73405,184500000.0
2009-10-12 12:57:00,0.73405,0.73405,0.73405,0.73405,15200000.0
2009-10-12 12:58:00,0.734,0.734,0.73385,0.7339,48800000.0
2009-10-12 12:59:00,0.7339,0.734,0.7339,0.734,79900000.0
2009-10-12 13:00:00,0.734,0.734,0.73385,0.734,95600000.0
2009-10-12 13:01:00,0.734,0.73455,0.73395,0.7345,158000000.0
2009-10-12 13:02:00,0.7345,0.7345,0.73435,0.73435,41100000.0
2009-10-12 13:03:00,0.73435,0.7345,0.73405,0.7345,260600000.0
2009-10-12 13:04:00,0.73445,0.73455,0.73395,0.73445,167400000.0
2009-10-12 13:05:00,0.7345,0.7347,0.7344,0.7347,28600000.0
2009-10-12 13:06:00,0.7347,0.7347,0.7343,0.73435,149300000.0
2009-10-12 13:07:00,0.7343,0.73465,0.7343,0.73455,118100000.0
2009-10-12 13:08:00,0.73455,0.7348,0.7344,0.73465,260400000.0
2009-10-12 13:09:00,0.7347,0.73475,0.7346,0.7346,87100000.0
2009-10-12 13:10:00,0.7346,0.73465,0.73445,0.7346,161600000.0
2009-10-12 13:11:00,0.7346,0.73465,0.7345,0.7346,110699999.0
2009-10-12 13:12:00,0.7347,0.7347,0.73445,0.73465,49000000.0
2009-10-12 13:13:00,0.7346,0.7346,0.7344,0.7345,55200000.0
2009-10-12 13:14:00,0.7345,0.73455,0.73415,0.73425,207300000.0
2009-10-12 13:15:00,0.73425,0.73425,0.7339,0.73395,151200000.0
2009-10-12 13:16:00,0.73395,0.73405,0.73375,0.73395,244700000.0
2009-10-12 13:17:00,0.73395,0.73395,0.73385,0.73385,26000000.0
2009-10-12 13:18:00,0.7339,0.7339,0.7337,0.7337,99200000.0
2009-10-12 13:19:00,0.7337,0.7338,0.7337,0.7337,40000000.0
2009-10-12 13:20:00,0.7337,0.73375,0.73365,0.73375,41600000.0
2009-10-12 13:21:00,0.7338,0.7338,0.7338,0.7338,7200000.0
2009-10-12 13:22:00,0.7338,0.73395,0.73375,0.7339,43700000.0
2009-10-12 13:23:00,0.7339,0.73395,0.73385,0.73395,98400000.0
2009-10-12 13:24:00,0.73395,0.73395,0.7338,0.73385,60000000.0
2009-10-12 13:25:00,0.73385,0.7339,0.73385,0.73385,129600000.0
2009-10-12 13:26:00,0.7339,0.7339,0.7339,0.7339,42400000.0
2009-10-12 13:27:00,0.73395,0.73395,0.7339,0.7339,25600000.0
2009-10-12 13:28:00,0.7339,0.7339,0.73385,0.7339,22400000.0
2009-10-12 13:29:00,0.73385,0.7339,0.73385,0.73385,19200000.0
2009-10-12 13:30:00,0.7339,0.73395,0.73385,0.73385,157700000.0
2009-10-12 13:31:00,0.7339,0.7339,0.73385,0.7339,86399999.0
2009-10-12 13:32:00,0.73385,0.73385,0.73385,0.73385,22399999.0
2009-10-12 13:33:00,0.7339,0.7339,0.73385,0.73385,9600000.0
2009-10-12 13:34:00,0.7339,0.73415,0.7339,0.73415,146400000.0
2009-10-12 13:35:00,0.73415,0.7343,0.73415,0.7343,76800000.0
2009-10-12 13:36:00,0.7344,0.73445,0.7344,0.73445,51200000.0
2009-10-12 13:37:00,0.73445,0.73445,0.7344,0.7344,12400000.0
2009-10-12 13:38:00,0.7344,0.73455,0.7344,0.73455,76599998.0
2009-10-12 13:39:00,0.73455,0.73475,0.73455,0.73455,32600000.0
2009-10-12 13:40:00,0.7345,0.7346,0.7345,0.73455,58900000.0
2009-10-12 13:41:00,0.73455,0.7346,0.73455,0.73455,54499999.0
2009-10-12 13:42:00,0.7345,0.7346,0.7345,0.7346,45800000.0
2009-10-12 13:43:00,0.7346,0.7347,0.7346,0.7347,131300000.0
2009-10-12 13:44:00,0.7347,0.7348,0.7346,0.7347,137400000.0
2009-10-12 13:45:00,0.7347,0.7347,0.7347,0.7347,52300000.0
2009-10-12 13:46:00,0.7347,0.7352,0.7347,0.7352,124099999.0
2009-10-12 13:47:00,0.7352,0.73525,0.73515,0.7352,156400002.0
2009-10-12 13:48:00,0.7352,0.7352,0.73475,0.7348,180200000.0
2009-10-12 13:49:00,0.7348,0.7349,0.7348,0.7349,64800000.0
2009-10-12 13:50:00,0.7349,0.7349,0.7346,0.73465,70700000.0
2009-10-12 13:51:00,0.7347,0.73475,0.73465,0.73475,84700000.0
2009-10-12 13:52:00,0.73475,0.73495,0.73445,0.73475,338099999.0
2009-10-12 13:53:00,0.73485,0.7349,0.7347,0.7348,298099999.0
2009-10-12 13:54:00,0.7348,0.73515,0.7348,0.73515,58900000.0
2009-10-12 13:55:00,0.73515,0.73515,0.7346,0.7346,382900001.0
2009-10-12 13:56:00,0.73465,0.73475,0.73405,0.73405,364000000.0
2009-10-12 13:57:00,0.73405,0.73415,0.73385,0.7339,102000000.0
2009-10-12 13:58:00,0.7339,0.734,0.73375,0.73375,294400000.0
2009-10-12 13:59:00,0.7338,0.73395,0.73365,0.73395,388000001.0
2009-10-12 14:00:00,0.7339,0.73395,0.7337,0.7337,149600000.0
2009-10-12 14:01:00,0.73365,0.73365,0.73355,0.7336,102000000.0
2009-10-12 14:02:00,0.7336,0.73365,0.7336,0.73365,65800000.0
2009-10-12 14:03:00,0.73365,0.7338,0.73365,0.73375,113600000.0
2009-10-12 14:04:00,0.73375,0.73425,0.73375,0.7342,263799999.0
2009-10-12 14:05:00,0.7342,0.7342,0.73415,0.7342,92000000.0
2009-10-12 14:06:00,0.7342,0.73445,0.73415,0.73435,109000000.0
2009-10-12 14:07:00,0.73435,0.73435,0.73425,0.73425,76000000.0
2009-10-12 14:08:00,0.73425,0.73435,0.73425,0.73435,120600000.0
2009-10-12 14:09:00,0.73435,0.73445,0.73435,0.73435,104000000.0
2009-10-12 14:10:00,0.73435,0.7344,0.73425,0.7344,209200000.0
2009-10-12 14:11:00,0.73435,0.73455,0.73435,0.73455,145000000.0
2009-10-12 14:12:00,0.7345,0.7345,0.73445,0.73445,89800000.0
2009-10-12 14:13:00,0.73445,0.73455,0.73415,0.73435,107600001.0
2009-10-12 14:14:00,0.73425,0.73435,0.7339,0.7342,239500000.0
2009-10-12 14:15:00,0.73415,0.73425,0.73395,0.73425,396699999.0
2009-10-12 14:16:00,0.73425,0.73425,0.73405,0.73415,171599998.0
2009-10-12 14:17:00,0.73415,0.73415,0.734,0.73405,165600000.0
2009-10-12 14:18:00,0.73405,0.7341,0.73395,0.734,227300000.0
2009-10-12 14:19:00,0.734,0.73405,0.734,0.734,33600000.0
2009-10-12 14:20:00,0.734,0.7341,0.734,0.73405,157600000.0
2009-10-12 14:21:00,0.73405,0.73415,0.73395,0.734,214900000.0
2009-10-12 14:22:00,0.73405,0.73405,0.73375,0.7338,139000000.0
2009-10-12 14:23:00,0.73375,0.73385,0.7335,0.7335,210600000.0
2009-10-12 14:24:00,0.73355,0.7336,0.73355,0.7336,156800000.0
2009-10-12 14:25:00,0.73355,0.73375,0.73355,0.73355,197800000.0
2009-10-12 14:26:00,0.73355,0.73365,0.73355,0.73365,66200000.0
2009-10-12 14:27:00,0.73365,0.7337,0.7336,0.73365,71000000.0
2009-10-12 14:28:00,0.73365,0.73385,0.73365,0.73375,164800000.0
2009-10-12 14:29:00,0.73375,0.73375,0.73355,0.73355,128200000.0
2009-10-12 14:30:00,0.7335,0.7336,0.73345,0.7335,216500000.0
2009-10-12 14:31:00,0.7335,0.73355,0.73345,0.73355,229900000.0
2009-10-12 14:32:00,0.73355,0.73355,0.73325,0.73325,240600001.0
2009-10-12 14:33:00,0.73325,0.7333,0.7331,0.73325,124900000.0
2009-10-12 14:34:00,0.73325,0.73325,0.73305,0.73315,94000000.0
2009-10-12 14:35:00,0.7332,0.73325,0.73315,0.73325,91800000.0
2009-10-12 14:36:00,0.73325,0.73325,0.7331,0.73315,128200000.0
2009-10-12 14:37:00,0.73315,0.7333,0.73315,0.73325,81200000.0
2009-10-12 14:38:00,0.73325,0.73365,0.7332,0.7334,408300000.0
2009-10-12 14:39:00,0.7335,0.7337,0.7335,0.7336,97200000.0
2009-10-12 14:40:00,0.7336,0.7337,0.73355,0.7336,103200000.0
2009-10-12 14:41:00,0.73365,0.73365,0.73355,0.73355,63400000.0
2009-10-12 14:42:00,0.73355,0.73365,0.73345,0.73345,198700000.0
2009-10-12 14:43:00,0.7334,0.7336,0.73335,0.7336,170200000.0
2009-10-12 14:44:00,0.7336,0.7336,0.7335,0.73355,49800000.0
2009-10-12 14:45:00,0.7336,0.7336,0.7335,0.73355,29000000.0
2009-10-12 14:46:00,0.73355,0.7339,0.73355,0.73385,242800000.0
2009-10-12 14:47:00,0.7339,0.7341,0.7336,0.73395,131200000.0
2009-10-12 14:48:00,0.73395,0.73405,0.73385,0.73385,28400000.0
2009-10-12 14:49:00,0.73385,0.73395,0.73385,0.73395,9100000.0
2009-10-12 14:50:00,0.73395,0.73395,0.73385,0.7339,14200000.0
2009-10-12 14:51:00,0.73395,0.73395,0.73385,0.7339,38000000.0
2009-10-12 14:52:00,0.73385,0.7339,0.73385,0.73385,38900000.0
2009-10-12 14:53:00,0.73385,0.73385,0.73385,0.73385,9000000.0
2009-10-12 14:54:00,0.73375,0.73375,0.73365,0.73365,20400000.0
2009-10-12 14:55:00,0.7337,0.73375,0.73365,0.73365,50000000.0
2009-10-12 14:56:00,0.73365,0.73365,0.73335,0.73335,34400000.0
2009-10-12 14:57:00,0.73335,0.73335,0.73315,0.73315,168800000.0
2009-10-12 14:58:00,0.73315,0.73315,0.73315,0.73315,94500000.0
2009-10-12 14:59:00,0.7332,0.7337,0.7332,0.7336,151300000.0
2009-10-12 15:00:00,0.7336,0.73365,0.7336,0.73365,125500000.0
2009-10-12 15:01:00,0.73365,0.73365,0.7336,0.7336,94500000.0
2009-10-12 15:02:00,0.7336,0.7336,0.7336,0.7336,59600000.0
2009-10-12 15:03:00,0.7336,0.7336,0.73325,0.73335,206600000.0
2009-10-12 15:04:00,0.73335,0.73335,0.7333,0.73335,122400000.0
2009-10-12 15:05:00,0.73335,0.7336,0.73335,0.7336,128399999.0
2009-10-12 15:06:00,0.7336,0.7336,0.7332,0.73325,81000000.0
2009-10-12 15:07:00,0.7333,0.7339,0.73325,0.7339,113600000.0
2009-10-12 15:08:00,0.7339,0.7339,0.73365,0.7338,165300000.0
2009-10-12 15:09:00,0.7338,0.73385,0.7337,0.73385,83400000.0
2009-10-12 15:10:00,0.73385,0.7339,0.73375,0.73385,34200000.0
2009-10-12 15:11:00,0.73385,0.73385,0.73385,0.73385,2000000.0
2009-10-12 15:12:00,0.73375,0.73375,0.73375,0.73375,14400000.0
2009-10-12 15:13:00,0.73375,0.73385,0.73375,0.73385,17300000.0
2009-10-12 15:14:00,0.73385,0.734,0.73385,0.73385,53500000.0
2009-10-12 15:15:00,0.73385,0.73385,0.73375,0.73385,53900000.0
2009-10-12 15:16:00,0.73385,0.73385,0.73385,0.73385,6000000.0
2009-10-12 15:17:00,0.73385,0.73405,0.73385,0.73405,47800000.0
2009-10-12 15:18:00,0.73395,0.73415,0.73355,0.73355,158800000.0
2009-10-12 15:19:00,0.73355,0.73365,0.73355,0.7336,132800000.0
2009-10-12 15:20:00,0.7336,0.73365,0.7335,0.73355,119600000.0
2009-10-12 15:21:00,0.73355,0.73355,0.73355,0.73355,27200000.0
2009-10-12 15:22:00,0.73355,0.73355,0.73345,0.7335,88400000.0
2009-10-12 15:23:00,0.73355,0.73355,0.73345,0.73345,287400000.0
2009-10-12 15:24:00,0.73345,0.73345,0.73325,0.73325,205900000.0
2009-10-12 15:25:00,0.73325,0.73345,0.73325,0.73345,149100001.0
2009-10-12 15:26:00,0.73345,0.73345,0.73345,0.73345,17800000.0
2009-10-12 15:27:00,0.73345,0.7335,0.7333,0.73345,186600001.0
2009-10-12 15:28:00,0.7335,0.73375,0.73345,0.73375,215300000.0
2009-10-12 15:29:00,0.7338,0.734,0.73375,0.7338,133800000.0
2009-10-12 15:30:00,0.7337,0.734,0.7337,0.73385,280200000.0
2009-10-12 15:31:00,0.73385,0.7342,0.7337,0.7342,255000000.0
2009-10-12 15:32:00,0.7342,0.73435,0.7341,0.73425,324900001.0
2009-10-12 15:33:00,0.7343,0.735,0.7343,0.7345,424700000.0
2009-10-12 15:34:00,0.7345,0.73475,0.7344,0.73475,210999999.0
2009-10-12 15:35:00,0.73475,0.73475,0.73455,0.73465,224900002.0
2009-10-12 15:36:00,0.73465,0.735,0.73465,0.7349,329000000.0
2009-10-12 15:37:00,0.7349,0.7351,0.73465,0.73465,134300000.0
2009-10-12 15:38:00,0.73465,0.73475,0.73455,0.73465,113100000.0
2009-10-12 15:39:00,0.73475,0.73475,0.73445,0.73455,119900000.0
2009-10-12 15:40:00,0.73455,0.73495,0.73455,0.7348,151600000.0
2009-10-12 15:41:00,0.73485,0.73515,0.73475,0.73485,232100000.0
2009-10-12 15:42:00,0.735,0.73535,0.73495,0.7352,296800001.0
2009-10-12 15:43:00,0.73515,0.7353,0.735,0.7352,326400000.0
2009-10-12 15:44:00,0.73515,0.7352,0.73495,0.735,275600000.0
2009-10-12 15:45:00,0.73495,0.7352,0.73475,0.73495,232900000.0
2009-10-12 15:46:00,0.73495,0.73495,0.7346,0.73465,181400000.0
2009-10-12 15:47:00,0.73475,0.73475,0.7345,0.7345,73600000.0
2009-10-12 15:48:00,0.7345,0.7345,0.73435,0.73445,126200003.0
2009-10-12 15:49:00,0.73445,0.73445,0.73435,0.73435,117300000.0
2009-10-12 15:50:00,0.73445,0.73445,0.73435,0.7344,109600000.0
2009-10-12 15:51:00,0.7344,0.73455,0.73435,0.73455,150100000.0
2009-10-12 15:52:00,0.73455,0.7347,0.73445,0.7346,129300000.0
2009-10-12 15:53:00,0.73455,0.73465,0.73455,0.73465,55400000.0
2009-10-12 15:54:00,0.73465,0.7348,0.73455,0.73475,184200001.0
2009-10-12 15:55:00,0.73485,0.7349,0.73465,0.7348,290600001.0
2009-10-12 15:56:00,0.73485,0.7352,0.73485,0.7349,198199999.0
2009-10-12 15:57:00,0.7349,0.73495,0.7347,0.7348,155000000.0
2009-10-12 15:58:00,0.7348,0.7348,0.7346,0.73465,130000000.0
2009-10-12 15:59:00,0.73465,0.73475,0.7346,0.73465,259900000.0
2009-10-12 16:00:00,0.73465,0.7349,0.7346,0.7349,271900000.0
2009-10-12 16:01:00,0.7349,0.7349,0.7348,0.7348,51600000.0
2009-10-12 16:02:00,0.7348,0.7349,0.7347,0.73485,251400001.0
2009-10-12 16:03:00,0.73485,0.735,0.73485,0.7349,279800000.0
2009-10-12 16:04:00,0.73495,0.7352,0.73495,0.7352,49000000.0
2009-10-12 16:05:00,0.7352,0.7352,0.735,0.73505,65600000.0
2009-10-12 16:06:00,0.735,0.7352,0.735,0.73515,104800000.0
2009-10-12 16:07:00,0.73515,0.73585,0.73515,0.73565,366500000.0
2009-10-12 16:08:00,0.73565,0.73575,0.73555,0.73565,318300002.0
2009-10-12 16:09:00,0.7356,0.7356,0.7354,0.7354,103700000.0
2009-10-12 16:10:00,0.7354,0.7354,0.7353,0.7353,105800000.0
2009-10-12 16:11:00,0.7353,0.7356,0.7352,0.7354,268400000.0
2009-10-12 16:12:00,0.7354,0.73545,0.7353,0.73535,105600000.0
2009-10-12 16:13:00,0.7354,0.7354,0.73525,0.73535,96800000.0
2009-10-12 16:14:00,0.73535,0.7354,0.7353,0.73535,55600000.0
2009-10-12 16:15:00,0.73535,0.73565,0.7353,0.7354,263400000.0
2009-10-12 16:16:00,0.73545,0.73565,0.73545,0.73565,251000000.0
2009-10-12 16:17:00,0.7357,0.73575,0.7353,0.7353,221099999.0
2009-10-12 16:18:00,0.7353,0.73555,0.7352,0.73525,192000000.0
2009-10-12 16:19:00,0.73525,0.73545,0.73525,0.7353,121999998.0
2009-10-12 16:20:00,0.73535,0.7355,0.7352,0.7353,185200000.0
2009-10-12 16:21:00,0.73535,0.7355,0.7349,0.73495,246000000.0
2009-10-12 16:22:00,0.73495,0.735,0.73475,0.73475,142400000.0
2009-10-12 16:23:00,0.73475,0.73485,0.7347,0.7347,196799999.0
2009-10-12 16:24:00,0.7347,0.73495,0.73465,0.7347,122000000.0
2009-10-12 16:25:00,0.7347,0.73495,0.73465,0.73475,236000000.0
2009-10-12 16:26:00,0.73475,0.7348,0.73465,0.73475,252899998.0
2009-10-12 16:27:00,0.73475,0.7349,0.7346,0.7349,210599999.0
2009-10-12 16:28:00,0.73485,0.73495,0.7348,0.7348,63100000.0
2009-10-12 16:29:00,0.7347,0.735,0.7347,0.73475,188400000.0
2009-10-12 16:30:00,0.7348,0.7349,0.7347,0.7348,183300000.0
2009-10-12 16:31:00,0.7349,0.7356,0.7348,0.7355,268600000.0
2009-10-12 16:32:00,0.7355,0.7356,0.73505,0.7352,183899999.0
2009-10-12 16:33:00,0.73515,0.7355,0.73515,0.7352,125400000.0
2009-10-12 16:34:00,0.73535,0.73535,0.7353,0.7353,87600000.0
2009-10-12 16:35:00,0.7353,0.73535,0.73515,0.7352,180800000.0
2009-10-12 16:36:00,0.7352,0.7354,0.73505,0.7351,194100000.0
2009-10-12 16:37:00,0.7351,0.7352,0.73505,0.73505,58600000.0
2009-10-12 16:38:00,0.73505,0.7351,0.735,0.73505,53600000.0
2009-10-12 16:39:00,0.735,0.73505,0.735,0.73505,14400000.0
2009-10-12 16:40:00,0.73505,0.73505,0.73505,0.73505,32000000.0
2009-10-12 16:41:00,0.73505,0.73505,0.73495,0.73505,60000000.0
2009-10-12 16:42:00,0.73505,0.7351,0.7347,0.7347,61100000.0
2009-10-12 16:43:00,0.73465,0.7348,0.7346,0.7346,122400000.0
2009-10-12 16:44:00,0.73465,0.7349,0.73465,0.73485,74200000.0
2009-10-12 16:45:00,0.7349,0.735,0.7347,0.7348,220599999.0
2009-10-12 16:46:00,0.7348,0.7348,0.73475,0.7348,137200000.0
2009-10-12 16:47:00,0.7348,0.73485,0.7348,0.7348,54900000.0
2009-10-12 16:48:00,0.7348,0.7349,0.7347,0.7349,114400000.0
2009-10-12 16:49:00,0.7348,0.7349,0.73465,0.7348,132800000.0
2009-10-12 16:50:00,0.7348,0.7348,0.7347,0.7347,52400000.0
2009-10-12 16:51:00,0.7347,0.7348,0.73465,0.7347,86399999.0
2009-10-12 16:52:00,0.7347,0.7348,0.73465,0.7348,114800000.0
2009-10-12 16:53:00,0.73475,0.7349,0.73475,0.7348,43100000.0
2009-10-12 16:54:00,0.7349,0.7351,0.7348,0.735,66700000.0
2009-10-12 16:55:00,0.735,0.7351,0.735,0.7351,43400000.0
2009-10-12 16:56:00,0.7351,0.73515,0.7349,0.73495,100600000.0
2009-10-12 16:57:00,0.73495,0.735,0.7349,0.735,124800000.0
2009-10-12 16:58:00,0.735,0.73515,0.735,0.73515,126000000.0
2009-10-12 16:59:00,0.73515,0.7353,0.73475,0.73475,136000000.0
2009-10-12 17:00:00,0.73475,0.7352,0.73475,0.73515,372999999.0
2009-10-12 17:01:00,0.7351,0.73525,0.7351,0.73515,25600000.0
2009-10-12 17:02:00,0.73515,0.73515,0.73485,0.73485,142400000.0
2009-10-12 17:03:00,0.73495,0.735,0.73495,0.73495,92800000.0
2009-10-12 17:04:00,0.7349,0.73525,0.7349,0.73525,141000000.0
2009-10-12 17:05:00,0.73515,0.73525,0.73515,0.73515,18000000.0
2009-10-12 17:06:00,0.73515,0.73555,0.73515,0.73555,163200000.0
2009-10-12 17:07:00,0.7357,0.7357,0.73545,0.7356,114200000.0
2009-10-12 17:08:00,0.7356,0.7359,0.7356,0.73565,116200000.0
2009-10-12 17:09:00,0.7357,0.736,0.7357,0.73595,58000000.0
2009-10-12 17:10:00,0.73595,0.7362,0.7357,0.7357,158600000.0
2009-10-12 17:11:00,0.7357,0.7358,0.7355,0.7355,76500000.0
2009-10-12 17:12:00,0.73545,0.7355,0.73545,0.7355,25600000.0
2009-10-12 17:13:00,0.7355,0.73555,0.7355,0.73555,6400000.0
2009-10-12 17:14:00,0.7356,0.73565,0.7352,0.73525,114000000.0
2009-10-12 17:15:00,0.73525,0.73525,0.7351,0.73515,69600000.0
2009-10-12 17:16:00,0.7351,0.7351,0.7349,0.735,43600000.0
2009-10-12 17:17:00,0.73495,0.7351,0.73495,0.735,135100000.0
2009-10-12 17:18:00,0.73495,0.735,0.73485,0.73495,100000000.0
2009-10-12 17:19:00,0.735,0.735,0.73495,0.73495,14400000.0
2009-10-12 17:20:00,0.73495,0.735,0.73485,0.7349,239600000.0
2009-10-12 17:21:00,0.7349,0.7349,0.7348,0.7348,22900000.0
2009-10-12 17:22:00,0.7348,0.735,0.7348,0.7349,88600000.0
2009-10-12 17:23:00,0.7349,0.7349,0.73485,0.73485,61600001.0
2009-10-12 17:24:00,0.73485,0.7349,0.73485,0.7349,47400001.0
2009-10-12 17:25:00,0.7349,0.73495,0.73485,0.73495,114200000.0
2009-10-12 17:26:00,0.73495,0.735,0.73485,0.73495,226599998.0
2009-10-12 17:27:00,0.735,0.735,0.73495,0.73495,60000000.0
2009-10-12 17:28:00,0.735,0.735,0.7349,0.7349,86399999.0
2009-10-12 17:29:00,0.7349,0.7349,0.7348,0.7348,167199997.0
2009-10-12 17:30:00,0.7348,0.7348,0.7347,0.7347,177899998.0
2009-10-12 17:31:00,0.73465,0.73465,0.7346,0.73465,53600000.0
2009-10-12 17:32:00,0.7347,0.73485,0.73465,0.73465,127700000.0
2009-10-12 17:33:00,0.73465,0.7347,0.73455,0.7346,115900000.0
2009-10-12 17:34:00,0.7346,0.7346,0.73375,0.73375,318500000.0
2009-10-12 17:35:00,0.7338,0.7339,0.7337,0.73375,148200000.0
2009-10-12 17:36:00,0.7338,0.73385,0.7337,0.73385,62100000.0
2009-10-12 17:37:00,0.73385,0.73385,0.73385,0.73385,5600000.0
2009-10-12 17:38:00,0.73385,0.73385,0.7338,0.73385,85200000.0
2009-10-12 17:39:00,0.7339,0.7339,0.73385,0.73385,18700000.0
2009-10-12 17:40:00,0.7339,0.73395,0.7339,0.73395,93200000.0
2009-10-12 17:41:00,0.73395,0.73405,0.73395,0.73405,50500000.0
2009-10-12 17:42:00,0.73405,0.73415,0.73405,0.73415,52900000.0
2009-10-12 17:43:00,0.73405,0.73415,0.73377,0.73377,28700000.0
2009-10-12 17:44:00,0.73415,0.73415,0.73405,0.73405,68000000.0
2009-10-12 17:45:00,0.73405,0.73405,0.73405,0.73405,18400000.0
2009-10-12 17:46:00,0.73405,0.73405,0.73405,0.73405,32800000.0
2009-10-12 17:47:00,0.73405,0.7341,0.73405,0.73405,43600000.0
2009-10-12 17:48:00,0.73405,0.73405,0.73395,0.73395,62600000.0
2009-10-12 17:49:00,0.73395,0.73405,0.7338,0.7339,84600000.0
2009-10-12 17:50:00,0.7339,0.7339,0.7338,0.7338,66200000.0
2009-10-12 17:51:00,0.7338,0.73395,0.7338,0.73395,116400000.0
2009-10-12 17:52:00,0.73395,0.73395,0.73395,0.73395,12800000.0
2009-10-12 17:53:00,0.73395,0.73395,0.73395,0.73395,6400000.0
2009-10-12 17:54:00,0.73395,0.73395,0.73385,0.73385,16000000.0
2009-10-12 17:55:00,0.73385,0.73385,0.73385,0.73385,3200000.0
2009-10-12 17:56:00,0.73385,0.73385,0.7338,0.7338,50400000.0
2009-10-12 17:57:00,0.7338,0.73385,0.7338,0.73385,38100000.0
2009-10-12 17:58:00,0.73385,0.7339,0.73385,0.73385,37300000.0
2009-10-12 17:59:00,0.73385,0.734,0.73385,0.7339,40100000.0
2009-10-12 18:00:00,0.7339,0.73415,0.7339,0.73405,53200000.0
2009-10-12 18:01:00,0.73405,0.7341,0.73405,0.73405,86400000.0
2009-10-12 18:02:00,0.734,0.734,0.734,0.734,12800000.0
2009-10-12 18:03:00,0.734,0.7341,0.734,0.7341,42000000.0
2009-10-12 18:04:00,0.73405,0.73405,0.73405,0.73405,9600000.0
2009-10-12 18:05:00,0.73405,0.73435,0.73395,0.73435,125200000.0
2009-10-12 18:06:00,0.73435,0.73435,0.73415,0.73425,42600000.0
2009-10-12 18:07:00,0.7342,0.7342,0.73415,0.73415,26200000.0
2009-10-12 18:08:00,0.73415,0.73415,0.73415,0.73415,9600000.0
2009-10-12 18:09:00,0.73405,0.7341,0.734,0.734,48400000.0
2009-10-12 18:10:00,0.734,0.73415,0.734,0.73415,22800000.0
2009-10-12 18:11:00,0.7341,0.7341,0.7341,0.7341,3200000.0
2009-10-12 18:12:00,0.7341,0.7343,0.73405,0.7343,55600000.0
2009-10-12 18:13:00,0.73435,0.73445,0.73435,0.73445,66000000.0
2009-10-12 18:14:00,0.7345,0.73465,0.73445,0.73465,20200000.0
2009-10-12 18:15:00,0.7345,0.7353,0.7345,0.7351,206600000.0
2009-10-12 18:16:00,0.7351,0.7352,0.73475,0.73485,144100000.0
2009-10-12 18:17:00,0.73485,0.7349,0.7348,0.7348,52600000.0
2009-10-12 18:18:00,0.7348,0.73485,0.7348,0.7348,30800000.0
2009-10-12 18:19:00,0.7348,0.7348,0.73445,0.73445,22000000.0
2009-10-12 18:20:00,0.73445,0.73445,0.73445,0.73445,3000000.0
2009-10-12 18:21:00,0.73445,0.73445,0.73435,0.73435,3000000.0
2009-10-12 18:22:00,0.73435,0.73455,0.73435,0.73455,27000000.0
2009-10-12 18:23:00,0.73455,0.7346,0.73455,0.73455,24000000.0
2009-10-12 18:24:00,0.73455,0.73465,0.73455,0.73465,15200000.0
2009-10-12 18:25:00,0.73465,0.73465,0.73465,0.73465,6400000.0
2009-10-12 18:26:00,0.73465,0.7347,0.73465,0.7347,4400000.0
2009-10-12 18:27:00,0.7347,0.7347,0.73465,0.73465,10600000.0
2009-10-12 18:28:00,0.73465,0.73465,0.73465,0.73465,6400000.0
2009-10-12 18:29:00,0.73465,0.73465,0.73465,0.73465,6400000.0
2009-10-12 18:30:00,0.73465,0.73465,0.73465,0.73465,12800000.0
2009-10-12 18:31:00,0.73465,0.73465,0.73465,0.73465,13300000.0
2009-10-12 18:32:00,0.7347,0.7347,0.7347,0.7347,3000000.0
2009-10-12 18:33:00,0.73465,0.7349,0.73455,0.73465,68100000.0
2009-10-12 18:34:00,0.73465,0.7347,0.73465,0.7347,27800000.0
2009-10-12 18:35:00,0.7347,0.7347,0.73465,0.7347,28600000.0
2009-10-12 18:36:00,0.7347,0.7347,0.7347,0.7347,3200000.0
2009-10-12 18:37:00,0.73445,0.73455,0.73431,0.73431,36900000.0
2009-10-12 18:38:00,0.7347,0.7347,0.7347,0.7347,22300000.0
2009-10-12 18:39:00,0.7347,0.73475,0.7347,0.73475,18200000.0
2009-10-12 18:40:00,0.73475,0.73475,0.7347,0.7347,23700000.0
2009-10-12 18:41:00,0.7347,0.7347,0.7347,0.7347,17900000.0
2009-10-12 18:42:00,0.7347,0.73475,0.7347,0.7347,20800000.0
2009-10-12 18:43:00,0.7347,0.7347,0.7347,0.7347,3200000.0
2009-10-12 18:44:00,0.7347,0.7347,0.7347,0.7347,21600000.0
2009-10-12 18:45:00,0.7347,0.7347,0.7347,0.7347,22200000.0
2009-10-12 18:46:00,0.7347,0.7347,0.7347,0.7347,5400000.0
2009-10-12 18:47:00,0.7347,0.7347,0.7347,0.7347,5000000.0
2009-10-12 18:48:00,0.7347,0.7347,0.7347,0.7347,7200000.0
2009-10-12 18:49:00,0.7347,0.7347,0.73465,0.73465,5800000.0
2009-10-12 18:50:00,0.73465,0.73465,0.7346,0.7346,26000000.0
2009-10-12 18:51:00,0.73465,0.73465,0.73465,0.73465,41600000.0
2009-10-12 18:52:00,0.73465,0.73465,0.73465,0.73465,16800000.0
2009-10-12 18:53:00,0.7347,0.7347,0.7347,0.7347,1000000.0
2009-10-12 18:54:00,0.7347,0.7347,0.7347,0.7347,5000000.0
2009-10-12 18:55:00,0.7347,0.7348,0.7346,0.7346,37100000.0
2009-10-12 18:56:00,0.7346,0.7346,0.7346,0.7346,5600000.0
2009-10-12 18:57:00,0.7346,0.73475,0.7346,0.73475,34600000.0
2009-10-12 18:58:00,0.73475,0.73475,0.7346,0.7346,98600000.0
2009-10-12 18:59:00,0.7346,0.7346,0.7345,0.7345,23600000.0
2009-10-12 19:00:00,0.7346,0.7346,0.7345,0.7345,10200000.0
2009-10-12 19:01:00,0.7345,0.7345,0.7345,0.7345,2000000.0
2009-10-12 19:02:00,0.73433,0.73433,0.7341,0.73418,112400000.0
2009-10-12 19:03:00,0.73425,0.73428,0.73411,0.73417,86000000.0
2009-10-12 19:04:00,0.7345,0.7345,0.7345,0.7345,8800000.0
2009-10-12 19:05:00,0.7345,0.7345,0.7345,0.7345,12000000.0
2009-10-12 19:06:00,0.73455,0.73455,0.7345,0.7345,32000000.0
2009-10-12 19:07:00,0.7345,0.7345,0.7345,0.7345,10200000.0
2009-10-12 19:08:00,0.7345,0.73455,0.7345,0.7345,35600000.0
2009-10-12 19:09:00,0.7345,0.7345,0.73445,0.7345,25200000.0
2009-10-12 19:10:00,0.7345,0.7345,0.7345,0.7345,52600000.0
2009-10-12 19:11:00,0.7345,0.7345,0.7345,0.7345,5800000.0
2009-10-12 19:12:00,0.7345,0.7346,0.7345,0.73455,49300000.0
2009-10-12 19:13:00,0.7345,0.7345,0.7345,0.7345,5800000.0
2009-10-12 19:14:00,0.7345,0.7345,0.73445,0.73445,34600000.0
2009-10-12 19:15:00,0.73413,0.73426,0.73395,0.73407,70600000.0
2009-10-12 19:16:00,0.7345,0.7345,0.7345,0.7345,11600000.0
2009-10-12 19:17:00,0.7345,0.7345,0.7345,0.7345,17800000.0
2009-10-12 19:18:00,0.7345,0.7346,0.73445,0.73445,9400000.0
2009-10-12 19:19:00,0.73445,0.73445,0.7342,0.7343,40000000.0
2009-10-12 19:20:00,0.7343,0.73435,0.73425,0.7343,57600000.0
2009-10-12 19:21:00,0.7343,0.7344,0.73425,0.7343,74600000.0
2009-10-12 19:22:00,0.7343,0.7343,0.73425,0.7343,71800000.0
2009-10-12 19:23:00,0.7344,0.7344,0.73425,0.7343,82000000.0
2009-10-12 19:24:00,0.7343,0.7343,0.7341,0.7341,45000000.0
2009-10-12 19:25:00,0.7341,0.7341,0.7341,0.7341,4800000.0
2009-10-12 19:26:00,0.7341,0.7342,0.73405,0.7341,37600000.0
2009-10-12 19:27:00,0.73405,0.7341,0.734,0.73405,96800000.0
2009-10-12 19:28:00,0.73405,0.7343,0.73405,0.73415,188400000.0
2009-10-12 19:29:00,0.73377,0.73401,0.73371,0.73393,133400000.0
2009-10-12 19:30:00,0.73415,0.73425,0.73415,0.7342,51800000.0
2009-10-12 19:31:00,0.7342,0.7342,0.7342,0.7342,2400000.0
2009-10-12 19:32:00,0.7342,0.73435,0.7342,0.7343,65600000.0
2009-10-12 19:33:00,0.73435,0.73455,0.73435,0.73455,38400000.0
2009-10-12 19:34:00,0.73455,0.73455,0.73455,0.73455,23200000.0
2009-10-12 19:35:00,0.73455,0.7346,0.73445,0.7346,81000000.0
2009-10-12 19:36:00,0.73455,0.7346,0.73455,0.73455,55200000.0
2009-10-12 19:37:00,0.73455,0.7346,0.73455,0.7346,8800000.0
2009-10-12 19:38:00,0.7346,0.7346,0.7346,0.7346,12800000.0
2009-10-12 19:39:00,0.7346,0.73465,0.7346,0.73465,24800000.0
2009-10-12 19:40:00,0.73454,0.73475,0.73433,0.73441,91700000.0
2009-10-12 19:41:00,0.73465,0.7348,0.73465,0.7348,37600000.0
2009-10-12 19:42:00,0.7348,0.7349,0.7348,0.7348,79200000.0
2009-10-12 19:43:00,0.7348,0.7349,0.7348,0.73485,93600000.0
2009-10-12 19:44:00,0.73485,0.735,0.73485,0.735,97600000.0
2009-10-12 19:45:00,0.73505,0.73515,0.73505,0.73515,54400000.0
2009-10-12 19:46:00,0.7351,0.73515,0.73505,0.73515,33600000.0
2009-10-12 19:47:00,0.73515,0.7354,0.73515,0.7354,224200002.0
2009-10-12 19:48:00,0.7354,0.7356,0.7354,0.7354,90800000.0
2009-10-12 19:49:00,0.7354,0.7354,0.73515,0.73515,169700000.0
2009-10-12 19:50:00,0.73515,0.73515,0.735,0.735,96600000.0
2009-10-12 19:51:00,0.735,0.735,0.73495,0.73495,8000000.0
2009-10-12 19:52:00,0.73495,0.73525,0.7348,0.73525,122100000.0
2009-10-12 19:53:00,0.73525,0.73545,0.73515,0.73515,186400000.0
2009-10-12 19:54:00,0.73515,0.73515,0.73515,0.73515,23200000.0
2009-10-12 19:55:00,0.7352,0.73545,0.7352,0.7354,142800000.0
2009-10-12 19:56:00,0.73535,0.73535,0.7352,0.7352,28600000.0
2009-10-12 19:57:00,0.7352,0.7353,0.7352,0.7352,48000000.0
2009-10-12 19:58:00,0.7352,0.7352,0.7352,0.7352,18900000.0
2009-10-12 19:59:00,0.7352,0.7352,0.7349,0.73505,58100000.0
2009-10-12 20:00:00,0.73505,0.7353,0.73505,0.73525,101800000.0
2009-10-12 20:01:00,0.7353,0.73565,0.7353,0.73545,34000000.0
2009-10-12 20:02:00,0.7354,0.7354,0.7354,0.7354,39200000.0
2009-10-12 20:03:00,0.73535,0.73535,0.73535,0.73535,19600000.0
2009-10-12 20:04:00,0.7353,0.73535,0.7353,0.73535,16000000.0
2009-10-12 20:05:00,0.73535,0.7354,0.73535,0.73535,15300000.0
2009-10-12 20:06:00,0.73535,0.73535,0.7353,0.7353,11100000.0
2009-10-12 20:07:00,0.7353,0.7355,0.7353,0.7355,4400000.0
2009-10-12 20:08:00,0.7355,0.7355,0.73525,0.73525,42400000.0
2009-10-12 20:09:00,0.73525,0.73535,0.73525,0.7353,76800000.0
2009-10-12 20:10:00,0.73525,0.73525,0.7351,0.7351,57400000.0
2009-10-12 20:11:00,0.7351,0.7351,0.73505,0.73505,34000000.0
2009-10-12 20:12:00,0.73505,0.73505,0.7346,0.7346,63400000.0
2009-10-12 20:13:00,0.7346,0.7346,0.73455,0.73455,12600000.0
2009-10-12 20:14:00,0.73455,0.73455,0.7345,0.7345,31600000.0
2009-10-12 20:15:00,0.73455,0.7346,0.73455,0.7346,35800000.0
2009-10-12 20:16:00,0.7346,0.7346,0.7346,0.7346,10200000.0
2009-10-12 20:17:00,0.7346,0.7346,0.73455,0.73455,38800000.0
2009-10-12 20:18:00,0.73455,0.73455,0.7345,0.7345,69000000.0
2009-10-12 20:19:00,0.73435,0.7345,0.7341,0.7343,73200000.0
2009-10-12 20:20:00,0.7343,0.7343,0.7343,0.7343,33400000.0
2009-10-12 20:21:00,0.73425,0.73425,0.73395,0.73395,196600000.0
2009-10-12 20:22:00,0.734,0.7341,0.73395,0.73395,19400000.0
2009-10-12 20:23:00,0.73405,0.7341,0.734,0.73405,57600000.0
2009-10-12 20:24:00,0.734,0.734,0.73245,0.7329,273200000.0
2009-10-12 20:25:00,0.73295,0.7331,0.73285,0.73295,174400000.0
2009-10-12 20:26:00,0.73295,0.7331,0.73295,0.7331,85400000.0
2009-10-12 20:27:00,0.7331,0.73315,0.73295,0.73295,54800000.0
2009-10-12 20:28:00,0.73295,0.73305,0.73295,0.733,29600000.0
2009-10-12 20:29:00,0.733,0.733,0.733,0.733,7200000.0
2009-10-12 20:30:00,0.733,0.7331,0.733,0.73305,53600000.0
2009-10-12 20:31:00,0.73305,0.73305,0.73275,0.73295,198000000.0
2009-10-12 20:32:00,0.73295,0.73295,0.73295,0.73295,12000000.0
2009-10-12 20:33:00,0.73295,0.73295,0.73295,0.73295,6400000.0
2009-10-12 20:34:00,0.73295,0.73295,0.73285,0.7329,53600000.0
2009-10-12 20:35:00,0.7329,0.7329,0.73275,0.73275,115100000.0
2009-10-12 20:36:00,0.7328,0.7328,0.7326,0.73265,181400000.0
2009-10-12 20:37:00,0.73265,0.7327,0.73235,0.7326,133000000.0
2009-10-12 20:38:00,0.7326,0.7328,0.73255,0.73255,93800000.0
2009-10-12 20:39:00,0.73255,0.73255,0.73255,0.73255,29800000.0
2009-10-12 20:40:00,0.73245,0.7326,0.73245,0.7326,55700000.0
2009-10-12 20:41:00,0.7326,0.7326,0.7326,0.7326,16500000.0
2009-10-12 20:42:00,0.7326,0.7326,0.7326,0.7326,11200000.0
2009-10-12 20:43:00,0.7326,0.7326,0.7326,0.7326,3200000.0
2009-10-12 20:44:00,0.73265,0.73265,0.73265,0.73265,3200000.0
2009-10-12 20:45:00,0.73232,0.73249,0.73214,0.73249,150900000.0
2009-10-12 20:46:00,0.73265,0.7327,0.73265,0.7327,42200000.0
2009-10-12 20:47:00,0.7327,0.7328,0.7326,0.7326,23200000.0
2009-10-12 20:48:00,0.7327,0.7327,0.7327,0.7327,14200000.0
2009-10-12 20:49:00,0.7326,0.7326,0.7325,0.7325,74000000.0
2009-10-12 20:50:00,0.73255,0.73255,0.7325,0.7325,39200000.0
2009-10-12 20:51:00,0.7325,0.7325,0.732,0.73225,81100000.0
2009-10-12 20:52:00,0.73225,0.7323,0.7322,0.73225,208700000.0
2009-10-12 20:53:00,0.73225,0.73255,0.7322,0.73225,147900000.0
2009-10-12 20:54:00,0.7323,0.73255,0.73225,0.73235,120400000.0
2009-10-12 20:55:00,0.7324,0.7324,0.73225,0.73225,22300000.0
2009-10-12 20:56:00,0.73225,0.73225,0.73225,0.73225,12600000.0
2009-10-12 20:57:00,0.73195,0.73214,0.73192,0.7321,126700000.0
2009-10-12 20:58:00,0.7323,0.7323,0.7322,0.7322,2000000.0
2009-10-12 20:59:00,0.7322,0.7322,0.73205,0.7321,160400000.0
2009-10-12 21:00:00,0.73215,0.73215,0.732,0.7321,122500000.0
2009-10-12 21:01:00,0.7322,0.7322,0.73215,0.73215,24100000.0
2009-10-12 21:02:00,0.73225,0.7323,0.73215,0.73225,49600000.0
2009-10-12 21:03:00,0.7322,0.73225,0.7322,0.7322,9800000.0
2009-10-12 21:04:00,0.7324,0.7324,0.73225,0.73225,51400000.0
2009-10-12 21:05:00,0.73225,0.73225,0.7322,0.7322,57800000.0
2009-10-12 21:06:00,0.7322,0.7322,0.7322,0.7322,43400000.0
2009-10-12 21:07:00,0.7322,0.7322,0.7322,0.7322,5600000.0
2009-10-12 21:08:00,0.7322,0.7322,0.7321,0.73215,31600000.0
2009-10-12 21:09:00,0.73215,0.73215,0.7321,0.73215,38300000.0
2009-10-12 21:10:00,0.73215,0.73215,0.73195,0.73205,54000000.0
2009-10-12 21:11:00,0.73205,0.7323,0.73205,0.7323,62700000.0
2009-10-12 21:12:00,0.7323,0.7324,0.7323,0.7324,21100000.0
2009-10-12 21:13:00,0.73233,0.73235,0.73232,0.73233,19900000.0
2009-10-12 21:14:00,0.73255,0.7327,0.73255,0.7327,5200000.0
2009-10-12 21:15:00,0.7327,0.733,0.7327,0.73275,69300000.0
2009-10-12 21:16:00,0.73275,0.73275,0.73275,0.73275,3400000.0
2009-10-12 21:17:00,0.73275,0.73275,0.73265,0.73265,13600000.0
2009-10-12 21:18:00,0.73285,0.73285,0.73255,0.73255,19400000.0
2009-10-12 21:19:00,0.73255,0.73255,0.7325,0.73255,22600000.0
2009-10-12 21:20:00,0.73255,0.7328,0.7325,0.7328,50800000.0
2009-10-12 21:21:00,0.7325,0.73274,0.73243,0.73273,102200000.0
2009-10-12 21:22:00,0.7329,0.733,0.7329,0.733,33000000.0
2009-10-12 21:23:00,0.73315,0.7332,0.73305,0.73305,22400000.0
2009-10-12 21:24:00,0.73287,0.73292,0.73266,0.73286,45300000.0
2009-10-12 21:25:00,0.733,0.733,0.7329,0.7329,10000000.0
2009-10-12 21:26:00,0.7329,0.7329,0.7329,0.7329,3400000.0
2009-10-12 21:27:00,0.73271,0.73274,0.73245,0.73245,40800000.0
2009-10-12 21:28:00,0.73295,0.73295,0.73295,0.73295,1000000.0
2009-10-12 21:29:00,0.73295,0.73295,0.73285,0.73295,8000000.0
2009-10-12 21:30:00,0.73295,0.73295,0.73295,0.73295,3000000.0
2009-10-12 21:31:00,0.73255,0.73259,0.73236,0.73238,26400000.0
2009-10-12 21:32:00,0.73295,0.73295,0.73285,0.73285,12000000.0
2009-10-12 21:33:00,0.73285,0.73285,0.73285,0.73285,5600000.0
2009-10-12 21:34:00,0.73285,0.73285,0.73275,0.73275,10900000.0
2009-10-12 21:35:00,0.73275,0.7329,0.73265,0.7327,41300000.0
2009-10-12 21:36:00,0.7327,0.7327,0.73265,0.73265,7800000.0
2009-10-12 21:37:00,0.73265,0.73275,0.73265,0.73275,7900000.0
2009-10-12 21:38:00,0.73275,0.73275,0.73275,0.73275,3400000.0
2009-10-12 21:39:00,0.7327,0.7327,0.7327,0.7327,3400000.0
2009-10-12 21:40:00,0.7327,0.73275,0.7327,0.7327,10300000.0
2009-10-12 21:41:00,0.73275,0.73275,0.73275,0.73275,7600000.0
2009-10-12 21:42:00,0.73285,0.73285,0.73285,0.73285,3000000.0
2009-10-12 21:43:00,0.73285,0.73285,0.73285,0.73285,1000000.0
2009-10-12 21:44:00,0.73238,0.73255,0.73234,0.7324,82900000.0
2009-10-12 21:45:00,0.73241,0.73267,0.73237,0.73264,102100000.0
2009-10-12 21:46:00,0.73263,0.73271,0.73243,0.73267,130000000.0
2009-10-12 21:47:00,0.73269,0.73269,0.73237,0.73237,19000000.0
2009-10-12 21:48:00,0.73232,0.73269,0.73232,0.73248,42300000.0
2009-10-12 21:49:00,0.73247,0.7326,0.73238,0.73254,38200000.0
2009-10-12 21:50:00,0.73285,0.73285,0.73285,0.73285,2000000.0
2009-10-12 21:51:00,0.73285,0.73285,0.73285,0.73285,3000000.0
2009-10-12 21:52:00,0.73285,0.73285,0.73285,0.73285,4000000.0
2009-10-12 21:53:00,0.73285,0.7329,0.73285,0.73285,23600000.0
2009-10-12 21:54:00,0.73285,0.73285,0.73285,0.73285,3000000.0
2009-10-12 21:55:00,0.73285,0.73285,0.73275,0.73275,9000000.0
2009-10-12 21:56:00,0.7327,0.7327,0.7326,0.7326,13600000.0
2009-10-12 21:57:00,0.7326,0.7326,0.7326,0.7326,3400000.0
2009-10-12 21:58:00,0.7326,0.73265,0.7326,0.73265,13700000.0
2009-10-12 21:59:00,0.7327,0.7328,0.73265,0.7327,30900000.0
2009-10-12 22:00:00,0.7328,0.7328,0.7327,0.73275,24800000.0
2009-10-12 22:01:00,0.73275,0.73285,0.73275,0.73285,13200000.0
2009-10-12 22:02:00,0.73285,0.73285,0.7328,0.73285,8900000.0
2009-10-12 22:03:00,0.73285,0.73285,0.73275,0.73275,14800000.0
2009-10-12 22:04:00,0.73285,0.73295,0.7328,0.7328,63000000.0
2009-10-12 22:05:00,0.7328,0.73285,0.7328,0.73285,31800000.0
2009-10-12 22:06:00,0.73285,0.73285,0.7328,0.7328,20000000.0
2009-10-12 22:07:00,0.7328,0.73295,0.7328,0.73295,37600000.0
2009-10-12 22:08:00,0.73305,0.7331,0.73295,0.73295,16400000.0
2009-10-12 22:09:00,0.73295,0.73295,0.73275,0.73285,55500000.0
2009-10-12 22:10:00,0.733,0.7332,0.73295,0.73295,59800000.0
2009-10-12 22:11:00,0.73295,0.7331,0.73295,0.73305,37200000.0
2009-10-12 22:12:00,0.73305,0.73305,0.73305,0.73305,19800000.0
2009-10-12 22:13:00,0.73272,0.73281,0.73261,0.73281,19200000.0
2009-10-12 22:14:00,0.73282,0.73282,0.73271,0.73275,26400000.0
2009-10-12 22:15:00,0.73315,0.73315,0.73315,0.73315,7400000.0
2009-10-12 22:16:00,0.73291,0.73304,0.73286,0.73287,28900000.0
2009-10-12 22:17:00,0.73283,0.73287,0.73272,0.73272,28300000.0
2009-10-12 22:18:00,0.73289,0.733,0.73289,0.73291,23300000.0
2009-10-12 22:19:00,0.73286,0.73293,0.73281,0.73285,31200000.0
2009-10-12 22:20:00,0.73315,0.73315,0.73315,0.73315,6600000.0
2009-10-12 22:21:00,0.73281,0.73289,0.73275,0.73286,45800000.0
2009-10-12 22:22:00,0.73284,0.73285,0.73279,0.73285,35000000.0
2009-10-12 22:23:00,0.73285,0.73293,0.73283,0.73286,29400000.0
2009-10-12 22:24:00,0.73285,0.73303,0.7328,0.73296,80700000.0
2009-10-12 22:25:00,0.73315,0.73315,0.73315,0.73315,14200000.0
2009-10-12 22:26:00,0.7329,0.73297,0.73284,0.73286,37000000.0
2009-10-12 22:27:00,0.73315,0.73315,0.73315,0.73315,15000000.0
2009-10-12 22:28:00,0.73315,0.73315,0.73315,0.73315,29000000.0
2009-10-12 22:29:00,0.73315,0.73315,0.733,0.733,20200000.0
2009-10-12 22:30:00,0.733,0.733,0.733,0.733,6000000.0
2009-10-12 22:31:00,0.7327,0.73291,0.73264,0.7327,26300000.0
2009-10-12 22:32:00,0.733,0.733,0.733,0.733,1000000.0
2009-10-12 22:33:00,0.73266,0.73273,0.73258,0.73258,29600000.0
2009-10-12 22:34:00,0.7326,0.73274,0.7326,0.73269,16900000.0
2009-10-12 22:35:00,0.73265,0.73277,0.73249,0.73249,54100000.0
2009-10-12 22:36:00,0.73241,0.73258,0.73232,0.73258,25200000.0
2009-10-12 22:37:00,0.73272,0.73283,0.73265,0.73283,29000000.0
2009-10-12 22:38:00,0.73272,0.7328,0.73271,0.73271,17500000.0
2009-10-12 22:39:00,0.73259,0.73277,0.73259,0.73277,16200000.0
2009-10-12 22:40:00,0.73295,0.73295,0.73295,0.73295,1000000.0
2009-10-12 22:41:00,0.73253,0.73266,0.73245,0.7326,15400000.0
2009-10-12 22:42:00,0.7326,0.73264,0.73249,0.73255,73400000.0
2009-10-12 22:43:00,0.7326,0.7327,0.73242,0.73246,43400000.0
2009-10-12 22:44:00,0.73295,0.733,0.73295,0.733,20400000.0
2009-10-12 22:45:00,0.7328,0.73298,0.7326,0.73273,61100000.0
2009-10-12 22:46:00,0.73272,0.73284,0.73265,0.73265,45600000.0
2009-10-12 22:47:00,0.73278,0.7328,0.73267,0.73271,37000000.0
2009-10-12 22:48:00,0.73305,0.73305,0.733,0.733,16400000.0
2009-10-12 22:49:00,0.7331,0.7331,0.73295,0.73295,54400000.0
2009-10-12 22:50:00,0.73295,0.733,0.73295,0.73295,18800000.0
2009-10-12 22:51:00,0.733,0.733,0.73295,0.73295,7200000.0
2009-10-12 22:52:00,0.733,0.733,0.73295,0.73295,13200000.0
2009-10-12 22:53:00,0.733,0.733,0.73295,0.73295,17400000.0
2009-10-12 22:54:00,0.73295,0.73295,0.73295,0.73295,6400000.0
2009-10-12 22:55:00,0.73295,0.73295,0.73295,0.73295,2000000.0
2009-10-12 22:56:00,0.73291,0.73291,0.73258,0.73258,20200000.0
2009-10-12 22:57:00,0.73258,0.73278,0.73253,0.73253,38200000.0
2009-10-12 22:58:00,0.7329,0.733,0.7329,0.733,21800000.0
2009-10-12 22:59:00,0.733,0.733,0.733,0.733,2400000.0
2009-10-12 23:00:00,0.73295,0.733,0.73295,0.733,9000000.0
2009-10-12 23:01:00,0.733,0.73315,0.73285,0.73315,8800000.0
2009-10-12 23:02:00,0.73315,0.73315,0.73315,0.73315,8000000.0
2009-10-12 23:03:00,0.73315,0.7338,0.733,0.73315,23600000.0
2009-10-12 23:04:00,0.7336,0.73385,0.7335,0.7337,15800000.0
2009-10-12 23:05:00,0.7337,0.7337,0.7337,0.7337,16200000.0
2009-10-12 23:06:00,0.7337,0.7337,0.7331,0.73345,30900000.0
2009-10-12 23:07:00,0.7335,0.7335,0.7335,0.7335,1600000.0
2009-10-12 23:08:00,0.7336,0.7336,0.7336,0.7336,1600000.0
2009-10-12 23:09:00,0.73337,0.73345,0.73325,0.7333,40200000.0
2009-10-12 23:10:00,0.73338,0.73362,0.73328,0.73362,149200000.0
2009-10-12 23:11:00,0.73363,0.73367,0.73345,0.73361,54400000.0
2009-10-12 23:12:00,0.7336,0.73375,0.73355,0.73355,14200000.0
2009-10-12 23:13:00,0.73355,0.73365,0.73355,0.73365,4400000.0
2009-10-12 23:14:00,0.73365,0.73365,0.73365,0.73365,1000000.0
2009-10-12 23:15:00,0.7335,0.73355,0.7335,0.73355,7200000.0
2009-10-12 23:16:00,0.7334,0.73375,0.7333,0.73345,45600000.0
2009-10-12 23:17:00,0.73322,0.73329,0.73309,0.73328,106800004.0
2009-10-12 23:18:00,0.73345,0.73365,0.73335,0.73335,52600000.0
2009-10-12 23:19:00,0.73323,0.73329,0.73298,0.73306,115900000.0
2009-10-12 23:20:00,0.73323,0.73342,0.73319,0.73319,36800000.0
2009-10-12 23:21:00,0.7334,0.73345,0.7334,0.73345,19400000.0
2009-10-12 23:22:00,0.73365,0.73365,0.73345,0.73355,53700000.0
2009-10-12 23:23:00,0.73355,0.73355,0.7335,0.7335,5700000.0
2009-10-12 23:24:00,0.73355,0.73355,0.73355,0.73355,6900000.0
2009-10-12 23:25:00,0.73355,0.73355,0.7335,0.7335,2000000.0
2009-10-12 23:26:00,0.7334,0.7335,0.7334,0.7334,37100000.0
2009-10-12 23:27:00,0.7334,0.7334,0.73335,0.7334,21700000.0
2009-10-12 23:28:00,0.73345,0.73345,0.7334,0.7334,9400000.0
2009-10-12 23:29:00,0.7334,0.7335,0.7333,0.7335,10700000.0
2009-10-12 23:30:00,0.7335,0.73355,0.7335,0.73355,9300000.0
2009-10-12 23:31:00,0.73355,0.73355,0.7335,0.7335,7400000.0
2009-10-12 23:32:00,0.7335,0.7335,0.73345,0.73345,22900000.0
2009-10-12 23:33:00,0.73345,0.73345,0.7333,0.7333,12200000.0
2009-10-12 23:34:00,0.7333,0.73345,0.7333,0.73345,84300000.0
2009-10-12 23:35:00,0.73345,0.7335,0.7334,0.7334,37600000.0
2009-10-12 23:36:00,0.7334,0.7334,0.7334,0.7334,2000000.0
2009-10-12 23:37:00,0.7334,0.7335,0.7334,0.73345,19000000.0
2009-10-12 23:38:00,0.73345,0.73355,0.73345,0.73355,42600000.0
2009-10-12 23:39:00,0.73355,0.7338,0.73355,0.7337,61800000.0
2009-10-12 23:40:00,0.7337,0.7337,0.73325,0.73355,39800000.0
2009-10-12 23:41:00,0.73355,0.73355,0.73285,0.7334,30600000.0
2009-10-12 23:42:00,0.7334,0.73345,0.7327,0.7334,24900000.0
2009-10-12 23:43:00,0.7334,0.7336,0.73325,0.73335,47600000.0
2009-10-12 23:44:00,0.73335,0.7341,0.7332,0.7332,26400000.0
2009-10-12 23:45:00,0.73418,0.7364,0.73335,0.73595,153100000.0
2009-10-12 23:46:00,0.736,0.73625,0.73565,0.73605,123200000.0
2009-10-12 23:47:00,0.7361,0.73655,0.7361,0.7362,51500000.0
2009-10-12 23:48:00,0.73615,0.7363,0.7357,0.7358,167200000.0
2009-10-12 23:49:00,0.7359,0.736,0.73575,0.736,67700000.0
2009-10-12 23:50:00,0.73595,0.73645,0.7359,0.7361,100500000.0
2009-10-12 23:51:00,0.7361,0.73645,0.73605,0.73625,124100000.0
2009-10-12 23:52:00,0.7363,0.73675,0.7363,0.73675,49900000.0
2009-10-12 23:53:00,0.73675,0.73675,0.7364,0.73645,14600000.0
2009-10-12 23:54:00,0.73655,0.73655,0.73655,0.73655,9200000.0
2009-10-12 23:55:00,0.7365,0.7365,0.7362,0.73625,26300000.0
2009-10-12 23:56:00,0.73625,0.73625,0.73615,0.73615,15800000.0
2009-10-12 23:57:00,0.73615,0.73635,0.73605,0.73635,17300000.0
2009-10-12 23:58:00,0.73635,0.73635,0.73605,0.73605,31600000.0
2009-10-12 23:59:00,0.73605,0.73635,0.7358,0.7363,109100000.0
2009-10-13 00:00:00,0.73625,0.73665,0.73625,0.7366,65800000.0
2009-10-13 00:01:00,0.7366,0.7366,0.7365,0.7365,40600000.0
2009-10-13 00:02:00,0.73655,0.7369,0.73655,0.7369,67800000.0
2009-10-13 00:03:00,0.7369,0.73775,0.7369,0.73755,193400000.0
2009-10-13 00:04:00,0.73755,0.7377,0.7375,0.7375,116500000.0
2009-10-13 00:05:00,0.73755,0.7376,0.73755,0.7376,27000000.0
2009-10-13 00:06:00,0.7376,0.7376,0.73745,0.7375,67400000.0
2009-10-13 00:07:00,0.7375,0.7377,0.7375,0.7377,29800000.0
2009-10-13 00:08:00,0.73765,0.7377,0.7375,0.73755,36100000.0
2009-10-13 00:09:00,0.73755,0.73755,0.73745,0.7375,46700000.0
2009-10-13 00:10:00,0.7375,0.7376,0.7373,0.7375,114400000.0
2009-10-13 00:11:00,0.7376,0.7376,0.73745,0.73745,31700000.0
2009-10-13 00:12:00,0.7374,0.7374,0.7374,0.7374,8100000.0
2009-10-13 00:13:00,0.73726,0.73751,0.73715,0.73717,37200000.0
2009-10-13 00:14:00,0.7371,0.73727,0.7371,0.73727,18400000.0
2009-10-13 00:15:00,0.73745,0.7375,0.73745,0.7375,5600000.0
2009-10-13 00:16:00,0.73718,0.73741,0.73712,0.73726,46200000.0
2009-10-13 00:17:00,0.73732,0.73739,0.73715,0.73729,50100000.0
2009-10-13 00:18:00,0.73745,0.73745,0.73745,0.73745,9600000.0
2009-10-13 00:19:00,0.7375,0.73755,0.7374,0.73755,29600000.0
2009-10-13 00:20:00,0.73755,0.73755,0.7374,0.7374,145500000.0
2009-10-13 00:21:00,0.7374,0.7374,0.7374,0.7374,13200000.0
2009-10-13 00:22:00,0.73745,0.73765,0.7373,0.73765,23900000.0
2009-10-13 00:23:00,0.73725,0.73755,0.73725,0.7374,32200000.0
2009-10-13 00:24:00,0.7375,0.73765,0.7375,0.73765,15600000.0
2009-10-13 00:25:00,0.73765,0.73765,0.73765,0.73765,4000000.0
2009-10-13 00:26:00,0.73765,0.73765,0.73765,0.73765,15200000.0
2009-10-13 00:27:00,0.73765,0.73765,0.73765,0.73765,5600000.0
2009-10-13 00:28:00,0.73765,0.7378,0.73765,0.7378,41100000.0
2009-10-13 00:29:00,0.7378,0.73785,0.73765,0.73765,42700000.0
2009-10-13 00:30:00,0.73765,0.73765,0.73765,0.73765,8800000.0
2009-10-13 00:31:00,0.73765,0.7377,0.73765,0.73765,31800000.0
2009-10-13 00:32:00,0.73765,0.73765,0.73765,0.73765,10400000.0
2009-10-13 00:33:00,0.73765,0.73765,0.73765,0.73765,5200000.0
2009-10-13 00:34:00,0.73765,0.73775,0.73765,0.73775,31300000.0
2009-10-13 00:35:00,0.73775,0.73775,0.73775,0.73775,5800000.0
2009-10-13 00:36:00,0.73757,0.7376,0.73727,0.73753,36000000.0
2009-10-13 00:37:00,0.73775,0.73775,0.7377,0.73775,10600000.0
2009-10-13 00:38:00,0.7377,0.7377,0.7377,0.7377,28900000.0
2009-10-13 00:39:00,0.7377,0.73775,0.7377,0.73775,13000000.0
2009-10-13 00:40:00,0.73775,0.73785,0.7377,0.73785,42700000.0
2009-10-13 00:41:00,0.73785,0.73785,0.73785,0.73785,6800000.0
2009-10-13 00:42:00,0.73785,0.73785,0.73785,0.73785,4800000.0
2009-10-13 00:43:00,0.73785,0.73785,0.7378,0.7378,11100000.0
2009-10-13 00:44:00,0.7378,0.73785,0.7378,0.73785,8300000.0
2009-10-13 00:45:00,0.73785,0.73785,0.73785,0.73785,9600000.0
2009-10-13 00:46:00,0.73785,0.73795,0.73785,0.73795,10200000.0
2009-10-13 00:47:00,0.7379,0.7379,0.7379,0.7379,2400000.0
2009-10-13 00:48:00,0.73753,0.73764,0.7375,0.73758,36600000.0
2009-10-13 00:49:00,0.73785,0.73785,0.73785,0.73785,2400000.0
2009-10-13 00:50:00,0.73785,0.73785,0.7377,0.7378,25400000.0
2009-10-13 00:51:00,0.7378,0.73785,0.7378,0.73785,26000000.0
2009-10-13 00:52:00,0.73785,0.73785,0.73765,0.73785,35600000.0
2009-10-13 00:53:00,0.73785,0.73785,0.73775,0.7378,28300000.0
2009-10-13 00:54:00,0.7378,0.7378,0.7377,0.73775,22700000.0
2009-10-13 00:55:00,0.7377,0.73775,0.7377,0.73775,21300000.0
2009-10-13 00:56:00,0.73775,0.73775,0.73775,0.73775,14400000.0
2009-10-13 00:57:00,0.73775,0.7378,0.73775,0.7378,11100000.0
2009-10-13 00:58:00,0.73785,0.7379,0.73785,0.73785,17600000.0
2009-10-13 00:59:00,0.73785,0.7379,0.73785,0.7379,18900000.0
2009-10-13 01:00:00,0.7379,0.7379,0.73775,0.73775,37600000.0
2009-10-13 01:01:00,0.73775,0.73775,0.73775,0.73775,72000000.0
2009-10-13 01:02:00,0.73775,0.73795,0.73775,0.73785,37200000.0
2009-10-13 01:03:00,0.7378,0.7382,0.7378,0.73805,47600000.0
2009-10-13 01:04:00,0.73805,0.7382,0.73805,0.73815,58800000.0
2009-10-13 01:05:00,0.73815,0.73815,0.73815,0.73815,9600000.0
2009-10-13 01:06:00,0.73815,0.73815,0.73795,0.738,83200000.0
2009-10-13 01:07:00,0.738,0.738,0.73785,0.73795,85000000.0
2009-10-13 01:08:00,0.73795,0.73795,0.73795,0.73795,16900000.0
2009-10-13 01:09:00,0.738,0.738,0.73795,0.738,26200000.0
2009-10-13 01:10:00,0.738,0.73805,0.73795,0.73805,51000000.0
2009-10-13 01:11:00,0.73805,0.7381,0.73805,0.73805,59400000.0
2009-10-13 01:12:00,0.7381,0.7382,0.7381,0.7381,20600000.0
2009-10-13 01:13:00,0.7381,0.73825,0.7381,0.73815,27500000.0
2009-10-13 01:14:00,0.73815,0.7385,0.73815,0.7384,137700000.0
2009-10-13 01:15:00,0.7384,0.7386,0.7383,0.73845,239000000.0
2009-10-13 01:16:00,0.73845,0.73865,0.7384,0.73845,166900000.0
2009-10-13 01:17:00,0.7385,0.73855,0.7385,0.7385,19200000.0
2009-10-13 01:18:00,0.7387,0.7387,0.7386,0.73865,49600000.0
2009-10-13 01:19:00,0.7387,0.7388,0.7387,0.7388,43900000.0
2009-10-13 01:20:00,0.7388,0.739,0.7388,0.73895,72200000.0
2009-10-13 01:21:00,0.7389,0.7389,0.73885,0.7389,33100000.0
2009-10-13 01:22:00,0.73895,0.73915,0.73895,0.7391,58100000.0
2009-10-13 01:23:00,0.7391,0.7391,0.739,0.73905,79400000.0
2009-10-13 01:24:00,0.73905,0.73905,0.7388,0.7388,67900000.0
2009-10-13 01:25:00,0.73875,0.7389,0.73875,0.73875,32100000.0
2009-10-13 01:26:00,0.73875,0.739,0.73875,0.73875,86800000.0
2009-10-13 01:27:00,0.73885,0.73885,0.7388,0.7388,6300000.0
2009-10-13 01:28:00,0.73895,0.739,0.7389,0.739,16600000.0
2009-10-13 01:29:00,0.73895,0.73905,0.7389,0.73905,31400000.0
2009-10-13 01:30:00,0.73905,0.73945,0.73895,0.73905,129500000.0
2009-10-13 01:31:00,0.73905,0.7392,0.739,0.7391,86200000.0
2009-10-13 01:32:00,0.7391,0.7392,0.7391,0.73915,86900000.0
2009-10-13 01:33:00,0.73915,0.73935,0.73915,0.73925,35800000.0
2009-10-13 01:34:00,0.73925,0.73925,0.73895,0.73895,95000000.0
2009-10-13 01:35:00,0.7389,0.73895,0.7389,0.73895,7300000.0
2009-10-13 01:36:00,0.7389,0.7389,0.7387,0.73885,106600000.0
2009-10-13 01:37:00,0.73885,0.73885,0.73875,0.7388,28400000.0
2009-10-13 01:38:00,0.7388,0.73885,0.73855,0.7387,100900000.0
2009-10-13 01:39:00,0.7387,0.73875,0.7387,0.73875,16600000.0
2009-10-13 01:40:00,0.7388,0.7388,0.7388,0.7388,4800000.0
2009-10-13 01:41:00,0.73875,0.7389,0.73875,0.7388,74600000.0
2009-10-13 01:42:00,0.73875,0.73875,0.73815,0.7384,88300000.0
2009-10-13 01:43:00,0.73845,0.7385,0.73845,0.73845,44700000.0
2009-10-13 01:44:00,0.73845,0.73845,0.73845,0.73845,2400000.0
2009-10-13 01:45:00,0.73825,0.73843,0.73815,0.73815,77900000.0
2009-10-13 01:46:00,0.7385,0.7385,0.7385,0.7385,2000000.0
2009-10-13 01:47:00,0.7385,0.73855,0.7385,0.7385,7200000.0
2009-10-13 01:48:00,0.7385,0.7385,0.7385,0.7385,1000000.0
2009-10-13 01:49:00,0.7385,0.7385,0.7385,0.7385,1000000.0
2009-10-13 01:50:00,0.73841,0.73854,0.73806,0.73838,29600000.0
2009-10-13 01:51:00,0.7385,0.7385,0.7384,0.7384,4400000.0
2009-10-13 01:52:00,0.73845,0.73845,0.73845,0.73845,1000000.0
2009-10-13 01:53:00,0.73845,0.73845,0.73845,0.73845,4000000.0
2009-10-13 01:54:00,0.73827,0.73831,0.7381,0.73818,47800000.0
2009-10-13 01:55:00,0.73845,0.73845,0.73815,0.73835,63400000.0
2009-10-13 01:56:00,0.73835,0.73835,0.73835,0.73835,28700000.0
2009-10-13 01:57:00,0.73835,0.7384,0.73835,0.7384,7200000.0
2009-10-13 01:58:00,0.7385,0.7385,0.7385,0.7385,2000000.0
2009-10-13 01:59:00,0.73845,0.73865,0.73845,0.73865,64400000.0
2009-10-13 02:00:00,0.7386,0.7386,0.7385,0.7385,24700000.0
2009-10-13 02:01:00,0.7385,0.73855,0.7385,0.7385,97000000.0
2009-10-13 02:02:00,0.7385,0.7385,0.7384,0.73845,51500000.0
2009-10-13 02:03:00,0.7384,0.7385,0.73835,0.73845,60600000.0
2009-10-13 02:04:00,0.73845,0.73845,0.73835,0.7384,19400000.0
2009-10-13 02:05:00,0.73845,0.7385,0.7383,0.7383,36600000.0
2009-10-13 02:06:00,0.73825,0.73825,0.7381,0.7381,46000000.0
2009-10-13 02:07:00,0.7381,0.7381,0.7381,0.7381,4800000.0
2009-10-13 02:08:00,0.7381,0.73815,0.7378,0.73795,81700000.0
2009-10-13 02:09:00,0.7379,0.73805,0.73785,0.73805,32400000.0
2009-10-13 02:10:00,0.7377,0.73783,0.73739,0.73755,71300000.0
2009-10-13 02:11:00,0.73771,0.73785,0.73769,0.7377,21700000.0
2009-10-13 02:12:00,0.73771,0.73787,0.73771,0.73774,33300000.0
2009-10-13 02:13:00,0.73805,0.7381,0.73775,0.73775,132400000.0
2009-10-13 02:14:00,0.73775,0.73775,0.73735,0.73755,70500000.0
2009-10-13 02:15:00,0.73755,0.73775,0.73755,0.73775,35600000.0
2009-10-13 02:16:00,0.7377,0.7378,0.7377,0.73775,47500000.0
2009-10-13 02:17:00,0.73775,0.73775,0.7377,0.73775,44500000.0
2009-10-13 02:18:00,0.73785,0.73785,0.73775,0.7378,58700000.0
2009-10-13 02:19:00,0.7378,0.7378,0.7377,0.7377,29500000.0
2009-10-13 02:20:00,0.7377,0.7377,0.7376,0.73765,12200000.0
2009-10-13 02:21:00,0.7376,0.7376,0.7376,0.7376,17100000.0
2009-10-13 02:22:00,0.7377,0.7377,0.7375,0.7375,60000000.0
2009-10-13 02:23:00,0.7375,0.7375,0.7375,0.7375,16000000.0
2009-10-13 02:24:00,0.7374,0.7374,0.7367,0.73712,53600000.0
2009-10-13 02:25:00,0.73755,0.73765,0.73755,0.73765,81900000.0
2009-10-13 02:26:00,0.73765,0.7382,0.73765,0.7381,154200000.0
2009-10-13 02:27:00,0.7381,0.73815,0.7378,0.7378,98600000.0
2009-10-13 02:28:00,0.73795,0.73815,0.73795,0.73815,69100000.0
2009-10-13 02:29:00,0.7382,0.7385,0.73815,0.7385,128800000.0
2009-10-13 02:30:00,0.7385,0.7385,0.73825,0.73835,128500000.0
2009-10-13 02:31:00,0.73835,0.73835,0.7381,0.7382,143100000.0
2009-10-13 02:32:00,0.7382,0.73825,0.7382,0.7382,46600000.0
2009-10-13 02:33:00,0.7382,0.7382,0.7381,0.73815,44600000.0
2009-10-13 02:34:00,0.73815,0.7382,0.738,0.738,40600000.0
2009-10-13 02:35:00,0.738,0.7381,0.738,0.7381,88200000.0
2009-10-13 02:36:00,0.73805,0.73805,0.738,0.738,27100000.0
2009-10-13 02:37:00,0.73805,0.73805,0.7378,0.7378,36400000.0
2009-10-13 02:38:00,0.7378,0.7378,0.7377,0.7378,41200000.0
2009-10-13 02:39:00,0.7378,0.7379,0.7378,0.7379,54600000.0
2009-10-13 02:40:00,0.73795,0.73795,0.73785,0.7379,37900000.0
2009-10-13 02:41:00,0.73785,0.7379,0.73775,0.73775,60400000.0
2009-10-13 02:42:00,0.73775,0.7378,0.73775,0.73775,22400000.0
2009-10-13 02:43:00,0.7378,0.7378,0.73775,0.7378,72000000.0
2009-10-13 02:44:00,0.73785,0.7379,0.73775,0.73785,83600000.0
2009-10-13 02:45:00,0.7378,0.7379,0.7378,0.7379,8800000.0
2009-10-13 02:46:00,0.7378,0.7378,0.7378,0.7378,6200000.0
2009-10-13 02:47:00,0.7378,0.7379,0.7377,0.73785,61100000.0
2009-10-13 02:48:00,0.73785,0.73785,0.73785,0.73785,17600000.0
2009-10-13 02:49:00,0.73785,0.73815,0.73785,0.73795,115900000.0
2009-10-13 02:50:00,0.73795,0.73795,0.7379,0.73795,35800000.0
2009-10-13 02:51:00,0.73795,0.738,0.73795,0.73795,34900000.0
2009-10-13 02:52:00,0.73795,0.73795,0.7377,0.73785,37300000.0
2009-10-13 02:53:00,0.73785,0.73785,0.73745,0.7375,93700000.0
2009-10-13 02:54:00,0.7375,0.7375,0.7373,0.73735,97800000.0
2009-10-13 02:55:00,0.73735,0.7375,0.7372,0.7375,155200000.0
2009-10-13 02:56:00,0.7375,0.7375,0.7375,0.7375,12000000.0
2009-10-13 02:57:00,0.7375,0.7375,0.73745,0.73745,35200000.0
2009-10-13 02:58:00,0.73745,0.73745,0.7374,0.7374,27200000.0
2009-10-13 02:59:00,0.7374,0.7374,0.7374,0.7374,21600000.0
2009-10-13 03:00:00,0.7374,0.73745,0.73735,0.73735,91400000.0
2009-10-13 03:01:00,0.7373,0.73735,0.73695,0.73695,235200000.0
2009-10-13 03:02:00,0.73695,0.73705,0.73695,0.73695,119700000.0
2009-10-13 03:03:00,0.73695,0.73705,0.7368,0.73705,64100000.0
2009-10-13 03:04:00,0.73705,0.73745,0.73705,0.73725,213100000.0
2009-10-13 03:05:00,0.73715,0.73715,0.73705,0.73705,20800000.0
2009-10-13 03:06:00,0.73685,0.73696,0.73665,0.73665,44200000.0
2009-10-13 03:07:00,0.73705,0.7371,0.73705,0.73705,93900000.0
2009-10-13 03:08:00,0.73679,0.73682,0.73668,0.7367,23900000.0
2009-10-13 03:09:00,0.73705,0.73705,0.73685,0.73705,70300000.0
2009-10-13 03:10:00,0.73715,0.7373,0.73695,0.73695,43200000.0
2009-10-13 03:11:00,0.73695,0.73705,0.73695,0.73705,43000000.0
2009-10-13 03:12:00,0.73705,0.73705,0.73705,0.73705,47500000.0
2009-10-13 03:13:00,0.73705,0.7371,0.73705,0.7371,12000000.0
2009-10-13 03:14:00,0.73715,0.73715,0.7371,0.7371,16100000.0
2009-10-13 03:15:00,0.7371,0.73725,0.7371,0.73725,42700000.0
2009-10-13 03:16:00,0.7374,0.7376,0.7373,0.73755,65400000.0
2009-10-13 03:17:00,0.73755,0.7377,0.7375,0.7377,18800000.0
2009-10-13 03:18:00,0.7377,0.7377,0.73765,0.73765,6800000.0
2009-10-13 03:19:00,0.7376,0.7377,0.7376,0.7377,21600000.0
2009-10-13 03:20:00,0.73765,0.73775,0.73765,0.7377,19600000.0
2009-10-13 03:21:00,0.7377,0.73775,0.7377,0.7377,16800000.0
2009-10-13 03:22:00,0.73765,0.73775,0.73765,0.73775,39300000.0
2009-10-13 03:23:00,0.73775,0.73775,0.73765,0.73765,38800000.0
2009-10-13 03:24:00,0.73765,0.73765,0.7371,0.73735,157600000.0
2009-10-13 03:25:00,0.7374,0.73745,0.73735,0.73745,53500000.0
2009-10-13 03:26:00,0.73745,0.7375,0.7373,0.73745,61800000.0
2009-10-13 03:27:00,0.73745,0.73745,0.7373,0.7374,40800000.0
2009-10-13 03:28:00,0.7374,0.7374,0.73715,0.7373,31000000.0
2009-10-13 03:29:00,0.7373,0.73735,0.737,0.73705,62500000.0
2009-10-13 03:30:00,0.73705,0.7371,0.73705,0.7371,25600000.0
2009-10-13 03:31:00,0.7371,0.73715,0.73705,0.73705,13200000.0
2009-10-13 03:32:00,0.7371,0.7371,0.73705,0.73705,47700000.0
2009-10-13 03:33:00,0.737,0.7371,0.737,0.7371,28500000.0
2009-10-13 03:34:00,0.7371,0.73715,0.7371,0.7371,28700000.0
2009-10-13 03:35:00,0.7371,0.73715,0.73705,0.7371,65400000.0
2009-10-13 03:36:00,0.73725,0.7374,0.7372,0.73735,105400000.0
2009-10-13 03:37:00,0.73735,0.73735,0.73725,0.73725,75600000.0
2009-10-13 03:38:00,0.7373,0.7373,0.73725,0.73725,124100000.0
2009-10-13 03:39:00,0.73725,0.73725,0.73725,0.73725,78400000.0
2009-10-13 03:40:00,0.73725,0.73725,0.73725,0.73725,75100000.0
2009-10-13 03:41:00,0.73689,0.73708,0.73658,0.73683,106800000.0
2009-10-13 03:42:00,0.73725,0.73725,0.73725,0.73725,5300000.0
2009-10-13 03:43:00,0.73735,0.73745,0.73735,0.73745,13200000.0
2009-10-13 03:44:00,0.73745,0.73745,0.73745,0.73745,4000000.0
2009-10-13 03:45:00,0.73755,0.73755,0.7375,0.7375,7200000.0
2009-10-13 03:46:00,0.7375,0.7375,0.7375,0.7375,14400000.0
2009-10-13 03:47:00,0.7375,0.73755,0.73745,0.73745,9800000.0
2009-10-13 03:48:00,0.73745,0.73745,0.73745,0.73745,8000000.0
2009-10-13 03:49:00,0.73745,0.73745,0.7372,0.7372,51400000.0
2009-10-13 03:50:00,0.7373,0.7373,0.73705,0.73705,126900000.0
2009-10-13 03:51:00,0.73705,0.73705,0.7368,0.7368,18900000.0
2009-10-13 03:52:00,0.7368,0.73685,0.7368,0.73685,18100000.0
2009-10-13 03:53:00,0.73685,0.73685,0.7368,0.7368,33300000.0
2009-10-13 03:54:00,0.7368,0.73695,0.7368,0.73695,90400000.0
2009-10-13 03:55:00,0.73695,0.73705,0.73695,0.73705,50200000.0
2009-10-13 03:56:00,0.73705,0.73705,0.73705,0.73705,79300000.0
2009-10-13 03:57:00,0.7371,0.7371,0.7367,0.73685,96100000.0
2009-10-13 03:58:00,0.73685,0.73685,0.7366,0.73665,101900000.0
2009-10-13 03:59:00,0.7366,0.7367,0.73655,0.73655,103600000.0
2009-10-13 04:00:00,0.73655,0.7366,0.73655,0.73655,63500000.0
2009-10-13 04:01:00,0.73645,0.73655,0.73645,0.7365,16100000.0
2009-10-13 04:02:00,0.73645,0.7365,0.73645,0.73645,11200000.0
2009-10-13 04:03:00,0.7365,0.73665,0.73645,0.73665,11600000.0
2009-10-13 04:04:00,0.73665,0.73675,0.73655,0.7367,38000000.0
2009-10-13 04:05:00,0.7368,0.73695,0.7367,0.73695,83900000.0
2009-10-13 04:06:00,0.7369,0.73705,0.73685,0.73705,152600000.0
2009-10-13 04:07:00,0.7371,0.7371,0.73705,0.73705,101800000.0
2009-10-13 04:08:00,0.73705,0.73715,0.73705,0.73705,18800000.0
2009-10-13 04:09:00,0.73705,0.73705,0.73685,0.7369,27300000.0
2009-10-13 04:10:00,0.73695,0.737,0.73695,0.737,29300000.0
2009-10-13 04:11:00,0.7371,0.7372,0.73705,0.7372,53400000.0
2009-10-13 04:12:00,0.7372,0.7372,0.73705,0.73705,67200000.0
2009-10-13 04:13:00,0.73705,0.73705,0.737,0.737,3200000.0
2009-10-13 04:14:00,0.73695,0.73695,0.7368,0.73685,48200000.0
2009-10-13 04:15:00,0.73685,0.73685,0.73675,0.73675,35500000.0
2009-10-13 04:16:00,0.73675,0.73675,0.73635,0.73635,38300000.0
2009-10-13 04:17:00,0.73645,0.73655,0.7364,0.7365,52400000.0
2009-10-13 04:18:00,0.7365,0.73655,0.73635,0.7364,71800000.0
2009-10-13 04:19:00,0.7364,0.7365,0.73635,0.7365,52500000.0
2009-10-13 04:20:00,0.73645,0.73645,0.73635,0.73635,31900000.0
2009-10-13 04:21:00,0.73635,0.73635,0.7363,0.7363,4800000.0
2009-10-13 04:22:00,0.7363,0.7363,0.73585,0.73605,118000000.0
2009-10-13 04:23:00,0.73605,0.73605,0.73585,0.73585,98200000.0
2009-10-13 04:24:00,0.73585,0.736,0.73585,0.736,19600000.0
2009-10-13 04:25:00,0.73605,0.73605,0.736,0.736,23800000.0
2009-10-13 04:26:00,0.736,0.736,0.736,0.736,4800000.0
2009-10-13 04:27:00,0.736,0.73605,0.736,0.73605,15200000.0
2009-10-13 04:28:00,0.7361,0.7361,0.73575,0.73575,144700000.0
2009-10-13 04:29:00,0.73585,0.7359,0.73575,0.73585,106900000.0
2009-10-13 04:30:00,0.73585,0.73585,0.73585,0.73585,7400000.0
2009-10-13 04:31:00,0.73585,0.73605,0.7357,0.73605,105500000.0
2009-10-13 04:32:00,0.73605,0.73615,0.73605,0.73615,53000000.0
2009-10-13 04:33:00,0.73615,0.73615,0.73585,0.73605,54800000.0
2009-10-13 04:34:00,0.73605,0.73605,0.73605,0.73605,2400000.0
2009-10-13 04:35:00,0.736,0.73615,0.736,0.73605,29600000.0
2009-10-13 04:36:00,0.73605,0.73605,0.73605,0.73605,5000000.0
2009-10-13 04:37:00,0.73605,0.7361,0.73605,0.7361,30300000.0
2009-10-13 04:38:00,0.7361,0.73615,0.73605,0.73615,11800000.0
2009-10-13 04:39:00,0.73615,0.7362,0.73605,0.7362,15600000.0
2009-10-13 04:40:00,0.7362,0.73625,0.7362,0.7362,119000000.0
2009-10-13 04:41:00,0.7362,0.7362,0.7361,0.7361,26200000.0
2009-10-13 04:42:00,0.7362,0.73625,0.7362,0.73625,6400000.0
2009-10-13 04:43:00,0.73625,0.73635,0.7362,0.73625,75200000.0
2009-10-13 04:44:00,0.73625,0.73625,0.73605,0.73605,7200000.0
2009-10-13 04:45:00,0.73605,0.73615,0.73605,0.7361,26400000.0
2009-10-13 04:46:00,0.736,0.73605,0.736,0.73605,6800000.0
2009-10-13 04:47:00,0.73595,0.7365,0.73595,0.7365,61500000.0
2009-10-13 04:48:00,0.73655,0.73675,0.7365,0.7367,55800000.0
2009-10-13 04:49:00,0.73675,0.73715,0.73675,0.73695,132200000.0
2009-10-13 04:50:00,0.737,0.7371,0.737,0.73705,60000000.0
2009-10-13 04:51:00,0.7371,0.73725,0.7371,0.73715,143000000.0
2009-10-13 04:52:00,0.73715,0.73715,0.7371,0.7371,13900000.0
2009-10-13 04:53:00,0.7371,0.7371,0.73685,0.73685,106900000.0
2009-10-13 04:54:00,0.73675,0.73675,0.73675,0.73675,25200000.0
2009-10-13 04:55:00,0.73675,0.73705,0.73675,0.73705,61600000.0
2009-10-13 04:56:00,0.73705,0.73705,0.73695,0.737,267200000.0
2009-10-13 04:57:00,0.73695,0.73705,0.7368,0.7369,151000000.0
2009-10-13 04:58:00,0.7369,0.73695,0.7369,0.73695,20000000.0
2009-10-13 04:59:00,0.73695,0.73705,0.7369,0.7369,20300000.0
2009-10-13 05:00:00,0.7369,0.73695,0.73685,0.73695,34600000.0
2009-10-13 05:01:00,0.73695,0.73695,0.73675,0.7369,47500000.0
2009-10-13 05:02:00,0.7369,0.73695,0.7369,0.7369,36200000.0
2009-10-13 05:03:00,0.7369,0.7369,0.7368,0.7368,23200000.0
2009-10-13 05:04:00,0.7367,0.7368,0.7367,0.7367,38500000.0
2009-10-13 05:05:00,0.73675,0.73675,0.7367,0.73675,6600000.0
2009-10-13 05:06:00,0.7367,0.73675,0.73665,0.73665,38800000.0
2009-10-13 05:07:00,0.73665,0.7367,0.73665,0.73665,27800000.0
2009-10-13 05:08:00,0.7367,0.73675,0.7367,0.73675,34400000.0
2009-10-13 05:09:00,0.73675,0.7369,0.73675,0.7369,33000000.0
2009-10-13 05:10:00,0.7369,0.7369,0.7369,0.7369,12000000.0
2009-10-13 05:11:00,0.7369,0.7369,0.7369,0.7369,2400000.0
2009-10-13 05:12:00,0.73639,0.73676,0.73639,0.7366,71600000.0
2009-10-13 05:13:00,0.73656,0.73679,0.73641,0.73659,100400000.0
2009-10-13 05:14:00,0.7369,0.7369,0.73685,0.73685,14000000.0
2009-10-13 05:15:00,0.73685,0.73685,0.73685,0.73685,53600000.0
2009-10-13 05:16:00,0.73685,0.73685,0.7366,0.7366,75600000.0
2009-10-13 05:17:00,0.7366,0.7366,0.7366,0.7366,48600000.0
2009-10-13 05:18:00,0.7366,0.7366,0.7366,0.7366,1000000.0
2009-10-13 05:19:00,0.7366,0.73665,0.7366,0.73665,21000000.0
2009-10-13 05:20:00,0.73665,0.73665,0.7366,0.7366,12200000.0
2009-10-13 05:21:00,0.7366,0.7366,0.7366,0.7366,15600000.0
2009-10-13 05:22:00,0.7366,0.7366,0.7366,0.7366,26900000.0
2009-10-13 05:23:00,0.73656,0.73656,0.73609,0.7364,154800000.0
2009-10-13 05:24:00,0.7366,0.73675,0.7365,0.73675,47500000.0
2009-10-13 05:25:00,0.73675,0.73675,0.7367,0.7367,7200000.0
2009-10-13 05:26:00,0.7367,0.7369,0.7367,0.7369,38500000.0
2009-10-13 05:27:00,0.7369,0.7369,0.7368,0.73685,33700000.0
2009-10-13 05:28:00,0.73685,0.73685,0.73685,0.73685,2400000.0
2009-10-13 05:29:00,0.73685,0.7369,0.73685,0.7369,8800000.0
2009-10-13 05:30:00,0.7369,0.7369,0.7369,0.7369,5600000.0
2009-10-13 05:31:00,0.73695,0.73695,0.73685,0.73695,144700000.0
2009-10-13 05:32:00,0.73695,0.73695,0.7369,0.73695,24300000.0
2009-10-13 05:33:00,0.73695,0.73695,0.73695,0.73695,37000000.0
2009-10-13 05:34:00,0.73695,0.73695,0.73695,0.73695,22400000.0
2009-10-13 05:35:00,0.73695,0.73695,0.73685,0.7369,88000000.0
2009-10-13 05:36:00,0.7369,0.7369,0.7369,0.7369,8800000.0
2009-10-13 05:37:00,0.73695,0.73695,0.7368,0.7368,36500000.0
2009-10-13 05:38:00,0.73675,0.7368,0.73675,0.7368,40400000.0
2009-10-13 05:39:00,0.7368,0.7368,0.7368,0.7368,6400000.0
2009-10-13 05:40:00,0.73685,0.73685,0.73685,0.73685,7200000.0
2009-10-13 05:41:00,0.73685,0.73685,0.73685,0.73685,9600000.0
2009-10-13 05:42:00,0.7369,0.73695,0.7369,0.7369,16800000.0
2009-10-13 05:43:00,0.73685,0.7372,0.73685,0.7372,31000000.0
2009-10-13 05:44:00,0.7372,0.7372,0.7372,0.7372,14400000.0
2009-10-13 05:45:00,0.7372,0.7372,0.7372,0.7372,26400000.0
2009-10-13 05:46:00,0.73704,0.73715,0.73669,0.73675,36000000.0
2009-10-13 05:47:00,0.7374,0.7374,0.7372,0.73725,142500000.0
2009-10-13 05:48:00,0.73725,0.7374,0.73725,0.73735,73700000.0
2009-10-13 05:49:00,0.73735,0.73735,0.73725,0.73725,13000000.0
2009-10-13 05:50:00,0.73688,0.73725,0.73682,0.737,19800000.0
2009-10-13 05:51:00,0.7372,0.7372,0.7372,0.7372,20900000.0
2009-10-13 05:52:00,0.7372,0.7372,0.7372,0.7372,60000000.0
2009-10-13 05:53:00,0.7372,0.7372,0.73715,0.73715,13300000.0
2009-10-13 05:54:00,0.73715,0.73725,0.73715,0.73725,18400000.0
2009-10-13 05:55:00,0.7371,0.7371,0.73705,0.73705,30200000.0
2009-10-13 05:56:00,0.73705,0.73705,0.73705,0.73705,4000000.0
2009-10-13 05:57:00,0.7368,0.73685,0.7367,0.73674,25000000.0
2009-10-13 05:58:00,0.73666,0.73698,0.73666,0.73669,39200000.0
2009-10-13 05:59:00,0.73667,0.73702,0.73667,0.73684,14800000.0
2009-10-13 06:00:00,0.73705,0.73705,0.73705,0.73705,16800000.0
2009-10-13 06:01:00,0.73705,0.73705,0.73705,0.73705,3200000.0
2009-10-13 06:02:00,0.73705,0.73705,0.73705,0.73705,25600000.0
2009-10-13 06:03:00,0.73705,0.73715,0.73705,0.7371,49800000.0
2009-10-13 06:04:00,0.7371,0.73715,0.73685,0.7369,216900000.0
2009-10-13 06:05:00,0.737,0.737,0.7367,0.73685,136000000.0
2009-10-13 06:06:00,0.73685,0.7369,0.73685,0.7369,23900000.0
2009-10-13 06:07:00,0.7369,0.73695,0.7369,0.73695,7400000.0
2009-10-13 06:08:00,0.73695,0.7372,0.73695,0.73715,205400000.0
2009-10-13 06:09:00,0.73715,0.73745,0.7371,0.73725,198600000.0
2009-10-13 06:10:00,0.73725,0.73755,0.73725,0.73755,48200000.0
2009-10-13 06:11:00,0.73755,0.73755,0.73745,0.73745,33500000.0
2009-10-13 06:12:00,0.73755,0.73755,0.73755,0.73755,4800000.0
2009-10-13 06:13:00,0.73755,0.73755,0.73735,0.7374,110700000.0
2009-10-13 06:14:00,0.7373,0.7373,0.737,0.73725,142700000.0
2009-10-13 06:15:00,0.73725,0.73725,0.73715,0.7372,76300000.0
2009-10-13 06:16:00,0.7372,0.7372,0.7372,0.7372,2400000.0
2009-10-13 06:17:00,0.7372,0.7372,0.7372,0.7372,4800000.0
2009-10-13 06:18:00,0.73695,0.73712,0.7369,0.73712,41600000.0
2009-10-13 06:19:00,0.7373,0.7373,0.7373,0.7373,6400000.0
2009-10-13 06:20:00,0.7373,0.73735,0.7373,0.73735,8000000.0
2009-10-13 06:21:00,0.73745,0.73745,0.73745,0.73745,43200000.0
2009-10-13 06:22:00,0.73745,0.7376,0.73745,0.7376,63200000.0
2009-10-13 06:23:00,0.7376,0.7376,0.7376,0.7376,16800000.0
2009-10-13 06:24:00,0.7376,0.7376,0.73745,0.73745,30100000.0
2009-10-13 06:25:00,0.73745,0.73765,0.73745,0.73765,78900000.0
2009-10-13 06:26:00,0.73765,0.73765,0.7376,0.7376,21600000.0
2009-10-13 06:27:00,0.7376,0.7377,0.7376,0.7376,134800000.0
2009-10-13 06:28:00,0.7376,0.7376,0.7376,0.7376,28000000.0
2009-10-13 06:29:00,0.7376,0.7376,0.7376,0.7376,33600000.0
2009-10-13 06:30:00,0.7376,0.7377,0.7376,0.7376,124500000.0
2009-10-13 06:31:00,0.7376,0.7376,0.7376,0.7376,56300000.0
2009-10-13 06:32:00,0.7376,0.7376,0.7376,0.7376,40800000.0
2009-10-13 06:33:00,0.7376,0.7376,0.73755,0.73755,27400000.0
2009-10-13 06:34:00,0.73718,0.73735,0.73697,0.73735,9500000.0
2009-10-13 06:35:00,0.73745,0.7375,0.73745,0.7375,16700000.0
2009-10-13 06:36:00,0.7375,0.73755,0.73745,0.73745,37900000.0
2009-10-13 06:37:00,0.73745,0.7375,0.73745,0.73745,77700000.0
2009-10-13 06:38:00,0.73745,0.73765,0.73745,0.7375,103700001.0
2009-10-13 06:39:00,0.7375,0.73755,0.73745,0.73745,155700000.0
2009-10-13 06:40:00,0.73745,0.73745,0.73745,0.73745,106400000.0
2009-10-13 06:41:00,0.73745,0.73745,0.7373,0.7373,37500000.0
2009-10-13 06:42:00,0.7373,0.7373,0.7371,0.7371,199900000.0
2009-10-13 06:43:00,0.7371,0.7371,0.7371,0.7371,2000000.0
2009-10-13 06:44:00,0.73695,0.73702,0.73664,0.73699,51800000.0
2009-10-13 06:45:00,0.7371,0.7371,0.7371,0.7371,2000000.0
2009-10-13 06:46:00,0.7371,0.7372,0.7371,0.7372,20900000.0
2009-10-13 06:47:00,0.7372,0.7372,0.7372,0.7372,1000000.0
2009-10-13 06:48:00,0.7372,0.73735,0.7372,0.73725,66700000.0
2009-10-13 06:49:00,0.73725,0.73735,0.73725,0.73735,177700000.0
2009-10-13 06:50:00,0.73735,0.7374,0.73725,0.73735,151900000.0
2009-10-13 06:51:00,0.73735,0.73735,0.73735,0.73735,55800000.0
2009-10-13 06:52:00,0.73714,0.7372,0.73688,0.73715,14800000.0
2009-10-13 06:53:00,0.73735,0.73735,0.7372,0.7372,30000000.0
2009-10-13 06:54:00,0.7372,0.7372,0.7368,0.7368,75600000.0
2009-10-13 06:55:00,0.7368,0.7368,0.7368,0.7368,13300000.0
2009-10-13 06:56:00,0.7368,0.73685,0.7368,0.73685,46700000.0
2009-10-13 06:57:00,0.73685,0.7369,0.73675,0.73675,85800000.0
2009-10-13 06:58:00,0.73675,0.73685,0.73675,0.7368,157200000.0
2009-10-13 06:59:00,0.73675,0.73675,0.73675,0.73675,127600000.0
2009-10-13 07:00:00,0.73675,0.73675,0.73675,0.73675,127000000.0
2009-10-13 07:01:00,0.73675,0.73695,0.73675,0.73695,148500000.0
2009-10-13 07:02:00,0.73695,0.737,0.73695,0.73695,158700000.0
2009-10-13 07:03:00,0.73672,0.73689,0.73646,0.73668,114600000.0
2009-10-13 07:04:00,0.73705,0.7371,0.73695,0.737,72800000.0
2009-10-13 07:05:00,0.737,0.737,0.7369,0.7369,11400000.0
2009-10-13 07:06:00,0.7369,0.73695,0.7369,0.7369,4700000.0
2009-10-13 07:07:00,0.7369,0.7369,0.73685,0.73685,16300000.0
2009-10-13 07:08:00,0.73705,0.73705,0.7369,0.73705,44300000.0
2009-10-13 07:09:00,0.73705,0.73705,0.73695,0.73705,27400000.0
2009-10-13 07:10:00,0.73705,0.73725,0.73695,0.73705,57200000.0
2009-10-13 07:11:00,0.73705,0.7373,0.73705,0.73725,69700000.0
2009-10-13 07:12:00,0.73735,0.73745,0.73725,0.73745,135800000.0
2009-10-13 07:13:00,0.73745,0.7375,0.7374,0.7374,73600000.0
2009-10-13 07:14:00,0.7374,0.7376,0.73715,0.7375,128400000.0
2009-10-13 07:15:00,0.7375,0.7375,0.73745,0.73745,11300000.0
2009-10-13 07:16:00,0.73745,0.73745,0.73745,0.73745,63000000.0
2009-10-13 07:17:00,0.73745,0.73745,0.73745,0.73745,58300000.0
2009-10-13 07:18:00,0.73745,0.73745,0.73745,0.73745,12000000.0
2009-10-13 07:19:00,0.73745,0.7375,0.73745,0.73745,55200000.0
2009-10-13 07:20:00,0.73745,0.73745,0.73745,0.73745,10400000.0
2009-10-13 07:21:00,0.73745,0.7375,0.73745,0.73745,70100000.0
2009-10-13 07:22:00,0.73745,0.73745,0.73735,0.73735,12800000.0
2009-10-13 07:23:00,0.73735,0.7374,0.73735,0.7374,68800000.0
2009-10-13 07:24:00,0.7374,0.7374,0.7374,0.7374,6400000.0
2009-10-13 07:25:00,0.73735,0.73735,0.73725,0.7373,68800000.0
2009-10-13 07:26:00,0.7373,0.7373,0.73725,0.73725,33700000.0
2009-10-13 07:27:00,0.73725,0.7373,0.73725,0.73725,30300000.0
2009-10-13 07:28:00,0.73725,0.73725,0.73725,0.73725,24600000.0
2009-10-13 07:29:00,0.73725,0.73725,0.73715,0.73715,32600000.0
2009-10-13 07:30:00,0.73715,0.73755,0.7371,0.73745,158800000.0
2009-10-13 07:31:00,0.73745,0.7376,0.7372,0.7376,136900000.0
2009-10-13 07:32:00,0.7376,0.73765,0.73735,0.73745,58200000.0
2009-10-13 07:33:00,0.73735,0.73735,0.73725,0.73725,29100000.0
2009-10-13 07:34:00,0.73725,0.73745,0.73725,0.7373,34200000.0
2009-10-13 07:35:00,0.7373,0.73745,0.7373,0.7374,48700000.0
2009-10-13 07:36:00,0.7375,0.73765,0.73745,0.73745,65100000.0
2009-10-13 07:37:00,0.73745,0.73775,0.73745,0.7376,104200001.0
2009-10-13 07:38:00,0.7376,0.7376,0.73735,0.73735,86000000.0
2009-10-13 07:39:00,0.7373,0.73745,0.73725,0.7373,54000000.0
2009-10-13 07:40:00,0.73735,0.73735,0.73715,0.73715,46800000.0
2009-10-13 07:41:00,0.73715,0.73755,0.73715,0.73755,133700000.0
2009-10-13 07:42:00,0.73755,0.73755,0.73745,0.73745,60300000.0
2009-10-13 07:43:00,0.73745,0.7375,0.73725,0.73725,60700000.0
2009-10-13 07:44:00,0.73725,0.73725,0.7372,0.73725,78000000.0
2009-10-13 07:45:00,0.73735,0.73735,0.7372,0.7372,9200000.0
2009-10-13 07:46:00,0.73725,0.73725,0.7372,0.73725,14400000.0
2009-10-13 07:47:00,0.7372,0.7373,0.7372,0.73725,18100000.0
2009-10-13 07:48:00,0.7373,0.7373,0.73725,0.73725,9600000.0
2009-10-13 07:49:00,0.73725,0.73735,0.73725,0.7373,23200000.0
2009-10-13 07:50:00,0.7373,0.73735,0.73725,0.7373,26200000.0
2009-10-13 07:51:00,0.73725,0.73735,0.7372,0.73735,67500000.0
2009-10-13 07:52:00,0.7373,0.7374,0.7373,0.7374,28200000.0
2009-10-13 07:53:00,0.73735,0.73735,0.73725,0.7373,40300000.0
2009-10-13 07:54:00,0.7373,0.7378,0.7373,0.73775,116500000.0
2009-10-13 07:55:00,0.73775,0.7383,0.73775,0.73815,129300000.0
2009-10-13 07:56:00,0.73815,0.73825,0.7381,0.73815,42900000.0
2009-10-13 07:57:00,0.73815,0.73825,0.7379,0.738,131400000.0
2009-10-13 07:58:00,0.738,0.7381,0.738,0.7381,27200000.0
2009-10-13 07:59:00,0.7382,0.7386,0.7382,0.73855,163700000.0
2009-10-13 08:00:00,0.73855,0.7387,0.7384,0.7386,223899999.0
2009-10-13 08:01:00,0.7387,0.73915,0.73845,0.7388,346900000.0
2009-10-13 08:02:00,0.73875,0.73915,0.73875,0.739,438000000.0
2009-10-13 08:03:00,0.739,0.73945,0.73895,0.73925,327500000.0
2009-10-13 08:04:00,0.7393,0.7393,0.7391,0.73915,95700000.0
2009-10-13 08:05:00,0.7393,0.73965,0.73925,0.73945,259600001.0
2009-10-13 08:06:00,0.73945,0.73945,0.7393,0.7393,97000000.0
2009-10-13 08:07:00,0.7392,0.73925,0.73915,0.7392,56200000.0
2009-10-13 08:08:00,0.7392,0.7393,0.73915,0.7392,120800000.0
2009-10-13 08:09:00,0.7392,0.7392,0.73905,0.7391,181900000.0
2009-10-13 08:10:00,0.73925,0.73975,0.73925,0.7395,221800000.0
2009-10-13 08:11:00,0.73955,0.73995,0.7394,0.73945,379200001.0
2009-10-13 08:12:00,0.7395,0.73975,0.7395,0.7396,154800000.0
2009-10-13 08:13:00,0.7396,0.7396,0.7395,0.7395,71900000.0
2009-10-13 08:14:00,0.7395,0.7396,0.7395,0.73955,85200000.0
2009-10-13 08:15:00,0.73955,0.73955,0.7393,0.7393,325600001.0
2009-10-13 08:16:00,0.7393,0.7393,0.7392,0.7392,122700000.0
2009-10-13 08:17:00,0.7392,0.73925,0.73915,0.7392,44500000.0
2009-10-13 08:18:00,0.7392,0.7392,0.7388,0.73885,285699999.0
2009-10-13 08:19:00,0.73885,0.73895,0.73885,0.73885,116800000.0
2009-10-13 08:20:00,0.73885,0.7389,0.73875,0.73875,148200001.0
2009-10-13 08:21:00,0.7388,0.73885,0.73865,0.73865,118500000.0
2009-10-13 08:22:00,0.73865,0.7388,0.7385,0.73865,254900000.0
2009-10-13 08:23:00,0.73865,0.73865,0.73855,0.73855,66000000.0
2009-10-13 08:24:00,0.73855,0.73865,0.73855,0.73855,171400000.0
2009-10-13 08:25:00,0.73855,0.73875,0.73845,0.73865,223300000.0
2009-10-13 08:26:00,0.73865,0.7392,0.73865,0.7392,155100000.0
2009-10-13 08:27:00,0.73915,0.73915,0.73905,0.73915,105800000.0
2009-10-13 08:28:00,0.73915,0.73915,0.7388,0.7388,283100000.0
2009-10-13 08:29:00,0.7388,0.73895,0.7388,0.73885,85800000.0
2009-10-13 08:30:00,0.73885,0.73915,0.73885,0.739,126600000.0
2009-10-13 08:31:00,0.739,0.739,0.7389,0.7389,33800000.0
2009-10-13 08:32:00,0.7389,0.73895,0.7389,0.73895,42100000.0
2009-10-13 08:33:00,0.7389,0.73895,0.73865,0.73885,137700000.0
2009-10-13 08:34:00,0.73885,0.73885,0.73885,0.73885,44400000.0
2009-10-13 08:35:00,0.7389,0.7389,0.73875,0.73875,32800000.0
2009-10-13 08:36:00,0.73875,0.7389,0.73875,0.73875,61600000.0
2009-10-13 08:37:00,0.73875,0.73885,0.73875,0.7388,54400000.0
2009-10-13 08:38:00,0.73875,0.7389,0.73875,0.7389,44000000.0
2009-10-13 08:39:00,0.73885,0.7389,0.73875,0.7388,76800000.0
2009-10-13 08:40:00,0.73885,0.7389,0.73885,0.73885,13200000.0
2009-10-13 08:41:00,0.7388,0.73895,0.7388,0.73885,61800000.0
2009-10-13 08:42:00,0.73885,0.7389,0.7388,0.7389,33600000.0
2009-10-13 08:43:00,0.7389,0.7389,0.73885,0.73885,18400000.0
2009-10-13 08:44:00,0.73885,0.73885,0.73865,0.73875,97700001.0
2009-10-13 08:45:00,0.73875,0.7389,0.73875,0.73885,40800000.0
2009-10-13 08:46:00,0.73885,0.73885,0.73885,0.73885,1000000.0
2009-10-13 08:47:00,0.73885,0.73885,0.7388,0.7388,64100000.0
2009-10-13 08:48:00,0.73885,0.73885,0.73875,0.73875,26400000.0
2009-10-13 08:49:00,0.73875,0.739,0.73875,0.73895,284500000.0
2009-10-13 08:50:00,0.73895,0.7391,0.73885,0.7391,115400000.0
2009-10-13 08:51:00,0.73905,0.73905,0.739,0.739,59400000.0
2009-10-13 08:52:00,0.73905,0.73905,0.73905,0.73905,30200000.0
2009-10-13 08:53:00,0.73905,0.73915,0.73905,0.7391,76800000.0
2009-10-13 08:54:00,0.7391,0.7391,0.73905,0.73905,23600000.0
2009-10-13 08:55:00,0.73905,0.73905,0.73905,0.73905,1000000.0
2009-10-13 08:56:00,0.73905,0.73905,0.7389,0.73895,85000000.0
2009-10-13 08:57:00,0.739,0.73905,0.739,0.739,141400000.0
2009-10-13 08:58:00,0.739,0.739,0.73885,0.7389,116800000.0
2009-10-13 08:59:00,0.7389,0.7389,0.7387,0.7387,80600000.0
2009-10-13 09:00:00,0.7387,0.7387,0.7387,0.7387,37200000.0
2009-10-13 09:01:00,0.7387,0.7387,0.73845,0.73845,240600000.0
2009-10-13 09:02:00,0.73845,0.73845,0.7383,0.7383,437900000.0
2009-10-13 09:03:00,0.7383,0.73835,0.7383,0.7383,80400000.0
2009-10-13 09:04:00,0.73825,0.7383,0.73825,0.73825,234400000.0
2009-10-13 09:05:00,0.7383,0.7383,0.73785,0.73785,220800000.0
2009-10-13 09:06:00,0.73785,0.7379,0.73775,0.7379,114200000.0
2009-10-13 09:07:00,0.7379,0.73795,0.73755,0.7376,297500001.0
2009-10-13 09:08:00,0.7376,0.7376,0.73745,0.73755,174400000.0
2009-10-13 09:09:00,0.73755,0.73765,0.73745,0.73765,364799998.0
2009-10-13 09:10:00,0.73765,0.73775,0.7375,0.73755,218999999.0
2009-10-13 09:11:00,0.73755,0.73755,0.73735,0.7374,355399999.0
2009-10-13 09:12:00,0.7374,0.7374,0.737,0.73715,420100000.0
2009-10-13 09:13:00,0.7371,0.73715,0.737,0.7371,256100000.0
2009-10-13 09:14:00,0.73705,0.73705,0.7368,0.7368,356700000.0
2009-10-13 09:15:00,0.7368,0.73705,0.7368,0.73695,288000000.0
2009-10-13 09:16:00,0.737,0.737,0.73695,0.73695,81500000.0
2009-10-13 09:17:00,0.73695,0.73695,0.73685,0.7369,156000000.0
2009-10-13 09:18:00,0.7369,0.73725,0.7369,0.73725,134600001.0
2009-10-13 09:19:00,0.73725,0.7374,0.7372,0.7373,59400000.0
2009-10-13 09:20:00,0.7373,0.7374,0.7373,0.73735,72800000.0
2009-10-13 09:21:00,0.73735,0.73755,0.7373,0.73755,79100000.0
2009-10-13 09:22:00,0.73755,0.73775,0.73755,0.73765,42600000.0
2009-10-13 09:23:00,0.73765,0.73775,0.73765,0.7377,159700000.0
2009-10-13 09:24:00,0.7377,0.73775,0.73765,0.7377,93800000.0
2009-10-13 09:25:00,0.73765,0.7377,0.73755,0.73755,25000000.0
2009-10-13 09:26:00,0.73755,0.73765,0.73755,0.73765,50500000.0
2009-10-13 09:27:00,0.73765,0.73765,0.73765,0.73765,36800000.0
2009-10-13 09:28:00,0.73765,0.73765,0.7375,0.7375,157700000.0
2009-10-13 09:29:00,0.7375,0.7375,0.73735,0.73735,65100000.0
2009-10-13 09:30:00,0.7374,0.73745,0.73705,0.73705,296300000.0
2009-10-13 09:31:00,0.73705,0.73715,0.73705,0.7371,71100000.0
2009-10-13 09:32:00,0.7371,0.7371,0.73685,0.73705,48700000.0
2009-10-13 09:33:00,0.73695,0.73695,0.73665,0.7368,91000000.0
2009-10-13 09:34:00,0.7368,0.7369,0.7366,0.73685,149200000.0
2009-10-13 09:35:00,0.73685,0.73685,0.7366,0.73685,98300000.0
2009-10-13 09:36:00,0.7368,0.7368,0.73655,0.73655,71500000.0
2009-10-13 09:37:00,0.73655,0.73655,0.73635,0.73645,56800000.0
2009-10-13 09:38:00,0.73645,0.73655,0.73645,0.73645,45200000.0
2009-10-13 09:39:00,0.73655,0.73655,0.7364,0.7364,36700000.0
2009-10-13 09:40:00,0.7364,0.7364,0.736,0.73605,123800000.0
2009-10-13 09:41:00,0.736,0.73615,0.736,0.736,161100000.0
2009-10-13 09:42:00,0.736,0.7361,0.73585,0.736,152700000.0
2009-10-13 09:43:00,0.736,0.73625,0.736,0.73605,100300000.0
2009-10-13 09:44:00,0.7361,0.73615,0.7361,0.73615,28000000.0
2009-10-13 09:45:00,0.73615,0.73625,0.73615,0.73625,49000000.0
2009-10-13 09:46:00,0.73625,0.73645,0.73625,0.73645,42400000.0
2009-10-13 09:47:00,0.73645,0.73665,0.73645,0.73655,114000000.0
2009-10-13 09:48:00,0.73655,0.73655,0.73655,0.73655,43200000.0
2009-10-13 09:49:00,0.73655,0.73655,0.7364,0.73645,135300000.0
2009-10-13 09:50:00,0.73645,0.73655,0.7364,0.73645,68000000.0
2009-10-13 09:51:00,0.73645,0.7365,0.73645,0.7365,23600000.0
2009-10-13 09:52:00,0.7365,0.7365,0.73645,0.73645,13600000.0
2009-10-13 09:53:00,0.7365,0.7365,0.73595,0.73595,326300000.0
2009-10-13 09:54:00,0.7362,0.73625,0.73575,0.7358,186600000.0
2009-10-13 09:55:00,0.7358,0.73595,0.73565,0.7358,114300000.0
2009-10-13 09:56:00,0.73575,0.7359,0.7357,0.7358,134800000.0
2009-10-13 09:57:00,0.73585,0.7359,0.73575,0.7358,102300000.0
2009-10-13 09:58:00,0.73585,0.7359,0.73575,0.7358,223700000.0
2009-10-13 09:59:00,0.7358,0.73615,0.7358,0.736,136300000.0
2009-10-13 10:00:00,0.736,0.7361,0.7359,0.73595,179300000.0
2009-10-13 10:01:00,0.7359,0.7361,0.7359,0.736,94200000.0
2009-10-13 10:02:00,0.7359,0.7363,0.7359,0.7363,139500000.0
2009-10-13 10:03:00,0.7363,0.7365,0.7363,0.7364,166099999.0
2009-10-13 10:04:00,0.7364,0.73645,0.73625,0.7363,247800001.0
2009-10-13 10:05:00,0.7363,0.7363,0.7361,0.7362,111799999.0
2009-10-13 10:06:00,0.73615,0.73655,0.73615,0.7365,88200000.0
2009-10-13 10:07:00,0.7366,0.737,0.7366,0.73665,134900000.0
2009-10-13 10:08:00,0.7366,0.7366,0.7363,0.7364,58100000.0
2009-10-13 10:09:00,0.7364,0.7364,0.73615,0.73615,113600000.0
2009-10-13 10:10:00,0.7361,0.7362,0.7359,0.73605,107600000.0
2009-10-13 10:11:00,0.73595,0.73605,0.7358,0.7358,150400000.0
2009-10-13 10:12:00,0.7358,0.7359,0.73565,0.73565,100600000.0
2009-10-13 10:13:00,0.73575,0.73575,0.73555,0.73555,27500000.0
2009-10-13 10:14:00,0.7356,0.736,0.7356,0.73585,155100000.0
2009-10-13 10:15:00,0.73585,0.736,0.73575,0.73575,69200000.0
2009-10-13 10:16:00,0.7357,0.73575,0.7357,0.7357,16700000.0
2009-10-13 10:17:00,0.7357,0.73575,0.7354,0.73545,217300000.0
2009-10-13 10:18:00,0.7356,0.7356,0.73525,0.73525,106800000.0
2009-10-13 10:19:00,0.73525,0.73525,0.7349,0.73515,147700000.0
2009-10-13 10:20:00,0.73515,0.73515,0.73505,0.73515,58500000.0
2009-10-13 10:21:00,0.73515,0.73525,0.73435,0.73435,291100000.0
2009-10-13 10:22:00,0.73435,0.73505,0.73435,0.73485,328300000.0
2009-10-13 10:23:00,0.73485,0.73525,0.73485,0.73525,90000000.0
2009-10-13 10:24:00,0.73525,0.7358,0.73525,0.73575,141100000.0
2009-10-13 10:25:00,0.7357,0.7364,0.7357,0.7364,110100000.0
2009-10-13 10:26:00,0.73635,0.73645,0.73615,0.73625,160300000.0
2009-10-13 10:27:00,0.73625,0.73645,0.7362,0.73645,214000000.0
2009-10-13 10:28:00,0.73645,0.73645,0.73615,0.73615,45000000.0
2009-10-13 10:29:00,0.73625,0.7363,0.73615,0.73625,43300000.0
2009-10-13 10:30:00,0.73615,0.73615,0.7359,0.7359,97500000.0
2009-10-13 10:31:00,0.7359,0.736,0.73585,0.7359,115100000.0
2009-10-13 10:32:00,0.73585,0.73615,0.73585,0.73615,61900000.0
2009-10-13 10:33:00,0.73615,0.73615,0.736,0.736,48000000.0
2009-10-13 10:34:00,0.736,0.7362,0.736,0.7361,127800000.0
2009-10-13 10:35:00,0.73615,0.7365,0.73615,0.73645,41700000.0
2009-10-13 10:36:00,0.73635,0.7364,0.7363,0.7363,35400000.0
2009-10-13 10:37:00,0.73625,0.73635,0.7362,0.73625,50400000.0
2009-10-13 10:38:00,0.73625,0.7363,0.73625,0.73625,32800000.0
2009-10-13 10:39:00,0.7362,0.73645,0.73615,0.73625,116000000.0
2009-10-13 10:40:00,0.73635,0.73635,0.73625,0.73625,26400000.0
2009-10-13 10:41:00,0.73625,0.73635,0.7362,0.73635,23200000.0
2009-10-13 10:42:00,0.7363,0.7364,0.7363,0.73635,39400000.0
2009-10-13 10:43:00,0.7364,0.7368,0.73635,0.7368,109500000.0
2009-10-13 10:44:00,0.73685,0.73695,0.73665,0.73665,64000000.0
2009-10-13 10:45:00,0.7368,0.7369,0.73655,0.73675,75500000.0
2009-10-13 10:46:00,0.7369,0.7369,0.73665,0.7368,126600000.0
2009-10-13 10:47:00,0.7368,0.73695,0.7368,0.7368,101400000.0
2009-10-13 10:48:00,0.7368,0.737,0.7368,0.7369,67800000.0
2009-10-13 10:49:00,0.7369,0.73705,0.7368,0.7369,94800000.0
2009-10-13 10:50:00,0.7369,0.7371,0.7369,0.737,97400000.0
2009-10-13 10:51:00,0.737,0.737,0.7368,0.73685,61000000.0
2009-10-13 10:52:00,0.73685,0.7369,0.73675,0.73675,43600000.0
2009-10-13 10:53:00,0.73675,0.7368,0.7365,0.7367,63500000.0
2009-10-13 10:54:00,0.7367,0.7367,0.73625,0.7363,190400000.0
2009-10-13 10:55:00,0.7363,0.7363,0.736,0.736,145100000.0
2009-10-13 10:56:00,0.736,0.736,0.7354,0.73565,136000000.0
2009-10-13 10:57:00,0.73565,0.73575,0.73565,0.73565,67600000.0
2009-10-13 10:58:00,0.73565,0.7357,0.7356,0.7357,121500000.0
2009-10-13 10:59:00,0.7357,0.7358,0.73565,0.73575,67600000.0
2009-10-13 11:00:00,0.7357,0.7357,0.7352,0.73545,148800000.0
2009-10-13 11:01:00,0.73535,0.73545,0.73485,0.73485,102000000.0
2009-10-13 11:02:00,0.73485,0.73505,0.73465,0.73495,77600000.0
2009-10-13 11:03:00,0.73495,0.73535,0.73495,0.73515,202700000.0
2009-10-13 11:04:00,0.73515,0.7353,0.73505,0.73515,177500000.0
2009-10-13 11:05:00,0.73515,0.73535,0.73515,0.73525,207400000.0
2009-10-13 11:06:00,0.73525,0.73525,0.7351,0.73515,5800000.0
2009-10-13 11:07:00,0.73505,0.73515,0.73475,0.7348,89800000.0
2009-10-13 11:08:00,0.73485,0.73515,0.73485,0.73505,40800000.0
2009-10-13 11:09:00,0.735,0.7351,0.735,0.73505,27300000.0
2009-10-13 11:10:00,0.73505,0.73505,0.735,0.735,23400000.0
2009-10-13 11:11:00,0.735,0.735,0.7346,0.73475,190300000.0
2009-10-13 11:12:00,0.73475,0.7349,0.7347,0.73475,93200000.0
2009-10-13 11:13:00,0.7348,0.73515,0.73475,0.7349,90000000.0
2009-10-13 11:14:00,0.73495,0.73495,0.7346,0.7347,104500000.0
2009-10-13 11:15:00,0.7347,0.73475,0.7346,0.7346,92200000.0
2009-10-13 11:16:00,0.7346,0.73485,0.73455,0.73475,148700000.0
2009-10-13 11:17:00,0.73465,0.7348,0.7346,0.73465,92700000.0
2009-10-13 11:18:00,0.73465,0.73475,0.73465,0.73465,84800000.0
2009-10-13 11:19:00,0.7346,0.73475,0.7346,0.73475,96300000.0
2009-10-13 11:20:00,0.73475,0.73475,0.7342,0.73455,306900000.0
2009-10-13 11:21:00,0.73455,0.7347,0.7345,0.7346,81200000.0
2009-10-13 11:22:00,0.7346,0.73475,0.7345,0.7347,77600000.0
2009-10-13 11:23:00,0.7347,0.7348,0.73465,0.73475,42000000.0
2009-10-13 11:24:00,0.73475,0.735,0.7347,0.7348,95700000.0
2009-10-13 11:25:00,0.73485,0.7352,0.7348,0.7348,176600000.0
2009-10-13 11:26:00,0.7348,0.73525,0.7348,0.73505,196600000.0
2009-10-13 11:27:00,0.73505,0.73525,0.73505,0.7352,91200000.0
2009-10-13 11:28:00,0.7352,0.7352,0.73475,0.73505,98200000.0
2009-10-13 11:29:00,0.73505,0.73505,0.73465,0.73475,144700000.0
2009-10-13 11:30:00,0.7347,0.7348,0.73455,0.7347,252900000.0
2009-10-13 11:31:00,0.7347,0.73505,0.7347,0.735,133200000.0
2009-10-13 11:32:00,0.735,0.7351,0.73495,0.73495,175100000.0
2009-10-13 11:33:00,0.7351,0.7352,0.73505,0.73515,83900000.0
2009-10-13 11:34:00,0.73525,0.73525,0.73495,0.73505,29800000.0
2009-10-13 11:35:00,0.7352,0.7352,0.7352,0.7352,4800000.0
2009-10-13 11:36:00,0.73486,0.73506,0.73455,0.73462,346200000.0
2009-10-13 11:37:00,0.7352,0.7352,0.7351,0.7352,45200000.0
2009-10-13 11:38:00,0.7352,0.73595,0.73515,0.73595,225200000.0
2009-10-13 11:39:00,0.73595,0.73635,0.7359,0.7363,171800000.0
2009-10-13 11:40:00,0.73635,0.73645,0.7363,0.73645,194800000.0
2009-10-13 11:41:00,0.7365,0.7368,0.7363,0.7366,296799997.0
2009-10-13 11:42:00,0.7366,0.73665,0.7366,0.73665,53200000.0
2009-10-13 11:43:00,0.73665,0.7367,0.7366,0.7367,42400000.0
2009-10-13 11:44:00,0.7367,0.7367,0.7366,0.7367,55400000.0
2009-10-13 11:45:00,0.7367,0.7367,0.73655,0.7366,228000000.0
2009-10-13 11:46:00,0.7366,0.7366,0.7364,0.73645,245500000.0
2009-10-13 11:47:00,0.73645,0.73665,0.73645,0.73665,64400000.0
2009-10-13 11:48:00,0.7366,0.73665,0.73655,0.7366,86000000.0
2009-10-13 11:49:00,0.7366,0.73665,0.7366,0.73665,74800000.0
2009-10-13 11:50:00,0.73665,0.7367,0.73665,0.73665,51800000.0
2009-10-13 11:51:00,0.73665,0.7367,0.73665,0.7367,15200000.0
2009-10-13 11:52:00,0.7367,0.7368,0.7367,0.7368,74200000.0
2009-10-13 11:53:00,0.73685,0.73685,0.73685,0.73685,1000000.0
2009-10-13 11:54:00,0.73658,0.7368,0.73623,0.73638,188200000.0
2009-10-13 11:55:00,0.73685,0.7372,0.73685,0.7372,132000000.0
2009-10-13 11:56:00,0.73725,0.73725,0.73725,0.73725,17200000.0
2009-10-13 11:57:00,0.73725,0.7377,0.73725,0.7376,130900000.0
2009-10-13 11:58:00,0.7376,0.7376,0.73755,0.73755,93500000.0
2009-10-13 11:59:00,0.7376,0.73795,0.7376,0.7377,151000000.0
2009-10-13 12:00:00,0.73775,0.7378,0.73765,0.7377,163500002.0
2009-10-13 12:01:00,0.73775,0.73785,0.7377,0.7377,221800000.0
2009-10-13 12:02:00,0.7377,0.73775,0.7377,0.7377,59200000.0
2009-10-13 12:03:00,0.7377,0.7379,0.7377,0.7377,129700000.0
2009-10-13 12:04:00,0.7377,0.73775,0.7376,0.7377,88100002.0
2009-10-13 12:05:00,0.73765,0.73815,0.73765,0.73805,122600000.0
2009-10-13 12:06:00,0.73805,0.73805,0.7378,0.738,248400000.0
2009-10-13 12:07:00,0.738,0.7381,0.73795,0.73805,44800000.0
2009-10-13 12:08:00,0.73805,0.7381,0.738,0.738,85100000.0
2009-10-13 12:09:00,0.73805,0.73825,0.73805,0.73825,73400000.0
2009-10-13 12:10:00,0.73835,0.7386,0.73835,0.73855,163700000.0
2009-10-13 12:11:00,0.73855,0.7386,0.73815,0.7384,200199999.0
2009-10-13 12:12:00,0.7384,0.7387,0.7384,0.7387,125900000.0
2009-10-13 12:13:00,0.7385,0.7387,0.73845,0.7385,104000000.0
2009-10-13 12:14:00,0.7385,0.7385,0.73845,0.73845,13000000.0
2009-10-13 12:15:00,0.73845,0.7386,0.7381,0.7382,115800000.0
2009-10-13 12:16:00,0.7382,0.7386,0.7382,0.7385,176799999.0
2009-10-13 12:17:00,0.7385,0.7391,0.7385,0.7388,125000000.0
2009-10-13 12:18:00,0.7388,0.7388,0.7387,0.7388,27500000.0
2009-10-13 12:19:00,0.7388,0.7388,0.7385,0.7385,82100000.0
2009-10-13 12:20:00,0.7385,0.7385,0.7382,0.7383,39800000.0
2009-10-13 12:21:00,0.73825,0.7383,0.7382,0.73825,53700000.0
2009-10-13 12:22:00,0.73825,0.73825,0.73825,0.73825,5200000.0
2009-10-13 12:23:00,0.7382,0.7382,0.73805,0.73805,25200000.0
2009-10-13 12:24:00,0.73805,0.7381,0.73805,0.7381,35200000.0
2009-10-13 12:25:00,0.7381,0.73815,0.73805,0.73815,64400000.0
2009-10-13 12:26:00,0.73815,0.73825,0.73815,0.73815,24600000.0
2009-10-13 12:27:00,0.7382,0.7382,0.73805,0.73805,85700000.0
2009-10-13 12:28:00,0.73805,0.73805,0.738,0.738,96200000.0
2009-10-13 12:29:00,0.738,0.738,0.7378,0.73785,145200000.0
2009-10-13 12:30:00,0.73785,0.7379,0.73785,0.7379,8000000.0
2009-10-13 12:31:00,0.7379,0.7379,0.7378,0.73785,71800000.0
2009-10-13 12:32:00,0.7379,0.738,0.73785,0.7379,47600000.0
2009-10-13 12:33:00,0.7379,0.7379,0.7377,0.7377,51100000.0
2009-10-13 12:34:00,0.7376,0.7376,0.7374,0.7374,79400000.0
2009-10-13 12:35:00,0.7374,0.7374,0.7374,0.7374,12000000.0
2009-10-13 12:36:00,0.7374,0.7374,0.7373,0.7374,67000000.0
2009-10-13 12:37:00,0.7374,0.7375,0.7374,0.7374,128600000.0
2009-10-13 12:38:00,0.73745,0.7375,0.73745,0.7375,16100000.0
2009-10-13 12:39:00,0.7375,0.7375,0.7375,0.7375,2400000.0
2009-10-13 12:40:00,0.7375,0.7378,0.73745,0.7378,147100000.0
2009-10-13 12:41:00,0.7378,0.7386,0.7378,0.7386,178600000.0
2009-10-13 12:42:00,0.7387,0.7388,0.7386,0.73865,145400000.0
2009-10-13 12:43:00,0.7387,0.7387,0.7386,0.7386,36400000.0
2009-10-13 12:44:00,0.73865,0.739,0.73865,0.7389,113500000.0
2009-10-13 12:45:00,0.7389,0.739,0.7389,0.739,29100000.0
2009-10-13 12:46:00,0.739,0.73945,0.739,0.7394,139800000.0
2009-10-13 12:47:00,0.73945,0.7397,0.73935,0.73955,135600000.0
2009-10-13 12:48:00,0.73955,0.73955,0.73925,0.73925,101600000.0
2009-10-13 12:49:00,0.7392,0.73955,0.73905,0.73955,151500000.0
2009-10-13 12:50:00,0.73955,0.7396,0.7391,0.73915,219700000.0
2009-10-13 12:51:00,0.7391,0.7391,0.73895,0.73895,118100000.0
2009-10-13 12:52:00,0.73895,0.73905,0.73875,0.739,138400000.0
2009-10-13 12:53:00,0.7389,0.7389,0.73885,0.7389,69200000.0
2009-10-13 12:54:00,0.7389,0.7389,0.73885,0.73885,49700000.0
2009-10-13 12:55:00,0.7388,0.73885,0.7388,0.73885,14800000.0
2009-10-13 12:56:00,0.73885,0.73885,0.7387,0.7388,50900000.0
2009-10-13 12:57:00,0.7388,0.73895,0.7388,0.73885,69300000.0
2009-10-13 12:58:00,0.73885,0.73895,0.7388,0.7389,32800000.0
2009-10-13 12:59:00,0.73885,0.7394,0.7388,0.73935,67900000.0
2009-10-13 13:00:00,0.7394,0.7395,0.73935,0.7395,62400000.0
2009-10-13 13:01:00,0.7395,0.73975,0.7395,0.73975,94300000.0
2009-10-13 13:02:00,0.7397,0.74045,0.73965,0.74025,182200000.0
2009-10-13 13:03:00,0.74025,0.7403,0.73995,0.73995,271800000.0
2009-10-13 13:04:00,0.73995,0.74,0.7397,0.73995,93100000.0
2009-10-13 13:05:00,0.73995,0.74055,0.73995,0.7405,149600000.0
2009-10-13 13:06:00,0.7405,0.74085,0.7404,0.7405,89000000.0
2009-10-13 13:07:00,0.74055,0.74055,0.7403,0.7403,107500000.0
2009-10-13 13:08:00,0.7403,0.7403,0.7401,0.7401,103600000.0
2009-10-13 13:09:00,0.74015,0.74055,0.7401,0.7403,267800000.0
2009-10-13 13:10:00,0.7403,0.74045,0.74025,0.74035,135900000.0
2009-10-13 13:11:00,0.74035,0.74065,0.74035,0.7406,260000000.0
2009-10-13 13:12:00,0.7406,0.74065,0.74045,0.74065,104700000.0
2009-10-13 13:13:00,0.74065,0.74155,0.74065,0.74135,441100000.0
2009-10-13 13:14:00,0.74135,0.7414,0.74125,0.7414,210100002.0
2009-10-13 13:15:00,0.7414,0.7415,0.7411,0.74135,410600000.0
2009-10-13 13:16:00,0.74135,0.7414,0.7412,0.74135,177800000.0
2009-10-13 13:17:00,0.7413,0.74135,0.74115,0.74115,206900000.0
2009-10-13 13:18:00,0.74125,0.74125,0.74085,0.74095,117800000.0
2009-10-13 13:19:00,0.7409,0.7409,0.7408,0.7408,87700000.0
2009-10-13 13:20:00,0.7408,0.74105,0.7407,0.74095,54600000.0
2009-10-13 13:21:00,0.74095,0.741,0.7408,0.7408,107400000.0
2009-10-13 13:22:00,0.7408,0.7409,0.7407,0.7407,105600000.0
2009-10-13 13:23:00,0.7407,0.74075,0.7405,0.74065,106300000.0
2009-10-13 13:24:00,0.74065,0.7407,0.74055,0.74065,194399999.0
2009-10-13 13:25:00,0.74065,0.7407,0.7399,0.7399,369900000.0
2009-10-13 13:26:00,0.73995,0.73995,0.73985,0.7399,54200000.0
2009-10-13 13:27:00,0.73995,0.74,0.7398,0.7399,58600000.0
2009-10-13 13:28:00,0.7399,0.74005,0.7399,0.74,62600001.0
2009-10-13 13:29:00,0.73995,0.73995,0.7396,0.7396,86500000.0
2009-10-13 13:30:00,0.7396,0.73965,0.7393,0.7393,171800000.0
2009-10-13 13:31:00,0.7393,0.73945,0.7393,0.73935,240400000.0
2009-10-13 13:32:00,0.73935,0.7395,0.73925,0.7395,197300000.0
2009-10-13 13:33:00,0.7395,0.73955,0.7395,0.73955,47400000.0
2009-10-13 13:34:00,0.7396,0.74005,0.7396,0.74,133600000.0
2009-10-13 13:35:00,0.74,0.7403,0.74,0.7401,120400000.0
2009-10-13 13:36:00,0.7401,0.74015,0.74,0.7401,94800000.0
2009-10-13 13:37:00,0.7401,0.7403,0.7401,0.7403,141400000.0
2009-10-13 13:38:00,0.7403,0.7403,0.7403,0.7403,30400000.0
2009-10-13 13:39:00,0.7403,0.74035,0.7402,0.7402,104500000.0
2009-10-13 13:40:00,0.7402,0.74035,0.7401,0.74015,138200000.0
2009-10-13 13:41:00,0.74015,0.7403,0.74015,0.7403,34000000.0
2009-10-13 13:42:00,0.7403,0.74035,0.7403,0.7403,30400000.0
2009-10-13 13:43:00,0.7403,0.7403,0.7398,0.7399,73800000.0
2009-10-13 13:44:00,0.7399,0.7399,0.73945,0.73965,112600000.0
2009-10-13 13:45:00,0.73965,0.7399,0.7396,0.7399,167300000.0
2009-10-13 13:46:00,0.7398,0.7399,0.73975,0.73985,128500000.0
2009-10-13 13:47:00,0.73985,0.73985,0.73985,0.73985,23800000.0
2009-10-13 13:48:00,0.7398,0.7398,0.7397,0.73975,57400000.0
2009-10-13 13:49:00,0.73975,0.7401,0.7397,0.74005,72800000.0
2009-10-13 13:50:00,0.74005,0.74015,0.7398,0.7399,82700000.0
2009-10-13 13:51:00,0.7399,0.73995,0.7399,0.73995,35800000.0
2009-10-13 13:52:00,0.73995,0.73995,0.73985,0.73985,36600000.0
2009-10-13 13:53:00,0.73985,0.73985,0.73985,0.73985,5000000.0
2009-10-13 13:54:00,0.7399,0.73995,0.73965,0.73965,95800000.0
2009-10-13 13:55:00,0.73965,0.7398,0.7396,0.7396,25500000.0
2009-10-13 13:56:00,0.73955,0.73955,0.73955,0.73955,20000000.0
2009-10-13 13:57:00,0.73955,0.73955,0.739,0.73905,154800000.0
2009-10-13 13:58:00,0.73905,0.73915,0.73905,0.73915,104700001.0
2009-10-13 13:59:00,0.7391,0.73925,0.73905,0.73905,55100000.0
2009-10-13 14:00:00,0.73905,0.73905,0.73885,0.73885,82000000.0
2009-10-13 14:01:00,0.73885,0.7389,0.73885,0.73885,71500000.0
2009-10-13 14:02:00,0.73885,0.7391,0.73885,0.739,160500000.0
2009-10-13 14:03:00,0.739,0.739,0.73855,0.73875,152900000.0
2009-10-13 14:04:00,0.73875,0.73885,0.73875,0.7388,75800000.0
2009-10-13 14:05:00,0.7388,0.739,0.7388,0.73885,59700000.0
2009-10-13 14:06:00,0.73885,0.7389,0.7388,0.73885,105400000.0
2009-10-13 14:07:00,0.73885,0.7389,0.73885,0.7389,33800000.0
2009-10-13 14:08:00,0.7389,0.7389,0.73885,0.73885,42800000.0
2009-10-13 14:09:00,0.73885,0.739,0.73885,0.73895,48100000.0
2009-10-13 14:10:00,0.73895,0.739,0.73895,0.739,20400000.0
2009-10-13 14:11:00,0.739,0.73905,0.73895,0.73895,93200000.0
2009-10-13 14:12:00,0.73895,0.73905,0.7389,0.7389,130100000.0
2009-10-13 14:13:00,0.7389,0.7389,0.73865,0.73865,106700000.0
2009-10-13 14:14:00,0.73865,0.73865,0.7385,0.7386,228400000.0
2009-10-13 14:15:00,0.7387,0.73875,0.7383,0.7383,243300000.0
2009-10-13 14:16:00,0.7383,0.7383,0.738,0.7381,142400000.0
2009-10-13 14:17:00,0.73825,0.73825,0.7379,0.7379,201200000.0
2009-10-13 14:18:00,0.7379,0.7379,0.7375,0.73755,163900000.0
2009-10-13 14:19:00,0.73755,0.7377,0.73745,0.7376,190500000.0
2009-10-13 14:20:00,0.7376,0.73775,0.7376,0.73765,265500000.0
2009-10-13 14:21:00,0.73765,0.73775,0.73765,0.73775,16000000.0
2009-10-13 14:22:00,0.7377,0.73775,0.7377,0.73775,8000000.0
2009-10-13 14:23:00,0.7377,0.73785,0.7377,0.7378,14400000.0
2009-10-13 14:24:00,0.73775,0.738,0.73775,0.73795,80200000.0
2009-10-13 14:25:00,0.73795,0.7382,0.7379,0.73795,136600000.0
2009-10-13 14:26:00,0.73795,0.73795,0.73795,0.73795,49000000.0
2009-10-13 14:27:00,0.73795,0.73795,0.73785,0.73785,92600000.0
2009-10-13 14:28:00,0.73785,0.73785,0.73745,0.73745,103000000.0
2009-10-13 14:29:00,0.73745,0.7377,0.73745,0.7376,127800000.0
2009-10-13 14:30:00,0.73765,0.73765,0.73755,0.73755,42400000.0
2009-10-13 14:31:00,0.73755,0.73765,0.73755,0.73765,76500000.0
2009-10-13 14:32:00,0.73765,0.73795,0.73755,0.7379,212400001.0
2009-10-13 14:33:00,0.7379,0.7379,0.73775,0.7379,128000000.0
2009-10-13 14:34:00,0.7379,0.7381,0.7379,0.738,119200000.0
2009-10-13 14:35:00,0.738,0.73805,0.73785,0.73805,74000000.0
2009-10-13 14:36:00,0.73815,0.7382,0.73805,0.7382,60200000.0
2009-10-13 14:37:00,0.7382,0.7382,0.73815,0.73815,9600000.0
2009-10-13 14:38:00,0.73815,0.7382,0.73815,0.73815,14400000.0
2009-10-13 14:39:00,0.73815,0.73815,0.73815,0.73815,2400000.0
2009-10-13 14:40:00,0.73815,0.73815,0.7381,0.73815,29600000.0
2009-10-13 14:41:00,0.73815,0.73815,0.73815,0.73815,7200000.0
2009-10-13 14:42:00,0.73815,0.73815,0.73815,0.73815,9600000.0
2009-10-13 14:43:00,0.73815,0.7382,0.7381,0.7381,53000000.0
2009-10-13 14:44:00,0.7381,0.73815,0.7381,0.73815,14400000.0
2009-10-13 14:45:00,0.73815,0.73815,0.73815,0.73815,5200000.0
2009-10-13 14:46:00,0.73815,0.73815,0.73815,0.73815,24800000.0
2009-10-13 14:47:00,0.73815,0.7382,0.7381,0.73815,37600000.0
2009-10-13 14:48:00,0.73815,0.73815,0.7381,0.73815,21600000.0
2009-10-13 14:49:00,0.73815,0.7382,0.7376,0.7376,130000000.0
2009-10-13 14:50:00,0.7376,0.73765,0.73755,0.7376,87700000.0
2009-10-13 14:51:00,0.7376,0.7377,0.73755,0.7377,71000000.0
2009-10-13 14:52:00,0.7377,0.73775,0.7375,0.7375,85200000.0
2009-10-13 14:53:00,0.7376,0.7376,0.73715,0.7372,91900000.0
2009-10-13 14:54:00,0.7372,0.7372,0.73675,0.73695,214100000.0
2009-10-13 14:55:00,0.73695,0.737,0.73685,0.7369,185000000.0
2009-10-13 14:56:00,0.7369,0.73695,0.73655,0.7369,265300000.0
2009-10-13 14:57:00,0.73685,0.7369,0.7367,0.73685,214400000.0
2009-10-13 14:58:00,0.7368,0.7368,0.7365,0.7367,194100000.0
2009-10-13 14:59:00,0.7367,0.7367,0.73605,0.73605,141500000.0
2009-10-13 15:00:00,0.73605,0.73645,0.73595,0.73635,391599999.0
2009-10-13 15:01:00,0.7364,0.7366,0.7363,0.7365,187400000.0
2009-10-13 15:02:00,0.7365,0.73655,0.7361,0.7361,237600000.0
2009-10-13 15:03:00,0.7361,0.7363,0.73595,0.7361,221900000.0
2009-10-13 15:04:00,0.7361,0.7363,0.73595,0.73595,154400000.0
2009-10-13 15:05:00,0.73595,0.736,0.73595,0.736,110500000.0
2009-10-13 15:06:00,0.736,0.73655,0.736,0.7365,313400000.0
2009-10-13 15:07:00,0.7365,0.7367,0.7365,0.7365,165700000.0
2009-10-13 15:08:00,0.7365,0.7366,0.7365,0.7366,125999999.0
2009-10-13 15:09:00,0.7366,0.7367,0.7365,0.7365,72500000.0
2009-10-13 15:10:00,0.7365,0.7365,0.7362,0.7362,108000000.0
2009-10-13 15:11:00,0.7362,0.7362,0.73595,0.7361,201100000.0
2009-10-13 15:12:00,0.7361,0.7361,0.73605,0.73605,33600000.0
2009-10-13 15:13:00,0.736,0.736,0.73555,0.73565,55800000.0
2009-10-13 15:14:00,0.73565,0.736,0.73565,0.736,114700000.0
2009-10-13 15:15:00,0.73605,0.73655,0.73605,0.73655,184300000.0
2009-10-13 15:16:00,0.7365,0.7365,0.73605,0.73605,84700000.0
2009-10-13 15:17:00,0.73605,0.7361,0.73595,0.73605,174300000.0
2009-10-13 15:18:00,0.7361,0.7364,0.7361,0.73635,165200000.0
2009-10-13 15:19:00,0.73635,0.73635,0.73605,0.7361,67100000.0
2009-10-13 15:20:00,0.7362,0.7363,0.73615,0.7363,85000000.0
2009-10-13 15:21:00,0.73645,0.7366,0.736,0.73605,157100000.0
2009-10-13 15:22:00,0.73605,0.7363,0.7359,0.7359,196800000.0
2009-10-13 15:23:00,0.7359,0.73615,0.7359,0.7359,71000000.0
2009-10-13 15:24:00,0.7359,0.7363,0.7359,0.7363,79900000.0
2009-10-13 15:25:00,0.7363,0.7364,0.7363,0.73635,54600000.0
2009-10-13 15:26:00,0.73635,0.73635,0.7356,0.73565,107900000.0
2009-10-13 15:27:00,0.7357,0.7359,0.7357,0.7357,187800000.0
2009-10-13 15:28:00,0.7357,0.7357,0.73525,0.73535,136800000.0
2009-10-13 15:29:00,0.73535,0.73535,0.7349,0.7349,113300000.0
2009-10-13 15:30:00,0.7349,0.7349,0.7344,0.73475,168400000.0
2009-10-13 15:31:00,0.7348,0.73525,0.7348,0.7352,161500000.0
2009-10-13 15:32:00,0.7351,0.7352,0.735,0.7352,93500000.0
2009-10-13 15:33:00,0.7352,0.73525,0.7348,0.73485,146800000.0
2009-10-13 15:34:00,0.73485,0.73505,0.73475,0.735,189500000.0
2009-10-13 15:35:00,0.7351,0.73525,0.735,0.73525,27600000.0
2009-10-13 15:36:00,0.7353,0.7355,0.7352,0.7354,41100000.0
2009-10-13 15:37:00,0.7354,0.7354,0.7353,0.7354,159300000.0
2009-10-13 15:38:00,0.7354,0.73575,0.7354,0.73575,293100000.0
2009-10-13 15:39:00,0.7358,0.73585,0.73565,0.73565,214400001.0
2009-10-13 15:40:00,0.73565,0.73565,0.73555,0.73555,284700000.0
2009-10-13 15:41:00,0.7355,0.7355,0.73525,0.7353,115400000.0
2009-10-13 15:42:00,0.7353,0.7353,0.7349,0.7349,152000000.0
2009-10-13 15:43:00,0.7349,0.73505,0.73475,0.73505,161800000.0
2009-10-13 15:44:00,0.735,0.735,0.7347,0.7348,219300000.0
2009-10-13 15:45:00,0.7348,0.73515,0.7348,0.7349,240700000.0
2009-10-13 15:46:00,0.7349,0.735,0.73455,0.73465,356800000.0
2009-10-13 15:47:00,0.7347,0.73495,0.73465,0.7348,93500000.0
2009-10-13 15:48:00,0.7348,0.73485,0.7346,0.7347,112700000.0
2009-10-13 15:49:00,0.73485,0.735,0.7347,0.73495,188200000.0
2009-10-13 15:50:00,0.7349,0.7351,0.73485,0.735,150800000.0
2009-10-13 15:51:00,0.73495,0.73515,0.73485,0.735,176600000.0
2009-10-13 15:52:00,0.735,0.73515,0.73485,0.73505,215600000.0
2009-10-13 15:53:00,0.73505,0.73505,0.73465,0.73485,74600000.0
2009-10-13 15:54:00,0.7348,0.73485,0.73375,0.7338,308800000.0
2009-10-13 15:55:00,0.7338,0.734,0.73305,0.73325,402200000.0
2009-10-13 15:56:00,0.73335,0.73355,0.7333,0.73345,230300000.0
2009-10-13 15:57:00,0.73345,0.73345,0.7329,0.73295,162100000.0
2009-10-13 15:58:00,0.73295,0.73305,0.7328,0.7328,195000000.0
2009-10-13 15:59:00,0.73285,0.73305,0.7328,0.7329,48000000.0
2009-10-13 16:00:00,0.73285,0.73295,0.7318,0.7318,169299999.0
2009-10-13 16:01:00,0.7318,0.7318,0.7314,0.73165,172300000.0
2009-10-13 16:02:00,0.73165,0.73205,0.73165,0.73195,185800000.0
2009-10-13 16:03:00,0.732,0.732,0.7316,0.73165,194000000.0
2009-10-13 16:04:00,0.73165,0.73225,0.73165,0.7321,283500000.0
2009-10-13 16:05:00,0.7321,0.73215,0.732,0.73205,164400000.0
2009-10-13 16:06:00,0.73205,0.7323,0.732,0.7323,105800000.0
2009-10-13 16:07:00,0.7323,0.73285,0.7323,0.73285,111200000.0
2009-10-13 16:08:00,0.73285,0.733,0.73275,0.73275,89200000.0
2009-10-13 16:09:00,0.73275,0.73275,0.73275,0.73275,119700000.0
2009-10-13 16:10:00,0.73275,0.7329,0.73275,0.73285,69500000.0
2009-10-13 16:11:00,0.73285,0.73295,0.73275,0.73275,87200000.0
2009-10-13 16:12:00,0.73275,0.73325,0.73275,0.73325,183900000.0
2009-10-13 16:13:00,0.73325,0.73375,0.73315,0.73375,233600000.0
2009-10-13 16:14:00,0.73375,0.7338,0.7335,0.73365,183200000.0
2009-10-13 16:15:00,0.73365,0.73365,0.7332,0.7332,148300000.0
2009-10-13 16:16:00,0.7332,0.73335,0.73315,0.73325,143200000.0
2009-10-13 16:17:00,0.73325,0.7334,0.73315,0.73325,312800001.0
2009-10-13 16:18:00,0.73325,0.7333,0.73305,0.73315,307300001.0
2009-10-13 16:19:00,0.73315,0.7333,0.7331,0.73325,138100000.0
2009-10-13 16:20:00,0.73325,0.7333,0.73315,0.73315,116200000.0
2009-10-13 16:21:00,0.73315,0.73325,0.7329,0.7332,174000000.0
2009-10-13 16:22:00,0.73325,0.73325,0.7329,0.733,80200000.0
2009-10-13 16:23:00,0.733,0.733,0.73275,0.7328,321200000.0
2009-10-13 16:24:00,0.73275,0.7328,0.73275,0.73275,106400000.0
2009-10-13 16:25:00,0.73275,0.7331,0.73275,0.73305,170480000.0
2009-10-13 16:26:00,0.73305,0.73325,0.73305,0.73325,102100000.0
2009-10-13 16:27:00,0.73325,0.7334,0.7331,0.7334,116500000.0
2009-10-13 16:28:00,0.7335,0.73365,0.73345,0.7336,167700000.0
2009-10-13 16:29:00,0.7336,0.73395,0.7335,0.7339,295000000.0
2009-10-13 16:30:00,0.7339,0.7342,0.7339,0.7341,230400000.0
2009-10-13 16:31:00,0.7341,0.7341,0.73385,0.7339,199800000.0
2009-10-13 16:32:00,0.7339,0.73405,0.7339,0.73395,187300000.0
2009-10-13 16:33:00,0.73395,0.734,0.7339,0.7339,86600000.0
2009-10-13 16:34:00,0.7339,0.7339,0.73365,0.73365,248200000.0
2009-10-13 16:35:00,0.7337,0.7338,0.73365,0.73375,261400000.0
2009-10-13 16:36:00,0.73375,0.7338,0.73365,0.73365,119600000.0
2009-10-13 16:37:00,0.73365,0.73365,0.73355,0.73355,76400000.0
2009-10-13 16:38:00,0.73355,0.7337,0.73345,0.7335,54400000.0
2009-10-13 16:39:00,0.7335,0.7335,0.73315,0.7332,74200000.0
2009-10-13 16:40:00,0.73315,0.7334,0.73305,0.7332,108400000.0
2009-10-13 16:41:00,0.7332,0.7332,0.73295,0.73295,94100000.0
2009-10-13 16:42:00,0.7329,0.73305,0.7328,0.73305,80300000.0
2009-10-13 16:43:00,0.73305,0.73345,0.73305,0.73325,149900000.0
2009-10-13 16:44:00,0.73325,0.73325,0.73325,0.73325,24800000.0
2009-10-13 16:45:00,0.73325,0.73335,0.73325,0.73335,42200000.0
2009-10-13 16:46:00,0.7333,0.7336,0.7333,0.73345,109800000.0
2009-10-13 16:47:00,0.73345,0.73345,0.73335,0.7334,26000000.0
2009-10-13 16:48:00,0.7334,0.73345,0.73325,0.73325,92500000.0
2009-10-13 16:49:00,0.73325,0.73325,0.7331,0.7331,47800000.0
2009-10-13 16:50:00,0.7331,0.73325,0.7331,0.73325,87300000.0
2009-10-13 16:51:00,0.73335,0.7335,0.73315,0.7332,134000000.0
2009-10-13 16:52:00,0.7332,0.73335,0.7332,0.73335,28000000.0
2009-10-13 16:53:00,0.7334,0.7335,0.7333,0.7335,68800000.0
2009-10-13 16:54:00,0.7335,0.73355,0.7335,0.73355,36000000.0
2009-10-13 16:55:00,0.7335,0.73365,0.7335,0.73365,64000000.0
2009-10-13 16:56:00,0.73365,0.73375,0.73365,0.73375,28000000.0
2009-10-13 16:57:00,0.73375,0.73385,0.7337,0.73385,35200000.0
2009-10-13 16:58:00,0.7338,0.7343,0.7338,0.7343,144600000.0
2009-10-13 16:59:00,0.7343,0.73445,0.73425,0.7343,125100000.0
2009-10-13 17:00:00,0.7343,0.7343,0.73385,0.734,185900000.0
2009-10-13 17:01:00,0.73395,0.73415,0.73395,0.73405,88800000.0
2009-10-13 17:02:00,0.73405,0.73415,0.7338,0.7341,91600000.0
2009-10-13 17:03:00,0.7341,0.7341,0.73405,0.73405,14200000.0
2009-10-13 17:04:00,0.73405,0.73405,0.73395,0.73405,89600000.0
2009-10-13 17:05:00,0.73405,0.7341,0.73365,0.73375,125400000.0
2009-10-13 17:06:00,0.7339,0.734,0.73355,0.7337,316900000.0
2009-10-13 17:07:00,0.7337,0.7337,0.7332,0.7333,79100000.0
2009-10-13 17:08:00,0.73335,0.7334,0.73285,0.73285,67100000.0
2009-10-13 17:09:00,0.73285,0.733,0.73285,0.733,27200000.0
2009-10-13 17:10:00,0.733,0.7332,0.733,0.7332,35000000.0
2009-10-13 17:11:00,0.7332,0.7332,0.7331,0.7331,12200000.0
2009-10-13 17:12:00,0.7331,0.73315,0.7331,0.73315,30000000.0
2009-10-13 17:13:00,0.73315,0.73365,0.73315,0.73335,110000000.0
2009-10-13 17:14:00,0.7333,0.7334,0.7332,0.7332,129000000.0
2009-10-13 17:15:00,0.7332,0.7334,0.7331,0.7331,61600000.0
2009-10-13 17:16:00,0.7331,0.7331,0.7329,0.7329,17000000.0
2009-10-13 17:17:00,0.7329,0.7329,0.7323,0.73235,147600000.0
2009-10-13 17:18:00,0.73245,0.73245,0.7322,0.7324,97500000.0
2009-10-13 17:19:00,0.7324,0.73245,0.73235,0.73245,23400000.0
2009-10-13 17:20:00,0.73245,0.73245,0.7324,0.7324,11100000.0
2009-10-13 17:21:00,0.7324,0.7324,0.7324,0.7324,9100000.0
2009-10-13 17:22:00,0.7324,0.73245,0.7324,0.73245,11200000.0
2009-10-13 17:23:00,0.73245,0.7325,0.73245,0.7325,35900000.0
2009-10-13 17:24:00,0.7325,0.7325,0.73215,0.73215,28800000.0
2009-10-13 17:25:00,0.73215,0.7326,0.7321,0.7325,128600000.0
2009-10-13 17:26:00,0.73255,0.73315,0.73255,0.73315,138900000.0
2009-10-13 17:27:00,0.73315,0.7333,0.7331,0.73325,30600000.0
2009-10-13 17:28:00,0.73325,0.7333,0.7329,0.7331,93700000.0
2009-10-13 17:29:00,0.7331,0.73365,0.7331,0.7336,225300001.0
2009-10-13 17:30:00,0.73365,0.7342,0.7335,0.7342,147400000.0
2009-10-13 17:31:00,0.7342,0.73425,0.73405,0.7341,97200000.0
2009-10-13 17:32:00,0.7341,0.7346,0.7341,0.7346,149200000.0
2009-10-13 17:33:00,0.7344,0.7345,0.734,0.7344,187200000.0
2009-10-13 17:34:00,0.73435,0.73455,0.73425,0.7343,186900000.0
2009-10-13 17:35:00,0.7343,0.73435,0.73405,0.7341,111700000.0
2009-10-13 17:36:00,0.73405,0.7341,0.734,0.734,21900000.0
2009-10-13 17:37:00,0.734,0.7341,0.73395,0.73395,58000000.0
2009-10-13 17:38:00,0.734,0.73415,0.73395,0.73415,114200000.0
2009-10-13 17:39:00,0.7342,0.7343,0.73415,0.73425,45700000.0
2009-10-13 17:40:00,0.7343,0.7344,0.7342,0.7343,69500000.0
2009-10-13 17:41:00,0.7343,0.7343,0.73425,0.7343,25400000.0
2009-10-13 17:42:00,0.7343,0.7349,0.7343,0.73475,95000000.0
2009-10-13 17:43:00,0.7349,0.7351,0.73475,0.735,37900000.0
2009-10-13 17:44:00,0.735,0.735,0.73485,0.7349,52500000.0
2009-10-13 17:45:00,0.7349,0.735,0.7347,0.7347,37800000.0
2009-10-13 17:46:00,0.7347,0.7347,0.7347,0.7347,34400000.0
2009-10-13 17:47:00,0.73475,0.7348,0.73475,0.7348,33000000.0
2009-10-13 17:48:00,0.73475,0.7348,0.73475,0.7348,13800000.0
2009-10-13 17:49:00,0.73475,0.73475,0.7346,0.7346,22900000.0
2009-10-13 17:50:00,0.7346,0.7351,0.7346,0.735,150300000.0
2009-10-13 17:51:00,0.735,0.7351,0.7348,0.7349,85500000.0
2009-10-13 17:52:00,0.7349,0.7349,0.7347,0.7347,77600000.0
2009-10-13 17:53:00,0.7348,0.7348,0.7347,0.7347,2000000.0
2009-10-13 17:54:00,0.73465,0.73465,0.7346,0.73465,49200000.0
2009-10-13 17:55:00,0.7347,0.735,0.73465,0.73485,106200000.0
2009-10-13 17:56:00,0.73485,0.73505,0.7348,0.735,109200000.0
2009-10-13 17:57:00,0.73495,0.73525,0.73495,0.7352,104200000.0
2009-10-13 17:58:00,0.7352,0.7353,0.7352,0.7352,32400000.0
2009-10-13 17:59:00,0.7352,0.7353,0.7352,0.7352,33000000.0
2009-10-13 18:00:00,0.7353,0.73535,0.7351,0.73515,106300000.0
2009-10-13 18:01:00,0.7352,0.7353,0.7351,0.7352,41500000.0
2009-10-13 18:02:00,0.7352,0.7352,0.7347,0.7347,82000000.0
2009-10-13 18:03:00,0.7347,0.735,0.7347,0.735,137900000.0
2009-10-13 18:04:00,0.735,0.7352,0.735,0.7352,45600000.0
2009-10-13 18:05:00,0.7352,0.7352,0.73485,0.73485,62400000.0
2009-10-13 18:06:00,0.7349,0.735,0.7349,0.7349,39700000.0
2009-10-13 18:07:00,0.7348,0.73495,0.73475,0.73475,152000000.0
2009-10-13 18:08:00,0.73475,0.7348,0.73475,0.73475,55700000.0
2009-10-13 18:09:00,0.73475,0.73485,0.73475,0.73475,92900000.0
2009-10-13 18:10:00,0.73475,0.73485,0.73475,0.7348,111600000.0
2009-10-13 18:11:00,0.73475,0.73475,0.73475,0.73475,23400000.0
2009-10-13 18:12:00,0.73475,0.73495,0.73475,0.7349,132200000.0
2009-10-13 18:13:00,0.73485,0.7351,0.7348,0.73495,110200000.0
2009-10-13 18:14:00,0.73495,0.73505,0.73495,0.735,70600000.0
2009-10-13 18:15:00,0.735,0.73505,0.73495,0.735,110100000.0
2009-10-13 18:16:00,0.735,0.735,0.73495,0.73495,47000000.0
2009-10-13 18:17:00,0.73495,0.7352,0.73495,0.73515,147400000.0
2009-10-13 18:18:00,0.73515,0.7352,0.73505,0.7351,97400000.0
2009-10-13 18:19:00,0.73505,0.7351,0.73465,0.73465,155900000.0
2009-10-13 18:20:00,0.73465,0.73465,0.7344,0.7344,58600000.0
2009-10-13 18:21:00,0.7344,0.73445,0.7341,0.7341,67800000.0
2009-10-13 18:22:00,0.7341,0.73415,0.7339,0.7341,115500000.0
2009-10-13 18:23:00,0.7341,0.73415,0.73405,0.7341,37200000.0
2009-10-13 18:24:00,0.7341,0.73415,0.73405,0.73415,41900000.0
2009-10-13 18:25:00,0.7342,0.73435,0.7342,0.7343,73700000.0
2009-10-13 18:26:00,0.7343,0.7343,0.73425,0.7343,16000000.0
2009-10-13 18:27:00,0.7343,0.7344,0.7342,0.7344,72200000.0
2009-10-13 18:28:00,0.7344,0.7348,0.7344,0.7348,79200000.0
2009-10-13 18:29:00,0.7348,0.7349,0.7345,0.7345,45200000.0
2009-10-13 18:30:00,0.7345,0.7345,0.7345,0.7345,3000000.0
2009-10-13 18:31:00,0.73445,0.73445,0.7344,0.7344,19200000.0
2009-10-13 18:32:00,0.7344,0.7345,0.7344,0.7345,19400000.0
2009-10-13 18:33:00,0.7345,0.73485,0.7345,0.73475,90600000.0
2009-10-13 18:34:00,0.73475,0.73485,0.73475,0.73485,29700000.0
2009-10-13 18:35:00,0.73469,0.73469,0.7346,0.7346,87600000.0
2009-10-13 18:36:00,0.73475,0.7348,0.7347,0.7348,8800000.0
2009-10-13 18:37:00,0.7348,0.73485,0.7348,0.73485,28600000.0
2009-10-13 18:38:00,0.735,0.735,0.73495,0.73495,31400000.0
2009-10-13 18:39:00,0.73495,0.73495,0.7348,0.73485,39800000.0
2009-10-13 18:40:00,0.73485,0.7349,0.73485,0.7349,25000000.0
2009-10-13 18:41:00,0.7349,0.735,0.7349,0.735,71400000.0
2009-10-13 18:42:00,0.73495,0.73505,0.7343,0.7345,195200000.0
2009-10-13 18:43:00,0.7345,0.7345,0.7344,0.7345,78600000.0
2009-10-13 18:44:00,0.7345,0.73455,0.7344,0.7344,13400000.0
2009-10-13 18:45:00,0.7344,0.7344,0.7343,0.73435,115200000.0
2009-10-13 18:46:00,0.73435,0.7344,0.7343,0.73435,64200000.0
2009-10-13 18:47:00,0.7344,0.7344,0.7343,0.7344,92300000.0
2009-10-13 18:48:00,0.73445,0.7345,0.7343,0.7345,90600000.0
2009-10-13 18:49:00,0.7345,0.7345,0.7342,0.73435,162200000.0
2009-10-13 18:50:00,0.73435,0.73435,0.73435,0.73435,3800000.0
2009-10-13 18:51:00,0.73435,0.73445,0.73425,0.7343,200600000.0
2009-10-13 18:52:00,0.7343,0.7343,0.7342,0.73425,246800000.0
2009-10-13 18:53:00,0.7343,0.7344,0.73425,0.7343,213700000.0
2009-10-13 18:54:00,0.7343,0.7348,0.7343,0.73465,249200000.0
2009-10-13 18:55:00,0.73465,0.7348,0.7345,0.7348,52800000.0
2009-10-13 18:56:00,0.7348,0.7348,0.7347,0.7347,40800000.0
2009-10-13 18:57:00,0.73475,0.73475,0.73445,0.73455,139200000.0
2009-10-13 18:58:00,0.73455,0.73455,0.73445,0.7345,76800000.0
2009-10-13 18:59:00,0.7345,0.7345,0.73445,0.73445,31200000.0
2009-10-13 19:00:00,0.7345,0.73455,0.73425,0.73425,77400000.0
2009-10-13 19:01:00,0.73425,0.73425,0.7341,0.7341,132600000.0
2009-10-13 19:02:00,0.7341,0.73425,0.7341,0.73415,62100000.0
2009-10-13 19:03:00,0.7342,0.7342,0.7342,0.7342,11200000.0
2009-10-13 19:04:00,0.7342,0.7342,0.7342,0.7342,18200000.0
2009-10-13 19:05:00,0.7342,0.7342,0.7342,0.7342,33400000.0
2009-10-13 19:06:00,0.7342,0.7342,0.7342,0.7342,16000000.0
2009-10-13 19:07:00,0.7342,0.7342,0.7342,0.7342,19200000.0
2009-10-13 19:08:00,0.7342,0.7342,0.7342,0.7342,6400000.0
2009-10-13 19:09:00,0.7342,0.7342,0.7342,0.7342,19200000.0
2009-10-13 19:10:00,0.7342,0.7342,0.7341,0.7341,13400000.0
2009-10-13 19:11:00,0.7341,0.7341,0.7341,0.7341,8000000.0
2009-10-13 19:12:00,0.7341,0.7341,0.734,0.734,13400000.0
2009-10-13 19:13:00,0.73388,0.73388,0.73388,0.73388,1000000.0
2009-10-13 19:14:00,0.73405,0.73405,0.73405,0.73405,3800000.0
2009-10-13 19:15:00,0.734,0.73405,0.734,0.73405,8000000.0
2009-10-13 19:16:00,0.73405,0.73405,0.73405,0.73405,12100000.0
2009-10-13 19:17:00,0.7339,0.73395,0.73376,0.73378,38400000.0
2009-10-13 19:18:00,0.734,0.73405,0.734,0.734,16400000.0
2009-10-13 19:19:00,0.734,0.7341,0.734,0.7341,16300000.0
2009-10-13 19:20:00,0.7341,0.7343,0.7341,0.7343,19400000.0
2009-10-13 19:21:00,0.73435,0.73435,0.7343,0.7343,16500000.0
2009-10-13 19:22:00,0.7343,0.73465,0.7343,0.7346,102700000.0
2009-10-13 19:23:00,0.7346,0.7346,0.73455,0.7346,65400000.0
2009-10-13 19:24:00,0.73455,0.73455,0.73405,0.73405,71200000.0
2009-10-13 19:25:00,0.73405,0.7342,0.73405,0.7342,68400000.0
2009-10-13 19:26:00,0.7342,0.73435,0.734,0.734,101800000.0
2009-10-13 19:27:00,0.7341,0.7341,0.73405,0.7341,27800000.0
2009-10-13 19:28:00,0.73405,0.7343,0.734,0.7343,73600000.0
2009-10-13 19:29:00,0.73425,0.7344,0.7342,0.73435,71200000.0
2009-10-13 19:30:00,0.73435,0.73445,0.73435,0.73445,39600000.0
2009-10-13 19:31:00,0.73445,0.7346,0.73445,0.7346,15800000.0
2009-10-13 19:32:00,0.7346,0.7346,0.7346,0.7346,5000000.0
2009-10-13 19:33:00,0.73428,0.73444,0.73415,0.73428,181600000.0
2009-10-13 19:34:00,0.7346,0.7347,0.7345,0.7345,5000000.0
2009-10-13 19:35:00,0.7346,0.7346,0.7345,0.7345,10400000.0
2009-10-13 19:36:00,0.7345,0.7345,0.7345,0.7345,15900000.0
2009-10-13 19:37:00,0.7346,0.7346,0.7346,0.7346,1000000.0
2009-10-13 19:38:00,0.7345,0.7345,0.73445,0.7345,16200000.0
2009-10-13 19:39:00,0.7345,0.7345,0.73445,0.73445,16000000.0
2009-10-13 19:40:00,0.7345,0.7345,0.7345,0.7345,7000000.0
2009-10-13 19:41:00,0.73455,0.73455,0.73455,0.73455,3200000.0
2009-10-13 19:42:00,0.73455,0.73455,0.7345,0.7345,9600000.0
2009-10-13 19:43:00,0.7345,0.7345,0.73445,0.7345,27400000.0
2009-10-13 19:44:00,0.7345,0.7346,0.7345,0.7346,10200000.0
2009-10-13 19:45:00,0.7346,0.7346,0.7346,0.7346,12000000.0
2009-10-13 19:46:00,0.7346,0.7347,0.7346,0.7346,34400000.0
2009-10-13 19:47:00,0.7346,0.7346,0.73425,0.7343,106600000.0
2009-10-13 19:48:00,0.7343,0.7346,0.7343,0.73455,74900000.0
2009-10-13 19:49:00,0.73455,0.7347,0.7339,0.7341,114700000.0
2009-10-13 19:50:00,0.7341,0.7341,0.73375,0.7339,244500000.0
2009-10-13 19:51:00,0.73385,0.7339,0.73385,0.73385,52200000.0
2009-10-13 19:52:00,0.73375,0.73425,0.73375,0.73395,142500000.0
2009-10-13 19:53:00,0.73395,0.73425,0.73395,0.734,100300000.0
2009-10-13 19:54:00,0.73405,0.73405,0.73405,0.73405,70200000.0
2009-10-13 19:55:00,0.73405,0.73405,0.73405,0.73405,45800000.0
2009-10-13 19:56:00,0.73405,0.73435,0.73405,0.73435,44900000.0
2009-10-13 19:57:00,0.73435,0.73435,0.73425,0.7343,44000000.0
2009-10-13 19:58:00,0.73425,0.7343,0.7342,0.73425,58400000.0
2009-10-13 19:59:00,0.7344,0.7344,0.7341,0.73415,36200000.0
2009-10-13 20:00:00,0.73415,0.73425,0.73395,0.73395,38000000.0
2009-10-13 20:01:00,0.73395,0.73395,0.73325,0.73325,105600000.0
2009-10-13 20:02:00,0.7332,0.734,0.73315,0.73355,243000000.0
2009-10-13 20:03:00,0.7336,0.73375,0.7335,0.7335,63300000.0
2009-10-13 20:04:00,0.73355,0.73365,0.73355,0.73355,62000000.0
2009-10-13 20:05:00,0.73355,0.73355,0.73305,0.7331,108400000.0
2009-10-13 20:06:00,0.7331,0.7332,0.73285,0.733,227300000.0
2009-10-13 20:07:00,0.733,0.733,0.73285,0.73285,237800000.0
2009-10-13 20:08:00,0.73285,0.7329,0.73215,0.7323,323600000.0
2009-10-13 20:09:00,0.7323,0.73245,0.7321,0.7321,248300000.0
2009-10-13 20:10:00,0.7321,0.73225,0.73195,0.73205,154200000.0
2009-10-13 20:11:00,0.73205,0.73215,0.73185,0.7321,152300000.0
2009-10-13 20:12:00,0.73215,0.73225,0.73215,0.73225,17000000.0
2009-10-13 20:13:00,0.73225,0.7323,0.73225,0.7323,65400000.0
2009-10-13 20:14:00,0.7323,0.7323,0.73205,0.73205,120000000.0
2009-10-13 20:15:00,0.73205,0.73225,0.73205,0.73225,86300000.0
2009-10-13 20:16:00,0.73225,0.73245,0.73215,0.73235,76800000.0
2009-10-13 20:17:00,0.73245,0.73265,0.7324,0.73265,103700000.0
2009-10-13 20:18:00,0.73265,0.73275,0.73255,0.73255,133500000.0
2009-10-13 20:19:00,0.73255,0.73265,0.7325,0.73255,24200000.0
2009-10-13 20:20:00,0.73255,0.73265,0.7324,0.7324,42800000.0
2009-10-13 20:21:00,0.7324,0.73315,0.7324,0.73315,180600000.0
2009-10-13 20:22:00,0.73315,0.73335,0.73315,0.73325,31800000.0
2009-10-13 20:23:00,0.73325,0.73325,0.73315,0.73315,20600000.0
2009-10-13 20:24:00,0.73315,0.73315,0.73305,0.73315,40700000.0
2009-10-13 20:25:00,0.73315,0.73315,0.7329,0.73295,127700000.0
2009-10-13 20:26:00,0.73295,0.73305,0.73255,0.73255,65700000.0
2009-10-13 20:27:00,0.73255,0.73255,0.73245,0.7325,100400000.0
2009-10-13 20:28:00,0.7325,0.73275,0.7324,0.7326,43700000.0
2009-10-13 20:29:00,0.7326,0.73305,0.7326,0.73305,20200000.0
2009-10-13 20:30:00,0.73305,0.73325,0.73305,0.7331,63300000.0
2009-10-13 20:31:00,0.7331,0.73325,0.7331,0.73315,72500000.0
2009-10-13 20:32:00,0.73315,0.73315,0.73315,0.73315,1100000.0
2009-10-13 20:33:00,0.7328,0.73297,0.73273,0.73282,47500000.0
2009-10-13 20:34:00,0.7329,0.7329,0.73265,0.73286,55000000.0
2009-10-13 20:35:00,0.73315,0.73315,0.73315,0.73315,14000000.0
2009-10-13 20:36:00,0.73315,0.73355,0.73315,0.7335,143300001.0
2009-10-13 20:37:00,0.7335,0.7335,0.7334,0.73345,22200000.0
2009-10-13 20:38:00,0.7334,0.7334,0.7334,0.7334,3900000.0
2009-10-13 20:39:00,0.7334,0.7334,0.7333,0.7333,16600000.0
2009-10-13 20:40:00,0.7333,0.73335,0.7333,0.73335,52900000.0
2009-10-13 20:41:00,0.73345,0.7335,0.73335,0.7334,82200000.0
2009-10-13 20:42:00,0.73345,0.73355,0.73345,0.73345,41000000.0
2009-10-13 20:43:00,0.73355,0.73355,0.73355,0.73355,24800000.0
2009-10-13 20:44:00,0.7335,0.7335,0.7334,0.7334,3000000.0
2009-10-13 20:45:00,0.7334,0.7334,0.73335,0.73335,47600000.0
2009-10-13 20:46:00,0.73335,0.73335,0.73335,0.73335,15300000.0
2009-10-13 20:47:00,0.7334,0.7334,0.7334,0.7334,7100000.0
2009-10-13 20:48:00,0.7335,0.7335,0.73335,0.73345,34700000.0
2009-10-13 20:49:00,0.73345,0.73365,0.7334,0.73365,133400000.0
2009-10-13 20:50:00,0.73365,0.73365,0.7334,0.7334,61400000.0
2009-10-13 20:51:00,0.7334,0.7334,0.7334,0.7334,37100000.0
2009-10-13 20:52:00,0.73345,0.7335,0.73345,0.73345,43400000.0
2009-10-13 20:53:00,0.73355,0.73355,0.73355,0.73355,4800000.0
2009-10-13 20:54:00,0.73355,0.73355,0.73345,0.73345,34900000.0
2009-10-13 20:55:00,0.7336,0.7336,0.7336,0.7336,38600000.0
2009-10-13 20:56:00,0.7336,0.7336,0.7335,0.7335,120600000.0
2009-10-13 20:57:00,0.73355,0.73355,0.7335,0.73355,157200000.0
2009-10-13 20:58:00,0.73355,0.7336,0.7335,0.73355,73900000.0
2009-10-13 20:59:00,0.7335,0.73365,0.7335,0.7335,457800003.0
2009-10-13 21:00:00,0.7335,0.7335,0.7335,0.7335,153200000.0
2009-10-13 21:01:00,0.7335,0.73355,0.7335,0.7335,81600000.0
2009-10-13 21:02:00,0.7335,0.73355,0.7335,0.73355,39200000.0
2009-10-13 21:03:00,0.7335,0.73365,0.7335,0.73365,112700001.0
2009-10-13 21:04:00,0.73365,0.73375,0.73355,0.73375,21200000.0
2009-10-13 21:05:00,0.73385,0.73385,0.73385,0.73385,3000000.0
2009-10-13 21:06:00,0.73385,0.73385,0.73375,0.73375,7000000.0
2009-10-13 21:07:00,0.73375,0.73375,0.73365,0.73375,25900000.0
2009-10-13 21:08:00,0.73375,0.73375,0.73375,0.73375,1200000.0
2009-10-13 21:09:00,0.73375,0.73375,0.73375,0.73375,4200000.0
2009-10-13 21:10:00,0.73375,0.73395,0.73375,0.73395,9700000.0
2009-10-13 21:11:00,0.73385,0.73385,0.73385,0.73385,8300000.0
2009-10-13 21:12:00,0.73385,0.73385,0.73385,0.73385,4000000.0
2009-10-13 21:13:00,0.73385,0.73385,0.73365,0.7337,25400000.0
2009-10-13 21:14:00,0.7337,0.73375,0.73365,0.73365,23500000.0
2009-10-13 21:15:00,0.73365,0.73375,0.73365,0.73375,18200000.0
2009-10-13 21:16:00,0.73375,0.73375,0.73375,0.73375,10600000.0
2009-10-13 21:17:00,0.73375,0.73395,0.73375,0.73395,42700000.0
2009-10-13 21:18:00,0.7339,0.73405,0.7339,0.73405,40100000.0
2009-10-13 21:19:00,0.73405,0.7341,0.73405,0.7341,61300000.0
2009-10-13 21:20:00,0.73405,0.73405,0.73405,0.73405,24500000.0
2009-10-13 21:21:00,0.734,0.734,0.7339,0.7339,39800000.0
2009-10-13 21:22:00,0.73385,0.73385,0.73385,0.73385,28200000.0
2009-10-13 21:23:00,0.73385,0.73385,0.73385,0.73385,9200000.0
2009-10-13 21:24:00,0.73385,0.73405,0.73385,0.73395,33000000.0
2009-10-13 21:25:00,0.73395,0.73395,0.7339,0.7339,9700000.0
2009-10-13 21:26:00,0.73385,0.7339,0.73385,0.7339,28100000.0
2009-10-13 21:27:00,0.7339,0.7339,0.7339,0.7339,7700000.0
2009-10-13 21:28:00,0.7339,0.7339,0.7339,0.7339,4000000.0
2009-10-13 21:29:00,0.73344,0.73357,0.73342,0.73342,125800000.0
2009-10-13 21:30:00,0.7339,0.7339,0.7339,0.7339,2400000.0
2009-10-13 21:31:00,0.7339,0.73405,0.7339,0.7339,13200000.0
2009-10-13 21:32:00,0.7339,0.7339,0.7339,0.7339,3400000.0
2009-10-13 21:33:00,0.7339,0.7339,0.7339,0.7339,10300000.0
2009-10-13 21:34:00,0.7339,0.7339,0.73385,0.7339,96600000.0
2009-10-13 21:35:00,0.73395,0.73395,0.7338,0.7338,70900000.0
2009-10-13 21:36:00,0.7338,0.7338,0.7338,0.7338,3900000.0
2009-10-13 21:37:00,0.7338,0.7338,0.73365,0.73365,70300000.0
2009-10-13 21:38:00,0.73365,0.7337,0.73365,0.73365,16800000.0
2009-10-13 21:39:00,0.73365,0.73365,0.73365,0.73365,18900000.0
2009-10-13 21:40:00,0.73365,0.73365,0.73365,0.73365,25200000.0
2009-10-13 21:41:00,0.73365,0.73365,0.73365,0.73365,41600000.0
2009-10-13 21:42:00,0.73365,0.73365,0.73365,0.73365,3100000.0
2009-10-13 21:43:00,0.73365,0.73365,0.73365,0.73365,2300000.0
2009-10-13 21:44:00,0.73326,0.73342,0.73318,0.73342,79100000.0
2009-10-13 21:45:00,0.73365,0.73365,0.73365,0.73365,1600000.0
2009-10-13 21:46:00,0.73365,0.73365,0.73365,0.73365,13600000.0
2009-10-13 21:47:00,0.73365,0.73365,0.73365,0.73365,24800000.0
2009-10-13 21:48:00,0.7337,0.7337,0.7337,0.7337,9600000.0
2009-10-13 21:49:00,0.73325,0.73347,0.73325,0.73344,48800000.0
2009-10-13 21:50:00,0.7337,0.73375,0.7337,0.73375,65299999.0
2009-10-13 21:51:00,0.73375,0.73375,0.73375,0.73375,2400000.0
2009-10-13 21:52:00,0.73375,0.73375,0.73375,0.73375,4800000.0
2009-10-13 21:53:00,0.73375,0.73375,0.73365,0.73365,21400000.0
2009-10-13 21:54:00,0.7337,0.7337,0.73365,0.73365,11200000.0
2009-10-13 21:55:00,0.73365,0.73365,0.73365,0.73365,14000000.0
2009-10-13 21:56:00,0.73365,0.73365,0.73365,0.73365,26400000.0
2009-10-13 21:57:00,0.73365,0.73365,0.73365,0.73365,42600000.0
2009-10-13 21:58:00,0.73365,0.7337,0.73365,0.7337,11900000.0
2009-10-13 21:59:00,0.7337,0.7337,0.7337,0.7337,2400000.0
2009-10-13 22:00:00,0.7337,0.7337,0.7337,0.7337,13700000.0
2009-10-13 22:01:00,0.7337,0.7337,0.7337,0.7337,11300000.0
2009-10-13 22:02:00,0.7337,0.7337,0.7335,0.73365,77100000.0
2009-10-13 22:03:00,0.73365,0.73365,0.73365,0.73365,15600000.0
2009-10-13 22:04:00,0.73365,0.73365,0.73365,0.73365,3900000.0
2009-10-13 22:05:00,0.73365,0.73365,0.73365,0.73365,27300000.0
2009-10-13 22:06:00,0.73365,0.7338,0.73365,0.7338,53200000.0
2009-10-13 22:07:00,0.7338,0.73385,0.73375,0.73385,68200000.0
2009-10-13 22:08:00,0.73385,0.73395,0.73385,0.7339,43700000.0
2009-10-13 22:09:00,0.73395,0.73395,0.7337,0.73375,21500000.0
2009-10-13 22:10:00,0.73375,0.73385,0.73375,0.73385,23900000.0
2009-10-13 22:11:00,0.7339,0.73395,0.7339,0.73395,12000000.0
2009-10-13 22:12:00,0.73371,0.73394,0.73363,0.73371,141800000.0
2009-10-13 22:13:00,0.7338,0.73396,0.73374,0.73386,38100000.0
2009-10-13 22:14:00,0.73395,0.73395,0.73395,0.73395,38800000.0
2009-10-13 22:15:00,0.73395,0.7341,0.73395,0.7341,128900000.0
2009-10-13 22:16:00,0.73415,0.73425,0.73395,0.73405,42300000.0
2009-10-13 22:17:00,0.73425,0.7344,0.73425,0.7344,47200000.0
2009-10-13 22:18:00,0.7344,0.7344,0.73435,0.73435,20600000.0
2009-10-13 22:19:00,0.73435,0.73435,0.73435,0.73435,51000000.0
2009-10-13 22:20:00,0.7344,0.73445,0.7344,0.73445,39800000.0
2009-10-13 22:21:00,0.73455,0.73455,0.73445,0.73445,56500000.0
2009-10-13 22:22:00,0.73445,0.73445,0.73445,0.73445,23200000.0
2009-10-13 22:23:00,0.7345,0.7348,0.7345,0.73475,69700000.0
2009-10-13 22:24:00,0.73475,0.73535,0.73475,0.7353,111300000.0
2009-10-13 22:25:00,0.73535,0.73555,0.73535,0.73545,276400000.0
2009-10-13 22:26:00,0.73545,0.73555,0.73495,0.7355,90900000.0
2009-10-13 22:27:00,0.73555,0.7357,0.73515,0.73545,86300000.0
2009-10-13 22:28:00,0.73545,0.73565,0.7351,0.7355,93000000.0
2009-10-13 22:29:00,0.73565,0.73565,0.7353,0.73565,62600000.0
2009-10-13 22:30:00,0.73545,0.736,0.73505,0.73595,141400000.0
2009-10-13 22:31:00,0.73595,0.7362,0.73595,0.7362,27800000.0
2009-10-13 22:32:00,0.73625,0.73625,0.73605,0.73605,17100000.0
2009-10-13 22:33:00,0.7362,0.73665,0.73605,0.73665,75000000.0
2009-10-13 22:34:00,0.73675,0.73695,0.73675,0.73695,38600000.0
2009-10-13 22:35:00,0.73695,0.73725,0.73695,0.73725,16700000.0
2009-10-13 22:36:00,0.73725,0.73785,0.7371,0.7375,155200000.0
2009-10-13 22:37:00,0.7375,0.7377,0.73735,0.7376,52400000.0
2009-10-13 22:38:00,0.73755,0.73805,0.7375,0.7377,116000000.0
2009-10-13 22:39:00,0.7376,0.73845,0.73755,0.73805,167900000.0
2009-10-13 22:40:00,0.738,0.7382,0.73785,0.7379,87600000.0
2009-10-13 22:41:00,0.73785,0.7382,0.7378,0.7381,75400000.0
2009-10-13 22:42:00,0.73805,0.73815,0.7378,0.73815,210500000.0
2009-10-13 22:43:00,0.73815,0.73815,0.7379,0.73805,42600000.0
2009-10-13 22:44:00,0.73805,0.73885,0.73785,0.7388,162700000.0
2009-10-13 22:45:00,0.73875,0.73895,0.7385,0.7385,152400000.0
2009-10-13 22:46:00,0.73845,0.73885,0.73845,0.7388,106799999.0
2009-10-13 22:47:00,0.7389,0.7391,0.73885,0.7391,78200000.0
2009-10-13 22:48:00,0.7391,0.7391,0.73845,0.73855,101400000.0
2009-10-13 22:49:00,0.73855,0.73895,0.7385,0.73895,61800000.0
2009-10-13 22:50:00,0.73895,0.73905,0.7389,0.7389,54400000.0
2009-10-13 22:51:00,0.73885,0.73885,0.73865,0.73865,52200000.0
2009-10-13 22:52:00,0.7388,0.7388,0.73865,0.73875,42200000.0
2009-10-13 22:53:00,0.7387,0.7387,0.7385,0.73855,33800000.0
2009-10-13 22:54:00,0.7385,0.73855,0.7385,0.73855,13400000.0
2009-10-13 22:55:00,0.73855,0.73925,0.73855,0.73875,70200000.0
2009-10-13 22:56:00,0.73875,0.739,0.73875,0.739,15200000.0
2009-10-13 22:57:00,0.739,0.73905,0.739,0.73905,5800000.0
2009-10-13 22:58:00,0.73895,0.73935,0.73895,0.73935,12000000.0
2009-10-13 22:59:00,0.73935,0.73935,0.73895,0.73895,2000000.0
2009-10-13 23:00:00,0.73905,0.73905,0.73905,0.73905,1000000.0
2009-10-13 23:01:00,0.73905,0.7392,0.73885,0.73895,6000000.0
2009-10-13 23:02:00,0.7391,0.7393,0.73895,0.73895,5400000.0
2009-10-13 23:03:00,0.73905,0.73925,0.73905,0.73915,22800000.0
2009-10-13 23:04:00,0.7393,0.7395,0.7391,0.7391,37800000.0
2009-10-13 23:05:00,0.73935,0.73945,0.7391,0.7391,34200000.0
2009-10-13 23:06:00,0.7391,0.7394,0.7391,0.73935,24400000.0
2009-10-13 23:07:00,0.73935,0.73945,0.73935,0.73945,39100000.0
2009-10-13 23:08:00,0.73945,0.73995,0.73945,0.73965,128200000.0
2009-10-13 23:09:00,0.7397,0.7397,0.73965,0.73965,5600000.0
2009-10-13 23:10:00,0.73965,0.73965,0.73965,0.73965,2600000.0
2009-10-13 23:11:00,0.73965,0.7397,0.73965,0.73965,53800000.0
2009-10-13 23:12:00,0.73955,0.7396,0.7394,0.73945,40800000.0
2009-10-13 23:13:00,0.7395,0.73955,0.73945,0.73945,24200000.0
2009-10-13 23:14:00,0.7395,0.7395,0.73935,0.73935,9600000.0
2009-10-13 23:15:00,0.73925,0.73935,0.7392,0.7392,34400000.0
2009-10-13 23:16:00,0.7392,0.7392,0.73915,0.73915,12000000.0
2009-10-13 23:17:00,0.73915,0.73925,0.7391,0.73915,78000000.0
2009-10-13 23:18:00,0.73915,0.73915,0.73895,0.739,74800000.0
2009-10-13 23:19:00,0.739,0.739,0.739,0.739,33600000.0
2009-10-13 23:20:00,0.739,0.7391,0.73895,0.73895,182300000.0
2009-10-13 23:21:00,0.73895,0.73905,0.7389,0.7389,53900000.0
2009-10-13 23:22:00,0.739,0.73915,0.7388,0.7388,70000000.0
2009-10-13 23:23:00,0.73895,0.739,0.73895,0.73895,15200000.0
2009-10-13 23:24:00,0.73895,0.73895,0.73895,0.73895,7600000.0
2009-10-13 23:25:00,0.73895,0.73895,0.7384,0.7384,26000000.0
2009-10-13 23:26:00,0.7385,0.73875,0.7382,0.73845,55200000.0
2009-10-13 23:27:00,0.73845,0.73845,0.7382,0.73835,29800000.0
2009-10-13 23:28:00,0.73835,0.7384,0.73835,0.73835,31100000.0
2009-10-13 23:29:00,0.73835,0.73855,0.7383,0.73855,70900000.0
2009-10-13 23:30:00,0.73855,0.73855,0.7385,0.73855,22800000.0
2009-10-13 23:31:00,0.73855,0.7386,0.73855,0.7386,23100000.0
2009-10-13 23:32:00,0.7386,0.73865,0.7386,0.73865,53500000.0
2009-10-13 23:33:00,0.73865,0.7387,0.73865,0.73865,57200000.0
2009-10-13 23:34:00,0.73865,0.73865,0.73855,0.73855,7600000.0
2009-10-13 23:35:00,0.7385,0.7385,0.7384,0.7384,9800000.0
2009-10-13 23:36:00,0.7384,0.74005,0.73805,0.73905,55000000.0
2009-10-13 23:37:00,0.7392,0.7392,0.7392,0.7392,16600000.0
2009-10-13 23:38:00,0.73915,0.7392,0.7391,0.7392,8500000.0
2009-10-13 23:39:00,0.73925,0.7393,0.7392,0.7393,26300000.0
2009-10-13 23:40:00,0.73925,0.7393,0.73925,0.7393,4800000.0
2009-10-13 23:41:00,0.7393,0.7393,0.73925,0.73925,26000000.0
2009-10-13 23:42:00,0.73925,0.73925,0.7391,0.7391,32200000.0
2009-10-13 23:43:00,0.7391,0.7393,0.7391,0.73925,23400000.0
2009-10-13 23:44:00,0.7393,0.7395,0.7392,0.73945,48400000.0
2009-10-13 23:45:00,0.73945,0.73945,0.7393,0.7394,17800000.0
2009-10-13 23:46:00,0.7394,0.73945,0.7394,0.73945,26000000.0
2009-10-13 23:47:00,0.73945,0.73945,0.73925,0.7394,85800000.0
2009-10-13 23:48:00,0.7393,0.7393,0.7393,0.7393,13400000.0
2009-10-13 23:49:00,0.73925,0.73935,0.73905,0.73935,74600000.0
2009-10-13 23:50:00,0.73925,0.7393,0.7391,0.73915,61800000.0
2009-10-13 23:51:00,0.7392,0.7392,0.7392,0.7392,4800000.0
2009-10-13 23:52:00,0.73883,0.73902,0.73875,0.73891,89000000.0
2009-10-13 23:53:00,0.73897,0.7391,0.73875,0.73895,109800000.0
2009-10-13 23:54:00,0.73885,0.73908,0.73877,0.739,84900000.0
2009-10-13 23:55:00,0.7389,0.73914,0.73881,0.73914,91600000.0
2009-10-13 23:56:00,0.7391,0.7391,0.7391,0.7391,3800000.0
2009-10-13 23:57:00,0.739,0.73925,0.7388,0.73925,68700000.0
2009-10-13 23:58:00,0.7393,0.7394,0.7392,0.7392,33600000.0
2009-10-13 23:59:00,0.73915,0.7392,0.73905,0.7392,151000000.0
2009-10-14 00:00:00,0.73915,0.7392,0.7391,0.7392,98800000.0
2009-10-14 00:01:00,0.7392,0.7392,0.73915,0.73915,52000000.0
2009-10-14 00:02:00,0.73925,0.7393,0.73925,0.7393,8200000.0
2009-10-14 00:03:00,0.73925,0.7393,0.7392,0.7392,38100000.0
2009-10-14 00:04:00,0.7392,0.73925,0.7392,0.73925,14200000.0
2009-10-14 00:05:00,0.73912,0.73912,0.73901,0.73901,98900000.0
2009-10-14 00:06:00,0.7393,0.73935,0.7392,0.73935,36100000.0
2009-10-14 00:07:00,0.73935,0.7394,0.73935,0.7394,27600000.0
2009-10-14 00:08:00,0.73935,0.7395,0.73935,0.7395,39900000.0
2009-10-14 00:09:00,0.73955,0.73955,0.73955,0.73955,4800000.0
2009-10-14 00:10:00,0.73955,0.73975,0.7395,0.73975,53400000.0
2009-10-14 00:11:00,0.73965,0.7398,0.7396,0.73975,67200000.0
2009-10-14 00:12:00,0.73975,0.74,0.7396,0.74,70800000.0
2009-10-14 00:13:00,0.74,0.74045,0.7396,0.7403,87600000.0
2009-10-14 00:14:00,0.74025,0.7403,0.73975,0.74,53900000.0
2009-10-14 00:15:00,0.73985,0.74005,0.73975,0.74,51600000.0
2009-10-14 00:16:00,0.74,0.74,0.7396,0.73965,121200000.0
2009-10-14 00:17:00,0.7396,0.73965,0.73915,0.73945,48000000.0
2009-10-14 00:18:00,0.7393,0.73965,0.739,0.73965,90600000.0
2009-10-14 00:19:00,0.73965,0.73965,0.73925,0.73935,108300000.0
2009-10-14 00:20:00,0.73925,0.7395,0.73875,0.7392,129700000.0
2009-10-14 00:21:00,0.73925,0.73965,0.73875,0.7392,110000000.0
2009-10-14 00:22:00,0.7392,0.7393,0.7391,0.73925,50400000.0
2009-10-14 00:23:00,0.73925,0.73925,0.73925,0.73925,27600000.0
2009-10-14 00:24:00,0.73925,0.73925,0.7392,0.73925,41500000.0
2009-10-14 00:25:00,0.73925,0.73925,0.73925,0.73925,37200000.0
2009-10-14 00:26:00,0.73925,0.73925,0.739,0.7391,102100000.0
2009-10-14 00:27:00,0.73905,0.7391,0.73905,0.7391,62600000.0
2009-10-14 00:28:00,0.7391,0.7391,0.73905,0.73905,35700000.0
2009-10-14 00:29:00,0.739,0.73905,0.73895,0.739,30200000.0
2009-10-14 00:30:00,0.73905,0.7391,0.73905,0.7391,44100000.0
2009-10-14 00:31:00,0.7391,0.73915,0.7391,0.7391,29800000.0
2009-10-14 00:32:00,0.73864,0.73893,0.73845,0.73883,39000000.0
2009-10-14 00:33:00,0.73905,0.73905,0.73905,0.73905,7200000.0
2009-10-14 00:34:00,0.739,0.739,0.739,0.739,7100000.0
2009-10-14 00:35:00,0.739,0.739,0.739,0.739,4800000.0
2009-10-14 00:36:00,0.739,0.739,0.739,0.739,7200000.0
2009-10-14 00:37:00,0.73862,0.73872,0.73841,0.73866,34500000.0
2009-10-14 00:38:00,0.73864,0.7388,0.73862,0.73878,26500000.0
2009-10-14 00:39:00,0.73895,0.73895,0.73895,0.73895,1600000.0
2009-10-14 00:40:00,0.73895,0.73895,0.73895,0.73895,1600000.0
2009-10-14 00:41:00,0.73878,0.73878,0.7385,0.73869,28800000.0
2009-10-14 00:42:00,0.73895,0.73895,0.73855,0.73855,56900000.0
2009-10-14 00:43:00,0.73855,0.73855,0.73855,0.73855,17000000.0
2009-10-14 00:44:00,0.73855,0.73855,0.73855,0.73855,50800000.0
2009-10-14 00:45:00,0.73855,0.73855,0.73855,0.73855,24000000.0
2009-10-14 00:46:00,0.73821,0.73837,0.73816,0.73825,79299998.0
2009-10-14 00:47:00,0.73855,0.73855,0.73845,0.7385,18400000.0
2009-10-14 00:48:00,0.73803,0.73837,0.73801,0.7382,40100000.0
2009-10-14 00:49:00,0.73845,0.73855,0.73845,0.73855,10900000.0
2009-10-14 00:50:00,0.73855,0.73895,0.73855,0.73875,61700000.0
2009-10-14 00:51:00,0.73875,0.73875,0.7387,0.7387,12700000.0
2009-10-14 00:52:00,0.7387,0.7387,0.7387,0.7387,16700000.0
2009-10-14 00:53:00,0.73865,0.73875,0.73865,0.73875,14800000.0
2009-10-14 00:54:00,0.73838,0.73854,0.7383,0.7383,43400000.0
2009-10-14 00:55:00,0.73825,0.73842,0.73817,0.7384,213100000.0
2009-10-14 00:56:00,0.73848,0.73851,0.73827,0.73847,81300000.0
2009-10-14 00:57:00,0.73839,0.73851,0.73822,0.73845,78400000.0
2009-10-14 00:58:00,0.7387,0.7387,0.7387,0.7387,1600000.0
2009-10-14 00:59:00,0.7387,0.7387,0.73815,0.7382,76400000.0
2009-10-14 01:00:00,0.73825,0.73835,0.7381,0.7381,47400000.0
2009-10-14 01:01:00,0.7381,0.7381,0.7381,0.7381,1000000.0
2009-10-14 01:02:00,0.73805,0.73815,0.73805,0.73815,41000000.0
2009-10-14 01:03:00,0.73764,0.73793,0.73762,0.73793,12000000.0
2009-10-14 01:04:00,0.7381,0.73815,0.7381,0.73815,8300000.0
2009-10-14 01:05:00,0.7381,0.73825,0.7381,0.73825,10800000.0
2009-10-14 01:06:00,0.7383,0.7383,0.7383,0.7383,4800000.0
2009-10-14 01:07:00,0.7383,0.73835,0.7383,0.73835,9600000.0
2009-10-14 01:08:00,0.7383,0.7383,0.73825,0.73825,12400000.0
2009-10-14 01:09:00,0.73825,0.73825,0.7382,0.7382,48600000.0
2009-10-14 01:10:00,0.7381,0.7381,0.73775,0.73795,70600000.0
2009-10-14 01:11:00,0.7378,0.73785,0.73745,0.73785,47400000.0
2009-10-14 01:12:00,0.73785,0.73785,0.73775,0.73775,16000000.0
2009-10-14 01:13:00,0.73775,0.73775,0.7377,0.7377,9500000.0
2009-10-14 01:14:00,0.7377,0.7377,0.7377,0.7377,10300000.0
2009-10-14 01:15:00,0.73775,0.73775,0.7377,0.73775,17300000.0
2009-10-14 01:16:00,0.73775,0.73775,0.7377,0.73775,36500000.0
2009-10-14 01:17:00,0.73775,0.73775,0.7377,0.7377,22000000.0
2009-10-14 01:18:00,0.73775,0.73775,0.73775,0.73775,1000000.0
2009-10-14 01:19:00,0.73775,0.73775,0.73775,0.73775,1000000.0
2009-10-14 01:20:00,0.73775,0.73775,0.73745,0.73745,64700000.0
2009-10-14 01:21:00,0.73714,0.73745,0.73706,0.73713,50000000.0
2009-10-14 01:22:00,0.73732,0.73745,0.73732,0.73734,36400000.0
2009-10-14 01:23:00,0.73745,0.73755,0.73745,0.73745,29300000.0
2009-10-14 01:24:00,0.73745,0.73745,0.73745,0.73745,27200000.0
2009-10-14 01:25:00,0.73745,0.73765,0.7374,0.7376,80100000.0
2009-10-14 01:26:00,0.73775,0.73775,0.73765,0.73765,45600000.0
2009-10-14 01:27:00,0.73765,0.73765,0.73765,0.73765,39800000.0
2009-10-14 01:28:00,0.73765,0.73765,0.7375,0.7375,105300000.0
2009-10-14 01:29:00,0.7375,0.7375,0.7374,0.7374,40600000.0
2009-10-14 01:30:00,0.73745,0.73775,0.73745,0.73775,47100000.0
2009-10-14 01:31:00,0.73765,0.7378,0.73755,0.73765,168600000.0
2009-10-14 01:32:00,0.73765,0.7378,0.73755,0.7376,170400000.0
2009-10-14 01:33:00,0.7376,0.73775,0.73735,0.73735,101100000.0
2009-10-14 01:34:00,0.73735,0.73755,0.73735,0.7375,70300000.0
2009-10-14 01:35:00,0.73755,0.73755,0.7374,0.73745,60000000.0
2009-10-14 01:36:00,0.73745,0.73745,0.7374,0.73745,20800000.0
2009-10-14 01:37:00,0.73723,0.73727,0.73707,0.73713,64000000.0
2009-10-14 01:38:00,0.73745,0.73755,0.73745,0.73755,23200000.0
2009-10-14 01:39:00,0.73755,0.73755,0.73745,0.73745,17100000.0
2009-10-14 01:40:00,0.7375,0.73755,0.7375,0.7375,24000000.0
2009-10-14 01:41:00,0.7376,0.7376,0.7376,0.7376,14400000.0
2009-10-14 01:42:00,0.73716,0.73725,0.73693,0.73704,36400000.0
2009-10-14 01:43:00,0.73703,0.73735,0.73703,0.73727,63800000.0
2009-10-14 01:44:00,0.73745,0.73745,0.73745,0.73745,59700000.0
2009-10-14 01:45:00,0.73745,0.73745,0.73735,0.73735,35300000.0
2009-10-14 01:46:00,0.73715,0.73715,0.73715,0.73715,4400000.0
2009-10-14 01:47:00,0.73715,0.73715,0.73715,0.73715,3000000.0
2009-10-14 01:48:00,0.73715,0.7372,0.73715,0.7372,6000000.0
2009-10-14 01:49:00,0.73715,0.7375,0.73715,0.73735,79700000.0
2009-10-14 01:50:00,0.73735,0.73735,0.73735,0.73735,19800000.0
2009-10-14 01:51:00,0.73745,0.73745,0.7372,0.73735,37800000.0
2009-10-14 01:52:00,0.73735,0.73765,0.73735,0.7376,47500000.0
2009-10-14 01:53:00,0.73765,0.738,0.73755,0.738,91000000.0
2009-10-14 01:54:00,0.738,0.73805,0.73795,0.73795,14400000.0
2009-10-14 01:55:00,0.738,0.7381,0.73795,0.738,69300000.0
2009-10-14 01:56:00,0.7381,0.7381,0.7381,0.7381,8000000.0
2009-10-14 01:57:00,0.7381,0.7382,0.7381,0.7382,21600000.0
2009-10-14 01:58:00,0.7382,0.73825,0.73815,0.73825,26800000.0
2009-10-14 01:59:00,0.73825,0.73835,0.73815,0.73835,36800000.0
2009-10-14 02:00:00,0.7384,0.73875,0.73835,0.73865,102500000.0
2009-10-14 02:01:00,0.73865,0.73865,0.7382,0.7382,68400000.0
2009-10-14 02:02:00,0.73805,0.73805,0.7378,0.738,186000000.0
2009-10-14 02:03:00,0.7381,0.7381,0.73805,0.7381,71700000.0
2009-10-14 02:04:00,0.73815,0.7382,0.73815,0.7382,77400000.0
2009-10-14 02:05:00,0.73815,0.73815,0.73805,0.7381,43000000.0
2009-10-14 02:06:00,0.7381,0.7381,0.73805,0.7381,27000000.0
2009-10-14 02:07:00,0.7381,0.7381,0.73805,0.73805,33700000.0
2009-10-14 02:08:00,0.73805,0.73815,0.73805,0.73815,31700000.0
2009-10-14 02:09:00,0.73815,0.7382,0.73805,0.73815,43500000.0
2009-10-14 02:10:00,0.73815,0.73825,0.73795,0.73805,80800000.0
2009-10-14 02:11:00,0.73805,0.73815,0.73805,0.73815,16800000.0
2009-10-14 02:12:00,0.73805,0.73815,0.73805,0.7381,20100000.0
2009-10-14 02:13:00,0.73815,0.73815,0.738,0.738,56900000.0
2009-10-14 02:14:00,0.73795,0.73805,0.73785,0.73795,196100000.0
2009-10-14 02:15:00,0.73795,0.73805,0.73795,0.73795,52800000.0
2009-10-14 02:16:00,0.73795,0.73795,0.73785,0.7379,54500000.0
2009-10-14 02:17:00,0.7379,0.7379,0.73775,0.73775,47100000.0
2009-10-14 02:18:00,0.73775,0.73785,0.73775,0.73775,19400000.0
2009-10-14 02:19:00,0.73775,0.73785,0.73775,0.73775,18100000.0
2009-10-14 02:20:00,0.73775,0.73775,0.73765,0.73765,16000000.0
2009-10-14 02:21:00,0.73775,0.73775,0.73755,0.7376,89300000.0
2009-10-14 02:22:00,0.7376,0.73775,0.7376,0.73775,68800000.0
2009-10-14 02:23:00,0.73775,0.73775,0.73765,0.73775,24100000.0
2009-10-14 02:24:00,0.7377,0.73775,0.73765,0.73775,32100000.0
2009-10-14 02:25:00,0.73775,0.73785,0.73775,0.73785,25900000.0
2009-10-14 02:26:00,0.73785,0.73785,0.73785,0.73785,9600000.0
2009-10-14 02:27:00,0.73785,0.73785,0.7378,0.7378,4800000.0
2009-10-14 02:28:00,0.73767,0.73776,0.73702,0.73735,151800000.0
2009-10-14 02:29:00,0.73734,0.73768,0.73723,0.73755,49200000.0
2009-10-14 02:30:00,0.7378,0.7378,0.73775,0.7378,16100000.0
2009-10-14 02:31:00,0.7378,0.7378,0.73775,0.73775,5500000.0
2009-10-14 02:32:00,0.73775,0.73775,0.7377,0.7377,11200000.0
2009-10-14 02:33:00,0.7377,0.7377,0.7377,0.7377,2900000.0
2009-10-14 02:34:00,0.7377,0.7377,0.7377,0.7377,2400000.0
2009-10-14 02:35:00,0.7377,0.7377,0.7377,0.7377,5300000.0
2009-10-14 02:36:00,0.7377,0.73775,0.7377,0.73775,33800000.0
2009-10-14 02:37:00,0.73775,0.73775,0.73775,0.73775,17000000.0
2009-10-14 02:38:00,0.7378,0.7378,0.7378,0.7378,7200000.0
2009-10-14 02:39:00,0.7379,0.7379,0.73785,0.73785,9800000.0
2009-10-14 02:40:00,0.73785,0.73785,0.73785,0.73785,9600000.0
2009-10-14 02:41:00,0.7375,0.73774,0.73748,0.73762,12800000.0
2009-10-14 02:42:00,0.73785,0.73785,0.7377,0.7377,27200000.0
2009-10-14 02:43:00,0.7377,0.7377,0.7374,0.73745,201500000.0
2009-10-14 02:44:00,0.7375,0.7375,0.73725,0.73725,183600000.0
2009-10-14 02:45:00,0.73725,0.73735,0.73725,0.73735,28000000.0
2009-10-14 02:46:00,0.73735,0.73745,0.73735,0.73735,70700000.0
2009-10-14 02:47:00,0.73735,0.7375,0.73735,0.7375,41300000.0
2009-10-14 02:48:00,0.7375,0.7375,0.7375,0.7375,16200000.0
2009-10-14 02:49:00,0.7373,0.7373,0.73702,0.73702,72700000.0
2009-10-14 02:50:00,0.73709,0.73754,0.73687,0.73711,37100000.0
2009-10-14 02:51:00,0.73725,0.73738,0.73712,0.73721,30100000.0
2009-10-14 02:52:00,0.73725,0.73725,0.73675,0.73719,22500000.0
2009-10-14 02:53:00,0.7375,0.7375,0.7375,0.7375,4000000.0
2009-10-14 02:54:00,0.7375,0.7375,0.7374,0.7374,13400000.0
2009-10-14 02:55:00,0.7374,0.7374,0.7372,0.7372,34500000.0
2009-10-14 02:56:00,0.7372,0.7372,0.7372,0.7372,3200000.0
2009-10-14 02:57:00,0.7372,0.73725,0.73715,0.73715,39000000.0
2009-10-14 02:58:00,0.7372,0.73735,0.7372,0.73735,49700000.0
2009-10-14 02:59:00,0.73735,0.73745,0.73735,0.73745,29900000.0
2009-10-14 03:00:00,0.73745,0.73745,0.73695,0.73705,70200000.0
2009-10-14 03:01:00,0.737,0.737,0.73655,0.73675,212300000.0
2009-10-14 03:02:00,0.73675,0.73675,0.7364,0.7367,105200000.0
2009-10-14 03:03:00,0.73665,0.73675,0.73655,0.73665,166900000.0
2009-10-14 03:04:00,0.73665,0.73665,0.73645,0.73665,82700000.0
2009-10-14 03:05:00,0.73665,0.73665,0.73645,0.73655,55900000.0
2009-10-14 03:06:00,0.73655,0.73665,0.73645,0.73645,44400000.0
2009-10-14 03:07:00,0.73645,0.73645,0.73635,0.73635,30600000.0
2009-10-14 03:08:00,0.73635,0.73655,0.73635,0.73645,46600000.0
2009-10-14 03:09:00,0.73655,0.73665,0.73645,0.73645,61800000.0
2009-10-14 03:10:00,0.73645,0.7365,0.73645,0.73645,91600000.0
2009-10-14 03:11:00,0.73645,0.73655,0.73645,0.73655,18400000.0
2009-10-14 03:12:00,0.73655,0.73665,0.73645,0.73665,24600000.0
2009-10-14 03:13:00,0.73665,0.73675,0.73655,0.73665,65600000.0
2009-10-14 03:14:00,0.73665,0.73665,0.73665,0.73665,22700000.0
2009-10-14 03:15:00,0.7367,0.73675,0.73665,0.73675,23300000.0
2009-10-14 03:16:00,0.7368,0.73685,0.73675,0.73685,41400000.0
2009-10-14 03:17:00,0.73685,0.73685,0.73675,0.73685,26200000.0
2009-10-14 03:18:00,0.73685,0.73685,0.73675,0.73675,18200000.0
2009-10-14 03:19:00,0.73675,0.73675,0.73675,0.73675,9200000.0
2009-10-14 03:20:00,0.73675,0.7368,0.73675,0.7368,4400000.0
2009-10-14 03:21:00,0.73685,0.73685,0.73685,0.73685,8200000.0
2009-10-14 03:22:00,0.73685,0.7374,0.73685,0.7374,111200000.0
2009-10-14 03:23:00,0.73745,0.73755,0.73715,0.7374,113000000.0
2009-10-14 03:24:00,0.7374,0.7374,0.73705,0.73705,59900000.0
2009-10-14 03:25:00,0.73705,0.73705,0.737,0.737,7400000.0
2009-10-14 03:26:00,0.73705,0.73735,0.73705,0.73725,106700000.0
2009-10-14 03:27:00,0.73725,0.73725,0.7372,0.73725,29800000.0
2009-10-14 03:28:00,0.7372,0.73725,0.73715,0.7372,29200000.0
2009-10-14 03:29:00,0.7372,0.73735,0.7372,0.7373,98100000.0
2009-10-14 03:30:00,0.7373,0.7373,0.73715,0.73715,43200000.0
2009-10-14 03:31:00,0.73705,0.73725,0.73695,0.7371,94200000.0
2009-10-14 03:32:00,0.7371,0.73725,0.73705,0.73725,99000000.0
2009-10-14 03:33:00,0.73725,0.73725,0.7371,0.7371,19600000.0
2009-10-14 03:34:00,0.7371,0.73715,0.73695,0.73715,76900000.0
2009-10-14 03:35:00,0.73725,0.73735,0.73725,0.7373,15300000.0
2009-10-14 03:36:00,0.7373,0.7375,0.73725,0.73725,57300000.0
2009-10-14 03:37:00,0.73725,0.73725,0.73725,0.73725,4000000.0
2009-10-14 03:38:00,0.73725,0.7373,0.73725,0.7373,17600000.0
2009-10-14 03:39:00,0.73725,0.7373,0.73725,0.73725,18800000.0
2009-10-14 03:40:00,0.7373,0.7382,0.7373,0.738,64100000.0
2009-10-14 03:41:00,0.738,0.73855,0.738,0.73855,104500000.0
2009-10-14 03:42:00,0.73855,0.73895,0.73855,0.73875,36300000.0
2009-10-14 03:43:00,0.73875,0.739,0.73865,0.73885,103200000.0
2009-10-14 03:44:00,0.73885,0.73925,0.73885,0.73915,84900000.0
2009-10-14 03:45:00,0.73915,0.73925,0.73905,0.73915,142000000.0
2009-10-14 03:46:00,0.7391,0.73965,0.739,0.73945,70900000.0
2009-10-14 03:47:00,0.73945,0.73945,0.73905,0.73905,81400000.0
2009-10-14 03:48:00,0.73905,0.73935,0.73905,0.73925,107400000.0
2009-10-14 03:49:00,0.73925,0.7395,0.7391,0.7395,71800000.0
2009-10-14 03:50:00,0.7395,0.7395,0.7393,0.7395,37300000.0
2009-10-14 03:51:00,0.7395,0.73955,0.7394,0.73945,29800000.0
2009-10-14 03:52:00,0.73945,0.74045,0.73945,0.7404,111100000.0
2009-10-14 03:53:00,0.7404,0.7404,0.7398,0.7398,48200000.0
2009-10-14 03:54:00,0.73965,0.7397,0.73925,0.73925,26000000.0
2009-10-14 03:55:00,0.73935,0.7394,0.73935,0.73935,16300000.0
2009-10-14 03:56:00,0.73935,0.7394,0.73935,0.73935,3000000.0
2009-10-14 03:57:00,0.7393,0.73935,0.73925,0.7393,52700000.0
2009-10-14 03:58:00,0.7393,0.73935,0.7393,0.73935,27300000.0
2009-10-14 03:59:00,0.73935,0.73965,0.73935,0.73965,60700000.0
2009-10-14 04:00:00,0.73965,0.73975,0.73965,0.7397,37300000.0
2009-10-14 04:01:00,0.7397,0.73975,0.73965,0.73965,26700000.0
2009-10-14 04:02:00,0.73965,0.73965,0.73945,0.73945,23300000.0
2009-10-14 04:03:00,0.73945,0.73945,0.73945,0.73945,15200000.0
2009-10-14 04:04:00,0.7395,0.7395,0.73945,0.73945,8800000.0
2009-10-14 04:05:00,0.73945,0.73945,0.73945,0.73945,4100000.0
2009-10-14 04:06:00,0.7395,0.73975,0.73945,0.73955,65800000.0
2009-10-14 04:07:00,0.7396,0.7396,0.73945,0.73945,79000000.0
2009-10-14 04:08:00,0.73932,0.73934,0.73932,0.73934,4800000.0
2009-10-14 04:09:00,0.73955,0.73955,0.73955,0.73955,2000000.0
2009-10-14 04:10:00,0.73955,0.73955,0.73955,0.73955,3000000.0
2009-10-14 04:11:00,0.73945,0.73945,0.7393,0.7393,29300000.0
2009-10-14 04:12:00,0.73925,0.73925,0.73895,0.73895,33800000.0
2009-10-14 04:13:00,0.73895,0.73895,0.73895,0.73895,34300000.0
2009-10-14 04:14:00,0.73895,0.7393,0.73895,0.73915,47300000.0
2009-10-14 04:15:00,0.73915,0.73915,0.73915,0.73915,1000000.0
2009-10-14 04:16:00,0.73915,0.7393,0.73915,0.7393,24200000.0
2009-10-14 04:17:00,0.73935,0.73935,0.73925,0.73925,19800000.0
2009-10-14 04:18:00,0.73925,0.73935,0.73925,0.73925,60900000.0
2009-10-14 04:19:00,0.73925,0.73945,0.73925,0.73935,44400000.0
2009-10-14 04:20:00,0.73935,0.73945,0.73935,0.73945,29400000.0
2009-10-14 04:21:00,0.73935,0.73935,0.73905,0.73905,58400000.0
2009-10-14 04:22:00,0.73905,0.73915,0.73905,0.73905,26500000.0
2009-10-14 04:23:00,0.73905,0.73905,0.73905,0.73905,4400000.0
2009-10-14 04:24:00,0.73905,0.73915,0.73905,0.73905,16400000.0
2009-10-14 04:25:00,0.73905,0.73945,0.73905,0.73925,120500000.0
2009-10-14 04:26:00,0.73925,0.73925,0.73925,0.73925,3000000.0
2009-10-14 04:27:00,0.73925,0.73925,0.73915,0.73915,8300000.0
2009-10-14 04:28:00,0.73891,0.73909,0.73891,0.73897,16500000.0
2009-10-14 04:29:00,0.73925,0.73925,0.739,0.739,47800000.0
2009-10-14 04:30:00,0.739,0.739,0.73895,0.73895,6900000.0
2009-10-14 04:31:00,0.73895,0.73895,0.7389,0.7389,23000000.0
2009-10-14 04:32:00,0.73885,0.7389,0.73885,0.73885,21600000.0
2009-10-14 04:33:00,0.73885,0.73895,0.73865,0.73895,44700000.0
2009-10-14 04:34:00,0.73875,0.73875,0.73865,0.73865,64500000.0
2009-10-14 04:35:00,0.73865,0.7388,0.7386,0.7387,55000000.0
2009-10-14 04:36:00,0.7387,0.73875,0.73865,0.73875,108900000.0
2009-10-14 04:37:00,0.73875,0.73895,0.73865,0.73885,20300000.0
2009-10-14 04:38:00,0.73885,0.73885,0.73875,0.73875,10000000.0
2009-10-14 04:39:00,0.7387,0.73895,0.7387,0.73875,57800000.0
2009-10-14 04:40:00,0.73875,0.73875,0.73845,0.73845,65600000.0
2009-10-14 04:41:00,0.73845,0.73845,0.73845,0.73845,13800000.0
2009-10-14 04:42:00,0.73845,0.73855,0.73845,0.73855,26100000.0
2009-10-14 04:43:00,0.73845,0.73845,0.73825,0.7383,44000000.0
2009-10-14 04:44:00,0.7383,0.73845,0.7383,0.7384,21100000.0
2009-10-14 04:45:00,0.7384,0.7384,0.7384,0.7384,14500000.0
2009-10-14 04:46:00,0.7384,0.7384,0.7384,0.7384,5500000.0
2009-10-14 04:47:00,0.7384,0.7384,0.73825,0.73825,38700000.0
2009-10-14 04:48:00,0.73825,0.73845,0.73825,0.7383,59000000.0
2009-10-14 04:49:00,0.73855,0.73855,0.7384,0.73855,57500000.0
2009-10-14 04:50:00,0.73855,0.73855,0.73845,0.73845,13000000.0
2009-10-14 04:51:00,0.73845,0.73855,0.73845,0.7385,71100000.0
2009-10-14 04:52:00,0.7386,0.73865,0.73855,0.73855,27100000.0
2009-10-14 04:53:00,0.73855,0.73855,0.73845,0.73845,33100000.0
2009-10-14 04:54:00,0.73845,0.73855,0.73845,0.73855,11500000.0
2009-10-14 04:55:00,0.73855,0.73865,0.73855,0.73855,42500000.0
2009-10-14 04:56:00,0.73855,0.73875,0.73855,0.73865,60200000.0
2009-10-14 04:57:00,0.73865,0.73865,0.73865,0.73865,36800000.0
2009-10-14 04:58:00,0.73865,0.7387,0.73865,0.73865,14400000.0
2009-10-14 04:59:00,0.7387,0.7389,0.7387,0.73885,49600000.0
2009-10-14 05:00:00,0.73885,0.73885,0.7388,0.73885,52000000.0
2009-10-14 05:01:00,0.73885,0.73885,0.73885,0.73885,57900000.0
2009-10-14 05:02:00,0.73885,0.7389,0.73865,0.73865,98600000.0
2009-10-14 05:03:00,0.7387,0.73885,0.7387,0.73885,53000000.0
2009-10-14 05:04:00,0.73885,0.73925,0.73885,0.73925,52300000.0
2009-10-14 05:05:00,0.73925,0.73925,0.73925,0.73925,25000000.0
2009-10-14 05:06:00,0.7393,0.73935,0.7393,0.7393,5500000.0
2009-10-14 05:07:00,0.7393,0.7394,0.7393,0.7394,10400000.0
2009-10-14 05:08:00,0.7394,0.7394,0.7394,0.7394,4600000.0
2009-10-14 05:09:00,0.7394,0.73945,0.7394,0.7394,4600000.0
2009-10-14 05:10:00,0.7394,0.73945,0.7394,0.73945,18600000.0
2009-10-14 05:11:00,0.73945,0.73945,0.73925,0.73925,15300000.0
2009-10-14 05:12:00,0.73925,0.7393,0.73925,0.73925,49900000.0
2009-10-14 05:13:00,0.7393,0.7393,0.73885,0.73885,137600000.0
2009-10-14 05:14:00,0.73885,0.73915,0.73885,0.73915,115000000.0
2009-10-14 05:15:00,0.7391,0.7391,0.73905,0.73905,3200000.0
2009-10-14 05:16:00,0.73905,0.73915,0.73905,0.73915,12000000.0
2009-10-14 05:17:00,0.73925,0.73925,0.73915,0.7392,42400000.0
2009-10-14 05:18:00,0.7392,0.73925,0.73915,0.73925,312100000.0
2009-10-14 05:19:00,0.73925,0.73925,0.73905,0.73925,156100000.0
2009-10-14 05:20:00,0.7392,0.7392,0.7391,0.7391,10100000.0
2009-10-14 05:21:00,0.7391,0.7391,0.7391,0.7391,23000000.0
2009-10-14 05:22:00,0.73888,0.73912,0.73863,0.73902,63800000.0
2009-10-14 05:23:00,0.7391,0.73915,0.73875,0.7389,63500000.0
2009-10-14 05:24:00,0.73895,0.73915,0.73885,0.73895,112900000.0
2009-10-14 05:25:00,0.73895,0.73895,0.73865,0.73895,116100000.0
2009-10-14 05:26:00,0.73895,0.739,0.73885,0.73895,33800000.0
2009-10-14 05:27:00,0.73895,0.73895,0.7389,0.7389,8500000.0
2009-10-14 05:28:00,0.73895,0.73895,0.7389,0.7389,19500000.0
2009-10-14 05:29:00,0.73895,0.73895,0.7389,0.7389,6600000.0
2009-10-14 05:30:00,0.7389,0.73895,0.7389,0.7389,5000000.0
2009-10-14 05:31:00,0.7389,0.7392,0.7389,0.7392,24900000.0
2009-10-14 05:32:00,0.7392,0.7392,0.73905,0.7392,17200000.0
2009-10-14 05:33:00,0.7392,0.7392,0.73905,0.73905,35100000.0
2009-10-14 05:34:00,0.73905,0.7392,0.73905,0.7392,18400000.0
2009-10-14 05:35:00,0.73907,0.7391,0.73897,0.73905,90200000.0
2009-10-14 05:36:00,0.73903,0.73908,0.73886,0.73902,99400000.0
2009-10-14 05:37:00,0.73909,0.73909,0.73881,0.73882,26500000.0
2009-10-14 05:38:00,0.7391,0.7392,0.7391,0.7391,25200000.0
2009-10-14 05:39:00,0.7391,0.7391,0.7391,0.7391,5200000.0
2009-10-14 05:40:00,0.7391,0.73915,0.73905,0.73905,61800000.0
2009-10-14 05:41:00,0.73905,0.7391,0.73905,0.7391,21300000.0
2009-10-14 05:42:00,0.73905,0.73905,0.739,0.739,14300000.0
2009-10-14 05:43:00,0.739,0.73925,0.739,0.73925,73600000.0
2009-10-14 05:44:00,0.73925,0.7394,0.73925,0.73935,15400000.0
2009-10-14 05:45:00,0.7393,0.7393,0.7393,0.7393,4200000.0
2009-10-14 05:46:00,0.7393,0.73945,0.7393,0.73945,25500000.0
2009-10-14 05:47:00,0.73945,0.73945,0.7394,0.7394,15800000.0
2009-10-14 05:48:00,0.7394,0.73945,0.73925,0.73945,84200000.0
2009-10-14 05:49:00,0.7394,0.73965,0.73935,0.73965,19200000.0
2009-10-14 05:50:00,0.73975,0.73975,0.73965,0.73965,4400000.0
2009-10-14 05:51:00,0.73965,0.73965,0.73965,0.73965,16400000.0
2009-10-14 05:52:00,0.73965,0.73975,0.73965,0.73975,16000000.0
2009-10-14 05:53:00,0.73975,0.74005,0.73975,0.74005,31900000.0
2009-10-14 05:54:00,0.74,0.74035,0.74,0.74025,70400000.0
2009-10-14 05:55:00,0.74025,0.7404,0.74025,0.74025,75500000.0
2009-10-14 05:56:00,0.74025,0.74035,0.74005,0.74005,48200000.0
2009-10-14 05:57:00,0.7401,0.7402,0.74005,0.74005,89600000.0
2009-10-14 05:58:00,0.74005,0.74015,0.74005,0.74005,103900000.0
2009-10-14 05:59:00,0.74005,0.74015,0.74005,0.74015,15300000.0
2009-10-14 06:00:00,0.74015,0.74025,0.7401,0.74015,72900000.0
2009-10-14 06:01:00,0.74015,0.74025,0.74005,0.7401,50900000.0
2009-10-14 06:02:00,0.7401,0.74025,0.7401,0.74025,27400000.0
2009-10-14 06:03:00,0.74025,0.74025,0.7401,0.7401,20400000.0
2009-10-14 06:04:00,0.7401,0.7401,0.7397,0.73975,94000000.0
2009-10-14 06:05:00,0.73975,0.73975,0.73965,0.7397,67700000.0
2009-10-14 06:06:00,0.7397,0.7399,0.7397,0.7399,18600000.0
2009-10-14 06:07:00,0.73995,0.74,0.7399,0.7399,7200000.0
2009-10-14 06:08:00,0.7399,0.7399,0.7399,0.7399,2100000.0
2009-10-14 06:09:00,0.74,0.74,0.73985,0.7399,37400000.0
2009-10-14 06:10:00,0.7399,0.74,0.7399,0.74,9600000.0
2009-10-14 06:11:00,0.74005,0.74005,0.74005,0.74005,3200000.0
2009-10-14 06:12:00,0.74,0.7401,0.74,0.7401,12800000.0
2009-10-14 06:13:00,0.74015,0.74025,0.7401,0.74025,45800000.0
2009-10-14 06:14:00,0.74025,0.7403,0.74025,0.7403,18800000.0
2009-10-14 06:15:00,0.7403,0.7404,0.7403,0.7404,16800000.0
2009-10-14 06:16:00,0.7404,0.7404,0.74035,0.74035,3600000.0
2009-10-14 06:17:00,0.74035,0.74035,0.74035,0.74035,2400000.0
2009-10-14 06:18:00,0.74015,0.74026,0.73996,0.74015,32300000.0
2009-10-14 06:19:00,0.74035,0.74035,0.7403,0.7403,3000000.0
2009-10-14 06:20:00,0.7403,0.7403,0.7403,0.7403,5600000.0
2009-10-14 06:21:00,0.74035,0.74035,0.7403,0.7403,21200000.0
2009-10-14 06:22:00,0.7403,0.7403,0.74025,0.74025,20300000.0
2009-10-14 06:23:00,0.74025,0.74035,0.74025,0.7403,26800000.0
2009-10-14 06:24:00,0.7403,0.74095,0.7403,0.74095,76700000.0
2009-10-14 06:25:00,0.74095,0.74115,0.74095,0.74115,104600000.0
2009-10-14 06:26:00,0.74115,0.74135,0.74105,0.7411,80700000.0
2009-10-14 06:27:00,0.7411,0.7413,0.7411,0.74125,35800000.0
2009-10-14 06:28:00,0.74125,0.74125,0.7412,0.7412,2600000.0
2009-10-14 06:29:00,0.74115,0.7412,0.74115,0.7412,24800000.0
2009-10-14 06:30:00,0.74115,0.74115,0.74115,0.74115,17000000.0
2009-10-14 06:31:00,0.74115,0.74115,0.74115,0.74115,32700000.0
2009-10-14 06:32:00,0.74115,0.74125,0.74115,0.74115,130400000.0
2009-10-14 06:33:00,0.74115,0.7414,0.74115,0.7414,16400000.0
2009-10-14 06:34:00,0.7414,0.74155,0.7414,0.74145,30800000.0
2009-10-14 06:35:00,0.74145,0.74145,0.74145,0.74145,1000000.0
2009-10-14 06:36:00,0.74108,0.74119,0.74096,0.74108,38000000.0
2009-10-14 06:37:00,0.74145,0.74145,0.7413,0.74135,21200000.0
2009-10-14 06:38:00,0.7414,0.74145,0.7414,0.74145,4600000.0
2009-10-14 06:39:00,0.74145,0.74145,0.74145,0.74145,2800000.0
2009-10-14 06:40:00,0.74145,0.74145,0.74145,0.74145,4000000.0
2009-10-14 06:41:00,0.74145,0.74145,0.74145,0.74145,11600000.0
2009-10-14 06:42:00,0.74145,0.74145,0.74145,0.74145,1000000.0
2009-10-14 06:43:00,0.74145,0.74145,0.74145,0.74145,2000000.0
2009-10-14 06:44:00,0.74116,0.7413,0.74096,0.74106,51000000.0
2009-10-14 06:45:00,0.74145,0.74145,0.74145,0.74145,19200000.0
2009-10-14 06:46:00,0.74101,0.74128,0.74088,0.74123,25300000.0
2009-10-14 06:47:00,0.74145,0.74145,0.74145,0.74145,5000000.0
2009-10-14 06:48:00,0.74145,0.74145,0.74115,0.74115,107900000.0
2009-10-14 06:49:00,0.7411,0.74125,0.74105,0.74125,56600000.0
2009-10-14 06:50:00,0.7413,0.74135,0.74085,0.74115,115400000.0
2009-10-14 06:51:00,0.74115,0.74115,0.74095,0.74095,52700000.0
2009-10-14 06:52:00,0.74095,0.741,0.74095,0.741,6600000.0
2009-10-14 06:53:00,0.74105,0.7411,0.74105,0.7411,12700000.0
2009-10-14 06:54:00,0.74105,0.7411,0.74105,0.74105,18800000.0
2009-10-14 06:55:00,0.74062,0.74099,0.74059,0.7407,72700000.0
2009-10-14 06:56:00,0.74074,0.74106,0.7406,0.74084,64200001.0
2009-10-14 06:57:00,0.74095,0.74095,0.74055,0.74075,68100000.0
2009-10-14 06:58:00,0.7409,0.74095,0.7409,0.74095,5800000.0
2009-10-14 06:59:00,0.74095,0.741,0.74095,0.741,60700000.0
2009-10-14 07:00:00,0.74095,0.74095,0.74075,0.74075,104300000.0
2009-10-14 07:01:00,0.7407,0.74075,0.7407,0.74075,61400000.0
2009-10-14 07:02:00,0.74075,0.74075,0.74075,0.74075,91700000.0
2009-10-14 07:03:00,0.74075,0.7408,0.74075,0.74075,58800000.0
2009-10-14 07:04:00,0.74075,0.74075,0.74045,0.74075,74500000.0
2009-10-14 07:05:00,0.74075,0.7409,0.7407,0.7409,131700000.0
2009-10-14 07:06:00,0.7409,0.741,0.74085,0.741,81800000.0
2009-10-14 07:07:00,0.74105,0.74105,0.74095,0.74095,48600000.0
2009-10-14 07:08:00,0.74095,0.74105,0.74095,0.741,12600000.0
2009-10-14 07:09:00,0.74081,0.74085,0.74058,0.74085,63300000.0
2009-10-14 07:10:00,0.74079,0.74112,0.74065,0.74081,126400000.0
2009-10-14 07:11:00,0.74077,0.74088,0.74077,0.74088,59300000.0
2009-10-14 07:12:00,0.74067,0.74075,0.74061,0.74065,34500000.0
2009-10-14 07:13:00,0.74095,0.74095,0.74095,0.74095,19500000.0
2009-10-14 07:14:00,0.74077,0.74077,0.74061,0.74068,38900000.0
2009-10-14 07:15:00,0.74095,0.741,0.7407,0.741,101200000.0
2009-10-14 07:16:00,0.74115,0.74115,0.74095,0.74115,34600000.0
2009-10-14 07:17:00,0.7411,0.7411,0.7411,0.7411,2400000.0
2009-10-14 07:18:00,0.7411,0.74115,0.7411,0.74115,35300000.0
2009-10-14 07:19:00,0.74115,0.74115,0.74105,0.74105,68600000.0
2009-10-14 07:20:00,0.74105,0.74105,0.74105,0.74105,8800000.0
2009-10-14 07:21:00,0.741,0.741,0.741,0.741,7200000.0
2009-10-14 07:22:00,0.741,0.741,0.741,0.741,43700000.0
2009-10-14 07:23:00,0.741,0.741,0.741,0.741,2400000.0
2009-10-14 07:24:00,0.74072,0.74082,0.74069,0.74072,35300000.0
2009-10-14 07:25:00,0.74072,0.74082,0.74061,0.74077,53200000.0
2009-10-14 07:26:00,0.7409,0.74092,0.74076,0.74076,22600000.0
2009-10-14 07:27:00,0.74095,0.74095,0.74095,0.74095,2400000.0
2009-10-14 07:28:00,0.74095,0.74095,0.74095,0.74095,1600000.0
2009-10-14 07:29:00,0.74095,0.74105,0.74095,0.74095,15600000.0
2009-10-14 07:30:00,0.74095,0.74095,0.74095,0.74095,5000000.0
2009-10-14 07:31:00,0.74095,0.74095,0.74095,0.74095,2800000.0
2009-10-14 07:32:00,0.74095,0.74095,0.74095,0.74095,2600000.0
2009-10-14 07:33:00,0.74095,0.7411,0.74095,0.7411,13300000.0
2009-10-14 07:34:00,0.74059,0.74091,0.74054,0.7408,143900000.0
2009-10-14 07:35:00,0.7411,0.74115,0.7411,0.7411,16900000.0
2009-10-14 07:36:00,0.74125,0.74125,0.74125,0.74125,1000000.0
2009-10-14 07:37:00,0.74115,0.74115,0.74115,0.74115,29000000.0
2009-10-14 07:38:00,0.74115,0.74165,0.74115,0.74165,130700000.0
2009-10-14 07:39:00,0.74165,0.74185,0.74165,0.7418,155800000.0
2009-10-14 07:40:00,0.7418,0.7418,0.74175,0.74175,11000000.0
2009-10-14 07:41:00,0.74185,0.74185,0.7417,0.7417,36700000.0
2009-10-14 07:42:00,0.7417,0.7417,0.7417,0.7417,19600000.0
2009-10-14 07:43:00,0.74175,0.74175,0.7417,0.7417,19800000.0
2009-10-14 07:44:00,0.7417,0.7417,0.7417,0.7417,3700000.0
2009-10-14 07:45:00,0.74139,0.7416,0.74112,0.7414,125200000.0
2009-10-14 07:46:00,0.74175,0.74175,0.74175,0.74175,2000000.0
2009-10-14 07:47:00,0.74175,0.74175,0.74165,0.74165,61700000.0
2009-10-14 07:48:00,0.74175,0.74175,0.74165,0.74165,4000000.0
2009-10-14 07:49:00,0.74165,0.74175,0.74165,0.74165,7000000.0
2009-10-14 07:50:00,0.7416,0.7416,0.7416,0.7416,5200000.0
2009-10-14 07:51:00,0.74165,0.74165,0.74165,0.74165,1000000.0
2009-10-14 07:52:00,0.7416,0.7416,0.74155,0.74155,48900000.0
2009-10-14 07:53:00,0.74155,0.74155,0.7415,0.7415,15300000.0
2009-10-14 07:54:00,0.7415,0.7415,0.7414,0.74145,57500000.0
2009-10-14 07:55:00,0.74145,0.74145,0.7414,0.7414,33400000.0
2009-10-14 07:56:00,0.74145,0.74155,0.74145,0.7415,43300000.0
2009-10-14 07:57:00,0.74145,0.74145,0.74145,0.74145,6700000.0
2009-10-14 07:58:00,0.74145,0.74175,0.74145,0.74165,79500000.0
2009-10-14 07:59:00,0.74165,0.74165,0.74145,0.74145,9300000.0
2009-10-14 08:00:00,0.74145,0.74145,0.74145,0.74145,40700000.0
2009-10-14 08:01:00,0.7415,0.7415,0.74145,0.7415,48800000.0
2009-10-14 08:02:00,0.7415,0.74165,0.7415,0.74165,52600000.0
2009-10-14 08:03:00,0.74165,0.74175,0.74165,0.74165,11900000.0
2009-10-14 08:04:00,0.74165,0.74185,0.74165,0.74185,48700000.0
2009-10-14 08:05:00,0.74195,0.74215,0.74175,0.74175,134900000.0
2009-10-14 08:06:00,0.74175,0.74215,0.74175,0.74195,147000000.0
2009-10-14 08:07:00,0.74195,0.74205,0.74185,0.74205,194800000.0
2009-10-14 08:08:00,0.7421,0.74225,0.74205,0.74225,35900000.0
2009-10-14 08:09:00,0.74225,0.7423,0.7421,0.7423,58300000.0
2009-10-14 08:10:00,0.7423,0.74255,0.7423,0.74255,129800000.0
2009-10-14 08:11:00,0.7425,0.7425,0.7424,0.74245,43400000.0
2009-10-14 08:12:00,0.74245,0.7428,0.74245,0.7426,89300000.0
2009-10-14 08:13:00,0.7426,0.7432,0.7426,0.74315,86400000.0
2009-10-14 08:14:00,0.74315,0.74315,0.7429,0.7429,63400000.0
2009-10-14 08:15:00,0.743,0.7431,0.743,0.7431,11200000.0
2009-10-14 08:16:00,0.743,0.74315,0.743,0.743,45400000.0
2009-10-14 08:17:00,0.74295,0.74315,0.7428,0.7428,167300000.0
2009-10-14 08:18:00,0.7428,0.743,0.7428,0.7429,67300000.0
2009-10-14 08:19:00,0.74285,0.74285,0.74245,0.74245,73400000.0
2009-10-14 08:20:00,0.74245,0.74245,0.7421,0.7421,160900000.0
2009-10-14 08:21:00,0.7421,0.7422,0.7418,0.7418,71100000.0
2009-10-14 08:22:00,0.7418,0.7418,0.7414,0.7414,86600000.0
2009-10-14 08:23:00,0.7414,0.7415,0.7414,0.7414,44100000.0
2009-10-14 08:24:00,0.7414,0.7415,0.7414,0.74145,145199998.0
2009-10-14 08:25:00,0.74145,0.7416,0.74145,0.74145,104200000.0
2009-10-14 08:26:00,0.74145,0.74145,0.74145,0.74145,122100000.0
2009-10-14 08:27:00,0.7415,0.7415,0.7415,0.7415,18600000.0
2009-10-14 08:28:00,0.7415,0.74165,0.7415,0.74155,148500000.0
2009-10-14 08:29:00,0.74155,0.74155,0.7415,0.7415,21800000.0
2009-10-14 08:30:00,0.7415,0.7415,0.74125,0.7414,258500000.0
2009-10-14 08:31:00,0.7414,0.7416,0.7414,0.7416,77900000.0
2009-10-14 08:32:00,0.7416,0.7417,0.7416,0.7417,89400001.0
2009-10-14 08:33:00,0.7417,0.74175,0.74165,0.7417,109000000.0
2009-10-14 08:34:00,0.7417,0.7417,0.7416,0.7416,37200000.0
2009-10-14 08:35:00,0.7416,0.7418,0.7416,0.74175,99300000.0
2009-10-14 08:36:00,0.74175,0.74205,0.74175,0.74205,164500000.0
2009-10-14 08:37:00,0.74205,0.74205,0.74175,0.74175,120000000.0
2009-10-14 08:38:00,0.74175,0.742,0.74175,0.74185,128600000.0
2009-10-14 08:39:00,0.7419,0.74195,0.7417,0.7417,257200000.0
2009-10-14 08:40:00,0.7417,0.7417,0.7414,0.7415,250700000.0
2009-10-14 08:41:00,0.7415,0.7416,0.7415,0.7416,64500000.0
2009-10-14 08:42:00,0.7416,0.7416,0.7414,0.7414,89200000.0
2009-10-14 08:43:00,0.7414,0.74145,0.7414,0.7414,49300000.0
2009-10-14 08:44:00,0.7414,0.7414,0.7409,0.7409,119700000.0
2009-10-14 08:45:00,0.74095,0.741,0.7409,0.7409,106200000.0
2009-10-14 08:46:00,0.7408,0.7409,0.7408,0.7408,187900000.0
2009-10-14 08:47:00,0.7408,0.7408,0.74065,0.7407,131800000.0
2009-10-14 08:48:00,0.74065,0.74065,0.7403,0.74045,208000000.0
2009-10-14 08:49:00,0.74045,0.74045,0.7403,0.7404,82100000.0
2009-10-14 08:50:00,0.7404,0.7405,0.7403,0.7405,20800000.0
2009-10-14 08:51:00,0.7407,0.7407,0.7406,0.7406,12400000.0
2009-10-14 08:52:00,0.7406,0.74075,0.7406,0.7407,99700000.0
2009-10-14 08:53:00,0.7407,0.7409,0.7407,0.7408,15000000.0
2009-10-14 08:54:00,0.7408,0.7409,0.74075,0.74075,13200000.0
2009-10-14 08:55:00,0.74085,0.74085,0.74055,0.74055,39900000.0
2009-10-14 08:56:00,0.7406,0.7406,0.74055,0.74055,29300000.0
2009-10-14 08:57:00,0.74055,0.74055,0.74005,0.74005,155500000.0
2009-10-14 08:58:00,0.7401,0.74015,0.7401,0.74015,201000000.0
2009-10-14 08:59:00,0.7402,0.7407,0.74015,0.7407,185300000.0
2009-10-14 09:00:00,0.7407,0.741,0.7406,0.7408,170700000.0
2009-10-14 09:01:00,0.7408,0.7408,0.7405,0.7407,253100000.0
2009-10-14 09:02:00,0.7407,0.74095,0.74065,0.74065,182000000.0
2009-10-14 09:03:00,0.74065,0.7407,0.7406,0.7406,161000000.0
2009-10-14 09:04:00,0.7406,0.741,0.7406,0.741,253200000.0
2009-10-14 09:05:00,0.741,0.7413,0.74095,0.74125,424000000.0
2009-10-14 09:06:00,0.74125,0.74155,0.74125,0.7414,486600000.0
2009-10-14 09:07:00,0.74145,0.7415,0.7413,0.74135,118700000.0
2009-10-14 09:08:00,0.74135,0.7417,0.74135,0.7417,316500001.0
2009-10-14 09:09:00,0.74165,0.7417,0.7415,0.7417,323900000.0
2009-10-14 09:10:00,0.7417,0.74185,0.74155,0.74185,297300000.0
2009-10-14 09:11:00,0.74185,0.742,0.7418,0.74195,98200000.0
2009-10-14 09:12:00,0.74205,0.74245,0.74205,0.74225,126400000.0
2009-10-14 09:13:00,0.74225,0.7426,0.7422,0.74245,137500000.0
2009-10-14 09:14:00,0.74245,0.74265,0.7424,0.7424,79600000.0
2009-10-14 09:15:00,0.7424,0.74245,0.7424,0.7424,9600000.0
2009-10-14 09:16:00,0.7424,0.7424,0.74205,0.7421,108800000.0
2009-10-14 09:17:00,0.7421,0.7421,0.7419,0.74205,84500000.0
2009-10-14 09:18:00,0.742,0.742,0.74155,0.74155,140000000.0
2009-10-14 09:19:00,0.74165,0.7417,0.7416,0.74165,79800000.0
2009-10-14 09:20:00,0.74165,0.74185,0.74165,0.7418,267900000.0
2009-10-14 09:21:00,0.7418,0.74185,0.74175,0.7418,159300000.0
2009-10-14 09:22:00,0.74175,0.7418,0.74165,0.7418,47600000.0
2009-10-14 09:23:00,0.7418,0.74185,0.7418,0.74185,10600000.0
2009-10-14 09:24:00,0.7418,0.7418,0.74155,0.74165,129800000.0
2009-10-14 09:25:00,0.7416,0.7417,0.7414,0.7414,196900000.0
2009-10-14 09:26:00,0.7414,0.7414,0.7411,0.7411,92600000.0
2009-10-14 09:27:00,0.7411,0.7411,0.7411,0.7411,9600000.0
2009-10-14 09:28:00,0.7411,0.74115,0.7411,0.7411,18400000.0
2009-10-14 09:29:00,0.74105,0.7412,0.7409,0.74115,330300000.0
2009-10-14 09:30:00,0.74115,0.74115,0.7409,0.74095,134700000.0
2009-10-14 09:31:00,0.74095,0.7413,0.74095,0.7412,349600000.0
2009-10-14 09:32:00,0.7412,0.7412,0.7411,0.7412,119000000.0
2009-10-14 09:33:00,0.7412,0.7413,0.7412,0.7412,56600000.0
2009-10-14 09:34:00,0.7412,0.7417,0.7412,0.74165,519600000.0
2009-10-14 09:35:00,0.7416,0.74165,0.7414,0.7415,184700000.0
2009-10-14 09:36:00,0.7415,0.74185,0.7415,0.7418,317800000.0
2009-10-14 09:37:00,0.7418,0.74195,0.74175,0.7418,158800000.0
2009-10-14 09:38:00,0.74175,0.74175,0.7415,0.7415,134100000.0
2009-10-14 09:39:00,0.7415,0.7415,0.7412,0.7412,104100000.0
2009-10-14 09:40:00,0.74125,0.74125,0.7411,0.7411,28800000.0
2009-10-14 09:41:00,0.7411,0.7412,0.7411,0.7412,51600000.0
2009-10-14 09:42:00,0.7412,0.7412,0.74115,0.74115,84300000.0
2009-10-14 09:43:00,0.74115,0.74115,0.7411,0.74115,36800000.0
2009-10-14 09:44:00,0.74115,0.7415,0.74115,0.7415,210700000.0
2009-10-14 09:45:00,0.7415,0.74165,0.7415,0.7416,45500000.0
2009-10-14 09:46:00,0.7416,0.7421,0.7416,0.74195,191300000.0
2009-10-14 09:47:00,0.74195,0.74215,0.7419,0.74215,146500000.0
2009-10-14 09:48:00,0.74215,0.74255,0.7421,0.74235,186600000.0
2009-10-14 09:49:00,0.74235,0.7427,0.7423,0.7427,199100000.0
2009-10-14 09:50:00,0.74265,0.7427,0.74265,0.74265,55200000.0
2009-10-14 09:51:00,0.74265,0.74265,0.7425,0.7425,31200000.0
2009-10-14 09:52:00,0.7425,0.7425,0.7421,0.74225,103200000.0
2009-10-14 09:53:00,0.7423,0.74235,0.7422,0.7422,71100000.0
2009-10-14 09:54:00,0.7422,0.7423,0.7422,0.74225,25900000.0
2009-10-14 09:55:00,0.7422,0.7423,0.7422,0.74225,41700000.0
2009-10-14 09:56:00,0.7423,0.7423,0.7423,0.7423,12500000.0
2009-10-14 09:57:00,0.7423,0.7424,0.7423,0.74235,30200000.0
2009-10-14 09:58:00,0.74235,0.74245,0.74235,0.7424,32100000.0
2009-10-14 09:59:00,0.7424,0.74255,0.7424,0.74245,58400000.0
2009-10-14 10:00:00,0.74245,0.7425,0.74245,0.7425,51100000.0
2009-10-14 10:01:00,0.7425,0.7425,0.7425,0.7425,66500000.0
2009-10-14 10:02:00,0.7425,0.7425,0.7425,0.7425,35500000.0
2009-10-14 10:03:00,0.7425,0.7427,0.7425,0.7427,230000000.0
2009-10-14 10:04:00,0.7427,0.74275,0.74265,0.74265,167700000.0
2009-10-14 10:05:00,0.74265,0.74275,0.7426,0.7426,98000000.0
2009-10-14 10:06:00,0.74255,0.74255,0.74225,0.74225,64600000.0
2009-10-14 10:07:00,0.74225,0.74225,0.7421,0.7421,46600000.0
2009-10-14 10:08:00,0.7421,0.7421,0.7419,0.7419,50900000.0
2009-10-14 10:09:00,0.7419,0.742,0.74185,0.7419,20500000.0
2009-10-14 10:10:00,0.74185,0.74185,0.7413,0.7413,147300000.0
2009-10-14 10:11:00,0.7413,0.7416,0.74125,0.74145,126300000.0
2009-10-14 10:12:00,0.7414,0.74175,0.7413,0.74175,217500000.0
2009-10-14 10:13:00,0.7417,0.742,0.7417,0.7419,182000000.0
2009-10-14 10:14:00,0.74195,0.742,0.74155,0.7417,237800000.0
2009-10-14 10:15:00,0.7417,0.74175,0.7417,0.74175,22900000.0
2009-10-14 10:16:00,0.74175,0.7418,0.74165,0.74175,81200000.0
2009-10-14 10:17:00,0.74165,0.74165,0.7414,0.7415,241000000.0
2009-10-14 10:18:00,0.7415,0.7415,0.74145,0.74145,19200000.0
2009-10-14 10:19:00,0.7415,0.74155,0.7414,0.7415,52900000.0
2009-10-14 10:20:00,0.7415,0.7415,0.74125,0.74125,63900000.0
2009-10-14 10:21:00,0.74125,0.74135,0.74125,0.74135,21000000.0
2009-10-14 10:22:00,0.74135,0.74145,0.7413,0.74145,47600000.0
2009-10-14 10:23:00,0.7414,0.7415,0.7414,0.74145,42600000.0
2009-10-14 10:24:00,0.74145,0.74165,0.74145,0.7415,130700000.0
2009-10-14 10:25:00,0.7415,0.74155,0.7415,0.7415,34200000.0
2009-10-14 10:26:00,0.7415,0.74155,0.7415,0.7415,40400000.0
2009-10-14 10:27:00,0.7415,0.7415,0.74125,0.7413,174400000.0
2009-10-14 10:28:00,0.7413,0.7413,0.7412,0.7412,23900000.0
2009-10-14 10:29:00,0.7412,0.7414,0.7412,0.7413,51900000.0
2009-10-14 10:30:00,0.7413,0.74195,0.7413,0.7417,270300000.0
2009-10-14 10:31:00,0.7417,0.74175,0.74165,0.74165,71500000.0
2009-10-14 10:32:00,0.74165,0.7417,0.7414,0.74145,178500000.0
2009-10-14 10:33:00,0.74145,0.7415,0.7414,0.7414,88100000.0
2009-10-14 10:34:00,0.7414,0.7415,0.74135,0.7415,66400000.0
2009-10-14 10:35:00,0.74155,0.74155,0.74135,0.74145,35200000.0
2009-10-14 10:36:00,0.74145,0.74155,0.7411,0.7411,118000000.0
2009-10-14 10:37:00,0.7411,0.74125,0.741,0.7411,192200000.0
2009-10-14 10:38:00,0.74115,0.7412,0.7408,0.74085,90400000.0
2009-10-14 10:39:00,0.7408,0.74095,0.7408,0.74095,44800000.0
2009-10-14 10:40:00,0.74105,0.74115,0.7408,0.74115,151900000.0
2009-10-14 10:41:00,0.74115,0.74115,0.7411,0.7411,53400000.0
2009-10-14 10:42:00,0.7411,0.7413,0.741,0.7413,39400000.0
2009-10-14 10:43:00,0.7413,0.7413,0.74125,0.74125,19200000.0
2009-10-14 10:44:00,0.7412,0.74145,0.74105,0.74145,138900000.0
2009-10-14 10:45:00,0.74145,0.74165,0.74145,0.74165,102800000.0
2009-10-14 10:46:00,0.74165,0.74175,0.7416,0.7416,107700000.0
2009-10-14 10:47:00,0.7416,0.74165,0.7416,0.74165,27700000.0
2009-10-14 10:48:00,0.74165,0.7419,0.74165,0.74175,169400000.0
2009-10-14 10:49:00,0.74175,0.7419,0.7417,0.7419,93300000.0
2009-10-14 10:50:00,0.7419,0.74195,0.7419,0.74195,50500000.0
2009-10-14 10:51:00,0.74195,0.74225,0.74195,0.7422,61800000.0
2009-10-14 10:52:00,0.7422,0.7422,0.7422,0.7422,69500000.0
2009-10-14 10:53:00,0.74225,0.74225,0.7422,0.7422,59100000.0
2009-10-14 10:54:00,0.7422,0.74265,0.7422,0.74235,350800000.0
2009-10-14 10:55:00,0.74235,0.74235,0.74215,0.74215,184400000.0
2009-10-14 10:56:00,0.74215,0.7423,0.7419,0.7423,183800000.0
2009-10-14 10:57:00,0.7423,0.7424,0.7423,0.74235,82100000.0
2009-10-14 10:58:00,0.74235,0.7424,0.7423,0.74235,126900000.0
2009-10-14 10:59:00,0.74235,0.74265,0.7422,0.74265,286700000.0
2009-10-14 11:00:00,0.74265,0.74265,0.74215,0.7425,223700000.0
2009-10-14 11:01:00,0.7425,0.7426,0.7425,0.74255,15000000.0
2009-10-14 11:02:00,0.74255,0.74255,0.74235,0.74245,103600000.0
2009-10-14 11:03:00,0.74245,0.7427,0.74245,0.7427,129600000.0
2009-10-14 11:04:00,0.7427,0.7427,0.74235,0.74235,142700000.0
2009-10-14 11:05:00,0.74235,0.74245,0.74205,0.74245,200400000.0
2009-10-14 11:06:00,0.74245,0.74295,0.74245,0.7425,392800000.0
2009-10-14 11:07:00,0.74255,0.74265,0.7425,0.74255,181000000.0
2009-10-14 11:08:00,0.74255,0.74255,0.74225,0.7423,116200000.0
2009-10-14 11:09:00,0.7423,0.74245,0.7423,0.74235,66400000.0
2009-10-14 11:10:00,0.7424,0.74245,0.74215,0.74225,182100000.0
2009-10-14 11:11:00,0.74235,0.7424,0.74225,0.74225,110900000.0
2009-10-14 11:12:00,0.74225,0.74235,0.74225,0.7423,226000000.0
2009-10-14 11:13:00,0.74225,0.74245,0.74225,0.7424,165800000.0
2009-10-14 11:14:00,0.74235,0.74245,0.7423,0.74235,61600000.0
2009-10-14 11:15:00,0.74245,0.7427,0.74245,0.7427,134400000.0
2009-10-14 11:16:00,0.7427,0.7429,0.7427,0.74285,18800000.0
2009-10-14 11:17:00,0.74285,0.74285,0.74275,0.7428,69100000.0
2009-10-14 11:18:00,0.74285,0.74295,0.7428,0.7428,76200000.0
2009-10-14 11:19:00,0.7428,0.7429,0.7427,0.74285,98800000.0
2009-10-14 11:20:00,0.7429,0.74295,0.74265,0.7428,150600000.0
2009-10-14 11:21:00,0.7428,0.74285,0.74255,0.7428,296100000.0
2009-10-14 11:22:00,0.7428,0.7428,0.7427,0.7427,44700000.0
2009-10-14 11:23:00,0.74265,0.7429,0.74265,0.7428,50500000.0
2009-10-14 11:24:00,0.7428,0.7428,0.74265,0.74265,148500000.0
2009-10-14 11:25:00,0.74265,0.74265,0.74255,0.74265,108200000.0
2009-10-14 11:26:00,0.74265,0.74305,0.74265,0.74285,342400000.0
2009-10-14 11:27:00,0.7428,0.743,0.7428,0.74285,251000000.0
2009-10-14 11:28:00,0.74285,0.74285,0.74275,0.7428,120700000.0
2009-10-14 11:29:00,0.7428,0.7429,0.7428,0.7428,90900000.0
2009-10-14 11:30:00,0.7428,0.743,0.7428,0.7429,50800000.0
2009-10-14 11:31:00,0.7429,0.74305,0.7429,0.743,43400000.0
2009-10-14 11:32:00,0.74295,0.74295,0.74295,0.74295,100500000.0
2009-10-14 11:33:00,0.74295,0.7432,0.7428,0.74295,203100000.0
2009-10-14 11:34:00,0.74295,0.7431,0.7429,0.7429,120600000.0
2009-10-14 11:35:00,0.7429,0.74295,0.74275,0.74295,163300000.0
2009-10-14 11:36:00,0.74295,0.74335,0.74285,0.74285,186200000.0
2009-10-14 11:37:00,0.74285,0.74295,0.7428,0.74285,105900000.0
2009-10-14 11:38:00,0.74285,0.74285,0.7428,0.7428,42000000.0
2009-10-14 11:39:00,0.7429,0.7429,0.7428,0.74285,54600000.0
2009-10-14 11:40:00,0.74285,0.743,0.74285,0.74295,59200000.0
2009-10-14 11:41:00,0.74295,0.74295,0.7429,0.7429,11400000.0
2009-10-14 11:42:00,0.74295,0.74295,0.7429,0.7429,28700000.0
2009-10-14 11:43:00,0.7429,0.7429,0.7429,0.7429,19100000.0
2009-10-14 11:44:00,0.74237,0.74278,0.74237,0.74252,160500000.0
2009-10-14 11:45:00,0.7429,0.74295,0.7429,0.74295,20700000.0
2009-10-14 11:46:00,0.74295,0.74295,0.74295,0.74295,93100000.0
2009-10-14 11:47:00,0.7429,0.7429,0.7428,0.7429,48900000.0
2009-10-14 11:48:00,0.7429,0.74305,0.7429,0.74295,74500000.0
2009-10-14 11:49:00,0.74285,0.74285,0.7425,0.7425,116600000.0
2009-10-14 11:50:00,0.7425,0.7427,0.74245,0.74265,141500000.0
2009-10-14 11:51:00,0.7426,0.7426,0.74245,0.74245,78300000.0
2009-10-14 11:52:00,0.74245,0.74255,0.7424,0.7425,129800000.0
2009-10-14 11:53:00,0.7425,0.74255,0.74235,0.7424,79500000.0
2009-10-14 11:54:00,0.7424,0.7424,0.7424,0.7424,15800000.0
2009-10-14 11:55:00,0.7424,0.7424,0.7423,0.7423,83500000.0
2009-10-14 11:56:00,0.7423,0.74245,0.74205,0.74205,420500000.0
2009-10-14 11:57:00,0.74205,0.74225,0.74195,0.74225,168300000.0
2009-10-14 11:58:00,0.74225,0.74225,0.7417,0.74175,412000000.0
2009-10-14 11:59:00,0.74175,0.74195,0.74175,0.74185,201200000.0
2009-10-14 12:00:00,0.74185,0.74205,0.7417,0.7417,101100000.0
2009-10-14 12:01:00,0.7417,0.7417,0.74165,0.74165,60600000.0
2009-10-14 12:02:00,0.74165,0.74175,0.74165,0.74175,26700000.0
2009-10-14 12:03:00,0.74175,0.7418,0.74165,0.74175,91500000.0
2009-10-14 12:04:00,0.74175,0.7419,0.7417,0.74185,171200000.0
2009-10-14 12:05:00,0.74185,0.74205,0.74155,0.74155,291300000.0
2009-10-14 12:06:00,0.74155,0.74165,0.74145,0.7415,185500000.0
2009-10-14 12:07:00,0.7415,0.74175,0.7414,0.74175,184300000.0
2009-10-14 12:08:00,0.74175,0.74185,0.74165,0.74185,78300000.0
2009-10-14 12:09:00,0.74185,0.74195,0.7417,0.74195,155000000.0
2009-10-14 12:10:00,0.7419,0.7419,0.74165,0.7417,64500000.0
2009-10-14 12:11:00,0.7417,0.7417,0.74145,0.74145,84300000.0
2009-10-14 12:12:00,0.74145,0.74145,0.74145,0.74145,12200000.0
2009-10-14 12:13:00,0.74145,0.74145,0.7413,0.7413,39900000.0
2009-10-14 12:14:00,0.74135,0.74135,0.7413,0.74135,106300000.0
2009-10-14 12:15:00,0.74118,0.74132,0.74089,0.74104,225100000.0
2009-10-14 12:16:00,0.7414,0.74145,0.7414,0.7414,14900000.0
2009-10-14 12:17:00,0.7414,0.7414,0.7414,0.7414,3700000.0
2009-10-14 12:18:00,0.7414,0.7415,0.74135,0.74135,45600000.0
2009-10-14 12:19:00,0.74135,0.74155,0.74135,0.74155,68000000.0
2009-10-14 12:20:00,0.74155,0.74165,0.7415,0.7416,85300000.0
2009-10-14 12:21:00,0.7416,0.74175,0.7416,0.74175,114300000.0
2009-10-14 12:22:00,0.74175,0.74175,0.74165,0.74165,42300000.0
2009-10-14 12:23:00,0.74165,0.74165,0.74165,0.74165,13500000.0
2009-10-14 12:24:00,0.7418,0.7419,0.7418,0.7419,82400000.0
2009-10-14 12:25:00,0.7419,0.74195,0.7419,0.74195,86200000.0
2009-10-14 12:26:00,0.7419,0.74195,0.7419,0.7419,45500000.0
2009-10-14 12:27:00,0.7419,0.74195,0.7419,0.74195,38000000.0
2009-10-14 12:28:00,0.7419,0.74195,0.7419,0.74195,43600000.0
2009-10-14 12:29:00,0.7419,0.7419,0.7419,0.7419,18200000.0
2009-10-14 12:30:00,0.7419,0.7419,0.7419,0.7419,9100000.0
2009-10-14 12:31:00,0.74195,0.74195,0.7419,0.7419,4400000.0
2009-10-14 12:32:00,0.7419,0.7419,0.7419,0.7419,37000000.0
2009-10-14 12:33:00,0.74195,0.74195,0.7419,0.7419,33900000.0
2009-10-14 12:34:00,0.7419,0.7421,0.7419,0.74195,30200000.0
2009-10-14 12:35:00,0.74195,0.74195,0.74195,0.74195,1000000.0
2009-10-14 12:36:00,0.7419,0.7419,0.7419,0.7419,6300000.0
2009-10-14 12:37:00,0.742,0.742,0.7419,0.7419,10300000.0
2009-10-14 12:38:00,0.7419,0.742,0.7418,0.7418,39700000.0
2009-10-14 12:39:00,0.7418,0.7418,0.74155,0.74155,40450000.0
2009-10-14 12:40:00,0.74155,0.74155,0.74155,0.74155,1000000.0
2009-10-14 12:41:00,0.74145,0.74145,0.74145,0.74145,5300000.0
2009-10-14 12:42:00,0.74145,0.74145,0.74115,0.74115,78000000.0
2009-10-14 12:43:00,0.7412,0.7412,0.7409,0.7409,54800000.0
2009-10-14 12:44:00,0.7409,0.741,0.7409,0.7409,155500000.0
2009-10-14 12:45:00,0.7409,0.741,0.74075,0.7408,169200000.0
2009-10-14 12:46:00,0.7408,0.74115,0.7408,0.74105,182100000.0
2009-10-14 12:47:00,0.74105,0.74145,0.741,0.7414,203000000.0
2009-10-14 12:48:00,0.7414,0.74145,0.74095,0.74105,226400000.0
2009-10-14 12:49:00,0.74105,0.7411,0.74095,0.74105,45200000.0
2009-10-14 12:50:00,0.7411,0.7412,0.7411,0.7412,30400000.0
2009-10-14 12:51:00,0.74115,0.74115,0.74095,0.74095,51400000.0
2009-10-14 12:52:00,0.7409,0.74115,0.7409,0.74115,47800000.0
2009-10-14 12:53:00,0.74115,0.7412,0.74115,0.7412,21700000.0
2009-10-14 12:54:00,0.7412,0.7412,0.7411,0.7411,29800000.0
2009-10-14 12:55:00,0.7411,0.7413,0.7411,0.7413,88700000.0
2009-10-14 12:56:00,0.7413,0.7415,0.7413,0.7415,142600001.0
2009-10-14 12:57:00,0.7415,0.74165,0.74145,0.74145,80300000.0
2009-10-14 12:58:00,0.74145,0.74145,0.74095,0.74095,116600000.0
2009-10-14 12:59:00,0.74095,0.74285,0.74095,0.7428,227300000.0
2009-10-14 13:00:00,0.74275,0.74275,0.7416,0.7417,273900000.0
2009-10-14 13:01:00,0.7417,0.74245,0.74165,0.74245,233800000.0
2009-10-14 13:02:00,0.7424,0.7424,0.7418,0.7423,282000000.0
2009-10-14 13:03:00,0.7423,0.7423,0.74175,0.74185,236500000.0
2009-10-14 13:04:00,0.74185,0.74205,0.74185,0.742,72000000.0
2009-10-14 13:05:00,0.74205,0.74235,0.74205,0.74225,109600000.0
2009-10-14 13:06:00,0.74225,0.74225,0.7419,0.74195,118900000.0
2009-10-14 13:07:00,0.742,0.74225,0.74175,0.74175,108000000.0
2009-10-14 13:08:00,0.74165,0.74165,0.74105,0.74105,162400000.0
2009-10-14 13:09:00,0.74105,0.7415,0.741,0.74145,158100000.0
2009-10-14 13:10:00,0.7415,0.7415,0.74095,0.741,235500000.0
2009-10-14 13:11:00,0.74105,0.74105,0.7409,0.74095,157200000.0
2009-10-14 13:12:00,0.7409,0.7411,0.7409,0.74095,83600000.0
2009-10-14 13:13:00,0.74095,0.741,0.7405,0.7405,162900000.0
2009-10-14 13:14:00,0.7405,0.7405,0.7402,0.7403,173900000.0
2009-10-14 13:15:00,0.7403,0.7404,0.74025,0.7404,89300000.0
2009-10-14 13:16:00,0.7404,0.7408,0.7404,0.7407,110900000.0
2009-10-14 13:17:00,0.7407,0.74075,0.74065,0.74065,80900000.0
2009-10-14 13:18:00,0.7406,0.74075,0.74055,0.7406,145500000.0
2009-10-14 13:19:00,0.74065,0.74105,0.74065,0.7407,200100000.0
2009-10-14 13:20:00,0.7407,0.74085,0.7407,0.74085,107800000.0
2009-10-14 13:21:00,0.7409,0.74095,0.74065,0.74075,186400000.0
2009-10-14 13:22:00,0.74075,0.74075,0.7405,0.7405,163800000.0
2009-10-14 13:23:00,0.7405,0.7405,0.7405,0.7405,62600001.0
2009-10-14 13:24:00,0.7405,0.7413,0.7405,0.74115,114500000.0
2009-10-14 13:25:00,0.74095,0.74095,0.74055,0.74055,151100000.0
2009-10-14 13:26:00,0.74055,0.7406,0.74055,0.74055,87700000.0
2009-10-14 13:27:00,0.74055,0.74055,0.7397,0.73985,192000001.0
2009-10-14 13:28:00,0.7398,0.7398,0.73925,0.73925,267500000.0
2009-10-14 13:29:00,0.73925,0.7395,0.7391,0.7394,186300001.0
2009-10-14 13:30:00,0.7394,0.7395,0.7393,0.73935,189500000.0
2009-10-14 13:31:00,0.73935,0.7394,0.73935,0.7394,90500001.0
2009-10-14 13:32:00,0.73945,0.73975,0.73945,0.73965,54800000.0
2009-10-14 13:33:00,0.73965,0.7397,0.7395,0.73965,141000000.0
2009-10-14 13:34:00,0.73965,0.7397,0.73965,0.73965,62000000.0
2009-10-14 13:35:00,0.73965,0.73965,0.7396,0.7396,207600000.0
2009-10-14 13:36:00,0.7396,0.73965,0.7396,0.7396,78300000.0
2009-10-14 13:37:00,0.73965,0.73965,0.73915,0.73915,138900000.0
2009-10-14 13:38:00,0.7391,0.7393,0.7391,0.73925,114700000.0
2009-10-14 13:39:00,0.73925,0.73935,0.73925,0.73925,77100000.0
2009-10-14 13:40:00,0.73925,0.73925,0.73895,0.73895,78200000.0
2009-10-14 13:41:00,0.73895,0.73905,0.73895,0.73905,13300000.0
2009-10-14 13:42:00,0.73905,0.7391,0.73905,0.7391,37800000.0
2009-10-14 13:43:00,0.7391,0.7391,0.73895,0.73905,49800000.0
2009-10-14 13:44:00,0.73905,0.73905,0.73905,0.73905,19600000.0
2009-10-14 13:45:00,0.73905,0.73905,0.73895,0.73895,56000000.0
2009-10-14 13:46:00,0.73895,0.7392,0.73895,0.7392,263200000.0
2009-10-14 13:47:00,0.7393,0.73935,0.7391,0.7391,107500000.0
2009-10-14 13:48:00,0.739,0.739,0.7389,0.73895,60300000.0
2009-10-14 13:49:00,0.73895,0.73895,0.73895,0.73895,16200000.0
2009-10-14 13:50:00,0.73895,0.7391,0.73895,0.7391,111600000.0
2009-10-14 13:51:00,0.7391,0.73915,0.7391,0.73915,42300000.0
2009-10-14 13:52:00,0.73915,0.73955,0.73915,0.73955,121200000.0
2009-10-14 13:53:00,0.7395,0.73955,0.7394,0.73945,59300000.0
2009-10-14 13:54:00,0.73945,0.7395,0.73945,0.7395,12200000.0
2009-10-14 13:55:00,0.73945,0.7395,0.73935,0.73935,104700000.0
2009-10-14 13:56:00,0.73935,0.73935,0.73935,0.73935,49900000.0
2009-10-14 13:57:00,0.73935,0.73935,0.73935,0.73935,17900000.0
2009-10-14 13:58:00,0.73945,0.73945,0.73925,0.73925,195580000.0
2009-10-14 13:59:00,0.7392,0.7392,0.73895,0.73895,75600000.0
2009-10-14 14:00:00,0.73895,0.73895,0.7386,0.73865,162400000.0
2009-10-14 14:01:00,0.73865,0.73865,0.7386,0.7386,21500000.0
2009-10-14 14:02:00,0.7386,0.7386,0.73815,0.73815,86100000.0
2009-10-14 14:03:00,0.73815,0.73815,0.738,0.738,93800000.0
2009-10-14 14:04:00,0.738,0.7382,0.7377,0.73775,89800000.0
2009-10-14 14:05:00,0.73775,0.73785,0.73745,0.73755,174600000.0
2009-10-14 14:06:00,0.73755,0.73775,0.73755,0.73765,96200000.0
2009-10-14 14:07:00,0.73765,0.7377,0.73765,0.73765,68800000.0
2009-10-14 14:08:00,0.73765,0.73765,0.73735,0.73735,157099999.0
2009-10-14 14:09:00,0.7373,0.73735,0.73705,0.73705,84700000.0
2009-10-14 14:10:00,0.73705,0.7371,0.737,0.737,32400000.0
2009-10-14 14:11:00,0.737,0.737,0.7361,0.73615,232900000.0
2009-10-14 14:12:00,0.73615,0.73635,0.7359,0.7359,328700000.0
2009-10-14 14:13:00,0.7359,0.73605,0.7357,0.736,146600000.0
2009-10-14 14:14:00,0.736,0.7364,0.7359,0.7362,276800000.0
2009-10-14 14:15:00,0.7362,0.73635,0.73615,0.7363,111800000.0
2009-10-14 14:16:00,0.7363,0.7367,0.73625,0.7365,305700000.0
2009-10-14 14:17:00,0.73645,0.7365,0.73625,0.73625,341600000.0
2009-10-14 14:18:00,0.73625,0.73665,0.7362,0.7365,184100000.0
2009-10-14 14:19:00,0.7365,0.73665,0.73645,0.7366,186500000.0
2009-10-14 14:20:00,0.7366,0.7368,0.7366,0.73675,72700000.0
2009-10-14 14:21:00,0.73675,0.7368,0.7364,0.73655,126900000.0
2009-10-14 14:22:00,0.73645,0.73655,0.73635,0.73645,113600000.0
2009-10-14 14:23:00,0.73645,0.73655,0.73635,0.7365,152900000.0
2009-10-14 14:24:00,0.73655,0.73655,0.73635,0.73635,172700000.0
2009-10-14 14:25:00,0.73635,0.73645,0.73625,0.73645,149700000.0
2009-10-14 14:26:00,0.73645,0.7366,0.7364,0.7366,116100000.0
2009-10-14 14:27:00,0.73655,0.7367,0.73655,0.7366,153600000.0
2009-10-14 14:28:00,0.7366,0.7368,0.73655,0.73675,148500000.0
2009-10-14 14:29:00,0.73685,0.73695,0.7367,0.7367,64300000.0
2009-10-14 14:30:00,0.73675,0.73695,0.7362,0.7365,140400000.0
2009-10-14 14:31:00,0.7366,0.73695,0.73635,0.7366,235300000.0
2009-10-14 14:32:00,0.7366,0.73705,0.73655,0.73665,184700000.0
2009-10-14 14:33:00,0.73675,0.73715,0.7367,0.737,108800000.0
2009-10-14 14:34:00,0.73695,0.73705,0.73675,0.73685,118000000.0
2009-10-14 14:35:00,0.73685,0.73745,0.73685,0.73745,176500000.0
2009-10-14 14:36:00,0.73745,0.73755,0.7372,0.7374,170300000.0
2009-10-14 14:37:00,0.7373,0.7378,0.7371,0.7378,246100000.0
2009-10-14 14:38:00,0.7378,0.7379,0.7378,0.73785,40900000.0
2009-10-14 14:39:00,0.7378,0.738,0.7377,0.73775,114200000.0
2009-10-14 14:40:00,0.73775,0.7381,0.73775,0.73785,158600000.0
2009-10-14 14:41:00,0.73785,0.738,0.7378,0.73785,117800000.0
2009-10-14 14:42:00,0.7378,0.73785,0.7377,0.73775,61800000.0
2009-10-14 14:43:00,0.73775,0.73775,0.73775,0.73775,19500000.0
2009-10-14 14:44:00,0.7377,0.73775,0.73755,0.7376,95399999.0
2009-10-14 14:45:00,0.73765,0.73775,0.73745,0.7376,286900000.0
2009-10-14 14:46:00,0.7376,0.7376,0.73715,0.7373,421499997.0
2009-10-14 14:47:00,0.7373,0.7375,0.7373,0.73745,140800000.0
2009-10-14 14:48:00,0.73745,0.73745,0.7373,0.7373,122200000.0
2009-10-14 14:49:00,0.7373,0.73755,0.737,0.737,162900000.0
2009-10-14 14:50:00,0.73705,0.7372,0.73705,0.73715,347500000.0
2009-10-14 14:51:00,0.73715,0.7375,0.7371,0.7372,313700000.0
2009-10-14 14:52:00,0.7372,0.73775,0.73715,0.73775,269300000.0
2009-10-14 14:53:00,0.7377,0.73785,0.7375,0.7375,261100000.0
2009-10-14 14:54:00,0.7377,0.73775,0.7377,0.73775,34600000.0
2009-10-14 14:55:00,0.73775,0.7378,0.7377,0.73775,92700000.0
2009-10-14 14:56:00,0.73775,0.73775,0.73775,0.73775,10100000.0
2009-10-14 14:57:00,0.7377,0.73775,0.7377,0.7377,66900000.0
2009-10-14 14:58:00,0.7377,0.7378,0.73765,0.7377,186800001.0
2009-10-14 14:59:00,0.7377,0.73775,0.7377,0.7377,126600000.0
2009-10-14 15:00:00,0.7377,0.7378,0.7377,0.7377,158100000.0
2009-10-14 15:01:00,0.7377,0.73775,0.73765,0.73775,115500000.0
2009-10-14 15:02:00,0.73775,0.73785,0.7377,0.7378,106100000.0
2009-10-14 15:03:00,0.7378,0.73825,0.7378,0.7381,112199999.0
2009-10-14 15:04:00,0.7381,0.7384,0.7381,0.7384,111300000.0
2009-10-14 15:05:00,0.7384,0.7386,0.7382,0.7382,320200000.0
2009-10-14 15:06:00,0.7382,0.73875,0.7382,0.73875,86900000.0
2009-10-14 15:07:00,0.73885,0.739,0.7385,0.73865,108600000.0
2009-10-14 15:08:00,0.7386,0.73865,0.7386,0.7386,10600000.0
2009-10-14 15:09:00,0.73865,0.73885,0.73865,0.73875,47200000.0
2009-10-14 15:10:00,0.73875,0.7388,0.7384,0.73855,118600000.0
2009-10-14 15:11:00,0.73855,0.73865,0.7384,0.73845,171400000.0
2009-10-14 15:12:00,0.7384,0.73855,0.7383,0.73835,102000000.0
2009-10-14 15:13:00,0.73835,0.73835,0.73795,0.73805,114400000.0
2009-10-14 15:14:00,0.73805,0.73815,0.7379,0.73815,85300000.0
2009-10-14 15:15:00,0.73805,0.73805,0.73765,0.73765,82200000.0
2009-10-14 15:16:00,0.73765,0.738,0.73765,0.73785,104300000.0
2009-10-14 15:17:00,0.73785,0.73795,0.73785,0.7379,14400000.0
2009-10-14 15:18:00,0.7379,0.73795,0.7376,0.7376,84300000.0
2009-10-14 15:19:00,0.7376,0.7376,0.7372,0.7372,122500000.0
2009-10-14 15:20:00,0.7372,0.73735,0.73715,0.73735,102400000.0
2009-10-14 15:21:00,0.73735,0.73755,0.73715,0.73755,76800000.0
2009-10-14 15:22:00,0.73755,0.73765,0.7374,0.73765,92600000.0
2009-10-14 15:23:00,0.73765,0.73775,0.73765,0.73775,36400000.0
2009-10-14 15:24:00,0.73765,0.7379,0.73765,0.73785,66800000.0
2009-10-14 15:25:00,0.73785,0.73805,0.73775,0.73805,53700000.0
2009-10-14 15:26:00,0.73805,0.7383,0.73805,0.7383,36800000.0
2009-10-14 15:27:00,0.73815,0.73815,0.73805,0.73815,86200000.0
2009-10-14 15:28:00,0.7382,0.73825,0.73815,0.73825,28800000.0
2009-10-14 15:29:00,0.7383,0.73845,0.7382,0.73835,152300000.0
2009-10-14 15:30:00,0.73845,0.7387,0.7383,0.73865,188100000.0
2009-10-14 15:31:00,0.7387,0.7389,0.73855,0.7386,216200000.0
2009-10-14 15:32:00,0.7386,0.7386,0.7381,0.7382,220600000.0
2009-10-14 15:33:00,0.7382,0.73825,0.7381,0.7382,70100000.0
2009-10-14 15:34:00,0.7382,0.7386,0.7382,0.73855,115800000.0
2009-10-14 15:35:00,0.7385,0.7393,0.73845,0.7393,286900000.0
2009-10-14 15:36:00,0.7393,0.73965,0.7392,0.73955,149500000.0
2009-10-14 15:37:00,0.7395,0.7395,0.7388,0.7389,163500000.0
2009-10-14 15:38:00,0.7389,0.739,0.7387,0.7388,163100000.0
2009-10-14 15:39:00,0.73885,0.73885,0.73855,0.73855,74700000.0
2009-10-14 15:40:00,0.73855,0.7386,0.73815,0.73825,240100000.0
2009-10-14 15:41:00,0.7382,0.73835,0.73815,0.73835,67300000.0
2009-10-14 15:42:00,0.7383,0.73855,0.7383,0.73845,168800000.0
2009-10-14 15:43:00,0.73845,0.73875,0.7384,0.73865,175600000.0
2009-10-14 15:44:00,0.73865,0.73865,0.73855,0.73865,76500000.0
2009-10-14 15:45:00,0.73865,0.73875,0.73835,0.73845,122500000.0
2009-10-14 15:46:00,0.7384,0.7385,0.7384,0.7384,83600000.0
2009-10-14 15:47:00,0.7384,0.73855,0.7384,0.7385,159700000.0
2009-10-14 15:48:00,0.7385,0.7385,0.73845,0.7385,77600000.0
2009-10-14 15:49:00,0.7385,0.7385,0.7381,0.7381,225500000.0
2009-10-14 15:50:00,0.73805,0.7383,0.738,0.738,325100000.0
2009-10-14 15:51:00,0.73805,0.7381,0.73795,0.738,150400000.0
2009-10-14 15:52:00,0.73805,0.73825,0.73805,0.73825,275300000.0
2009-10-14 15:53:00,0.73825,0.73835,0.7382,0.73835,188900000.0
2009-10-14 15:54:00,0.7384,0.7385,0.7383,0.73835,98800000.0
2009-10-14 15:55:00,0.73835,0.73845,0.7383,0.73835,64400000.0
2009-10-14 15:56:00,0.73835,0.7384,0.7383,0.73835,43300000.0
2009-10-14 15:57:00,0.7383,0.7383,0.73825,0.7383,56400000.0
2009-10-14 15:58:00,0.7383,0.7384,0.7382,0.7382,152200000.0
2009-10-14 15:59:00,0.73815,0.7383,0.7381,0.7383,61200000.0
2009-10-14 16:00:00,0.73825,0.7384,0.7382,0.7383,56600000.0
2009-10-14 16:01:00,0.7383,0.7384,0.7382,0.7384,219500000.0
2009-10-14 16:02:00,0.7384,0.7384,0.73815,0.73815,165600000.0
2009-10-14 16:03:00,0.7382,0.7384,0.7381,0.7381,258600000.0
2009-10-14 16:04:00,0.7382,0.73825,0.7381,0.7382,99800000.0
2009-10-14 16:05:00,0.7382,0.73825,0.73795,0.73815,159400000.0
2009-10-14 16:06:00,0.73815,0.7383,0.73815,0.73815,217800000.0
2009-10-14 16:07:00,0.7381,0.73825,0.73805,0.73805,136100000.0
2009-10-14 16:08:00,0.73805,0.73815,0.73795,0.73795,233900000.0
2009-10-14 16:09:00,0.73795,0.738,0.7378,0.7378,229600000.0
2009-10-14 16:10:00,0.7379,0.73825,0.73785,0.7382,146800000.0
2009-10-14 16:11:00,0.7382,0.7382,0.7381,0.73815,126800000.0
2009-10-14 16:12:00,0.7382,0.73825,0.7381,0.7381,55200000.0
2009-10-14 16:13:00,0.7381,0.73825,0.7381,0.73825,69200000.0
2009-10-14 16:14:00,0.73825,0.73825,0.73815,0.7382,86100000.0
2009-10-14 16:15:00,0.73825,0.73825,0.73815,0.73815,70100000.0
2009-10-14 16:16:00,0.73815,0.73825,0.7381,0.7382,157600000.0
2009-10-14 16:17:00,0.7382,0.73825,0.73815,0.7382,109100000.0
2009-10-14 16:18:00,0.7382,0.73825,0.73815,0.7382,78200000.0
2009-10-14 16:19:00,0.7382,0.7382,0.73795,0.73795,69000000.0
2009-10-14 16:20:00,0.738,0.738,0.73785,0.73795,118900000.0
2009-10-14 16:21:00,0.73795,0.738,0.73795,0.73795,19900000.0
2009-10-14 16:22:00,0.73795,0.738,0.7378,0.73785,218800000.0
2009-10-14 16:23:00,0.73785,0.7383,0.73785,0.7383,361599998.0
2009-10-14 16:24:00,0.7383,0.73845,0.73795,0.73805,404400000.0
2009-10-14 16:25:00,0.738,0.73815,0.7379,0.73815,435700000.0
2009-10-14 16:26:00,0.73815,0.73815,0.73795,0.73795,283899997.0
2009-10-14 16:27:00,0.73795,0.7383,0.73795,0.73815,145099999.0
2009-10-14 16:28:00,0.73815,0.7383,0.73815,0.73815,170200000.0
2009-10-14 16:29:00,0.73815,0.7384,0.73805,0.7381,136300000.0
2009-10-14 16:30:00,0.7381,0.7381,0.73775,0.73785,208000000.0
2009-10-14 16:31:00,0.73795,0.738,0.73795,0.73795,86000000.0
2009-10-14 16:32:00,0.73795,0.73795,0.7378,0.73795,146000000.0
2009-10-14 16:33:00,0.73795,0.73815,0.73795,0.73815,234000001.0
2009-10-14 16:34:00,0.73815,0.73815,0.738,0.73805,171300000.0
2009-10-14 16:35:00,0.73805,0.73855,0.73805,0.73845,268400000.0
2009-10-14 16:36:00,0.7385,0.73855,0.73835,0.73845,228200000.0
2009-10-14 16:37:00,0.73835,0.73865,0.73835,0.73835,223000001.0
2009-10-14 16:38:00,0.73835,0.7384,0.73835,0.73835,280700003.0
2009-10-14 16:39:00,0.73835,0.73885,0.73835,0.73885,227700000.0
2009-10-14 16:40:00,0.73885,0.73885,0.7386,0.73885,172500000.0
2009-10-14 16:41:00,0.7388,0.73895,0.73875,0.73885,147400000.0
2009-10-14 16:42:00,0.73885,0.7389,0.73845,0.73845,198400000.0
2009-10-14 16:43:00,0.73845,0.7386,0.73845,0.73855,193000000.0
2009-10-14 16:44:00,0.7385,0.73865,0.73845,0.73865,52800000.0
2009-10-14 16:45:00,0.73855,0.73865,0.7385,0.7386,108800000.0
2009-10-14 16:46:00,0.7386,0.73865,0.73855,0.73855,56900000.0
2009-10-14 16:47:00,0.73855,0.73855,0.73785,0.73795,216500000.0
2009-10-14 16:48:00,0.73785,0.7383,0.73785,0.7383,141100000.0
2009-10-14 16:49:00,0.7383,0.7383,0.73775,0.73775,54300000.0
2009-10-14 16:50:00,0.73775,0.73775,0.73765,0.73775,36200000.0
2009-10-14 16:51:00,0.7377,0.73775,0.73735,0.73735,116500000.0
2009-10-14 16:52:00,0.73735,0.73745,0.7373,0.73745,142000000.0
2009-10-14 16:53:00,0.73745,0.73745,0.7372,0.73725,166400000.0
2009-10-14 16:54:00,0.73725,0.73725,0.73695,0.737,149200000.0
2009-10-14 16:55:00,0.73705,0.73745,0.73695,0.7374,174200000.0
2009-10-14 16:56:00,0.73735,0.7378,0.73735,0.73775,166700000.0
2009-10-14 16:57:00,0.73775,0.738,0.73775,0.73785,58600000.0
2009-10-14 16:58:00,0.73785,0.7382,0.73775,0.738,173600000.0
2009-10-14 16:59:00,0.73805,0.73805,0.73765,0.7378,284200000.0
2009-10-14 17:00:00,0.7378,0.73805,0.7378,0.7379,509300000.0
2009-10-14 17:01:00,0.7379,0.73795,0.73785,0.73795,295399998.0
2009-10-14 17:02:00,0.738,0.73825,0.73795,0.7382,144600000.0
2009-10-14 17:03:00,0.73825,0.73845,0.7382,0.73825,189700000.0
2009-10-14 17:04:00,0.73825,0.73825,0.738,0.73805,109200000.0
2009-10-14 17:05:00,0.73815,0.7382,0.73785,0.73785,138100000.0
2009-10-14 17:06:00,0.73785,0.73795,0.73775,0.73775,176400000.0
2009-10-14 17:07:00,0.73775,0.738,0.73775,0.73795,219299999.0
2009-10-14 17:08:00,0.7379,0.7379,0.73725,0.73725,151600000.0
2009-10-14 17:09:00,0.73725,0.7376,0.73725,0.73755,151500000.0
2009-10-14 17:10:00,0.73765,0.73785,0.73745,0.73755,233300000.0
2009-10-14 17:11:00,0.73755,0.73775,0.73745,0.73745,62800000.0
2009-10-14 17:12:00,0.7374,0.7375,0.73735,0.73735,112900000.0
2009-10-14 17:13:00,0.73735,0.73745,0.7371,0.73725,235600000.0
2009-10-14 17:14:00,0.73725,0.73745,0.73725,0.73735,124200000.0
2009-10-14 17:15:00,0.73735,0.7374,0.73705,0.73735,316300000.0
2009-10-14 17:16:00,0.73735,0.73735,0.73715,0.73735,219700000.0
2009-10-14 17:17:00,0.7374,0.7374,0.73725,0.73735,198500000.0
2009-10-14 17:18:00,0.73735,0.7374,0.73725,0.73725,79600000.0
2009-10-14 17:19:00,0.7373,0.7373,0.73675,0.73685,107400000.0
2009-10-14 17:20:00,0.73685,0.737,0.73635,0.73635,280700000.0
2009-10-14 17:21:00,0.73635,0.7365,0.73625,0.73635,272600000.0
2009-10-14 17:22:00,0.73635,0.73655,0.7363,0.73645,344900000.0
2009-10-14 17:23:00,0.73655,0.73685,0.73655,0.7367,111200000.0
2009-10-14 17:24:00,0.73675,0.73685,0.7367,0.73675,67300000.0
2009-10-14 17:25:00,0.7368,0.73735,0.7368,0.73735,196700000.0
2009-10-14 17:26:00,0.73735,0.73735,0.7371,0.7372,132900000.0
2009-10-14 17:27:00,0.73715,0.73725,0.73705,0.73725,227700000.0
2009-10-14 17:28:00,0.7372,0.7373,0.7371,0.7371,176900000.0
2009-10-14 17:29:00,0.73715,0.73715,0.73705,0.73705,59300000.0
2009-10-14 17:30:00,0.7371,0.7371,0.73705,0.73705,30000000.0
2009-10-14 17:31:00,0.73705,0.7371,0.737,0.737,28600000.0
2009-10-14 17:32:00,0.7371,0.7371,0.737,0.73705,105700000.0
2009-10-14 17:33:00,0.73705,0.73715,0.7368,0.73685,173100000.0
2009-10-14 17:34:00,0.73685,0.73685,0.73675,0.73675,261000000.0
2009-10-14 17:35:00,0.73675,0.7368,0.73645,0.7365,82800000.0
2009-10-14 17:36:00,0.73655,0.7366,0.7365,0.7365,86700000.0
2009-10-14 17:37:00,0.7365,0.7367,0.7364,0.7367,216600000.0
2009-10-14 17:38:00,0.7367,0.73675,0.73665,0.73665,84200000.0
2009-10-14 17:39:00,0.7367,0.7367,0.73655,0.7366,83000000.0
2009-10-14 17:40:00,0.7366,0.7366,0.73655,0.7366,21200000.0
2009-10-14 17:41:00,0.7366,0.7366,0.73625,0.73635,82500000.0
2009-10-14 17:42:00,0.73635,0.7364,0.7363,0.73635,88100000.0
2009-10-14 17:43:00,0.73635,0.7365,0.73635,0.7365,69200000.0
2009-10-14 17:44:00,0.73655,0.73675,0.73645,0.7366,67600000.0
2009-10-14 17:45:00,0.7366,0.7367,0.7366,0.7367,71900000.0
2009-10-14 17:46:00,0.7367,0.7369,0.7367,0.7369,73200000.0
2009-10-14 17:47:00,0.7369,0.73715,0.7369,0.7371,90700000.0
2009-10-14 17:48:00,0.7371,0.73715,0.7371,0.73715,29900000.0
2009-10-14 17:49:00,0.73715,0.7373,0.73715,0.73725,144600000.0
2009-10-14 17:50:00,0.73725,0.73725,0.7371,0.73715,146200000.0
2009-10-14 17:51:00,0.73715,0.7372,0.7371,0.7372,130700000.0
2009-10-14 17:52:00,0.73694,0.73711,0.73662,0.73668,121200000.0
2009-10-14 17:53:00,0.7372,0.73725,0.73715,0.7372,94200000.0
2009-10-14 17:54:00,0.7372,0.7372,0.7372,0.7372,11100000.0
2009-10-14 17:55:00,0.7372,0.7372,0.7372,0.7372,5700000.0
2009-10-14 17:56:00,0.7372,0.7375,0.7372,0.73735,156800000.0
2009-10-14 17:57:00,0.73735,0.73745,0.73735,0.73745,70400000.0
2009-10-14 17:58:00,0.73745,0.73745,0.73735,0.73735,103800000.0
2009-10-14 17:59:00,0.73735,0.73735,0.7373,0.7373,89400000.0
2009-10-14 18:00:00,0.7373,0.7373,0.73715,0.7372,138100000.0
2009-10-14 18:01:00,0.7372,0.73725,0.73715,0.7372,115000000.0
2009-10-14 18:02:00,0.73725,0.73725,0.7371,0.73715,163400000.0
2009-10-14 18:03:00,0.73715,0.73715,0.73655,0.73655,153500000.0
2009-10-14 18:04:00,0.73655,0.73675,0.73655,0.73675,190900000.0
2009-10-14 18:05:00,0.7367,0.73685,0.73665,0.73665,93100000.0
2009-10-14 18:06:00,0.73675,0.7368,0.73675,0.7368,47100000.0
2009-10-14 18:07:00,0.7368,0.7368,0.7368,0.7368,21400000.0
2009-10-14 18:08:00,0.7368,0.7369,0.7368,0.7369,46100000.0
2009-10-14 18:09:00,0.7369,0.737,0.7369,0.7369,65500000.0
2009-10-14 18:10:00,0.7369,0.737,0.7369,0.73695,64300000.0
2009-10-14 18:11:00,0.73695,0.737,0.73685,0.737,78800000.0
2009-10-14 18:12:00,0.737,0.7373,0.737,0.7372,55200000.0
2009-10-14 18:13:00,0.7372,0.7374,0.7372,0.73735,88400000.0
2009-10-14 18:14:00,0.7373,0.73745,0.7373,0.73745,47900000.0
2009-10-14 18:15:00,0.7375,0.7375,0.73745,0.73745,20000000.0
2009-10-14 18:16:00,0.7374,0.7374,0.7371,0.7371,70200000.0
2009-10-14 18:17:00,0.73705,0.73705,0.73685,0.73685,99800000.0
2009-10-14 18:18:00,0.7368,0.73685,0.7367,0.73685,30000000.0
2009-10-14 18:19:00,0.73685,0.7371,0.73685,0.7371,62100000.0
2009-10-14 18:20:00,0.7371,0.7371,0.7371,0.7371,14400000.0
2009-10-14 18:21:00,0.73705,0.7371,0.7369,0.737,37100000.0
2009-10-14 18:22:00,0.73685,0.7369,0.73675,0.73675,56700000.0
2009-10-14 18:23:00,0.7367,0.73675,0.73665,0.73665,100300000.0
2009-10-14 18:24:00,0.73665,0.7367,0.73665,0.73665,31700000.0
2009-10-14 18:25:00,0.73665,0.7367,0.73655,0.7367,117800000.0
2009-10-14 18:26:00,0.7366,0.73675,0.73655,0.73675,96800000.0
2009-10-14 18:27:00,0.73675,0.73685,0.73655,0.73675,55300000.0
2009-10-14 18:28:00,0.7368,0.7368,0.73665,0.73675,85600000.0
2009-10-14 18:29:00,0.73675,0.73685,0.7366,0.73685,285300000.0
2009-10-14 18:30:00,0.73685,0.7371,0.7368,0.73695,168300000.0
2009-10-14 18:31:00,0.737,0.737,0.7369,0.73695,109600000.0
2009-10-14 18:32:00,0.73695,0.7371,0.73695,0.73705,99400000.0
2009-10-14 18:33:00,0.73705,0.73715,0.73705,0.73715,73300000.0
2009-10-14 18:34:00,0.7372,0.73725,0.7366,0.73685,80900000.0
2009-10-14 18:35:00,0.7368,0.73685,0.73645,0.73685,116200000.0
2009-10-14 18:36:00,0.7369,0.7369,0.7367,0.73675,109700000.0
2009-10-14 18:37:00,0.73675,0.73675,0.7367,0.7367,8400000.0
2009-10-14 18:38:00,0.73675,0.73675,0.73675,0.73675,127600000.0
2009-10-14 18:39:00,0.73675,0.73675,0.73675,0.73675,49400000.0
2009-10-14 18:40:00,0.73675,0.73675,0.7367,0.7367,51800000.0
2009-10-14 18:41:00,0.7367,0.73675,0.7367,0.7367,63100000.0
2009-10-14 18:42:00,0.7368,0.7368,0.7368,0.7368,6700000.0
2009-10-14 18:43:00,0.73675,0.73705,0.73675,0.73695,200900000.0
2009-10-14 18:44:00,0.73695,0.73705,0.73695,0.73695,30500000.0
2009-10-14 18:45:00,0.73695,0.73725,0.73685,0.73725,229000000.0
2009-10-14 18:46:00,0.73715,0.73735,0.73715,0.7372,87500000.0
2009-10-14 18:47:00,0.7372,0.7373,0.73715,0.7372,175300000.0
2009-10-14 18:48:00,0.7372,0.73725,0.7372,0.7372,68800000.0
2009-10-14 18:49:00,0.7372,0.7374,0.7372,0.73725,149400000.0
2009-10-14 18:50:00,0.73725,0.73725,0.73725,0.73725,20200000.0
2009-10-14 18:51:00,0.73725,0.7373,0.73725,0.73725,21700000.0
2009-10-14 18:52:00,0.73725,0.73725,0.73725,0.73725,14800000.0
2009-10-14 18:53:00,0.73713,0.73719,0.73712,0.73718,108000000.0
2009-10-14 18:54:00,0.73725,0.73725,0.7372,0.7372,17100000.0
2009-10-14 18:55:00,0.7372,0.7376,0.7372,0.73755,71500000.0
2009-10-14 18:56:00,0.73755,0.73755,0.73755,0.73755,8000000.0
2009-10-14 18:57:00,0.73755,0.73755,0.7375,0.7375,5600000.0
2009-10-14 18:58:00,0.73755,0.73755,0.73755,0.73755,22400000.0
2009-10-14 18:59:00,0.73755,0.73755,0.73755,0.73755,6400000.0
2009-10-14 19:00:00,0.73765,0.73765,0.73765,0.73765,8000000.0
2009-10-14 19:01:00,0.7376,0.7376,0.7376,0.7376,4800000.0
2009-10-14 19:02:00,0.7376,0.7376,0.7376,0.7376,4800000.0
2009-10-14 19:03:00,0.7376,0.7376,0.7376,0.7376,21600000.0
2009-10-14 19:04:00,0.7376,0.7376,0.7376,0.7376,2400000.0
2009-10-14 19:05:00,0.73765,0.7377,0.73765,0.7377,29600000.0
2009-10-14 19:06:00,0.7377,0.7377,0.7377,0.7377,33600000.0
2009-10-14 19:07:00,0.7377,0.7381,0.7377,0.7381,226000000.0
2009-10-14 19:08:00,0.73805,0.73815,0.73805,0.73815,130300000.0
2009-10-14 19:09:00,0.73815,0.73835,0.7381,0.7383,39500000.0
2009-10-14 19:10:00,0.7383,0.73835,0.7383,0.7383,20000000.0
2009-10-14 19:11:00,0.73803,0.73805,0.73779,0.73779,28400000.0
2009-10-14 19:12:00,0.7383,0.7388,0.7383,0.7388,97100000.0
2009-10-14 19:13:00,0.73885,0.7389,0.73855,0.7386,128700000.0
2009-10-14 19:14:00,0.73865,0.73875,0.7386,0.73865,84800000.0
2009-10-14 19:15:00,0.73865,0.73865,0.7385,0.73855,74900000.0
2009-10-14 19:16:00,0.73855,0.73855,0.7385,0.7385,23300000.0
2009-10-14 19:17:00,0.7385,0.73855,0.7385,0.73855,41200000.0
2009-10-14 19:18:00,0.73855,0.73875,0.7385,0.73855,78600000.0
2009-10-14 19:19:00,0.73855,0.73855,0.73855,0.73855,13700000.0
2009-10-14 19:20:00,0.73855,0.73855,0.73855,0.73855,10300000.0
2009-10-14 19:21:00,0.73865,0.73865,0.73855,0.73855,34800000.0
2009-10-14 19:22:00,0.73855,0.7386,0.7385,0.7386,69100000.0
2009-10-14 19:23:00,0.73855,0.73855,0.7381,0.7381,87600000.0
2009-10-14 19:24:00,0.7381,0.7381,0.73785,0.73805,213400000.0
2009-10-14 19:25:00,0.73805,0.73805,0.73805,0.73805,4800000.0
2009-10-14 19:26:00,0.73805,0.73805,0.73805,0.73805,4000000.0
2009-10-14 19:27:00,0.73805,0.73805,0.73805,0.73805,13000000.0
2009-10-14 19:28:00,0.73805,0.73805,0.7378,0.7378,28600000.0
2009-10-14 19:29:00,0.7378,0.7378,0.73775,0.7378,53000000.0
2009-10-14 19:30:00,0.73775,0.73785,0.73775,0.73785,112600000.0
2009-10-14 19:31:00,0.73785,0.73795,0.73785,0.73795,31100000.0
2009-10-14 19:32:00,0.73795,0.73795,0.73775,0.73795,90900000.0
2009-10-14 19:33:00,0.73795,0.73795,0.73715,0.73715,106300000.0
2009-10-14 19:34:00,0.73715,0.73715,0.73715,0.73715,44400000.0
2009-10-14 19:35:00,0.7372,0.7376,0.7372,0.7376,55500000.0
2009-10-14 19:36:00,0.7376,0.73765,0.7376,0.73765,38800000.0
2009-10-14 19:37:00,0.73765,0.73805,0.73765,0.73805,145700000.0
2009-10-14 19:38:00,0.73805,0.73815,0.73745,0.73745,209700000.0
2009-10-14 19:39:00,0.73745,0.73755,0.73735,0.73735,137800000.0
2009-10-14 19:40:00,0.7374,0.73795,0.7374,0.73795,148800000.0
2009-10-14 19:41:00,0.73795,0.73805,0.73785,0.73795,52200000.0
2009-10-14 19:42:00,0.73805,0.73805,0.73805,0.73805,4000000.0
2009-10-14 19:43:00,0.73805,0.73805,0.73805,0.73805,1000000.0
2009-10-14 19:44:00,0.73805,0.73805,0.73785,0.73785,7000000.0
2009-10-14 19:45:00,0.73785,0.73785,0.73785,0.73785,2000000.0
2009-10-14 19:46:00,0.73785,0.73785,0.73785,0.73785,6000000.0
2009-10-14 19:47:00,0.7378,0.7378,0.7378,0.7378,2400000.0
2009-10-14 19:48:00,0.73785,0.73785,0.7378,0.7378,9800000.0
2009-10-14 19:49:00,0.73747,0.73784,0.73737,0.73755,221400000.0
2009-10-14 19:50:00,0.73775,0.73775,0.73765,0.73775,37200000.0
2009-10-14 19:51:00,0.73775,0.73775,0.73775,0.73775,1000000.0
2009-10-14 19:52:00,0.73775,0.73775,0.73775,0.73775,4000000.0
2009-10-14 19:53:00,0.73775,0.73775,0.73775,0.73775,5000000.0
2009-10-14 19:54:00,0.73765,0.73775,0.73765,0.73775,8700000.0
2009-10-14 19:55:00,0.73775,0.73775,0.73765,0.73765,26900000.0
2009-10-14 19:56:00,0.73765,0.73765,0.73745,0.73745,27100000.0
2009-10-14 19:57:00,0.73755,0.73755,0.7374,0.7374,92900000.0
2009-10-14 19:58:00,0.7374,0.7374,0.7374,0.7374,3700000.0
2009-10-14 19:59:00,0.7374,0.7374,0.73735,0.73735,4700000.0
2009-10-14 20:00:00,0.73735,0.73845,0.73735,0.73845,101000000.0
2009-10-14 20:01:00,0.73845,0.73845,0.73735,0.73755,120700000.0
2009-10-14 20:02:00,0.73755,0.738,0.7375,0.73775,136200000.0
2009-10-14 20:03:00,0.73775,0.73805,0.73765,0.73795,84700000.0
2009-10-14 20:04:00,0.73795,0.73835,0.73795,0.73835,137800000.0
2009-10-14 20:05:00,0.73825,0.7387,0.73825,0.73865,73000000.0
2009-10-14 20:06:00,0.73865,0.73865,0.73835,0.7386,140800000.0
2009-10-14 20:07:00,0.7386,0.73875,0.73845,0.7386,161200000.0
2009-10-14 20:08:00,0.7386,0.73885,0.7386,0.73885,181900000.0
2009-10-14 20:09:00,0.7389,0.7389,0.7389,0.7389,6000000.0
2009-10-14 20:10:00,0.7389,0.7389,0.7387,0.7387,98500000.0
2009-10-14 20:11:00,0.7388,0.739,0.73865,0.739,64600000.0
2009-10-14 20:12:00,0.739,0.739,0.738,0.738,205500000.0
2009-10-14 20:13:00,0.73795,0.73795,0.7375,0.7376,324100000.0
2009-10-14 20:14:00,0.73765,0.73765,0.7374,0.7376,195100000.0
2009-10-14 20:15:00,0.7376,0.7378,0.73745,0.73755,270200000.0
2009-10-14 20:16:00,0.73755,0.73755,0.73735,0.73755,63700000.0
2009-10-14 20:17:00,0.73755,0.73755,0.73745,0.73755,54800000.0
2009-10-14 20:18:00,0.73755,0.7377,0.7375,0.73755,144500000.0
2009-10-14 20:19:00,0.7375,0.7375,0.73725,0.7373,160500000.0
2009-10-14 20:20:00,0.7373,0.73735,0.7372,0.73725,63800000.0
2009-10-14 20:21:00,0.73725,0.73725,0.73685,0.73695,152700000.0
2009-10-14 20:22:00,0.73695,0.73705,0.73675,0.73705,241700000.0
2009-10-14 20:23:00,0.73705,0.73715,0.73705,0.73715,35500000.0
2009-10-14 20:24:00,0.73715,0.7374,0.73715,0.73735,172900000.0
2009-10-14 20:25:00,0.73735,0.7374,0.7373,0.7373,82300000.0
2009-10-14 20:26:00,0.73735,0.73745,0.73735,0.73745,23900000.0
2009-10-14 20:27:00,0.7374,0.73795,0.7374,0.73795,180300000.0
2009-10-14 20:28:00,0.73795,0.738,0.73795,0.738,39400000.0
2009-10-14 20:29:00,0.738,0.738,0.7378,0.73785,244200000.0
2009-10-14 20:30:00,0.7378,0.73795,0.7377,0.7377,143300000.0
2009-10-14 20:31:00,0.7377,0.7377,0.7377,0.7377,73200000.0
2009-10-14 20:32:00,0.7377,0.7377,0.7377,0.7377,33100000.0
2009-10-14 20:33:00,0.7377,0.7377,0.73765,0.7377,121700000.0
2009-10-14 20:34:00,0.7375,0.7376,0.7375,0.73755,91100000.0
2009-10-14 20:35:00,0.7376,0.7378,0.7376,0.73775,160100000.0
2009-10-14 20:36:00,0.73775,0.73805,0.73775,0.73775,194900000.0
2009-10-14 20:37:00,0.73775,0.7379,0.73775,0.73785,124200000.0
2009-10-14 20:38:00,0.73785,0.73785,0.7377,0.73775,92000000.0
2009-10-14 20:39:00,0.73775,0.73775,0.73775,0.73775,38300000.0
2009-10-14 20:40:00,0.73775,0.73775,0.7377,0.73775,29900000.0
2009-10-14 20:41:00,0.73775,0.7378,0.73775,0.7378,38300000.0
2009-10-14 20:42:00,0.7378,0.7378,0.73775,0.73775,56300000.0
2009-10-14 20:43:00,0.73775,0.73785,0.73775,0.7378,68400000.0
2009-10-14 20:44:00,0.73775,0.73775,0.7377,0.7377,45700000.0
2009-10-14 20:45:00,0.73765,0.7377,0.73745,0.73745,147400000.0
2009-10-14 20:46:00,0.73745,0.73745,0.7374,0.7374,26800000.0
2009-10-14 20:47:00,0.7374,0.7374,0.73725,0.73725,24300000.0
2009-10-14 20:48:00,0.73725,0.73725,0.73715,0.7372,102100000.0
2009-10-14 20:49:00,0.73715,0.73755,0.73715,0.73755,59700000.0
2009-10-14 20:50:00,0.73755,0.73785,0.73755,0.7377,41500000.0
2009-10-14 20:51:00,0.7377,0.73775,0.73765,0.73765,67600000.0
2009-10-14 20:52:00,0.7377,0.7377,0.7377,0.7377,60700000.0
2009-10-14 20:53:00,0.7377,0.73775,0.73765,0.73765,145700000.0
2009-10-14 20:54:00,0.73765,0.7377,0.73745,0.73745,174100000.0
2009-10-14 20:55:00,0.73745,0.73755,0.7374,0.73755,23900000.0
2009-10-14 20:56:00,0.73755,0.73785,0.73755,0.73785,101000000.0
2009-10-14 20:57:00,0.73785,0.73785,0.73775,0.73785,23600000.0
2009-10-14 20:58:00,0.73785,0.73805,0.73775,0.73775,107200000.0
2009-10-14 20:59:00,0.73775,0.73785,0.73775,0.73775,77200000.0
2009-10-14 21:00:00,0.73775,0.73785,0.73775,0.7378,31400000.0
2009-10-14 21:01:00,0.7378,0.7381,0.7378,0.7381,42500000.0
2009-10-14 21:02:00,0.738,0.73805,0.738,0.738,24700000.0
2009-10-14 21:03:00,0.738,0.7381,0.738,0.73805,36500000.0
2009-10-14 21:04:00,0.7381,0.7384,0.7381,0.73835,35100000.0
2009-10-14 21:05:00,0.73835,0.73835,0.7383,0.7383,11700000.0
2009-10-14 21:06:00,0.7383,0.7387,0.7383,0.7387,137500000.0
2009-10-14 21:07:00,0.73865,0.73885,0.73865,0.73885,92900000.0
2009-10-14 21:08:00,0.73885,0.73885,0.73865,0.73865,15600000.0
2009-10-14 21:09:00,0.73865,0.73865,0.73865,0.73865,9800000.0
2009-10-14 21:10:00,0.73865,0.73865,0.73855,0.73865,25300000.0
2009-10-14 21:11:00,0.73865,0.7387,0.73855,0.7387,23100000.0
2009-10-14 21:12:00,0.7387,0.7387,0.73855,0.73855,24400000.0
2009-10-14 21:13:00,0.73855,0.7387,0.73855,0.7387,21400000.0
2009-10-14 21:14:00,0.7386,0.73875,0.73855,0.73875,103100000.0
2009-10-14 21:15:00,0.7387,0.73875,0.73855,0.73855,68300000.0
2009-10-14 21:16:00,0.73836,0.73869,0.73827,0.73836,34200000.0
2009-10-14 21:17:00,0.73855,0.73855,0.73855,0.73855,16700000.0
2009-10-14 21:18:00,0.73855,0.7387,0.73855,0.73855,43900000.0
2009-10-14 21:19:00,0.73846,0.73852,0.73842,0.73847,110900000.0
2009-10-14 21:20:00,0.73855,0.73855,0.73855,0.73855,12700000.0
2009-10-14 21:21:00,0.73855,0.73865,0.73855,0.73855,29300000.0
2009-10-14 21:22:00,0.73845,0.7386,0.73845,0.7386,30200000.0
2009-10-14 21:23:00,0.73855,0.7387,0.73855,0.7386,9600000.0
2009-10-14 21:24:00,0.7386,0.7386,0.73845,0.73845,11200000.0
2009-10-14 21:25:00,0.73845,0.73865,0.73845,0.73865,73700000.0
2009-10-14 21:26:00,0.73855,0.73855,0.7384,0.7384,34600000.0
2009-10-14 21:27:00,0.7384,0.7389,0.7384,0.7389,126600000.0
2009-10-14 21:28:00,0.73905,0.73905,0.73885,0.73895,71000000.0
2009-10-14 21:29:00,0.73895,0.73905,0.73895,0.73905,37900000.0
2009-10-14 21:30:00,0.73905,0.7392,0.73905,0.73905,37500000.0
2009-10-14 21:31:00,0.7391,0.7393,0.73895,0.73895,51700000.0
2009-10-14 21:32:00,0.73895,0.73905,0.73895,0.73895,9000000.0
2009-10-14 21:33:00,0.73873,0.73884,0.73852,0.73852,21600000.0
2009-10-14 21:34:00,0.73895,0.73895,0.7388,0.7388,9400000.0
2009-10-14 21:35:00,0.7388,0.73895,0.7388,0.73895,36300000.0
2009-10-14 21:36:00,0.73905,0.73905,0.73905,0.73905,3200000.0
2009-10-14 21:37:00,0.73868,0.73876,0.73858,0.73865,60800000.0
2009-10-14 21:38:00,0.7389,0.7389,0.73885,0.7389,49700000.0
2009-10-14 21:39:00,0.73905,0.73905,0.73905,0.73905,1600000.0
2009-10-14 21:40:00,0.7389,0.7389,0.7389,0.7389,14700000.0
2009-10-14 21:41:00,0.73895,0.73905,0.7389,0.73905,10900000.0
2009-10-14 21:42:00,0.73895,0.73905,0.7389,0.73905,10900000.0
2009-10-14 21:43:00,0.73905,0.73905,0.7388,0.73885,48000000.0
2009-10-14 21:44:00,0.73885,0.739,0.73885,0.739,116200000.0
2009-10-14 21:45:00,0.739,0.739,0.73895,0.73895,6400000.0
2009-10-14 21:46:00,0.7389,0.7389,0.73885,0.73885,20000000.0
2009-10-14 21:47:00,0.73885,0.73885,0.73885,0.73885,26400000.0
2009-10-14 21:48:00,0.7389,0.7389,0.73885,0.73885,30800000.0
2009-10-14 21:49:00,0.73885,0.73885,0.73885,0.73885,12200000.0
2009-10-14 21:50:00,0.73885,0.7389,0.73885,0.7389,68000000.0
2009-10-14 21:51:00,0.7389,0.7389,0.73875,0.73875,83400000.0
2009-10-14 21:52:00,0.7389,0.73895,0.7388,0.7388,16200000.0
2009-10-14 21:53:00,0.73835,0.7385,0.73832,0.7385,21400000.0
2009-10-14 21:54:00,0.73852,0.73858,0.73819,0.73835,112700000.0
2009-10-14 21:55:00,0.73826,0.73862,0.73826,0.73853,203900000.0
2009-10-14 21:56:00,0.7388,0.7388,0.7384,0.7386,72400000.0
2009-10-14 21:57:00,0.7386,0.7386,0.7386,0.7386,7200000.0
2009-10-14 21:58:00,0.7386,0.7386,0.7386,0.7386,4800000.0
2009-10-14 21:59:00,0.7386,0.7386,0.7386,0.7386,9600000.0
2009-10-14 22:00:00,0.7386,0.7386,0.7386,0.7386,13800000.0
2009-10-14 22:01:00,0.7386,0.7386,0.7386,0.7386,32400000.0
2009-10-14 22:02:00,0.7387,0.73885,0.7387,0.7388,16800000.0
2009-10-14 22:03:00,0.7388,0.7388,0.73875,0.73875,18800000.0
2009-10-14 22:04:00,0.7384,0.73855,0.7383,0.73855,30200000.0
2009-10-14 22:05:00,0.7387,0.7387,0.7387,0.7387,9400000.0
2009-10-14 22:06:00,0.73875,0.73875,0.73875,0.73875,2400000.0
2009-10-14 22:07:00,0.73875,0.73875,0.73875,0.73875,2400000.0
2009-10-14 22:08:00,0.7388,0.7389,0.73875,0.73885,89200000.0
2009-10-14 22:09:00,0.7388,0.7388,0.7387,0.7387,21600000.0
2009-10-14 22:10:00,0.7387,0.7387,0.7387,0.7387,14000000.0
2009-10-14 22:11:00,0.73875,0.73875,0.73875,0.73875,4600000.0
2009-10-14 22:12:00,0.73875,0.73875,0.73855,0.7386,50600000.0
2009-10-14 22:13:00,0.7386,0.7386,0.7386,0.7386,14600000.0
2009-10-14 22:14:00,0.73839,0.73844,0.73825,0.73825,26400000.0
2009-10-14 22:15:00,0.7386,0.7386,0.7386,0.7386,2800000.0
2009-10-14 22:16:00,0.7386,0.7386,0.7386,0.7386,1400000.0
2009-10-14 22:17:00,0.7386,0.7387,0.7386,0.7387,92000000.0
2009-10-14 22:18:00,0.7387,0.7387,0.73865,0.73865,22700000.0
2009-10-14 22:19:00,0.73865,0.7388,0.73865,0.7388,44400000.0
2009-10-14 22:20:00,0.7388,0.73885,0.73875,0.73875,28400000.0
2009-10-14 22:21:00,0.73851,0.7386,0.73845,0.73849,36400000.0
2009-10-14 22:22:00,0.7388,0.7388,0.73875,0.73875,12000000.0
2009-10-14 22:23:00,0.73875,0.73875,0.73875,0.73875,1400000.0
2009-10-14 22:24:00,0.7387,0.7387,0.7387,0.7387,4600000.0
2009-10-14 22:25:00,0.7387,0.7387,0.7387,0.7387,4800000.0
2009-10-14 22:26:00,0.7387,0.73875,0.7387,0.7387,24000000.0
2009-10-14 22:27:00,0.73875,0.73875,0.73875,0.73875,6400000.0
2009-10-14 22:28:00,0.73875,0.73875,0.7387,0.7387,6400000.0
2009-10-14 22:29:00,0.73836,0.73852,0.73836,0.73852,33200000.0
2009-10-14 22:30:00,0.73855,0.7389,0.73852,0.73885,42600000.0
2009-10-14 22:31:00,0.73875,0.7388,0.73875,0.7388,11200000.0
2009-10-14 22:32:00,0.7388,0.7388,0.7386,0.7388,58800000.0
2009-10-14 22:33:00,0.73875,0.73875,0.7387,0.7387,17600000.0
2009-10-14 22:34:00,0.7388,0.7388,0.73865,0.73865,30400000.0
2009-10-14 22:35:00,0.7387,0.73875,0.73865,0.73865,49200000.0
2009-10-14 22:36:00,0.7387,0.73905,0.7387,0.7387,56000000.0
2009-10-14 22:37:00,0.7388,0.7389,0.7388,0.7389,19200000.0
2009-10-14 22:38:00,0.73885,0.73885,0.7388,0.7388,18400000.0
2009-10-14 22:39:00,0.7388,0.7388,0.7387,0.7387,19200000.0
2009-10-14 22:40:00,0.7388,0.7388,0.73875,0.73875,29200000.0
2009-10-14 22:41:00,0.73849,0.73862,0.73835,0.73862,39300000.0
2009-10-14 22:42:00,0.7387,0.7387,0.7387,0.7387,10400000.0
2009-10-14 22:43:00,0.7387,0.73875,0.7387,0.73875,12000000.0
2009-10-14 22:44:00,0.7388,0.7388,0.7388,0.7388,1600000.0
2009-10-14 22:45:00,0.7388,0.73895,0.7387,0.7388,61400000.0
2009-10-14 22:46:00,0.7388,0.73885,0.7388,0.73885,15200000.0
2009-10-14 22:47:00,0.7388,0.73885,0.7388,0.73885,16800000.0
2009-10-14 22:48:00,0.7388,0.73885,0.7388,0.73885,9600000.0
2009-10-14 22:49:00,0.73866,0.73867,0.73847,0.73855,24200000.0
2009-10-14 22:50:00,0.73861,0.73905,0.73843,0.73871,41000000.0
2009-10-14 22:51:00,0.73864,0.73864,0.73832,0.73848,25000000.0
2009-10-14 22:52:00,0.7388,0.7388,0.7388,0.7388,33600000.0
2009-10-14 22:53:00,0.7388,0.73895,0.73875,0.73885,61200000.0
2009-10-14 22:54:00,0.73885,0.73895,0.7388,0.7388,17800000.0
2009-10-14 22:55:00,0.73885,0.7389,0.73885,0.7389,12800000.0
2009-10-14 22:56:00,0.73895,0.739,0.73895,0.739,14400000.0
2009-10-14 22:57:00,0.739,0.73905,0.739,0.73905,17600000.0
2009-10-14 22:58:00,0.739,0.73915,0.739,0.73915,29800000.0
2009-10-14 22:59:00,0.73915,0.73945,0.7388,0.73945,12800000.0
2009-10-14 23:00:00,0.73905,0.73935,0.7388,0.7393,12000000.0
2009-10-14 23:01:00,0.73935,0.7396,0.73935,0.7396,10800000.0
2009-10-14 23:02:00,0.7393,0.73949,0.7393,0.73941,165000000.0
2009-10-14 23:03:00,0.73955,0.73975,0.7395,0.7396,25200000.0
2009-10-14 23:04:00,0.7396,0.7396,0.7396,0.7396,2400000.0
2009-10-14 23:05:00,0.73933,0.73936,0.73925,0.73925,37300000.0
2009-10-14 23:06:00,0.7397,0.7397,0.73955,0.73955,16000000.0
2009-10-14 23:07:00,0.73955,0.73965,0.73955,0.7396,9600000.0
2009-10-14 23:08:00,0.7394,0.7394,0.73914,0.73919,143800000.0
2009-10-14 23:09:00,0.73965,0.73965,0.7396,0.7396,4800000.0
2009-10-14 23:10:00,0.73938,0.73978,0.73928,0.73947,129400000.0
2009-10-14 23:11:00,0.73933,0.73936,0.73921,0.73923,49400000.0
2009-10-14 23:12:00,0.7396,0.73965,0.7396,0.73965,5600000.0
2009-10-14 23:13:00,0.73965,0.74025,0.73965,0.7401,44000000.0
2009-10-14 23:14:00,0.74025,0.74025,0.7396,0.73975,46400000.0
2009-10-14 23:15:00,0.7398,0.74,0.7398,0.74,7200000.0
2009-10-14 23:16:00,0.74,0.74,0.7399,0.7399,24000000.0
2009-10-14 23:17:00,0.7399,0.7399,0.7399,0.7399,7200000.0
2009-10-14 23:18:00,0.7399,0.7399,0.7399,0.7399,12000000.0
2009-10-14 23:19:00,0.73985,0.73985,0.7398,0.7398,32800000.0
2009-10-14 23:20:00,0.7398,0.73985,0.7398,0.7398,17600000.0
2009-10-14 23:21:00,0.7398,0.73985,0.7398,0.73985,16000000.0
2009-10-14 23:22:00,0.7398,0.74,0.7398,0.74,53600000.0
2009-10-14 23:23:00,0.74,0.74,0.74,0.74,11200000.0
2009-10-14 23:24:00,0.74,0.74,0.74,0.74,9600000.0
2009-10-14 23:25:00,0.74,0.74,0.73985,0.73985,6400000.0
2009-10-14 23:26:00,0.73985,0.73985,0.7398,0.7398,10400000.0
2009-10-14 23:27:00,0.7398,0.7398,0.73975,0.7398,19200000.0
2009-10-14 23:28:00,0.73964,0.7397,0.73952,0.7397,104500000.0
2009-10-14 23:29:00,0.73985,0.73985,0.73985,0.73985,8000000.0
2009-10-14 23:30:00,0.73963,0.74011,0.73948,0.73971,114000000.0
2009-10-14 23:31:00,0.7398,0.7398,0.7398,0.7398,1600000.0
2009-10-14 23:32:00,0.7398,0.7398,0.7398,0.7398,1600000.0
2009-10-14 23:33:00,0.73971,0.73979,0.73955,0.73955,21000000.0
2009-10-14 23:34:00,0.74,0.7403,0.73985,0.74015,61600000.0
2009-10-14 23:35:00,0.74,0.74015,0.7399,0.74005,44400000.0
2009-10-14 23:36:00,0.7401,0.7401,0.74005,0.74005,6400000.0
2009-10-14 23:37:00,0.74,0.7406,0.73985,0.74035,94200000.0
2009-10-14 23:38:00,0.7405,0.74065,0.74015,0.74025,39200000.0
2009-10-14 23:39:00,0.73995,0.74022,0.73995,0.74022,31800000.0
2009-10-14 23:40:00,0.7402,0.7402,0.7402,0.7402,7200000.0
2009-10-14 23:41:00,0.74015,0.74015,0.7398,0.7401,11400000.0
2009-10-14 23:42:00,0.7403,0.74035,0.7403,0.74035,28000000.0
2009-10-14 23:43:00,0.74015,0.74021,0.73992,0.74004,37400000.0
2009-10-14 23:44:00,0.74035,0.74035,0.7399,0.73995,55400000.0
2009-10-14 23:45:00,0.73995,0.74375,0.73995,0.7428,178800000.0
2009-10-14 23:46:00,0.7429,0.7438,0.7429,0.74365,87300000.0
2009-10-14 23:47:00,0.74365,0.7444,0.7435,0.7441,189400000.0
2009-10-14 23:48:00,0.7441,0.7445,0.744,0.74405,114000000.0
2009-10-14 23:49:00,0.74405,0.74505,0.74395,0.7447,250600000.0
2009-10-14 23:50:00,0.7447,0.7448,0.74455,0.7446,124200000.0
2009-10-14 23:51:00,0.7446,0.7446,0.74425,0.7444,116700000.0
2009-10-14 23:52:00,0.7444,0.7444,0.74415,0.74425,144600000.0
2009-10-14 23:53:00,0.7442,0.7443,0.74405,0.7441,119900000.0
2009-10-14 23:54:00,0.74415,0.7442,0.74405,0.74405,161500000.0
2009-10-14 23:55:00,0.74405,0.7441,0.7438,0.744,190500000.0
2009-10-14 23:56:00,0.74395,0.744,0.74385,0.74385,90800000.0
2009-10-14 23:57:00,0.74385,0.744,0.7438,0.74395,147800000.0
2009-10-14 23:58:00,0.74405,0.74425,0.744,0.74415,154000000.0
2009-10-14 23:59:00,0.74415,0.74415,0.744,0.74405,105300000.0
2009-10-15 00:00:00,0.744,0.74415,0.744,0.74415,29600000.0
2009-10-15 00:01:00,0.74415,0.7442,0.7436,0.74385,126100000.0
2009-10-15 00:02:00,0.7441,0.7442,0.7436,0.7437,121700000.0
2009-10-15 00:03:00,0.7437,0.7437,0.74355,0.7437,51200000.0
2009-10-15 00:04:00,0.7437,0.7437,0.7436,0.7436,7200000.0
2009-10-15 00:05:00,0.7436,0.7436,0.7435,0.7435,60200000.0
2009-10-15 00:06:00,0.7435,0.7435,0.74315,0.7433,59100000.0
2009-10-15 00:07:00,0.7433,0.7433,0.7423,0.74275,203900000.0
2009-10-15 00:08:00,0.74275,0.74285,0.7424,0.74255,86100000.0
2009-10-15 00:09:00,0.74255,0.74255,0.74255,0.74255,23800000.0
2009-10-15 00:10:00,0.7425,0.7427,0.7425,0.7427,73000000.0
2009-10-15 00:11:00,0.7427,0.7428,0.7427,0.7428,36200000.0
2009-10-15 00:12:00,0.7428,0.7429,0.74275,0.7429,24000000.0
2009-10-15 00:13:00,0.74305,0.7431,0.74285,0.74305,128800000.0
2009-10-15 00:14:00,0.74305,0.74325,0.74305,0.7432,96500000.0
2009-10-15 00:15:00,0.7432,0.74325,0.7432,0.7432,40200000.0
2009-10-15 00:16:00,0.7432,0.7432,0.74305,0.74305,18000000.0
2009-10-15 00:17:00,0.74305,0.74315,0.74305,0.74305,28400000.0
2009-10-15 00:18:00,0.74305,0.7431,0.7429,0.7429,64900000.0
2009-10-15 00:19:00,0.7429,0.7429,0.7423,0.7426,85600000.0
2009-10-15 00:20:00,0.7426,0.74265,0.7426,0.7426,8800000.0
2009-10-15 00:21:00,0.7426,0.7426,0.7426,0.7426,16800000.0
2009-10-15 00:22:00,0.7426,0.7429,0.7426,0.7428,166100000.0
2009-10-15 00:23:00,0.7428,0.7428,0.74275,0.74275,25900000.0
2009-10-15 00:24:00,0.74275,0.74275,0.7426,0.7426,53400000.0
2009-10-15 00:25:00,0.7426,0.7427,0.7426,0.7427,45000000.0
2009-10-15 00:26:00,0.7426,0.74275,0.74255,0.74255,98000000.0
2009-10-15 00:27:00,0.74255,0.74275,0.74255,0.7426,106100000.0
2009-10-15 00:28:00,0.7427,0.7427,0.7426,0.74265,152900000.0
2009-10-15 00:29:00,0.74265,0.74265,0.74265,0.74265,9600000.0
2009-10-15 00:30:00,0.74265,0.74265,0.7426,0.74265,15200000.0
2009-10-15 00:31:00,0.74275,0.74275,0.7426,0.74265,25400000.0
2009-10-15 00:32:00,0.7426,0.7426,0.7426,0.7426,10400000.0
2009-10-15 00:33:00,0.74265,0.74265,0.74265,0.74265,2400000.0
2009-10-15 00:34:00,0.74229,0.74242,0.74215,0.74229,48500000.0
2009-10-15 00:35:00,0.7427,0.7427,0.7427,0.7427,4800000.0
2009-10-15 00:36:00,0.74275,0.7429,0.74275,0.7429,12000000.0
2009-10-15 00:37:00,0.74285,0.7429,0.74285,0.7429,17600000.0
2009-10-15 00:38:00,0.7429,0.7429,0.74285,0.74285,12800000.0
2009-10-15 00:39:00,0.74267,0.74274,0.74256,0.74267,21600000.0
2009-10-15 00:40:00,0.74285,0.74285,0.74285,0.74285,9600000.0
2009-10-15 00:41:00,0.74285,0.74285,0.7427,0.7427,32200000.0
2009-10-15 00:42:00,0.74275,0.74275,0.74275,0.74275,4700000.0
2009-10-15 00:43:00,0.74275,0.74285,0.74275,0.74285,52499998.0
2009-10-15 00:44:00,0.74285,0.7429,0.74285,0.7429,17600000.0
2009-10-15 00:45:00,0.7429,0.7429,0.7427,0.7427,36400000.0
2009-10-15 00:46:00,0.7427,0.7427,0.7427,0.7427,18900000.0
2009-10-15 00:47:00,0.7427,0.7427,0.74265,0.74265,26100000.0
2009-10-15 00:48:00,0.74265,0.74265,0.7423,0.7424,31500000.0
2009-10-15 00:49:00,0.7424,0.74255,0.7424,0.74255,40500000.0
2009-10-15 00:50:00,0.74255,0.7426,0.74255,0.7426,24600000.0
2009-10-15 00:51:00,0.7426,0.7427,0.74255,0.74255,94300000.0
2009-10-15 00:52:00,0.74255,0.7426,0.7425,0.74255,53200000.0
2009-10-15 00:53:00,0.74255,0.7426,0.74255,0.7426,20300000.0
2009-10-15 00:54:00,0.74265,0.7427,0.7423,0.7423,80600000.0
2009-10-15 00:55:00,0.7424,0.74255,0.7424,0.7425,37500000.0
2009-10-15 00:56:00,0.74255,0.74255,0.74255,0.74255,4800000.0
2009-10-15 00:57:00,0.74255,0.74255,0.7425,0.7425,11200000.0
2009-10-15 00:58:00,0.7425,0.7426,0.7425,0.7426,14300000.0
2009-10-15 00:59:00,0.74255,0.74295,0.7425,0.7426,40200000.0
2009-10-15 01:00:00,0.74265,0.7427,0.74265,0.74265,9400000.0
2009-10-15 01:01:00,0.74265,0.74265,0.74265,0.74265,4600000.0
2009-10-15 01:02:00,0.74265,0.74265,0.7426,0.7426,9000000.0
2009-10-15 01:03:00,0.74255,0.74255,0.74255,0.74255,19200000.0
2009-10-15 01:04:00,0.74265,0.74285,0.74265,0.74285,36800000.0
2009-10-15 01:05:00,0.74285,0.74285,0.7428,0.7428,12000000.0
2009-10-15 01:06:00,0.74285,0.74285,0.74285,0.74285,8000000.0
2009-10-15 01:07:00,0.7429,0.74295,0.7429,0.7429,36700000.0
2009-10-15 01:08:00,0.743,0.743,0.74265,0.74285,79000000.0
2009-10-15 01:09:00,0.74271,0.74277,0.74245,0.74245,40800000.0
2009-10-15 01:10:00,0.7429,0.7431,0.7429,0.7431,88800000.0
2009-10-15 01:11:00,0.74277,0.74282,0.74255,0.74276,34400000.0
2009-10-15 01:12:00,0.74305,0.74325,0.74295,0.7432,85100000.0
2009-10-15 01:13:00,0.74325,0.74395,0.74325,0.7435,127700000.0
2009-10-15 01:14:00,0.74355,0.74355,0.74345,0.74345,41600000.0
2009-10-15 01:15:00,0.74335,0.7434,0.74315,0.74325,103000000.0
2009-10-15 01:16:00,0.74335,0.7436,0.7429,0.74295,300900000.0
2009-10-15 01:17:00,0.74295,0.74315,0.74255,0.74255,193400000.0
2009-10-15 01:18:00,0.74255,0.7427,0.74225,0.7424,173400000.0
2009-10-15 01:19:00,0.74235,0.74245,0.74195,0.74225,72900000.0
2009-10-15 01:20:00,0.74215,0.74235,0.74215,0.74235,20400000.0
2009-10-15 01:21:00,0.74235,0.74245,0.74235,0.74245,43200000.0
2009-10-15 01:22:00,0.74245,0.7425,0.74245,0.7425,9600000.0
2009-10-15 01:23:00,0.74245,0.7425,0.74245,0.7425,34000000.0
2009-10-15 01:24:00,0.7425,0.7426,0.7425,0.7426,38900000.0
2009-10-15 01:25:00,0.74265,0.74265,0.74265,0.74265,3500000.0
2009-10-15 01:26:00,0.74265,0.74265,0.74265,0.74265,4400000.0
2009-10-15 01:27:00,0.74265,0.7427,0.74265,0.74265,10500000.0
2009-10-15 01:28:00,0.7426,0.74265,0.7426,0.74265,8800000.0
2009-10-15 01:29:00,0.74265,0.7427,0.74265,0.7427,10600000.0
2009-10-15 01:30:00,0.7427,0.743,0.7427,0.743,133600000.0
2009-10-15 01:31:00,0.743,0.74305,0.74285,0.74295,44400000.0
2009-10-15 01:32:00,0.743,0.74305,0.74285,0.74305,56000000.0
2009-10-15 01:33:00,0.74305,0.74305,0.74285,0.74285,48600000.0
2009-10-15 01:34:00,0.7429,0.7429,0.74285,0.74285,20800000.0
2009-10-15 01:35:00,0.74285,0.74285,0.74285,0.74285,16800000.0
2009-10-15 01:36:00,0.74285,0.74305,0.74285,0.74305,32800000.0
2009-10-15 01:37:00,0.74315,0.74315,0.74305,0.74305,12400000.0
2009-10-15 01:38:00,0.74305,0.74305,0.74305,0.74305,14600000.0
2009-10-15 01:39:00,0.74305,0.74305,0.74305,0.74305,3000000.0
2009-10-15 01:40:00,0.74305,0.7432,0.743,0.74305,138100000.0
2009-10-15 01:41:00,0.74305,0.74305,0.743,0.743,28000000.0
2009-10-15 01:42:00,0.74305,0.74305,0.74305,0.74305,8800000.0
2009-10-15 01:43:00,0.74305,0.74305,0.74305,0.74305,4800000.0
2009-10-15 01:44:00,0.74279,0.74296,0.74263,0.74285,37200000.0
2009-10-15 01:45:00,0.74305,0.74305,0.74305,0.74305,16400000.0
2009-10-15 01:46:00,0.74305,0.74305,0.743,0.74305,16800000.0
2009-10-15 01:47:00,0.74305,0.74305,0.74305,0.74305,8000000.0
2009-10-15 01:48:00,0.74305,0.7433,0.74305,0.7431,74400000.0
2009-10-15 01:49:00,0.7433,0.7435,0.74315,0.74345,56000000.0
2009-10-15 01:50:00,0.7435,0.7435,0.74345,0.74345,17600000.0
2009-10-15 01:51:00,0.7435,0.74355,0.74345,0.74355,19400000.0
2009-10-15 01:52:00,0.74355,0.74355,0.74305,0.7431,99900000.0
2009-10-15 01:53:00,0.74325,0.74335,0.7431,0.74335,126600000.0
2009-10-15 01:54:00,0.74325,0.7433,0.74315,0.74315,76700000.0
2009-10-15 01:55:00,0.7431,0.74335,0.7431,0.74315,133800000.0
2009-10-15 01:56:00,0.7431,0.74315,0.7431,0.74315,11000000.0
2009-10-15 01:57:00,0.74315,0.7432,0.74315,0.7432,19400000.0
2009-10-15 01:58:00,0.7432,0.74415,0.7432,0.74365,192800000.0
2009-10-15 01:59:00,0.74365,0.74365,0.74345,0.74365,101000000.0
2009-10-15 02:00:00,0.7437,0.744,0.74365,0.7437,128100000.0
2009-10-15 02:01:00,0.7437,0.74395,0.74365,0.74395,72000000.0
2009-10-15 02:02:00,0.74395,0.744,0.74395,0.744,24800000.0
2009-10-15 02:03:00,0.744,0.74445,0.7439,0.7443,160600000.0
2009-10-15 02:04:00,0.74425,0.74425,0.7441,0.7442,55800000.0
2009-10-15 02:05:00,0.7442,0.7442,0.7436,0.7436,134000000.0
2009-10-15 02:06:00,0.7436,0.7442,0.7435,0.74415,59150000.0
2009-10-15 02:07:00,0.74415,0.74435,0.74415,0.7443,35800000.0
2009-10-15 02:08:00,0.7443,0.7444,0.74415,0.74415,43700000.0
2009-10-15 02:09:00,0.7441,0.74415,0.7441,0.74415,9900000.0
2009-10-15 02:10:00,0.7441,0.74415,0.7441,0.7441,86200000.0
2009-10-15 02:11:00,0.7441,0.74435,0.7441,0.7443,149200000.0
2009-10-15 02:12:00,0.7443,0.7446,0.7443,0.74445,112900000.0
2009-10-15 02:13:00,0.7445,0.7445,0.7445,0.7445,12200000.0
2009-10-15 02:14:00,0.7445,0.7445,0.74435,0.74435,64600000.0
2009-10-15 02:15:00,0.74435,0.74435,0.74425,0.7443,91500000.0
2009-10-15 02:16:00,0.7443,0.7443,0.74405,0.7441,170400000.0
2009-10-15 02:17:00,0.74405,0.7445,0.7439,0.74425,159800000.0
2009-10-15 02:18:00,0.74425,0.7445,0.74425,0.7445,98600000.0
2009-10-15 02:19:00,0.7445,0.7448,0.7445,0.74465,255000001.0
2009-10-15 02:20:00,0.74465,0.74475,0.74465,0.74475,104400000.0
2009-10-15 02:21:00,0.74475,0.74475,0.74465,0.74465,64200000.0
2009-10-15 02:22:00,0.74465,0.74465,0.74435,0.74435,44200000.0
2009-10-15 02:23:00,0.74435,0.74435,0.74425,0.74435,155500000.0
2009-10-15 02:24:00,0.74435,0.74435,0.74425,0.7443,67200000.0
2009-10-15 02:25:00,0.74435,0.74455,0.74435,0.74455,185900000.0
2009-10-15 02:26:00,0.74455,0.74455,0.7442,0.74435,175400000.0
2009-10-15 02:27:00,0.74435,0.74445,0.74435,0.74445,74300000.0
2009-10-15 02:28:00,0.74445,0.7446,0.74435,0.74435,248000001.0
2009-10-15 02:29:00,0.74435,0.74445,0.74425,0.74445,73300000.0
2009-10-15 02:30:00,0.74445,0.74465,0.7441,0.74425,189600000.0
2009-10-15 02:31:00,0.74425,0.7443,0.74415,0.7443,79900000.0
2009-10-15 02:32:00,0.7444,0.74445,0.7444,0.7444,137400000.0
2009-10-15 02:33:00,0.7444,0.74455,0.74435,0.7445,40500000.0
2009-10-15 02:34:00,0.7445,0.7445,0.74445,0.7445,16300000.0
2009-10-15 02:35:00,0.7445,0.74465,0.7445,0.7445,59900000.0
2009-10-15 02:36:00,0.7445,0.74455,0.7445,0.74455,37600000.0
2009-10-15 02:37:00,0.74455,0.74465,0.7445,0.7445,56700000.0
2009-10-15 02:38:00,0.7445,0.7445,0.74435,0.74435,70800000.0
2009-10-15 02:39:00,0.74435,0.7446,0.74435,0.74455,70600000.0
2009-10-15 02:40:00,0.7445,0.74455,0.74445,0.74445,36400000.0
2009-10-15 02:41:00,0.7446,0.7447,0.7445,0.74455,56600000.0
2009-10-15 02:42:00,0.74465,0.7451,0.7446,0.74495,149700000.0
2009-10-15 02:43:00,0.74485,0.74495,0.74465,0.74475,72500000.0
2009-10-15 02:44:00,0.74465,0.74475,0.74445,0.74455,171500000.0
2009-10-15 02:45:00,0.74455,0.7448,0.74455,0.74475,219800000.0
2009-10-15 02:46:00,0.74475,0.74475,0.74465,0.74465,132900000.0
2009-10-15 02:47:00,0.74465,0.74515,0.74465,0.74475,97700000.0
2009-10-15 02:48:00,0.74475,0.74505,0.74475,0.74495,74200000.0
2009-10-15 02:49:00,0.745,0.74505,0.74495,0.74505,22900000.0
2009-10-15 02:50:00,0.74495,0.74505,0.7448,0.74495,44100000.0
2009-10-15 02:51:00,0.74495,0.74535,0.74495,0.74515,107400000.0
2009-10-15 02:52:00,0.74515,0.74515,0.74505,0.74505,55800000.0
2009-10-15 02:53:00,0.74505,0.74525,0.74505,0.74525,120800000.0
2009-10-15 02:54:00,0.74525,0.74535,0.74515,0.74525,177300000.0
2009-10-15 02:55:00,0.74525,0.74545,0.74525,0.74545,194300000.0
2009-10-15 02:56:00,0.74545,0.74555,0.74545,0.74555,219600000.0
2009-10-15 02:57:00,0.74555,0.74655,0.74555,0.74645,307400000.0
2009-10-15 02:58:00,0.7464,0.7467,0.7459,0.7461,249100000.0
2009-10-15 02:59:00,0.74625,0.7463,0.74595,0.7461,268900000.0
2009-10-15 03:00:00,0.7461,0.74615,0.74555,0.7459,198100000.0
2009-10-15 03:01:00,0.7459,0.7462,0.7458,0.7459,93900000.0
2009-10-15 03:02:00,0.74585,0.74595,0.74575,0.74575,125000000.0
2009-10-15 03:03:00,0.7458,0.74625,0.74575,0.7462,113400000.0
2009-10-15 03:04:00,0.74625,0.7464,0.74615,0.74625,132900000.0
2009-10-15 03:05:00,0.74635,0.7465,0.7463,0.74645,156600000.0
2009-10-15 03:06:00,0.74635,0.7464,0.74615,0.74625,226800000.0
2009-10-15 03:07:00,0.7462,0.7462,0.746,0.74605,224700000.0
2009-10-15 03:08:00,0.7461,0.74615,0.74575,0.7459,89600000.0
2009-10-15 03:09:00,0.7459,0.746,0.7459,0.746,12800000.0
2009-10-15 03:10:00,0.74595,0.746,0.74585,0.74585,49700000.0
2009-10-15 03:11:00,0.74595,0.746,0.74595,0.746,13600000.0
2009-10-15 03:12:00,0.746,0.746,0.7458,0.74585,98200000.0
2009-10-15 03:13:00,0.74585,0.74585,0.7457,0.7458,80000000.0
2009-10-15 03:14:00,0.7458,0.74585,0.7458,0.74585,31100000.0
2009-10-15 03:15:00,0.74585,0.74585,0.74585,0.74585,13600000.0
2009-10-15 03:16:00,0.74585,0.74605,0.74585,0.74595,118400000.0
2009-10-15 03:17:00,0.74595,0.74615,0.74595,0.74615,72200000.0
2009-10-15 03:18:00,0.74615,0.74665,0.74615,0.7464,237700000.0
2009-10-15 03:19:00,0.7464,0.74655,0.7464,0.74655,14200000.0
2009-10-15 03:20:00,0.74655,0.74675,0.74655,0.7466,236800000.0
2009-10-15 03:21:00,0.7465,0.74675,0.74645,0.74665,32500000.0
2009-10-15 03:22:00,0.7467,0.74695,0.74665,0.74665,64800000.0
2009-10-15 03:23:00,0.74665,0.74665,0.74655,0.7466,18900000.0
2009-10-15 03:24:00,0.7466,0.7466,0.7466,0.7466,7000000.0
2009-10-15 03:25:00,0.74655,0.7466,0.74655,0.74655,14400000.0
2009-10-15 03:26:00,0.74655,0.74655,0.74645,0.74645,11000000.0
2009-10-15 03:27:00,0.7464,0.74645,0.7464,0.74645,11800000.0
2009-10-15 03:28:00,0.7464,0.74645,0.7463,0.74645,57800000.0
2009-10-15 03:29:00,0.74645,0.74645,0.7464,0.7464,16300000.0
2009-10-15 03:30:00,0.7464,0.7464,0.74635,0.7464,33000000.0
2009-10-15 03:31:00,0.7464,0.74645,0.7464,0.74645,27400000.0
2009-10-15 03:32:00,0.74645,0.74655,0.74635,0.74655,94600000.0
2009-10-15 03:33:00,0.74655,0.74655,0.74645,0.7465,12800000.0
2009-10-15 03:34:00,0.74624,0.74628,0.74607,0.74621,39600000.0
2009-10-15 03:35:00,0.74645,0.74665,0.74645,0.74655,103000000.0
2009-10-15 03:36:00,0.74655,0.74655,0.74645,0.74645,58600000.0
2009-10-15 03:37:00,0.74645,0.7465,0.7464,0.7464,179100000.0
2009-10-15 03:38:00,0.7464,0.7465,0.74625,0.74645,88200000.0
2009-10-15 03:39:00,0.74645,0.74645,0.7464,0.74645,83100000.0
2009-10-15 03:40:00,0.7464,0.74645,0.74635,0.7464,64100000.0
2009-10-15 03:41:00,0.7464,0.7464,0.74615,0.74615,107000000.0
2009-10-15 03:42:00,0.74615,0.74615,0.74615,0.74615,19400000.0
2009-10-15 03:43:00,0.74615,0.74615,0.74595,0.74605,83600000.0
2009-10-15 03:44:00,0.74605,0.74615,0.74595,0.74615,65500000.0
2009-10-15 03:45:00,0.74615,0.74615,0.746,0.74605,36100000.0
2009-10-15 03:46:00,0.74605,0.74625,0.74605,0.74625,22800000.0
2009-10-15 03:47:00,0.74625,0.74625,0.74625,0.74625,3200000.0
2009-10-15 03:48:00,0.74625,0.74635,0.74625,0.74635,6400000.0
2009-10-15 03:49:00,0.74635,0.7464,0.74635,0.7464,23200000.0
2009-10-15 03:50:00,0.74645,0.74645,0.7463,0.7463,12800000.0
2009-10-15 03:51:00,0.7464,0.7464,0.7464,0.7464,2400000.0
2009-10-15 03:52:00,0.7464,0.7464,0.74625,0.74635,25600000.0
2009-10-15 03:53:00,0.7465,0.7465,0.7464,0.7464,9600000.0
2009-10-15 03:54:00,0.7464,0.7464,0.74625,0.7463,22400000.0
2009-10-15 03:55:00,0.7463,0.7463,0.7463,0.7463,2400000.0
2009-10-15 03:56:00,0.7462,0.7462,0.7461,0.7461,8000000.0
2009-10-15 03:57:00,0.74605,0.74605,0.74605,0.74605,19600000.0
2009-10-15 03:58:00,0.7461,0.7461,0.7461,0.7461,3200000.0
2009-10-15 03:59:00,0.7461,0.7463,0.7461,0.74625,54000000.0
2009-10-15 04:00:00,0.7462,0.7462,0.74615,0.7462,39000000.0
2009-10-15 04:01:00,0.7462,0.74635,0.7462,0.74635,61400000.0
2009-10-15 04:02:00,0.74635,0.74645,0.7463,0.74635,35400000.0
2009-10-15 04:03:00,0.74635,0.74635,0.7463,0.74635,47200000.0
2009-10-15 04:04:00,0.74635,0.74655,0.74635,0.74645,222000000.0
2009-10-15 04:05:00,0.7465,0.7465,0.7465,0.7465,7200000.0
2009-10-15 04:06:00,0.74622,0.7463,0.74604,0.74612,37600000.0
2009-10-15 04:07:00,0.7464,0.74665,0.7464,0.74645,118000000.0
2009-10-15 04:08:00,0.7464,0.74645,0.7464,0.74645,15200000.0
2009-10-15 04:09:00,0.74618,0.74633,0.74598,0.74633,77200000.0
2009-10-15 04:10:00,0.74665,0.7469,0.74645,0.74685,141000000.0
2009-10-15 04:11:00,0.74685,0.74715,0.74675,0.74695,112400000.0
2009-10-15 04:12:00,0.74695,0.74715,0.74665,0.74715,117500000.0
2009-10-15 04:13:00,0.74715,0.74715,0.74695,0.74695,69600000.0
2009-10-15 04:14:00,0.747,0.74705,0.747,0.74705,44800000.0
2009-10-15 04:15:00,0.74705,0.74705,0.74705,0.74705,7200000.0
2009-10-15 04:16:00,0.74715,0.74725,0.74705,0.7471,110400000.0
2009-10-15 04:17:00,0.7471,0.7471,0.74705,0.74705,14000000.0
2009-10-15 04:18:00,0.74705,0.74705,0.74705,0.74705,28000000.0
2009-10-15 04:19:00,0.74705,0.7473,0.74695,0.74715,122300000.0
2009-10-15 04:20:00,0.74725,0.7475,0.7472,0.74745,128000000.0
2009-10-15 04:21:00,0.74745,0.74805,0.74745,0.74805,291300000.0
2009-10-15 04:22:00,0.74795,0.74825,0.7477,0.7482,260100000.0
2009-10-15 04:23:00,0.74805,0.74805,0.74775,0.748,103600000.0
2009-10-15 04:24:00,0.74805,0.74825,0.748,0.74805,87800000.0
2009-10-15 04:25:00,0.74805,0.74835,0.74795,0.74815,134300000.0
2009-10-15 04:26:00,0.7481,0.74825,0.74795,0.74815,73800000.0
2009-10-15 04:27:00,0.74815,0.74815,0.74805,0.7481,170400000.0
2009-10-15 04:28:00,0.74805,0.74805,0.748,0.748,37600000.0
2009-10-15 04:29:00,0.748,0.748,0.74795,0.74795,72200000.0
2009-10-15 04:30:00,0.74795,0.74795,0.74775,0.74775,126000000.0
2009-10-15 04:31:00,0.74775,0.74775,0.74755,0.74755,219100000.0
2009-10-15 04:32:00,0.74755,0.74765,0.74745,0.7475,78700000.0
2009-10-15 04:33:00,0.7475,0.7475,0.74715,0.7473,84600000.0
2009-10-15 04:34:00,0.7473,0.74735,0.74715,0.7472,110400000.0
2009-10-15 04:35:00,0.7472,0.7473,0.7472,0.74725,167400000.0
2009-10-15 04:36:00,0.74725,0.74735,0.74685,0.74685,70400000.0
2009-10-15 04:37:00,0.74685,0.74695,0.74675,0.7468,56300000.0
2009-10-15 04:38:00,0.74675,0.74675,0.74675,0.74675,10000000.0
2009-10-15 04:39:00,0.74685,0.74685,0.74655,0.7467,52000000.0
2009-10-15 04:40:00,0.74665,0.74675,0.74665,0.74675,51200000.0
2009-10-15 04:41:00,0.74675,0.74695,0.74675,0.74695,34000000.0
2009-10-15 04:42:00,0.74695,0.7474,0.74695,0.7474,47200000.0
2009-10-15 04:43:00,0.7475,0.74775,0.74745,0.74765,80500000.0
2009-10-15 04:44:00,0.7476,0.74795,0.7476,0.74775,72000000.0
2009-10-15 04:45:00,0.74775,0.74805,0.74775,0.748,22400000.0
2009-10-15 04:46:00,0.748,0.748,0.7479,0.74795,32800000.0
2009-10-15 04:47:00,0.74795,0.74805,0.74775,0.748,105200000.0
2009-10-15 04:48:00,0.74795,0.74805,0.74795,0.74795,51200000.0
2009-10-15 04:49:00,0.7479,0.74795,0.74775,0.74775,56400000.0
2009-10-15 04:50:00,0.74775,0.74795,0.74775,0.74795,26400000.0
2009-10-15 04:51:00,0.74795,0.74795,0.7478,0.74785,20000000.0
2009-10-15 04:52:00,0.74785,0.748,0.7478,0.7479,80300000.0
2009-10-15 04:53:00,0.7479,0.7482,0.7479,0.7482,82400000.0
2009-10-15 04:54:00,0.74825,0.7483,0.74815,0.74825,88800000.0
2009-10-15 04:55:00,0.7483,0.74835,0.74825,0.74825,36000000.0
2009-10-15 04:56:00,0.74825,0.7483,0.74825,0.7483,10400000.0
2009-10-15 04:57:00,0.7483,0.7483,0.74815,0.7483,53000000.0
2009-10-15 04:58:00,0.74825,0.7483,0.74825,0.7483,20000000.0
2009-10-15 04:59:00,0.74825,0.74825,0.74795,0.74795,101000000.0
2009-10-15 05:00:00,0.74795,0.7481,0.7475,0.7476,219200000.0
2009-10-15 05:01:00,0.7476,0.7477,0.7476,0.74765,23800000.0
2009-10-15 05:02:00,0.74765,0.74785,0.74765,0.74775,89300000.0
2009-10-15 05:03:00,0.74765,0.74775,0.74765,0.74765,110200000.0
2009-10-15 05:04:00,0.74765,0.7478,0.74765,0.74765,100400000.0
2009-10-15 05:05:00,0.74765,0.74765,0.74765,0.74765,10000000.0
2009-10-15 05:06:00,0.74765,0.74765,0.74765,0.74765,11600000.0
2009-10-15 05:07:00,0.74775,0.74795,0.74775,0.74785,22600000.0
2009-10-15 05:08:00,0.74785,0.74825,0.74785,0.74815,156800000.0
2009-10-15 05:09:00,0.74815,0.74825,0.74805,0.74805,92300000.0
2009-10-15 05:10:00,0.74805,0.74805,0.7478,0.7478,21800000.0
2009-10-15 05:11:00,0.7478,0.7478,0.7478,0.7478,13300000.0
2009-10-15 05:12:00,0.7478,0.7478,0.7476,0.7476,37200000.0
2009-10-15 05:13:00,0.74755,0.74775,0.74755,0.7476,41800000.0
2009-10-15 05:14:00,0.74765,0.74765,0.74765,0.74765,13600000.0
2009-10-15 05:15:00,0.74765,0.74765,0.74765,0.74765,17600000.0
2009-10-15 05:16:00,0.7477,0.7479,0.7477,0.74785,23100000.0
2009-10-15 05:17:00,0.74775,0.74775,0.74765,0.7477,16800000.0
2009-10-15 05:18:00,0.74775,0.74775,0.7477,0.7477,19200000.0
2009-10-15 05:19:00,0.74765,0.74785,0.7476,0.7478,138200000.0
2009-10-15 05:20:00,0.7478,0.7478,0.7477,0.74775,199200000.0
2009-10-15 05:21:00,0.74775,0.74785,0.7477,0.7477,67600000.0
2009-10-15 05:22:00,0.74775,0.7478,0.7477,0.74775,48700000.0
2009-10-15 05:23:00,0.74775,0.74775,0.74775,0.74775,4800000.0
2009-10-15 05:24:00,0.74775,0.7478,0.74775,0.7478,22400000.0
2009-10-15 05:25:00,0.7478,0.74785,0.7478,0.74785,62000000.0
2009-10-15 05:26:00,0.74785,0.74785,0.74755,0.74755,53100000.0
2009-10-15 05:27:00,0.74755,0.74765,0.74755,0.74765,34000000.0
2009-10-15 05:28:00,0.74765,0.74765,0.74765,0.74765,5200000.0
2009-10-15 05:29:00,0.74765,0.74775,0.74765,0.7477,31900000.0
2009-10-15 05:30:00,0.7477,0.7477,0.74765,0.74765,27200000.0
2009-10-15 05:31:00,0.74765,0.74765,0.74765,0.74765,27600000.0
2009-10-15 05:32:00,0.74765,0.74765,0.74765,0.74765,12800000.0
2009-10-15 05:33:00,0.74739,0.74763,0.74718,0.74733,110900000.0
2009-10-15 05:34:00,0.74765,0.74765,0.74765,0.74765,4900000.0
2009-10-15 05:35:00,0.74765,0.74765,0.74765,0.74765,4400000.0
2009-10-15 05:36:00,0.74765,0.74775,0.74765,0.74775,12360000.0
2009-10-15 05:37:00,0.7474,0.74766,0.74727,0.74741,47200000.0
2009-10-15 05:38:00,0.74765,0.74765,0.74765,0.74765,4400000.0
2009-10-15 05:39:00,0.74765,0.74775,0.7476,0.74765,33400000.0
2009-10-15 05:40:00,0.74765,0.74795,0.74765,0.74785,120600000.0
2009-10-15 05:41:00,0.74785,0.7479,0.74785,0.7479,45900000.0
2009-10-15 05:42:00,0.74795,0.74805,0.7477,0.7477,71400000.0
2009-10-15 05:43:00,0.7477,0.748,0.7477,0.74795,87200000.0
2009-10-15 05:44:00,0.7479,0.74805,0.7479,0.74795,36000000.0
2009-10-15 05:45:00,0.74795,0.74795,0.74795,0.74795,6400000.0
2009-10-15 05:46:00,0.74795,0.748,0.74795,0.74795,78200000.0
2009-10-15 05:47:00,0.74795,0.74805,0.74785,0.74795,165400000.0
2009-10-15 05:48:00,0.74795,0.748,0.7476,0.74765,99200000.0
2009-10-15 05:49:00,0.74765,0.74765,0.74755,0.74755,50500000.0
2009-10-15 05:50:00,0.74755,0.74755,0.74755,0.74755,26800000.0
2009-10-15 05:51:00,0.74755,0.74755,0.7473,0.7473,36600000.0
2009-10-15 05:52:00,0.7473,0.74745,0.74705,0.74725,148400000.0
2009-10-15 05:53:00,0.74725,0.74745,0.74715,0.74715,128400000.0
2009-10-15 05:54:00,0.7471,0.7471,0.7469,0.74695,41600000.0
2009-10-15 05:55:00,0.7469,0.74715,0.7469,0.74705,34000000.0
2009-10-15 05:56:00,0.74664,0.74689,0.74662,0.74668,109700000.0
2009-10-15 05:57:00,0.7471,0.74715,0.747,0.7471,28600000.0
2009-10-15 05:58:00,0.74715,0.7472,0.747,0.74715,99600000.0
2009-10-15 05:59:00,0.7472,0.7472,0.7469,0.7469,191100000.0
2009-10-15 06:00:00,0.747,0.747,0.7469,0.7469,28000000.0
2009-10-15 06:01:00,0.74685,0.74685,0.7466,0.74665,33200000.0
2009-10-15 06:02:00,0.74665,0.74665,0.7466,0.74665,17600000.0
2009-10-15 06:03:00,0.74665,0.74675,0.7466,0.74665,38100000.0
2009-10-15 06:04:00,0.7467,0.7469,0.74665,0.74675,108200000.0
2009-10-15 06:05:00,0.74675,0.74675,0.7466,0.7466,80100000.0
2009-10-15 06:06:00,0.74665,0.74665,0.7466,0.74665,29000000.0
2009-10-15 06:07:00,0.74665,0.74665,0.7466,0.74665,17600000.0
2009-10-15 06:08:00,0.74675,0.74675,0.74675,0.74675,4000000.0
2009-10-15 06:09:00,0.74675,0.74675,0.74675,0.74675,12800000.0
2009-10-15 06:10:00,0.74665,0.74685,0.74638,0.74642,36800000.0
2009-10-15 06:11:00,0.74675,0.74675,0.7467,0.74675,40800000.0
2009-10-15 06:12:00,0.7467,0.7467,0.7467,0.7467,4800000.0
2009-10-15 06:13:00,0.7467,0.7467,0.74665,0.74665,30900000.0
2009-10-15 06:14:00,0.7463,0.74644,0.74586,0.74637,44800000.0
2009-10-15 06:15:00,0.74665,0.7467,0.74665,0.7467,14400000.0
2009-10-15 06:16:00,0.74675,0.74685,0.74675,0.7468,22200000.0
2009-10-15 06:17:00,0.74685,0.74685,0.7468,0.74685,7300000.0
2009-10-15 06:18:00,0.7468,0.74685,0.7468,0.74685,3800000.0
2009-10-15 06:19:00,0.74685,0.74685,0.74685,0.74685,4000000.0
2009-10-15 06:20:00,0.74685,0.74685,0.74675,0.74675,69000000.0
2009-10-15 06:21:00,0.74685,0.74685,0.74675,0.74675,7400000.0
2009-10-15 06:22:00,0.74675,0.7468,0.74675,0.7468,62000000.0
2009-10-15 06:23:00,0.74685,0.74695,0.74685,0.74695,41800000.0
2009-10-15 06:24:00,0.7469,0.7469,0.7469,0.7469,21700000.0
2009-10-15 06:25:00,0.74685,0.7472,0.74685,0.7472,113900000.0
2009-10-15 06:26:00,0.7472,0.7472,0.7472,0.7472,14400000.0
2009-10-15 06:27:00,0.7472,0.74725,0.7472,0.7472,30800000.0
2009-10-15 06:28:00,0.7472,0.7472,0.7472,0.7472,9600000.0
2009-10-15 06:29:00,0.7472,0.7472,0.74685,0.7469,65000000.0
2009-10-15 06:30:00,0.7469,0.747,0.7469,0.747,23200000.0
2009-10-15 06:31:00,0.74695,0.74695,0.7469,0.7469,32400000.0
2009-10-15 06:32:00,0.74685,0.74685,0.7467,0.7467,35100000.0
2009-10-15 06:33:00,0.7467,0.7467,0.7467,0.7467,12000000.0
2009-10-15 06:34:00,0.7467,0.7467,0.7467,0.7467,21000000.0
2009-10-15 06:35:00,0.74675,0.74695,0.7467,0.7467,54100000.0
2009-10-15 06:36:00,0.74675,0.74675,0.74675,0.74675,4800000.0
2009-10-15 06:37:00,0.7467,0.747,0.7467,0.74685,79000000.0
2009-10-15 06:38:00,0.7469,0.74695,0.74685,0.74695,105600000.0
2009-10-15 06:39:00,0.74695,0.747,0.74695,0.747,29200000.0
2009-10-15 06:40:00,0.74705,0.74705,0.7468,0.7468,74200000.0
2009-10-15 06:41:00,0.74675,0.74675,0.74675,0.74675,41800000.0
2009-10-15 06:42:00,0.74675,0.7468,0.74675,0.7468,48800000.0
2009-10-15 06:43:00,0.74685,0.74695,0.74685,0.74695,13200000.0
2009-10-15 06:44:00,0.747,0.74725,0.747,0.74725,62400000.0
2009-10-15 06:45:00,0.74725,0.74745,0.7472,0.74725,178400000.0
2009-10-15 06:46:00,0.74725,0.74735,0.7472,0.7473,42400000.0
2009-10-15 06:47:00,0.7473,0.7475,0.7473,0.74735,78000000.0
2009-10-15 06:48:00,0.74735,0.7474,0.74725,0.7474,50200000.0
2009-10-15 06:49:00,0.74735,0.7474,0.74725,0.74735,65800000.0
2009-10-15 06:50:00,0.7473,0.74735,0.74715,0.74715,24600000.0
2009-10-15 06:51:00,0.74687,0.7471,0.74663,0.7468,27300000.0
2009-10-15 06:52:00,0.74715,0.74715,0.74675,0.74675,15800000.0
2009-10-15 06:53:00,0.74675,0.74695,0.74675,0.7469,96300000.0
2009-10-15 06:54:00,0.74705,0.74705,0.74685,0.74695,33200000.0
2009-10-15 06:55:00,0.7469,0.74715,0.7469,0.74715,23600000.0
2009-10-15 06:56:00,0.74686,0.74694,0.74615,0.7468,112200001.0
2009-10-15 06:57:00,0.7472,0.74725,0.74715,0.7472,23200000.0
2009-10-15 06:58:00,0.74678,0.74689,0.74672,0.74677,94400000.0
2009-10-15 06:59:00,0.74725,0.7473,0.74725,0.7473,4800000.0
2009-10-15 07:00:00,0.74735,0.74735,0.74735,0.74735,43600000.0
2009-10-15 07:01:00,0.74735,0.74735,0.74735,0.74735,50000000.0
2009-10-15 07:02:00,0.74735,0.74735,0.7468,0.7468,195400000.0
2009-10-15 07:03:00,0.7468,0.7468,0.74665,0.74665,111700000.0
2009-10-15 07:04:00,0.74665,0.74675,0.74665,0.74675,6400000.0
2009-10-15 07:05:00,0.74675,0.74705,0.74675,0.74705,30400000.0
2009-10-15 07:06:00,0.7471,0.7471,0.7471,0.7471,12000000.0
2009-10-15 07:07:00,0.74715,0.7472,0.74705,0.7471,61200000.0
2009-10-15 07:08:00,0.747,0.747,0.74695,0.74695,19400000.0
2009-10-15 07:09:00,0.74695,0.74715,0.74695,0.74715,24600000.0
2009-10-15 07:10:00,0.7471,0.74715,0.747,0.747,133600000.0
2009-10-15 07:11:00,0.74705,0.74705,0.747,0.747,33200000.0
2009-10-15 07:12:00,0.74656,0.74669,0.74649,0.74669,39200000.0
2009-10-15 07:13:00,0.747,0.747,0.747,0.747,29600000.0
2009-10-15 07:14:00,0.747,0.7471,0.747,0.74705,27500000.0
2009-10-15 07:15:00,0.74705,0.7472,0.74705,0.7472,20700000.0
2009-10-15 07:16:00,0.74715,0.7474,0.74715,0.7474,71600000.0
2009-10-15 07:17:00,0.7474,0.7474,0.7473,0.7473,43200000.0
2009-10-15 07:18:00,0.74725,0.74725,0.74705,0.74705,37200000.0
2009-10-15 07:19:00,0.74705,0.7471,0.747,0.74705,30900000.0
2009-10-15 07:20:00,0.747,0.747,0.747,0.747,2400000.0
2009-10-15 07:21:00,0.74705,0.74715,0.74705,0.74715,20400000.0
2009-10-15 07:22:00,0.74715,0.74725,0.74715,0.7472,44500000.0
2009-10-15 07:23:00,0.7472,0.7472,0.7472,0.7472,13600000.0
2009-10-15 07:24:00,0.74725,0.74725,0.74715,0.74715,21900000.0
2009-10-15 07:25:00,0.74715,0.74725,0.74715,0.7472,42000000.0
2009-10-15 07:26:00,0.7472,0.7472,0.74715,0.7472,52800000.0
2009-10-15 07:27:00,0.74715,0.74715,0.74715,0.74715,31400000.0
2009-10-15 07:28:00,0.74715,0.74715,0.74715,0.74715,11200000.0
2009-10-15 07:29:00,0.74715,0.74715,0.74715,0.74715,23600000.0
2009-10-15 07:30:00,0.7472,0.7472,0.7472,0.7472,3200000.0
2009-10-15 07:31:00,0.7472,0.74725,0.7472,0.74725,6400000.0
2009-10-15 07:32:00,0.74725,0.74725,0.74725,0.74725,1600000.0
2009-10-15 07:33:00,0.74725,0.74755,0.7472,0.74745,70400000.0
2009-10-15 07:34:00,0.7474,0.7476,0.7474,0.7476,62400000.0
2009-10-15 07:35:00,0.74765,0.74765,0.74755,0.74765,26400000.0
2009-10-15 07:36:00,0.74765,0.74765,0.7476,0.74765,26400000.0
2009-10-15 07:37:00,0.7476,0.74765,0.7476,0.7476,28800000.0
2009-10-15 07:38:00,0.74765,0.74775,0.7476,0.7477,10400000.0
2009-10-15 07:39:00,0.74765,0.7477,0.7476,0.74765,95400000.0
2009-10-15 07:40:00,0.74765,0.74765,0.74765,0.74765,31200000.0
2009-10-15 07:41:00,0.7475,0.7476,0.7475,0.7476,52200000.0
2009-10-15 07:42:00,0.7476,0.7476,0.7476,0.7476,28000000.0
2009-10-15 07:43:00,0.7476,0.7476,0.7476,0.7476,2000000.0
2009-10-15 07:44:00,0.7476,0.74805,0.7476,0.74805,61200000.0
2009-10-15 07:45:00,0.7481,0.7482,0.7481,0.74815,42400000.0
2009-10-15 07:46:00,0.74815,0.74825,0.74815,0.74825,52000000.0
2009-10-15 07:47:00,0.7484,0.7486,0.7483,0.7486,80000000.0
2009-10-15 07:48:00,0.7486,0.7486,0.74855,0.74855,38400000.0
2009-10-15 07:49:00,0.74855,0.74855,0.74855,0.74855,5600000.0
2009-10-15 07:50:00,0.7485,0.74855,0.7482,0.7482,125400000.0
2009-10-15 07:51:00,0.7482,0.74835,0.7482,0.74825,41200000.0
2009-10-15 07:52:00,0.74825,0.74825,0.74825,0.74825,57400000.0
2009-10-15 07:53:00,0.74825,0.74825,0.74825,0.74825,29200000.0
2009-10-15 07:54:00,0.74835,0.7485,0.74825,0.74825,48900000.0
2009-10-15 07:55:00,0.7483,0.74835,0.74815,0.74835,61200000.0
2009-10-15 07:56:00,0.74835,0.74855,0.74835,0.74835,29800000.0
2009-10-15 07:57:00,0.74835,0.74855,0.74835,0.74855,18800000.0
2009-10-15 07:58:00,0.74855,0.74855,0.74835,0.74835,24000000.0
2009-10-15 07:59:00,0.74835,0.74835,0.74835,0.74835,17200000.0
2009-10-15 08:00:00,0.74835,0.74835,0.74815,0.74815,86400000.0
2009-10-15 08:01:00,0.74815,0.7482,0.74815,0.7482,59400000.0
2009-10-15 08:02:00,0.7482,0.7482,0.7482,0.7482,2400000.0
2009-10-15 08:03:00,0.7482,0.7482,0.7482,0.7482,26400000.0
2009-10-15 08:04:00,0.7482,0.7482,0.74785,0.74785,79200000.0
2009-10-15 08:05:00,0.74785,0.74795,0.74775,0.7479,52000000.0
2009-10-15 08:06:00,0.74795,0.74795,0.7479,0.7479,26800000.0
2009-10-15 08:07:00,0.7479,0.74805,0.74785,0.74805,73200000.0
2009-10-15 08:08:00,0.74805,0.7483,0.748,0.7483,65700000.0
2009-10-15 08:09:00,0.7483,0.7483,0.7482,0.7483,85100000.0
2009-10-15 08:10:00,0.74835,0.7484,0.74835,0.74835,129000000.0
2009-10-15 08:11:00,0.74835,0.7484,0.7482,0.7483,57400000.0
2009-10-15 08:12:00,0.74835,0.74845,0.7483,0.7483,60400000.0
2009-10-15 08:13:00,0.7483,0.74845,0.7483,0.74835,124300000.0
2009-10-15 08:14:00,0.74835,0.74845,0.74825,0.74825,162000000.0
2009-10-15 08:15:00,0.74825,0.74835,0.7482,0.7483,130900000.0
2009-10-15 08:16:00,0.7483,0.74835,0.74815,0.74815,70200000.0
2009-10-15 08:17:00,0.74815,0.74815,0.748,0.748,198900000.0
2009-10-15 08:18:00,0.74805,0.74805,0.74795,0.74795,202600000.0
2009-10-15 08:19:00,0.748,0.7481,0.74775,0.74785,263100000.0
2009-10-15 08:20:00,0.74775,0.74785,0.74745,0.74745,136900000.0
2009-10-15 08:21:00,0.74745,0.7477,0.74745,0.74765,203700000.0
2009-10-15 08:22:00,0.74765,0.7478,0.7476,0.7476,84200000.0
2009-10-15 08:23:00,0.7476,0.74765,0.74755,0.74765,67900000.0
2009-10-15 08:24:00,0.74775,0.7478,0.74745,0.74745,174700000.0
2009-10-15 08:25:00,0.74745,0.74755,0.74705,0.74725,322700000.0
2009-10-15 08:26:00,0.74725,0.74725,0.74665,0.7469,162300000.0
2009-10-15 08:27:00,0.7469,0.7469,0.74655,0.74665,116100000.0
2009-10-15 08:28:00,0.7467,0.74725,0.7467,0.74705,108300000.0
2009-10-15 08:29:00,0.74695,0.7473,0.74685,0.74685,77600000.0
2009-10-15 08:30:00,0.74685,0.74695,0.74685,0.74695,113800000.0
2009-10-15 08:31:00,0.74695,0.74695,0.7469,0.7469,13600000.0
2009-10-15 08:32:00,0.7468,0.7468,0.7465,0.7467,159500000.0
2009-10-15 08:33:00,0.7467,0.747,0.7467,0.7468,112400000.0
2009-10-15 08:34:00,0.7468,0.7468,0.7465,0.7466,179100000.0
2009-10-15 08:35:00,0.7466,0.7466,0.7465,0.74655,89900000.0
2009-10-15 08:36:00,0.74655,0.7466,0.7462,0.74625,161900000.0
2009-10-15 08:37:00,0.74625,0.7465,0.74625,0.74635,183000000.0
2009-10-15 08:38:00,0.74635,0.74645,0.74635,0.74645,118700000.0
2009-10-15 08:39:00,0.74645,0.74675,0.74645,0.74675,87300000.0
2009-10-15 08:40:00,0.74675,0.74695,0.74675,0.7469,129100000.0
2009-10-15 08:41:00,0.7469,0.7471,0.74675,0.7471,154300000.0
2009-10-15 08:42:00,0.7471,0.74715,0.74695,0.74705,105500000.0
2009-10-15 08:43:00,0.74715,0.74715,0.747,0.747,18400000.0
2009-10-15 08:44:00,0.74695,0.74705,0.74685,0.74705,33700000.0
2009-10-15 08:45:00,0.74705,0.7472,0.74705,0.7472,8800000.0
2009-10-15 08:46:00,0.7472,0.7472,0.74695,0.74695,23600000.0
2009-10-15 08:47:00,0.74695,0.747,0.74685,0.74685,99200000.0
2009-10-15 08:48:00,0.74685,0.74715,0.74685,0.74685,151400000.0
2009-10-15 08:49:00,0.74685,0.7469,0.74685,0.7469,26100000.0
2009-10-15 08:50:00,0.7469,0.74695,0.7468,0.7468,15600000.0
2009-10-15 08:51:00,0.7468,0.7468,0.74645,0.74645,63300000.0
2009-10-15 08:52:00,0.74645,0.74645,0.74595,0.74615,173500000.0
2009-10-15 08:53:00,0.74605,0.74615,0.74595,0.74595,131100000.0
2009-10-15 08:54:00,0.74595,0.74615,0.74595,0.746,223700000.0
2009-10-15 08:55:00,0.746,0.7463,0.746,0.74605,215600000.0
2009-10-15 08:56:00,0.74605,0.74605,0.74595,0.74595,79700000.0
2009-10-15 08:57:00,0.74595,0.74595,0.74595,0.74595,49000000.0
2009-10-15 08:58:00,0.74595,0.74595,0.74595,0.74595,2000000.0
2009-10-15 08:59:00,0.74595,0.74595,0.74585,0.74595,116200000.0
2009-10-15 09:00:00,0.7459,0.74595,0.74585,0.7459,68400000.0
2009-10-15 09:01:00,0.7459,0.7459,0.74585,0.7459,65900000.0
2009-10-15 09:02:00,0.74585,0.74595,0.7457,0.7457,266700002.0
2009-10-15 09:03:00,0.7457,0.74575,0.74555,0.74555,361300002.0
2009-10-15 09:04:00,0.7456,0.74605,0.7455,0.74605,372000001.0
2009-10-15 09:05:00,0.7461,0.7462,0.74595,0.7462,204900000.0
2009-10-15 09:06:00,0.7462,0.7464,0.7462,0.7462,319600001.0
2009-10-15 09:07:00,0.7462,0.74665,0.7462,0.7466,557100000.0
2009-10-15 09:08:00,0.7466,0.7467,0.7465,0.74655,127600000.0
2009-10-15 09:09:00,0.74655,0.74665,0.74655,0.74655,40800000.0
2009-10-15 09:10:00,0.7466,0.7471,0.74655,0.74695,487899999.0
2009-10-15 09:11:00,0.747,0.74705,0.74695,0.74695,173700000.0
2009-10-15 09:12:00,0.74695,0.74715,0.74695,0.74695,230600000.0
2009-10-15 09:13:00,0.74695,0.74695,0.74665,0.74675,167300000.0
2009-10-15 09:14:00,0.74675,0.7468,0.74665,0.7468,155800000.0
2009-10-15 09:15:00,0.74675,0.7468,0.74675,0.74675,87900000.0
2009-10-15 09:16:00,0.74675,0.7469,0.74675,0.7469,87800000.0
2009-10-15 09:17:00,0.74695,0.74705,0.7468,0.7469,317200000.0
2009-10-15 09:18:00,0.7469,0.7469,0.7467,0.7467,105600000.0
2009-10-15 09:19:00,0.74665,0.7468,0.74655,0.7466,247300000.0
2009-10-15 09:20:00,0.74655,0.74655,0.74645,0.74645,26700000.0
2009-10-15 09:21:00,0.74645,0.7468,0.74635,0.74665,121700000.0
2009-10-15 09:22:00,0.74665,0.7467,0.7466,0.7466,113900000.0
2009-10-15 09:23:00,0.7466,0.74675,0.7465,0.7465,160500000.0
2009-10-15 09:24:00,0.74655,0.7467,0.74645,0.74645,62700000.0
2009-10-15 09:25:00,0.74665,0.74665,0.74615,0.74635,172600000.0
2009-10-15 09:26:00,0.74635,0.74645,0.7461,0.7461,59100000.0
2009-10-15 09:27:00,0.74615,0.74625,0.746,0.746,149600000.0
2009-10-15 09:28:00,0.74595,0.7464,0.74585,0.7463,209100000.0
2009-10-15 09:29:00,0.7462,0.7464,0.7461,0.7463,133300000.0
2009-10-15 09:30:00,0.74635,0.74655,0.7463,0.74635,275700000.0
2009-10-15 09:31:00,0.74635,0.7467,0.74625,0.7466,517400000.0
2009-10-15 09:32:00,0.7466,0.747,0.7466,0.747,481900000.0
2009-10-15 09:33:00,0.7469,0.7469,0.74655,0.74665,224700000.0
2009-10-15 09:34:00,0.74675,0.74715,0.74665,0.7471,131600000.0
2009-10-15 09:35:00,0.74715,0.74745,0.74705,0.74745,110300000.0
2009-10-15 09:36:00,0.7474,0.7474,0.74705,0.74715,75300000.0
2009-10-15 09:37:00,0.7471,0.7471,0.7468,0.7468,54400000.0
2009-10-15 09:38:00,0.7468,0.7469,0.7466,0.7468,120000000.0
2009-10-15 09:39:00,0.7468,0.7469,0.74675,0.7468,87300000.0
2009-10-15 09:40:00,0.7469,0.7471,0.7469,0.7471,95000000.0
2009-10-15 09:41:00,0.74705,0.7472,0.747,0.7472,53300000.0
2009-10-15 09:42:00,0.74715,0.7472,0.7471,0.74715,64200000.0
2009-10-15 09:43:00,0.74715,0.7472,0.74715,0.7472,12000000.0
2009-10-15 09:44:00,0.7472,0.7472,0.747,0.7471,41000000.0
2009-10-15 09:45:00,0.7471,0.7474,0.7471,0.74725,28000000.0
2009-10-15 09:46:00,0.7472,0.7473,0.7472,0.74725,35100000.0
2009-10-15 09:47:00,0.74725,0.74745,0.74725,0.74735,91200000.0
2009-10-15 09:48:00,0.7473,0.74765,0.7473,0.74735,128600000.0
2009-10-15 09:49:00,0.7473,0.7475,0.7473,0.7475,62000000.0
2009-10-15 09:50:00,0.7475,0.7475,0.7473,0.7474,82300000.0
2009-10-15 09:51:00,0.7474,0.7475,0.74735,0.74745,112600000.0
2009-10-15 09:52:00,0.74745,0.748,0.74745,0.74785,202400000.0
2009-10-15 09:53:00,0.74785,0.7479,0.74775,0.74785,269300000.0
2009-10-15 09:54:00,0.7479,0.7479,0.7478,0.7478,35000000.0
2009-10-15 09:55:00,0.7478,0.7478,0.7475,0.74765,65600000.0
2009-10-15 09:56:00,0.74765,0.74765,0.74755,0.74755,39200000.0
2009-10-15 09:57:00,0.74755,0.74755,0.7472,0.7472,67000000.0
2009-10-15 09:58:00,0.7472,0.7472,0.74705,0.7472,108000000.0
2009-10-15 09:59:00,0.74715,0.7474,0.7471,0.74735,210600000.0
2009-10-15 10:00:00,0.74735,0.74765,0.74735,0.74755,234500000.0
2009-10-15 10:01:00,0.74755,0.74765,0.7475,0.7476,146300000.0
2009-10-15 10:02:00,0.74755,0.74755,0.7475,0.74755,20700000.0
2009-10-15 10:03:00,0.74755,0.74775,0.7475,0.7477,343400001.0
2009-10-15 10:04:00,0.7477,0.74785,0.7476,0.7476,159200000.0
2009-10-15 10:05:00,0.7476,0.7476,0.74735,0.7474,113800000.0
2009-10-15 10:06:00,0.74735,0.7474,0.747,0.747,99100000.0
2009-10-15 10:07:00,0.747,0.747,0.7467,0.74675,82700000.0
2009-10-15 10:08:00,0.74675,0.74745,0.74675,0.7473,125700000.0
2009-10-15 10:09:00,0.7473,0.74755,0.7473,0.74735,109800000.0
2009-10-15 10:10:00,0.7473,0.74735,0.7472,0.74725,132400000.0
2009-10-15 10:11:00,0.7472,0.74725,0.747,0.747,179900000.0
2009-10-15 10:12:00,0.747,0.7471,0.7468,0.74685,81900000.0
2009-10-15 10:13:00,0.74685,0.7476,0.7468,0.7475,186700000.0
2009-10-15 10:14:00,0.74755,0.7481,0.74755,0.74795,294500000.0
2009-10-15 10:15:00,0.7479,0.7481,0.7479,0.748,100200000.0
2009-10-15 10:16:00,0.748,0.748,0.74775,0.7478,305400000.0
2009-10-15 10:17:00,0.7478,0.7481,0.7478,0.7478,98400000.0
2009-10-15 10:18:00,0.7478,0.7479,0.7478,0.7479,33800000.0
2009-10-15 10:19:00,0.7479,0.7479,0.7479,0.7479,5000000.0
2009-10-15 10:20:00,0.74795,0.74795,0.7478,0.7479,25400000.0
2009-10-15 10:21:00,0.7479,0.7479,0.7478,0.7478,32200000.0
2009-10-15 10:22:00,0.74785,0.7479,0.7476,0.7477,74300000.0
2009-10-15 10:23:00,0.7477,0.7477,0.7477,0.7477,25600000.0
2009-10-15 10:24:00,0.7477,0.7477,0.7475,0.7475,20200000.0
2009-10-15 10:25:00,0.7475,0.7475,0.7474,0.7475,58100000.0
2009-10-15 10:26:00,0.7475,0.7475,0.7474,0.74745,105700000.0
2009-10-15 10:27:00,0.74745,0.74745,0.74745,0.74745,3000000.0
2009-10-15 10:28:00,0.74745,0.7479,0.74745,0.74775,345999998.0
2009-10-15 10:29:00,0.74775,0.74815,0.7477,0.74785,356500001.0
2009-10-15 10:30:00,0.74785,0.7479,0.7474,0.7475,279100000.0
2009-10-15 10:31:00,0.7475,0.7476,0.74745,0.74755,119700000.0
2009-10-15 10:32:00,0.7476,0.7476,0.7476,0.7476,17200000.0
2009-10-15 10:33:00,0.7476,0.7478,0.7476,0.74775,132200000.0
2009-10-15 10:34:00,0.74775,0.74775,0.7476,0.7476,273800000.0
2009-10-15 10:35:00,0.7476,0.7476,0.7474,0.7474,184000000.0
2009-10-15 10:36:00,0.7474,0.7474,0.7473,0.7473,58700000.0
2009-10-15 10:37:00,0.7473,0.7474,0.7473,0.7474,39800000.0
2009-10-15 10:38:00,0.7474,0.7475,0.7472,0.74745,224500001.0
2009-10-15 10:39:00,0.74745,0.74745,0.7474,0.7474,66300000.0
2009-10-15 10:40:00,0.7474,0.7474,0.7474,0.7474,21500000.0
2009-10-15 10:41:00,0.7474,0.7474,0.7474,0.7474,30600000.0
2009-10-15 10:42:00,0.7474,0.7475,0.7474,0.74745,158299999.0
2009-10-15 10:43:00,0.74745,0.7476,0.74745,0.7475,134200000.0
2009-10-15 10:44:00,0.7475,0.74765,0.7475,0.7476,73300001.0
2009-10-15 10:45:00,0.7477,0.748,0.7476,0.7477,413000000.0
2009-10-15 10:46:00,0.74765,0.7477,0.7476,0.74765,267800000.0
2009-10-15 10:47:00,0.7477,0.74775,0.74765,0.7477,143600000.0
2009-10-15 10:48:00,0.7477,0.7477,0.7476,0.7476,111099999.0
2009-10-15 10:49:00,0.74765,0.7477,0.74765,0.7477,90900001.0
2009-10-15 10:50:00,0.74765,0.7477,0.74765,0.7477,194300000.0
2009-10-15 10:51:00,0.74775,0.74775,0.7477,0.7477,46700000.0
2009-10-15 10:52:00,0.7477,0.7479,0.7477,0.7479,159600001.0
2009-10-15 10:53:00,0.7479,0.74795,0.7478,0.74795,334500000.0
2009-10-15 10:54:00,0.74795,0.748,0.7479,0.748,114900000.0
2009-10-15 10:55:00,0.748,0.748,0.748,0.748,49400000.0
2009-10-15 10:56:00,0.748,0.748,0.748,0.748,36400000.0
2009-10-15 10:57:00,0.7479,0.748,0.7479,0.74795,102000000.0
2009-10-15 10:58:00,0.7478,0.74785,0.7477,0.7477,95600000.0
2009-10-15 10:59:00,0.7477,0.7478,0.7477,0.7478,62800000.0
2009-10-15 11:00:00,0.7478,0.7478,0.7478,0.7478,138300000.0
2009-10-15 11:01:00,0.74785,0.74795,0.7478,0.7479,98300000.0
2009-10-15 11:02:00,0.7479,0.7479,0.7478,0.7478,54700000.0
2009-10-15 11:03:00,0.7478,0.748,0.7478,0.74785,99900000.0
2009-10-15 11:04:00,0.7478,0.7478,0.7478,0.7478,161600000.0
2009-10-15 11:05:00,0.7478,0.7479,0.7477,0.7478,117300000.0
2009-10-15 11:06:00,0.7478,0.74785,0.7477,0.7477,339000000.0
2009-10-15 11:07:00,0.74765,0.7477,0.74765,0.7477,55200000.0
2009-10-15 11:08:00,0.7477,0.7478,0.7477,0.7477,68900000.0
2009-10-15 11:09:00,0.7477,0.74775,0.74765,0.7477,36600000.0
2009-10-15 11:10:00,0.74765,0.7478,0.7476,0.74765,170300000.0
2009-10-15 11:11:00,0.74765,0.7477,0.74765,0.7477,136100000.0
2009-10-15 11:12:00,0.7477,0.7477,0.7476,0.74765,44900000.0
2009-10-15 11:13:00,0.74765,0.74765,0.7476,0.7476,63800000.0
2009-10-15 11:14:00,0.7476,0.74765,0.74755,0.74755,51600000.0
2009-10-15 11:15:00,0.7476,0.7476,0.74755,0.74755,19700000.0
2009-10-15 11:16:00,0.74755,0.7477,0.74755,0.74755,137199999.0
2009-10-15 11:17:00,0.74755,0.7476,0.74755,0.74755,54700000.0
2009-10-15 11:18:00,0.74755,0.7476,0.74755,0.74755,63500000.0
2009-10-15 11:19:00,0.74755,0.74755,0.7472,0.74725,148500000.0
2009-10-15 11:20:00,0.7473,0.74735,0.7473,0.74735,89200000.0
2009-10-15 11:21:00,0.74735,0.74735,0.74735,0.74735,7200000.0
2009-10-15 11:22:00,0.74735,0.7474,0.74735,0.7474,11500000.0
2009-10-15 11:23:00,0.7474,0.7474,0.7473,0.7473,61700000.0
2009-10-15 11:24:00,0.7473,0.7473,0.7472,0.7472,63200000.0
2009-10-15 11:25:00,0.7472,0.74725,0.7472,0.7472,59300000.0
2009-10-15 11:26:00,0.7472,0.7472,0.7471,0.7471,84300000.0
2009-10-15 11:27:00,0.7471,0.7471,0.7469,0.7469,190499999.0
2009-10-15 11:28:00,0.7469,0.7469,0.7465,0.7465,168900000.0
2009-10-15 11:29:00,0.7465,0.7465,0.7464,0.74645,204100002.0
2009-10-15 11:30:00,0.74645,0.74645,0.7462,0.7462,246400000.0
2009-10-15 11:31:00,0.7462,0.7462,0.7461,0.7461,129100000.0
2009-10-15 11:32:00,0.74615,0.74615,0.74615,0.74615,67900000.0
2009-10-15 11:33:00,0.74615,0.74615,0.74605,0.74605,97600000.0
2009-10-15 11:34:00,0.74605,0.7461,0.74595,0.74595,146500002.0
2009-10-15 11:35:00,0.74595,0.7461,0.74595,0.74605,81700000.0
2009-10-15 11:36:00,0.746,0.74615,0.74595,0.74595,131400000.0
2009-10-15 11:37:00,0.74595,0.74605,0.7455,0.74575,374100001.0
2009-10-15 11:38:00,0.7458,0.74615,0.7458,0.7461,352100004.0
2009-10-15 11:39:00,0.7461,0.74655,0.7461,0.7463,242500000.0
2009-10-15 11:40:00,0.7463,0.74635,0.7463,0.74635,52500000.0
2009-10-15 11:41:00,0.74635,0.7466,0.7463,0.7465,364200000.0
2009-10-15 11:42:00,0.7465,0.7469,0.7463,0.74635,435200000.0
2009-10-15 11:43:00,0.7463,0.74645,0.7463,0.7463,324700000.0
2009-10-15 11:44:00,0.7463,0.7463,0.74605,0.7461,158700001.0
2009-10-15 11:45:00,0.74605,0.7464,0.746,0.7462,216000000.0
2009-10-15 11:46:00,0.74615,0.74615,0.7457,0.7457,69300000.0
2009-10-15 11:47:00,0.7457,0.74585,0.74565,0.74585,179400002.0
2009-10-15 11:48:00,0.74585,0.7462,0.74585,0.7461,336700000.0
2009-10-15 11:49:00,0.7461,0.7464,0.746,0.7463,250500001.0
2009-10-15 11:50:00,0.7463,0.7463,0.7461,0.7461,31500000.0
2009-10-15 11:51:00,0.746,0.7461,0.746,0.7461,14700000.0
2009-10-15 11:52:00,0.7461,0.7461,0.74565,0.74575,103600002.0
2009-10-15 11:53:00,0.74575,0.746,0.74565,0.74595,197000001.0
2009-10-15 11:54:00,0.74595,0.7461,0.74595,0.74595,220500000.0
2009-10-15 11:55:00,0.74595,0.7462,0.74595,0.74605,152699999.0
2009-10-15 11:56:00,0.7461,0.74615,0.7459,0.74595,202500001.0
2009-10-15 11:57:00,0.74595,0.74595,0.74595,0.74595,29200000.0
2009-10-15 11:58:00,0.7459,0.74605,0.7458,0.746,216500000.0
2009-10-15 11:59:00,0.74595,0.74595,0.74535,0.7454,101100000.0
2009-10-15 12:00:00,0.7455,0.7458,0.7454,0.7455,152200000.0
2009-10-15 12:01:00,0.7455,0.74555,0.74535,0.74535,105800000.0
2009-10-15 12:02:00,0.74535,0.7455,0.74525,0.74545,141100000.0
2009-10-15 12:03:00,0.7455,0.74565,0.7455,0.7456,100300000.0
2009-10-15 12:04:00,0.74555,0.74555,0.74555,0.74555,19200000.0
2009-10-15 12:05:00,0.7456,0.7456,0.7453,0.7453,162400000.0
2009-10-15 12:06:00,0.7453,0.74535,0.745,0.74505,126800000.0
2009-10-15 12:07:00,0.74505,0.7451,0.7449,0.745,187100000.0
2009-10-15 12:08:00,0.745,0.7451,0.745,0.7451,56700000.0
2009-10-15 12:09:00,0.7451,0.7452,0.745,0.7451,155100000.0
2009-10-15 12:10:00,0.7451,0.7451,0.74505,0.74505,112800000.0
2009-10-15 12:11:00,0.74505,0.74525,0.74505,0.74515,202500000.0
2009-10-15 12:12:00,0.74515,0.74525,0.7451,0.74525,256799999.0
2009-10-15 12:13:00,0.74525,0.7453,0.74515,0.7452,58600000.0
2009-10-15 12:14:00,0.7452,0.7455,0.7452,0.7454,99300000.0
2009-10-15 12:15:00,0.7454,0.74545,0.7454,0.7454,29200000.0
2009-10-15 12:16:00,0.7454,0.74545,0.7454,0.74545,42700000.0
2009-10-15 12:17:00,0.74545,0.74565,0.7454,0.7455,92600000.0
2009-10-15 12:18:00,0.7455,0.7456,0.7455,0.74555,113000000.0
2009-10-15 12:19:00,0.7456,0.74565,0.74555,0.7456,120100000.0
2009-10-15 12:20:00,0.7456,0.7456,0.74555,0.74555,23200000.0
2009-10-15 12:21:00,0.7456,0.7457,0.74555,0.74565,145300001.0
2009-10-15 12:22:00,0.7457,0.7457,0.74565,0.7457,106600000.0
2009-10-15 12:23:00,0.7457,0.74585,0.7457,0.7458,190900000.0
2009-10-15 12:24:00,0.7458,0.74585,0.7458,0.74585,107900001.0
2009-10-15 12:25:00,0.74585,0.74585,0.74585,0.74585,6400000.0
2009-10-15 12:26:00,0.74585,0.74595,0.7458,0.74595,143800000.0
2009-10-15 12:27:00,0.7459,0.74595,0.7459,0.7459,93800000.0
2009-10-15 12:28:00,0.7459,0.74605,0.7459,0.74595,174000000.0
2009-10-15 12:29:00,0.7459,0.74595,0.7459,0.7459,46400000.0
2009-10-15 12:30:00,0.7459,0.74595,0.7459,0.74595,107200000.0
2009-10-15 12:31:00,0.74595,0.74595,0.74595,0.74595,3200000.0
2009-10-15 12:32:00,0.74595,0.74595,0.74595,0.74595,6400000.0
2009-10-15 12:33:00,0.7456,0.74603,0.74539,0.74555,116600000.0
2009-10-15 12:34:00,0.74595,0.74595,0.74585,0.74585,104000000.0
2009-10-15 12:35:00,0.74585,0.7459,0.74575,0.74585,131200000.0
2009-10-15 12:36:00,0.74585,0.7459,0.7456,0.7456,155100000.0
2009-10-15 12:37:00,0.74565,0.74595,0.7456,0.74585,141600000.0
2009-10-15 12:38:00,0.74595,0.74595,0.74595,0.74595,12000000.0
2009-10-15 12:39:00,0.74595,0.74605,0.7457,0.74575,334900000.0
2009-10-15 12:40:00,0.7458,0.74595,0.74575,0.74585,171400000.0
2009-10-15 12:41:00,0.7458,0.74625,0.7458,0.7461,329100000.0
2009-10-15 12:42:00,0.7461,0.7462,0.7461,0.74615,299900000.0
2009-10-15 12:43:00,0.74615,0.74625,0.74615,0.74625,189700000.0
2009-10-15 12:44:00,0.7462,0.74635,0.7461,0.74625,199800000.0
2009-10-15 12:45:00,0.74625,0.74655,0.74625,0.74645,210199999.0
2009-10-15 12:46:00,0.7464,0.7465,0.74615,0.7462,165400000.0
2009-10-15 12:47:00,0.7462,0.74645,0.7462,0.7463,174900000.0
2009-10-15 12:48:00,0.7463,0.7463,0.7461,0.7461,17400000.0
2009-10-15 12:49:00,0.746,0.746,0.746,0.746,38800000.0
2009-10-15 12:50:00,0.7461,0.7461,0.7461,0.7461,6000000.0
2009-10-15 12:51:00,0.7461,0.7462,0.7461,0.7462,43400000.0
2009-10-15 12:52:00,0.7462,0.7462,0.74615,0.7462,28000000.0
2009-10-15 12:53:00,0.7462,0.7462,0.7461,0.7461,30700000.0
2009-10-15 12:54:00,0.7462,0.7462,0.7461,0.74615,23000000.0
2009-10-15 12:55:00,0.74615,0.7462,0.7461,0.7462,52800000.0
2009-10-15 12:56:00,0.7462,0.7463,0.7461,0.7462,34600000.0
2009-10-15 12:57:00,0.7462,0.7462,0.7462,0.7462,165000000.0
2009-10-15 12:58:00,0.7462,0.7462,0.7461,0.7461,78800000.0
2009-10-15 12:59:00,0.7461,0.7461,0.74565,0.74565,139000000.0
2009-10-15 13:00:00,0.74565,0.7458,0.7456,0.74565,128000000.0
2009-10-15 13:01:00,0.7457,0.7461,0.74555,0.74605,260400000.0
2009-10-15 13:02:00,0.74605,0.7461,0.7459,0.74605,192000000.0
2009-10-15 13:03:00,0.74605,0.74605,0.74585,0.74585,201200000.0
2009-10-15 13:04:00,0.74585,0.74585,0.7457,0.74575,233200000.0
2009-10-15 13:05:00,0.7458,0.7461,0.7457,0.7461,285699998.0
2009-10-15 13:06:00,0.74615,0.74615,0.74585,0.74585,155300000.0
2009-10-15 13:07:00,0.7458,0.7462,0.7457,0.74575,223100000.0
2009-10-15 13:08:00,0.74575,0.7462,0.74575,0.7462,322400001.0
2009-10-15 13:09:00,0.7462,0.7462,0.7458,0.7461,266900000.0
2009-10-15 13:10:00,0.7461,0.7461,0.7459,0.74595,304800000.0
2009-10-15 13:11:00,0.746,0.746,0.7459,0.746,53000000.0
2009-10-15 13:12:00,0.74615,0.74615,0.7457,0.74585,393600000.0
2009-10-15 13:13:00,0.74585,0.7459,0.74565,0.7457,220200000.0
2009-10-15 13:14:00,0.7457,0.7458,0.7453,0.74575,261100000.0
2009-10-15 13:15:00,0.74575,0.74575,0.74515,0.7456,555600000.0
2009-10-15 13:16:00,0.7455,0.7456,0.74515,0.74535,413400000.0
2009-10-15 13:17:00,0.7454,0.74565,0.7454,0.7454,450600000.0
2009-10-15 13:18:00,0.7454,0.7454,0.74465,0.74475,329800000.0
2009-10-15 13:19:00,0.7448,0.74495,0.7447,0.74485,286800000.0
2009-10-15 13:20:00,0.74485,0.74485,0.74445,0.74445,147000000.0
2009-10-15 13:21:00,0.74445,0.74445,0.7444,0.7444,84800000.0
2009-10-15 13:22:00,0.7444,0.7446,0.7441,0.74425,345700000.0
2009-10-15 13:23:00,0.7442,0.7443,0.74355,0.74355,145200000.0
2009-10-15 13:24:00,0.74355,0.7436,0.74335,0.7434,278000000.0
2009-10-15 13:25:00,0.7436,0.7436,0.7433,0.7434,124400000.0
2009-10-15 13:26:00,0.7434,0.74355,0.7432,0.74335,321799998.0
2009-10-15 13:27:00,0.7432,0.7433,0.7428,0.74285,330700001.0
2009-10-15 13:28:00,0.74285,0.743,0.7427,0.743,168600000.0
2009-10-15 13:29:00,0.743,0.74325,0.743,0.74325,66000000.0
2009-10-15 13:30:00,0.74325,0.7435,0.74325,0.74345,448999995.0
2009-10-15 13:31:00,0.74345,0.7435,0.74345,0.7435,96000000.0
2009-10-15 13:32:00,0.7435,0.74365,0.743,0.74305,264400000.0
2009-10-15 13:33:00,0.74305,0.7431,0.74285,0.74285,263500000.0
2009-10-15 13:34:00,0.7429,0.74305,0.7425,0.7426,429800000.0
2009-10-15 13:35:00,0.7426,0.7427,0.74245,0.74265,351599996.0
2009-10-15 13:36:00,0.74265,0.74285,0.7425,0.74265,280599999.0
2009-10-15 13:37:00,0.74265,0.74265,0.74235,0.74255,186200000.0
2009-10-15 13:38:00,0.74255,0.74255,0.74235,0.74255,256900000.0
2009-10-15 13:39:00,0.74255,0.74265,0.74225,0.74255,315000000.0
2009-10-15 13:40:00,0.7424,0.7424,0.7422,0.74235,212000000.0
2009-10-15 13:41:00,0.7423,0.7427,0.7423,0.7427,246800000.0
2009-10-15 13:42:00,0.74285,0.7429,0.74255,0.74275,376200000.0
2009-10-15 13:43:00,0.74285,0.74295,0.74275,0.7429,238300001.0
2009-10-15 13:44:00,0.7429,0.74315,0.74285,0.74315,291200001.0
2009-10-15 13:45:00,0.74315,0.7434,0.74315,0.74315,331599999.0
2009-10-15 13:46:00,0.74315,0.74325,0.7431,0.74325,78100000.0
2009-10-15 13:47:00,0.7433,0.74345,0.74325,0.74335,71200000.0
2009-10-15 13:48:00,0.7433,0.7433,0.74315,0.74315,87400000.0
2009-10-15 13:49:00,0.74315,0.74315,0.74255,0.7426,93700000.0
2009-10-15 13:50:00,0.7426,0.7428,0.74245,0.74275,299900001.0
2009-10-15 13:51:00,0.74275,0.74285,0.7427,0.74275,33600000.0
2009-10-15 13:52:00,0.74275,0.7428,0.7424,0.74245,121600000.0
2009-10-15 13:53:00,0.74245,0.7426,0.74235,0.74245,394400000.0
2009-10-15 13:54:00,0.74245,0.74245,0.74245,0.74245,32000000.0
2009-10-15 13:55:00,0.74245,0.7426,0.74245,0.7425,127400000.0
2009-10-15 13:56:00,0.7425,0.7426,0.7425,0.7425,65800000.0
2009-10-15 13:57:00,0.74255,0.7426,0.74245,0.74245,166200000.0
2009-10-15 13:58:00,0.7424,0.74255,0.7419,0.7421,190400000.0
2009-10-15 13:59:00,0.7421,0.7421,0.7415,0.74165,247099999.0
2009-10-15 14:00:00,0.74165,0.74235,0.74165,0.7418,280400001.0
2009-10-15 14:01:00,0.7418,0.742,0.7414,0.7415,277899999.0
2009-10-15 14:02:00,0.74145,0.74165,0.74135,0.74135,377899999.0
2009-10-15 14:03:00,0.7414,0.7417,0.7414,0.7417,114400000.0
2009-10-15 14:04:00,0.74175,0.7421,0.7417,0.74195,170500000.0
2009-10-15 14:05:00,0.74195,0.74215,0.7419,0.742,315900000.0
2009-10-15 14:06:00,0.742,0.74205,0.74165,0.74165,248400000.0
2009-10-15 14:07:00,0.74165,0.74195,0.7415,0.7419,374200000.0
2009-10-15 14:08:00,0.7419,0.7419,0.7414,0.7417,313100000.0
2009-10-15 14:09:00,0.7417,0.7421,0.7416,0.7418,262200000.0
2009-10-15 14:10:00,0.7419,0.7421,0.7418,0.742,246600001.0
2009-10-15 14:11:00,0.742,0.7428,0.742,0.7424,356200000.0
2009-10-15 14:12:00,0.7424,0.7427,0.7424,0.74255,198300000.0
2009-10-15 14:13:00,0.74255,0.7427,0.74255,0.7426,163900000.0
2009-10-15 14:14:00,0.7426,0.7428,0.7419,0.7419,147800000.0
2009-10-15 14:15:00,0.7418,0.7421,0.74165,0.742,161000000.0
2009-10-15 14:16:00,0.74195,0.7422,0.74175,0.7421,195300000.0
2009-10-15 14:17:00,0.74215,0.74215,0.74145,0.7417,455300000.0
2009-10-15 14:18:00,0.7418,0.74205,0.74165,0.7419,127800000.0
2009-10-15 14:19:00,0.74195,0.74195,0.74165,0.7418,102600000.0
2009-10-15 14:20:00,0.7418,0.74185,0.74145,0.7415,117800000.0
2009-10-15 14:21:00,0.7415,0.74155,0.74125,0.74125,137100000.0
2009-10-15 14:22:00,0.74125,0.7414,0.74115,0.7413,141200000.0
2009-10-15 14:23:00,0.7413,0.7413,0.74105,0.74125,77800000.0
2009-10-15 14:24:00,0.7413,0.7416,0.74125,0.7416,89300000.0
2009-10-15 14:25:00,0.74165,0.74165,0.7416,0.7416,49000000.0
2009-10-15 14:26:00,0.7416,0.74185,0.7416,0.74175,39200000.0
2009-10-15 14:27:00,0.74175,0.7422,0.7417,0.74185,139800000.0
2009-10-15 14:28:00,0.74185,0.7422,0.74185,0.74205,227000000.0
2009-10-15 14:29:00,0.74205,0.74205,0.742,0.742,53000000.0
2009-10-15 14:30:00,0.7421,0.7426,0.74195,0.74225,88400000.0
2009-10-15 14:31:00,0.74225,0.7424,0.74215,0.7424,119500000.0
2009-10-15 14:32:00,0.74235,0.74335,0.74235,0.74335,153500000.0
2009-10-15 14:33:00,0.74335,0.74355,0.74305,0.74315,165800000.0
2009-10-15 14:34:00,0.74315,0.7434,0.743,0.74325,229600000.0
2009-10-15 14:35:00,0.74325,0.7437,0.7432,0.7436,242100000.0
2009-10-15 14:36:00,0.7435,0.7437,0.74305,0.7431,252800000.0
2009-10-15 14:37:00,0.74315,0.7433,0.74295,0.7433,219100000.0
2009-10-15 14:38:00,0.7433,0.74335,0.7432,0.74335,189200000.0
2009-10-15 14:39:00,0.74335,0.7436,0.74335,0.7434,116200000.0
2009-10-15 14:40:00,0.74345,0.7435,0.7433,0.7433,147100000.0
2009-10-15 14:41:00,0.7433,0.7434,0.7433,0.7434,99000000.0
2009-10-15 14:42:00,0.7434,0.7434,0.7428,0.7429,197200000.0
2009-10-15 14:43:00,0.7429,0.74305,0.7426,0.7426,172700000.0
2009-10-15 14:44:00,0.7426,0.74265,0.7423,0.7423,154000000.0
2009-10-15 14:45:00,0.74225,0.7424,0.74215,0.7422,358200000.0
2009-10-15 14:46:00,0.7422,0.7423,0.74205,0.7422,134600000.0
2009-10-15 14:47:00,0.7421,0.7422,0.7418,0.7418,89700000.0
2009-10-15 14:48:00,0.7418,0.7421,0.7418,0.7421,68600000.0
2009-10-15 14:49:00,0.7421,0.7425,0.7421,0.7424,125000000.0
2009-10-15 14:50:00,0.7424,0.74245,0.7424,0.74245,88400000.0
2009-10-15 14:51:00,0.74245,0.74245,0.74225,0.74245,140600001.0
2009-10-15 14:52:00,0.74245,0.74245,0.742,0.742,104100000.0
2009-10-15 14:53:00,0.742,0.74215,0.7417,0.7418,270700000.0
2009-10-15 14:54:00,0.7418,0.7419,0.7417,0.7419,235400000.0
2009-10-15 14:55:00,0.7419,0.74195,0.7418,0.7418,142200000.0
2009-10-15 14:56:00,0.7418,0.7418,0.7414,0.7416,121300000.0
2009-10-15 14:57:00,0.7416,0.74165,0.7414,0.74145,76500000.0
2009-10-15 14:58:00,0.74145,0.7416,0.74145,0.7416,89700000.0
2009-10-15 14:59:00,0.7416,0.7416,0.7414,0.7415,96000000.0
2009-10-15 15:00:00,0.7415,0.7417,0.7414,0.7416,147200000.0
2009-10-15 15:01:00,0.74165,0.74165,0.74145,0.74145,84400000.0
2009-10-15 15:02:00,0.7415,0.74155,0.74125,0.7414,160800000.0
2009-10-15 15:03:00,0.7414,0.74155,0.7413,0.74135,222600000.0
2009-10-15 15:04:00,0.74135,0.74155,0.7413,0.74145,159400000.0
2009-10-15 15:05:00,0.7415,0.7421,0.7415,0.742,303400000.0
2009-10-15 15:06:00,0.74205,0.7421,0.742,0.7421,117600000.0
2009-10-15 15:07:00,0.7421,0.74235,0.7421,0.74225,139999999.0
2009-10-15 15:08:00,0.74225,0.74225,0.74215,0.74225,157800001.0
2009-10-15 15:09:00,0.7422,0.7429,0.7422,0.7429,209599999.0
2009-10-15 15:10:00,0.74295,0.7432,0.7429,0.743,251999998.0
2009-10-15 15:11:00,0.743,0.7431,0.7429,0.74295,127600000.0
2009-10-15 15:12:00,0.74295,0.74315,0.74295,0.74315,124300000.0
2009-10-15 15:13:00,0.74315,0.74325,0.74315,0.74315,101200001.0
2009-10-15 15:14:00,0.74315,0.74315,0.74295,0.74305,150200000.0
2009-10-15 15:15:00,0.74305,0.74325,0.74305,0.74325,90200000.0
2009-10-15 15:16:00,0.7432,0.7432,0.74305,0.74315,131600000.0
2009-10-15 15:17:00,0.74315,0.7432,0.74305,0.7431,160000001.0
2009-10-15 15:18:00,0.74315,0.7434,0.74315,0.7434,134800001.0
2009-10-15 15:19:00,0.7434,0.7434,0.74325,0.7433,107400000.0
2009-10-15 15:20:00,0.74335,0.7434,0.7431,0.7431,405000001.0
2009-10-15 15:21:00,0.7431,0.7431,0.74295,0.743,167200000.0
2009-10-15 15:22:00,0.743,0.74305,0.743,0.74305,45400000.0
2009-10-15 15:23:00,0.74305,0.7435,0.74305,0.7435,191000000.0
2009-10-15 15:24:00,0.7435,0.7435,0.7434,0.74345,156200000.0
2009-10-15 15:25:00,0.74345,0.74355,0.74345,0.74345,87600000.0
2009-10-15 15:26:00,0.74345,0.7437,0.74345,0.7437,156600000.0
2009-10-15 15:27:00,0.7437,0.7437,0.74365,0.74365,67600000.0
2009-10-15 15:28:00,0.74365,0.7438,0.7436,0.7436,146800000.0
2009-10-15 15:29:00,0.7436,0.74365,0.7435,0.74355,170400000.0
2009-10-15 15:30:00,0.74355,0.74385,0.74355,0.74385,271600000.0
2009-10-15 15:31:00,0.74385,0.74385,0.74365,0.74365,194599999.0
2009-10-15 15:32:00,0.74365,0.7438,0.7435,0.7437,164400000.0
2009-10-15 15:33:00,0.7437,0.74395,0.7437,0.74385,91400000.0
2009-10-15 15:34:00,0.74385,0.74435,0.74385,0.7443,197800000.0
2009-10-15 15:35:00,0.74435,0.7444,0.7441,0.7444,353000000.0
2009-10-15 15:36:00,0.7444,0.74505,0.7444,0.745,255400000.0
2009-10-15 15:37:00,0.74505,0.74535,0.74505,0.7451,271600000.0
2009-10-15 15:38:00,0.7452,0.7452,0.7449,0.74495,215599998.0
2009-10-15 15:39:00,0.74495,0.74545,0.7449,0.74535,271000002.0
2009-10-15 15:40:00,0.74535,0.74535,0.7445,0.7446,294199999.0
2009-10-15 15:41:00,0.7446,0.7447,0.74445,0.74465,167199999.0
2009-10-15 15:42:00,0.7446,0.74465,0.7445,0.7445,45800000.0
2009-10-15 15:43:00,0.7445,0.7445,0.74445,0.74445,26000000.0
2009-10-15 15:44:00,0.74445,0.74465,0.74445,0.74455,67400000.0
2009-10-15 15:45:00,0.74455,0.7447,0.74455,0.7447,109200000.0
2009-10-15 15:46:00,0.74465,0.7447,0.7444,0.74445,62600000.0
2009-10-15 15:47:00,0.7445,0.7448,0.74445,0.7448,110600000.0
2009-10-15 15:48:00,0.7448,0.74505,0.74465,0.74475,160800000.0
2009-10-15 15:49:00,0.74475,0.74475,0.7446,0.74465,60800000.0
2009-10-15 15:50:00,0.7447,0.7448,0.74455,0.7446,107400000.0
2009-10-15 15:51:00,0.7446,0.74495,0.7445,0.74495,144600000.0
2009-10-15 15:52:00,0.7449,0.74495,0.7444,0.7444,358600001.0
2009-10-15 15:53:00,0.7444,0.74455,0.7443,0.74445,323400002.0
2009-10-15 15:54:00,0.74445,0.74455,0.7444,0.74445,97400000.0
2009-10-15 15:55:00,0.74445,0.7445,0.7443,0.7445,145000000.0
2009-10-15 15:56:00,0.7445,0.74455,0.7442,0.7442,266500000.0
2009-10-15 15:57:00,0.7442,0.7443,0.7441,0.74425,182800002.0
2009-10-15 15:58:00,0.74425,0.74425,0.74415,0.74415,12000000.0
2009-10-15 15:59:00,0.74415,0.7443,0.7438,0.744,80600000.0
2009-10-15 16:00:00,0.744,0.744,0.7434,0.7439,137900000.0
2009-10-15 16:01:00,0.7439,0.7444,0.7439,0.7443,359000003.0
2009-10-15 16:02:00,0.7443,0.74435,0.7441,0.7441,294400001.0
2009-10-15 16:03:00,0.7441,0.74415,0.7439,0.74405,270200000.0
2009-10-15 16:04:00,0.74405,0.7442,0.74385,0.74395,222000000.0
2009-10-15 16:05:00,0.74395,0.74395,0.74385,0.74395,125800000.0
2009-10-15 16:06:00,0.74395,0.744,0.7439,0.744,61400000.0
2009-10-15 16:07:00,0.74395,0.74395,0.74385,0.7439,140200000.0
2009-10-15 16:08:00,0.7439,0.744,0.7439,0.744,79800000.0
2009-10-15 16:09:00,0.744,0.744,0.7438,0.7439,159300000.0
2009-10-15 16:10:00,0.7439,0.7445,0.7439,0.7442,170600000.0
2009-10-15 16:11:00,0.74415,0.74415,0.7439,0.74405,112900000.0
2009-10-15 16:12:00,0.74405,0.7441,0.7439,0.74405,112000000.0
2009-10-15 16:13:00,0.74405,0.74445,0.74405,0.74435,127600000.0
2009-10-15 16:14:00,0.74435,0.7446,0.74415,0.7444,218000000.0
2009-10-15 16:15:00,0.7445,0.7447,0.7445,0.7446,113200000.0
2009-10-15 16:16:00,0.7447,0.7448,0.7446,0.74475,178800000.0
2009-10-15 16:17:00,0.7448,0.7448,0.74465,0.7448,81800000.0
2009-10-15 16:18:00,0.7448,0.74505,0.7448,0.74505,100800000.0
2009-10-15 16:19:00,0.74505,0.74505,0.74495,0.745,48000000.0
2009-10-15 16:20:00,0.7449,0.74505,0.7449,0.745,36400000.0
2009-10-15 16:21:00,0.745,0.74505,0.74495,0.74495,36000000.0
2009-10-15 16:22:00,0.7449,0.74495,0.7447,0.7447,63400000.0
2009-10-15 16:23:00,0.7447,0.74505,0.7447,0.745,114700000.0
2009-10-15 16:24:00,0.745,0.745,0.74475,0.7448,118400000.0
2009-10-15 16:25:00,0.7448,0.74485,0.7448,0.74485,64800000.0
2009-10-15 16:26:00,0.7449,0.7454,0.7449,0.7454,170100000.0
2009-10-15 16:27:00,0.7454,0.7454,0.74525,0.74535,95600000.0
2009-10-15 16:28:00,0.74535,0.7454,0.7448,0.74485,310200000.0
2009-10-15 16:29:00,0.74485,0.74485,0.74465,0.74475,156700000.0
2009-10-15 16:30:00,0.74475,0.7449,0.7447,0.7449,275700000.0
2009-10-15 16:31:00,0.7449,0.7449,0.7448,0.7448,90800000.0
2009-10-15 16:32:00,0.7448,0.745,0.7448,0.7448,114800000.0
2009-10-15 16:33:00,0.7448,0.745,0.7448,0.74485,65800000.0
2009-10-15 16:34:00,0.74485,0.74515,0.74485,0.74515,249300000.0
2009-10-15 16:35:00,0.74515,0.74515,0.74465,0.74475,294200000.0
2009-10-15 16:36:00,0.74475,0.74485,0.74455,0.74455,258400000.0
2009-10-15 16:37:00,0.74455,0.7449,0.74455,0.74465,156000000.0
2009-10-15 16:38:00,0.7446,0.7446,0.74425,0.74425,308100000.0
2009-10-15 16:39:00,0.74425,0.7443,0.7442,0.7442,205000000.0
2009-10-15 16:40:00,0.7442,0.7444,0.74415,0.74415,89600000.0
2009-10-15 16:41:00,0.74415,0.74415,0.74395,0.74415,249100000.0
2009-10-15 16:42:00,0.7442,0.7442,0.744,0.74405,138000000.0
2009-10-15 16:43:00,0.74405,0.74435,0.74405,0.74425,202300000.0
2009-10-15 16:44:00,0.74425,0.74435,0.74425,0.7443,259000000.0
2009-10-15 16:45:00,0.7443,0.74475,0.74415,0.7447,225100000.0
2009-10-15 16:46:00,0.7447,0.74475,0.74445,0.74445,111000000.0
2009-10-15 16:47:00,0.74445,0.7449,0.74445,0.7446,153800000.0
2009-10-15 16:48:00,0.7446,0.7447,0.7443,0.74445,101800000.0
2009-10-15 16:49:00,0.74445,0.7445,0.74435,0.74445,155400000.0
2009-10-15 16:50:00,0.74445,0.7445,0.74435,0.7445,95000000.0
2009-10-15 16:51:00,0.7445,0.74465,0.7445,0.7446,122200000.0
2009-10-15 16:52:00,0.7446,0.7451,0.7445,0.745,221600000.0
2009-10-15 16:53:00,0.74505,0.74515,0.7449,0.745,133700000.0
2009-10-15 16:54:00,0.745,0.7451,0.745,0.745,62300000.0
2009-10-15 16:55:00,0.745,0.74525,0.745,0.74515,100800000.0
2009-10-15 16:56:00,0.7452,0.7452,0.7447,0.7447,163900000.0
2009-10-15 16:57:00,0.7447,0.74495,0.7447,0.74485,131400000.0
2009-10-15 16:58:00,0.74485,0.7449,0.7447,0.7447,73300000.0
2009-10-15 16:59:00,0.7447,0.7449,0.7445,0.7445,198400000.0
2009-10-15 17:00:00,0.7445,0.74505,0.7445,0.745,141400000.0
2009-10-15 17:01:00,0.745,0.74525,0.74495,0.7451,143800000.0
2009-10-15 17:02:00,0.74515,0.7453,0.74515,0.74515,213700000.0
2009-10-15 17:03:00,0.74515,0.74525,0.7449,0.7449,72200000.0
2009-10-15 17:04:00,0.7449,0.7449,0.74455,0.74455,156600000.0
2009-10-15 17:05:00,0.74455,0.7447,0.74455,0.74465,287900000.0
2009-10-15 17:06:00,0.74465,0.7447,0.7446,0.74465,267500000.0
2009-10-15 17:07:00,0.74465,0.7448,0.74465,0.74465,175600000.0
2009-10-15 17:08:00,0.74465,0.7448,0.74465,0.7448,250800001.0
2009-10-15 17:09:00,0.7448,0.7449,0.7447,0.7447,247500000.0
2009-10-15 17:10:00,0.7447,0.745,0.7447,0.745,351000000.0
2009-10-15 17:11:00,0.7449,0.745,0.74445,0.74455,143100000.0
2009-10-15 17:12:00,0.7445,0.7449,0.7445,0.7447,125600000.0
2009-10-15 17:13:00,0.7447,0.74495,0.7445,0.7445,95100000.0
2009-10-15 17:14:00,0.7445,0.74465,0.74445,0.74465,159700000.0
2009-10-15 17:15:00,0.74455,0.7447,0.74445,0.74455,181400000.0
2009-10-15 17:16:00,0.7445,0.7447,0.7445,0.74465,104900000.0
2009-10-15 17:17:00,0.7446,0.74475,0.7445,0.7447,87200000.0
2009-10-15 17:18:00,0.7447,0.7447,0.74455,0.74455,146400000.0
2009-10-15 17:19:00,0.74455,0.74455,0.7443,0.7444,128000000.0
2009-10-15 17:20:00,0.74435,0.7445,0.74425,0.74425,219599999.0
2009-10-15 17:21:00,0.7443,0.7443,0.74405,0.7442,150800000.0
2009-10-15 17:22:00,0.74425,0.74435,0.74425,0.74435,89400000.0
2009-10-15 17:23:00,0.74435,0.7444,0.74435,0.74435,50600000.0
2009-10-15 17:24:00,0.7444,0.7444,0.74425,0.7444,62000000.0
2009-10-15 17:25:00,0.74435,0.74435,0.74425,0.7443,81000000.0
2009-10-15 17:26:00,0.7443,0.7444,0.74425,0.7444,100000000.0
2009-10-15 17:27:00,0.74435,0.74465,0.74435,0.74465,124200000.0
2009-10-15 17:28:00,0.74465,0.74465,0.7446,0.7446,21400000.0
2009-10-15 17:29:00,0.74455,0.74455,0.7444,0.7444,98700000.0
2009-10-15 17:30:00,0.7444,0.74455,0.7444,0.74455,100200000.0
2009-10-15 17:31:00,0.74455,0.74455,0.7445,0.7445,34000000.0
2009-10-15 17:32:00,0.7445,0.74455,0.7445,0.7445,53400000.0
2009-10-15 17:33:00,0.7445,0.74455,0.74445,0.7445,64500000.0
2009-10-15 17:34:00,0.7446,0.7447,0.74455,0.74455,152100000.0
2009-10-15 17:35:00,0.74455,0.74455,0.74445,0.74445,54400000.0
2009-10-15 17:36:00,0.74445,0.7445,0.74445,0.74445,48600000.0
2009-10-15 17:37:00,0.74445,0.7447,0.74445,0.74455,83500000.0
2009-10-15 17:38:00,0.74455,0.74465,0.7444,0.74455,120100000.0
2009-10-15 17:39:00,0.74455,0.74475,0.74455,0.74465,131900000.0
2009-10-15 17:40:00,0.74465,0.7448,0.7446,0.7448,78600000.0
2009-10-15 17:41:00,0.7448,0.7448,0.74455,0.7447,53600000.0
2009-10-15 17:42:00,0.74475,0.74475,0.7447,0.7447,14600000.0
2009-10-15 17:43:00,0.74475,0.7448,0.74465,0.7448,55200000.0
2009-10-15 17:44:00,0.74475,0.74475,0.7447,0.7447,55600000.0
2009-10-15 17:45:00,0.7447,0.74475,0.74465,0.7447,51500000.0
2009-10-15 17:46:00,0.7447,0.7448,0.74465,0.7447,71000000.0
2009-10-15 17:47:00,0.7447,0.74485,0.7447,0.74485,101200000.0
2009-10-15 17:48:00,0.74485,0.7449,0.74485,0.74485,25000000.0
2009-10-15 17:49:00,0.74485,0.7454,0.74485,0.7454,152900000.0
2009-10-15 17:50:00,0.7454,0.74585,0.7454,0.74575,112100000.0
2009-10-15 17:51:00,0.74565,0.7457,0.7456,0.74565,53200000.0
2009-10-15 17:52:00,0.74555,0.74555,0.74545,0.7455,161299999.0
2009-10-15 17:53:00,0.7455,0.74555,0.74545,0.74555,143500000.0
2009-10-15 17:54:00,0.74555,0.74565,0.7454,0.7454,37400000.0
2009-10-15 17:55:00,0.7454,0.74555,0.74535,0.74535,65000000.0
2009-10-15 17:56:00,0.74535,0.74545,0.74525,0.74535,114600000.0
2009-10-15 17:57:00,0.74535,0.74535,0.74495,0.74495,87700000.0
2009-10-15 17:58:00,0.7449,0.74505,0.74485,0.7449,203400000.0
2009-10-15 17:59:00,0.7449,0.74505,0.7449,0.74505,24000000.0
2009-10-15 18:00:00,0.74505,0.74505,0.7448,0.7449,192600000.0
2009-10-15 18:01:00,0.74495,0.745,0.7449,0.745,124700001.0
2009-10-15 18:02:00,0.745,0.74505,0.74495,0.74505,60800000.0
2009-10-15 18:03:00,0.74505,0.74515,0.74495,0.74505,201799999.0
2009-10-15 18:04:00,0.74505,0.74505,0.7449,0.74495,60600000.0
2009-10-15 18:05:00,0.74495,0.74495,0.7449,0.7449,23800000.0
2009-10-15 18:06:00,0.74485,0.74485,0.74475,0.74475,32900000.0
2009-10-15 18:07:00,0.74485,0.74485,0.74485,0.74485,16000000.0
2009-10-15 18:08:00,0.7449,0.7449,0.74455,0.74465,191400000.0
2009-10-15 18:09:00,0.74465,0.74495,0.74465,0.7449,97400000.0
2009-10-15 18:10:00,0.7449,0.74505,0.7449,0.745,47800000.0
2009-10-15 18:11:00,0.74525,0.74525,0.7452,0.74525,40000000.0
2009-10-15 18:12:00,0.74525,0.74525,0.745,0.745,39400000.0
2009-10-15 18:13:00,0.745,0.7453,0.745,0.74525,132000000.0
2009-10-15 18:14:00,0.74525,0.74535,0.7452,0.7453,16800000.0
2009-10-15 18:15:00,0.74525,0.74525,0.74525,0.74525,8000000.0
2009-10-15 18:16:00,0.74525,0.74525,0.74525,0.74525,15800000.0
2009-10-15 18:17:00,0.74535,0.74535,0.7453,0.74535,13100000.0
2009-10-15 18:18:00,0.74535,0.7455,0.74535,0.74545,85200000.0
2009-10-15 18:19:00,0.7455,0.7455,0.7455,0.7455,11200000.0
2009-10-15 18:20:00,0.7455,0.7455,0.74545,0.74545,20400000.0
2009-10-15 18:21:00,0.74523,0.74537,0.74495,0.74532,42400000.0
2009-10-15 18:22:00,0.74545,0.7455,0.74545,0.7455,7400000.0
2009-10-15 18:23:00,0.7455,0.7455,0.74545,0.74545,10600000.0
2009-10-15 18:24:00,0.74515,0.7453,0.74502,0.7453,109300000.0
2009-10-15 18:25:00,0.74545,0.74545,0.7454,0.7454,19800000.0
2009-10-15 18:26:00,0.74535,0.74535,0.74535,0.74535,35000000.0
2009-10-15 18:27:00,0.74535,0.7455,0.74535,0.74545,59500000.0
2009-10-15 18:28:00,0.74545,0.74545,0.74535,0.74545,130400001.0
2009-10-15 18:29:00,0.74512,0.74539,0.74502,0.74525,293900000.0
2009-10-15 18:30:00,0.74545,0.74545,0.74545,0.74545,10000000.0
2009-10-15 18:31:00,0.74545,0.74545,0.74545,0.74545,2400000.0
2009-10-15 18:32:00,0.74545,0.74545,0.74545,0.74545,3400000.0
2009-10-15 18:33:00,0.74545,0.74545,0.74545,0.74545,11800000.0
2009-10-15 18:34:00,0.74545,0.74545,0.74545,0.74545,3600000.0
2009-10-15 18:35:00,0.7455,0.7455,0.74545,0.74545,73200000.0
2009-10-15 18:36:00,0.74545,0.74545,0.74515,0.74515,54800000.0
2009-10-15 18:37:00,0.74515,0.74515,0.74505,0.74505,84400000.0
2009-10-15 18:38:00,0.74505,0.7451,0.7445,0.7445,96800000.0
2009-10-15 18:39:00,0.7445,0.7445,0.74445,0.74445,51000000.0
2009-10-15 18:40:00,0.74445,0.74455,0.74445,0.74455,90700000.0
2009-10-15 18:41:00,0.7446,0.74475,0.74455,0.74475,179500002.0
2009-10-15 18:42:00,0.74475,0.74495,0.7447,0.74475,557800000.0
2009-10-15 18:43:00,0.74475,0.7448,0.7447,0.74475,678600000.0
2009-10-15 18:44:00,0.74475,0.74475,0.74465,0.74465,197400000.0
2009-10-15 18:45:00,0.74465,0.7447,0.74455,0.7446,147200000.0
2009-10-15 18:46:00,0.7446,0.74465,0.74445,0.74445,237600000.0
2009-10-15 18:47:00,0.74445,0.7445,0.74445,0.74445,920400000.0
2009-10-15 18:48:00,0.74445,0.74455,0.74445,0.7445,130000000.0
2009-10-15 18:49:00,0.7445,0.74455,0.74445,0.7445,727200000.0
2009-10-15 18:50:00,0.74455,0.7446,0.74405,0.74405,1032800000.0
2009-10-15 18:51:00,0.74405,0.74405,0.7436,0.74375,319000000.0
2009-10-15 18:52:00,0.74375,0.74375,0.7435,0.7435,185100000.0
2009-10-15 18:53:00,0.7435,0.7435,0.7435,0.7435,60200000.0
2009-10-15 18:54:00,0.7435,0.7437,0.74345,0.74355,106400000.0
2009-10-15 18:55:00,0.74355,0.74375,0.74315,0.74315,282900000.0
2009-10-15 18:56:00,0.74315,0.7432,0.7422,0.74235,221800000.0
2009-10-15 18:57:00,0.74235,0.7424,0.7423,0.7423,161000000.0
2009-10-15 18:58:00,0.7423,0.74235,0.74205,0.74215,102400000.0
2009-10-15 18:59:00,0.74215,0.7423,0.74195,0.7421,98600000.0
2009-10-15 19:00:00,0.7421,0.74225,0.7418,0.7418,206700001.0
2009-10-15 19:01:00,0.7418,0.74185,0.7413,0.7414,562400001.0
2009-10-15 19:02:00,0.74145,0.74175,0.74145,0.74145,201800001.0
2009-10-15 19:03:00,0.74145,0.74145,0.74105,0.74115,291300000.0
2009-10-15 19:04:00,0.74115,0.74115,0.74115,0.74115,56000000.0
2009-10-15 19:05:00,0.74115,0.74115,0.7406,0.74065,148400000.0
2009-10-15 19:06:00,0.74065,0.7407,0.7404,0.74065,207200000.0
2009-10-15 19:07:00,0.74065,0.741,0.74065,0.741,247600000.0
2009-10-15 19:08:00,0.741,0.7412,0.741,0.7412,145700000.0
2009-10-15 19:09:00,0.7412,0.74135,0.7412,0.7413,86200000.0
2009-10-15 19:10:00,0.7413,0.7413,0.7412,0.7412,83800000.0
2009-10-15 19:11:00,0.74125,0.74125,0.741,0.7411,117400001.0
2009-10-15 19:12:00,0.74105,0.74105,0.741,0.74105,60000000.0
2009-10-15 19:13:00,0.74105,0.7414,0.74105,0.74125,157800000.0
2009-10-15 19:14:00,0.74125,0.7415,0.7412,0.74145,223200000.0
2009-10-15 19:15:00,0.74145,0.7415,0.7414,0.74145,84800000.0
2009-10-15 19:16:00,0.74145,0.74145,0.74145,0.74145,25200000.0
2009-10-15 19:17:00,0.7414,0.74185,0.7414,0.74185,121900000.0
2009-10-15 19:18:00,0.74185,0.7422,0.74185,0.74195,221400000.0
2009-10-15 19:19:00,0.74195,0.74195,0.74165,0.74165,144800000.0
2009-10-15 19:20:00,0.74165,0.74165,0.7414,0.7414,46200000.0
2009-10-15 19:21:00,0.7414,0.7414,0.7411,0.74135,94100000.0
2009-10-15 19:22:00,0.74135,0.74145,0.74135,0.7414,137400000.0
2009-10-15 19:23:00,0.7414,0.74155,0.7414,0.7415,100900000.0
2009-10-15 19:24:00,0.74155,0.74165,0.74145,0.74165,139400000.0
2009-10-15 19:25:00,0.7415,0.7415,0.74145,0.74145,20000000.0
2009-10-15 19:26:00,0.74145,0.74155,0.74135,0.74135,129200000.0
2009-10-15 19:27:00,0.74135,0.74135,0.74135,0.74135,4200000.0
2009-10-15 19:28:00,0.74135,0.74135,0.7413,0.7413,26200000.0
2009-10-15 19:29:00,0.7413,0.74135,0.7412,0.74135,120200000.0
2009-10-15 19:30:00,0.7414,0.74185,0.7414,0.74185,196000000.0
2009-10-15 19:31:00,0.74185,0.7422,0.74185,0.7422,380000000.0
2009-10-15 19:32:00,0.7422,0.7423,0.7421,0.7423,304400000.0
2009-10-15 19:33:00,0.74235,0.74235,0.7421,0.74225,153100000.0
2009-10-15 19:34:00,0.74215,0.7423,0.74215,0.7422,43000000.0
2009-10-15 19:35:00,0.7422,0.7422,0.7419,0.7419,72400000.0
2009-10-15 19:36:00,0.74195,0.742,0.7418,0.7418,62800000.0
2009-10-15 19:37:00,0.7418,0.7418,0.74165,0.74165,15400000.0
2009-10-15 19:38:00,0.7416,0.7416,0.7416,0.7416,15600000.0
2009-10-15 19:39:00,0.7416,0.74165,0.74155,0.74165,47600000.0
2009-10-15 19:40:00,0.74165,0.74165,0.74165,0.74165,9400000.0
2009-10-15 19:41:00,0.74165,0.74165,0.7416,0.7416,6200000.0
2009-10-15 19:42:00,0.7416,0.74165,0.7416,0.74165,11000000.0
2009-10-15 19:43:00,0.74165,0.74165,0.7416,0.7416,32000000.0
2009-10-15 19:44:00,0.7416,0.7416,0.7416,0.7416,6600000.0
2009-10-15 19:45:00,0.7416,0.7418,0.7416,0.7418,20400000.0
2009-10-15 19:46:00,0.7418,0.7418,0.74175,0.74175,15400000.0
2009-10-15 19:47:00,0.74175,0.74175,0.7414,0.7414,51800000.0
2009-10-15 19:48:00,0.7414,0.74145,0.7413,0.7414,124200000.0
2009-10-15 19:49:00,0.7414,0.74145,0.7414,0.7414,31800000.0
2009-10-15 19:50:00,0.74145,0.74145,0.7413,0.7413,75600000.0
2009-10-15 19:51:00,0.7413,0.74135,0.7413,0.74135,20800000.0
2009-10-15 19:52:00,0.74135,0.7414,0.74135,0.7414,24400000.0
2009-10-15 19:53:00,0.7414,0.7417,0.7414,0.7415,140100000.0
2009-10-15 19:54:00,0.74145,0.74145,0.7413,0.7414,109000000.0
2009-10-15 19:55:00,0.7414,0.74165,0.7414,0.74165,97000000.0
2009-10-15 19:56:00,0.7417,0.7419,0.7416,0.74175,294000000.0
2009-10-15 19:57:00,0.74175,0.742,0.74175,0.742,203100000.0
2009-10-15 19:58:00,0.742,0.742,0.7419,0.7419,70400000.0
2009-10-15 19:59:00,0.7419,0.742,0.7419,0.74195,39300000.0
2009-10-15 20:00:00,0.74195,0.74195,0.7418,0.7419,97100000.0
2009-10-15 20:01:00,0.7419,0.74195,0.7419,0.74195,51200000.0
2009-10-15 20:02:00,0.7419,0.7419,0.7418,0.7419,56200000.0
2009-10-15 20:03:00,0.7419,0.742,0.74185,0.742,111100000.0
2009-10-15 20:04:00,0.74205,0.74205,0.7416,0.7417,127100000.0
2009-10-15 20:05:00,0.7417,0.7419,0.7417,0.74185,77300000.0
2009-10-15 20:06:00,0.74185,0.7419,0.7418,0.7418,82200000.0
2009-10-15 20:07:00,0.7418,0.7418,0.7418,0.7418,17100000.0
2009-10-15 20:08:00,0.7418,0.7419,0.7418,0.7418,126100000.0
2009-10-15 20:09:00,0.7418,0.7418,0.7418,0.7418,7100000.0
2009-10-15 20:10:00,0.7418,0.7418,0.7416,0.74175,148500000.0
2009-10-15 20:11:00,0.74175,0.74175,0.74175,0.74175,4300000.0
2009-10-15 20:12:00,0.7418,0.7418,0.74175,0.74175,7300000.0
2009-10-15 20:13:00,0.7418,0.7418,0.7418,0.7418,10300000.0
2009-10-15 20:14:00,0.7418,0.7418,0.7418,0.7418,21200000.0
2009-10-15 20:15:00,0.7418,0.7418,0.7417,0.7417,87500000.0
2009-10-15 20:16:00,0.74175,0.7418,0.7417,0.74175,32600000.0
2009-10-15 20:17:00,0.74175,0.7418,0.74175,0.7418,44000000.0
2009-10-15 20:18:00,0.7418,0.7418,0.74175,0.7418,22600000.0
2009-10-15 20:19:00,0.7418,0.742,0.7418,0.742,15200000.0
2009-10-15 20:20:00,0.74195,0.742,0.7419,0.7419,70400000.0
2009-10-15 20:21:00,0.742,0.74225,0.74195,0.7421,234400000.0
2009-10-15 20:22:00,0.7421,0.7423,0.7421,0.7421,92200000.0
2009-10-15 20:23:00,0.7421,0.7421,0.742,0.74205,63100000.0
2009-10-15 20:24:00,0.74205,0.74205,0.74205,0.74205,16000000.0
2009-10-15 20:25:00,0.74181,0.74188,0.74162,0.74172,38200000.0
2009-10-15 20:26:00,0.74205,0.74205,0.742,0.742,42200000.0
2009-10-15 20:27:00,0.742,0.74245,0.742,0.74235,94500000.0
2009-10-15 20:28:00,0.74235,0.7426,0.74235,0.7425,133500000.0
2009-10-15 20:29:00,0.7425,0.7426,0.7423,0.7425,361700000.0
2009-10-15 20:30:00,0.7425,0.7425,0.74195,0.7421,293200000.0
2009-10-15 20:31:00,0.7421,0.7422,0.742,0.74215,307000000.0
2009-10-15 20:32:00,0.74215,0.74215,0.74215,0.74215,12000000.0
2009-10-15 20:33:00,0.74215,0.74215,0.74215,0.74215,38800000.0
2009-10-15 20:34:00,0.74215,0.7422,0.74215,0.7422,12000000.0
2009-10-15 20:35:00,0.7422,0.7425,0.7422,0.74245,58900000.0
2009-10-15 20:36:00,0.7425,0.743,0.7425,0.74295,168400000.0
2009-10-15 20:37:00,0.743,0.74325,0.74295,0.74325,144700000.0
2009-10-15 20:38:00,0.74325,0.74345,0.74315,0.74335,244800000.0
2009-10-15 20:39:00,0.74335,0.7434,0.74315,0.74315,156100000.0
2009-10-15 20:40:00,0.7432,0.7432,0.74305,0.74315,95500000.0
2009-10-15 20:41:00,0.74315,0.74315,0.743,0.743,12900000.0
2009-10-15 20:42:00,0.74305,0.7433,0.74305,0.7432,31700000.0
2009-10-15 20:43:00,0.7432,0.7432,0.74315,0.74315,17400000.0
2009-10-15 20:44:00,0.74315,0.74315,0.74315,0.74315,31100000.0
2009-10-15 20:45:00,0.7431,0.7431,0.74305,0.74305,51900000.0
2009-10-15 20:46:00,0.74305,0.7431,0.74305,0.74305,63200000.0
2009-10-15 20:47:00,0.74305,0.74305,0.74285,0.74295,120800000.0
2009-10-15 20:48:00,0.74295,0.74305,0.74295,0.74305,116600000.0
2009-10-15 20:49:00,0.74305,0.74315,0.74305,0.74315,105300000.0
2009-10-15 20:50:00,0.74305,0.7431,0.74303,0.74307,26000000.0
2009-10-15 20:51:00,0.74315,0.74315,0.74315,0.74315,13900000.0
2009-10-15 20:52:00,0.74315,0.74315,0.74315,0.74315,39500000.0
2009-10-15 20:53:00,0.74315,0.74315,0.7431,0.7431,39100000.0
2009-10-15 20:54:00,0.7433,0.7433,0.7433,0.7433,2400000.0
2009-10-15 20:55:00,0.7433,0.7433,0.7433,0.7433,2000000.0
2009-10-15 20:56:00,0.7432,0.7432,0.743,0.743,46900000.0
2009-10-15 20:57:00,0.743,0.74305,0.743,0.743,105000000.0
2009-10-15 20:58:00,0.743,0.7431,0.743,0.74305,83200000.0
2009-10-15 20:59:00,0.74305,0.7432,0.743,0.7431,81100000.0
2009-10-15 21:00:00,0.7431,0.7431,0.7429,0.7429,145300000.0
2009-10-15 21:01:00,0.74295,0.74305,0.74295,0.74295,124100000.0
2009-10-15 21:02:00,0.74295,0.74295,0.74295,0.74295,4300000.0
2009-10-15 21:03:00,0.743,0.74305,0.743,0.743,16500000.0
2009-10-15 21:04:00,0.743,0.74315,0.743,0.74315,282000000.0
2009-10-15 21:05:00,0.74315,0.74315,0.7431,0.74315,80900000.0
2009-10-15 21:06:00,0.74315,0.74335,0.74315,0.7433,91200000.0
2009-10-15 21:07:00,0.7433,0.7433,0.74325,0.74325,56900000.0
2009-10-15 21:08:00,0.7432,0.7433,0.7432,0.7433,90200000.0
2009-10-15 21:09:00,0.74325,0.7434,0.74325,0.7434,28300000.0
2009-10-15 21:10:00,0.7434,0.7434,0.74335,0.74335,292700000.0
2009-10-15 21:11:00,0.74345,0.7435,0.7433,0.7433,108400000.0
2009-10-15 21:12:00,0.7433,0.7433,0.7432,0.7432,71400000.0
2009-10-15 21:13:00,0.7432,0.7432,0.74295,0.74295,55200000.0
2009-10-15 21:14:00,0.7431,0.7432,0.74295,0.743,67900000.0
2009-10-15 21:15:00,0.743,0.743,0.74295,0.74295,61000000.0
2009-10-15 21:16:00,0.743,0.74305,0.743,0.743,34400000.0
2009-10-15 21:17:00,0.743,0.74305,0.7429,0.74295,87500000.0
2009-10-15 21:18:00,0.7429,0.7429,0.7428,0.74285,90900000.0
2009-10-15 21:19:00,0.7428,0.7428,0.7426,0.74265,119500000.0
2009-10-15 21:20:00,0.74265,0.74265,0.74265,0.74265,2700000.0
2009-10-15 21:21:00,0.74238,0.74251,0.74231,0.74232,122000000.0
2009-10-15 21:22:00,0.74234,0.74253,0.74233,0.74233,72900000.0
2009-10-15 21:23:00,0.74265,0.74265,0.74265,0.74265,1100000.0
2009-10-15 21:24:00,0.74265,0.74265,0.7423,0.74245,155100000.0
2009-10-15 21:25:00,0.74245,0.74255,0.74245,0.7425,92200000.0
2009-10-15 21:26:00,0.7425,0.7425,0.74245,0.74245,98200000.0
2009-10-15 21:27:00,0.74245,0.74245,0.74245,0.74245,48700000.0
2009-10-15 21:28:00,0.7424,0.7424,0.7421,0.7421,206700000.0
2009-10-15 21:29:00,0.7421,0.7421,0.7421,0.7421,38600000.0
2009-10-15 21:30:00,0.7421,0.7422,0.7421,0.74215,70400000.0
2009-10-15 21:31:00,0.74215,0.74215,0.74215,0.74215,12900000.0
2009-10-15 21:32:00,0.74215,0.74215,0.74215,0.74215,4300000.0
2009-10-15 21:33:00,0.7419,0.74201,0.74184,0.74187,21600000.0
2009-10-15 21:34:00,0.74215,0.7422,0.74215,0.74215,10800000.0
2009-10-15 21:35:00,0.7422,0.7423,0.7422,0.74225,3300000.0
2009-10-15 21:36:00,0.74225,0.74235,0.7422,0.7422,25700000.0
2009-10-15 21:37:00,0.7422,0.7422,0.7422,0.7422,29200000.0
2009-10-15 21:38:00,0.7422,0.74225,0.74205,0.74205,120500000.0
2009-10-15 21:39:00,0.74205,0.7422,0.74205,0.7421,150000000.0
2009-10-15 21:40:00,0.7421,0.7421,0.7421,0.7421,6700000.0
2009-10-15 21:41:00,0.74215,0.74245,0.74215,0.74245,44100000.0
2009-10-15 21:42:00,0.7425,0.7425,0.74245,0.74245,19400000.0
2009-10-15 21:43:00,0.74245,0.74245,0.74215,0.74215,183100000.0
2009-10-15 21:44:00,0.74215,0.74215,0.74215,0.74215,10700000.0
2009-10-15 21:45:00,0.74215,0.74215,0.74215,0.74215,73300000.0
2009-10-15 21:46:00,0.74215,0.74215,0.7421,0.7421,20600000.0
2009-10-15 21:47:00,0.74215,0.7423,0.7421,0.7421,62900000.0
2009-10-15 21:48:00,0.7421,0.7423,0.7421,0.7422,237600000.0
2009-10-15 21:49:00,0.74215,0.74225,0.7421,0.74215,156700000.0
2009-10-15 21:50:00,0.74215,0.74215,0.7421,0.7421,137400000.0
2009-10-15 21:51:00,0.74215,0.74235,0.7421,0.74235,84300000.0
2009-10-15 21:52:00,0.74235,0.74235,0.74235,0.74235,2200000.0
2009-10-15 21:53:00,0.74235,0.74235,0.74235,0.74235,1100000.0
2009-10-15 21:54:00,0.7424,0.7424,0.7424,0.7424,2000000.0
2009-10-15 21:55:00,0.7424,0.74275,0.7424,0.74275,209600000.0
2009-10-15 21:56:00,0.74275,0.743,0.74265,0.7429,107400000.0
2009-10-15 21:57:00,0.74285,0.743,0.74285,0.743,13500000.0
2009-10-15 21:58:00,0.743,0.743,0.74295,0.743,19000000.0
2009-10-15 21:59:00,0.743,0.743,0.7429,0.743,35400000.0
2009-10-15 22:00:00,0.743,0.743,0.743,0.743,4500000.0
2009-10-15 22:01:00,0.74295,0.743,0.74295,0.743,48600000.0
2009-10-15 22:02:00,0.743,0.74335,0.74295,0.7433,203000000.0
2009-10-15 22:03:00,0.74325,0.7435,0.74325,0.7434,64800000.0
2009-10-15 22:04:00,0.7434,0.7436,0.74325,0.7434,198600000.0
2009-10-15 22:05:00,0.7434,0.7434,0.7433,0.7433,3400000.0
2009-10-15 22:06:00,0.7433,0.7436,0.7433,0.7434,16300000.0
2009-10-15 22:07:00,0.7434,0.74345,0.7434,0.74345,21000000.0
2009-10-15 22:08:00,0.74345,0.74345,0.7434,0.7434,76100000.0
2009-10-15 22:09:00,0.7434,0.7434,0.7434,0.7434,24400000.0
2009-10-15 22:10:00,0.74337,0.74355,0.74327,0.74327,30000000.0
2009-10-15 22:11:00,0.7434,0.7434,0.743,0.7432,146000000.0
2009-10-15 22:12:00,0.7432,0.74325,0.7431,0.74315,73200000.0
2009-10-15 22:13:00,0.74315,0.7432,0.743,0.7432,70600000.0
2009-10-15 22:14:00,0.7432,0.7433,0.7432,0.7433,39200000.0
2009-10-15 22:15:00,0.7433,0.74355,0.7433,0.7434,38100000.0
2009-10-15 22:16:00,0.74355,0.74355,0.74355,0.74355,4700000.0
2009-10-15 22:17:00,0.74345,0.74345,0.7433,0.7433,10800000.0
2009-10-15 22:18:00,0.74325,0.7433,0.74325,0.7433,6000000.0
2009-10-15 22:19:00,0.74325,0.74325,0.74325,0.74325,4600000.0
2009-10-15 22:20:00,0.7433,0.74335,0.7433,0.74335,8400000.0
2009-10-15 22:21:00,0.74335,0.74335,0.74335,0.74335,4600000.0
2009-10-15 22:22:00,0.7434,0.74345,0.74335,0.74345,12000000.0
2009-10-15 22:23:00,0.74345,0.74345,0.74345,0.74345,22400000.0
2009-10-15 22:24:00,0.74345,0.74345,0.74345,0.74345,4800000.0
2009-10-15 22:25:00,0.74335,0.74355,0.74315,0.74355,58300000.0
2009-10-15 22:26:00,0.74355,0.74355,0.74355,0.74355,5400000.0
2009-10-15 22:27:00,0.74355,0.74355,0.7435,0.7435,18400000.0
2009-10-15 22:28:00,0.74345,0.74355,0.74345,0.7435,20800000.0
2009-10-15 22:29:00,0.74355,0.74355,0.74355,0.74355,6400000.0
2009-10-15 22:30:00,0.74355,0.74355,0.74355,0.74355,11200000.0
2009-10-15 22:31:00,0.74345,0.74345,0.74331,0.74331,15900000.0
2009-10-15 22:32:00,0.74345,0.74345,0.7433,0.7434,55000000.0
2009-10-15 22:33:00,0.74355,0.74365,0.74355,0.74365,41800000.0
2009-10-15 22:34:00,0.74365,0.74365,0.74365,0.74365,25200000.0
2009-10-15 22:35:00,0.74365,0.74365,0.74365,0.74365,10400000.0
2009-10-15 22:36:00,0.74365,0.74365,0.74365,0.74365,16000000.0
2009-10-15 22:37:00,0.74365,0.74365,0.7436,0.7436,15600000.0
2009-10-15 22:38:00,0.74341,0.74346,0.74326,0.74332,16000000.0
2009-10-15 22:39:00,0.7436,0.7436,0.74355,0.7436,20800000.0
2009-10-15 22:40:00,0.74365,0.74365,0.7436,0.7436,30100000.0
2009-10-15 22:41:00,0.7437,0.7438,0.74365,0.74365,13200000.0
2009-10-15 22:42:00,0.7439,0.7439,0.7439,0.7439,2400000.0
2009-10-15 22:43:00,0.7439,0.744,0.7439,0.744,13400000.0
2009-10-15 22:44:00,0.74369,0.7441,0.74364,0.74375,54000000.0
2009-10-15 22:45:00,0.74405,0.74415,0.74405,0.7441,14000000.0
2009-10-15 22:46:00,0.7442,0.7443,0.7441,0.7441,65800000.0
2009-10-15 22:47:00,0.74405,0.74415,0.74405,0.74415,35500000.0
2009-10-15 22:48:00,0.74415,0.74425,0.7441,0.7441,22300000.0
2009-10-15 22:49:00,0.7441,0.74415,0.7438,0.744,37600000.0
2009-10-15 22:50:00,0.744,0.7441,0.744,0.7441,23900000.0
2009-10-15 22:51:00,0.74415,0.74415,0.74415,0.74415,8800000.0
2009-10-15 22:52:00,0.74415,0.7446,0.74415,0.7446,23200000.0
2009-10-15 22:53:00,0.7446,0.7446,0.7446,0.7446,9600000.0
2009-10-15 22:54:00,0.7446,0.7446,0.7446,0.7446,17700000.0
2009-10-15 22:55:00,0.7447,0.7447,0.7447,0.7447,3600000.0
2009-10-15 22:56:00,0.7447,0.7447,0.74415,0.74425,57000000.0
2009-10-15 22:57:00,0.7441,0.74418,0.7441,0.74415,35800000.0
2009-10-15 22:58:00,0.74415,0.74445,0.74415,0.7444,50800000.0
2009-10-15 22:59:00,0.7444,0.7444,0.7444,0.7444,2400000.0
2009-10-15 23:00:00,0.74405,0.7448,0.74317,0.74415,27200000.0
2009-10-15 23:01:00,0.74415,0.7444,0.74415,0.7444,6400000.0
2009-10-15 23:02:00,0.7444,0.7444,0.7444,0.7444,7200000.0
2009-10-15 23:03:00,0.7444,0.7444,0.7444,0.7444,2400000.0
2009-10-15 23:04:00,0.7444,0.7444,0.7444,0.7444,4800000.0
2009-10-15 23:05:00,0.7444,0.74465,0.7444,0.74465,15600000.0
2009-10-15 23:06:00,0.7446,0.7446,0.7442,0.7445,58800000.0
2009-10-15 23:07:00,0.74445,0.745,0.7444,0.745,60900000.0
2009-10-15 23:08:00,0.745,0.745,0.74455,0.74485,13900000.0
2009-10-15 23:09:00,0.7451,0.7451,0.7445,0.7446,18200000.0
2009-10-15 23:10:00,0.7447,0.7449,0.7447,0.7449,7200000.0
2009-10-15 23:11:00,0.7448,0.74485,0.7448,0.74485,7200000.0
2009-10-15 23:12:00,0.74485,0.74485,0.7448,0.7448,4800000.0
2009-10-15 23:13:00,0.7448,0.7448,0.7448,0.7448,2400000.0
2009-10-15 23:14:00,0.7448,0.74505,0.7448,0.74505,16400000.0
2009-10-15 23:15:00,0.745,0.745,0.7449,0.7449,20000000.0
2009-10-15 23:16:00,0.7449,0.7449,0.74475,0.74475,25800000.0
2009-10-15 23:17:00,0.74475,0.74475,0.74475,0.74475,4800000.0
2009-10-15 23:18:00,0.74475,0.74475,0.74475,0.74475,4800000.0
2009-10-15 23:19:00,0.74445,0.74449,0.74434,0.7444,124800000.0
2009-10-15 23:20:00,0.74475,0.74475,0.74475,0.74475,2400000.0
2009-10-15 23:21:00,0.74475,0.7449,0.74475,0.7449,8700000.0
2009-10-15 23:22:00,0.7448,0.7448,0.7448,0.7448,7200000.0
2009-10-15 23:23:00,0.7445,0.7445,0.7444,0.7444,4800000.0
2009-10-15 23:24:00,0.74475,0.7448,0.74465,0.74465,27200000.0
2009-10-15 23:25:00,0.74433,0.74446,0.74433,0.74435,28200000.0
2009-10-15 23:26:00,0.74465,0.74465,0.74465,0.74465,11200000.0
2009-10-15 23:27:00,0.74446,0.74455,0.74431,0.74435,51200000.0
2009-10-15 23:28:00,0.7447,0.7447,0.7446,0.7446,25900000.0
2009-10-15 23:29:00,0.7447,0.7448,0.7447,0.7447,28000000.0
2009-10-15 23:30:00,0.7447,0.7449,0.7447,0.7447,19600000.0
2009-10-15 23:31:00,0.7447,0.7447,0.7447,0.7447,12800000.0
2009-10-15 23:32:00,0.7447,0.7447,0.7447,0.7447,2400000.0
2009-10-15 23:33:00,0.74465,0.74465,0.7445,0.7445,13000000.0
2009-10-15 23:34:00,0.7445,0.7445,0.74445,0.74445,23000000.0
2009-10-15 23:35:00,0.74445,0.74445,0.74425,0.74425,20800000.0
2009-10-15 23:36:00,0.74435,0.74445,0.74425,0.74425,7000000.0
2009-10-15 23:37:00,0.7441,0.74417,0.74405,0.7441,109400000.0
2009-10-15 23:38:00,0.74369,0.74405,0.74369,0.74405,16300000.0
2009-10-15 23:39:00,0.74425,0.74435,0.74425,0.74435,8800000.0
2009-10-15 23:40:00,0.74435,0.7444,0.74435,0.7444,20200000.0
2009-10-15 23:41:00,0.7444,0.74455,0.7444,0.7445,28400000.0
2009-10-15 23:42:00,0.74455,0.74455,0.7444,0.7445,39600000.0
2009-10-15 23:43:00,0.7445,0.7445,0.74415,0.74415,4300000.0
2009-10-15 23:44:00,0.7443,0.74445,0.74425,0.7443,78800000.0
2009-10-15 23:45:00,0.7443,0.7443,0.74425,0.74425,44000000.0
2009-10-15 23:46:00,0.74425,0.7444,0.74425,0.74435,62000000.0
2009-10-15 23:47:00,0.74435,0.7444,0.7443,0.7443,51200000.0
2009-10-15 23:48:00,0.74411,0.74414,0.74397,0.74414,80500000.0
2009-10-15 23:49:00,0.74408,0.74422,0.74402,0.7442,24300000.0
2009-10-15 23:50:00,0.7442,0.7444,0.74411,0.7442,34300000.0
2009-10-15 23:51:00,0.74435,0.74435,0.74435,0.74435,28000000.0
2009-10-15 23:52:00,0.7444,0.7444,0.7444,0.7444,6400000.0
2009-10-15 23:53:00,0.74413,0.74429,0.74413,0.74425,126200000.0
2009-10-15 23:54:00,0.74426,0.74428,0.7441,0.74421,67600000.0
2009-10-15 23:55:00,0.74413,0.74421,0.74411,0.74412,73800000.0
2009-10-15 23:56:00,0.7444,0.7444,0.7444,0.7444,2400000.0
2009-10-15 23:57:00,0.7442,0.7442,0.7442,0.7442,11200000.0
2009-10-15 23:58:00,0.7444,0.7444,0.7444,0.7444,1600000.0
2009-10-15 23:59:00,0.7444,0.7447,0.7442,0.74465,80800000.0
2009-10-16 00:00:00,0.7447,0.7447,0.7442,0.7442,59700000.0
2009-10-16 00:01:00,0.7443,0.74435,0.7443,0.74435,23400000.0
2009-10-16 00:02:00,0.74435,0.7444,0.74435,0.7444,11100000.0
2009-10-16 00:03:00,0.7444,0.74455,0.7444,0.74455,49800000.0
2009-10-16 00:04:00,0.74455,0.7447,0.74455,0.7446,50400000.0
2009-10-16 00:05:00,0.7446,0.74465,0.74405,0.7443,42200000.0
2009-10-16 00:06:00,0.7443,0.7443,0.7442,0.7443,15900000.0
2009-10-16 00:07:00,0.7443,0.7443,0.7443,0.7443,8800000.0
2009-10-16 00:08:00,0.74425,0.74439,0.74412,0.74412,19600000.0
2009-10-16 00:09:00,0.7443,0.7443,0.7443,0.7443,33200000.0
2009-10-16 00:10:00,0.744,0.74444,0.744,0.74413,47700000.0
2009-10-16 00:11:00,0.7443,0.7443,0.7443,0.7443,9200000.0
2009-10-16 00:12:00,0.7443,0.7445,0.7443,0.7445,31000000.0
2009-10-16 00:13:00,0.74407,0.74459,0.74407,0.74458,17000000.0
2009-10-16 00:14:00,0.74445,0.74445,0.74426,0.74426,14600000.0
2009-10-16 00:15:00,0.7445,0.7445,0.74445,0.74445,7200000.0
2009-10-16 00:16:00,0.74413,0.74431,0.7441,0.7441,34000000.0
2009-10-16 00:17:00,0.74445,0.74445,0.7443,0.7443,49100000.0
2009-10-16 00:18:00,0.7444,0.7445,0.7444,0.7444,28800000.0
2009-10-16 00:19:00,0.74445,0.74445,0.7443,0.7443,10400000.0
2009-10-16 00:20:00,0.7443,0.74435,0.7443,0.74435,25900000.0
2009-10-16 00:21:00,0.74435,0.7444,0.7443,0.7443,16100000.0
2009-10-16 00:22:00,0.7444,0.7445,0.7443,0.7445,32000000.0
2009-10-16 00:23:00,0.7445,0.7445,0.7445,0.7445,8000000.0
2009-10-16 00:24:00,0.74425,0.74433,0.74421,0.74425,40800000.0
2009-10-16 00:25:00,0.74425,0.74433,0.74418,0.74433,42600000.0
2009-10-16 00:26:00,0.74431,0.74431,0.7442,0.74431,35100000.0
2009-10-16 00:27:00,0.7445,0.7445,0.7445,0.7445,2400000.0
2009-10-16 00:28:00,0.74433,0.74438,0.74424,0.74427,24400000.0
2009-10-16 00:29:00,0.7445,0.7446,0.7445,0.7446,10000000.0
2009-10-16 00:30:00,0.7446,0.7446,0.7446,0.7446,2400000.0
2009-10-16 00:31:00,0.7446,0.7446,0.74455,0.74455,4800000.0
2009-10-16 00:32:00,0.74427,0.74445,0.74413,0.74443,50100000.0
2009-10-16 00:33:00,0.74435,0.74435,0.74409,0.74418,42500000.0
2009-10-16 00:34:00,0.7446,0.7446,0.7446,0.7446,7800000.0
2009-10-16 00:35:00,0.7446,0.7448,0.7446,0.7448,14500000.0
2009-10-16 00:36:00,0.74465,0.74465,0.74465,0.74465,1000000.0
2009-10-16 00:37:00,0.7447,0.74475,0.7447,0.74475,8600000.0
2009-10-16 00:38:00,0.74475,0.7448,0.7446,0.7446,45400000.0
2009-10-16 00:39:00,0.7446,0.7446,0.7446,0.7446,8900000.0
2009-10-16 00:40:00,0.7447,0.7447,0.7447,0.7447,10600000.0
2009-10-16 00:41:00,0.7447,0.7448,0.7447,0.74475,42100000.0
2009-10-16 00:42:00,0.74475,0.7448,0.74475,0.74475,31100000.0
2009-10-16 00:43:00,0.74475,0.74475,0.74465,0.7447,21900000.0
2009-10-16 00:44:00,0.74475,0.74475,0.74475,0.74475,10200000.0
2009-10-16 00:45:00,0.74475,0.74475,0.74475,0.74475,9200000.0
2009-10-16 00:46:00,0.74449,0.74454,0.7444,0.7444,61200000.0
2009-10-16 00:47:00,0.74475,0.74475,0.7447,0.74475,12500000.0
2009-10-16 00:48:00,0.74475,0.74475,0.74475,0.74475,5000000.0
2009-10-16 00:49:00,0.74475,0.74475,0.74475,0.74475,1000000.0
2009-10-16 00:50:00,0.74461,0.745,0.7446,0.74493,50300000.0
2009-10-16 00:51:00,0.7448,0.7448,0.74452,0.74462,27100000.0
2009-10-16 00:52:00,0.74475,0.74475,0.74475,0.74475,19600000.0
2009-10-16 00:53:00,0.7448,0.745,0.7448,0.7448,66800000.0
2009-10-16 00:54:00,0.74495,0.74515,0.7448,0.7449,69700000.0
2009-10-16 00:55:00,0.7449,0.74495,0.7449,0.74495,11700000.0
2009-10-16 00:56:00,0.745,0.7451,0.74495,0.745,45100000.0
2009-10-16 00:57:00,0.745,0.74545,0.745,0.74505,132500000.0
2009-10-16 00:58:00,0.7451,0.7451,0.7451,0.7451,40600000.0
2009-10-16 00:59:00,0.7451,0.74515,0.7451,0.7451,20400000.0
2009-10-16 01:00:00,0.74515,0.74525,0.7451,0.7451,75500000.0
2009-10-16 01:01:00,0.7451,0.74515,0.7451,0.74515,31900000.0
2009-10-16 01:02:00,0.74515,0.74525,0.74515,0.7452,22100000.0
2009-10-16 01:03:00,0.7452,0.74525,0.74515,0.74515,17300000.0
2009-10-16 01:04:00,0.7453,0.7453,0.7451,0.7451,52300000.0
2009-10-16 01:05:00,0.7451,0.74535,0.7451,0.74535,33800000.0
2009-10-16 01:06:00,0.74535,0.7454,0.74535,0.7454,26500000.0
2009-10-16 01:07:00,0.74535,0.74535,0.74535,0.74535,4900000.0
2009-10-16 01:08:00,0.74535,0.74555,0.74535,0.7455,25300000.0
2009-10-16 01:09:00,0.74555,0.74555,0.74545,0.74545,45500000.0
2009-10-16 01:10:00,0.74545,0.7455,0.74525,0.7455,24800000.0
2009-10-16 01:11:00,0.74545,0.7455,0.745,0.74525,68400000.0
2009-10-16 01:12:00,0.74525,0.7453,0.74525,0.74525,11200000.0
2009-10-16 01:13:00,0.7452,0.74525,0.7452,0.74525,19200000.0
2009-10-16 01:14:00,0.7453,0.7453,0.74525,0.7453,11200000.0
2009-10-16 01:15:00,0.7453,0.7453,0.74485,0.74495,94800000.0
2009-10-16 01:16:00,0.74495,0.74495,0.7449,0.74495,10400000.0
2009-10-16 01:17:00,0.74495,0.74495,0.7448,0.74485,55200000.0
2009-10-16 01:18:00,0.74485,0.74505,0.74485,0.74505,11200000.0
2009-10-16 01:19:00,0.745,0.745,0.745,0.745,15300000.0
2009-10-16 01:20:00,0.745,0.745,0.745,0.745,6800000.0
2009-10-16 01:21:00,0.745,0.74535,0.745,0.74525,130800000.0
2009-10-16 01:22:00,0.74525,0.74525,0.7452,0.7452,10200000.0
2009-10-16 01:23:00,0.74515,0.7452,0.74515,0.7452,12100000.0
2009-10-16 01:24:00,0.7452,0.74545,0.7452,0.74545,37600000.0
2009-10-16 01:25:00,0.7455,0.7455,0.74535,0.74535,28800000.0
2009-10-16 01:26:00,0.74535,0.74535,0.74535,0.74535,2400000.0
2009-10-16 01:27:00,0.74545,0.7456,0.7454,0.7456,49500000.0
2009-10-16 01:28:00,0.74555,0.7456,0.74555,0.7456,45600000.0
2009-10-16 01:29:00,0.7456,0.7459,0.74555,0.7459,55200000.0
2009-10-16 01:30:00,0.7459,0.74595,0.74585,0.74595,16200000.0
2009-10-16 01:31:00,0.74595,0.747,0.74595,0.7469,135300000.0
2009-10-16 01:32:00,0.74685,0.74715,0.74685,0.74705,92600000.0
2009-10-16 01:33:00,0.74705,0.7471,0.74665,0.74675,72700000.0
2009-10-16 01:34:00,0.74675,0.7469,0.74675,0.74675,76600000.0
2009-10-16 01:35:00,0.74685,0.74805,0.7468,0.74805,187900000.0
2009-10-16 01:36:00,0.7481,0.74825,0.74795,0.74815,104600000.0
2009-10-16 01:37:00,0.7483,0.7492,0.7483,0.74875,222700000.0
2009-10-16 01:38:00,0.74875,0.74935,0.7487,0.7493,143700000.0
2009-10-16 01:39:00,0.7493,0.74935,0.7491,0.7491,129500000.0
2009-10-16 01:40:00,0.7491,0.7491,0.7485,0.7487,244900000.0
2009-10-16 01:41:00,0.7488,0.7489,0.7488,0.7489,50100000.0
2009-10-16 01:42:00,0.7489,0.74895,0.74875,0.74895,140100000.0
2009-10-16 01:43:00,0.74895,0.74895,0.7486,0.7486,125400000.0
2009-10-16 01:44:00,0.7486,0.7486,0.7476,0.74765,263000000.0
2009-10-16 01:45:00,0.74775,0.74845,0.7477,0.74825,270600000.0
2009-10-16 01:46:00,0.74825,0.74825,0.7482,0.7482,13400000.0
2009-10-16 01:47:00,0.7481,0.7481,0.7478,0.74785,64000000.0
2009-10-16 01:48:00,0.74785,0.74785,0.74785,0.74785,8000000.0
2009-10-16 01:49:00,0.74785,0.74785,0.74775,0.74785,104900000.0
2009-10-16 01:50:00,0.74785,0.7479,0.74785,0.74785,43200000.0
2009-10-16 01:51:00,0.74785,0.74785,0.74775,0.74775,46900000.0
2009-10-16 01:52:00,0.74775,0.74785,0.7474,0.7474,197800001.0
2009-10-16 01:53:00,0.74745,0.74765,0.74745,0.74755,16900000.0
2009-10-16 01:54:00,0.74755,0.74765,0.74745,0.74745,130600000.0
2009-10-16 01:55:00,0.7474,0.74745,0.7473,0.74745,228800000.0
2009-10-16 01:56:00,0.7475,0.74765,0.74745,0.7476,158600000.0
2009-10-16 01:57:00,0.7476,0.74785,0.7476,0.74775,59700000.0
2009-10-16 01:58:00,0.74775,0.7481,0.74775,0.748,76200000.0
2009-10-16 01:59:00,0.748,0.7483,0.7479,0.74795,43200000.0
2009-10-16 02:00:00,0.748,0.7484,0.748,0.7484,116000000.0
2009-10-16 02:01:00,0.7484,0.7484,0.74815,0.74815,85600000.0
2009-10-16 02:02:00,0.74815,0.74815,0.7481,0.7481,41000000.0
2009-10-16 02:03:00,0.7481,0.7481,0.7481,0.7481,24800000.0
2009-10-16 02:04:00,0.7481,0.7481,0.74765,0.74765,55400000.0
2009-10-16 02:05:00,0.7478,0.7478,0.74755,0.74755,69600000.0
2009-10-16 02:06:00,0.74755,0.7478,0.74755,0.7478,105500000.0
2009-10-16 02:07:00,0.7479,0.74835,0.7479,0.74805,193800000.0
2009-10-16 02:08:00,0.74805,0.7482,0.7478,0.7481,73100000.0
2009-10-16 02:09:00,0.74805,0.74805,0.74795,0.748,45600000.0
2009-10-16 02:10:00,0.74795,0.748,0.74775,0.74775,62000000.0
2009-10-16 02:11:00,0.7478,0.7478,0.74765,0.7477,74900000.0
2009-10-16 02:12:00,0.74775,0.74805,0.7477,0.748,109200000.0
2009-10-16 02:13:00,0.7479,0.7479,0.7476,0.74775,64400000.0
2009-10-16 02:14:00,0.74748,0.74759,0.74746,0.7475,36500000.0
2009-10-16 02:15:00,0.74775,0.74775,0.74775,0.74775,2400000.0
2009-10-16 02:16:00,0.74775,0.7482,0.74775,0.7482,74300000.0
2009-10-16 02:17:00,0.7482,0.74845,0.7482,0.74845,414800000.0
2009-10-16 02:18:00,0.7484,0.74905,0.7484,0.7489,193400000.0
2009-10-16 02:19:00,0.7489,0.7489,0.7484,0.7485,88900000.0
2009-10-16 02:20:00,0.7485,0.7487,0.7485,0.7486,72800000.0
2009-10-16 02:21:00,0.7487,0.7493,0.7486,0.74925,323100000.0
2009-10-16 02:22:00,0.74925,0.7495,0.7492,0.7494,220400000.0
2009-10-16 02:23:00,0.7494,0.74945,0.74915,0.74915,77500000.0
2009-10-16 02:24:00,0.74915,0.7493,0.74915,0.7493,39700000.0
2009-10-16 02:25:00,0.7493,0.7493,0.74885,0.749,166100000.0
2009-10-16 02:26:00,0.749,0.749,0.74885,0.74895,55200000.0
2009-10-16 02:27:00,0.74895,0.749,0.74895,0.749,27100000.0
2009-10-16 02:28:00,0.749,0.7493,0.749,0.7493,37400000.0
2009-10-16 02:29:00,0.7493,0.74935,0.7489,0.7489,80200000.0
2009-10-16 02:30:00,0.749,0.74905,0.74895,0.74905,45800000.0
2009-10-16 02:31:00,0.749,0.749,0.74895,0.74895,23600000.0
2009-10-16 02:32:00,0.74895,0.74895,0.7489,0.7489,53300000.0
2009-10-16 02:33:00,0.74895,0.74895,0.7489,0.7489,26000000.0
2009-10-16 02:34:00,0.7489,0.74895,0.7489,0.74895,52400000.0
2009-10-16 02:35:00,0.74895,0.74905,0.74895,0.749,116600000.0
2009-10-16 02:36:00,0.749,0.74915,0.749,0.7491,77600000.0
2009-10-16 02:37:00,0.7491,0.74915,0.7491,0.74915,41600000.0
2009-10-16 02:38:00,0.7492,0.74925,0.74895,0.74895,164299999.0
2009-10-16 02:39:00,0.74895,0.74895,0.74895,0.74895,23200000.0
2009-10-16 02:40:00,0.74895,0.74895,0.7489,0.74895,40600000.0
2009-10-16 02:41:00,0.74895,0.74905,0.74895,0.74905,32400000.0
2009-10-16 02:42:00,0.74905,0.74905,0.74895,0.74895,48100000.0
2009-10-16 02:43:00,0.7491,0.74915,0.74905,0.7491,25800000.0
2009-10-16 02:44:00,0.74915,0.7492,0.74905,0.7491,45800000.0
2009-10-16 02:45:00,0.7491,0.74915,0.7491,0.74915,9600000.0
2009-10-16 02:46:00,0.74915,0.74915,0.7489,0.7489,51600000.0
2009-10-16 02:47:00,0.74895,0.7491,0.7489,0.7491,96000000.0
2009-10-16 02:48:00,0.749,0.74915,0.749,0.74915,61600000.0
2009-10-16 02:49:00,0.74915,0.74945,0.74915,0.74935,132900000.0
2009-10-16 02:50:00,0.74935,0.74935,0.7493,0.7493,80000000.0
2009-10-16 02:51:00,0.7493,0.7493,0.7493,0.7493,43000000.0
2009-10-16 02:52:00,0.7493,0.74935,0.7489,0.7489,118200000.0
2009-10-16 02:53:00,0.7489,0.74895,0.7489,0.7489,155800000.0
2009-10-16 02:54:00,0.7489,0.7489,0.7485,0.7485,56400000.0
2009-10-16 02:55:00,0.74845,0.74845,0.74815,0.7484,144100000.0
2009-10-16 02:56:00,0.74845,0.7487,0.74845,0.7487,80500000.0
2009-10-16 02:57:00,0.7487,0.7487,0.74855,0.74855,60000000.0
2009-10-16 02:58:00,0.74855,0.74855,0.74845,0.74845,68400000.0
2009-10-16 02:59:00,0.74845,0.74865,0.7484,0.7485,154900000.0
2009-10-16 03:00:00,0.7485,0.7487,0.7485,0.74855,88200000.0
2009-10-16 03:01:00,0.74855,0.74855,0.7485,0.7485,29600000.0
2009-10-16 03:02:00,0.7486,0.7486,0.74855,0.7486,16800000.0
2009-10-16 03:03:00,0.7486,0.7486,0.74855,0.7486,40000000.0
2009-10-16 03:04:00,0.74855,0.74855,0.7484,0.74845,107500000.0
2009-10-16 03:05:00,0.74845,0.7486,0.7484,0.7484,106500000.0
2009-10-16 03:06:00,0.74845,0.74845,0.74845,0.74845,19600000.0
2009-10-16 03:07:00,0.74865,0.74865,0.74855,0.74855,9600000.0
2009-10-16 03:08:00,0.7484,0.74845,0.7484,0.74845,44400000.0
2009-10-16 03:09:00,0.74845,0.74855,0.7484,0.74845,73200000.0
2009-10-16 03:10:00,0.74855,0.74855,0.7484,0.7484,5400000.0
2009-10-16 03:11:00,0.7484,0.7484,0.7484,0.7484,19600000.0
2009-10-16 03:12:00,0.7484,0.7484,0.7484,0.7484,19900000.0
2009-10-16 03:13:00,0.7484,0.74855,0.74835,0.7484,96400000.0
2009-10-16 03:14:00,0.7484,0.7484,0.74835,0.7484,78500000.0
2009-10-16 03:15:00,0.74835,0.7487,0.7483,0.7483,94700000.0
2009-10-16 03:16:00,0.7483,0.7483,0.7478,0.74785,147200000.0
2009-10-16 03:17:00,0.74785,0.7481,0.74785,0.74795,145800000.0
2009-10-16 03:18:00,0.748,0.74805,0.74795,0.748,213000000.0
2009-10-16 03:19:00,0.748,0.74805,0.748,0.748,132200000.0
2009-10-16 03:20:00,0.74805,0.74805,0.748,0.748,149800000.0
2009-10-16 03:21:00,0.748,0.74805,0.74795,0.74795,110200000.0
2009-10-16 03:22:00,0.74795,0.748,0.74795,0.748,85200000.0
2009-10-16 03:23:00,0.74795,0.748,0.74795,0.74795,121600000.0
2009-10-16 03:24:00,0.74795,0.74815,0.7478,0.7478,174800000.0
2009-10-16 03:25:00,0.7478,0.74795,0.7476,0.7476,129600000.0
2009-10-16 03:26:00,0.74765,0.74765,0.7476,0.74765,84800000.0
2009-10-16 03:27:00,0.7476,0.7476,0.7476,0.7476,8800000.0
2009-10-16 03:28:00,0.74755,0.7478,0.74755,0.7477,104700000.0
2009-10-16 03:29:00,0.7477,0.7477,0.74755,0.74755,27800000.0
2009-10-16 03:30:00,0.74765,0.74765,0.7475,0.7475,115700000.0
2009-10-16 03:31:00,0.7475,0.74765,0.7475,0.7476,121600000.0
2009-10-16 03:32:00,0.7476,0.74765,0.7476,0.74765,14400000.0
2009-10-16 03:33:00,0.7477,0.7477,0.74765,0.74765,20200000.0
2009-10-16 03:34:00,0.74765,0.74765,0.7476,0.7476,24900000.0
2009-10-16 03:35:00,0.74755,0.74755,0.74755,0.74755,16400000.0
2009-10-16 03:36:00,0.7476,0.7477,0.7476,0.7476,52500000.0
2009-10-16 03:37:00,0.7476,0.74765,0.74755,0.74755,33000000.0
2009-10-16 03:38:00,0.74755,0.74765,0.74755,0.74755,34800000.0
2009-10-16 03:39:00,0.7476,0.74765,0.7476,0.7476,12000000.0
2009-10-16 03:40:00,0.74755,0.74755,0.74755,0.74755,16800000.0
2009-10-16 03:41:00,0.74755,0.7476,0.74755,0.7476,65400000.0
2009-10-16 03:42:00,0.7476,0.7476,0.7476,0.7476,16600000.0
2009-10-16 03:43:00,0.7476,0.7476,0.7475,0.74755,99800000.0
2009-10-16 03:44:00,0.74755,0.7476,0.74755,0.74755,128000000.0
2009-10-16 03:45:00,0.74755,0.74755,0.74755,0.74755,115400000.0
2009-10-16 03:46:00,0.7476,0.7476,0.74745,0.74745,160700000.0
2009-10-16 03:47:00,0.74745,0.7475,0.74745,0.7475,235200000.0
2009-10-16 03:48:00,0.74745,0.7475,0.74745,0.74745,190500000.0
2009-10-16 03:49:00,0.74745,0.74765,0.74745,0.7475,170800000.0
2009-10-16 03:50:00,0.7475,0.7475,0.74745,0.74745,22800000.0
2009-10-16 03:51:00,0.74745,0.74745,0.74745,0.74745,7800000.0
2009-10-16 03:52:00,0.74745,0.74745,0.74745,0.74745,24400000.0
2009-10-16 03:53:00,0.74745,0.7475,0.74745,0.74745,79600000.0
2009-10-16 03:54:00,0.74745,0.74745,0.74745,0.74745,1600000.0
2009-10-16 03:55:00,0.74745,0.74755,0.74745,0.74755,32200000.0
2009-10-16 03:56:00,0.74755,0.7477,0.74755,0.74755,15800000.0
2009-10-16 03:57:00,0.7476,0.74775,0.7476,0.74765,31500000.0
2009-10-16 03:58:00,0.74765,0.74765,0.74765,0.74765,19400000.0
2009-10-16 03:59:00,0.7476,0.7478,0.7476,0.7478,41700000.0
2009-10-16 04:00:00,0.7478,0.7479,0.7478,0.74785,77800000.0
2009-10-16 04:01:00,0.74785,0.74805,0.74785,0.74805,17800000.0
2009-10-16 04:02:00,0.7481,0.74845,0.74805,0.74845,140100000.0
2009-10-16 04:03:00,0.7484,0.7484,0.7481,0.74835,56500000.0
2009-10-16 04:04:00,0.74835,0.74835,0.7481,0.7481,45900000.0
2009-10-16 04:05:00,0.7481,0.74815,0.7481,0.74815,46100000.0
2009-10-16 04:06:00,0.74815,0.74815,0.74815,0.74815,64400000.0
2009-10-16 04:07:00,0.74815,0.74815,0.7481,0.7481,10800000.0
2009-10-16 04:08:00,0.7481,0.74835,0.7481,0.7481,115700000.0
2009-10-16 04:09:00,0.7481,0.74825,0.7481,0.7482,240000000.0
2009-10-16 04:10:00,0.7482,0.74835,0.7482,0.74825,51500000.0
2009-10-16 04:11:00,0.74825,0.7483,0.74825,0.74825,4800000.0
2009-10-16 04:12:00,0.74825,0.7484,0.74825,0.7484,73800000.0
2009-10-16 04:13:00,0.74835,0.74845,0.74825,0.74835,216300000.0
2009-10-16 04:14:00,0.74835,0.7484,0.74835,0.74835,107300000.0
2009-10-16 04:15:00,0.74835,0.74855,0.74835,0.74845,254400000.0
2009-10-16 04:16:00,0.74845,0.74855,0.74845,0.74855,139600000.0
2009-10-16 04:17:00,0.74855,0.74855,0.74835,0.74835,71600000.0
2009-10-16 04:18:00,0.74835,0.74845,0.74835,0.74845,44400000.0
2009-10-16 04:19:00,0.74845,0.74845,0.74825,0.74825,14000000.0
2009-10-16 04:20:00,0.74825,0.7483,0.74825,0.74825,89000000.0
2009-10-16 04:21:00,0.74835,0.74835,0.74825,0.7483,125500000.0
2009-10-16 04:22:00,0.74835,0.74845,0.74835,0.74845,18100000.0
2009-10-16 04:23:00,0.74845,0.74855,0.74835,0.7484,174400000.0
2009-10-16 04:24:00,0.74845,0.74845,0.74815,0.7482,247500000.0
2009-10-16 04:25:00,0.74825,0.74835,0.7482,0.7483,214000000.0
2009-10-16 04:26:00,0.7483,0.7483,0.7481,0.7481,435499999.0
2009-10-16 04:27:00,0.7481,0.74815,0.74805,0.74805,285500000.0
2009-10-16 04:28:00,0.74805,0.74815,0.748,0.748,100400000.0
2009-10-16 04:29:00,0.74795,0.74795,0.74785,0.74795,82400000.0
2009-10-16 04:30:00,0.74795,0.7481,0.74795,0.74795,135200000.0
2009-10-16 04:31:00,0.74795,0.74805,0.74795,0.748,104000000.0
2009-10-16 04:32:00,0.748,0.748,0.74785,0.74785,184400000.0
2009-10-16 04:33:00,0.74785,0.74795,0.74785,0.74785,207199999.0
2009-10-16 04:34:00,0.74785,0.7481,0.74785,0.74795,97400001.0
2009-10-16 04:35:00,0.74795,0.74805,0.74775,0.74775,147300000.0
2009-10-16 04:36:00,0.74775,0.7479,0.74775,0.74785,171100000.0
2009-10-16 04:37:00,0.74785,0.74785,0.7477,0.74775,93200000.0
2009-10-16 04:38:00,0.7477,0.7479,0.7477,0.7479,115800000.0
2009-10-16 04:39:00,0.74795,0.74825,0.74795,0.748,356000000.0
2009-10-16 04:40:00,0.748,0.74805,0.7479,0.7479,228400000.0
2009-10-16 04:41:00,0.74785,0.748,0.74785,0.74795,129000000.0
2009-10-16 04:42:00,0.74795,0.74805,0.74795,0.74805,44000000.0
2009-10-16 04:43:00,0.74805,0.74805,0.74795,0.74805,39900000.0
2009-10-16 04:44:00,0.74805,0.74815,0.74785,0.7479,87300000.0
2009-10-16 04:45:00,0.7479,0.7479,0.74765,0.74765,80800000.0
2009-10-16 04:46:00,0.74765,0.74765,0.7476,0.7476,24600000.0
2009-10-16 04:47:00,0.7476,0.7477,0.7476,0.7476,43800000.0
2009-10-16 04:48:00,0.7476,0.7476,0.7475,0.7476,75600000.0
2009-10-16 04:49:00,0.7476,0.74785,0.7476,0.7477,47100000.0
2009-10-16 04:50:00,0.7477,0.74775,0.74755,0.74755,83500000.0
2009-10-16 04:51:00,0.74755,0.74755,0.74715,0.7473,176200000.0
2009-10-16 04:52:00,0.74725,0.74755,0.74725,0.74735,88000000.0
2009-10-16 04:53:00,0.74735,0.74755,0.74735,0.74755,96600000.0
2009-10-16 04:54:00,0.74755,0.74755,0.7473,0.7473,118600000.0
2009-10-16 04:55:00,0.7473,0.7473,0.74715,0.7472,65000000.0
2009-10-16 04:56:00,0.7472,0.74725,0.7472,0.7472,55400000.0
2009-10-16 04:57:00,0.7472,0.7473,0.7472,0.7473,94500000.0
2009-10-16 04:58:00,0.74725,0.74725,0.74725,0.74725,4000000.0
2009-10-16 04:59:00,0.74725,0.74725,0.74715,0.74715,51600000.0
2009-10-16 05:00:00,0.74715,0.74715,0.74715,0.74715,4000000.0
2009-10-16 05:01:00,0.74715,0.74725,0.747,0.7471,165600000.0
2009-10-16 05:02:00,0.74715,0.7473,0.7471,0.7473,41200000.0
2009-10-16 05:03:00,0.7473,0.7473,0.7471,0.74715,73200000.0
2009-10-16 05:04:00,0.74715,0.74715,0.74715,0.74715,16400000.0
2009-10-16 05:05:00,0.74715,0.7473,0.74705,0.74725,83500000.0
2009-10-16 05:06:00,0.74725,0.74725,0.74725,0.74725,9400000.0
2009-10-16 05:07:00,0.7473,0.7473,0.7473,0.7473,2400000.0
2009-10-16 05:08:00,0.74725,0.74725,0.7468,0.74695,64800000.0
2009-10-16 05:09:00,0.7469,0.7469,0.74675,0.74675,54200000.0
2009-10-16 05:10:00,0.74675,0.74675,0.74675,0.74675,12000000.0
2009-10-16 05:11:00,0.74655,0.74667,0.74644,0.74667,86400000.0
2009-10-16 05:12:00,0.74675,0.74675,0.74655,0.74655,85600000.0
2009-10-16 05:13:00,0.74655,0.74665,0.7463,0.74665,172800000.0
2009-10-16 05:14:00,0.7466,0.7467,0.74635,0.74645,156000000.0
2009-10-16 05:15:00,0.7464,0.7466,0.7464,0.7466,44600000.0
2009-10-16 05:16:00,0.74665,0.74665,0.7466,0.7466,19200000.0
2009-10-16 05:17:00,0.74655,0.7466,0.74655,0.7466,43100000.0
2009-10-16 05:18:00,0.7466,0.74705,0.7466,0.74705,143400000.0
2009-10-16 05:19:00,0.7471,0.74715,0.7469,0.747,150000000.0
2009-10-16 05:20:00,0.74705,0.74705,0.74705,0.74705,9600000.0
2009-10-16 05:21:00,0.74695,0.74705,0.7469,0.74705,116400000.0
2009-10-16 05:22:00,0.74705,0.74705,0.74705,0.74705,2400000.0
2009-10-16 05:23:00,0.747,0.747,0.747,0.747,6200000.0
2009-10-16 05:24:00,0.74695,0.74695,0.7469,0.7469,19200000.0
2009-10-16 05:25:00,0.7469,0.747,0.7469,0.747,49700000.0
2009-10-16 05:26:00,0.74671,0.7468,0.74611,0.7468,73600000.0
2009-10-16 05:27:00,0.747,0.74705,0.747,0.74705,11800000.0
2009-10-16 05:28:00,0.74705,0.74725,0.74705,0.7472,85200000.0
2009-10-16 05:29:00,0.74688,0.74711,0.74683,0.74702,130000000.0
2009-10-16 05:30:00,0.7472,0.74735,0.7472,0.74725,111000000.0
2009-10-16 05:31:00,0.7474,0.7474,0.74685,0.7469,150000000.0
2009-10-16 05:32:00,0.7469,0.7469,0.74685,0.74685,26500000.0
2009-10-16 05:33:00,0.74685,0.74685,0.7464,0.7464,99600000.0
2009-10-16 05:34:00,0.7464,0.74645,0.7462,0.74625,132200000.0
2009-10-16 05:35:00,0.7463,0.7463,0.7462,0.7463,94800000.0
2009-10-16 05:36:00,0.7463,0.74635,0.7462,0.74625,93400000.0
2009-10-16 05:37:00,0.74625,0.74655,0.74625,0.74655,73200000.0
2009-10-16 05:38:00,0.7465,0.74655,0.74645,0.74645,77300000.0
2009-10-16 05:39:00,0.74645,0.74645,0.74645,0.74645,33400000.0
2009-10-16 05:40:00,0.74649,0.74655,0.74604,0.7462,48100000.0
2009-10-16 05:41:00,0.7465,0.7465,0.7465,0.7465,9600000.0
2009-10-16 05:42:00,0.7465,0.7466,0.7462,0.7462,145900000.0
2009-10-16 05:43:00,0.74625,0.7465,0.74625,0.74645,69700000.0
2009-10-16 05:44:00,0.7465,0.7465,0.74645,0.74645,9600000.0
2009-10-16 05:45:00,0.74645,0.74645,0.74645,0.74645,4800000.0
2009-10-16 05:46:00,0.74645,0.7465,0.74645,0.74645,20600000.0
2009-10-16 05:47:00,0.74645,0.7471,0.74645,0.74705,109500000.0
2009-10-16 05:48:00,0.74705,0.74705,0.74685,0.74685,87600000.0
2009-10-16 05:49:00,0.74685,0.7469,0.74685,0.74685,28100000.0
2009-10-16 05:50:00,0.747,0.747,0.74685,0.74695,46600000.0
2009-10-16 05:51:00,0.7469,0.7469,0.74685,0.74685,15800000.0
2009-10-16 05:52:00,0.74685,0.74685,0.74655,0.74675,163200000.0
2009-10-16 05:53:00,0.7468,0.74695,0.7467,0.74675,127000000.0
2009-10-16 05:54:00,0.74675,0.74685,0.7466,0.7466,99200000.0
2009-10-16 05:55:00,0.7466,0.7466,0.7466,0.7466,36400000.0
2009-10-16 05:56:00,0.74665,0.74665,0.7463,0.7464,63400000.0
2009-10-16 05:57:00,0.7464,0.7464,0.74635,0.74635,4400000.0
2009-10-16 05:58:00,0.74635,0.74635,0.7463,0.7463,4800000.0
2009-10-16 05:59:00,0.7463,0.7463,0.7463,0.7463,4800000.0
2009-10-16 06:00:00,0.7463,0.7463,0.7463,0.7463,11000000.0
2009-10-16 06:01:00,0.7463,0.7463,0.7463,0.7463,2400000.0
2009-10-16 06:02:00,0.7462,0.74625,0.7462,0.7462,39500000.0
2009-10-16 06:03:00,0.74625,0.74625,0.74625,0.74625,25000000.0
2009-10-16 06:04:00,0.74625,0.74635,0.74625,0.74635,25200000.0
2009-10-16 06:05:00,0.7461,0.74632,0.74597,0.74616,61800000.0
2009-10-16 06:06:00,0.74607,0.7462,0.7459,0.74619,47300000.0
2009-10-16 06:07:00,0.7464,0.7466,0.7464,0.74655,80200000.0
2009-10-16 06:08:00,0.74655,0.7466,0.7465,0.7465,51900000.0
2009-10-16 06:09:00,0.74655,0.7466,0.74655,0.7466,19600000.0
2009-10-16 06:10:00,0.7466,0.7466,0.7466,0.7466,2400000.0
2009-10-16 06:11:00,0.74642,0.74648,0.74605,0.74637,41700000.0
2009-10-16 06:12:00,0.7466,0.7466,0.7464,0.74645,63900000.0
2009-10-16 06:13:00,0.74645,0.7465,0.7462,0.7463,116600000.0
2009-10-16 06:14:00,0.7463,0.7463,0.74615,0.74615,81800000.0
2009-10-16 06:15:00,0.74587,0.74607,0.74587,0.74592,38400000.0
2009-10-16 06:16:00,0.74615,0.74615,0.74615,0.74615,13200000.0
2009-10-16 06:17:00,0.74615,0.74615,0.74615,0.74615,59400000.0
2009-10-16 06:18:00,0.74615,0.74615,0.74615,0.74615,3800000.0
2009-10-16 06:19:00,0.74615,0.74615,0.74615,0.74615,11000000.0
2009-10-16 06:20:00,0.74609,0.74625,0.74582,0.74582,25600000.0
2009-10-16 06:21:00,0.74607,0.74619,0.74597,0.746,47200000.0
2009-10-16 06:22:00,0.74604,0.74624,0.74583,0.74583,73300000.0
2009-10-16 06:23:00,0.74609,0.74609,0.74581,0.74581,15800000.0
2009-10-16 06:24:00,0.74615,0.7464,0.74615,0.7462,116900000.0
2009-10-16 06:25:00,0.7462,0.7463,0.7462,0.74625,54200000.0
2009-10-16 06:26:00,0.74625,0.74625,0.7461,0.74615,33600000.0
2009-10-16 06:27:00,0.7461,0.7461,0.7458,0.7459,103800000.0
2009-10-16 06:28:00,0.7459,0.7459,0.7458,0.7458,66800000.0
2009-10-16 06:29:00,0.7458,0.74585,0.7457,0.7457,44000000.0
2009-10-16 06:30:00,0.7457,0.7457,0.74525,0.74525,213500000.0
2009-10-16 06:31:00,0.74525,0.74525,0.74525,0.74525,48600000.0
2009-10-16 06:32:00,0.7453,0.7454,0.7453,0.7454,24200000.0
2009-10-16 06:33:00,0.7454,0.74545,0.7454,0.74545,40200000.0
2009-10-16 06:34:00,0.7455,0.74565,0.74545,0.7456,69200000.0
2009-10-16 06:35:00,0.7455,0.7456,0.74545,0.7456,25800000.0
2009-10-16 06:36:00,0.74555,0.74555,0.7454,0.74555,32500000.0
2009-10-16 06:37:00,0.74555,0.7456,0.74545,0.7456,55700000.0
2009-10-16 06:38:00,0.7456,0.7456,0.7454,0.74555,128600000.0
2009-10-16 06:39:00,0.74555,0.74555,0.74555,0.74555,45600000.0
2009-10-16 06:40:00,0.74555,0.74555,0.74555,0.74555,81600000.0
2009-10-16 06:41:00,0.74555,0.74555,0.74535,0.74545,354500000.0
2009-10-16 06:42:00,0.74555,0.74555,0.7453,0.74545,123100000.0
2009-10-16 06:43:00,0.74535,0.74535,0.74515,0.7452,32900000.0
2009-10-16 06:44:00,0.7452,0.74535,0.7452,0.7453,17300000.0
2009-10-16 06:45:00,0.7453,0.7453,0.7452,0.7452,18600000.0
2009-10-16 06:46:00,0.74515,0.7452,0.74515,0.74515,56000000.0
2009-10-16 06:47:00,0.74515,0.74515,0.74515,0.74515,17600000.0
2009-10-16 06:48:00,0.74515,0.7452,0.74515,0.7452,5000000.0
2009-10-16 06:49:00,0.7452,0.7452,0.7452,0.7452,7400000.0
2009-10-16 06:50:00,0.7452,0.74525,0.74485,0.74485,145500000.0
2009-10-16 06:51:00,0.74485,0.74495,0.7448,0.74495,359500000.0
2009-10-16 06:52:00,0.74495,0.74495,0.74475,0.7448,123100000.0
2009-10-16 06:53:00,0.7448,0.7452,0.7448,0.7452,76100000.0
2009-10-16 06:54:00,0.7452,0.7452,0.7451,0.74515,50200000.0
2009-10-16 06:55:00,0.7452,0.7452,0.7448,0.7448,71000000.0
2009-10-16 06:56:00,0.74485,0.74485,0.7447,0.7447,54500000.0
2009-10-16 06:57:00,0.74465,0.74465,0.7444,0.7446,83400000.0
2009-10-16 06:58:00,0.7446,0.74465,0.7446,0.7446,37300000.0
2009-10-16 06:59:00,0.7446,0.74465,0.74455,0.74465,66000000.0
2009-10-16 07:00:00,0.74465,0.74465,0.74455,0.74455,22500000.0
2009-10-16 07:01:00,0.74455,0.74475,0.74455,0.74475,230100000.0
2009-10-16 07:02:00,0.74465,0.74475,0.74465,0.7447,53800000.0
2009-10-16 07:03:00,0.7447,0.74475,0.7447,0.7447,31100000.0
2009-10-16 07:04:00,0.74475,0.7448,0.74475,0.7448,98400000.0
2009-10-16 07:05:00,0.7448,0.7448,0.74475,0.74475,32200000.0
2009-10-16 07:06:00,0.74475,0.74475,0.74425,0.74445,175300000.0
2009-10-16 07:07:00,0.74445,0.74445,0.74435,0.74435,71800000.0
2009-10-16 07:08:00,0.7443,0.7443,0.744,0.74415,71700000.0
2009-10-16 07:09:00,0.74415,0.7447,0.74415,0.74435,314000000.0
2009-10-16 07:10:00,0.7444,0.74445,0.7442,0.74425,146500001.0
2009-10-16 07:11:00,0.74435,0.74465,0.74425,0.74465,313700001.0
2009-10-16 07:12:00,0.7447,0.7447,0.74445,0.7446,126400000.0
2009-10-16 07:13:00,0.7445,0.74465,0.7445,0.74465,81900000.0
2009-10-16 07:14:00,0.74465,0.7449,0.7446,0.7448,138400000.0
2009-10-16 07:15:00,0.7448,0.74515,0.74475,0.74495,158400000.0
2009-10-16 07:16:00,0.74495,0.74505,0.74495,0.74505,48600000.0
2009-10-16 07:17:00,0.7452,0.74525,0.745,0.745,110500000.0
2009-10-16 07:18:00,0.745,0.745,0.74495,0.745,63000000.0
2009-10-16 07:19:00,0.745,0.7451,0.74495,0.74505,462199998.0
2009-10-16 07:20:00,0.7451,0.7451,0.74505,0.74505,133500000.0
2009-10-16 07:21:00,0.74505,0.74505,0.74465,0.7447,150700000.0
2009-10-16 07:22:00,0.7447,0.74485,0.74465,0.7447,104500000.0
2009-10-16 07:23:00,0.74465,0.7447,0.74465,0.74465,100800000.0
2009-10-16 07:24:00,0.74465,0.74465,0.74455,0.74455,101100000.0
2009-10-16 07:25:00,0.74455,0.74455,0.7445,0.74455,131900000.0
2009-10-16 07:26:00,0.7446,0.7446,0.7442,0.7442,120200000.0
2009-10-16 07:27:00,0.7442,0.74425,0.74415,0.74425,30500000.0
2009-10-16 07:28:00,0.74425,0.74425,0.74425,0.74425,2400000.0
2009-10-16 07:29:00,0.74445,0.74445,0.74445,0.74445,4000000.0
2009-10-16 07:30:00,0.74445,0.74465,0.74445,0.74455,83200000.0
2009-10-16 07:31:00,0.74455,0.74455,0.74445,0.7445,22400000.0
2009-10-16 07:32:00,0.7445,0.7445,0.7445,0.7445,7200000.0
2009-10-16 07:33:00,0.7445,0.7445,0.7444,0.7444,23200000.0
2009-10-16 07:34:00,0.7444,0.74445,0.74435,0.7444,31100000.0
2009-10-16 07:35:00,0.74455,0.7447,0.7443,0.74455,275800000.0
2009-10-16 07:36:00,0.74445,0.7448,0.74425,0.7443,296600000.0
2009-10-16 07:37:00,0.7443,0.7444,0.74425,0.74425,284100000.0
2009-10-16 07:38:00,0.74425,0.74435,0.74415,0.74435,37600000.0
2009-10-16 07:39:00,0.7443,0.7445,0.74415,0.74425,209800000.0
2009-10-16 07:40:00,0.74425,0.74445,0.74425,0.7444,142800000.0
2009-10-16 07:41:00,0.7444,0.7444,0.74415,0.74415,58700000.0
2009-10-16 07:42:00,0.74415,0.74415,0.7441,0.7441,11800000.0
2009-10-16 07:43:00,0.7441,0.74415,0.744,0.744,146500000.0
2009-10-16 07:44:00,0.744,0.744,0.744,0.744,2000000.0
2009-10-16 07:45:00,0.744,0.744,0.744,0.744,3000000.0
2009-10-16 07:46:00,0.74395,0.74405,0.74395,0.74405,20600000.0
2009-10-16 07:47:00,0.74405,0.74415,0.74405,0.74415,30800000.0
2009-10-16 07:48:00,0.74379,0.74405,0.74345,0.74384,163700000.0
2009-10-16 07:49:00,0.74415,0.7442,0.74395,0.74405,65400000.0
2009-10-16 07:50:00,0.74405,0.7441,0.74395,0.74405,47200000.0
2009-10-16 07:51:00,0.74405,0.74405,0.74395,0.74395,17200000.0
2009-10-16 07:52:00,0.74395,0.74405,0.74395,0.74395,31400000.0
2009-10-16 07:53:00,0.74395,0.7442,0.74395,0.7441,58200000.0
2009-10-16 07:54:00,0.7441,0.7441,0.7441,0.7441,55200000.0
2009-10-16 07:55:00,0.7441,0.7441,0.7441,0.7441,36400000.0
2009-10-16 07:56:00,0.7441,0.7442,0.7441,0.7442,28200000.0
2009-10-16 07:57:00,0.7442,0.7445,0.7442,0.7445,74500000.0
2009-10-16 07:58:00,0.7445,0.74505,0.7445,0.74465,405900000.0
2009-10-16 07:59:00,0.74465,0.74465,0.7446,0.7446,20000000.0
2009-10-16 08:00:00,0.74455,0.74455,0.7444,0.7444,26600000.0
2009-10-16 08:01:00,0.7443,0.7443,0.74415,0.7442,69900000.0
2009-10-16 08:02:00,0.7442,0.7442,0.7441,0.7441,66100000.0
2009-10-16 08:03:00,0.74415,0.7442,0.7441,0.7442,70200000.0
2009-10-16 08:04:00,0.7442,0.7442,0.7439,0.7439,130000000.0
2009-10-16 08:05:00,0.7439,0.7439,0.7438,0.74385,75200000.0
2009-10-16 08:06:00,0.74385,0.74385,0.7438,0.74385,48500000.0
2009-10-16 08:07:00,0.74385,0.74385,0.7437,0.7438,113700000.0
2009-10-16 08:08:00,0.74385,0.7445,0.74385,0.7445,507400000.0
2009-10-16 08:09:00,0.7445,0.74455,0.74445,0.7445,653400000.0
2009-10-16 08:10:00,0.7445,0.74455,0.74435,0.74455,337500000.0
2009-10-16 08:11:00,0.7445,0.7445,0.7444,0.74445,122600000.0
2009-10-16 08:12:00,0.74445,0.7445,0.74445,0.7445,93300000.0
2009-10-16 08:13:00,0.7447,0.7448,0.7446,0.7446,32200000.0
2009-10-16 08:14:00,0.7446,0.7446,0.7445,0.74455,68800000.0
2009-10-16 08:15:00,0.74455,0.74455,0.7445,0.7445,36500000.0
2009-10-16 08:16:00,0.7445,0.74455,0.7445,0.74455,14500000.0
2009-10-16 08:17:00,0.74455,0.7447,0.74455,0.7446,57500000.0
2009-10-16 08:18:00,0.7446,0.7446,0.74405,0.74415,206400000.0
2009-10-16 08:19:00,0.74415,0.7442,0.744,0.7442,100700000.0
2009-10-16 08:20:00,0.7442,0.7443,0.7438,0.744,193900000.0
2009-10-16 08:21:00,0.744,0.744,0.7438,0.7439,71700000.0
2009-10-16 08:22:00,0.7439,0.7439,0.7438,0.7438,33800000.0
2009-10-16 08:23:00,0.7438,0.7441,0.7438,0.7441,63600000.0
2009-10-16 08:24:00,0.7441,0.7441,0.744,0.744,250000000.0
2009-10-16 08:25:00,0.7439,0.7439,0.7439,0.7439,64500000.0
2009-10-16 08:26:00,0.7439,0.7439,0.7439,0.7439,50200000.0
2009-10-16 08:27:00,0.7439,0.7439,0.74375,0.7439,208300000.0
2009-10-16 08:28:00,0.7439,0.7439,0.74375,0.74375,51600000.0
2009-10-16 08:29:00,0.74365,0.74365,0.743,0.743,95200000.0
2009-10-16 08:30:00,0.743,0.743,0.7427,0.7427,162400000.0
2009-10-16 08:31:00,0.74265,0.74265,0.7421,0.7422,253300000.0
2009-10-16 08:32:00,0.7422,0.74235,0.74215,0.7423,146200000.0
2009-10-16 08:33:00,0.74225,0.74225,0.74175,0.74195,250600000.0
2009-10-16 08:34:00,0.74195,0.7422,0.74195,0.7422,253000000.0
2009-10-16 08:35:00,0.74215,0.74215,0.74185,0.7421,252000000.0
2009-10-16 08:36:00,0.74215,0.74215,0.74185,0.74185,77400000.0
2009-10-16 08:37:00,0.74185,0.74185,0.74175,0.74175,65400000.0
2009-10-16 08:38:00,0.7418,0.7418,0.74175,0.74175,61800000.0
2009-10-16 08:39:00,0.74175,0.74175,0.7416,0.7416,133700000.0
2009-10-16 08:40:00,0.74155,0.7416,0.74145,0.7416,70400000.0
2009-10-16 08:41:00,0.74155,0.74165,0.74145,0.74165,234300000.0
2009-10-16 08:42:00,0.74165,0.7418,0.74165,0.74175,181100000.0
2009-10-16 08:43:00,0.74175,0.74195,0.74165,0.74175,230700000.0
2009-10-16 08:44:00,0.74175,0.7418,0.7417,0.7417,101300000.0
2009-10-16 08:45:00,0.7417,0.7417,0.7416,0.7417,86500000.0
2009-10-16 08:46:00,0.7417,0.7421,0.7417,0.7418,278400000.0
2009-10-16 08:47:00,0.7418,0.7418,0.74175,0.74175,40000000.0
2009-10-16 08:48:00,0.74175,0.74175,0.7417,0.7417,21000000.0
2009-10-16 08:49:00,0.7417,0.7418,0.7417,0.7417,138500000.0
2009-10-16 08:50:00,0.74175,0.7419,0.74175,0.74175,314700000.0
2009-10-16 08:51:00,0.74175,0.742,0.74175,0.7418,308900000.0
2009-10-16 08:52:00,0.74185,0.74195,0.74175,0.7419,197700000.0
2009-10-16 08:53:00,0.74185,0.7422,0.74185,0.74205,289100000.0
2009-10-16 08:54:00,0.74205,0.7421,0.742,0.74205,99800000.0
2009-10-16 08:55:00,0.74205,0.74225,0.74205,0.74225,291300000.0
2009-10-16 08:56:00,0.74225,0.74265,0.74215,0.74265,420800000.0
2009-10-16 08:57:00,0.74275,0.74275,0.7424,0.74245,185100000.0
2009-10-16 08:58:00,0.74245,0.7425,0.74245,0.74245,105600000.0
2009-10-16 08:59:00,0.74245,0.74245,0.74225,0.74225,219500000.0
2009-10-16 09:00:00,0.7423,0.7423,0.74195,0.74205,708400000.0
2009-10-16 09:01:00,0.74205,0.74205,0.74165,0.74195,292400000.0
2009-10-16 09:02:00,0.74195,0.74195,0.74175,0.7419,191800000.0
2009-10-16 09:03:00,0.74195,0.7422,0.74195,0.742,349699999.0
2009-10-16 09:04:00,0.74205,0.74215,0.74195,0.74205,280200000.0
2009-10-16 09:05:00,0.74205,0.74225,0.74195,0.7421,366800000.0
2009-10-16 09:06:00,0.7422,0.74235,0.7421,0.7422,176600000.0
2009-10-16 09:07:00,0.7422,0.7424,0.74215,0.74235,294500000.0
2009-10-16 09:08:00,0.74225,0.74235,0.7422,0.74225,341900001.0
2009-10-16 09:09:00,0.74225,0.74235,0.7422,0.74235,287500000.0
2009-10-16 09:10:00,0.74235,0.74235,0.74195,0.74195,87800000.0
2009-10-16 09:11:00,0.74205,0.74255,0.74205,0.74255,214000000.0
2009-10-16 09:12:00,0.74255,0.7427,0.7422,0.74225,140600000.0
2009-10-16 09:13:00,0.74225,0.7425,0.74215,0.7424,167000000.0
2009-10-16 09:14:00,0.7424,0.7425,0.7423,0.74235,235600000.0
2009-10-16 09:15:00,0.74235,0.74305,0.74235,0.74305,443100000.0
2009-10-16 09:16:00,0.74305,0.74315,0.743,0.74305,68700000.0
2009-10-16 09:17:00,0.74305,0.74335,0.74305,0.7433,132300000.0
2009-10-16 09:18:00,0.7433,0.7436,0.7433,0.7435,170400000.0
2009-10-16 09:19:00,0.7436,0.74365,0.7435,0.74355,85200000.0
2009-10-16 09:20:00,0.74355,0.7438,0.74355,0.74375,213100000.0
2009-10-16 09:21:00,0.74375,0.7438,0.74365,0.74365,160200000.0
2009-10-16 09:22:00,0.74365,0.74375,0.74365,0.74365,139800000.0
2009-10-16 09:23:00,0.74365,0.74365,0.7433,0.7435,129700000.0
2009-10-16 09:24:00,0.7435,0.74385,0.7435,0.74385,133600000.0
2009-10-16 09:25:00,0.74385,0.744,0.7436,0.74365,92800000.0
2009-10-16 09:26:00,0.74365,0.7441,0.74355,0.7441,221900000.0
2009-10-16 09:27:00,0.7441,0.7441,0.7436,0.7436,151000000.0
2009-10-16 09:28:00,0.74355,0.7441,0.7434,0.74375,682200000.0
2009-10-16 09:29:00,0.74375,0.7439,0.7436,0.7436,360999999.0
2009-10-16 09:30:00,0.7436,0.74415,0.7436,0.74405,432600000.0
2009-10-16 09:31:00,0.74405,0.74405,0.74325,0.74375,581300000.0
2009-10-16 09:32:00,0.7437,0.7437,0.7433,0.74345,291500000.0
2009-10-16 09:33:00,0.74345,0.7437,0.74345,0.74365,153900000.0
2009-10-16 09:34:00,0.7437,0.74375,0.7436,0.74365,410200000.0
2009-10-16 09:35:00,0.74365,0.7437,0.74355,0.7436,150600000.0
2009-10-16 09:36:00,0.7436,0.74365,0.74335,0.74335,226400000.0
2009-10-16 09:37:00,0.74335,0.7434,0.74305,0.7431,250000000.0
2009-10-16 09:38:00,0.74305,0.7432,0.743,0.74315,563700000.0
2009-10-16 09:39:00,0.74315,0.74315,0.7431,0.7431,83000000.0
2009-10-16 09:40:00,0.7431,0.7432,0.74305,0.7432,305200000.0
2009-10-16 09:41:00,0.7432,0.7432,0.7432,0.7432,45700000.0
2009-10-16 09:42:00,0.7432,0.74345,0.7432,0.74335,317600000.0
2009-10-16 09:43:00,0.7434,0.7434,0.7429,0.74295,474100000.0
2009-10-16 09:44:00,0.74295,0.743,0.74285,0.743,392300001.0
2009-10-16 09:45:00,0.743,0.743,0.74275,0.7428,76800000.0
2009-10-16 09:46:00,0.7428,0.7429,0.7428,0.7429,117700000.0
2009-10-16 09:47:00,0.7429,0.743,0.7428,0.7428,437799999.0
2009-10-16 09:48:00,0.7428,0.74285,0.74275,0.7428,284300000.0
2009-10-16 09:49:00,0.7428,0.74285,0.74265,0.74265,145700000.0
2009-10-16 09:50:00,0.7427,0.7428,0.74265,0.74275,115400000.0
2009-10-16 09:51:00,0.74275,0.74275,0.74275,0.74275,254500000.0
2009-10-16 09:52:00,0.74275,0.74275,0.74265,0.74265,66300000.0
2009-10-16 09:53:00,0.7426,0.7426,0.74245,0.74255,242500000.0
2009-10-16 09:54:00,0.7425,0.74265,0.74245,0.7426,194899999.0
2009-10-16 09:55:00,0.74265,0.74265,0.7426,0.74265,290800000.0
2009-10-16 09:56:00,0.74265,0.74275,0.7426,0.7426,194000000.0
2009-10-16 09:57:00,0.7426,0.74295,0.7426,0.74295,214900001.0
2009-10-16 09:58:00,0.74295,0.74295,0.74265,0.74275,302000000.0
2009-10-16 09:59:00,0.74275,0.74285,0.74275,0.7428,113300000.0
2009-10-16 10:00:00,0.7428,0.74305,0.74275,0.74295,135900000.0
2009-10-16 10:01:00,0.74295,0.74305,0.7429,0.743,82400000.0
2009-10-16 10:02:00,0.74295,0.74295,0.74245,0.74255,429299999.0
2009-10-16 10:03:00,0.74255,0.74255,0.74245,0.74245,271000000.0
2009-10-16 10:04:00,0.74245,0.74265,0.74245,0.7426,413600000.0
2009-10-16 10:05:00,0.7426,0.74285,0.7426,0.74265,152900001.0
2009-10-16 10:06:00,0.74265,0.74265,0.74265,0.74265,24200000.0
2009-10-16 10:07:00,0.74265,0.74265,0.7426,0.74265,42900000.0
2009-10-16 10:08:00,0.74265,0.74275,0.7426,0.74275,91500000.0
2009-10-16 10:09:00,0.74275,0.74295,0.7427,0.7428,108900000.0
2009-10-16 10:10:00,0.7428,0.7428,0.74275,0.7428,49100000.0
2009-10-16 10:11:00,0.74285,0.74285,0.74265,0.7427,196500001.0
2009-10-16 10:12:00,0.7427,0.7428,0.7427,0.74275,194399999.0
2009-10-16 10:13:00,0.74275,0.7432,0.74275,0.74315,186900000.0
2009-10-16 10:14:00,0.74315,0.74335,0.7431,0.7432,210000000.0
2009-10-16 10:15:00,0.7432,0.7432,0.74265,0.74265,249700000.0
2009-10-16 10:16:00,0.74265,0.74265,0.74255,0.74255,183500000.0
2009-10-16 10:17:00,0.74255,0.74265,0.74255,0.74265,83700000.0
2009-10-16 10:18:00,0.74265,0.74265,0.74265,0.74265,31600000.0
2009-10-16 10:19:00,0.7426,0.74265,0.74245,0.7425,260400000.0
2009-10-16 10:20:00,0.74255,0.7427,0.74255,0.74265,164900000.0
2009-10-16 10:21:00,0.7426,0.7428,0.7426,0.7428,96900000.0
2009-10-16 10:22:00,0.7428,0.7429,0.7426,0.74265,224800000.0
2009-10-16 10:23:00,0.74265,0.74275,0.7425,0.74275,114000000.0
2009-10-16 10:24:00,0.74275,0.74275,0.74255,0.7427,119300000.0
2009-10-16 10:25:00,0.74275,0.74275,0.7425,0.74255,175900000.0
2009-10-16 10:26:00,0.7425,0.74265,0.7425,0.74255,137500000.0
2009-10-16 10:27:00,0.74255,0.7428,0.74255,0.74275,214700000.0
2009-10-16 10:28:00,0.7428,0.7433,0.7428,0.7431,227900000.0
2009-10-16 10:29:00,0.74305,0.7432,0.74295,0.74315,270900000.0
2009-10-16 10:30:00,0.74315,0.7436,0.74315,0.74355,147300001.0
2009-10-16 10:31:00,0.7435,0.74365,0.7434,0.74365,183600000.0
2009-10-16 10:32:00,0.74365,0.7442,0.7436,0.74415,270700000.0
2009-10-16 10:33:00,0.74415,0.7442,0.74395,0.74395,288900000.0
2009-10-16 10:34:00,0.744,0.74415,0.74395,0.74405,244700000.0
2009-10-16 10:35:00,0.7439,0.7439,0.74365,0.74375,208100000.0
2009-10-16 10:36:00,0.74375,0.74385,0.74375,0.7438,171200000.0
2009-10-16 10:37:00,0.7438,0.74385,0.74375,0.7438,197400000.0
2009-10-16 10:38:00,0.7438,0.7438,0.7437,0.7437,109700000.0
2009-10-16 10:39:00,0.7437,0.74375,0.74355,0.74365,398700000.0
2009-10-16 10:40:00,0.7437,0.74375,0.74365,0.74375,126200000.0
2009-10-16 10:41:00,0.74375,0.74425,0.74375,0.7441,249700000.0
2009-10-16 10:42:00,0.7441,0.7441,0.74385,0.7441,248900000.0
2009-10-16 10:43:00,0.7441,0.7441,0.7438,0.7441,201600000.0
2009-10-16 10:44:00,0.7441,0.7442,0.74385,0.74385,258900000.0
2009-10-16 10:45:00,0.74385,0.74395,0.74355,0.7439,403400000.0
2009-10-16 10:46:00,0.7439,0.7439,0.74365,0.74375,255000000.0
2009-10-16 10:47:00,0.74375,0.7442,0.74375,0.74395,376700000.0
2009-10-16 10:48:00,0.74385,0.7442,0.74385,0.74395,273000000.0
2009-10-16 10:49:00,0.74395,0.7442,0.74365,0.7438,294400000.0
2009-10-16 10:50:00,0.7438,0.7438,0.7434,0.74345,279800000.0
2009-10-16 10:51:00,0.7435,0.74355,0.7434,0.7435,146100000.0
2009-10-16 10:52:00,0.7435,0.74385,0.7435,0.7438,141700000.0
2009-10-16 10:53:00,0.74395,0.74415,0.7439,0.7439,177700001.0
2009-10-16 10:54:00,0.7439,0.7439,0.7437,0.7437,127700000.0
2009-10-16 10:55:00,0.7437,0.744,0.7437,0.74385,120500000.0
2009-10-16 10:56:00,0.7439,0.74405,0.74375,0.74375,257800000.0
2009-10-16 10:57:00,0.74375,0.7439,0.74375,0.74375,317100000.0
2009-10-16 10:58:00,0.74375,0.74375,0.74335,0.74355,239000000.0
2009-10-16 10:59:00,0.74365,0.7438,0.7436,0.74375,118200000.0
2009-10-16 11:00:00,0.74375,0.74375,0.7435,0.74355,300700000.0
2009-10-16 11:01:00,0.7435,0.7435,0.7433,0.74335,338200000.0
2009-10-16 11:02:00,0.74335,0.74345,0.7433,0.74335,269000000.0
2009-10-16 11:03:00,0.74335,0.74345,0.7433,0.7434,74300000.0
2009-10-16 11:04:00,0.7434,0.74375,0.7434,0.74365,342200001.0
2009-10-16 11:05:00,0.74365,0.74395,0.74365,0.74395,134700000.0
2009-10-16 11:06:00,0.744,0.7441,0.744,0.74405,197300000.0
2009-10-16 11:07:00,0.74405,0.74415,0.74405,0.7441,89600000.0
2009-10-16 11:08:00,0.7441,0.7441,0.74405,0.74405,75000000.0
2009-10-16 11:09:00,0.744,0.744,0.74365,0.74365,138500000.0
2009-10-16 11:10:00,0.7438,0.74385,0.74365,0.74365,84100000.0
2009-10-16 11:11:00,0.74365,0.7437,0.7434,0.74345,139300000.0
2009-10-16 11:12:00,0.74345,0.7435,0.7434,0.7435,51900000.0
2009-10-16 11:13:00,0.7435,0.7436,0.7435,0.74355,74000000.0
2009-10-16 11:14:00,0.7435,0.74355,0.74345,0.74345,82800000.0
2009-10-16 11:15:00,0.74345,0.74345,0.7433,0.7433,90900000.0
2009-10-16 11:16:00,0.7433,0.7433,0.7433,0.7433,56400000.0
2009-10-16 11:17:00,0.7433,0.7433,0.74325,0.74325,90500000.0
2009-10-16 11:18:00,0.7432,0.7433,0.7432,0.74325,147500000.0
2009-10-16 11:19:00,0.74325,0.74325,0.7429,0.743,295500000.0
2009-10-16 11:20:00,0.743,0.74305,0.74295,0.74305,291600000.0
2009-10-16 11:21:00,0.743,0.74305,0.74295,0.74295,232100000.0
2009-10-16 11:22:00,0.74295,0.74305,0.74285,0.74285,79400000.0
2009-10-16 11:23:00,0.7429,0.74305,0.7428,0.74295,108100000.0
2009-10-16 11:24:00,0.74295,0.74295,0.74295,0.74295,32300000.0
2009-10-16 11:25:00,0.74295,0.74295,0.7429,0.74295,75000000.0
2009-10-16 11:26:00,0.74295,0.74315,0.74295,0.7431,169300000.0
2009-10-16 11:27:00,0.7431,0.7431,0.74295,0.74295,67300000.0
2009-10-16 11:28:00,0.74295,0.74315,0.74295,0.7431,146100000.0
2009-10-16 11:29:00,0.7431,0.74325,0.7431,0.74315,162800000.0
2009-10-16 11:30:00,0.74315,0.74325,0.7431,0.7431,57200000.0
2009-10-16 11:31:00,0.74315,0.74365,0.74315,0.7433,306800000.0
2009-10-16 11:32:00,0.7433,0.74335,0.7433,0.7433,26600000.0
2009-10-16 11:33:00,0.7433,0.74355,0.7433,0.7435,177200000.0
2009-10-16 11:34:00,0.7435,0.7436,0.7435,0.7435,28600000.0
2009-10-16 11:35:00,0.7435,0.74365,0.7435,0.74365,72200000.0
2009-10-16 11:36:00,0.74365,0.74365,0.7436,0.7436,9900000.0
2009-10-16 11:37:00,0.7436,0.7437,0.74355,0.74365,117500000.0
2009-10-16 11:38:00,0.74365,0.74375,0.74365,0.74365,85900000.0
2009-10-16 11:39:00,0.74365,0.74385,0.74355,0.74355,94700000.0
2009-10-16 11:40:00,0.74355,0.74385,0.74355,0.74385,126200000.0
2009-10-16 11:41:00,0.74395,0.7441,0.74395,0.7441,82100000.0
2009-10-16 11:42:00,0.74405,0.74435,0.74405,0.74435,91700000.0
2009-10-16 11:43:00,0.74435,0.74455,0.74435,0.74455,74300000.0
2009-10-16 11:44:00,0.74455,0.74465,0.74455,0.74465,52300000.0
2009-10-16 11:45:00,0.74465,0.74465,0.74455,0.74455,162000000.0
2009-10-16 11:46:00,0.74455,0.7447,0.74455,0.7447,91200000.0
2009-10-16 11:47:00,0.7447,0.7447,0.74435,0.74435,98600000.0
2009-10-16 11:48:00,0.7443,0.74435,0.74425,0.74435,111500000.0
2009-10-16 11:49:00,0.74435,0.74435,0.74415,0.74415,104300000.0
2009-10-16 11:50:00,0.74415,0.74415,0.7439,0.744,167300000.0
2009-10-16 11:51:00,0.744,0.7441,0.744,0.7441,64500000.0
2009-10-16 11:52:00,0.7441,0.74425,0.7441,0.74415,95300000.0
2009-10-16 11:53:00,0.74415,0.7442,0.74415,0.74415,37200000.0
2009-10-16 11:54:00,0.7442,0.7442,0.744,0.74405,61000000.0
2009-10-16 11:55:00,0.744,0.74405,0.74395,0.744,58900000.0
2009-10-16 11:56:00,0.744,0.74405,0.7439,0.74405,68800000.0
2009-10-16 11:57:00,0.74405,0.74405,0.7438,0.744,71500000.0
2009-10-16 11:58:00,0.74385,0.744,0.74385,0.7439,176800000.0
2009-10-16 11:59:00,0.7439,0.74425,0.74385,0.74425,242200000.0
2009-10-16 12:00:00,0.74425,0.7444,0.74405,0.74425,141800000.0
2009-10-16 12:01:00,0.74425,0.7444,0.7442,0.7444,55300000.0
2009-10-16 12:02:00,0.74435,0.74435,0.74415,0.7443,44200000.0
2009-10-16 12:03:00,0.7443,0.7444,0.74415,0.7442,139700000.0
2009-10-16 12:04:00,0.7442,0.7443,0.7442,0.7443,17600000.0
2009-10-16 12:05:00,0.7442,0.7444,0.744,0.7443,146400000.0
2009-10-16 12:06:00,0.7443,0.74435,0.74425,0.74425,24200000.0
2009-10-16 12:07:00,0.74425,0.74445,0.74425,0.74445,151300000.0
2009-10-16 12:08:00,0.74445,0.74445,0.7444,0.74445,16400000.0
2009-10-16 12:09:00,0.74435,0.74435,0.7443,0.74435,76000000.0
2009-10-16 12:10:00,0.74435,0.7445,0.74435,0.74445,102999999.0
2009-10-16 12:11:00,0.74445,0.74455,0.74445,0.74445,53700000.0
2009-10-16 12:12:00,0.7446,0.74475,0.74455,0.74465,29100000.0
2009-10-16 12:13:00,0.74465,0.74485,0.74465,0.74485,22100000.0
2009-10-16 12:14:00,0.74485,0.74485,0.74445,0.7445,132600000.0
2009-10-16 12:15:00,0.7445,0.7445,0.74435,0.74435,75500000.0
2009-10-16 12:16:00,0.7444,0.74445,0.7443,0.7443,200500000.0
2009-10-16 12:17:00,0.7443,0.74465,0.7442,0.74435,266100000.0
2009-10-16 12:18:00,0.74435,0.74435,0.7438,0.7439,298200000.0
2009-10-16 12:19:00,0.7439,0.74395,0.74375,0.7438,313300000.0
2009-10-16 12:20:00,0.7438,0.744,0.74375,0.74375,380300000.0
2009-10-16 12:21:00,0.74375,0.7438,0.7437,0.7437,161600000.0
2009-10-16 12:22:00,0.7437,0.74375,0.7437,0.74375,22500000.0
2009-10-16 12:23:00,0.74375,0.74405,0.7437,0.74385,172400000.0
2009-10-16 12:24:00,0.74385,0.7439,0.74355,0.7437,229500000.0
2009-10-16 12:25:00,0.74375,0.74385,0.74365,0.74375,108900000.0
2009-10-16 12:26:00,0.7437,0.7437,0.74365,0.7437,46800000.0
2009-10-16 12:27:00,0.7437,0.74415,0.7437,0.74415,283100000.0
2009-10-16 12:28:00,0.74415,0.74415,0.7441,0.7441,75000000.0
2009-10-16 12:29:00,0.7441,0.7441,0.7439,0.74395,21700000.0
2009-10-16 12:30:00,0.7439,0.74395,0.74335,0.7437,329100000.0
2009-10-16 12:31:00,0.7437,0.7439,0.7437,0.7438,200600000.0
2009-10-16 12:32:00,0.7438,0.744,0.7438,0.74385,212999999.0
2009-10-16 12:33:00,0.74385,0.7439,0.7436,0.74365,181100000.0
2009-10-16 12:34:00,0.74365,0.7439,0.74365,0.74375,264400000.0
2009-10-16 12:35:00,0.74375,0.74375,0.74375,0.74375,150900000.0
2009-10-16 12:36:00,0.74375,0.74385,0.74375,0.74375,115400000.0
2009-10-16 12:37:00,0.7438,0.7438,0.74345,0.7435,297800000.0
2009-10-16 12:38:00,0.7435,0.7435,0.74315,0.7433,239400000.0
2009-10-16 12:39:00,0.7434,0.7434,0.7433,0.7433,100500000.0
2009-10-16 12:40:00,0.7434,0.74375,0.74335,0.74375,120600000.0
2009-10-16 12:41:00,0.7437,0.74375,0.74355,0.74375,32900000.0
2009-10-16 12:42:00,0.74375,0.74375,0.74325,0.7433,85800000.0
2009-10-16 12:43:00,0.74325,0.74325,0.74325,0.74325,26400000.0
2009-10-16 12:44:00,0.74325,0.74325,0.74325,0.74325,24000000.0
2009-10-16 12:45:00,0.74325,0.74325,0.74295,0.743,79400000.0
2009-10-16 12:46:00,0.743,0.743,0.7425,0.7425,137700000.0
2009-10-16 12:47:00,0.7425,0.74255,0.74245,0.74255,122200000.0
2009-10-16 12:48:00,0.74255,0.74255,0.7425,0.7425,18900000.0
2009-10-16 12:49:00,0.7425,0.7426,0.7425,0.7426,87500000.0
2009-10-16 12:50:00,0.74265,0.74265,0.74255,0.7426,105000000.0
2009-10-16 12:51:00,0.7426,0.7428,0.7426,0.7428,38900000.0
2009-10-16 12:52:00,0.7428,0.7429,0.7428,0.7428,22100000.0
2009-10-16 12:53:00,0.74275,0.74295,0.74275,0.7429,66200000.0
2009-10-16 12:54:00,0.7429,0.74295,0.74285,0.74295,82400000.0
2009-10-16 12:55:00,0.74295,0.74295,0.74295,0.74295,21000000.0
2009-10-16 12:56:00,0.7429,0.7431,0.7429,0.74295,94700000.0
2009-10-16 12:57:00,0.74295,0.74325,0.74295,0.74325,91199999.0
2009-10-16 12:58:00,0.74325,0.74325,0.74295,0.74295,94700000.0
2009-10-16 12:59:00,0.74295,0.74315,0.7429,0.74295,101300000.0
2009-10-16 13:00:00,0.743,0.743,0.7419,0.7419,293600000.0
2009-10-16 13:01:00,0.7419,0.74205,0.74165,0.74205,252800000.0
2009-10-16 13:02:00,0.74195,0.74195,0.7418,0.74185,177400000.0
2009-10-16 13:03:00,0.74185,0.742,0.7418,0.74185,151400000.0
2009-10-16 13:04:00,0.74185,0.74195,0.7418,0.74195,272100000.0
2009-10-16 13:05:00,0.74195,0.7421,0.74175,0.74175,227100000.0
2009-10-16 13:06:00,0.74175,0.74185,0.74165,0.7417,432500000.0
2009-10-16 13:07:00,0.74175,0.74175,0.74095,0.74095,281300000.0
2009-10-16 13:08:00,0.74095,0.74105,0.74055,0.7406,294600000.0
2009-10-16 13:09:00,0.7406,0.74065,0.74045,0.74045,252100000.0
2009-10-16 13:10:00,0.74045,0.74055,0.74045,0.74055,345200000.0
2009-10-16 13:11:00,0.74055,0.74075,0.7405,0.74075,255800000.0
2009-10-16 13:12:00,0.74085,0.741,0.74065,0.74065,120900000.0
2009-10-16 13:13:00,0.74065,0.74065,0.7401,0.74025,106300000.0
2009-10-16 13:14:00,0.7402,0.7402,0.73955,0.73955,182000000.0
2009-10-16 13:15:00,0.73955,0.74025,0.73945,0.74025,188480000.0
2009-10-16 13:16:00,0.7402,0.7402,0.7397,0.7397,98900000.0
2009-10-16 13:17:00,0.73985,0.74025,0.7398,0.7402,140500000.0
2009-10-16 13:18:00,0.74015,0.74025,0.73995,0.7402,170900000.0
2009-10-16 13:19:00,0.7402,0.7409,0.7402,0.74045,276800000.0
2009-10-16 13:20:00,0.74045,0.74055,0.74045,0.74055,106500000.0
2009-10-16 13:21:00,0.74055,0.74055,0.74055,0.74055,43300000.0
2009-10-16 13:22:00,0.74055,0.74055,0.74055,0.74055,15400000.0
2009-10-16 13:23:00,0.74055,0.74055,0.74035,0.74035,39000000.0
2009-10-16 13:24:00,0.7404,0.74045,0.7404,0.7404,15400000.0
2009-10-16 13:25:00,0.7404,0.74065,0.7404,0.7406,115100000.0
2009-10-16 13:26:00,0.7406,0.7406,0.7406,0.7406,14400000.0
2009-10-16 13:27:00,0.7406,0.7406,0.74045,0.74045,54700000.0
2009-10-16 13:28:00,0.74045,0.74045,0.73975,0.73975,110000000.0
2009-10-16 13:29:00,0.7398,0.7399,0.73945,0.7395,122600000.0
2009-10-16 13:30:00,0.7395,0.7399,0.73945,0.73955,338100000.0
2009-10-16 13:31:00,0.73955,0.73955,0.73915,0.7393,223600000.0
2009-10-16 13:32:00,0.7393,0.7393,0.73925,0.7393,101400000.0
2009-10-16 13:33:00,0.7393,0.73965,0.7393,0.73935,338800001.0
2009-10-16 13:34:00,0.73935,0.7395,0.73935,0.73945,291700000.0
2009-10-16 13:35:00,0.73945,0.7398,0.73945,0.7397,228300000.0
2009-10-16 13:36:00,0.7397,0.7398,0.73965,0.7397,245499998.0
2009-10-16 13:37:00,0.7397,0.7398,0.7397,0.7397,104400000.0
2009-10-16 13:38:00,0.7397,0.73995,0.7396,0.73995,274399999.0
2009-10-16 13:39:00,0.73995,0.73995,0.73965,0.7398,244300000.0
2009-10-16 13:40:00,0.73975,0.74,0.7395,0.73955,358500000.0
2009-10-16 13:41:00,0.7396,0.73985,0.7396,0.7398,303100000.0
2009-10-16 13:42:00,0.73975,0.73985,0.73965,0.73965,156500000.0
2009-10-16 13:43:00,0.73965,0.73965,0.73955,0.73955,93200000.0
2009-10-16 13:44:00,0.73955,0.73965,0.73935,0.73945,142800000.0
2009-10-16 13:45:00,0.73955,0.73955,0.7393,0.7393,70600000.0
2009-10-16 13:46:00,0.7393,0.73945,0.73925,0.73945,111100000.0
2009-10-16 13:47:00,0.73945,0.7397,0.7394,0.7397,54400000.0
2009-10-16 13:48:00,0.7397,0.73985,0.7397,0.73975,20800000.0
2009-10-16 13:49:00,0.73975,0.7399,0.73965,0.7399,89500000.0
2009-10-16 13:50:00,0.73995,0.7401,0.73985,0.73985,169600000.0
2009-10-16 13:51:00,0.7398,0.7398,0.7396,0.73965,100500000.0
2009-10-16 13:52:00,0.7396,0.73975,0.73945,0.73975,186800000.0
2009-10-16 13:53:00,0.7398,0.7398,0.73955,0.7397,32800000.0
2009-10-16 13:54:00,0.7397,0.7397,0.7395,0.73955,235000000.0
2009-10-16 13:55:00,0.73955,0.7396,0.73955,0.7396,73000000.0
2009-10-16 13:56:00,0.7396,0.73975,0.73955,0.73965,150000000.0
2009-10-16 13:57:00,0.7397,0.7398,0.7397,0.73975,109100000.0
2009-10-16 13:58:00,0.73975,0.73995,0.7397,0.73995,188400000.0
2009-10-16 13:59:00,0.73995,0.7401,0.73995,0.73995,96500000.0
2009-10-16 14:00:00,0.73995,0.74005,0.73985,0.7399,184200000.0
2009-10-16 14:01:00,0.7399,0.7399,0.7399,0.7399,91200000.0
2009-10-16 14:02:00,0.7399,0.74,0.73985,0.74,96600000.0
2009-10-16 14:03:00,0.74,0.74005,0.74,0.74,75400000.0
2009-10-16 14:04:00,0.74,0.74,0.73985,0.73985,51800000.0
2009-10-16 14:05:00,0.7398,0.73985,0.73965,0.7397,46400000.0
2009-10-16 14:06:00,0.73965,0.73975,0.73965,0.73975,62100000.0
2009-10-16 14:07:00,0.73975,0.73975,0.73955,0.73955,98600000.0
2009-10-16 14:08:00,0.73955,0.73955,0.73945,0.73945,115200000.0
2009-10-16 14:09:00,0.73945,0.7395,0.73905,0.73915,140200000.0
2009-10-16 14:10:00,0.73915,0.73915,0.739,0.73905,85600000.0
2009-10-16 14:11:00,0.73905,0.73905,0.7385,0.73855,275100000.0
2009-10-16 14:12:00,0.73855,0.73875,0.73855,0.73875,115800000.0
2009-10-16 14:13:00,0.73875,0.73875,0.73815,0.7383,290700000.0
2009-10-16 14:14:00,0.73825,0.7384,0.7381,0.73825,299600000.0
2009-10-16 14:15:00,0.73825,0.73875,0.73825,0.73825,300600000.0
2009-10-16 14:16:00,0.73825,0.7384,0.738,0.73815,353000000.0
2009-10-16 14:17:00,0.7381,0.73835,0.7381,0.73835,287300000.0
2009-10-16 14:18:00,0.73835,0.73845,0.7381,0.7381,158100000.0
2009-10-16 14:19:00,0.73815,0.7382,0.7376,0.73765,321100000.0
2009-10-16 14:20:00,0.73765,0.73775,0.73665,0.73695,380900000.0
2009-10-16 14:21:00,0.73695,0.73695,0.735,0.73535,516100000.0
2009-10-16 14:22:00,0.73535,0.73635,0.73535,0.73575,429900000.0
2009-10-16 14:23:00,0.73575,0.73595,0.73555,0.7357,176100000.0
2009-10-16 14:24:00,0.7357,0.73615,0.7357,0.7361,231600000.0
2009-10-16 14:25:00,0.7361,0.73675,0.7359,0.73655,262600000.0
2009-10-16 14:26:00,0.7365,0.7368,0.7365,0.7368,117600000.0
2009-10-16 14:27:00,0.73675,0.73695,0.73665,0.7367,93700000.0
2009-10-16 14:28:00,0.7367,0.73675,0.73635,0.7365,174900000.0
2009-10-16 14:29:00,0.73655,0.7368,0.7364,0.73665,140300000.0
2009-10-16 14:30:00,0.73665,0.73665,0.7362,0.7363,144700000.0
2009-10-16 14:31:00,0.7363,0.7364,0.73625,0.73635,98000000.0
2009-10-16 14:32:00,0.7364,0.7367,0.7364,0.7367,167600000.0
2009-10-16 14:33:00,0.7367,0.73685,0.73665,0.73665,86100000.0
2009-10-16 14:34:00,0.73675,0.73685,0.73665,0.7368,122300000.0
2009-10-16 14:35:00,0.7368,0.73705,0.7365,0.7365,243000000.0
2009-10-16 14:36:00,0.7365,0.7366,0.73645,0.7365,151600000.0
2009-10-16 14:37:00,0.73665,0.73705,0.73665,0.73705,192800000.0
2009-10-16 14:38:00,0.73705,0.73705,0.73695,0.73705,82100000.0
2009-10-16 14:39:00,0.73705,0.73725,0.73695,0.73695,166600000.0
2009-10-16 14:40:00,0.73695,0.737,0.73665,0.73685,203600000.0
2009-10-16 14:41:00,0.73695,0.73695,0.73665,0.7367,55000000.0
2009-10-16 14:42:00,0.7367,0.73715,0.73665,0.73695,218000000.0
2009-10-16 14:43:00,0.73695,0.73705,0.73695,0.73705,129700000.0
2009-10-16 14:44:00,0.73705,0.73715,0.73675,0.73675,300100000.0
2009-10-16 14:45:00,0.7368,0.7369,0.73675,0.7369,335400000.0
2009-10-16 14:46:00,0.7369,0.73705,0.73675,0.73685,196200000.0
2009-10-16 14:47:00,0.73685,0.737,0.73675,0.737,323000000.0
2009-10-16 14:48:00,0.737,0.7371,0.73695,0.7371,79400000.0
2009-10-16 14:49:00,0.73705,0.73705,0.73695,0.73695,114300000.0
2009-10-16 14:50:00,0.73695,0.73705,0.73695,0.73695,108700000.0
2009-10-16 14:51:00,0.73695,0.73705,0.73695,0.737,99300000.0
2009-10-16 14:52:00,0.73695,0.7374,0.73695,0.73735,142500000.0
2009-10-16 14:53:00,0.7373,0.7373,0.7368,0.7371,204200000.0
2009-10-16 14:54:00,0.73725,0.73725,0.7371,0.7371,153100000.0
2009-10-16 14:55:00,0.7371,0.7372,0.7371,0.7371,105200000.0
2009-10-16 14:56:00,0.7371,0.7372,0.73695,0.7371,106400000.0
2009-10-16 14:57:00,0.73715,0.7373,0.7371,0.7372,81600000.0
2009-10-16 14:58:00,0.7372,0.73755,0.73715,0.73755,106100000.0
2009-10-16 14:59:00,0.73755,0.7376,0.7375,0.7375,39600000.0
2009-10-16 15:00:00,0.7376,0.7376,0.73745,0.7376,56900000.0
2009-10-16 15:01:00,0.7376,0.7376,0.73755,0.7376,60300000.0
2009-10-16 15:02:00,0.73765,0.73765,0.73755,0.73755,52600000.0
2009-10-16 15:03:00,0.73755,0.73805,0.73755,0.73775,461200000.0
2009-10-16 15:04:00,0.73765,0.7379,0.73765,0.7379,137100000.0
2009-10-16 15:05:00,0.7379,0.73805,0.73775,0.73795,245900003.0
2009-10-16 15:06:00,0.738,0.73815,0.73775,0.73785,188400000.0
2009-10-16 15:07:00,0.73785,0.73805,0.73765,0.73785,179400000.0
2009-10-16 15:08:00,0.73765,0.73785,0.73745,0.73775,137700000.0
2009-10-16 15:09:00,0.73775,0.7386,0.73775,0.7385,265600000.0
2009-10-16 15:10:00,0.7385,0.7386,0.73825,0.73845,186600000.0
2009-10-16 15:11:00,0.73845,0.7392,0.73845,0.7392,175300000.0
2009-10-16 15:12:00,0.7392,0.7392,0.7388,0.7388,245400000.0
2009-10-16 15:13:00,0.73885,0.7389,0.73875,0.7389,97600000.0
2009-10-16 15:14:00,0.7389,0.739,0.73875,0.739,68400000.0
2009-10-16 15:15:00,0.7391,0.73985,0.73905,0.73965,238900000.0
2009-10-16 15:16:00,0.73965,0.7398,0.73945,0.73955,246300000.0
2009-10-16 15:17:00,0.73965,0.7397,0.73945,0.7396,153600000.0
2009-10-16 15:18:00,0.73965,0.7401,0.73965,0.74005,129200000.0
2009-10-16 15:19:00,0.74,0.74025,0.73965,0.73965,255599999.0
2009-10-16 15:20:00,0.73965,0.73975,0.73965,0.7397,35900000.0
2009-10-16 15:21:00,0.7397,0.7403,0.7397,0.74015,418000000.0
2009-10-16 15:22:00,0.7401,0.7401,0.73965,0.73965,198700000.0
2009-10-16 15:23:00,0.73965,0.73965,0.73935,0.7396,292200000.0
2009-10-16 15:24:00,0.7396,0.73965,0.7393,0.7393,258300000.0
2009-10-16 15:25:00,0.7393,0.73955,0.739,0.73935,212600000.0
2009-10-16 15:26:00,0.73935,0.73945,0.73905,0.73905,200900000.0
2009-10-16 15:27:00,0.73905,0.73925,0.73905,0.7391,288300000.0
2009-10-16 15:28:00,0.7391,0.73915,0.7386,0.73865,249300000.0
2009-10-16 15:29:00,0.73865,0.73905,0.7386,0.73905,252700000.0
2009-10-16 15:30:00,0.73905,0.7393,0.73865,0.7388,268500000.0
2009-10-16 15:31:00,0.73875,0.73895,0.7387,0.73875,249400000.0
2009-10-16 15:32:00,0.7387,0.7388,0.7385,0.73865,251700000.0
2009-10-16 15:33:00,0.73865,0.7387,0.73855,0.73865,204800000.0
2009-10-16 15:34:00,0.73865,0.73905,0.73845,0.7389,284900000.0
2009-10-16 15:35:00,0.73895,0.73895,0.73855,0.73885,234900000.0
2009-10-16 15:36:00,0.73885,0.73885,0.73835,0.73885,293300000.0
2009-10-16 15:37:00,0.73885,0.7389,0.73865,0.73875,161700000.0
2009-10-16 15:38:00,0.73875,0.73915,0.73875,0.7389,175600000.0
2009-10-16 15:39:00,0.739,0.73915,0.73895,0.73915,130300000.0
2009-10-16 15:40:00,0.73915,0.7395,0.73895,0.73905,157400000.0
2009-10-16 15:41:00,0.739,0.73925,0.739,0.739,134400000.0
2009-10-16 15:42:00,0.739,0.73915,0.73895,0.73895,117200000.0
2009-10-16 15:43:00,0.73895,0.73895,0.7388,0.73885,154400000.0
2009-10-16 15:44:00,0.7388,0.73915,0.7388,0.73915,181800000.0
2009-10-16 15:45:00,0.73915,0.7392,0.7391,0.7391,167300000.0
2009-10-16 15:46:00,0.7391,0.7391,0.7389,0.73895,65900000.0
2009-10-16 15:47:00,0.73905,0.73915,0.73885,0.73915,84900000.0
2009-10-16 15:48:00,0.73915,0.7397,0.73905,0.73965,197200000.0
2009-10-16 15:49:00,0.7397,0.74045,0.7396,0.7402,281000000.0
2009-10-16 15:50:00,0.7402,0.7402,0.7401,0.7402,44500000.0
2009-10-16 15:51:00,0.74025,0.7409,0.74025,0.7408,197200000.0
2009-10-16 15:52:00,0.7408,0.74115,0.74075,0.7408,199000000.0
2009-10-16 15:53:00,0.74085,0.7409,0.7403,0.7404,241000000.0
2009-10-16 15:54:00,0.74045,0.74045,0.74,0.74025,109800000.0
2009-10-16 15:55:00,0.7401,0.7401,0.73915,0.73915,331200000.0
2009-10-16 15:56:00,0.73915,0.7392,0.73855,0.73855,276800000.0
2009-10-16 15:57:00,0.73855,0.73875,0.738,0.73835,292800000.0
2009-10-16 15:58:00,0.7382,0.7384,0.7381,0.73815,197500000.0
2009-10-16 15:59:00,0.73815,0.7382,0.73775,0.738,284200000.0
2009-10-16 16:00:00,0.738,0.73815,0.73765,0.73765,310500000.0
2009-10-16 16:01:00,0.73765,0.7379,0.73735,0.73775,345200000.0
2009-10-16 16:02:00,0.73785,0.73805,0.73765,0.73785,259500000.0
2009-10-16 16:03:00,0.73785,0.73795,0.73745,0.73745,196400000.0
2009-10-16 16:04:00,0.7374,0.7375,0.73735,0.73735,54900000.0
2009-10-16 16:05:00,0.73735,0.73755,0.73735,0.73745,91300000.0
2009-10-16 16:06:00,0.73745,0.73805,0.73725,0.73805,310400000.0
2009-10-16 16:07:00,0.73805,0.73805,0.73775,0.73775,80300000.0
2009-10-16 16:08:00,0.73775,0.7379,0.7376,0.73785,113500000.0
2009-10-16 16:09:00,0.7379,0.7379,0.73765,0.73785,81600000.0
2009-10-16 16:10:00,0.73785,0.73785,0.73765,0.73775,97400000.0
2009-10-16 16:11:00,0.73775,0.73785,0.73755,0.73755,65900000.0
2009-10-16 16:12:00,0.73755,0.73755,0.7372,0.7373,294000000.0
2009-10-16 16:13:00,0.7373,0.73785,0.7373,0.73785,273000000.0
2009-10-16 16:14:00,0.73785,0.7381,0.7378,0.738,106200000.0
2009-10-16 16:15:00,0.738,0.73805,0.738,0.73805,164600000.0
2009-10-16 16:16:00,0.738,0.73835,0.738,0.73835,174600000.0
2009-10-16 16:17:00,0.7383,0.73855,0.73825,0.7385,102800000.0
2009-10-16 16:18:00,0.7385,0.73905,0.7383,0.739,224300000.0
2009-10-16 16:19:00,0.73905,0.73905,0.7388,0.7388,115500000.0
2009-10-16 16:20:00,0.7388,0.73925,0.7388,0.73925,177100000.0
2009-10-16 16:21:00,0.73925,0.73955,0.7391,0.73955,233200001.0
2009-10-16 16:22:00,0.73955,0.73995,0.73955,0.73965,265800000.0
2009-10-16 16:23:00,0.73965,0.73995,0.73965,0.73985,138800000.0
2009-10-16 16:24:00,0.73985,0.73985,0.73935,0.7394,133400000.0
2009-10-16 16:25:00,0.7394,0.7394,0.73905,0.73905,91500000.0
2009-10-16 16:26:00,0.73905,0.73915,0.73885,0.73895,307700000.0
2009-10-16 16:27:00,0.73895,0.73915,0.7389,0.73915,97200000.0
2009-10-16 16:28:00,0.73905,0.7397,0.73905,0.73965,272400000.0
2009-10-16 16:29:00,0.73965,0.73965,0.7395,0.7396,62700000.0
2009-10-16 16:30:00,0.7396,0.73965,0.73915,0.73925,194400000.0
2009-10-16 16:31:00,0.73935,0.7394,0.7391,0.73925,147900000.0
2009-10-16 16:32:00,0.73925,0.73925,0.73905,0.73905,88200000.0
2009-10-16 16:33:00,0.73905,0.7392,0.739,0.739,103600000.0
2009-10-16 16:34:00,0.739,0.73915,0.739,0.7391,160100000.0
2009-10-16 16:35:00,0.73915,0.73925,0.739,0.7391,199000000.0
2009-10-16 16:36:00,0.73915,0.73935,0.73915,0.7393,138700000.0
2009-10-16 16:37:00,0.7393,0.7393,0.73925,0.7393,110000000.0
2009-10-16 16:38:00,0.7393,0.7393,0.7388,0.7388,225400000.0
2009-10-16 16:39:00,0.7388,0.7389,0.73875,0.73885,151200000.0
2009-10-16 16:40:00,0.739,0.7393,0.739,0.73905,150500000.0
2009-10-16 16:41:00,0.73905,0.73905,0.73865,0.73865,217500000.0
2009-10-16 16:42:00,0.73865,0.73875,0.73855,0.7387,235700000.0
2009-10-16 16:43:00,0.7387,0.7387,0.73865,0.73865,50400000.0
2009-10-16 16:44:00,0.73865,0.7387,0.73845,0.73845,132500000.0
2009-10-16 16:45:00,0.73845,0.7385,0.73835,0.7385,123500000.0
2009-10-16 16:46:00,0.7385,0.7385,0.73835,0.7384,137800000.0
2009-10-16 16:47:00,0.7384,0.7385,0.73835,0.7385,206400000.0
2009-10-16 16:48:00,0.73845,0.73865,0.7384,0.7386,169100000.0
2009-10-16 16:49:00,0.7385,0.7385,0.7385,0.7385,77400000.0
2009-10-16 16:50:00,0.73855,0.73885,0.7385,0.73855,198500000.0
2009-10-16 16:51:00,0.73855,0.739,0.73855,0.73895,207100000.0
2009-10-16 16:52:00,0.739,0.7391,0.739,0.7391,56900000.0
2009-10-16 16:53:00,0.7391,0.7392,0.739,0.7392,136100000.0
2009-10-16 16:54:00,0.7392,0.7392,0.73865,0.73875,219700000.0
2009-10-16 16:55:00,0.73875,0.73875,0.73835,0.73835,254500001.0
2009-10-16 16:56:00,0.73835,0.73835,0.7381,0.73815,195500000.0
2009-10-16 16:57:00,0.73815,0.73825,0.73805,0.73815,211500000.0
2009-10-16 16:58:00,0.73815,0.73825,0.73795,0.73825,169900000.0
2009-10-16 16:59:00,0.73825,0.73825,0.73795,0.7382,207100000.0
2009-10-16 17:00:00,0.73825,0.73865,0.7382,0.73855,210700000.0
2009-10-16 17:01:00,0.7387,0.73935,0.7386,0.73935,156400000.0
2009-10-16 17:02:00,0.73955,0.7399,0.73955,0.73965,230700000.0
2009-10-16 17:03:00,0.73965,0.7401,0.7396,0.74005,236600000.0
2009-10-16 17:04:00,0.74005,0.7404,0.73985,0.74,212000000.0
2009-10-16 17:05:00,0.74,0.74035,0.73985,0.74025,363900000.0
2009-10-16 17:06:00,0.74025,0.74095,0.74025,0.7407,337600000.0
2009-10-16 17:07:00,0.7407,0.7407,0.74025,0.7403,201000000.0
2009-10-16 17:08:00,0.7404,0.7404,0.74005,0.7404,186900000.0
2009-10-16 17:09:00,0.7404,0.7404,0.7397,0.7397,318200000.0
2009-10-16 17:10:00,0.7397,0.7401,0.73965,0.73995,315900000.0
2009-10-16 17:11:00,0.73995,0.73995,0.73975,0.7399,259900000.0
2009-10-16 17:12:00,0.7399,0.74005,0.73965,0.73995,163100000.0
2009-10-16 17:13:00,0.73995,0.74015,0.73975,0.7398,161500000.0
2009-10-16 17:14:00,0.73985,0.74005,0.7398,0.7398,199700000.0
2009-10-16 17:15:00,0.73985,0.73985,0.73935,0.73935,198800000.0
2009-10-16 17:16:00,0.73935,0.7394,0.7393,0.7394,174800000.0
2009-10-16 17:17:00,0.7394,0.7395,0.73925,0.7395,158400000.0
2009-10-16 17:18:00,0.7395,0.7395,0.7392,0.7392,80600000.0
2009-10-16 17:19:00,0.7392,0.7392,0.73885,0.7389,163700000.0
2009-10-16 17:20:00,0.7389,0.73905,0.73875,0.7388,226800000.0
2009-10-16 17:21:00,0.7388,0.73885,0.7388,0.7388,82300000.0
2009-10-16 17:22:00,0.73885,0.73885,0.73875,0.73875,56400000.0
2009-10-16 17:23:00,0.73875,0.7388,0.73875,0.73875,181100000.0
2009-10-16 17:24:00,0.73875,0.7391,0.73875,0.7391,210999999.0
2009-10-16 17:25:00,0.73905,0.7391,0.73905,0.73905,140600000.0
2009-10-16 17:26:00,0.73905,0.73905,0.73895,0.739,121200000.0
2009-10-16 17:27:00,0.739,0.73905,0.739,0.73905,109100000.0
2009-10-16 17:28:00,0.73905,0.73905,0.739,0.73905,18000000.0
2009-10-16 17:29:00,0.73905,0.7392,0.739,0.73905,24000000.0
2009-10-16 17:30:00,0.73905,0.73935,0.73905,0.7393,163000000.0
2009-10-16 17:31:00,0.7393,0.7393,0.73905,0.7392,92800000.0
2009-10-16 17:32:00,0.73915,0.7392,0.73915,0.73915,50200000.0
2009-10-16 17:33:00,0.73915,0.7392,0.73905,0.73905,83700000.0
2009-10-16 17:34:00,0.73905,0.7391,0.73895,0.73895,98300000.0
2009-10-16 17:35:00,0.73895,0.73895,0.7383,0.7385,148400000.0
2009-10-16 17:36:00,0.7385,0.7385,0.7384,0.73845,61200000.0
2009-10-16 17:37:00,0.73845,0.73855,0.73845,0.73855,94400000.0
2009-10-16 17:38:00,0.73855,0.73855,0.73835,0.73835,52100000.0
2009-10-16 17:39:00,0.73835,0.73835,0.73835,0.73835,4500000.0
2009-10-16 17:40:00,0.73835,0.73835,0.73825,0.7383,246800000.0
2009-10-16 17:41:00,0.7383,0.7384,0.73825,0.73835,133100000.0
2009-10-16 17:42:00,0.73835,0.7384,0.73835,0.7384,72300000.0
2009-10-16 17:43:00,0.7384,0.7386,0.7384,0.7386,82500000.0
2009-10-16 17:44:00,0.7386,0.7386,0.73855,0.73855,60700000.0
2009-10-16 17:45:00,0.73855,0.73855,0.73855,0.73855,47800000.0
2009-10-16 17:46:00,0.73855,0.73865,0.73855,0.73865,38500000.0
2009-10-16 17:47:00,0.7386,0.7386,0.73855,0.73855,53300000.0
2009-10-16 17:48:00,0.7386,0.7387,0.7386,0.7387,59400000.0
2009-10-16 17:49:00,0.7387,0.7387,0.73855,0.7386,30700000.0
2009-10-16 17:50:00,0.73855,0.7387,0.73855,0.7387,51900000.0
2009-10-16 17:51:00,0.7387,0.7388,0.7386,0.7386,113200000.0
2009-10-16 17:52:00,0.73833,0.73846,0.73807,0.73823,118900000.0
2009-10-16 17:53:00,0.7386,0.7386,0.7385,0.7386,43700000.0
2009-10-16 17:54:00,0.7386,0.7386,0.73845,0.73845,44600000.0
2009-10-16 17:55:00,0.7385,0.73865,0.73845,0.73855,80900000.0
2009-10-16 17:56:00,0.73855,0.73855,0.7384,0.73855,116300000.0
2009-10-16 17:57:00,0.7386,0.739,0.73855,0.739,86800000.0
2009-10-16 17:58:00,0.73905,0.73925,0.739,0.7391,167200000.0
2009-10-16 17:59:00,0.7391,0.73925,0.73905,0.7391,69300000.0
2009-10-16 18:00:00,0.739,0.7391,0.7389,0.7389,113500000.0
2009-10-16 18:01:00,0.7389,0.73905,0.7388,0.739,88100000.0
2009-10-16 18:02:00,0.739,0.739,0.73895,0.73895,19700000.0
2009-10-16 18:03:00,0.73895,0.739,0.7389,0.7389,56300000.0
2009-10-16 18:04:00,0.7389,0.7389,0.7388,0.7389,66300000.0
2009-10-16 18:05:00,0.7389,0.73905,0.73865,0.73885,146500000.0
2009-10-16 18:06:00,0.73885,0.73885,0.7388,0.7388,30800000.0
2009-10-16 18:07:00,0.7388,0.739,0.73875,0.73875,238800000.0
2009-10-16 18:08:00,0.7388,0.7389,0.73875,0.73885,293900000.0
2009-10-16 18:09:00,0.73885,0.7389,0.73885,0.7389,220400000.0
2009-10-16 18:10:00,0.73895,0.73895,0.73875,0.73875,142700000.0
2009-10-16 18:11:00,0.73875,0.7389,0.73855,0.7387,82700000.0
2009-10-16 18:12:00,0.7388,0.739,0.7387,0.739,167600000.0
2009-10-16 18:13:00,0.739,0.73905,0.739,0.73905,134800000.0
2009-10-16 18:14:00,0.73905,0.73905,0.7389,0.7389,150700000.0
2009-10-16 18:15:00,0.7389,0.739,0.73885,0.73885,110400000.0
2009-10-16 18:16:00,0.73885,0.7389,0.73885,0.73885,246999999.0
2009-10-16 18:17:00,0.73885,0.739,0.7386,0.7386,107000000.0
2009-10-16 18:18:00,0.73865,0.73865,0.73835,0.7384,210300000.0
2009-10-16 18:19:00,0.7384,0.7386,0.7384,0.7385,211600001.0
2009-10-16 18:20:00,0.7385,0.7388,0.73845,0.73875,167000000.0
2009-10-16 18:21:00,0.7389,0.73915,0.7388,0.7388,350900000.0
2009-10-16 18:22:00,0.7388,0.73925,0.73875,0.7392,622899999.0
2009-10-16 18:23:00,0.7392,0.7394,0.73905,0.73915,300500000.0
2009-10-16 18:24:00,0.7391,0.7394,0.739,0.73935,454300000.0
2009-10-16 18:25:00,0.73935,0.73935,0.7393,0.7393,131400000.0
2009-10-16 18:26:00,0.73925,0.73925,0.73905,0.73905,180400000.0
2009-10-16 18:27:00,0.73905,0.73965,0.73905,0.73945,222700000.0
2009-10-16 18:28:00,0.73945,0.7395,0.73945,0.7395,44900000.0
2009-10-16 18:29:00,0.7395,0.7395,0.7393,0.73935,80100000.0
2009-10-16 18:30:00,0.73902,0.73966,0.73881,0.73886,57300000.0
2009-10-16 18:31:00,0.73935,0.7394,0.7393,0.7394,7700000.0
2009-10-16 18:32:00,0.73945,0.73945,0.7394,0.7394,41700000.0
2009-10-16 18:33:00,0.7394,0.73945,0.7391,0.7391,62700000.0
2009-10-16 18:34:00,0.7391,0.73925,0.73905,0.7392,162400000.0
2009-10-16 18:35:00,0.7392,0.7393,0.7392,0.7393,11300000.0
2009-10-16 18:36:00,0.7393,0.73945,0.7393,0.7393,155000000.0
2009-10-16 18:37:00,0.7393,0.7393,0.73905,0.7391,112500000.0
2009-10-16 18:38:00,0.73905,0.73905,0.7387,0.7387,159200000.0
2009-10-16 18:39:00,0.73885,0.7389,0.73875,0.73875,10900000.0
2009-10-16 18:40:00,0.7385,0.73865,0.7383,0.7385,122900000.0
2009-10-16 18:41:00,0.73845,0.73865,0.73775,0.73775,280000000.0
2009-10-16 18:42:00,0.7379,0.73805,0.7377,0.7377,20700000.0
2009-10-16 18:43:00,0.7377,0.73785,0.73765,0.7378,77400000.0
2009-10-16 18:44:00,0.73775,0.73785,0.7377,0.73775,69400000.0
2009-10-16 18:45:00,0.73775,0.73785,0.73775,0.73775,110000000.0
2009-10-16 18:46:00,0.73775,0.7378,0.73775,0.7378,19300000.0
2009-10-16 18:47:00,0.73785,0.73785,0.73775,0.73785,35800000.0
2009-10-16 18:48:00,0.73785,0.73815,0.7378,0.7381,135800000.0
2009-10-16 18:49:00,0.73805,0.7383,0.73805,0.7383,97600000.0
2009-10-16 18:50:00,0.73825,0.7384,0.73825,0.73825,47500000.0
2009-10-16 18:51:00,0.7383,0.7384,0.7383,0.73835,43200000.0
2009-10-16 18:52:00,0.7384,0.7385,0.7384,0.7385,25200000.0
2009-10-16 18:53:00,0.7385,0.73865,0.7384,0.7386,94800000.0
2009-10-16 18:54:00,0.7386,0.73875,0.73855,0.73875,41900000.0
2009-10-16 18:55:00,0.7387,0.73875,0.7387,0.73875,8000000.0
2009-10-16 18:56:00,0.73875,0.73885,0.73875,0.7388,144400000.0
2009-10-16 18:57:00,0.73885,0.73885,0.7386,0.7388,138800000.0
2009-10-16 18:58:00,0.7388,0.73885,0.7386,0.7388,79600000.0
2009-10-16 18:59:00,0.73875,0.7388,0.73845,0.7385,268100000.0
2009-10-16 19:00:00,0.73845,0.73845,0.7381,0.7381,145400000.0
2009-10-16 19:01:00,0.7382,0.7382,0.73795,0.73795,108700000.0
2009-10-16 19:02:00,0.73795,0.73805,0.73795,0.738,78000000.0
2009-10-16 19:03:00,0.73795,0.73795,0.73795,0.73795,23200000.0
2009-10-16 19:04:00,0.73795,0.73795,0.7379,0.7379,19300000.0
2009-10-16 19:05:00,0.7379,0.7379,0.73775,0.73775,58200000.0
2009-10-16 19:06:00,0.73775,0.7378,0.73775,0.7378,52000000.0
2009-10-16 19:07:00,0.7378,0.7378,0.7378,0.7378,23600000.0
2009-10-16 19:08:00,0.7378,0.7378,0.73775,0.7378,30300000.0
2009-10-16 19:09:00,0.7378,0.73785,0.7378,0.73785,14800000.0
2009-10-16 19:10:00,0.73785,0.73795,0.7378,0.73785,38600000.0
2009-10-16 19:11:00,0.73785,0.7379,0.7378,0.7378,82400000.0
2009-10-16 19:12:00,0.7378,0.7378,0.7377,0.7377,158000000.0
2009-10-16 19:13:00,0.7377,0.73785,0.7377,0.7378,92500000.0
2009-10-16 19:14:00,0.73785,0.7382,0.73785,0.7382,288600000.0
2009-10-16 19:15:00,0.73815,0.73855,0.73815,0.73855,197300000.0
2009-10-16 19:16:00,0.73855,0.7388,0.7385,0.7388,196800000.0
2009-10-16 19:17:00,0.7388,0.7388,0.73865,0.7387,173500000.0
2009-10-16 19:18:00,0.7387,0.73885,0.7387,0.73875,156200000.0
2009-10-16 19:19:00,0.7388,0.739,0.7388,0.739,107200000.0
2009-10-16 19:20:00,0.73915,0.73915,0.73895,0.73895,132900000.0
2009-10-16 19:21:00,0.73895,0.73895,0.7389,0.73895,122300000.0
2009-10-16 19:22:00,0.739,0.73915,0.73895,0.73915,112200000.0
2009-10-16 19:23:00,0.73915,0.73925,0.73915,0.73915,78000000.0
2009-10-16 19:24:00,0.7391,0.7391,0.7391,0.7391,50500000.0
2009-10-16 19:25:00,0.7391,0.73915,0.7391,0.7391,45600000.0
2009-10-16 19:26:00,0.7391,0.73915,0.7391,0.7391,27000000.0
2009-10-16 19:27:00,0.7391,0.7391,0.739,0.739,35800000.0
2009-10-16 19:28:00,0.739,0.7391,0.739,0.7391,181500000.0
2009-10-16 19:29:00,0.7391,0.7391,0.7391,0.7391,35400000.0
2009-10-16 19:30:00,0.7391,0.73915,0.73905,0.7391,101100000.0
2009-10-16 19:31:00,0.7391,0.73915,0.7391,0.73915,66900000.0
2009-10-16 19:32:00,0.73915,0.7392,0.73915,0.7392,16700000.0
2009-10-16 19:33:00,0.7392,0.7392,0.73915,0.7392,36500000.0
2009-10-16 19:34:00,0.7391,0.73915,0.73905,0.73915,47400000.0
2009-10-16 19:35:00,0.7392,0.73935,0.7392,0.73925,111400000.0
2009-10-16 19:36:00,0.73925,0.73955,0.73925,0.73955,108800000.0
2009-10-16 19:37:00,0.73955,0.73955,0.73955,0.73955,1600000.0
2009-10-16 19:38:00,0.73955,0.73955,0.73955,0.73955,6400000.0
2009-10-16 19:39:00,0.73955,0.73955,0.7394,0.73945,93100000.0
2009-10-16 19:40:00,0.73945,0.73945,0.73925,0.73925,410700000.0
2009-10-16 19:41:00,0.73925,0.73945,0.73925,0.73945,154900000.0
2009-10-16 19:42:00,0.73945,0.73945,0.73945,0.73945,3200000.0
2009-10-16 19:43:00,0.73915,0.73929,0.73901,0.73927,131900000.0
2009-10-16 19:44:00,0.73945,0.7395,0.73945,0.7395,24000000.0
2009-10-16 19:45:00,0.7395,0.7395,0.7395,0.7395,2400000.0
2009-10-16 19:46:00,0.73945,0.73945,0.7393,0.73935,81100000.0
2009-10-16 19:47:00,0.73935,0.73935,0.7392,0.73925,71400000.0
2009-10-16 19:48:00,0.73925,0.73925,0.73915,0.7392,38500000.0
2009-10-16 19:49:00,0.7392,0.73935,0.7392,0.73935,60400000.0
2009-10-16 19:50:00,0.73935,0.73975,0.73935,0.73975,45600000.0
2009-10-16 19:51:00,0.73965,0.7398,0.7396,0.73965,53500000.0
2009-10-16 19:52:00,0.73965,0.73995,0.73965,0.7398,203899999.0
2009-10-16 19:53:00,0.7398,0.74,0.7398,0.74,76800000.0
2009-10-16 19:54:00,0.74,0.7402,0.74,0.74,183300000.0
2009-10-16 19:55:00,0.73995,0.74,0.7399,0.7399,37100000.0
2009-10-16 19:56:00,0.73985,0.74005,0.73955,0.7396,331300000.0
2009-10-16 19:57:00,0.73965,0.73965,0.73965,0.73965,133600000.0
2009-10-16 19:58:00,0.73965,0.7397,0.7396,0.73965,185000000.0
2009-10-16 19:59:00,0.73965,0.7397,0.7392,0.73925,146299999.0
2009-10-16 20:00:00,0.73925,0.73925,0.7391,0.7391,125200000.0
2009-10-16 20:01:00,0.7391,0.7391,0.73885,0.73885,307300000.0
2009-10-16 20:02:00,0.73885,0.73885,0.73885,0.73885,6900000.0
2009-10-16 20:03:00,0.73885,0.73885,0.73885,0.73885,35500000.0
2009-10-16 20:04:00,0.7389,0.7391,0.7389,0.73905,75800000.0
2009-10-16 20:05:00,0.73905,0.7392,0.73905,0.73915,54000000.0
2009-10-16 20:06:00,0.73915,0.73915,0.73905,0.73915,39900000.0
2009-10-16 20:07:00,0.73915,0.7392,0.73915,0.73915,61200000.0
2009-10-16 20:08:00,0.7392,0.7392,0.7392,0.7392,20000000.0
2009-10-16 20:09:00,0.7391,0.73912,0.73907,0.7391,19900000.0
2009-10-16 20:10:00,0.73915,0.73915,0.73895,0.7391,206200000.0
2009-10-16 20:11:00,0.73905,0.7391,0.73905,0.7391,31700000.0
2009-10-16 20:12:00,0.7391,0.7391,0.7391,0.7391,4500000.0
2009-10-16 20:13:00,0.7391,0.7391,0.739,0.739,34300000.0
2009-10-16 20:14:00,0.739,0.73905,0.739,0.739,42300000.0
2009-10-16 20:15:00,0.739,0.7391,0.739,0.73905,75600000.0
2009-10-16 20:16:00,0.73905,0.73905,0.73905,0.73905,38200000.0
2009-10-16 20:17:00,0.73905,0.73905,0.73905,0.73905,4500000.0
2009-10-16 20:18:00,0.73905,0.73915,0.73905,0.73905,19100000.0
2009-10-16 20:19:00,0.73905,0.73915,0.73905,0.73915,7700000.0
2009-10-16 20:20:00,0.73905,0.73905,0.73905,0.73905,4000000.0
2009-10-16 20:21:00,0.7387,0.73888,0.73844,0.73869,86400000.0
2009-10-16 20:22:00,0.73905,0.73915,0.73905,0.73915,31100000.0
2009-10-16 20:23:00,0.73915,0.73915,0.73915,0.73915,2000000.0
2009-10-16 20:24:00,0.73925,0.73925,0.7391,0.73915,38600000.0
2009-10-16 20:25:00,0.73915,0.73915,0.7391,0.7391,12900000.0
2009-10-16 20:26:00,0.7391,0.73925,0.7391,0.7391,38300000.0
2009-10-16 20:27:00,0.7391,0.7391,0.7391,0.7391,24100000.0
2009-10-16 20:28:00,0.7391,0.7391,0.7391,0.7391,13000000.0
2009-10-16 20:29:00,0.7391,0.7391,0.7391,0.7391,4500000.0
2009-10-16 20:30:00,0.7391,0.7391,0.73873,0.73884,52300000.0
2009-10-16 20:31:00,0.73889,0.73894,0.73874,0.73874,21700000.0
2009-10-16 20:32:00,0.7391,0.7391,0.7391,0.7391,10200000.0
2009-10-16 20:33:00,0.7391,0.73925,0.7391,0.7392,48100000.0
2009-10-16 20:34:00,0.7392,0.7395,0.7392,0.7395,29500000.0
2009-10-16 20:35:00,0.7395,0.7395,0.7395,0.7395,9000000.0
2009-10-16 20:36:00,0.7395,0.7395,0.73945,0.73945,19000000.0
2009-10-16 20:37:00,0.73945,0.73945,0.7393,0.73945,69700000.0
2009-10-16 20:38:00,0.73945,0.73945,0.73945,0.73945,71000000.0
2009-10-16 20:39:00,0.73945,0.73945,0.73945,0.73945,12000000.0
2009-10-16 20:40:00,0.73932,0.73936,0.73903,0.73909,44900000.0
2009-10-16 20:41:00,0.73945,0.73945,0.73935,0.73945,19700000.0
2009-10-16 20:42:00,0.73945,0.73945,0.73945,0.73945,10000000.0
2009-10-16 20:43:00,0.73945,0.73965,0.7394,0.73965,122900000.0
2009-10-16 20:44:00,0.73965,0.73965,0.73945,0.7395,94000000.0
2009-10-16 20:45:00,0.7395,0.7395,0.7395,0.7395,1000000.0
2009-10-16 20:46:00,0.73914,0.73946,0.73914,0.73928,83200000.0
2009-10-16 20:47:00,0.7395,0.7395,0.7395,0.7395,7100000.0
2009-10-16 20:48:00,0.7395,0.7395,0.7395,0.7395,3900000.0
2009-10-16 20:49:00,0.7395,0.73955,0.7395,0.73955,14100000.0
2009-10-16 20:50:00,0.73965,0.73965,0.7395,0.7396,20400000.0
2009-10-16 20:51:00,0.73943,0.73959,0.7393,0.7394,29900000.0
2009-10-16 20:52:00,0.7396,0.7396,0.7396,0.7396,7900000.0
2009-10-16 20:53:00,0.73965,0.73965,0.7395,0.73965,58700000.0
2009-10-16 20:54:00,0.73936,0.73936,0.73923,0.73931,19600000.0
2009-10-16 20:55:00,0.73955,0.73965,0.73955,0.73965,8800000.0
2009-10-16 20:56:00,0.73955,0.73955,0.73955,0.73955,2400000.0
2009-10-16 20:57:00,0.7395,0.73955,0.73935,0.73935,87200000.0
2009-10-16 20:58:00,0.73935,0.73935,0.7392,0.73925,205400000.0
2009-10-16 20:59:00,0.73925,0.73945,0.7392,0.73945,163700000.0
2009-10-16 21:00:00,0.73955,0.73965,0.7393,0.73935,114900000.0
2009-10-16 21:01:00,0.7393,0.73935,0.73925,0.73925,48900000.0
2009-10-16 21:02:00,0.7393,0.7393,0.7393,0.7393,5800000.0
2009-10-16 21:03:00,0.7393,0.7393,0.7393,0.7393,5800000.0
2009-10-16 21:04:00,0.73925,0.73925,0.73925,0.73925,32500000.0
2009-10-16 21:05:00,0.73925,0.73925,0.73915,0.7392,430600000.0
2009-10-16 21:06:00,0.73935,0.7395,0.73935,0.7395,5800000.0
2009-10-16 21:07:00,0.73955,0.73965,0.73955,0.73965,19200000.0
2009-10-16 21:08:00,0.73922,0.73952,0.73921,0.7393,54400000.0
2009-10-16 21:09:00,0.73965,0.73965,0.7396,0.73965,7200000.0
2009-10-16 21:10:00,0.7397,0.7397,0.7397,0.7397,1600000.0
2009-10-16 21:11:00,0.7397,0.7397,0.7397,0.7397,1600000.0
2009-10-16 21:12:00,0.73965,0.73965,0.73965,0.73965,2400000.0
2009-10-16 21:13:00,0.7397,0.7397,0.73965,0.73965,7200000.0
2009-10-16 21:14:00,0.7397,0.7397,0.73965,0.73965,12400000.0
2009-10-16 21:15:00,0.7397,0.73995,0.7397,0.73975,359800000.0
2009-10-16 21:16:00,0.73975,0.73985,0.73975,0.7398,349600000.0
2009-10-16 21:17:00,0.73975,0.7398,0.73975,0.73975,197600000.0
2009-10-16 21:18:00,0.7398,0.73985,0.73975,0.7398,84800000.0
2009-10-16 21:19:00,0.7398,0.73985,0.73975,0.7398,61600000.0
2009-10-16 21:20:00,0.7398,0.7402,0.7398,0.73985,165200000.0
2009-10-16 21:21:00,0.73985,0.74005,0.73975,0.73975,187600000.0
2009-10-16 21:22:00,0.73975,0.7398,0.73965,0.7397,229600000.0
2009-10-16 21:23:00,0.73965,0.7398,0.73955,0.73955,269400000.0
2009-10-16 21:24:00,0.73965,0.7398,0.73955,0.73975,71200000.0
2009-10-16 21:25:00,0.7398,0.7398,0.73975,0.7398,93200000.0
2009-10-16 21:26:00,0.7398,0.7398,0.73975,0.73975,15600000.0
2009-10-16 21:27:00,0.73975,0.7398,0.73965,0.73975,222800000.0
2009-10-16 21:28:00,0.73975,0.73985,0.73975,0.73985,58000000.0
2009-10-16 21:29:00,0.73985,0.74,0.73985,0.73995,61200000.0
2009-10-16 21:30:00,0.73995,0.7401,0.73975,0.7401,71200000.0
2009-10-16 21:31:00,0.74005,0.74025,0.74005,0.7402,56400000.0
2009-10-16 21:32:00,0.7401,0.74025,0.74005,0.74025,36400000.0
2009-10-16 21:33:00,0.74015,0.74025,0.74005,0.74015,29600000.0
2009-10-16 21:34:00,0.74005,0.7401,0.7398,0.73985,135400000.0
2009-10-16 21:35:00,0.74005,0.74005,0.7399,0.73995,85200000.0
2009-10-16 21:36:00,0.7399,0.74005,0.7399,0.74,110400000.0
2009-10-16 21:37:00,0.74,0.74015,0.74,0.74015,153600000.0
2009-10-16 21:38:00,0.7401,0.7401,0.74005,0.74005,12400000.0
2009-10-16 21:39:00,0.74005,0.7401,0.74,0.74,16800000.0
2009-10-16 21:40:00,0.74005,0.7401,0.74,0.74005,23200000.0
2009-10-16 21:41:00,0.74005,0.74005,0.73995,0.73995,17300000.0
2009-10-16 21:42:00,0.74,0.74,0.73965,0.73965,40400000.0
2009-10-16 21:43:00,0.73965,0.7397,0.7393,0.73955,114000000.0
2009-10-16 21:44:00,0.73955,0.73985,0.7392,0.7398,168200000.0
2009-10-16 21:45:00,0.73995,0.74,0.7397,0.7397,80000000.0
2009-10-16 21:46:00,0.73957,0.7396,0.73952,0.73952,107700000.0
2009-10-16 21:47:00,0.7396,0.7396,0.7396,0.7396,13600000.0
2009-10-16 21:48:00,0.7396,0.7396,0.73925,0.7393,150600000.0
2009-10-16 21:49:00,0.7393,0.7393,0.7393,0.7393,1200000.0
2009-10-16 21:50:00,0.73925,0.7393,0.7392,0.73925,31200000.0
2009-10-16 21:51:00,0.73925,0.73935,0.73925,0.7393,29200000.0
2009-10-16 21:52:00,0.7393,0.7393,0.73905,0.73905,29400000.0
2009-10-16 21:53:00,0.73915,0.73915,0.73915,0.73915,4500000.0
2009-10-16 21:54:00,0.73915,0.73915,0.73915,0.73915,4300000.0
2009-10-16 21:55:00,0.73905,0.7391,0.739,0.739,43200000.0
2009-10-16 21:56:00,0.739,0.7391,0.739,0.739,73200000.0
2009-10-16 21:57:00,0.739,0.739,0.739,0.739,17600000.0
2009-10-16 21:58:00,0.73905,0.7391,0.73905,0.7391,30000000.0
2009-10-16 21:59:00,0.7391,0.7391,0.73905,0.73905,12400000.0
2009-10-16 22:00:00,0.73905,0.73905,0.73905,0.73905,20000000.0
2009-10-16 22:01:00,0.739,0.73925,0.739,0.73925,25200000.0
2009-10-16 22:02:00,0.73925,0.73925,0.73925,0.73925,6400000.0
2009-10-16 22:03:00,0.73925,0.73925,0.7391,0.7391,6200000.0
2009-10-16 22:04:00,0.73915,0.73935,0.73915,0.73915,51000000.0
2009-10-16 22:05:00,0.73902,0.73902,0.73883,0.73883,16000000.0
2009-10-16 22:06:00,0.73915,0.73915,0.73915,0.73915,102800000.0
2009-10-16 22:07:00,0.73915,0.73915,0.73915,0.73915,19300000.0
2009-10-16 22:08:00,0.73915,0.73915,0.73915,0.73915,27300000.0
2009-10-16 22:09:00,0.73915,0.73925,0.73915,0.7392,33800000.0
2009-10-16 22:10:00,0.73907,0.73929,0.73901,0.73901,32100000.0
2009-10-16 22:11:00,0.73915,0.73975,0.73915,0.73975,58500000.0
2009-10-16 22:12:00,0.73975,0.73995,0.7397,0.7398,98200000.0
2009-10-16 22:13:00,0.7398,0.73985,0.73975,0.73985,46400000.0
2009-10-16 22:14:00,0.73985,0.73985,0.7397,0.73975,17000000.0
2009-10-16 22:15:00,0.73975,0.73975,0.7397,0.7397,15600000.0
2009-10-16 22:16:00,0.7397,0.7397,0.7397,0.7397,1200000.0
2009-10-16 22:17:00,0.7397,0.7397,0.73955,0.7396,27620000.0
2009-10-16 22:18:00,0.73922,0.73936,0.73909,0.7393,28300000.0
2009-10-16 22:19:00,0.7394,0.7394,0.73932,0.73938,25400000.0
2009-10-16 22:20:00,0.7397,0.7397,0.7397,0.7397,1000000.0
2009-10-16 22:21:00,0.7393,0.73936,0.73924,0.73936,41700000.0
2009-10-16 22:22:00,0.7396,0.7396,0.7396,0.7396,9600000.0
2009-10-16 22:23:00,0.73932,0.73944,0.73931,0.73939,27800000.0
2009-10-16 22:24:00,0.73965,0.73965,0.73965,0.73965,2000000.0
2009-10-16 22:25:00,0.73955,0.7397,0.73955,0.73965,17600000.0
2009-10-16 22:26:00,0.7397,0.7397,0.7397,0.7397,2000000.0
2009-10-16 22:27:00,0.7395,0.7396,0.73915,0.7393,61000000.0
2009-10-16 22:28:00,0.7393,0.7393,0.7391,0.7391,25200000.0
2009-10-16 22:29:00,0.7391,0.7393,0.7391,0.7393,65200000.0
2009-10-16 22:30:00,0.73935,0.7394,0.73935,0.73935,122800000.0
2009-10-16 22:31:00,0.7394,0.7394,0.7394,0.7394,10000000.0
2009-10-16 22:32:00,0.73935,0.7394,0.73935,0.7394,14400000.0
2009-10-16 22:33:00,0.73935,0.73935,0.7392,0.7392,17600000.0
2009-10-16 22:34:00,0.7392,0.7394,0.73905,0.73925,24400000.0
2009-10-16 22:35:00,0.7392,0.73925,0.7392,0.7392,79600000.0
2009-10-16 22:36:00,0.7392,0.7393,0.73915,0.73925,65800000.0
2009-10-16 22:37:00,0.73925,0.7395,0.7391,0.7391,53800000.0
2009-10-16 22:38:00,0.73915,0.7396,0.73915,0.73955,57000000.0
2009-10-16 22:39:00,0.73955,0.73955,0.73955,0.73955,6000000.0
2009-10-16 22:40:00,0.73935,0.73955,0.73935,0.7394,63800000.0
2009-10-16 22:41:00,0.7394,0.73965,0.73935,0.73955,151900000.0
2009-10-16 22:42:00,0.73955,0.73965,0.73925,0.73935,60700000.0
2009-10-16 22:43:00,0.73935,0.73965,0.73935,0.73955,68800000.0
2009-10-16 22:44:00,0.73955,0.73965,0.73955,0.73965,35900000.0
2009-10-16 22:45:00,0.73965,0.73975,0.73965,0.73965,20000000.0
2009-10-16 22:46:00,0.73935,0.73946,0.73935,0.7394,40000000.0
2009-10-16 22:47:00,0.7396,0.7398,0.7396,0.7396,29500000.0
2009-10-16 22:48:00,0.7393,0.73938,0.73927,0.73927,24000000.0
2009-10-16 22:49:00,0.73941,0.73944,0.73933,0.7394,17800000.0
2009-10-16 22:50:00,0.73946,0.73984,0.73939,0.73939,28200000.0
2009-10-16 22:51:00,0.73931,0.73947,0.73931,0.73935,25200000.0
2009-10-16 22:52:00,0.73927,0.73955,0.73918,0.73955,27000000.0
2009-10-16 22:53:00,0.73955,0.73955,0.73921,0.73923,50800000.0
2009-10-16 22:54:00,0.7395,0.74,0.7395,0.74,34800000.0
2009-10-16 22:55:00,0.74,0.74005,0.74,0.74005,31900000.0
2009-10-16 22:56:00,0.74007,0.74008,0.73954,0.73978,26400000.0
2009-10-16 22:57:00,0.74005,0.7402,0.74,0.7401,21200000.0
2009-10-16 22:58:00,0.74,0.7402,0.74,0.7402,3400000.0
2009-10-16 22:59:00,0.7399,0.7402,0.7399,0.7402,3400000.0
2009-10-19 00:00:00,0.7385,0.7385,0.73842,0.73844,96800000.0
2009-10-19 00:01:00,0.73839,0.73839,0.73807,0.73807,96800000.0
2009-10-19 00:02:00,0.73797,0.73832,0.73797,0.73819,96800000.0
2009-10-19 00:03:00,0.7383,0.73843,0.73828,0.73843,96800000.0
2009-10-19 00:04:00,0.73841,0.7385,0.73841,0.7385,96800000.0
2009-10-19 00:05:00,0.73832,0.7384,0.73832,0.7384,96800000.0
2009-10-19 00:06:00,0.7384,0.7384,0.7384,0.7384,96800000.0
2009-10-19 00:07:00,0.73832,0.73838,0.73829,0.7383,96800000.0
2009-10-19 00:08:00,0.73832,0.73853,0.73827,0.73852,96800000.0
2009-10-19 00:09:00,0.73845,0.73888,0.73845,0.73871,96800000.0
2009-10-19 00:10:00,0.7387,0.7387,0.73856,0.73857,96800000.0
2009-10-19 00:11:00,0.73855,0.73855,0.73847,0.73852,96800000.0
2009-10-19 00:12:00,0.73852,0.73852,0.73848,0.7385,96800000.0
2009-10-19 00:13:00,0.73851,0.73851,0.73851,0.73851,96800000.0
2009-10-19 00:14:00,0.7386,0.7386,0.73857,0.73858,96800000.0
2009-10-19 00:15:00,0.73858,0.73876,0.73858,0.73876,96800000.0
2009-10-19 00:16:00,0.73877,0.73877,0.73858,0.73877,96800000.0
2009-10-19 00:17:00,0.73877,0.73877,0.73872,0.73872,96800000.0
2009-10-19 00:18:00,0.73873,0.73943,0.73873,0.73931,96800000.0
2009-10-19 00:19:00,0.73933,0.73951,0.73923,0.73951,96800000.0
2009-10-19 00:20:00,0.73951,0.73954,0.73917,0.73917,96800000.0
2009-10-19 00:21:00,0.73917,0.73925,0.73917,0.73925,96800000.0
2009-10-19 00:22:00,0.73925,0.73935,0.73925,0.73935,96800000.0
2009-10-19 00:23:00,0.73931,0.73933,0.73931,0.73933,96800000.0
2009-10-19 00:24:00,0.73928,0.7393,0.73928,0.7393,96800000.0
2009-10-19 00:25:00,0.73929,0.7393,0.73929,0.7393,96800000.0
2009-10-19 00:26:00,0.73926,0.7393,0.73921,0.73928,96800000.0
2009-10-19 00:27:00,0.73934,0.73934,0.73924,0.73924,96800000.0
2009-10-19 00:28:00,0.73928,0.73928,0.73907,0.73907,96800000.0
2009-10-19 00:29:00,0.73905,0.73921,0.73902,0.73921,96800000.0
2009-10-19 00:30:00,0.73922,0.73929,0.73922,0.73929,96800000.0
2009-10-19 00:31:00,0.73928,0.73928,0.73927,0.73928,96800000.0
2009-10-19 00:32:00,0.73928,0.73932,0.73926,0.73932,96800000.0
2009-10-19 00:33:00,0.73933,0.73936,0.73931,0.73936,96800000.0
2009-10-19 00:34:00,0.73935,0.73936,0.73933,0.73935,96800000.0
2009-10-19 00:35:00,0.73938,0.73938,0.73933,0.73937,96800000.0
2009-10-19 00:36:00,0.73939,0.73939,0.73935,0.73939,96800000.0
2009-10-19 00:37:00,0.73938,0.73938,0.73932,0.73932,96800000.0
2009-10-19 00:38:00,0.73934,0.73938,0.73931,0.73938,96800000.0
2009-10-19 00:39:00,0.73942,0.73943,0.73921,0.73931,96800000.0
2009-10-19 00:40:00,0.73929,0.73929,0.73929,0.73929,96800000.0
2009-10-19 00:41:00,0.7393,0.7394,0.7393,0.7394,96800000.0
2009-10-19 00:42:00,0.73936,0.73936,0.73919,0.73919,96800000.0
2009-10-19 00:43:00,0.7392,0.7392,0.73917,0.73917,96800000.0
2009-10-19 00:44:00,0.73928,0.73942,0.7392,0.73933,96800000.0
2009-10-19 00:45:00,0.73934,0.73943,0.73934,0.7394,96800000.0
2009-10-19 00:46:00,0.73942,0.74052,0.73942,0.74001,96800000.0
2009-10-19 00:47:00,0.74002,0.74002,0.73984,0.73984,96800000.0
2009-10-19 00:48:00,0.73982,0.73982,0.73982,0.73982,96800000.0
2009-10-19 00:49:00,0.73988,0.73988,0.73985,0.73985,96800000.0
2009-10-19 00:50:00,0.73988,0.74016,0.73988,0.74011,96800000.0
2009-10-19 00:51:00,0.74013,0.74047,0.74013,0.74047,96800000.0
2009-10-19 00:52:00,0.7405,0.74059,0.7405,0.74054,96800000.0
2009-10-19 00:53:00,0.74054,0.74084,0.74042,0.74084,96800000.0
2009-10-19 00:54:00,0.74091,0.74094,0.74074,0.74074,96800000.0
2009-10-19 00:55:00,0.74071,0.74086,0.7407,0.74086,96800000.0
2009-10-19 00:56:00,0.74089,0.74092,0.7407,0.74078,96800000.0
2009-10-19 00:57:00,0.74074,0.74074,0.74058,0.74063,96800000.0
2009-10-19 00:58:00,0.74065,0.74092,0.74064,0.74092,96800000.0
2009-10-19 00:59:00,0.74093,0.74112,0.74093,0.74109,96800000.0
2009-10-19 01:00:00,0.74107,0.74107,0.741,0.74107,96800000.0
2009-10-19 01:01:00,0.74106,0.74136,0.74104,0.74135,96800000.0
2009-10-19 01:02:00,0.74136,0.74142,0.74118,0.74118,96800000.0
2009-10-19 01:03:00,0.74121,0.74136,0.74121,0.74125,96800000.0
2009-10-19 01:04:00,0.74124,0.74124,0.74115,0.74122,96800000.0
2009-10-19 01:05:00,0.74123,0.74142,0.74123,0.74142,96800000.0
2009-10-19 01:06:00,0.74141,0.74142,0.74141,0.74142,96800000.0
2009-10-19 01:07:00,0.74144,0.74145,0.74142,0.74143,96800000.0
2009-10-19 01:08:00,0.74144,0.74145,0.74143,0.74145,96800000.0
2009-10-19 01:09:00,0.74149,0.74149,0.74111,0.74111,96800000.0
2009-10-19 01:10:00,0.7411,0.74118,0.74105,0.74118,96800000.0
2009-10-19 01:11:00,0.7412,0.74132,0.7412,0.74132,96800000.0
2009-10-19 01:12:00,0.74132,0.74132,0.74127,0.74128,96800000.0
2009-10-19 01:13:00,0.74127,0.74127,0.74113,0.74113,96800000.0
2009-10-19 01:14:00,0.74114,0.74136,0.74114,0.74136,96800000.0
2009-10-19 01:15:00,0.74132,0.74132,0.74116,0.74117,96800000.0
2009-10-19 01:16:00,0.74117,0.74117,0.74083,0.74105,96800000.0
2009-10-19 01:17:00,0.74096,0.74105,0.74089,0.741,96800000.0
2009-10-19 01:18:00,0.7409,0.741,0.7406,0.7406,96800000.0
2009-10-19 01:19:00,0.74059,0.74067,0.74042,0.74067,96800000.0
2009-10-19 01:20:00,0.74067,0.74071,0.74045,0.74046,96800000.0
2009-10-19 01:21:00,0.74047,0.74066,0.74047,0.74054,96800000.0
2009-10-19 01:22:00,0.74054,0.74055,0.74024,0.74027,96800000.0
2009-10-19 01:23:00,0.74029,0.74031,0.74028,0.74031,96800000.0
2009-10-19 01:24:00,0.74031,0.74042,0.74021,0.74042,96800000.0
2009-10-19 01:25:00,0.74047,0.74052,0.74045,0.74045,96800000.0
2009-10-19 01:26:00,0.74044,0.74044,0.74038,0.74039,96800000.0
2009-10-19 01:27:00,0.74041,0.74063,0.74041,0.74053,96800000.0
2009-10-19 01:28:00,0.74051,0.74056,0.74051,0.74055,96800000.0
2009-10-19 01:29:00,0.74057,0.74057,0.7405,0.7405,96800000.0
2009-10-19 01:30:00,0.74057,0.74069,0.74046,0.74046,96800000.0
2009-10-19 01:31:00,0.74047,0.74068,0.74043,0.74068,96800000.0
2009-10-19 01:32:00,0.74068,0.74085,0.74066,0.74066,96800000.0
2009-10-19 01:33:00,0.74065,0.74066,0.74064,0.74065,96800000.0
2009-10-19 01:34:00,0.7407,0.7407,0.7407,0.7407,96800000.0
2009-10-19 01:35:00,0.74069,0.7407,0.74064,0.7407,96800000.0
2009-10-19 01:36:00,0.74062,0.74074,0.74038,0.74038,96800000.0
2009-10-19 01:37:00,0.74045,0.74049,0.74034,0.74034,96800000.0
2009-10-19 01:38:00,0.74033,0.74034,0.74029,0.74033,96800000.0
2009-10-19 01:39:00,0.74023,0.74023,0.7401,0.74015,96800000.0
2009-10-19 01:40:00,0.7401,0.7402,0.74001,0.74003,96800000.0
2009-10-19 01:41:00,0.74008,0.7401,0.73935,0.73937,96800000.0
2009-10-19 01:42:00,0.73941,0.73966,0.73937,0.73962,96800000.0
2009-10-19 01:43:00,0.73964,0.73964,0.73952,0.73954,96800000.0
2009-10-19 01:44:00,0.73956,0.73958,0.73956,0.73958,96800000.0
2009-10-19 01:45:00,0.73961,0.73965,0.73961,0.73965,96800000.0
2009-10-19 01:46:00,0.73964,0.73966,0.73964,0.73964,96800000.0
2009-10-19 01:47:00,0.7397,0.73976,0.7397,0.73974,96800000.0
2009-10-19 01:48:00,0.73973,0.73976,0.73967,0.73972,96800000.0
2009-10-19 01:49:00,0.73973,0.73979,0.73973,0.73976,96800000.0
2009-10-19 01:50:00,0.73978,0.74015,0.73978,0.74013,96800000.0
2009-10-19 01:51:00,0.74011,0.74026,0.74007,0.74026,96800000.0
2009-10-19 01:52:00,0.74025,0.74052,0.74025,0.74047,96800000.0
2009-10-19 01:53:00,0.74061,0.74061,0.74027,0.74034,96800000.0
2009-10-19 01:54:00,0.74032,0.74032,0.74017,0.74029,96800000.0
2009-10-19 01:55:00,0.74034,0.74062,0.74034,0.74062,96800000.0
2009-10-19 01:56:00,0.74061,0.74063,0.74059,0.74063,96800000.0
2009-10-19 01:57:00,0.74061,0.7407,0.74061,0.74069,96800000.0
2009-10-19 01:58:00,0.74074,0.74074,0.74016,0.74045,96800000.0
2009-10-19 01:59:00,0.74047,0.74049,0.74045,0.74046,96800000.0
2009-10-19 02:00:00,0.74025,0.7407,0.74015,0.74055,96800000.0
2009-10-19 02:01:00,0.74055,0.74075,0.74055,0.74075,17800000.0
2009-10-19 02:02:00,0.74075,0.74105,0.74055,0.74065,71100000.0
2009-10-19 02:03:00,0.7408,0.7408,0.7408,0.7408,7200000.0
2009-10-19 02:04:00,0.74075,0.7408,0.73965,0.73965,131600000.0
2009-10-19 02:05:00,0.73965,0.7399,0.73945,0.73975,188400000.0
2009-10-19 02:06:00,0.73975,0.7398,0.73955,0.73955,79400000.0
2009-10-19 02:07:00,0.73965,0.73975,0.73965,0.73965,57400000.0
2009-10-19 02:08:00,0.73965,0.73975,0.73945,0.73955,82400000.0
2009-10-19 02:09:00,0.7395,0.73955,0.73945,0.7395,61700000.0
2009-10-19 02:10:00,0.7395,0.7395,0.73855,0.739,241500000.0
2009-10-19 02:11:00,0.7391,0.73915,0.7385,0.7386,174700000.0
2009-10-19 02:12:00,0.7386,0.73895,0.7386,0.73885,92200000.0
2009-10-19 02:13:00,0.73895,0.73895,0.73845,0.7385,45600000.0
2009-10-19 02:14:00,0.7385,0.73855,0.73845,0.7385,51600000.0
2009-10-19 02:15:00,0.73845,0.7385,0.7378,0.738,100000000.0
2009-10-19 02:16:00,0.738,0.738,0.73795,0.73795,33600000.0
2009-10-19 02:17:00,0.738,0.73815,0.738,0.73815,48700000.0
2009-10-19 02:18:00,0.73815,0.73835,0.73815,0.73835,44000000.0
2009-10-19 02:19:00,0.73835,0.73835,0.73805,0.73815,85800000.0
2009-10-19 02:20:00,0.73815,0.73835,0.73815,0.73815,92900000.0
2009-10-19 02:21:00,0.73815,0.73825,0.73815,0.73815,38000000.0
2009-10-19 02:22:00,0.73815,0.73815,0.73805,0.73805,3400000.0
2009-10-19 02:23:00,0.738,0.738,0.73765,0.73785,98200000.0
2009-10-19 02:24:00,0.73795,0.73795,0.73795,0.73795,9600000.0
2009-10-19 02:25:00,0.73785,0.73785,0.7377,0.73785,40800000.0
2009-10-19 02:26:00,0.73785,0.73785,0.73765,0.7378,67400000.0
2009-10-19 02:27:00,0.73795,0.73795,0.73795,0.73795,7200000.0
2009-10-19 02:28:00,0.73795,0.73815,0.73795,0.7381,109800000.0
2009-10-19 02:29:00,0.73815,0.7382,0.73775,0.73775,94900000.0
2009-10-19 02:30:00,0.7377,0.73785,0.73745,0.73785,80400000.0
2009-10-19 02:31:00,0.73785,0.73825,0.73785,0.73825,79500000.0
2009-10-19 02:32:00,0.7382,0.7382,0.7375,0.73765,76400000.0
2009-10-19 02:33:00,0.73765,0.738,0.73765,0.73785,52000000.0
2009-10-19 02:34:00,0.73785,0.73785,0.73755,0.7376,129400000.0
2009-10-19 02:35:00,0.7376,0.7376,0.73685,0.7371,165500000.0
2009-10-19 02:36:00,0.737,0.73735,0.73695,0.73735,171200000.0
2009-10-19 02:37:00,0.7373,0.73735,0.73715,0.73735,65200000.0
2009-10-19 02:38:00,0.73725,0.7379,0.73725,0.7377,73800000.0
2009-10-19 02:39:00,0.7377,0.73795,0.73765,0.73765,29700000.0
2009-10-19 02:40:00,0.7377,0.7377,0.73755,0.73755,18300000.0
2009-10-19 02:41:00,0.73755,0.73755,0.73755,0.73755,36300000.0
2009-10-19 02:42:00,0.73755,0.73755,0.73745,0.73745,56200000.0
2009-10-19 02:43:00,0.73745,0.73745,0.73725,0.73725,15800000.0
2009-10-19 02:44:00,0.73725,0.7373,0.7371,0.7371,56400000.0
2009-10-19 02:45:00,0.7371,0.73745,0.7371,0.73745,68300000.0
2009-10-19 02:46:00,0.73745,0.73745,0.7373,0.7373,10400000.0
2009-10-19 02:47:00,0.7373,0.73745,0.7373,0.73745,5700000.0
2009-10-19 02:48:00,0.73745,0.7381,0.7374,0.73805,149600000.0
2009-10-19 02:49:00,0.73805,0.7381,0.73785,0.73785,85000000.0
2009-10-19 02:50:00,0.73785,0.738,0.73785,0.7379,74600000.0
2009-10-19 02:51:00,0.73785,0.73795,0.7378,0.73785,89700000.0
2009-10-19 02:52:00,0.73785,0.73785,0.7378,0.73785,46400000.0
2009-10-19 02:53:00,0.73795,0.73805,0.73795,0.73805,31200000.0
2009-10-19 02:54:00,0.738,0.738,0.73785,0.73785,49800000.0
2009-10-19 02:55:00,0.73785,0.73805,0.73775,0.7379,99600000.0
2009-10-19 02:56:00,0.73775,0.73795,0.73775,0.73785,110000000.0
2009-10-19 02:57:00,0.73785,0.73795,0.73785,0.73785,19100000.0
2009-10-19 02:58:00,0.73785,0.73805,0.73785,0.73805,49300000.0
2009-10-19 02:59:00,0.738,0.73815,0.7379,0.73815,106600000.0
2009-10-19 03:00:00,0.73825,0.73845,0.73825,0.73835,121400000.0
2009-10-19 03:01:00,0.73835,0.73845,0.73825,0.73835,150700000.0
2009-10-19 03:02:00,0.73835,0.73855,0.73825,0.73845,255200000.0
2009-10-19 03:03:00,0.73845,0.73845,0.73825,0.73825,91500000.0
2009-10-19 03:04:00,0.73835,0.73835,0.73835,0.73835,407900000.0
2009-10-19 03:05:00,0.73835,0.7384,0.73835,0.7384,62400000.0
2009-10-19 03:06:00,0.73845,0.739,0.73845,0.73885,104400000.0
2009-10-19 03:07:00,0.73885,0.73885,0.73865,0.73865,41000000.0
2009-10-19 03:08:00,0.73865,0.73865,0.73835,0.73835,98899999.0
2009-10-19 03:09:00,0.73835,0.73845,0.7382,0.7384,149600000.0
2009-10-19 03:10:00,0.7385,0.73855,0.7385,0.73855,33600000.0
2009-10-19 03:11:00,0.73855,0.73855,0.73825,0.73835,85900000.0
2009-10-19 03:12:00,0.73835,0.73835,0.73805,0.73805,37400000.0
2009-10-19 03:13:00,0.73795,0.73825,0.73795,0.73805,32400000.0
2009-10-19 03:14:00,0.738,0.738,0.73795,0.73795,134300000.0
2009-10-19 03:15:00,0.7379,0.73795,0.73785,0.73795,71300000.0
2009-10-19 03:16:00,0.73805,0.73805,0.738,0.73805,59900000.0
2009-10-19 03:17:00,0.73805,0.73815,0.73805,0.73815,16600000.0
2009-10-19 03:18:00,0.7381,0.73815,0.73805,0.73805,13600000.0
2009-10-19 03:19:00,0.73805,0.7381,0.73805,0.7381,8800000.0
2009-10-19 03:20:00,0.7381,0.73815,0.7381,0.73815,10400000.0
2009-10-19 03:21:00,0.73835,0.73835,0.73815,0.73815,122599998.0
2009-10-19 03:22:00,0.73815,0.7382,0.73785,0.7379,85100000.0
2009-10-19 03:23:00,0.73795,0.7382,0.73795,0.73805,39900000.0
2009-10-19 03:24:00,0.73805,0.73825,0.73805,0.73815,61200000.0
2009-10-19 03:25:00,0.73815,0.73815,0.73815,0.73815,9000000.0
2009-10-19 03:26:00,0.73815,0.73825,0.73815,0.73815,86800000.0
2009-10-19 03:27:00,0.73825,0.73855,0.73815,0.7382,214300000.0
2009-10-19 03:28:00,0.73825,0.7386,0.7382,0.73855,163600000.0
2009-10-19 03:29:00,0.73855,0.7386,0.73855,0.73855,14800000.0
2009-10-19 03:30:00,0.7385,0.73855,0.7385,0.73855,12000000.0
2009-10-19 03:31:00,0.73855,0.73895,0.73855,0.73895,26100000.0
2009-10-19 03:32:00,0.73885,0.73885,0.73885,0.73885,20000000.0
2009-10-19 03:33:00,0.73885,0.73885,0.73875,0.73875,19000000.0
2009-10-19 03:34:00,0.73875,0.73875,0.73875,0.73875,49000000.0
2009-10-19 03:35:00,0.73875,0.7388,0.73875,0.73875,22400000.0
2009-10-19 03:36:00,0.73875,0.73895,0.73875,0.73895,73800000.0
2009-10-19 03:37:00,0.7389,0.73895,0.7388,0.7388,45000000.0
2009-10-19 03:38:00,0.7388,0.73915,0.73875,0.73895,71300000.0
2009-10-19 03:39:00,0.73895,0.739,0.73885,0.73885,53600000.0
2009-10-19 03:40:00,0.73885,0.7391,0.73885,0.73905,78900000.0
2009-10-19 03:41:00,0.73905,0.7394,0.73905,0.7392,144300000.0
2009-10-19 03:42:00,0.7392,0.73985,0.7392,0.7398,93900000.0
2009-10-19 03:43:00,0.7398,0.73995,0.73955,0.7396,140600000.0
2009-10-19 03:44:00,0.7396,0.7396,0.7396,0.7396,7200000.0
2009-10-19 03:45:00,0.73965,0.73985,0.7396,0.73965,100100000.0
2009-10-19 03:46:00,0.7396,0.7399,0.7396,0.7399,28000000.0
2009-10-19 03:47:00,0.73985,0.74015,0.73965,0.73965,134200000.0
2009-10-19 03:48:00,0.74,0.7404,0.73965,0.7398,219400000.0
2009-10-19 03:49:00,0.7398,0.7398,0.73965,0.73975,122800000.0
2009-10-19 03:50:00,0.73975,0.73975,0.7396,0.7396,30600000.0
2009-10-19 03:51:00,0.7396,0.7401,0.73955,0.74,155300000.0
2009-10-19 03:52:00,0.74,0.74005,0.73975,0.73975,68800000.0
2009-10-19 03:53:00,0.7397,0.73985,0.7396,0.73985,63100000.0
2009-10-19 03:54:00,0.73951,0.73962,0.73927,0.73958,28600000.0
2009-10-19 03:55:00,0.7398,0.7398,0.73935,0.7394,98300000.0
2009-10-19 03:56:00,0.73945,0.73945,0.73925,0.73925,13500000.0
2009-10-19 03:57:00,0.73925,0.7396,0.73925,0.7396,44400000.0
2009-10-19 03:58:00,0.7396,0.7396,0.73945,0.7395,40500000.0
2009-10-19 03:59:00,0.7395,0.73955,0.7395,0.73955,42600000.0
2009-10-19 04:00:00,0.7396,0.7397,0.7396,0.7397,88000000.0
2009-10-19 04:01:00,0.7397,0.7397,0.73965,0.73965,23200000.0
2009-10-19 04:02:00,0.73965,0.7397,0.73965,0.7397,36600000.0
2009-10-19 04:03:00,0.7397,0.7401,0.7397,0.7401,45000000.0
2009-10-19 04:04:00,0.74005,0.74005,0.73985,0.73985,81200000.0
2009-10-19 04:05:00,0.73985,0.7399,0.73985,0.73985,44000000.0
2009-10-19 04:06:00,0.73985,0.73985,0.7397,0.73975,27600000.0
2009-10-19 04:07:00,0.7397,0.73975,0.7397,0.73975,10400000.0
2009-10-19 04:08:00,0.73975,0.73985,0.73975,0.73985,18800000.0
2009-10-19 04:09:00,0.73985,0.74,0.73975,0.73975,134600000.0
2009-10-19 04:10:00,0.73975,0.73975,0.73975,0.73975,8400000.0
2009-10-19 04:11:00,0.73975,0.73975,0.73975,0.73975,12800000.0
2009-10-19 04:12:00,0.73975,0.74005,0.73975,0.74,145900000.0
2009-10-19 04:13:00,0.7401,0.7406,0.7401,0.7403,78200000.0
2009-10-19 04:14:00,0.74025,0.74025,0.7402,0.7402,25400000.0
2009-10-19 04:15:00,0.74015,0.74025,0.74,0.74,42400000.0
2009-10-19 04:16:00,0.73995,0.74005,0.73995,0.74,39700000.0
2009-10-19 04:17:00,0.74,0.74,0.73995,0.73995,33000000.0
2009-10-19 04:18:00,0.73995,0.74,0.73985,0.74,35000000.0
2009-10-19 04:19:00,0.74,0.74025,0.73995,0.74025,58300000.0
2009-10-19 04:20:00,0.74025,0.74025,0.74,0.74,9800000.0
2009-10-19 04:21:00,0.74,0.7401,0.74,0.7401,26200000.0
2009-10-19 04:22:00,0.7401,0.7403,0.7401,0.7403,23600000.0
2009-10-19 04:23:00,0.74025,0.74025,0.7401,0.7401,61800000.0
2009-10-19 04:24:00,0.7401,0.7401,0.7401,0.7401,7200000.0
2009-10-19 04:25:00,0.74015,0.7402,0.7401,0.7402,77000000.0
2009-10-19 04:26:00,0.7402,0.74025,0.7402,0.74025,10600000.0
2009-10-19 04:27:00,0.74025,0.74035,0.74025,0.74035,43400000.0
2009-10-19 04:28:00,0.7403,0.7403,0.7403,0.7403,4800000.0
2009-10-19 04:29:00,0.7403,0.7404,0.7403,0.7404,21000000.0
2009-10-19 04:30:00,0.74035,0.74035,0.74035,0.74035,19600000.0
2009-10-19 04:31:00,0.74035,0.7404,0.74035,0.7404,19900000.0
2009-10-19 04:32:00,0.74035,0.74035,0.7402,0.74025,32400000.0
2009-10-19 04:33:00,0.74025,0.74025,0.74025,0.74025,12000000.0
2009-10-19 04:34:00,0.74025,0.74025,0.74025,0.74025,33400000.0
2009-10-19 04:35:00,0.74025,0.74035,0.74015,0.74025,63300000.0
2009-10-19 04:36:00,0.74025,0.74025,0.7401,0.74025,16200000.0
2009-10-19 04:37:00,0.74025,0.74035,0.74025,0.74025,47600000.0
2009-10-19 04:38:00,0.74025,0.74025,0.74025,0.74025,20800000.0
2009-10-19 04:39:00,0.74025,0.74025,0.74025,0.74025,12800000.0
2009-10-19 04:40:00,0.74025,0.74025,0.74015,0.74015,27300000.0
2009-10-19 04:41:00,0.7401,0.7401,0.7401,0.7401,1600000.0
2009-10-19 04:42:00,0.7401,0.7401,0.74005,0.74005,7200000.0
2009-10-19 04:43:00,0.74,0.74015,0.7399,0.74015,62600001.0
2009-10-19 04:44:00,0.74015,0.74035,0.74015,0.74025,26800000.0
2009-10-19 04:45:00,0.74025,0.74055,0.7402,0.74045,53600000.0
2009-10-19 04:46:00,0.74045,0.74045,0.7404,0.7404,2600000.0
2009-10-19 04:47:00,0.74035,0.7405,0.74035,0.74045,50400000.0
2009-10-19 04:48:00,0.74045,0.74045,0.74045,0.74045,1600000.0
2009-10-19 04:49:00,0.7404,0.74045,0.7404,0.74045,47600000.0
2009-10-19 04:50:00,0.74055,0.7408,0.74055,0.7408,46100000.0
2009-10-19 04:51:00,0.7408,0.74125,0.7407,0.741,182100000.0
2009-10-19 04:52:00,0.741,0.74155,0.741,0.7415,37400000.0
2009-10-19 04:53:00,0.7415,0.74165,0.74135,0.7416,108200000.0
2009-10-19 04:54:00,0.7416,0.7417,0.74155,0.7417,124800000.0
2009-10-19 04:55:00,0.7416,0.74185,0.74155,0.74185,74900000.0
2009-10-19 04:56:00,0.74175,0.74175,0.74155,0.7416,141700000.0
2009-10-19 04:57:00,0.7416,0.7417,0.74155,0.7417,35600000.0
2009-10-19 04:58:00,0.74175,0.74175,0.74155,0.74155,165800002.0
2009-10-19 04:59:00,0.7416,0.74225,0.7416,0.74225,254900000.0
2009-10-19 05:00:00,0.74225,0.74225,0.742,0.74205,107100000.0
2009-10-19 05:01:00,0.74215,0.7424,0.742,0.742,99400000.0
2009-10-19 05:02:00,0.74195,0.74205,0.74195,0.74205,53300000.0
2009-10-19 05:03:00,0.7421,0.7422,0.742,0.74205,24400000.0
2009-10-19 05:04:00,0.7419,0.7419,0.7418,0.74187,50800000.0
2009-10-19 05:05:00,0.742,0.74215,0.74195,0.742,57300000.0
2009-10-19 05:06:00,0.742,0.742,0.74195,0.742,20800000.0
2009-10-19 05:07:00,0.742,0.742,0.742,0.742,7200000.0
2009-10-19 05:08:00,0.74205,0.74215,0.74175,0.74185,82800000.0
2009-10-19 05:09:00,0.74185,0.7419,0.74185,0.74185,32400000.0
2009-10-19 05:10:00,0.74185,0.74215,0.74185,0.74205,124400000.0
2009-10-19 05:11:00,0.74205,0.7421,0.7419,0.74205,63200000.0
2009-10-19 05:12:00,0.74205,0.74335,0.74205,0.7433,259800000.0
2009-10-19 05:13:00,0.7434,0.7434,0.74315,0.7432,196400000.0
2009-10-19 05:14:00,0.74335,0.74345,0.7432,0.74335,222100000.0
2009-10-19 05:15:00,0.7434,0.74345,0.74335,0.74335,89200000.0
2009-10-19 05:16:00,0.74335,0.7435,0.74325,0.7435,57800000.0
2009-10-19 05:17:00,0.7435,0.74355,0.7433,0.7433,91800000.0
2009-10-19 05:18:00,0.74325,0.74325,0.74315,0.7432,65100000.0
2009-10-19 05:19:00,0.7432,0.7433,0.7432,0.74325,44900000.0
2009-10-19 05:20:00,0.74325,0.7433,0.74315,0.74325,100800000.0
2009-10-19 05:21:00,0.7432,0.7433,0.7432,0.7432,97200000.0
2009-10-19 05:22:00,0.74315,0.7433,0.7431,0.74325,108700000.0
2009-10-19 05:23:00,0.74335,0.74335,0.74325,0.74325,37600000.0
2009-10-19 05:24:00,0.74325,0.74335,0.7431,0.7431,29600000.0
2009-10-19 05:25:00,0.7432,0.7434,0.7432,0.7432,180600000.0
2009-10-19 05:26:00,0.7432,0.74345,0.7432,0.7432,61000000.0
2009-10-19 05:27:00,0.74325,0.74325,0.74315,0.74315,16800000.0
2009-10-19 05:28:00,0.7432,0.74325,0.7432,0.74325,8800000.0
2009-10-19 05:29:00,0.74325,0.74335,0.74325,0.74335,24800000.0
2009-10-19 05:30:00,0.7434,0.74345,0.74325,0.7433,46300000.0
2009-10-19 05:31:00,0.74302,0.74326,0.74295,0.74312,56000000.0
2009-10-19 05:32:00,0.7433,0.74335,0.7433,0.74335,41600000.0
2009-10-19 05:33:00,0.74335,0.74355,0.7433,0.74335,45200000.0
2009-10-19 05:34:00,0.74335,0.74335,0.7432,0.74325,45000000.0
2009-10-19 05:35:00,0.7432,0.7432,0.7431,0.7431,36300000.0
2009-10-19 05:36:00,0.74315,0.74315,0.74315,0.74315,4000000.0
2009-10-19 05:37:00,0.74315,0.74325,0.74315,0.7432,40300000.0
2009-10-19 05:38:00,0.7432,0.7432,0.7431,0.7431,66800000.0
2009-10-19 05:39:00,0.74315,0.74315,0.74315,0.74315,47200000.0
2009-10-19 05:40:00,0.74315,0.7432,0.74315,0.7432,87600000.0
2009-10-19 05:41:00,0.7434,0.74345,0.7434,0.7434,20800000.0
2009-10-19 05:42:00,0.74335,0.74355,0.74335,0.74355,47000000.0
2009-10-19 05:43:00,0.74355,0.74355,0.7434,0.7435,99400000.0
2009-10-19 05:44:00,0.74345,0.74345,0.7434,0.7434,27200000.0
2009-10-19 05:45:00,0.7436,0.7437,0.74345,0.7436,135800000.0
2009-10-19 05:46:00,0.74355,0.74355,0.74335,0.7435,82300000.0
2009-10-19 05:47:00,0.74355,0.74365,0.7435,0.74365,46700000.0
2009-10-19 05:48:00,0.7436,0.74405,0.7433,0.74405,180000000.0
2009-10-19 05:49:00,0.74405,0.74405,0.7439,0.7439,50400000.0
2009-10-19 05:50:00,0.7439,0.7439,0.74375,0.74375,23400000.0
2009-10-19 05:51:00,0.74375,0.744,0.74375,0.7438,192700000.0
2009-10-19 05:52:00,0.7438,0.7438,0.74365,0.74365,94000000.0
2009-10-19 05:53:00,0.74365,0.7437,0.74365,0.74365,42800000.0
2009-10-19 05:54:00,0.74333,0.7437,0.74325,0.7435,40600000.0
2009-10-19 05:55:00,0.74365,0.7437,0.74365,0.7437,63500000.0
2009-10-19 05:56:00,0.7437,0.7437,0.74365,0.7437,82200000.0
2009-10-19 05:57:00,0.7437,0.74375,0.74365,0.74375,87200000.0
2009-10-19 05:58:00,0.74361,0.74363,0.7436,0.74362,36400000.0
2009-10-19 05:59:00,0.7438,0.7438,0.74375,0.74375,24200000.0
2009-10-19 06:00:00,0.7436,0.74369,0.7436,0.74361,28000000.0
2009-10-19 06:01:00,0.7438,0.74385,0.74375,0.7438,32000000.0
2009-10-19 06:02:00,0.74385,0.74395,0.74385,0.7439,67000000.0
2009-10-19 06:03:00,0.7439,0.74395,0.7439,0.7439,15600000.0
2009-10-19 06:04:00,0.7439,0.7439,0.74385,0.74385,39600000.0
2009-10-19 06:05:00,0.74385,0.74405,0.74385,0.74385,109500000.0
2009-10-19 06:06:00,0.7439,0.74425,0.7439,0.74415,124600000.0
2009-10-19 06:07:00,0.74415,0.74495,0.744,0.7446,352700000.0
2009-10-19 06:08:00,0.7447,0.74505,0.7447,0.745,150500000.0
2009-10-19 06:09:00,0.74505,0.7451,0.7448,0.74485,113600000.0
2009-10-19 06:10:00,0.74495,0.7451,0.74495,0.74495,214000000.0
2009-10-19 06:11:00,0.74495,0.74505,0.74495,0.74505,98700000.0
2009-10-19 06:12:00,0.74505,0.7451,0.745,0.74505,80400000.0
2009-10-19 06:13:00,0.74505,0.74505,0.74495,0.74495,37000000.0
2009-10-19 06:14:00,0.74495,0.74495,0.74495,0.74495,9700000.0
2009-10-19 06:15:00,0.74495,0.7451,0.74495,0.74505,37200000.0
2009-10-19 06:16:00,0.74505,0.74505,0.74475,0.7448,199600000.0
2009-10-19 06:17:00,0.74475,0.74485,0.74475,0.74485,34800000.0
2009-10-19 06:18:00,0.74475,0.74485,0.74465,0.74465,91500000.0
2009-10-19 06:19:00,0.74465,0.74475,0.74465,0.74465,68400000.0
2009-10-19 06:20:00,0.74465,0.74475,0.74445,0.74445,133300000.0
2009-10-19 06:21:00,0.74445,0.74445,0.74435,0.7444,112200000.0
2009-10-19 06:22:00,0.7444,0.7445,0.7443,0.74445,82100000.0
2009-10-19 06:23:00,0.74445,0.7445,0.7444,0.74445,38900000.0
2009-10-19 06:24:00,0.74445,0.74455,0.7442,0.74445,110200001.0
2009-10-19 06:25:00,0.74445,0.74465,0.7444,0.74465,104300000.0
2009-10-19 06:26:00,0.74465,0.74495,0.74465,0.7447,78300000.0
2009-10-19 06:27:00,0.74475,0.7448,0.7446,0.7448,122300000.0
2009-10-19 06:28:00,0.7448,0.7448,0.74465,0.74465,150400001.0
2009-10-19 06:29:00,0.74455,0.74455,0.74435,0.74435,51100000.0
2009-10-19 06:30:00,0.74425,0.74435,0.7442,0.7442,67300000.0
2009-10-19 06:31:00,0.7442,0.74445,0.7442,0.74445,59800000.0
2009-10-19 06:32:00,0.74445,0.74445,0.74445,0.74445,14000000.0
2009-10-19 06:33:00,0.74445,0.74465,0.74445,0.7445,78000000.0
2009-10-19 06:34:00,0.74437,0.74447,0.74436,0.74438,58000000.0
2009-10-19 06:35:00,0.74455,0.74455,0.74455,0.74455,11200000.0
2009-10-19 06:36:00,0.74445,0.74445,0.7443,0.7443,36600000.0
2009-10-19 06:37:00,0.7443,0.7443,0.7443,0.7443,9600000.0
2009-10-19 06:38:00,0.74435,0.74435,0.74435,0.74435,1600000.0
2009-10-19 06:39:00,0.7444,0.7444,0.74435,0.74435,6800000.0
2009-10-19 06:40:00,0.7443,0.7443,0.7435,0.7436,225300000.0
2009-10-19 06:41:00,0.74365,0.74365,0.74355,0.7436,30300000.0
2009-10-19 06:42:00,0.7436,0.74365,0.7436,0.74365,31100000.0
2009-10-19 06:43:00,0.7437,0.74375,0.7437,0.7437,31700000.0
2009-10-19 06:44:00,0.74375,0.74375,0.7437,0.7437,58200000.0
2009-10-19 06:45:00,0.7437,0.7437,0.74365,0.7437,91200000.0
2009-10-19 06:46:00,0.74365,0.74365,0.74365,0.74365,41600000.0
2009-10-19 06:47:00,0.74365,0.74375,0.74365,0.74365,28400000.0
2009-10-19 06:48:00,0.74365,0.74385,0.74365,0.74385,180900000.0
2009-10-19 06:49:00,0.7438,0.7438,0.7438,0.7438,52700000.0
2009-10-19 06:50:00,0.7438,0.74385,0.74375,0.74375,87600000.0
2009-10-19 06:51:00,0.74375,0.7438,0.74375,0.7438,78800000.0
2009-10-19 06:52:00,0.74385,0.74385,0.7438,0.7438,87100000.0
2009-10-19 06:53:00,0.7438,0.7441,0.74375,0.74405,128900000.0
2009-10-19 06:54:00,0.74405,0.74405,0.744,0.74405,26800000.0
2009-10-19 06:55:00,0.7441,0.74445,0.7441,0.7442,49400000.0
2009-10-19 06:56:00,0.74425,0.74425,0.74425,0.74425,17600000.0
2009-10-19 06:57:00,0.7444,0.7445,0.7443,0.74445,36000000.0
2009-10-19 06:58:00,0.74445,0.74445,0.74445,0.74445,50000000.0
2009-10-19 06:59:00,0.74445,0.74455,0.74445,0.7445,51900000.0
2009-10-19 07:00:00,0.7446,0.7446,0.74455,0.74455,20000000.0
2009-10-19 07:01:00,0.74455,0.7446,0.74455,0.7446,36400000.0
2009-10-19 07:02:00,0.7446,0.74465,0.7446,0.7446,13600000.0
2009-10-19 07:03:00,0.7446,0.7446,0.7446,0.7446,8800000.0
2009-10-19 07:04:00,0.74433,0.74433,0.74415,0.7442,47000000.0
2009-10-19 07:05:00,0.74435,0.7445,0.74422,0.7445,42800000.0
2009-10-19 07:06:00,0.7446,0.7446,0.74455,0.7446,28400000.0
2009-10-19 07:07:00,0.7446,0.7446,0.7446,0.7446,2400000.0
2009-10-19 07:08:00,0.74455,0.74455,0.74455,0.74455,30400000.0
2009-10-19 07:09:00,0.74455,0.74485,0.7445,0.74485,78100000.0
2009-10-19 07:10:00,0.74485,0.74485,0.74445,0.74445,48300000.0
2009-10-19 07:11:00,0.74445,0.74445,0.74445,0.74445,18400000.0
2009-10-19 07:12:00,0.74445,0.74445,0.74445,0.74445,4000000.0
2009-10-19 07:13:00,0.74441,0.74441,0.74417,0.74433,42100000.0
2009-10-19 07:14:00,0.74445,0.74445,0.74445,0.74445,17600000.0
2009-10-19 07:15:00,0.74445,0.74455,0.74445,0.7445,29400000.0
2009-10-19 07:16:00,0.7445,0.7447,0.7445,0.7445,121500000.0
2009-10-19 07:17:00,0.7445,0.7445,0.74445,0.7445,13200000.0
2009-10-19 07:18:00,0.74455,0.7446,0.74455,0.7446,68400000.0
2009-10-19 07:19:00,0.7446,0.7446,0.7446,0.7446,2400000.0
2009-10-19 07:20:00,0.7446,0.74485,0.7446,0.74485,91100000.0
2009-10-19 07:21:00,0.74495,0.74505,0.7447,0.7447,26900000.0
2009-10-19 07:22:00,0.74485,0.745,0.74485,0.74495,6900000.0
2009-10-19 07:23:00,0.74495,0.74495,0.7447,0.7447,35600000.0
2009-10-19 07:24:00,0.7447,0.74485,0.7447,0.74485,62900000.0
2009-10-19 07:25:00,0.74485,0.7449,0.74475,0.74485,93300000.0
2009-10-19 07:26:00,0.74485,0.7452,0.74485,0.745,119300000.0
2009-10-19 07:27:00,0.745,0.7451,0.7448,0.745,216100000.0
2009-10-19 07:28:00,0.74505,0.7451,0.74505,0.74505,14000000.0
2009-10-19 07:29:00,0.74505,0.74535,0.74505,0.7452,52300000.0
2009-10-19 07:30:00,0.7452,0.746,0.7452,0.74575,221600000.0
2009-10-19 07:31:00,0.74565,0.74575,0.74545,0.74545,63100000.0
2009-10-19 07:32:00,0.7455,0.7455,0.74545,0.74545,30100000.0
2009-10-19 07:33:00,0.74545,0.74545,0.74545,0.74545,96900000.0
2009-10-19 07:34:00,0.74545,0.74565,0.74545,0.74565,41900000.0
2009-10-19 07:35:00,0.7456,0.74615,0.74545,0.74615,335900000.0
2009-10-19 07:36:00,0.74615,0.7462,0.74605,0.74605,114400000.0
2009-10-19 07:37:00,0.74605,0.74605,0.74595,0.746,52100000.0
2009-10-19 07:38:00,0.74605,0.74625,0.74605,0.74615,141300000.0
2009-10-19 07:39:00,0.74615,0.74615,0.74605,0.74605,14500000.0
2009-10-19 07:40:00,0.7461,0.7461,0.74605,0.74605,32700000.0
2009-10-19 07:41:00,0.74605,0.7461,0.746,0.7461,99000000.0
2009-10-19 07:42:00,0.7461,0.74635,0.7461,0.74625,60000000.0
2009-10-19 07:43:00,0.74625,0.74635,0.74625,0.74625,84700000.0
2009-10-19 07:44:00,0.7463,0.74635,0.7463,0.7463,116200000.0
2009-10-19 07:45:00,0.74635,0.74645,0.7462,0.7462,183100000.0
2009-10-19 07:46:00,0.7462,0.7462,0.746,0.746,71700000.0
2009-10-19 07:47:00,0.746,0.746,0.74535,0.74535,106400000.0
2009-10-19 07:48:00,0.7453,0.7453,0.745,0.7451,101200000.0
2009-10-19 07:49:00,0.7451,0.7452,0.7451,0.74515,111200000.0
2009-10-19 07:50:00,0.7452,0.74555,0.7452,0.74525,80300000.0
2009-10-19 07:51:00,0.7452,0.74535,0.74505,0.7451,55000000.0
2009-10-19 07:52:00,0.74505,0.74505,0.74485,0.74485,43000000.0
2009-10-19 07:53:00,0.74485,0.74495,0.7448,0.74485,34400000.0
2009-10-19 07:54:00,0.74495,0.74495,0.7448,0.74485,90100000.0
2009-10-19 07:55:00,0.74495,0.74495,0.74475,0.74475,25600000.0
2009-10-19 07:56:00,0.74465,0.74465,0.74445,0.74465,139200000.0
2009-10-19 07:57:00,0.7447,0.7448,0.7445,0.7448,33200000.0
2009-10-19 07:58:00,0.7446,0.74495,0.7446,0.74495,91399999.0
2009-10-19 07:59:00,0.74495,0.74495,0.74475,0.74475,36300000.0
2009-10-19 08:00:00,0.7448,0.74515,0.7448,0.7451,48600000.0
2009-10-19 08:01:00,0.74492,0.74497,0.74492,0.74495,103600000.0
2009-10-19 08:02:00,0.74505,0.74505,0.74505,0.74505,18000000.0
2009-10-19 08:03:00,0.74505,0.74505,0.74505,0.74505,48800000.0
2009-10-19 08:04:00,0.74505,0.74505,0.7449,0.7449,70200000.0
2009-10-19 08:05:00,0.7449,0.7449,0.7444,0.7444,110900000.0
2009-10-19 08:06:00,0.7444,0.74455,0.7444,0.74455,31400000.0
2009-10-19 08:07:00,0.74455,0.7447,0.74425,0.7443,126200000.0
2009-10-19 08:08:00,0.7443,0.7443,0.74345,0.74365,155900000.0
2009-10-19 08:09:00,0.7436,0.74365,0.74335,0.74365,224800000.0
2009-10-19 08:10:00,0.74365,0.74405,0.74365,0.74385,219800000.0
2009-10-19 08:11:00,0.74385,0.74395,0.74365,0.74375,101000000.0
2009-10-19 08:12:00,0.74375,0.7438,0.7435,0.74375,100300000.0
2009-10-19 08:13:00,0.7437,0.7439,0.74365,0.7439,187700000.0
2009-10-19 08:14:00,0.7439,0.74395,0.7439,0.74395,62900000.0
2009-10-19 08:15:00,0.74395,0.74395,0.74385,0.7439,49700000.0
2009-10-19 08:16:00,0.74405,0.7442,0.7439,0.744,203400000.0
2009-10-19 08:17:00,0.744,0.74405,0.74385,0.74405,59300000.0
2009-10-19 08:18:00,0.74405,0.74445,0.74405,0.7444,160000000.0
2009-10-19 08:19:00,0.7444,0.7447,0.74435,0.74465,130400000.0
2009-10-19 08:20:00,0.74475,0.74485,0.74465,0.74475,105699999.0
2009-10-19 08:21:00,0.7449,0.7449,0.74475,0.74475,12200000.0
2009-10-19 08:22:00,0.74475,0.74535,0.74475,0.74535,99900000.0
2009-10-19 08:23:00,0.74535,0.7454,0.74505,0.7453,90300000.0
2009-10-19 08:24:00,0.7453,0.7453,0.74505,0.74505,35500000.0
2009-10-19 08:25:00,0.74505,0.7454,0.74485,0.74535,150099999.0
2009-10-19 08:26:00,0.74535,0.7455,0.74535,0.7455,63200000.0
2009-10-19 08:27:00,0.7455,0.7462,0.7455,0.7459,304700001.0
2009-10-19 08:28:00,0.74585,0.7462,0.74545,0.74555,340700000.0
2009-10-19 08:29:00,0.7456,0.7456,0.7455,0.74555,30200000.0
2009-10-19 08:30:00,0.74555,0.74565,0.74555,0.7456,55700000.0
2009-10-19 08:31:00,0.7456,0.746,0.7456,0.746,89100000.0
2009-10-19 08:32:00,0.746,0.746,0.7457,0.74575,133800000.0
2009-10-19 08:33:00,0.74585,0.74615,0.74585,0.74595,113700000.0
2009-10-19 08:34:00,0.7459,0.7459,0.74575,0.74575,40600000.0
2009-10-19 08:35:00,0.7458,0.7458,0.7457,0.7457,40800000.0
2009-10-19 08:36:00,0.7457,0.7457,0.7457,0.7457,18800000.0
2009-10-19 08:37:00,0.74565,0.74605,0.7455,0.746,308499999.0
2009-10-19 08:38:00,0.746,0.7463,0.746,0.74615,95400000.0
2009-10-19 08:39:00,0.74615,0.74625,0.74605,0.7461,126900000.0
2009-10-19 08:40:00,0.7461,0.7461,0.74605,0.74605,106700000.0
2009-10-19 08:41:00,0.74605,0.74615,0.746,0.74605,98100001.0
2009-10-19 08:42:00,0.74605,0.7461,0.74605,0.7461,36200000.0
2009-10-19 08:43:00,0.7461,0.74625,0.74605,0.74625,76700000.0
2009-10-19 08:44:00,0.74625,0.74625,0.74615,0.74615,12800000.0
2009-10-19 08:45:00,0.74615,0.7462,0.7461,0.74615,57800000.0
2009-10-19 08:46:00,0.74615,0.74625,0.74615,0.74625,51200000.0
2009-10-19 08:47:00,0.7463,0.7465,0.74585,0.74585,136300001.0
2009-10-19 08:48:00,0.74585,0.74615,0.74585,0.74605,201700001.0
2009-10-19 08:49:00,0.74605,0.74605,0.7458,0.74585,134899999.0
2009-10-19 08:50:00,0.74585,0.74605,0.74585,0.74605,70700000.0
2009-10-19 08:51:00,0.74615,0.74695,0.74615,0.7466,305600000.0
2009-10-19 08:52:00,0.7466,0.74665,0.74655,0.74655,212500000.0
2009-10-19 08:53:00,0.7466,0.7467,0.7466,0.7467,95699999.0
2009-10-19 08:54:00,0.7466,0.7469,0.7466,0.7469,145399999.0
2009-10-19 08:55:00,0.7469,0.7469,0.74645,0.7465,108700000.0
2009-10-19 08:56:00,0.7465,0.7467,0.7465,0.74665,126900000.0
2009-10-19 08:57:00,0.74665,0.74665,0.7461,0.7461,174100000.0
2009-10-19 08:58:00,0.74615,0.74615,0.74615,0.74615,33100000.0
2009-10-19 08:59:00,0.7462,0.7469,0.7462,0.7467,265799999.0
2009-10-19 09:00:00,0.74675,0.747,0.74675,0.7469,383599997.0
2009-10-19 09:01:00,0.7469,0.74715,0.7469,0.74705,639599996.0
2009-10-19 09:02:00,0.7471,0.7478,0.7471,0.74745,330800002.0
2009-10-19 09:03:00,0.74745,0.7475,0.7473,0.7474,261700000.0
2009-10-19 09:04:00,0.74745,0.7478,0.74745,0.74765,279900000.0
2009-10-19 09:05:00,0.74765,0.74785,0.7475,0.74775,103100000.0
2009-10-19 09:06:00,0.74775,0.74775,0.74735,0.74735,262700001.0
2009-10-19 09:07:00,0.7474,0.7474,0.74685,0.74685,355000000.0
2009-10-19 09:08:00,0.74685,0.7472,0.74685,0.74705,317400001.0
2009-10-19 09:09:00,0.74705,0.74705,0.7468,0.7468,231300000.0
2009-10-19 09:10:00,0.7468,0.74685,0.74675,0.74685,186299998.0
2009-10-19 09:11:00,0.74685,0.74685,0.7467,0.7467,109500000.0
2009-10-19 09:12:00,0.7467,0.7468,0.7465,0.74655,255599996.0
2009-10-19 09:13:00,0.7466,0.7466,0.7465,0.7465,26600000.0
2009-10-19 09:14:00,0.7465,0.7468,0.7465,0.7468,124599999.0
2009-10-19 09:15:00,0.7468,0.74705,0.74675,0.747,151900000.0
2009-10-19 09:16:00,0.747,0.747,0.74675,0.7468,150800000.0
2009-10-19 09:17:00,0.7468,0.747,0.7468,0.747,319100000.0
2009-10-19 09:18:00,0.74705,0.74705,0.7466,0.7466,200200000.0
2009-10-19 09:19:00,0.7466,0.7466,0.74655,0.74655,90500000.0
2009-10-19 09:20:00,0.74655,0.7466,0.7465,0.74655,245700000.0
2009-10-19 09:21:00,0.74655,0.74655,0.74655,0.74655,48800000.0
2009-10-19 09:22:00,0.74655,0.74655,0.74625,0.74635,261100000.0
2009-10-19 09:23:00,0.74635,0.7464,0.74625,0.74635,224600000.0
2009-10-19 09:24:00,0.7463,0.74635,0.7462,0.74625,198900000.0
2009-10-19 09:25:00,0.74625,0.74625,0.74615,0.74625,71600000.0
2009-10-19 09:26:00,0.74625,0.7463,0.74625,0.7463,131800001.0
2009-10-19 09:27:00,0.74625,0.7465,0.74625,0.7465,306700001.0
2009-10-19 09:28:00,0.74655,0.74655,0.74625,0.74655,220600000.0
2009-10-19 09:29:00,0.74655,0.7466,0.74625,0.7465,256000000.0
2009-10-19 09:30:00,0.7465,0.74705,0.7465,0.74675,356700001.0
2009-10-19 09:31:00,0.74675,0.74675,0.7462,0.7462,423300002.0
2009-10-19 09:32:00,0.7462,0.74665,0.7462,0.74665,390200004.0
2009-10-19 09:33:00,0.74665,0.74715,0.74655,0.74715,282700001.0
2009-10-19 09:34:00,0.74715,0.74715,0.74675,0.74685,362399999.0
2009-10-19 09:35:00,0.74685,0.74695,0.74635,0.74635,200800000.0
2009-10-19 09:36:00,0.74635,0.7465,0.7463,0.74635,180700000.0
2009-10-19 09:37:00,0.74635,0.74655,0.74615,0.7463,106900000.0
2009-10-19 09:38:00,0.7463,0.74655,0.74625,0.74635,149200000.0
2009-10-19 09:39:00,0.74635,0.74675,0.74635,0.74665,211600000.0
2009-10-19 09:40:00,0.7466,0.7468,0.7465,0.74665,176300000.0
2009-10-19 09:41:00,0.7466,0.74735,0.74645,0.74725,266600000.0
2009-10-19 09:42:00,0.74725,0.7474,0.7472,0.7474,82400000.0
2009-10-19 09:43:00,0.7474,0.74765,0.74725,0.7473,279200000.0
2009-10-19 09:44:00,0.74725,0.7473,0.7471,0.7473,165600000.0
2009-10-19 09:45:00,0.7473,0.74745,0.74705,0.74745,87800000.0
2009-10-19 09:46:00,0.74745,0.74765,0.7472,0.7472,101500000.0
2009-10-19 09:47:00,0.7472,0.74725,0.747,0.74715,199600000.0
2009-10-19 09:48:00,0.7473,0.7474,0.7471,0.74725,108300000.0
2009-10-19 09:49:00,0.74725,0.74725,0.74675,0.74675,378400002.0
2009-10-19 09:50:00,0.74675,0.74715,0.7467,0.74695,340400000.0
2009-10-19 09:51:00,0.74695,0.74695,0.74685,0.7469,54300000.0
2009-10-19 09:52:00,0.7469,0.7469,0.74665,0.74665,208100000.0
2009-10-19 09:53:00,0.74665,0.74665,0.74645,0.74655,227800000.0
2009-10-19 09:54:00,0.74655,0.74685,0.74655,0.7467,371699998.0
2009-10-19 09:55:00,0.74675,0.74685,0.74675,0.74685,381300001.0
2009-10-19 09:56:00,0.74685,0.74685,0.74665,0.74675,260000000.0
2009-10-19 09:57:00,0.7467,0.74695,0.7467,0.74695,217099999.0
2009-10-19 09:58:00,0.74695,0.74735,0.74695,0.74735,267999999.0
2009-10-19 09:59:00,0.74735,0.74755,0.74735,0.74745,348300000.0
2009-10-19 10:00:00,0.74745,0.7481,0.74745,0.74765,414100000.0
2009-10-19 10:01:00,0.74765,0.74785,0.7476,0.74785,73400000.0
2009-10-19 10:02:00,0.74785,0.74785,0.74735,0.74735,269200000.0
2009-10-19 10:03:00,0.74735,0.74765,0.74735,0.74745,289200000.0
2009-10-19 10:04:00,0.74745,0.74745,0.7471,0.7473,218000000.0
2009-10-19 10:05:00,0.74725,0.74725,0.74715,0.7472,178100000.0
2009-10-19 10:06:00,0.7472,0.7472,0.74695,0.74695,282800000.0
2009-10-19 10:07:00,0.74695,0.7472,0.7469,0.7471,239100003.0
2009-10-19 10:08:00,0.74705,0.74715,0.747,0.74705,157599999.0
2009-10-19 10:09:00,0.7471,0.7474,0.74705,0.74725,348400000.0
2009-10-19 10:10:00,0.74725,0.7473,0.74695,0.74695,333500001.0
2009-10-19 10:11:00,0.74695,0.74745,0.74695,0.74745,367000001.0
2009-10-19 10:12:00,0.74745,0.74745,0.74735,0.74735,82800000.0
2009-10-19 10:13:00,0.74735,0.74755,0.74725,0.74745,134899999.0
2009-10-19 10:14:00,0.74745,0.7475,0.74725,0.74735,447900002.0
2009-10-19 10:15:00,0.74735,0.74745,0.74715,0.7472,317400002.0
2009-10-19 10:16:00,0.7472,0.7472,0.74715,0.74715,93400000.0
2009-10-19 10:17:00,0.7471,0.7471,0.74695,0.74705,146100000.0
2009-10-19 10:18:00,0.747,0.74705,0.7465,0.74655,271300000.0
2009-10-19 10:19:00,0.74665,0.74695,0.74665,0.7468,347900000.0
2009-10-19 10:20:00,0.7468,0.7468,0.7467,0.7467,49900000.0
2009-10-19 10:21:00,0.7467,0.74695,0.74665,0.74695,229000000.0
2009-10-19 10:22:00,0.74695,0.74715,0.7469,0.74695,239100000.0
2009-10-19 10:23:00,0.74695,0.74715,0.7469,0.74695,266500000.0
2009-10-19 10:24:00,0.74705,0.7472,0.74705,0.74715,144000000.0
2009-10-19 10:25:00,0.74715,0.74725,0.74715,0.74725,66600000.0
2009-10-19 10:26:00,0.74725,0.74745,0.74725,0.7474,192800000.0
2009-10-19 10:27:00,0.7474,0.74745,0.74735,0.74745,218300000.0
2009-10-19 10:28:00,0.74745,0.7475,0.74745,0.74745,80300000.0
2009-10-19 10:29:00,0.74755,0.74835,0.74755,0.7483,288599999.0
2009-10-19 10:30:00,0.74835,0.74845,0.74815,0.74835,283500000.0
2009-10-19 10:31:00,0.74835,0.7484,0.74815,0.74825,256200000.0
2009-10-19 10:32:00,0.74825,0.7486,0.74825,0.74845,401400000.0
2009-10-19 10:33:00,0.7484,0.7484,0.7483,0.74835,225900000.0
2009-10-19 10:34:00,0.74835,0.74835,0.7482,0.7482,374700000.0
2009-10-19 10:35:00,0.7482,0.74855,0.74815,0.74855,143300001.0
2009-10-19 10:36:00,0.74845,0.74855,0.7484,0.7484,105500000.0
2009-10-19 10:37:00,0.74845,0.74845,0.74785,0.74815,265000000.0
2009-10-19 10:38:00,0.7481,0.7481,0.7479,0.7479,109100000.0
2009-10-19 10:39:00,0.74795,0.74805,0.7479,0.74795,93000000.0
2009-10-19 10:40:00,0.74795,0.748,0.74795,0.748,64799999.0
2009-10-19 10:41:00,0.748,0.748,0.7475,0.7478,192500000.0
2009-10-19 10:42:00,0.74785,0.74785,0.74755,0.74755,115400000.0
2009-10-19 10:43:00,0.74755,0.7477,0.74755,0.7476,225700000.0
2009-10-19 10:44:00,0.7476,0.7477,0.7476,0.7477,107100000.0
2009-10-19 10:45:00,0.7477,0.7477,0.74765,0.74765,71200000.0
2009-10-19 10:46:00,0.74765,0.74765,0.74745,0.74745,122600000.0
2009-10-19 10:47:00,0.74745,0.74755,0.7474,0.74745,125100001.0
2009-10-19 10:48:00,0.7474,0.7474,0.74685,0.747,213500000.0
2009-10-19 10:49:00,0.74705,0.74725,0.747,0.74725,184000000.0
2009-10-19 10:50:00,0.7472,0.7473,0.7472,0.74725,116700000.0
2009-10-19 10:51:00,0.74725,0.74725,0.74725,0.74725,39900000.0
2009-10-19 10:52:00,0.74725,0.7473,0.7472,0.7473,135600000.0
2009-10-19 10:53:00,0.7473,0.74745,0.7472,0.7474,265200000.0
2009-10-19 10:54:00,0.74745,0.74755,0.74735,0.74745,91000000.0
2009-10-19 10:55:00,0.7475,0.74795,0.7475,0.7479,161200000.0
2009-10-19 10:56:00,0.7479,0.7479,0.74775,0.74785,224200000.0
2009-10-19 10:57:00,0.7478,0.74785,0.74745,0.74745,181400000.0
2009-10-19 10:58:00,0.74745,0.74745,0.74715,0.74715,248100000.0
2009-10-19 10:59:00,0.74715,0.7473,0.74695,0.7473,202700000.0
2009-10-19 11:00:00,0.74725,0.7473,0.7469,0.7469,119600000.0
2009-10-19 11:01:00,0.74695,0.74705,0.74695,0.74705,126800000.0
2009-10-19 11:02:00,0.74705,0.74735,0.74705,0.7472,335600000.0
2009-10-19 11:03:00,0.74715,0.7472,0.7471,0.7471,68700000.0
2009-10-19 11:04:00,0.7471,0.74715,0.7468,0.74685,166000000.0
2009-10-19 11:05:00,0.74685,0.74685,0.74665,0.74665,145200000.0
2009-10-19 11:06:00,0.74665,0.7469,0.7466,0.74665,203100000.0
2009-10-19 11:07:00,0.74665,0.74705,0.74665,0.74695,150299999.0
2009-10-19 11:08:00,0.74695,0.74695,0.7467,0.7469,197500000.0
2009-10-19 11:09:00,0.74685,0.74685,0.7468,0.7468,71400000.0
2009-10-19 11:10:00,0.7468,0.74685,0.7467,0.7467,91300000.0
2009-10-19 11:11:00,0.7467,0.74675,0.74665,0.74675,42900000.0
2009-10-19 11:12:00,0.7467,0.7467,0.74665,0.74665,86800000.0
2009-10-19 11:13:00,0.74665,0.74665,0.7466,0.74665,89800000.0
2009-10-19 11:14:00,0.7467,0.74695,0.7467,0.7468,108100000.0
2009-10-19 11:15:00,0.7468,0.74705,0.7468,0.74695,102900000.0
2009-10-19 11:16:00,0.7469,0.7474,0.7469,0.7471,144300000.0
2009-10-19 11:17:00,0.7472,0.7474,0.74705,0.7473,271000000.0
2009-10-19 11:18:00,0.74725,0.74745,0.7472,0.74745,124900000.0
2009-10-19 11:19:00,0.74745,0.7475,0.74725,0.74745,265000000.0
2009-10-19 11:20:00,0.74745,0.7475,0.7474,0.74745,93600000.0
2009-10-19 11:21:00,0.74745,0.74745,0.7473,0.74735,66400000.0
2009-10-19 11:22:00,0.74735,0.74735,0.7473,0.74735,108100000.0
2009-10-19 11:23:00,0.74735,0.74735,0.7471,0.74725,99400000.0
2009-10-19 11:24:00,0.74725,0.74745,0.74725,0.7474,114300000.0
2009-10-19 11:25:00,0.74735,0.7476,0.74735,0.7476,359900000.0
2009-10-19 11:26:00,0.7476,0.7476,0.74745,0.74745,67500000.0
2009-10-19 11:27:00,0.74745,0.74765,0.74745,0.74755,100100000.0
2009-10-19 11:28:00,0.7476,0.7476,0.74755,0.7476,92800000.0
2009-10-19 11:29:00,0.74755,0.74755,0.7473,0.7473,97400000.0
2009-10-19 11:30:00,0.7473,0.7473,0.7473,0.7473,2400000.0
2009-10-19 11:31:00,0.74725,0.74725,0.7472,0.74725,74000000.0
2009-10-19 11:32:00,0.74725,0.74735,0.74725,0.74725,42500000.0
2009-10-19 11:33:00,0.7473,0.74735,0.74725,0.74725,26200000.0
2009-10-19 11:34:00,0.74725,0.74735,0.7472,0.7472,86000000.0
2009-10-19 11:35:00,0.74707,0.7471,0.74703,0.7471,143200000.0
2009-10-19 11:36:00,0.7472,0.74725,0.7472,0.7472,36600000.0
2009-10-19 11:37:00,0.7472,0.74725,0.7471,0.7472,193100001.0
2009-10-19 11:38:00,0.7472,0.74725,0.74705,0.74715,139800000.0
2009-10-19 11:39:00,0.74715,0.7472,0.74705,0.7471,161400000.0
2009-10-19 11:40:00,0.74715,0.74715,0.74705,0.74705,107100000.0
2009-10-19 11:41:00,0.74705,0.74725,0.74705,0.74725,134100000.0
2009-10-19 11:42:00,0.74715,0.74725,0.7471,0.74715,32400000.0
2009-10-19 11:43:00,0.74715,0.74725,0.74715,0.74715,15900000.0
2009-10-19 11:44:00,0.74715,0.7474,0.7471,0.74725,71700000.0
2009-10-19 11:45:00,0.74725,0.7475,0.74725,0.7475,124100000.0
2009-10-19 11:46:00,0.7475,0.74785,0.7475,0.74785,166900000.0
2009-10-19 11:47:00,0.74775,0.74775,0.74775,0.74775,42400000.0
2009-10-19 11:48:00,0.74775,0.748,0.74775,0.74785,329100000.0
2009-10-19 11:49:00,0.74785,0.74815,0.74785,0.74805,311700000.0
2009-10-19 11:50:00,0.74815,0.74835,0.74805,0.74805,162500003.0
2009-10-19 11:51:00,0.74805,0.74845,0.74805,0.74835,216200000.0
2009-10-19 11:52:00,0.74835,0.7484,0.74825,0.74825,162600000.0
2009-10-19 11:53:00,0.74825,0.74825,0.74795,0.74805,229500001.0
2009-10-19 11:54:00,0.74815,0.74815,0.74785,0.74785,181100000.0
2009-10-19 11:55:00,0.74785,0.7479,0.74785,0.74785,49100000.0
2009-10-19 11:56:00,0.74785,0.74795,0.7477,0.7477,92400000.0
2009-10-19 11:57:00,0.7477,0.74775,0.74765,0.74765,47400000.0
2009-10-19 11:58:00,0.74765,0.74775,0.7474,0.74775,134300000.0
2009-10-19 11:59:00,0.74775,0.74775,0.7475,0.74755,115200000.0
2009-10-19 12:00:00,0.74755,0.7476,0.74755,0.7476,53800000.0
2009-10-19 12:01:00,0.74775,0.74775,0.7476,0.7476,104100005.0
2009-10-19 12:02:00,0.7476,0.74775,0.7476,0.7477,156200000.0
2009-10-19 12:03:00,0.74765,0.7477,0.74765,0.7477,64800000.0
2009-10-19 12:04:00,0.7477,0.7478,0.74745,0.74745,95800000.0
2009-10-19 12:05:00,0.74745,0.74755,0.74735,0.74755,169100000.0
2009-10-19 12:06:00,0.74755,0.7478,0.74755,0.74765,165600000.0
2009-10-19 12:07:00,0.74765,0.7477,0.7476,0.74765,144400000.0
2009-10-19 12:08:00,0.7477,0.7477,0.74765,0.74765,76500000.0
2009-10-19 12:09:00,0.7477,0.7477,0.74755,0.7476,130700000.0
2009-10-19 12:10:00,0.7476,0.74765,0.74755,0.7476,66400000.0
2009-10-19 12:11:00,0.7476,0.7476,0.7474,0.74745,72600000.0
2009-10-19 12:12:00,0.74745,0.7475,0.7474,0.74745,38200000.0
2009-10-19 12:13:00,0.74745,0.74785,0.74745,0.74775,162199999.0
2009-10-19 12:14:00,0.74775,0.74785,0.74775,0.7478,74600000.0
2009-10-19 12:15:00,0.7478,0.74785,0.7477,0.7477,102300000.0
2009-10-19 12:16:00,0.7477,0.7478,0.7477,0.74775,274700000.0
2009-10-19 12:17:00,0.74775,0.7478,0.74775,0.74775,231100000.0
2009-10-19 12:18:00,0.7477,0.7478,0.7477,0.74775,113300000.0
2009-10-19 12:19:00,0.74775,0.74785,0.74775,0.7478,48100001.0
2009-10-19 12:20:00,0.7478,0.74785,0.74775,0.74785,79000000.0
2009-10-19 12:21:00,0.74785,0.74785,0.74785,0.74785,17800000.0
2009-10-19 12:22:00,0.7478,0.74785,0.7478,0.74785,65100001.0
2009-10-19 12:23:00,0.74785,0.748,0.7478,0.74785,158000000.0
2009-10-19 12:24:00,0.74785,0.74785,0.7478,0.7478,40800000.0
2009-10-19 12:25:00,0.7478,0.7479,0.74775,0.74775,94000000.0
2009-10-19 12:26:00,0.74775,0.7478,0.74765,0.7478,59700000.0
2009-10-19 12:27:00,0.7477,0.74785,0.7477,0.74785,78600000.0
2009-10-19 12:28:00,0.7479,0.7479,0.7479,0.7479,1600000.0
2009-10-19 12:29:00,0.7479,0.7479,0.7478,0.74785,38600000.0
2009-10-19 12:30:00,0.74795,0.74795,0.74785,0.74785,48800000.0
2009-10-19 12:31:00,0.74785,0.7479,0.74775,0.74775,81600000.0
2009-10-19 12:32:00,0.74775,0.7479,0.74775,0.7478,55900000.0
2009-10-19 12:33:00,0.7478,0.7478,0.74775,0.7478,118000000.0
2009-10-19 12:34:00,0.7479,0.7479,0.7479,0.7479,1600000.0
2009-10-19 12:35:00,0.7478,0.7479,0.7478,0.7479,4000000.0
2009-10-19 12:36:00,0.7479,0.7479,0.7479,0.7479,1600000.0
2009-10-19 12:37:00,0.74785,0.74785,0.7474,0.7474,41900000.0
2009-10-19 12:38:00,0.7474,0.74745,0.74735,0.74735,50400000.0
2009-10-19 12:39:00,0.74735,0.74745,0.74735,0.7474,70400000.0
2009-10-19 12:40:00,0.74735,0.74745,0.74735,0.74735,83900000.0
2009-10-19 12:41:00,0.74735,0.74765,0.74735,0.7476,192600000.0
2009-10-19 12:42:00,0.7476,0.74765,0.7476,0.74765,26500000.0
2009-10-19 12:43:00,0.74765,0.74765,0.7476,0.7476,27100000.0
2009-10-19 12:44:00,0.74765,0.74765,0.7476,0.7476,59900000.0
2009-10-19 12:45:00,0.7476,0.74775,0.7476,0.74775,65200000.0
2009-10-19 12:46:00,0.74775,0.74775,0.74745,0.74745,115400000.0
2009-10-19 12:47:00,0.74745,0.74745,0.74725,0.74725,104700000.0
2009-10-19 12:48:00,0.74725,0.74725,0.74705,0.7471,94500000.0
2009-10-19 12:49:00,0.74705,0.74705,0.74705,0.74705,13900000.0
2009-10-19 12:50:00,0.74705,0.7471,0.747,0.7471,73700000.0
2009-10-19 12:51:00,0.74715,0.74715,0.747,0.747,43900000.0
2009-10-19 12:52:00,0.747,0.74715,0.747,0.74705,153000000.0
2009-10-19 12:53:00,0.74705,0.74705,0.74685,0.7469,73600000.0
2009-10-19 12:54:00,0.74685,0.7469,0.7467,0.7467,99100000.0
2009-10-19 12:55:00,0.7467,0.7468,0.7467,0.74675,72100000.0
2009-10-19 12:56:00,0.74675,0.74685,0.74665,0.7468,126900000.0
2009-10-19 12:57:00,0.7468,0.74705,0.7468,0.747,144700000.0
2009-10-19 12:58:00,0.747,0.74705,0.7469,0.74695,130800000.0
2009-10-19 12:59:00,0.747,0.7471,0.7466,0.74665,111500000.0
2009-10-19 13:00:00,0.7466,0.7467,0.7466,0.7467,170000000.0
2009-10-19 13:01:00,0.7467,0.74685,0.7466,0.74685,205800001.0
2009-10-19 13:02:00,0.74685,0.7469,0.7468,0.7468,112800000.0
2009-10-19 13:03:00,0.7468,0.74695,0.7468,0.74685,115100000.0
2009-10-19 13:04:00,0.7468,0.74685,0.7468,0.7468,75500000.0
2009-10-19 13:05:00,0.74685,0.74695,0.7468,0.7469,153800000.0
2009-10-19 13:06:00,0.7469,0.747,0.74685,0.74695,90100000.0
2009-10-19 13:07:00,0.747,0.74715,0.747,0.747,181900000.0
2009-10-19 13:08:00,0.747,0.74715,0.747,0.7471,313999999.0
2009-10-19 13:09:00,0.7471,0.7472,0.7471,0.7472,219900000.0
2009-10-19 13:10:00,0.7472,0.74735,0.74705,0.7471,81700000.0
2009-10-19 13:11:00,0.7471,0.7471,0.74695,0.74695,123799999.0
2009-10-19 13:12:00,0.74695,0.74695,0.74675,0.74675,162900000.0
2009-10-19 13:13:00,0.74685,0.74695,0.74685,0.74685,64500000.0
2009-10-19 13:14:00,0.74685,0.74695,0.74685,0.7469,22400000.0
2009-10-19 13:15:00,0.7469,0.74695,0.74685,0.74695,36900000.0
2009-10-19 13:16:00,0.74695,0.74695,0.74645,0.74655,122600000.0
2009-10-19 13:17:00,0.74645,0.74645,0.7464,0.7464,46300000.0
2009-10-19 13:18:00,0.7465,0.74655,0.7465,0.74655,28500000.0
2009-10-19 13:19:00,0.74655,0.74665,0.74655,0.74665,44400000.0
2009-10-19 13:20:00,0.74655,0.74655,0.74655,0.74655,24400000.0
2009-10-19 13:21:00,0.74665,0.74675,0.74665,0.74675,22400000.0
2009-10-19 13:22:00,0.74675,0.7469,0.74675,0.7469,36500000.0
2009-10-19 13:23:00,0.74685,0.74695,0.7468,0.7469,36200000.0
2009-10-19 13:24:00,0.74685,0.747,0.74675,0.74685,78500000.0
2009-10-19 13:25:00,0.74685,0.747,0.74675,0.74695,122300000.0
2009-10-19 13:26:00,0.74695,0.7472,0.74695,0.74715,42800000.0
2009-10-19 13:27:00,0.74715,0.7474,0.74715,0.7474,139400000.0
2009-10-19 13:28:00,0.7474,0.74745,0.74735,0.74745,47900000.0
2009-10-19 13:29:00,0.74745,0.74745,0.7472,0.7472,49300000.0
2009-10-19 13:30:00,0.74715,0.7472,0.74685,0.74685,39700000.0
2009-10-19 13:31:00,0.74685,0.74685,0.7468,0.7468,372600000.0
2009-10-19 13:32:00,0.74675,0.74685,0.7465,0.74665,377100000.0
2009-10-19 13:33:00,0.74665,0.74665,0.74615,0.74625,520700001.0
2009-10-19 13:34:00,0.74615,0.74635,0.74615,0.74625,282700001.0
2009-10-19 13:35:00,0.74625,0.7463,0.74615,0.7463,186700000.0
2009-10-19 13:36:00,0.7463,0.7463,0.74595,0.74595,126900000.0
2009-10-19 13:37:00,0.74595,0.74595,0.74575,0.7458,219900000.0
2009-10-19 13:38:00,0.7458,0.74605,0.7458,0.74585,78300000.0
2009-10-19 13:39:00,0.74605,0.74605,0.7459,0.74595,75700000.0
2009-10-19 13:40:00,0.74595,0.746,0.7458,0.74585,100500000.0
2009-10-19 13:41:00,0.74585,0.74595,0.74575,0.74585,121400000.0
2009-10-19 13:42:00,0.7458,0.74595,0.74575,0.74595,171700000.0
2009-10-19 13:43:00,0.74595,0.74595,0.74575,0.74575,33600000.0
2009-10-19 13:44:00,0.7458,0.74585,0.7457,0.7458,55800000.0
2009-10-19 13:45:00,0.74575,0.74575,0.7456,0.7456,36500000.0
2009-10-19 13:46:00,0.7456,0.74575,0.7455,0.7457,160200000.0
2009-10-19 13:47:00,0.74565,0.7457,0.74565,0.7457,13100000.0
2009-10-19 13:48:00,0.7457,0.74575,0.7456,0.7456,146300000.0
2009-10-19 13:49:00,0.74555,0.74565,0.7454,0.74565,289100000.0
2009-10-19 13:50:00,0.74575,0.74585,0.74565,0.7457,111600000.0
2009-10-19 13:51:00,0.7457,0.74575,0.7456,0.74575,57600000.0
2009-10-19 13:52:00,0.74575,0.746,0.74575,0.746,84300000.0
2009-10-19 13:53:00,0.746,0.746,0.74585,0.74585,15400000.0
2009-10-19 13:54:00,0.74585,0.74595,0.7458,0.74585,31900000.0
2009-10-19 13:55:00,0.74585,0.7459,0.7458,0.7459,49200000.0
2009-10-19 13:56:00,0.74585,0.74585,0.74575,0.74585,63900000.0
2009-10-19 13:57:00,0.74575,0.7458,0.74575,0.7458,50700000.0
2009-10-19 13:58:00,0.74575,0.74575,0.7457,0.7457,25700000.0
2009-10-19 13:59:00,0.7457,0.74585,0.7457,0.74575,65400000.0
2009-10-19 14:00:00,0.74575,0.74585,0.74575,0.74585,28800000.0
2009-10-19 14:01:00,0.74575,0.74575,0.74575,0.74575,54200000.0
2009-10-19 14:02:00,0.74575,0.74595,0.7457,0.74575,165700000.0
2009-10-19 14:03:00,0.74575,0.74585,0.7457,0.74575,87200000.0
2009-10-19 14:04:00,0.7457,0.74585,0.74555,0.7456,119700000.0
2009-10-19 14:05:00,0.7456,0.74575,0.7456,0.74575,214900000.0
2009-10-19 14:06:00,0.74575,0.74575,0.7456,0.74565,84400000.0
2009-10-19 14:07:00,0.74565,0.74565,0.7455,0.7455,52600000.0
2009-10-19 14:08:00,0.7455,0.7457,0.7454,0.7457,117500000.0
2009-10-19 14:09:00,0.7457,0.74575,0.7455,0.74575,176800000.0
2009-10-19 14:10:00,0.74575,0.74575,0.74535,0.7454,167200000.0
2009-10-19 14:11:00,0.74535,0.7455,0.74535,0.7455,129900000.0
2009-10-19 14:12:00,0.7455,0.7456,0.7455,0.74555,83300000.0
2009-10-19 14:13:00,0.74555,0.7456,0.7454,0.7455,210300000.0
2009-10-19 14:14:00,0.7455,0.74575,0.7455,0.74575,363599999.0
2009-10-19 14:15:00,0.74575,0.74575,0.7456,0.74565,236400000.0
2009-10-19 14:16:00,0.7456,0.74565,0.7453,0.74535,348300000.0
2009-10-19 14:17:00,0.74535,0.74565,0.74535,0.7455,201200001.0
2009-10-19 14:18:00,0.7455,0.74575,0.74545,0.74555,107700000.0
2009-10-19 14:19:00,0.7455,0.7456,0.74545,0.74555,56400000.0
2009-10-19 14:20:00,0.74555,0.74565,0.74545,0.7456,58700000.0
2009-10-19 14:21:00,0.7456,0.7457,0.74535,0.74535,86200000.0
2009-10-19 14:22:00,0.74535,0.74565,0.74535,0.7455,88700000.0
2009-10-19 14:23:00,0.74555,0.7457,0.74545,0.7457,161099999.0
2009-10-19 14:24:00,0.7457,0.74585,0.74565,0.74575,61700000.0
2009-10-19 14:25:00,0.74575,0.74605,0.7457,0.74575,121600000.0
2009-10-19 14:26:00,0.74585,0.74585,0.74575,0.74575,146400001.0
2009-10-19 14:27:00,0.74575,0.74585,0.74575,0.74575,36100000.0
2009-10-19 14:28:00,0.74575,0.74605,0.74575,0.746,94200000.0
2009-10-19 14:29:00,0.746,0.746,0.74595,0.74595,34700000.0
2009-10-19 14:30:00,0.74595,0.74615,0.74595,0.74605,179200000.0
2009-10-19 14:31:00,0.74605,0.74615,0.74595,0.74605,32000000.0
2009-10-19 14:32:00,0.74605,0.74615,0.746,0.746,21900000.0
2009-10-19 14:33:00,0.746,0.74615,0.74595,0.74605,58000000.0
2009-10-19 14:34:00,0.74605,0.74605,0.74595,0.74605,36900000.0
2009-10-19 14:35:00,0.74605,0.7461,0.746,0.746,36400000.0
2009-10-19 14:36:00,0.746,0.74625,0.746,0.74615,67800000.0
2009-10-19 14:37:00,0.74615,0.7464,0.7461,0.74625,51200000.0
2009-10-19 14:38:00,0.74625,0.74625,0.74615,0.74615,11200000.0
2009-10-19 14:39:00,0.74625,0.7466,0.7461,0.7465,178900000.0
2009-10-19 14:40:00,0.74655,0.74655,0.74645,0.7465,44200000.0
2009-10-19 14:41:00,0.7465,0.74655,0.74645,0.7465,42600000.0
2009-10-19 14:42:00,0.74665,0.74675,0.7465,0.74655,73100000.0
2009-10-19 14:43:00,0.74655,0.74675,0.74645,0.74655,74400000.0
2009-10-19 14:44:00,0.74655,0.7467,0.74645,0.74645,141600000.0
2009-10-19 14:45:00,0.74635,0.74645,0.7461,0.74615,232200000.0
2009-10-19 14:46:00,0.74615,0.74625,0.7461,0.74625,125599999.0
2009-10-19 14:47:00,0.74625,0.74625,0.74585,0.74585,126600000.0
2009-10-19 14:48:00,0.74585,0.7461,0.74575,0.74575,254400000.0
2009-10-19 14:49:00,0.74575,0.74585,0.74565,0.74565,204000001.0
2009-10-19 14:50:00,0.74565,0.74565,0.7456,0.7456,26400000.0
2009-10-19 14:51:00,0.7456,0.7458,0.7456,0.7458,72600000.0
2009-10-19 14:52:00,0.7458,0.74585,0.7458,0.7458,24000000.0
2009-10-19 14:53:00,0.7458,0.7459,0.7458,0.7459,78600000.0
2009-10-19 14:54:00,0.7459,0.7461,0.74585,0.746,327600000.0
2009-10-19 14:55:00,0.746,0.7461,0.74595,0.74605,321600000.0
2009-10-19 14:56:00,0.74605,0.7463,0.746,0.7463,184699997.0
2009-10-19 14:57:00,0.7463,0.7463,0.7462,0.7462,168500000.0
2009-10-19 14:58:00,0.7462,0.74625,0.7461,0.7461,240100000.0
2009-10-19 14:59:00,0.7461,0.74645,0.746,0.74645,252000000.0
2009-10-19 15:00:00,0.74645,0.74665,0.74635,0.7465,194000000.0
2009-10-19 15:01:00,0.7465,0.74655,0.74625,0.74625,225100002.0
2009-10-19 15:02:00,0.74625,0.74635,0.7461,0.7462,240600000.0
2009-10-19 15:03:00,0.7462,0.7464,0.7462,0.7463,174999999.0
2009-10-19 15:04:00,0.7463,0.7463,0.74615,0.74615,120499999.0
2009-10-19 15:05:00,0.7462,0.74625,0.74615,0.74625,61200000.0
2009-10-19 15:06:00,0.74625,0.74635,0.74615,0.74625,148600000.0
2009-10-19 15:07:00,0.74625,0.7463,0.74615,0.74625,324500001.0
2009-10-19 15:08:00,0.74625,0.74625,0.7462,0.74625,118900000.0
2009-10-19 15:09:00,0.74625,0.74635,0.7462,0.74625,200200000.0
2009-10-19 15:10:00,0.74625,0.74625,0.74625,0.74625,99600000.0
2009-10-19 15:11:00,0.74625,0.7463,0.74625,0.74625,127599999.0
2009-10-19 15:12:00,0.74625,0.7464,0.74625,0.7464,94400000.0
2009-10-19 15:13:00,0.7464,0.7464,0.74635,0.74635,66300000.0
2009-10-19 15:14:00,0.74635,0.74635,0.7462,0.74625,113000000.0
2009-10-19 15:15:00,0.74625,0.74655,0.7462,0.74645,155300000.0
2009-10-19 15:16:00,0.74645,0.74655,0.7464,0.74655,161999997.0
2009-10-19 15:17:00,0.74655,0.74665,0.74655,0.74665,82400001.0
2009-10-19 15:18:00,0.74665,0.74665,0.7466,0.74665,62300000.0
2009-10-19 15:19:00,0.74665,0.7468,0.74665,0.74675,183299999.0
2009-10-19 15:20:00,0.74675,0.74685,0.74675,0.74675,179600000.0
2009-10-19 15:21:00,0.74675,0.74675,0.74665,0.74665,105100000.0
2009-10-19 15:22:00,0.74665,0.74675,0.74665,0.74665,91300000.0
2009-10-19 15:23:00,0.74665,0.74665,0.74655,0.74665,80900000.0
2009-10-19 15:24:00,0.74665,0.74665,0.74655,0.7466,200700000.0
2009-10-19 15:25:00,0.7466,0.7466,0.7464,0.74645,59300000.0
2009-10-19 15:26:00,0.74645,0.7465,0.7464,0.74645,73000000.0
2009-10-19 15:27:00,0.7464,0.74655,0.7464,0.74645,42900000.0
2009-10-19 15:28:00,0.7464,0.74645,0.74635,0.74635,53600000.0
2009-10-19 15:29:00,0.74635,0.74645,0.74625,0.74625,237300000.0
2009-10-19 15:30:00,0.74625,0.74635,0.74615,0.7462,168800000.0
2009-10-19 15:31:00,0.74625,0.74635,0.74605,0.7461,352000000.0
2009-10-19 15:32:00,0.74615,0.74615,0.74565,0.74565,102900000.0
2009-10-19 15:33:00,0.74555,0.74585,0.74535,0.74535,361599996.0
2009-10-19 15:34:00,0.74535,0.7454,0.74525,0.7453,94100000.0
2009-10-19 15:35:00,0.7453,0.746,0.7453,0.7458,289800000.0
2009-10-19 15:36:00,0.7458,0.746,0.7456,0.74585,476300000.0
2009-10-19 15:37:00,0.74585,0.7461,0.7458,0.7459,291600000.0
2009-10-19 15:38:00,0.7459,0.7461,0.7458,0.74595,398600000.0
2009-10-19 15:39:00,0.74595,0.7461,0.7458,0.7458,395099999.0
2009-10-19 15:40:00,0.7458,0.7464,0.7458,0.7461,364099999.0
2009-10-19 15:41:00,0.74605,0.7464,0.74595,0.7462,390400000.0
2009-10-19 15:42:00,0.74615,0.7463,0.7461,0.7461,203100000.0
2009-10-19 15:43:00,0.7461,0.7461,0.74565,0.74565,237100000.0
2009-10-19 15:44:00,0.7457,0.7458,0.7454,0.7454,238800000.0
2009-10-19 15:45:00,0.7454,0.74565,0.7454,0.7456,211600000.0
2009-10-19 15:46:00,0.7456,0.74565,0.7453,0.7454,202999998.0
2009-10-19 15:47:00,0.7454,0.7454,0.745,0.74515,265400000.0
2009-10-19 15:48:00,0.74515,0.74555,0.74515,0.7454,286800000.0
2009-10-19 15:49:00,0.7454,0.7454,0.7446,0.74495,412400001.0
2009-10-19 15:50:00,0.74495,0.7451,0.74475,0.74475,246600000.0
2009-10-19 15:51:00,0.7447,0.74475,0.74445,0.7447,206900000.0
2009-10-19 15:52:00,0.7447,0.7448,0.74455,0.7446,409300000.0
2009-10-19 15:53:00,0.74455,0.74465,0.74455,0.74465,213600000.0
2009-10-19 15:54:00,0.74465,0.74465,0.74435,0.74445,246900000.0
2009-10-19 15:55:00,0.74445,0.74465,0.74435,0.74465,163000000.0
2009-10-19 15:56:00,0.74465,0.74475,0.7444,0.7447,257500002.0
2009-10-19 15:57:00,0.7447,0.74475,0.74435,0.74435,222800000.0
2009-10-19 15:58:00,0.74435,0.74435,0.74415,0.74415,140600000.0
2009-10-19 15:59:00,0.74415,0.74425,0.74415,0.74415,198600000.0
2009-10-19 16:00:00,0.74415,0.74465,0.74415,0.74465,188100000.0
2009-10-19 16:01:00,0.74465,0.74495,0.7446,0.7447,223500000.0
2009-10-19 16:02:00,0.74475,0.74545,0.7447,0.7454,303299999.0
2009-10-19 16:03:00,0.7454,0.74595,0.7454,0.74585,510800003.0
2009-10-19 16:04:00,0.74585,0.74585,0.74555,0.74565,443600000.0
2009-10-19 16:05:00,0.7457,0.74625,0.74565,0.74615,481600000.0
2009-10-19 16:06:00,0.74615,0.7464,0.74595,0.7464,590600000.0
2009-10-19 16:07:00,0.74645,0.74655,0.74625,0.7464,479500000.0
2009-10-19 16:08:00,0.7464,0.74645,0.7462,0.74635,231100001.0
2009-10-19 16:09:00,0.74635,0.74665,0.7463,0.7465,478600001.0
2009-10-19 16:10:00,0.7465,0.74655,0.7461,0.7464,558700005.0
2009-10-19 16:11:00,0.74645,0.7466,0.7464,0.7464,519700002.0
2009-10-19 16:12:00,0.7464,0.74665,0.7463,0.74645,362400000.0
2009-10-19 16:13:00,0.74645,0.74655,0.74635,0.74655,344500000.0
2009-10-19 16:14:00,0.74655,0.7469,0.74655,0.74685,442599999.0
2009-10-19 16:15:00,0.74685,0.74695,0.74675,0.74675,284800001.0
2009-10-19 16:16:00,0.7466,0.74665,0.74655,0.74655,279200000.0
2009-10-19 16:17:00,0.74655,0.7466,0.74635,0.7464,448799999.0
2009-10-19 16:18:00,0.74635,0.74655,0.74615,0.7464,544699999.0
2009-10-19 16:19:00,0.7464,0.7465,0.7461,0.7461,371000001.0
2009-10-19 16:20:00,0.74615,0.74685,0.74615,0.74675,405099999.0
2009-10-19 16:21:00,0.74675,0.74705,0.7466,0.74705,408899998.0
2009-10-19 16:22:00,0.74705,0.74765,0.74705,0.7475,393400001.0
2009-10-19 16:23:00,0.74755,0.74855,0.74755,0.74815,447100001.0
2009-10-19 16:24:00,0.74815,0.74845,0.74815,0.74825,379799998.0
2009-10-19 16:25:00,0.74825,0.7483,0.74785,0.74785,249200000.0
2009-10-19 16:26:00,0.74785,0.7483,0.74785,0.74805,296500000.0
2009-10-19 16:27:00,0.74795,0.74795,0.74785,0.74795,41800000.0
2009-10-19 16:28:00,0.74795,0.74795,0.74785,0.74785,21900000.0
2009-10-19 16:29:00,0.74795,0.74795,0.74785,0.74785,22000000.0
2009-10-19 16:30:00,0.74785,0.74835,0.74785,0.74825,409800000.0
2009-10-19 16:31:00,0.74825,0.74835,0.74815,0.74815,365200002.0
2009-10-19 16:32:00,0.74815,0.74835,0.74815,0.74825,385999999.0
2009-10-19 16:33:00,0.74825,0.74835,0.7482,0.74825,195300000.0
2009-10-19 16:34:00,0.7482,0.7482,0.7481,0.74815,140799999.0
2009-10-19 16:35:00,0.74815,0.7483,0.74805,0.74825,351399999.0
2009-10-19 16:36:00,0.7483,0.7486,0.74825,0.74845,152600000.0
2009-10-19 16:37:00,0.74845,0.74875,0.74845,0.74875,148300000.0
2009-10-19 16:38:00,0.74875,0.749,0.74875,0.74875,309599999.0
2009-10-19 16:39:00,0.74875,0.7489,0.74855,0.74865,436499999.0
2009-10-19 16:40:00,0.74865,0.74915,0.7485,0.74915,311800000.0
2009-10-19 16:41:00,0.74925,0.7494,0.7492,0.7492,424300001.0
2009-10-19 16:42:00,0.74935,0.7494,0.74885,0.74885,289500000.0
2009-10-19 16:43:00,0.7489,0.74905,0.74875,0.74875,506500000.0
2009-10-19 16:44:00,0.74885,0.74885,0.74835,0.74835,237800000.0
2009-10-19 16:45:00,0.74835,0.74865,0.74835,0.74855,190600000.0
2009-10-19 16:46:00,0.74855,0.74885,0.74855,0.74885,193500000.0
2009-10-19 16:47:00,0.74875,0.74875,0.74865,0.7487,84400000.0
2009-10-19 16:48:00,0.7487,0.7489,0.7486,0.7489,198400000.0
2009-10-19 16:49:00,0.74895,0.749,0.74865,0.74865,270200000.0
2009-10-19 16:50:00,0.74865,0.74885,0.74865,0.74885,130600000.0
2009-10-19 16:51:00,0.74885,0.74885,0.74845,0.74845,128400000.0
2009-10-19 16:52:00,0.74845,0.74845,0.7484,0.74845,87800000.0
2009-10-19 16:53:00,0.74845,0.74855,0.74845,0.74845,109100000.0
2009-10-19 16:54:00,0.74845,0.74855,0.7483,0.74855,187000001.0
2009-10-19 16:55:00,0.74855,0.74855,0.74835,0.74845,108600000.0
2009-10-19 16:56:00,0.74845,0.7486,0.74845,0.7486,182899999.0
2009-10-19 16:57:00,0.7486,0.7487,0.7486,0.74865,73300000.0
2009-10-19 16:58:00,0.74865,0.7491,0.74865,0.74895,211800000.0
2009-10-19 16:59:00,0.74895,0.7491,0.7488,0.749,172800000.0
2009-10-19 17:00:00,0.749,0.7491,0.7488,0.74895,161500000.0
2009-10-19 17:01:00,0.74895,0.74895,0.74895,0.74895,6600000.0
2009-10-19 17:02:00,0.7488,0.74895,0.7488,0.74895,77200001.0
2009-10-19 17:03:00,0.74895,0.749,0.74895,0.74895,139500001.0
2009-10-19 17:04:00,0.74895,0.749,0.74875,0.749,164599999.0
2009-10-19 17:05:00,0.749,0.749,0.74875,0.7488,311900000.0
2009-10-19 17:06:00,0.74885,0.74905,0.74885,0.74895,220799999.0
2009-10-19 17:07:00,0.74895,0.74895,0.7489,0.74895,93700000.0
2009-10-19 17:08:00,0.74895,0.7491,0.74885,0.74905,232000001.0
2009-10-19 17:09:00,0.7491,0.7491,0.7489,0.7489,302100003.0
2009-10-19 17:10:00,0.74895,0.74905,0.74885,0.74905,340800003.0
2009-10-19 17:11:00,0.74905,0.74915,0.74875,0.74875,327300000.0
2009-10-19 17:12:00,0.74875,0.74885,0.74875,0.74875,153900000.0
2009-10-19 17:13:00,0.74875,0.7488,0.7487,0.74875,214600001.0
2009-10-19 17:14:00,0.74875,0.74885,0.7487,0.7488,193200000.0
2009-10-19 17:15:00,0.74875,0.74895,0.74875,0.74885,75700000.0
2009-10-19 17:16:00,0.74885,0.74885,0.74885,0.74885,376200000.0
2009-10-19 17:17:00,0.74885,0.74905,0.74885,0.74905,177400000.0
2009-10-19 17:18:00,0.7491,0.7491,0.74905,0.7491,348199999.0
2009-10-19 17:19:00,0.7491,0.7502,0.7491,0.75015,682999998.0
2009-10-19 17:20:00,0.75005,0.75025,0.74985,0.75005,193999999.0
2009-10-19 17:21:00,0.75005,0.7502,0.74995,0.7502,157700001.0
2009-10-19 17:22:00,0.7502,0.75095,0.7502,0.75095,480799999.0
2009-10-19 17:23:00,0.75095,0.751,0.7507,0.7509,343500000.0
2009-10-19 17:24:00,0.7509,0.75115,0.75075,0.75085,471500000.0
2009-10-19 17:25:00,0.75075,0.75095,0.75065,0.75065,227700000.0
2009-10-19 17:26:00,0.75065,0.7512,0.75065,0.7511,433199999.0
2009-10-19 17:27:00,0.7511,0.75125,0.75105,0.75115,313300000.0
2009-10-19 17:28:00,0.7511,0.75135,0.75095,0.75135,429600002.0
2009-10-19 17:29:00,0.75135,0.7514,0.7512,0.7512,486300003.0
2009-10-19 17:30:00,0.7512,0.7513,0.751,0.7513,562900003.0
2009-10-19 17:31:00,0.7513,0.7514,0.75095,0.75095,488300000.0
2009-10-19 17:32:00,0.75095,0.75115,0.75085,0.75105,516300001.0
2009-10-19 17:33:00,0.75115,0.7512,0.751,0.7511,129000000.0
2009-10-19 17:34:00,0.7511,0.7511,0.75055,0.75055,152000000.0
2009-10-19 17:35:00,0.7506,0.7506,0.7506,0.7506,18200000.0
2009-10-19 17:36:00,0.7506,0.75075,0.7506,0.75065,110100000.0
2009-10-19 17:37:00,0.75065,0.75075,0.75065,0.7507,297500001.0
2009-10-19 17:38:00,0.7507,0.7508,0.75065,0.75075,162199999.0
2009-10-19 17:39:00,0.75075,0.75075,0.7507,0.75075,99699999.0
2009-10-19 17:40:00,0.75075,0.75075,0.7507,0.7507,89999999.0
2009-10-19 17:41:00,0.75075,0.7512,0.75075,0.7512,174300000.0
2009-10-19 17:42:00,0.75125,0.75145,0.7512,0.75145,76700000.0
2009-10-19 17:43:00,0.7515,0.7515,0.75135,0.75145,124399999.0
2009-10-19 17:44:00,0.75145,0.75175,0.7514,0.75175,163700000.0
2009-10-19 17:45:00,0.7519,0.7523,0.75175,0.7523,420300000.0
2009-10-19 17:46:00,0.7523,0.7528,0.7521,0.75275,597700000.0
2009-10-19 17:47:00,0.75275,0.75305,0.75275,0.7529,622300000.0
2009-10-19 17:48:00,0.7529,0.7531,0.75275,0.75275,174900000.0
2009-10-19 17:49:00,0.75275,0.75295,0.7524,0.75295,262600000.0
2009-10-19 17:50:00,0.753,0.75305,0.75285,0.7529,307500000.0
2009-10-19 17:51:00,0.75295,0.75305,0.75285,0.75295,399400000.0
2009-10-19 17:52:00,0.75295,0.75305,0.7529,0.7529,478100000.0
2009-10-19 17:53:00,0.75295,0.7531,0.75285,0.75295,443700000.0
2009-10-19 17:54:00,0.75295,0.753,0.75275,0.753,111300000.0
2009-10-19 17:55:00,0.753,0.753,0.7527,0.7528,244500000.0
2009-10-19 17:56:00,0.7528,0.7528,0.75275,0.75275,98400000.0
2009-10-19 17:57:00,0.75275,0.7528,0.75275,0.75275,207700000.0
2009-10-19 17:58:00,0.75275,0.7528,0.75275,0.7528,172000000.0
2009-10-19 17:59:00,0.7528,0.7529,0.7528,0.75285,19600000.0
2009-10-19 18:00:00,0.75285,0.75285,0.75265,0.75265,7000000.0
2009-10-19 18:01:00,0.75265,0.7528,0.75245,0.7528,86800000.0
2009-10-19 18:02:00,0.75275,0.75315,0.75275,0.75315,116400000.0
2009-10-19 18:03:00,0.75315,0.75315,0.753,0.7531,43200000.0
2009-10-19 18:04:00,0.7531,0.7533,0.75305,0.7531,97200000.0
2009-10-19 18:05:00,0.75325,0.75355,0.7531,0.7535,84100000.0
2009-10-19 18:06:00,0.7535,0.75405,0.7535,0.75375,176100000.0
2009-10-19 18:07:00,0.7537,0.75405,0.7537,0.75405,120300000.0
2009-10-19 18:08:00,0.75405,0.75415,0.75385,0.75415,140200000.0
2009-10-19 18:09:00,0.75415,0.7548,0.75415,0.7547,284000000.0
2009-10-19 18:10:00,0.7547,0.7547,0.7542,0.7542,251900000.0
2009-10-19 18:11:00,0.7542,0.75425,0.7541,0.7541,83800000.0
2009-10-19 18:12:00,0.7541,0.7541,0.754,0.75405,53100000.0
2009-10-19 18:13:00,0.754,0.754,0.7539,0.7539,20200000.0
2009-10-19 18:14:00,0.7539,0.7539,0.75325,0.7533,116000000.0
2009-10-19 18:15:00,0.75325,0.75365,0.7532,0.75345,340700000.0
2009-10-19 18:16:00,0.75345,0.7535,0.75345,0.75345,23100000.0
2009-10-19 18:17:00,0.75355,0.75365,0.7531,0.7532,307200000.0
2009-10-19 18:18:00,0.75315,0.75325,0.7529,0.75325,158000000.0
2009-10-19 18:19:00,0.75325,0.75325,0.753,0.75305,105400000.0
2009-10-19 18:20:00,0.753,0.75305,0.75295,0.75295,109000000.0
2009-10-19 18:21:00,0.75295,0.75295,0.7529,0.7529,25100000.0
2009-10-19 18:22:00,0.7529,0.75295,0.75285,0.75285,100200000.0
2009-10-19 18:23:00,0.75285,0.7529,0.7528,0.75285,60600000.0
2009-10-19 18:24:00,0.75285,0.75285,0.75285,0.75285,7000000.0
2009-10-19 18:25:00,0.75285,0.75285,0.75285,0.75285,1000000.0
2009-10-19 18:26:00,0.7528,0.75295,0.7528,0.75285,17700000.0
2009-10-19 18:27:00,0.75247,0.75259,0.75235,0.75255,50100000.0
2009-10-19 18:28:00,0.75254,0.75256,0.75224,0.75252,64300000.0
2009-10-19 18:29:00,0.75285,0.75295,0.75285,0.75295,25400000.0
2009-10-19 18:30:00,0.75295,0.75315,0.7529,0.753,41300000.0
2009-10-19 18:31:00,0.753,0.75305,0.753,0.75305,80800000.0
2009-10-19 18:32:00,0.75305,0.75305,0.75295,0.753,73100000.0
2009-10-19 18:33:00,0.75295,0.75305,0.75285,0.75285,80600000.0
2009-10-19 18:34:00,0.75285,0.75305,0.75285,0.75305,102400000.0
2009-10-19 18:35:00,0.75305,0.75315,0.753,0.7531,82000000.0
2009-10-19 18:36:00,0.7531,0.7531,0.7531,0.7531,18300000.0
2009-10-19 18:37:00,0.7531,0.7531,0.75295,0.75295,97300000.0
2009-10-19 18:38:00,0.75295,0.75295,0.75295,0.75295,27600000.0
2009-10-19 18:39:00,0.75295,0.75305,0.75295,0.75305,58700000.0
2009-10-19 18:40:00,0.75305,0.75315,0.75305,0.75315,104100000.0
2009-10-19 18:41:00,0.75315,0.75315,0.7531,0.7531,97500000.0
2009-10-19 18:42:00,0.7531,0.75325,0.7531,0.75315,119000000.0
2009-10-19 18:43:00,0.7531,0.75315,0.7531,0.75315,111500000.0
2009-10-19 18:44:00,0.75315,0.75335,0.75315,0.75325,99799999.0
2009-10-19 18:45:00,0.75325,0.75335,0.75325,0.75335,60400000.0
2009-10-19 18:46:00,0.75335,0.75335,0.75335,0.75335,28800000.0
2009-10-19 18:47:00,0.75335,0.75345,0.75335,0.7534,184400000.0
2009-10-19 18:48:00,0.75345,0.75345,0.7534,0.7534,8800000.0
2009-10-19 18:49:00,0.7534,0.75345,0.7534,0.75345,4900000.0
2009-10-19 18:50:00,0.75345,0.75345,0.75345,0.75345,2000000.0
2009-10-19 18:51:00,0.75345,0.75355,0.75345,0.75345,6000000.0
2009-10-19 18:52:00,0.75345,0.75345,0.75335,0.75345,22200000.0
2009-10-19 18:53:00,0.75345,0.75355,0.75315,0.75315,36000000.0
2009-10-19 18:54:00,0.75335,0.75335,0.7531,0.75315,49500000.0
2009-10-19 18:55:00,0.75315,0.75325,0.75305,0.75305,65800000.0
2009-10-19 18:56:00,0.75305,0.75305,0.75305,0.75305,26700000.0
2009-10-19 18:57:00,0.75305,0.75305,0.75305,0.75305,91000000.0
2009-10-19 18:58:00,0.75305,0.75305,0.75295,0.753,43600000.0
2009-10-19 18:59:00,0.753,0.75315,0.75295,0.75295,48800000.0
2009-10-19 19:00:00,0.75295,0.75295,0.75285,0.75295,165500000.0
2009-10-19 19:01:00,0.75295,0.75295,0.75295,0.75295,32700000.0
2009-10-19 19:02:00,0.75295,0.75315,0.75295,0.75315,123100000.0
2009-10-19 19:03:00,0.75315,0.75325,0.75315,0.75315,36200000.0
2009-10-19 19:04:00,0.75315,0.75315,0.7528,0.75285,92500000.0
2009-10-19 19:05:00,0.75285,0.75305,0.75285,0.75305,54100000.0
2009-10-19 19:06:00,0.75305,0.75305,0.75305,0.75305,27200000.0
2009-10-19 19:07:00,0.7531,0.75325,0.75305,0.75325,57000000.0
2009-10-19 19:08:00,0.75325,0.75325,0.7532,0.75325,35400000.0
2009-10-19 19:09:00,0.75325,0.75325,0.7532,0.7532,21500000.0
2009-10-19 19:10:00,0.7532,0.75325,0.7532,0.7532,44100000.0
2009-10-19 19:11:00,0.7532,0.7532,0.7532,0.7532,23700000.0
2009-10-19 19:12:00,0.7532,0.7534,0.75315,0.75335,170900000.0
2009-10-19 19:13:00,0.75335,0.75335,0.7533,0.7533,15200000.0
2009-10-19 19:14:00,0.7533,0.75335,0.75315,0.75335,80100000.0
2009-10-19 19:15:00,0.75335,0.75335,0.7531,0.7532,228100000.0
2009-10-19 19:16:00,0.75325,0.7535,0.7532,0.7535,204500000.0
2009-10-19 19:17:00,0.75345,0.75345,0.75325,0.75325,124000000.0
2009-10-19 19:18:00,0.75325,0.7533,0.75325,0.75325,71100000.0
2009-10-19 19:19:00,0.75325,0.75325,0.75325,0.75325,84500000.0
2009-10-19 19:20:00,0.75325,0.7533,0.75315,0.7532,97500000.0
2009-10-19 19:21:00,0.7532,0.7532,0.7532,0.7532,4800000.0
2009-10-19 19:22:00,0.7532,0.7532,0.7531,0.7531,12500000.0
2009-10-19 19:23:00,0.7531,0.75335,0.7531,0.75335,44700000.0
2009-10-19 19:24:00,0.75335,0.75345,0.7532,0.7532,27600000.0
2009-10-19 19:25:00,0.7532,0.7533,0.7531,0.7531,108700000.0
2009-10-19 19:26:00,0.7531,0.75315,0.753,0.753,125300000.0
2009-10-19 19:27:00,0.753,0.753,0.753,0.753,1100000.0
2009-10-19 19:28:00,0.753,0.7532,0.753,0.7532,57500000.0
2009-10-19 19:29:00,0.75305,0.75322,0.75287,0.753,283299998.0
2009-10-19 19:30:00,0.7532,0.75335,0.7532,0.75335,26600000.0
2009-10-19 19:31:00,0.75335,0.7536,0.75335,0.7536,51400000.0
2009-10-19 19:32:00,0.7535,0.75355,0.7535,0.75355,42800000.0
2009-10-19 19:33:00,0.75355,0.75355,0.7535,0.7535,17700000.0
2009-10-19 19:34:00,0.75355,0.7539,0.7535,0.7539,22100000.0
2009-10-19 19:35:00,0.7539,0.75415,0.7538,0.75415,58200000.0
2009-10-19 19:36:00,0.75395,0.75405,0.75385,0.75395,59800000.0
2009-10-19 19:37:00,0.75395,0.75415,0.75385,0.75415,116500000.0
2009-10-19 19:38:00,0.75405,0.75415,0.75405,0.75415,61500000.0
2009-10-19 19:39:00,0.75415,0.75415,0.75405,0.75415,46500000.0
2009-10-19 19:40:00,0.75415,0.75415,0.75405,0.7541,27300000.0
2009-10-19 19:41:00,0.75405,0.75405,0.75405,0.75405,13900000.0
2009-10-19 19:42:00,0.75405,0.75405,0.75405,0.75405,63400000.0
2009-10-19 19:43:00,0.75405,0.75415,0.75405,0.75415,137700000.0
2009-10-19 19:44:00,0.75415,0.75415,0.75415,0.75415,91000000.0
2009-10-19 19:45:00,0.75415,0.75415,0.75395,0.75395,155100000.0
2009-10-19 19:46:00,0.75395,0.75405,0.75385,0.75385,184600000.0
2009-10-19 19:47:00,0.75385,0.7539,0.7537,0.7537,67500000.0
2009-10-19 19:48:00,0.7537,0.7537,0.7535,0.7535,34900000.0
2009-10-19 19:49:00,0.7535,0.75375,0.7535,0.75375,89500000.0
2009-10-19 19:50:00,0.7536,0.7537,0.7536,0.75365,28300000.0
2009-10-19 19:51:00,0.75365,0.75365,0.75365,0.75365,18600000.0
2009-10-19 19:52:00,0.75365,0.75365,0.75365,0.75365,38600000.0
2009-10-19 19:53:00,0.75365,0.75365,0.75355,0.75355,39200000.0
2009-10-19 19:54:00,0.75355,0.75355,0.75345,0.75345,20400000.0
2009-10-19 19:55:00,0.7534,0.75345,0.7534,0.75345,22000000.0
2009-10-19 19:56:00,0.7534,0.75345,0.7534,0.75345,6800000.0
2009-10-19 19:57:00,0.7534,0.7534,0.75335,0.75335,60500000.0
2009-10-19 19:58:00,0.75335,0.75335,0.75335,0.75335,13600000.0
2009-10-19 19:59:00,0.75335,0.7535,0.75335,0.7535,25200000.0
2009-10-19 20:00:00,0.7535,0.7535,0.75335,0.75335,40500000.0
2009-10-19 20:01:00,0.7533,0.7533,0.7533,0.7533,2000000.0
2009-10-19 20:02:00,0.75335,0.75335,0.7533,0.7533,8000000.0
2009-10-19 20:03:00,0.75335,0.7535,0.75335,0.7535,26400000.0
2009-10-19 20:04:00,0.7535,0.75355,0.7535,0.75355,9200000.0
2009-10-19 20:05:00,0.75345,0.75345,0.75325,0.75325,41700000.0
2009-10-19 20:06:00,0.75325,0.7533,0.75325,0.75325,24800000.0
2009-10-19 20:07:00,0.75325,0.75325,0.75325,0.75325,1000000.0
2009-10-19 20:08:00,0.75315,0.75325,0.75315,0.75315,12400000.0
2009-10-19 20:09:00,0.75315,0.75325,0.75315,0.75325,15700000.0
2009-10-19 20:10:00,0.75325,0.75325,0.7532,0.7532,6400000.0
2009-10-19 20:11:00,0.75325,0.7534,0.75325,0.75335,80600000.0
2009-10-19 20:12:00,0.75335,0.75335,0.75335,0.75335,2000000.0
2009-10-19 20:13:00,0.7533,0.7534,0.7533,0.7534,22500000.0
2009-10-19 20:14:00,0.75335,0.75345,0.75335,0.75345,16600000.0
2009-10-19 20:15:00,0.75333,0.75333,0.75327,0.7533,81400000.0
2009-10-19 20:16:00,0.75365,0.75365,0.75345,0.75345,4000000.0
2009-10-19 20:17:00,0.75345,0.75345,0.75345,0.75345,2000000.0
2009-10-19 20:18:00,0.75345,0.75345,0.7534,0.7534,7300000.0
2009-10-19 20:19:00,0.7534,0.7534,0.75315,0.75315,170600000.0
2009-10-19 20:20:00,0.75315,0.75315,0.75315,0.75315,32100000.0
2009-10-19 20:21:00,0.75315,0.75315,0.7531,0.7531,64800000.0
2009-10-19 20:22:00,0.7531,0.75325,0.75305,0.75325,187900000.0
2009-10-19 20:23:00,0.75325,0.7533,0.7532,0.75325,111400000.0
2009-10-19 20:24:00,0.7533,0.7533,0.75325,0.75325,21600000.0
2009-10-19 20:25:00,0.75325,0.75325,0.753,0.75305,82100000.0
2009-10-19 20:26:00,0.75305,0.7531,0.75305,0.75305,18300000.0
2009-10-19 20:27:00,0.75305,0.7532,0.75305,0.7532,143700000.0
2009-10-19 20:28:00,0.7532,0.75325,0.75305,0.75305,32800000.0
2009-10-19 20:29:00,0.75315,0.75315,0.75315,0.75315,5200000.0
2009-10-19 20:30:00,0.75315,0.75365,0.75315,0.75355,109800000.0
2009-10-19 20:31:00,0.75355,0.75355,0.75335,0.75355,82100000.0
2009-10-19 20:32:00,0.75355,0.75355,0.75335,0.75335,23900000.0
2009-10-19 20:33:00,0.75335,0.75355,0.75335,0.75335,48200000.0
2009-10-19 20:34:00,0.75335,0.75345,0.75335,0.7534,20100000.0
2009-10-19 20:35:00,0.7534,0.75345,0.7534,0.75345,52200000.0
2009-10-19 20:36:00,0.75345,0.75345,0.75345,0.75345,1100000.0
2009-10-19 20:37:00,0.7534,0.7534,0.7534,0.7534,38000000.0
2009-10-19 20:38:00,0.7534,0.7534,0.7533,0.7534,79700000.0
2009-10-19 20:39:00,0.75345,0.75345,0.75345,0.75345,6700000.0
2009-10-19 20:40:00,0.75345,0.75355,0.75345,0.75355,39600000.0
2009-10-19 20:41:00,0.75335,0.75335,0.7531,0.75325,17500000.0
2009-10-19 20:42:00,0.7535,0.75355,0.75345,0.75355,37900000.0
2009-10-19 20:43:00,0.75355,0.75355,0.75355,0.75355,14400000.0
2009-10-19 20:44:00,0.75355,0.75355,0.75355,0.75355,4800000.0
2009-10-19 20:45:00,0.75355,0.75355,0.75355,0.75355,4800000.0
2009-10-19 20:46:00,0.7536,0.75395,0.7536,0.7539,107000000.0
2009-10-19 20:47:00,0.75349,0.75388,0.75346,0.75388,30100000.0
2009-10-19 20:48:00,0.75395,0.75395,0.7538,0.7538,22400000.0
2009-10-19 20:49:00,0.7538,0.7538,0.7538,0.7538,9700000.0
2009-10-19 20:50:00,0.7538,0.75385,0.75375,0.75385,80400000.0
2009-10-19 20:51:00,0.75385,0.7539,0.75375,0.7539,94200000.0
2009-10-19 20:52:00,0.7539,0.7539,0.75385,0.75385,23800000.0
2009-10-19 20:53:00,0.75385,0.75385,0.75385,0.75385,60100000.0
2009-10-19 20:54:00,0.75385,0.75385,0.7536,0.7537,81200000.0
2009-10-19 20:55:00,0.7537,0.7538,0.7537,0.7537,79800000.0
2009-10-19 20:56:00,0.7537,0.7537,0.7535,0.75365,85800000.0
2009-10-19 20:57:00,0.75355,0.75355,0.7535,0.7535,27400000.0
2009-10-19 20:58:00,0.7535,0.7535,0.7535,0.7535,16800000.0
2009-10-19 20:59:00,0.7535,0.7536,0.7535,0.75355,33500000.0
2009-10-19 21:00:00,0.75355,0.75355,0.75345,0.7535,93000000.0
2009-10-19 21:01:00,0.7535,0.7535,0.75335,0.7534,102000000.0
2009-10-19 21:02:00,0.7534,0.7534,0.7532,0.7532,52400000.0
2009-10-19 21:03:00,0.7532,0.75325,0.75315,0.7532,21100000.0
2009-10-19 21:04:00,0.75315,0.7532,0.7531,0.75315,84400000.0
2009-10-19 21:05:00,0.75273,0.75306,0.75268,0.75274,64800000.0
2009-10-19 21:06:00,0.75315,0.7532,0.75315,0.75315,11700000.0
2009-10-19 21:07:00,0.75284,0.75295,0.75271,0.75292,56100000.0
2009-10-19 21:08:00,0.75315,0.75315,0.75315,0.75315,2700000.0
2009-10-19 21:09:00,0.75283,0.75293,0.75264,0.75282,196000000.0
2009-10-19 21:10:00,0.75315,0.7532,0.7531,0.75315,56200000.0
2009-10-19 21:11:00,0.75315,0.75335,0.75315,0.7533,42700000.0
2009-10-19 21:12:00,0.7532,0.7532,0.7532,0.7532,60500000.0
2009-10-19 21:13:00,0.7532,0.7532,0.7532,0.7532,7800000.0
2009-10-19 21:14:00,0.7532,0.7532,0.7532,0.7532,5800000.0
2009-10-19 21:15:00,0.7532,0.7532,0.7532,0.7532,3000000.0
2009-10-19 21:16:00,0.75325,0.7533,0.75325,0.7533,14000000.0
2009-10-19 21:17:00,0.7533,0.7533,0.75325,0.75325,18300000.0
2009-10-19 21:18:00,0.75325,0.75325,0.75325,0.75325,21500000.0
2009-10-19 21:19:00,0.7533,0.75335,0.7533,0.7533,22600000.0
2009-10-19 21:20:00,0.7533,0.7533,0.7532,0.7532,12800000.0
2009-10-19 21:21:00,0.7532,0.7532,0.7531,0.7532,13700000.0
2009-10-19 21:22:00,0.7533,0.7534,0.7531,0.7531,66500000.0
2009-10-19 21:23:00,0.75305,0.75315,0.7528,0.75285,211100000.0
2009-10-19 21:24:00,0.75285,0.75305,0.75285,0.75305,58399998.0
2009-10-19 21:25:00,0.7531,0.7531,0.75305,0.7531,74900000.0
2009-10-19 21:26:00,0.75305,0.7531,0.75305,0.7531,66500000.0
2009-10-19 21:27:00,0.7531,0.7532,0.7529,0.75295,174200000.0
2009-10-19 21:28:00,0.75279,0.75282,0.7526,0.75277,10700000.0
2009-10-19 21:29:00,0.75295,0.753,0.75295,0.753,19100000.0
2009-10-19 21:30:00,0.753,0.753,0.753,0.753,10000000.0
2009-10-19 21:31:00,0.753,0.753,0.753,0.753,2000000.0
2009-10-19 21:32:00,0.753,0.753,0.753,0.753,17000000.0
2009-10-19 21:33:00,0.753,0.75305,0.753,0.75305,11200000.0
2009-10-19 21:34:00,0.753,0.753,0.753,0.753,9400000.0
2009-10-19 21:35:00,0.753,0.753,0.753,0.753,2000000.0
2009-10-19 21:36:00,0.753,0.753,0.75295,0.75295,46200000.0
2009-10-19 21:37:00,0.75295,0.75295,0.7529,0.75295,51200000.0
2009-10-19 21:38:00,0.75295,0.75295,0.7529,0.7529,23400000.0
2009-10-19 21:39:00,0.7529,0.75295,0.7529,0.75295,29000000.0
2009-10-19 21:40:00,0.75295,0.75295,0.75295,0.75295,4400000.0
2009-10-19 21:41:00,0.75295,0.75295,0.75295,0.75295,13600000.0
2009-10-19 21:42:00,0.75295,0.75295,0.75295,0.75295,21200000.0
2009-10-19 21:43:00,0.75295,0.753,0.75295,0.75295,15600000.0
2009-10-19 21:44:00,0.75295,0.753,0.75295,0.753,5600000.0
2009-10-19 21:45:00,0.75295,0.75295,0.75295,0.75295,9000000.0
2009-10-19 21:46:00,0.75295,0.753,0.75295,0.753,29200000.0
2009-10-19 21:47:00,0.75315,0.75335,0.75315,0.75335,56000000.0
2009-10-19 21:48:00,0.75335,0.75345,0.75335,0.75345,32400000.0
2009-10-19 21:49:00,0.75345,0.7536,0.75345,0.7536,95600000.0
2009-10-19 21:50:00,0.75365,0.75365,0.75355,0.7536,44400000.0
2009-10-19 21:51:00,0.7536,0.7536,0.75355,0.75355,41600000.0
2009-10-19 21:52:00,0.7536,0.75365,0.7536,0.75365,10000000.0
2009-10-19 21:53:00,0.75365,0.75385,0.7536,0.7538,43600000.0
2009-10-19 21:54:00,0.7539,0.754,0.75375,0.75395,48400000.0
2009-10-19 21:55:00,0.75395,0.75415,0.7539,0.7541,124600000.0
2009-10-19 21:56:00,0.75405,0.75415,0.75405,0.7541,85500000.0
2009-10-19 21:57:00,0.7541,0.75415,0.75385,0.7541,121400000.0
2009-10-19 21:58:00,0.7541,0.7541,0.754,0.7541,25600000.0
2009-10-19 21:59:00,0.75405,0.7541,0.75395,0.75395,41100000.0
2009-10-19 22:00:00,0.75405,0.75405,0.75375,0.75375,51600000.0
2009-10-19 22:01:00,0.75375,0.75375,0.7537,0.7537,43700000.0
2009-10-19 22:02:00,0.7537,0.7538,0.7537,0.75375,26500000.0
2009-10-19 22:03:00,0.7538,0.7538,0.7538,0.7538,1500000.0
2009-10-19 22:04:00,0.75385,0.75405,0.75385,0.754,65600000.0
2009-10-19 22:05:00,0.75405,0.75405,0.754,0.754,35000000.0
2009-10-19 22:06:00,0.754,0.7541,0.754,0.75405,38400000.0
2009-10-19 22:07:00,0.75405,0.75415,0.75405,0.75405,45200000.0
2009-10-19 22:08:00,0.75405,0.75405,0.75405,0.75405,6200000.0
2009-10-19 22:09:00,0.75405,0.75405,0.75405,0.75405,6200000.0
2009-10-19 22:10:00,0.75405,0.7541,0.75405,0.7541,11400000.0
2009-10-19 22:11:00,0.7544,0.75445,0.7541,0.75445,119600000.0
2009-10-19 22:12:00,0.7547,0.755,0.7545,0.755,44400000.0
2009-10-19 22:13:00,0.75465,0.755,0.75435,0.75435,77800000.0
2009-10-19 22:14:00,0.7545,0.75455,0.7543,0.75445,227300000.0
2009-10-19 22:15:00,0.7545,0.75455,0.7544,0.75445,23200000.0
2009-10-19 22:16:00,0.75445,0.75455,0.7544,0.7544,99600000.0
2009-10-19 22:17:00,0.75445,0.7545,0.7544,0.7544,47800000.0
2009-10-19 22:18:00,0.75445,0.7545,0.7544,0.7544,52600000.0
2009-10-19 22:19:00,0.75445,0.75455,0.75445,0.75455,7400000.0
2009-10-19 22:20:00,0.75445,0.75446,0.75438,0.7544,43400000.0
2009-10-19 22:21:00,0.7545,0.75455,0.7545,0.75455,8500000.0
2009-10-19 22:22:00,0.7544,0.75448,0.7544,0.75446,5200000.0
2009-10-19 22:23:00,0.75485,0.7554,0.7548,0.7554,179900000.0
2009-10-19 22:24:00,0.7554,0.75545,0.75505,0.75545,198500000.0
2009-10-19 22:25:00,0.75555,0.7558,0.75555,0.7558,68600000.0
2009-10-19 22:26:00,0.7558,0.75595,0.75575,0.7559,72100000.0
2009-10-19 22:27:00,0.75595,0.75595,0.75585,0.7559,14800000.0
2009-10-19 22:28:00,0.7559,0.7559,0.75565,0.7557,34500000.0
2009-10-19 22:29:00,0.75575,0.75575,0.7556,0.7556,23800000.0
2009-10-19 22:30:00,0.75555,0.75725,0.7554,0.75725,238900000.0
2009-10-19 22:31:00,0.75715,0.75725,0.7563,0.7563,70000000.0
2009-10-19 22:32:00,0.7563,0.7564,0.756,0.75615,101500000.0
2009-10-19 22:33:00,0.7562,0.7572,0.7562,0.75705,143000000.0
2009-10-19 22:34:00,0.757,0.7572,0.75675,0.7568,98900000.0
2009-10-19 22:35:00,0.7568,0.7574,0.75645,0.7569,116000000.0
2009-10-19 22:36:00,0.757,0.7572,0.7564,0.7567,148500000.0
2009-10-19 22:37:00,0.7567,0.7569,0.7566,0.75665,43800000.0
2009-10-19 22:38:00,0.75665,0.75705,0.75665,0.75705,30600000.0
2009-10-19 22:39:00,0.7572,0.7572,0.75625,0.7565,192700000.0
2009-10-19 22:40:00,0.7565,0.7567,0.7565,0.75665,29600000.0
2009-10-19 22:41:00,0.75655,0.75655,0.7565,0.7565,5500000.0
2009-10-19 22:42:00,0.75655,0.7568,0.75655,0.7568,26000000.0
2009-10-19 22:43:00,0.7568,0.75695,0.7567,0.75685,70100000.0
2009-10-19 22:44:00,0.7569,0.757,0.7566,0.757,87500000.0
2009-10-19 22:45:00,0.75705,0.7571,0.75685,0.75685,75400000.0
2009-10-19 22:46:00,0.75685,0.7569,0.7567,0.7569,46000000.0
2009-10-19 22:47:00,0.757,0.7573,0.75695,0.7572,68200000.0
2009-10-19 22:48:00,0.7571,0.75725,0.75695,0.7571,68800000.0
2009-10-19 22:49:00,0.7571,0.7571,0.7571,0.7571,5600000.0
2009-10-19 22:50:00,0.7571,0.7572,0.757,0.75715,74200000.0
2009-10-19 22:51:00,0.7571,0.7571,0.75645,0.75645,59200000.0
2009-10-19 22:52:00,0.7566,0.7567,0.75645,0.7566,52000000.0
2009-10-19 22:53:00,0.75655,0.7566,0.75645,0.7565,55800000.0
2009-10-19 22:54:00,0.7565,0.7565,0.75645,0.7565,36200000.0
2009-10-19 22:55:00,0.7565,0.7565,0.7565,0.7565,10400000.0
2009-10-19 22:56:00,0.75655,0.75655,0.7565,0.75655,35200000.0
2009-10-19 22:57:00,0.75655,0.75655,0.75655,0.75655,4400000.0
2009-10-19 22:58:00,0.7565,0.7565,0.7565,0.7565,2000000.0
2009-10-19 22:59:00,0.75645,0.75645,0.75645,0.75645,6400000.0
2009-10-19 23:00:00,0.75645,0.7568,0.7558,0.7568,11400000.0
2009-10-19 23:01:00,0.7568,0.7571,0.7568,0.7571,23800000.0
2009-10-19 23:02:00,0.7572,0.7574,0.7564,0.7569,65800000.0
2009-10-19 23:03:00,0.7571,0.7574,0.7568,0.75695,56900000.0
2009-10-19 23:04:00,0.757,0.75725,0.757,0.7571,40000000.0
2009-10-19 23:05:00,0.7571,0.75715,0.7571,0.75715,12200000.0
2009-10-19 23:06:00,0.75715,0.75715,0.757,0.757,18400000.0
2009-10-19 23:07:00,0.75695,0.757,0.7569,0.7569,7500000.0
2009-10-19 23:08:00,0.7569,0.7569,0.7568,0.7568,16900000.0
2009-10-19 23:09:00,0.75675,0.75675,0.7561,0.7561,27600000.0
2009-10-19 23:10:00,0.7561,0.7561,0.7561,0.7561,4700000.0
2009-10-19 23:11:00,0.7561,0.7561,0.7561,0.7561,4700000.0
2009-10-19 23:12:00,0.75603,0.75608,0.75578,0.75608,81400000.0
2009-10-19 23:13:00,0.7561,0.75625,0.7561,0.7561,33300000.0
2009-10-19 23:14:00,0.75577,0.75598,0.75574,0.75588,20600000.0
2009-10-19 23:15:00,0.75625,0.75625,0.75595,0.756,22400000.0
2009-10-19 23:16:00,0.756,0.7562,0.756,0.75605,24800000.0
2009-10-19 23:17:00,0.756,0.75605,0.756,0.75605,25600000.0
2009-10-19 23:18:00,0.75571,0.75582,0.75566,0.75582,19100000.0
2009-10-19 23:19:00,0.7561,0.75615,0.7561,0.75615,14400000.0
2009-10-19 23:20:00,0.75587,0.75601,0.75577,0.75584,31600000.0
2009-10-19 23:21:00,0.75625,0.75625,0.75625,0.75625,1200000.0
2009-10-19 23:22:00,0.7562,0.75635,0.7562,0.7563,56800000.0
2009-10-19 23:23:00,0.7563,0.75645,0.7563,0.75645,16400000.0
2009-10-19 23:24:00,0.75606,0.7563,0.75606,0.75606,41300000.0
2009-10-19 23:25:00,0.7564,0.75645,0.7564,0.75645,24400000.0
2009-10-19 23:26:00,0.75613,0.75617,0.75599,0.75611,77700000.0
2009-10-19 23:27:00,0.7566,0.75675,0.75595,0.7561,135900000.0
2009-10-19 23:28:00,0.7562,0.75635,0.7562,0.75635,27600000.0
2009-10-19 23:29:00,0.75604,0.75637,0.75596,0.75618,35200000.0
2009-10-19 23:30:00,0.7564,0.75645,0.7564,0.75645,28800000.0
2009-10-19 23:31:00,0.75605,0.75638,0.75601,0.75638,26400000.0
2009-10-19 23:32:00,0.75652,0.75652,0.75616,0.75625,33200000.0
2009-10-19 23:33:00,0.75645,0.75645,0.75645,0.75645,2400000.0
2009-10-19 23:34:00,0.7564,0.7564,0.7564,0.7564,4400000.0
2009-10-19 23:35:00,0.75613,0.7562,0.75602,0.75615,46000000.0
2009-10-19 23:36:00,0.75611,0.75626,0.75605,0.75612,64200000.0
2009-10-19 23:37:00,0.7564,0.7564,0.7563,0.7563,22000000.0
2009-10-19 23:38:00,0.7564,0.7564,0.7562,0.7563,18800000.0
2009-10-19 23:39:00,0.7563,0.75645,0.7563,0.7563,9000000.0
2009-10-19 23:40:00,0.7563,0.7563,0.75565,0.756,10400000.0
2009-10-19 23:41:00,0.7561,0.75615,0.75595,0.756,15000000.0
2009-10-19 23:42:00,0.75605,0.7566,0.75595,0.7565,26100000.0
2009-10-19 23:43:00,0.7565,0.7565,0.75605,0.75635,88100000.0
2009-10-19 23:44:00,0.75635,0.75635,0.75615,0.75615,123600000.0
2009-10-19 23:45:00,0.75645,0.75665,0.75625,0.7564,56600000.0
2009-10-19 23:46:00,0.75635,0.75695,0.75635,0.7568,73500000.0
2009-10-19 23:47:00,0.75685,0.75685,0.7566,0.75665,47600000.0
2009-10-19 23:48:00,0.75665,0.7569,0.7565,0.7566,51600000.0
2009-10-19 23:49:00,0.7566,0.7567,0.7566,0.75665,48400000.0
2009-10-19 23:50:00,0.7567,0.7569,0.7567,0.7569,58400000.0
2009-10-19 23:51:00,0.7569,0.75715,0.7568,0.75715,26400000.0
2009-10-19 23:52:00,0.75705,0.7571,0.757,0.757,10000000.0
2009-10-19 23:53:00,0.7569,0.75705,0.7569,0.75705,30800000.0
2009-10-19 23:54:00,0.75705,0.75705,0.75705,0.75705,4400000.0
2009-10-19 23:55:00,0.7571,0.7571,0.75695,0.75695,15600000.0
2009-10-19 23:56:00,0.75695,0.75695,0.75685,0.75685,21200000.0
2009-10-19 23:57:00,0.75685,0.75685,0.75685,0.75685,4400000.0
2009-10-19 23:58:00,0.75685,0.75685,0.75665,0.75665,38800000.0
2009-10-19 23:59:00,0.75665,0.75665,0.7566,0.7566,8000000.0
2009-10-20 00:00:00,0.7565,0.7566,0.75625,0.7566,67600000.0
2009-10-20 00:01:00,0.7567,0.7567,0.75635,0.75635,29200000.0
2009-10-20 00:02:00,0.7563,0.7563,0.75595,0.756,25900000.0
2009-10-20 00:03:00,0.75605,0.75635,0.75605,0.75635,61400000.0
2009-10-20 00:04:00,0.75635,0.75635,0.7562,0.7562,16500000.0
2009-10-20 00:05:00,0.75625,0.7563,0.75625,0.7563,17200000.0
2009-10-20 00:06:00,0.756,0.75611,0.75596,0.75601,27800000.0
2009-10-20 00:07:00,0.75597,0.75597,0.75582,0.75582,12500000.0
2009-10-20 00:08:00,0.75586,0.75604,0.75586,0.75595,31600000.0
2009-10-20 00:09:00,0.75635,0.75635,0.75635,0.75635,23000000.0
2009-10-20 00:10:00,0.75635,0.75635,0.75625,0.7563,41900000.0
2009-10-20 00:11:00,0.7563,0.7563,0.7563,0.7563,4400000.0
2009-10-20 00:12:00,0.75598,0.756,0.75588,0.75598,19800000.0
2009-10-20 00:13:00,0.75615,0.7563,0.7561,0.7563,114500000.0
2009-10-20 00:14:00,0.7563,0.7563,0.7563,0.7563,20000000.0
2009-10-20 00:15:00,0.7563,0.7563,0.7562,0.7562,20000000.0
2009-10-20 00:16:00,0.7562,0.7564,0.7562,0.7562,5600000.0
2009-10-20 00:17:00,0.7562,0.7562,0.75605,0.7561,35200000.0
2009-10-20 00:18:00,0.7561,0.7561,0.7556,0.75565,102500000.0
2009-10-20 00:19:00,0.7557,0.7558,0.7557,0.7558,27600000.0
2009-10-20 00:20:00,0.7558,0.7558,0.7556,0.75575,47400000.0
2009-10-20 00:21:00,0.75575,0.75575,0.75565,0.75565,48000000.0
2009-10-20 00:22:00,0.75565,0.7558,0.75545,0.75555,86200000.0
2009-10-20 00:23:00,0.7556,0.75565,0.7553,0.7553,92200000.0
2009-10-20 00:24:00,0.7553,0.7556,0.7553,0.7553,106800000.0
2009-10-20 00:25:00,0.75535,0.7555,0.75535,0.7555,52000000.0
2009-10-20 00:26:00,0.7556,0.7556,0.7555,0.7556,23200000.0
2009-10-20 00:27:00,0.75555,0.7556,0.7555,0.7556,71000000.0
2009-10-20 00:28:00,0.7556,0.7556,0.7555,0.7556,26200000.0
2009-10-20 00:29:00,0.7556,0.7556,0.7554,0.75555,58900000.0
2009-10-20 00:30:00,0.75555,0.75565,0.75555,0.75565,7200000.0
2009-10-20 00:31:00,0.75565,0.7557,0.75565,0.75565,7300000.0
2009-10-20 00:32:00,0.7556,0.75585,0.7556,0.7558,32900000.0
2009-10-20 00:33:00,0.7558,0.7558,0.7558,0.7558,9200000.0
2009-10-20 00:34:00,0.75585,0.75605,0.7557,0.7557,70900000.0
2009-10-20 00:35:00,0.75565,0.75595,0.75565,0.75585,13900000.0
2009-10-20 00:36:00,0.75585,0.75585,0.75565,0.75565,43900000.0
2009-10-20 00:37:00,0.75565,0.75565,0.75565,0.75565,6400000.0
2009-10-20 00:38:00,0.75534,0.7557,0.75518,0.7557,51600000.0
2009-10-20 00:39:00,0.75565,0.75565,0.75522,0.75533,28200000.0
2009-10-20 00:40:00,0.7556,0.7556,0.7556,0.7556,30000000.0
2009-10-20 00:41:00,0.7556,0.75565,0.7556,0.75565,8100000.0
2009-10-20 00:42:00,0.75565,0.7557,0.75565,0.7557,15400000.0
2009-10-20 00:43:00,0.7557,0.7557,0.75565,0.75565,4600000.0
2009-10-20 00:44:00,0.75565,0.75565,0.7556,0.7556,31200000.0
2009-10-20 00:45:00,0.7556,0.7556,0.7556,0.7556,14400000.0
2009-10-20 00:46:00,0.75555,0.7556,0.75555,0.75555,52500000.0
2009-10-20 00:47:00,0.75555,0.75555,0.7555,0.7555,40400000.0
2009-10-20 00:48:00,0.75555,0.75555,0.7555,0.7555,59300000.0
2009-10-20 00:49:00,0.75555,0.75555,0.75555,0.75555,2400000.0
2009-10-20 00:50:00,0.75555,0.75555,0.75555,0.75555,2400000.0
2009-10-20 00:51:00,0.75555,0.75555,0.75555,0.75555,7200000.0
2009-10-20 00:52:00,0.75555,0.75555,0.75555,0.75555,2400000.0
2009-10-20 00:53:00,0.75555,0.75555,0.7555,0.7555,11900000.0
2009-10-20 00:54:00,0.7555,0.75555,0.75545,0.7555,52900000.0
2009-10-20 00:55:00,0.75565,0.7557,0.7556,0.7556,20200000.0
2009-10-20 00:56:00,0.7556,0.7556,0.7556,0.7556,2400000.0
2009-10-20 00:57:00,0.75517,0.75547,0.75508,0.75527,62400000.0
2009-10-20 00:58:00,0.7557,0.75585,0.75555,0.7557,93400000.0
2009-10-20 00:59:00,0.7557,0.7557,0.7557,0.7557,102000000.0
2009-10-20 01:00:00,0.7557,0.7557,0.75555,0.75555,62900000.0
2009-10-20 01:01:00,0.7556,0.7556,0.75555,0.75555,6400000.0
2009-10-20 01:02:00,0.75555,0.7556,0.75555,0.7556,28000000.0
2009-10-20 01:03:00,0.7556,0.7556,0.7554,0.7554,73100000.0
2009-10-20 01:04:00,0.7554,0.7554,0.7554,0.7554,18500000.0
2009-10-20 01:05:00,0.7554,0.7555,0.7554,0.7555,57000000.0
2009-10-20 01:06:00,0.75545,0.7557,0.75545,0.7555,70200000.0
2009-10-20 01:07:00,0.7555,0.7555,0.75545,0.7555,46300000.0
2009-10-20 01:08:00,0.7555,0.7555,0.7555,0.7555,15200000.0
2009-10-20 01:09:00,0.7555,0.7555,0.7555,0.7555,8000000.0
2009-10-20 01:10:00,0.7555,0.7555,0.75545,0.75545,20900000.0
2009-10-20 01:11:00,0.75545,0.7555,0.7554,0.75545,43300000.0
2009-10-20 01:12:00,0.75545,0.75545,0.75545,0.75545,8000000.0
2009-10-20 01:13:00,0.75545,0.75545,0.75545,0.75545,4800000.0
2009-10-20 01:14:00,0.75545,0.75545,0.75545,0.75545,4000000.0
2009-10-20 01:15:00,0.75545,0.75555,0.75545,0.75555,36300000.0
2009-10-20 01:16:00,0.75555,0.75555,0.75555,0.75555,4800000.0
2009-10-20 01:17:00,0.75555,0.7556,0.75555,0.7556,18400000.0
2009-10-20 01:18:00,0.7556,0.7556,0.7556,0.7556,6300000.0
2009-10-20 01:19:00,0.7556,0.7557,0.7556,0.7557,12000000.0
2009-10-20 01:20:00,0.75539,0.75587,0.75524,0.75528,49200000.0
2009-10-20 01:21:00,0.7557,0.75575,0.7557,0.75575,32800000.0
2009-10-20 01:22:00,0.75575,0.75575,0.75575,0.75575,8100000.0
2009-10-20 01:23:00,0.75575,0.75595,0.75575,0.75595,86600000.0
2009-10-20 01:24:00,0.75595,0.75595,0.7559,0.7559,22400000.0
2009-10-20 01:25:00,0.7559,0.7559,0.7559,0.7559,8800000.0
2009-10-20 01:26:00,0.7559,0.7559,0.7559,0.7559,19900000.0
2009-10-20 01:27:00,0.7559,0.7559,0.7556,0.7556,37600000.0
2009-10-20 01:28:00,0.7556,0.75565,0.75555,0.75565,60200000.0
2009-10-20 01:29:00,0.75565,0.75565,0.75565,0.75565,4000000.0
2009-10-20 01:30:00,0.75585,0.75585,0.7557,0.75575,34400000.0
2009-10-20 01:31:00,0.7558,0.75595,0.7558,0.7559,48800000.0
2009-10-20 01:32:00,0.75595,0.75605,0.75585,0.75595,51100000.0
2009-10-20 01:33:00,0.75595,0.75605,0.7559,0.756,64100000.0
2009-10-20 01:34:00,0.7561,0.75615,0.756,0.756,42700000.0
2009-10-20 01:35:00,0.756,0.756,0.7559,0.75595,51900000.0
2009-10-20 01:36:00,0.75524,0.75569,0.75519,0.75557,70500000.0
2009-10-20 01:37:00,0.75567,0.75571,0.75553,0.75569,74600000.0
2009-10-20 01:38:00,0.75585,0.75585,0.75575,0.75575,18100000.0
2009-10-20 01:39:00,0.75575,0.75575,0.7556,0.7556,22600000.0
2009-10-20 01:40:00,0.75565,0.75585,0.75555,0.75575,92000000.0
2009-10-20 01:41:00,0.75575,0.75575,0.75555,0.75565,75400000.0
2009-10-20 01:42:00,0.75565,0.75565,0.75555,0.75555,15600000.0
2009-10-20 01:43:00,0.75555,0.75555,0.75555,0.75555,7200000.0
2009-10-20 01:44:00,0.75555,0.7557,0.75555,0.75555,36800000.0
2009-10-20 01:45:00,0.75555,0.75555,0.75555,0.75555,16000000.0
2009-10-20 01:46:00,0.75555,0.75555,0.75555,0.75555,2400000.0
2009-10-20 01:47:00,0.75555,0.75555,0.75555,0.75555,2400000.0
2009-10-20 01:48:00,0.75538,0.75549,0.75526,0.75534,94000000.0
2009-10-20 01:49:00,0.7555,0.7555,0.7555,0.7555,4400000.0
2009-10-20 01:50:00,0.75565,0.75565,0.75565,0.75565,1000000.0
2009-10-20 01:51:00,0.7554,0.7555,0.7554,0.7555,8800000.0
2009-10-20 01:52:00,0.75534,0.75571,0.75525,0.75567,90800000.0
2009-10-20 01:53:00,0.7553,0.75533,0.75515,0.75515,28000000.0
2009-10-20 01:54:00,0.7555,0.7555,0.7555,0.7555,8800000.0
2009-10-20 01:55:00,0.7555,0.7555,0.75545,0.75545,24600000.0
2009-10-20 01:56:00,0.75545,0.7555,0.75545,0.7555,22200000.0
2009-10-20 01:57:00,0.75555,0.7557,0.75555,0.75565,30200000.0
2009-10-20 01:58:00,0.75565,0.7557,0.75565,0.7557,5200000.0
2009-10-20 01:59:00,0.75575,0.7564,0.75575,0.7559,134400000.0
2009-10-20 02:00:00,0.7559,0.756,0.7557,0.75575,151500000.0
2009-10-20 02:01:00,0.7557,0.75575,0.7555,0.75565,129700000.0
2009-10-20 02:02:00,0.75565,0.75565,0.75545,0.7555,38900000.0
2009-10-20 02:03:00,0.7555,0.7555,0.75545,0.75545,51200000.0
2009-10-20 02:04:00,0.75545,0.75545,0.75545,0.75545,3700000.0
2009-10-20 02:05:00,0.75545,0.75545,0.755,0.7552,165600000.0
2009-10-20 02:06:00,0.7552,0.7552,0.7552,0.7552,15300000.0
2009-10-20 02:07:00,0.7552,0.75535,0.7552,0.75535,94900000.0
2009-10-20 02:08:00,0.75535,0.7554,0.7553,0.75535,69800000.0
2009-10-20 02:09:00,0.75535,0.75545,0.75535,0.75545,139900000.0
2009-10-20 02:10:00,0.75545,0.75545,0.75495,0.75495,53400000.0
2009-10-20 02:11:00,0.755,0.7552,0.75495,0.7552,102500000.0
2009-10-20 02:12:00,0.75515,0.75545,0.75515,0.75545,112700000.0
2009-10-20 02:13:00,0.75545,0.75545,0.75505,0.75505,84200000.0
2009-10-20 02:14:00,0.7551,0.75515,0.7551,0.75515,48700000.0
2009-10-20 02:15:00,0.75515,0.75515,0.7551,0.7551,38800000.0
2009-10-20 02:16:00,0.75505,0.7551,0.75505,0.7551,96000000.0
2009-10-20 02:17:00,0.7551,0.7551,0.75505,0.75505,27600000.0
2009-10-20 02:18:00,0.75505,0.75505,0.75505,0.75505,18400000.0
2009-10-20 02:19:00,0.75505,0.7551,0.75505,0.7551,51600000.0
2009-10-20 02:20:00,0.7551,0.75515,0.7551,0.75515,19600000.0
2009-10-20 02:21:00,0.75515,0.75515,0.75475,0.75475,74700000.0
2009-10-20 02:22:00,0.75475,0.75475,0.75445,0.75445,46600000.0
2009-10-20 02:23:00,0.75445,0.75445,0.75435,0.75435,107700000.0
2009-10-20 02:24:00,0.75435,0.75455,0.75435,0.7545,169400000.0
2009-10-20 02:25:00,0.7545,0.75455,0.7544,0.75445,59400000.0
2009-10-20 02:26:00,0.7544,0.75445,0.75435,0.75435,11600000.0
2009-10-20 02:27:00,0.75435,0.75445,0.75435,0.75445,63500000.0
2009-10-20 02:28:00,0.75445,0.75445,0.75435,0.7544,62800000.0
2009-10-20 02:29:00,0.7544,0.7544,0.75435,0.75435,12000000.0
2009-10-20 02:30:00,0.75435,0.75565,0.75435,0.75565,261300000.0
2009-10-20 02:31:00,0.75565,0.75585,0.75525,0.75565,122300000.0
2009-10-20 02:32:00,0.7556,0.7556,0.7555,0.75555,22800000.0
2009-10-20 02:33:00,0.75545,0.7555,0.75525,0.75535,88100000.0
2009-10-20 02:34:00,0.75535,0.75535,0.75515,0.75515,54100000.0
2009-10-20 02:35:00,0.75515,0.7553,0.75475,0.75505,149200000.0
2009-10-20 02:36:00,0.75505,0.75505,0.75445,0.7546,41200000.0
2009-10-20 02:37:00,0.7546,0.75465,0.75445,0.75465,27800000.0
2009-10-20 02:38:00,0.7546,0.7547,0.75445,0.75455,29600000.0
2009-10-20 02:39:00,0.75455,0.75465,0.75445,0.75455,59100000.0
2009-10-20 02:40:00,0.75455,0.75465,0.75435,0.75445,157900000.0
2009-10-20 02:41:00,0.7544,0.75455,0.7544,0.75445,43000000.0
2009-10-20 02:42:00,0.7544,0.75445,0.7544,0.75445,41700000.0
2009-10-20 02:43:00,0.75445,0.75445,0.75445,0.75445,14400000.0
2009-10-20 02:44:00,0.7544,0.7545,0.75415,0.7542,76700000.0
2009-10-20 02:45:00,0.7542,0.7542,0.75405,0.7541,30800000.0
2009-10-20 02:46:00,0.75415,0.75415,0.7541,0.7541,9500000.0
2009-10-20 02:47:00,0.75415,0.75435,0.7541,0.7542,54600000.0
2009-10-20 02:48:00,0.75425,0.75425,0.75385,0.75405,98600000.0
2009-10-20 02:49:00,0.75405,0.75415,0.75395,0.75395,76400000.0
2009-10-20 02:50:00,0.75395,0.75395,0.7536,0.75375,82600000.0
2009-10-20 02:51:00,0.7539,0.75395,0.75375,0.75375,51400000.0
2009-10-20 02:52:00,0.75375,0.75375,0.7537,0.7537,98000000.0
2009-10-20 02:53:00,0.7537,0.75375,0.7537,0.7537,116800000.0
2009-10-20 02:54:00,0.75375,0.75415,0.75375,0.7541,98400000.0
2009-10-20 02:55:00,0.75405,0.75435,0.75355,0.75425,131700000.0
2009-10-20 02:56:00,0.75425,0.75435,0.75415,0.7542,25400000.0
2009-10-20 02:57:00,0.75394,0.75407,0.75361,0.75394,34400000.0
2009-10-20 02:58:00,0.75425,0.75435,0.75425,0.75425,33200000.0
2009-10-20 02:59:00,0.7544,0.7549,0.75425,0.7549,77800000.0
2009-10-20 03:00:00,0.7548,0.7548,0.75455,0.75475,27000000.0
2009-10-20 03:01:00,0.75475,0.75475,0.7547,0.7547,15200000.0
2009-10-20 03:02:00,0.75465,0.75465,0.75425,0.75425,71400000.0
2009-10-20 03:03:00,0.7543,0.75435,0.75425,0.75435,33200000.0
2009-10-20 03:04:00,0.7543,0.75445,0.75425,0.75435,62400000.0
2009-10-20 03:05:00,0.75435,0.75445,0.75415,0.75415,108700000.0
2009-10-20 03:06:00,0.75425,0.75425,0.7539,0.7539,78100000.0
2009-10-20 03:07:00,0.7539,0.7539,0.75385,0.7539,50300000.0
2009-10-20 03:08:00,0.7539,0.75405,0.75385,0.75395,97900000.0
2009-10-20 03:09:00,0.75395,0.75415,0.75395,0.75415,16000000.0
2009-10-20 03:10:00,0.7542,0.7544,0.75415,0.7544,63000000.0
2009-10-20 03:11:00,0.75445,0.7545,0.7543,0.7543,58100000.0
2009-10-20 03:12:00,0.7543,0.7543,0.7542,0.75425,33400000.0
2009-10-20 03:13:00,0.75425,0.75425,0.754,0.754,83900000.0
2009-10-20 03:14:00,0.75385,0.75395,0.75375,0.75395,85500000.0
2009-10-20 03:15:00,0.75395,0.7542,0.75385,0.75395,205300000.0
2009-10-20 03:16:00,0.75395,0.75395,0.75395,0.75395,100600000.0
2009-10-20 03:17:00,0.75395,0.7541,0.75395,0.75405,72900000.0
2009-10-20 03:18:00,0.7541,0.7542,0.75405,0.7542,34500000.0
2009-10-20 03:19:00,0.7542,0.75425,0.75405,0.75415,73400000.0
2009-10-20 03:20:00,0.75415,0.75415,0.75405,0.75405,21600000.0
2009-10-20 03:21:00,0.75405,0.7543,0.75405,0.7542,60600000.0
2009-10-20 03:22:00,0.7541,0.7543,0.7541,0.75425,31200000.0
2009-10-20 03:23:00,0.75425,0.75425,0.7542,0.75425,43600000.0
2009-10-20 03:24:00,0.75425,0.75435,0.75425,0.75435,19200000.0
2009-10-20 03:25:00,0.75435,0.75435,0.75425,0.75425,23200000.0
2009-10-20 03:26:00,0.7543,0.75435,0.75415,0.75425,33300000.0
2009-10-20 03:27:00,0.75425,0.75425,0.75385,0.75405,67100000.0
2009-10-20 03:28:00,0.7541,0.7543,0.7541,0.75415,28800000.0
2009-10-20 03:29:00,0.75415,0.75435,0.75405,0.7541,53800000.0
2009-10-20 03:30:00,0.7541,0.75415,0.7541,0.7541,20800000.0
2009-10-20 03:31:00,0.7541,0.7546,0.7541,0.7546,124800000.0
2009-10-20 03:32:00,0.7546,0.75495,0.7546,0.75495,82200000.0
2009-10-20 03:33:00,0.75495,0.75535,0.7546,0.75495,229200000.0
2009-10-20 03:34:00,0.755,0.7551,0.7548,0.75485,108800000.0
2009-10-20 03:35:00,0.75485,0.75485,0.7548,0.7548,9200000.0
2009-10-20 03:36:00,0.7548,0.7548,0.7548,0.7548,22000000.0
2009-10-20 03:37:00,0.7548,0.7548,0.7548,0.7548,20000000.0
2009-10-20 03:38:00,0.7548,0.75485,0.7547,0.7548,50000000.0
2009-10-20 03:39:00,0.75465,0.75465,0.7543,0.7544,97100000.0
2009-10-20 03:40:00,0.75435,0.75465,0.75435,0.7545,103800000.0
2009-10-20 03:41:00,0.7545,0.75475,0.7545,0.75475,47200000.0
2009-10-20 03:42:00,0.75475,0.75475,0.75475,0.75475,5600000.0
2009-10-20 03:43:00,0.75485,0.75485,0.75465,0.7547,62800000.0
2009-10-20 03:44:00,0.7547,0.7547,0.7546,0.7546,52100000.0
2009-10-20 03:45:00,0.7546,0.7549,0.7546,0.7549,67100000.0
2009-10-20 03:46:00,0.7549,0.7549,0.7549,0.7549,4000000.0
2009-10-20 03:47:00,0.7548,0.7548,0.7548,0.7548,7000000.0
2009-10-20 03:48:00,0.7548,0.75525,0.7548,0.7549,75700000.0
2009-10-20 03:49:00,0.755,0.7551,0.7549,0.7551,58000000.0
2009-10-20 03:50:00,0.7551,0.7551,0.755,0.75505,26200000.0
2009-10-20 03:51:00,0.75505,0.75525,0.75505,0.75505,56600000.0
2009-10-20 03:52:00,0.75505,0.75525,0.75505,0.75525,16500000.0
2009-10-20 03:53:00,0.75525,0.75535,0.755,0.755,21900000.0
2009-10-20 03:54:00,0.755,0.7553,0.755,0.7553,15300000.0
2009-10-20 03:55:00,0.75525,0.75525,0.75525,0.75525,5600000.0
2009-10-20 03:56:00,0.75525,0.7553,0.75475,0.75485,32300000.0
2009-10-20 03:57:00,0.7549,0.7549,0.75485,0.75485,3600000.0
2009-10-20 03:58:00,0.75485,0.75485,0.7548,0.7548,2000000.0
2009-10-20 03:59:00,0.7548,0.75485,0.7548,0.75485,22000000.0
2009-10-20 04:00:00,0.7549,0.7551,0.7549,0.7551,12800000.0
2009-10-20 04:01:00,0.7551,0.75515,0.755,0.75515,46400000.0
2009-10-20 04:02:00,0.75515,0.75515,0.75505,0.75505,5000000.0
2009-10-20 04:03:00,0.75505,0.75505,0.75495,0.75495,10000000.0
2009-10-20 04:04:00,0.7549,0.75515,0.7549,0.75515,41500000.0
2009-10-20 04:05:00,0.75515,0.75515,0.755,0.755,15400000.0
2009-10-20 04:06:00,0.755,0.755,0.755,0.755,4900000.0
2009-10-20 04:07:00,0.75495,0.75505,0.75495,0.75505,12800000.0
2009-10-20 04:08:00,0.755,0.7551,0.75495,0.7551,31200000.0
2009-10-20 04:09:00,0.7551,0.75515,0.7551,0.7551,51000000.0
2009-10-20 04:10:00,0.7551,0.7552,0.75505,0.7552,90100000.0
2009-10-20 04:11:00,0.7552,0.7552,0.7551,0.7551,27400000.0
2009-10-20 04:12:00,0.7551,0.7552,0.7551,0.7551,47300000.0
2009-10-20 04:13:00,0.7551,0.75525,0.7551,0.75515,116800000.0
2009-10-20 04:14:00,0.75515,0.75535,0.75515,0.75515,79200000.0
2009-10-20 04:15:00,0.7551,0.75515,0.7551,0.75515,24400000.0
2009-10-20 04:16:00,0.7551,0.75515,0.7551,0.75515,4800000.0
2009-10-20 04:17:00,0.7551,0.7551,0.7551,0.7551,1000000.0
2009-10-20 04:18:00,0.75505,0.75535,0.75505,0.75535,50900000.0
2009-10-20 04:19:00,0.75535,0.75535,0.7552,0.75535,74900000.0
2009-10-20 04:20:00,0.75535,0.7558,0.7553,0.75575,117900000.0
2009-10-20 04:21:00,0.7557,0.75585,0.7557,0.75585,31600000.0
2009-10-20 04:22:00,0.7558,0.7559,0.7557,0.75575,58400000.0
2009-10-20 04:23:00,0.7559,0.75605,0.7557,0.7557,62400000.0
2009-10-20 04:24:00,0.7557,0.75585,0.7557,0.7557,28200000.0
2009-10-20 04:25:00,0.75575,0.75575,0.75575,0.75575,1600000.0
2009-10-20 04:26:00,0.7557,0.7558,0.7557,0.7558,8200000.0
2009-10-20 04:27:00,0.7558,0.7558,0.7558,0.7558,32200000.0
2009-10-20 04:28:00,0.7558,0.7558,0.7557,0.7557,7200000.0
2009-10-20 04:29:00,0.75575,0.7558,0.7557,0.7558,15200000.0
2009-10-20 04:30:00,0.75575,0.75585,0.7557,0.7557,44400000.0
2009-10-20 04:31:00,0.7557,0.75595,0.7557,0.75595,16400000.0
2009-10-20 04:32:00,0.75585,0.75585,0.75565,0.75565,21000000.0
2009-10-20 04:33:00,0.75565,0.75565,0.75565,0.75565,2400000.0
2009-10-20 04:34:00,0.75565,0.7557,0.75545,0.7556,30400000.0
2009-10-20 04:35:00,0.75555,0.75555,0.75545,0.75545,4200000.0
2009-10-20 04:36:00,0.75545,0.75545,0.75545,0.75545,4000000.0
2009-10-20 04:37:00,0.75527,0.75539,0.75501,0.75505,52600000.0
2009-10-20 04:38:00,0.75518,0.75538,0.75507,0.75516,50900000.0
2009-10-20 04:39:00,0.75545,0.75545,0.75545,0.75545,15800000.0
2009-10-20 04:40:00,0.7555,0.7555,0.7555,0.7555,2400000.0
2009-10-20 04:41:00,0.7555,0.7555,0.7555,0.7555,7200000.0
2009-10-20 04:42:00,0.7552,0.75528,0.75503,0.75518,66400000.0
2009-10-20 04:43:00,0.7555,0.7555,0.7555,0.7555,19200000.0
2009-10-20 04:44:00,0.75545,0.75545,0.75545,0.75545,9600000.0
2009-10-20 04:45:00,0.75545,0.75545,0.75545,0.75545,19000000.0
2009-10-20 04:46:00,0.75545,0.75545,0.75485,0.75485,42800000.0
2009-10-20 04:47:00,0.7549,0.7551,0.75475,0.75475,79600000.0
2009-10-20 04:48:00,0.75475,0.7548,0.75475,0.7548,33200000.0
2009-10-20 04:49:00,0.7547,0.7547,0.7546,0.75465,52300000.0
2009-10-20 04:50:00,0.75465,0.755,0.75465,0.75495,107900000.0
2009-10-20 04:51:00,0.75495,0.755,0.7548,0.7548,43200000.0
2009-10-20 04:52:00,0.75485,0.755,0.75475,0.75475,33800000.0
2009-10-20 04:53:00,0.75485,0.75485,0.75485,0.75485,16000000.0
2009-10-20 04:54:00,0.75485,0.75485,0.7548,0.7548,15600000.0
2009-10-20 04:55:00,0.7548,0.75485,0.75475,0.75475,10200000.0
2009-10-20 04:56:00,0.75475,0.7551,0.75475,0.75495,77100000.0
2009-10-20 04:57:00,0.7548,0.7548,0.7548,0.7548,26400000.0
2009-10-20 04:58:00,0.7549,0.75495,0.7549,0.75495,28700000.0
2009-10-20 04:59:00,0.755,0.755,0.755,0.755,28800000.0
2009-10-20 05:00:00,0.755,0.755,0.755,0.755,4200000.0
2009-10-20 05:01:00,0.755,0.7551,0.755,0.7551,5800000.0
2009-10-20 05:02:00,0.7551,0.7551,0.755,0.755,4000000.0
2009-10-20 05:03:00,0.75495,0.75505,0.75495,0.755,20200000.0
2009-10-20 05:04:00,0.755,0.755,0.7549,0.755,22500000.0
2009-10-20 05:05:00,0.755,0.755,0.7549,0.7549,9000000.0
2009-10-20 05:06:00,0.75505,0.75505,0.7549,0.7549,7400000.0
2009-10-20 05:07:00,0.755,0.755,0.7549,0.7549,14000000.0
2009-10-20 05:08:00,0.7549,0.755,0.75485,0.75485,32100000.0
2009-10-20 05:09:00,0.75485,0.75485,0.7547,0.7548,63800000.0
2009-10-20 05:10:00,0.7548,0.7548,0.7548,0.7548,35000000.0
2009-10-20 05:11:00,0.75443,0.75462,0.75423,0.75441,69200000.0
2009-10-20 05:12:00,0.75431,0.7546,0.75424,0.75441,59200000.0
2009-10-20 05:13:00,0.7548,0.7548,0.7548,0.7548,2000000.0
2009-10-20 05:14:00,0.7547,0.7548,0.7547,0.7548,7000000.0
2009-10-20 05:15:00,0.7548,0.7548,0.7548,0.7548,1000000.0
2009-10-20 05:16:00,0.7548,0.7548,0.7548,0.7548,1000000.0
2009-10-20 05:17:00,0.75443,0.7547,0.75443,0.75453,54900000.0
2009-10-20 05:18:00,0.7548,0.7548,0.7546,0.7546,26600000.0
2009-10-20 05:19:00,0.7546,0.7546,0.7546,0.7546,9000000.0
2009-10-20 05:20:00,0.7546,0.7546,0.7546,0.7546,2000000.0
2009-10-20 05:21:00,0.7545,0.7546,0.75445,0.7545,61300000.0
2009-10-20 05:22:00,0.7545,0.7546,0.75435,0.7544,85300000.0
2009-10-20 05:23:00,0.75445,0.7546,0.75435,0.75435,47100000.0
2009-10-20 05:24:00,0.75435,0.75435,0.7543,0.75435,20800000.0
2009-10-20 05:25:00,0.7544,0.7544,0.7544,0.7544,7200000.0
2009-10-20 05:26:00,0.7544,0.7544,0.7544,0.7544,7200000.0
2009-10-20 05:27:00,0.7544,0.7544,0.7544,0.7544,9600000.0
2009-10-20 05:28:00,0.7544,0.7544,0.7544,0.7544,2400000.0
2009-10-20 05:29:00,0.7544,0.7544,0.75435,0.75435,8200000.0
2009-10-20 05:30:00,0.75435,0.75445,0.75435,0.75445,8000000.0
2009-10-20 05:31:00,0.75425,0.75445,0.75425,0.75445,14800000.0
2009-10-20 05:32:00,0.7544,0.75445,0.7544,0.75445,13600000.0
2009-10-20 05:33:00,0.7543,0.7543,0.75405,0.7542,33400000.0
2009-10-20 05:34:00,0.7543,0.7543,0.7543,0.7543,2400000.0
2009-10-20 05:35:00,0.75425,0.75425,0.75385,0.75385,65500000.0
2009-10-20 05:36:00,0.75385,0.754,0.75385,0.75395,85800000.0
2009-10-20 05:37:00,0.75395,0.75395,0.75395,0.75395,1600000.0
2009-10-20 05:38:00,0.75365,0.75388,0.75339,0.75385,186600000.0
2009-10-20 05:39:00,0.75395,0.75395,0.75365,0.75365,38000000.0
2009-10-20 05:40:00,0.75365,0.75365,0.75345,0.7536,51200000.0
2009-10-20 05:41:00,0.7537,0.754,0.7537,0.754,45800000.0
2009-10-20 05:42:00,0.754,0.75405,0.754,0.754,12800000.0
2009-10-20 05:43:00,0.754,0.754,0.754,0.754,3200000.0
2009-10-20 05:44:00,0.75415,0.7542,0.75415,0.7542,16200000.0
2009-10-20 05:45:00,0.75415,0.75415,0.7539,0.7539,55900000.0
2009-10-20 05:46:00,0.7539,0.7539,0.75385,0.75385,12700000.0
2009-10-20 05:47:00,0.75385,0.7541,0.75385,0.7541,34600000.0
2009-10-20 05:48:00,0.7541,0.7541,0.75395,0.75395,2600000.0
2009-10-20 05:49:00,0.75395,0.75395,0.75395,0.75395,8000000.0
2009-10-20 05:50:00,0.75395,0.7543,0.75395,0.7543,57100000.0
2009-10-20 05:51:00,0.75435,0.75435,0.75405,0.75405,49000000.0
2009-10-20 05:52:00,0.75395,0.75395,0.7539,0.7539,9800000.0
2009-10-20 05:53:00,0.7539,0.75395,0.7539,0.7539,11400000.0
2009-10-20 05:54:00,0.75385,0.75405,0.75385,0.75405,47900000.0
2009-10-20 05:55:00,0.75405,0.75405,0.75405,0.75405,8000000.0
2009-10-20 05:56:00,0.75405,0.75405,0.75405,0.75405,4800000.0
2009-10-20 05:57:00,0.75405,0.75405,0.75405,0.75405,3200000.0
2009-10-20 05:58:00,0.75363,0.75386,0.7531,0.75371,88900000.0
2009-10-20 05:59:00,0.75405,0.75405,0.75395,0.75395,24800000.0
2009-10-20 06:00:00,0.75361,0.75396,0.75349,0.75396,24800000.0
2009-10-20 06:01:00,0.7539,0.7539,0.75385,0.7539,28100000.0
2009-10-20 06:02:00,0.7539,0.7539,0.7538,0.7538,8700000.0
2009-10-20 06:03:00,0.7538,0.7538,0.75335,0.75335,88300000.0
2009-10-20 06:04:00,0.75325,0.75335,0.75325,0.75335,145799998.0
2009-10-20 06:05:00,0.75335,0.7534,0.75335,0.7534,30800000.0
2009-10-20 06:06:00,0.7535,0.75355,0.75335,0.75335,47000000.0
2009-10-20 06:07:00,0.75335,0.75335,0.75275,0.7528,92500000.0
2009-10-20 06:08:00,0.7528,0.7531,0.7528,0.7531,55000000.0
2009-10-20 06:09:00,0.75315,0.75325,0.75315,0.7532,39700000.0
2009-10-20 06:10:00,0.7532,0.7532,0.7531,0.7531,56600000.0
2009-10-20 06:11:00,0.7531,0.75315,0.753,0.75315,41600000.0
2009-10-20 06:12:00,0.75315,0.7532,0.753,0.75315,54500000.0
2009-10-20 06:13:00,0.7531,0.7531,0.7531,0.7531,1500000.0
2009-10-20 06:14:00,0.75325,0.7533,0.75325,0.75325,42200000.0
2009-10-20 06:15:00,0.75325,0.75345,0.75325,0.75335,27600000.0
2009-10-20 06:16:00,0.75335,0.75335,0.75335,0.75335,35700000.0
2009-10-20 06:17:00,0.75335,0.7534,0.75325,0.7534,241100000.0
2009-10-20 06:18:00,0.75335,0.7534,0.75335,0.7534,32400000.0
2009-10-20 06:19:00,0.7534,0.7534,0.7533,0.7533,44200000.0
2009-10-20 06:20:00,0.7533,0.7533,0.7533,0.7533,20800000.0
2009-10-20 06:21:00,0.7533,0.7533,0.7533,0.7533,4800000.0
2009-10-20 06:22:00,0.7533,0.75335,0.7533,0.7533,55700000.0
2009-10-20 06:23:00,0.7533,0.75345,0.75325,0.7533,49800000.0
2009-10-20 06:24:00,0.7533,0.7533,0.75325,0.7533,20400000.0
2009-10-20 06:25:00,0.7533,0.7533,0.75325,0.7533,27700000.0
2009-10-20 06:26:00,0.7533,0.7533,0.75325,0.7533,15400000.0
2009-10-20 06:27:00,0.7533,0.75355,0.7533,0.75355,76800000.0
2009-10-20 06:28:00,0.75355,0.75365,0.7535,0.7535,46100000.0
2009-10-20 06:29:00,0.75345,0.7535,0.75335,0.75345,89200000.0
2009-10-20 06:30:00,0.75345,0.75345,0.75335,0.75345,44200000.0
2009-10-20 06:31:00,0.75345,0.75345,0.75335,0.75335,5800000.0
2009-10-20 06:32:00,0.75308,0.75334,0.75305,0.7532,192000000.0
2009-10-20 06:33:00,0.75335,0.75335,0.75335,0.75335,49200000.0
2009-10-20 06:34:00,0.75335,0.75335,0.7533,0.7533,39700000.0
2009-10-20 06:35:00,0.7533,0.75335,0.7533,0.75335,66800000.0
2009-10-20 06:36:00,0.75335,0.75335,0.7533,0.7533,108600000.0
2009-10-20 06:37:00,0.75335,0.75335,0.7533,0.7533,52500000.0
2009-10-20 06:38:00,0.7533,0.75335,0.7533,0.7533,50000000.0
2009-10-20 06:39:00,0.7533,0.75335,0.7533,0.7533,46000000.0
2009-10-20 06:40:00,0.7533,0.7533,0.7533,0.7533,18400000.0
2009-10-20 06:41:00,0.7533,0.7533,0.7533,0.7533,19000000.0
2009-10-20 06:42:00,0.75335,0.75335,0.75335,0.75335,12600000.0
2009-10-20 06:43:00,0.75335,0.75335,0.75335,0.75335,20200000.0
2009-10-20 06:44:00,0.75335,0.75365,0.75335,0.75355,46400000.0
2009-10-20 06:45:00,0.75355,0.75365,0.75355,0.75365,65800000.0
2009-10-20 06:46:00,0.75375,0.75395,0.75375,0.75385,75200000.0
2009-10-20 06:47:00,0.75385,0.7539,0.7538,0.7539,69600000.0
2009-10-20 06:48:00,0.7539,0.754,0.75375,0.75395,35300000.0
2009-10-20 06:49:00,0.75395,0.75395,0.75385,0.75385,16800000.0
2009-10-20 06:50:00,0.7538,0.7542,0.7538,0.7542,161100000.0
2009-10-20 06:51:00,0.7542,0.7542,0.75415,0.75415,20400000.0
2009-10-20 06:52:00,0.75415,0.75415,0.75415,0.75415,8800000.0
2009-10-20 06:53:00,0.75415,0.75415,0.75415,0.75415,3400000.0
2009-10-20 06:54:00,0.75415,0.7543,0.75415,0.75415,62200000.0
2009-10-20 06:55:00,0.75415,0.75415,0.75415,0.75415,33000000.0
2009-10-20 06:56:00,0.75415,0.75425,0.75415,0.7542,47600000.0
2009-10-20 06:57:00,0.7542,0.75425,0.7542,0.75425,69600000.0
2009-10-20 06:58:00,0.75425,0.7543,0.75415,0.7542,143100000.0
2009-10-20 06:59:00,0.7542,0.7544,0.75415,0.7544,91400000.0
2009-10-20 07:00:00,0.7544,0.7544,0.7542,0.7542,71000000.0
2009-10-20 07:01:00,0.7542,0.75425,0.7542,0.75425,9200000.0
2009-10-20 07:02:00,0.75425,0.75425,0.75415,0.7542,11400000.0
2009-10-20 07:03:00,0.7542,0.7542,0.75395,0.75395,27800000.0
2009-10-20 07:04:00,0.7539,0.7539,0.7537,0.7537,15200000.0
2009-10-20 07:05:00,0.75365,0.75385,0.75365,0.7538,18400000.0
2009-10-20 07:06:00,0.7538,0.75385,0.7537,0.7537,10200000.0
2009-10-20 07:07:00,0.75365,0.7538,0.75365,0.7537,55500000.0
2009-10-20 07:08:00,0.75375,0.75375,0.75355,0.75355,51800000.0
2009-10-20 07:09:00,0.7537,0.754,0.7537,0.75385,48800000.0
2009-10-20 07:10:00,0.754,0.754,0.754,0.754,10400000.0
2009-10-20 07:11:00,0.754,0.7542,0.754,0.75415,28400000.0
2009-10-20 07:12:00,0.7542,0.7543,0.75415,0.7543,29800000.0
2009-10-20 07:13:00,0.75425,0.75425,0.75425,0.75425,13800000.0
2009-10-20 07:14:00,0.7542,0.7542,0.7542,0.7542,2400000.0
2009-10-20 07:15:00,0.75425,0.75435,0.75415,0.7542,58900000.0
2009-10-20 07:16:00,0.75415,0.75415,0.7541,0.7541,11200000.0
2009-10-20 07:17:00,0.75405,0.75405,0.75405,0.75405,13200000.0
2009-10-20 07:18:00,0.75405,0.75405,0.75405,0.75405,7000000.0
2009-10-20 07:19:00,0.75405,0.7543,0.75405,0.7543,34400000.0
2009-10-20 07:20:00,0.75425,0.75425,0.7542,0.7542,22200000.0
2009-10-20 07:21:00,0.7542,0.7542,0.7542,0.7542,6400000.0
2009-10-20 07:22:00,0.75375,0.75405,0.75372,0.75372,30400000.0
2009-10-20 07:23:00,0.75415,0.7542,0.75375,0.75405,172100000.0
2009-10-20 07:24:00,0.75405,0.75415,0.75395,0.754,63700000.0
2009-10-20 07:25:00,0.754,0.7541,0.75395,0.75405,50800000.0
2009-10-20 07:26:00,0.75405,0.75405,0.75355,0.75365,49200000.0
2009-10-20 07:27:00,0.75365,0.75375,0.75355,0.75375,35700000.0
2009-10-20 07:28:00,0.75375,0.7538,0.75375,0.75375,77100000.0
2009-10-20 07:29:00,0.75375,0.75405,0.75375,0.7539,128700000.0
2009-10-20 07:30:00,0.7539,0.7539,0.75375,0.75375,57700000.0
2009-10-20 07:31:00,0.75375,0.7538,0.75375,0.75375,48700000.0
2009-10-20 07:32:00,0.75375,0.75375,0.75375,0.75375,4000000.0
2009-10-20 07:33:00,0.75375,0.75375,0.75375,0.75375,29400000.0
2009-10-20 07:34:00,0.75375,0.75375,0.75375,0.75375,84600000.0
2009-10-20 07:35:00,0.75375,0.75385,0.75365,0.75365,44800000.0
2009-10-20 07:36:00,0.7537,0.7538,0.75325,0.75325,152300000.0
2009-10-20 07:37:00,0.75325,0.75325,0.75325,0.75325,76200000.0
2009-10-20 07:38:00,0.7533,0.7533,0.75325,0.75325,14600000.0
2009-10-20 07:39:00,0.75325,0.75325,0.75325,0.75325,5000000.0
2009-10-20 07:40:00,0.75325,0.75325,0.7526,0.75295,163700000.0
2009-10-20 07:41:00,0.75295,0.753,0.7529,0.75295,83200000.0
2009-10-20 07:42:00,0.7529,0.75295,0.7529,0.75295,15800000.0
2009-10-20 07:43:00,0.75295,0.75295,0.75275,0.75285,97200000.0
2009-10-20 07:44:00,0.75285,0.75305,0.75285,0.75295,121100000.0
2009-10-20 07:45:00,0.75295,0.75295,0.7529,0.75295,46000000.0
2009-10-20 07:46:00,0.75295,0.753,0.7527,0.7528,89600000.0
2009-10-20 07:47:00,0.7528,0.75285,0.7528,0.75285,15200000.0
2009-10-20 07:48:00,0.75285,0.75285,0.75255,0.75255,74200000.0
2009-10-20 07:49:00,0.75245,0.75265,0.75245,0.75245,276500000.0
2009-10-20 07:50:00,0.75245,0.7525,0.7523,0.75245,156100000.0
2009-10-20 07:51:00,0.7525,0.75265,0.7525,0.75265,92800000.0
2009-10-20 07:52:00,0.75265,0.75275,0.75265,0.75265,113600000.0
2009-10-20 07:53:00,0.75265,0.75265,0.75255,0.75255,29600000.0
2009-10-20 07:54:00,0.75255,0.7526,0.75255,0.75255,73100000.0
2009-10-20 07:55:00,0.75255,0.7528,0.75255,0.7528,60000000.0
2009-10-20 07:56:00,0.75295,0.75325,0.75295,0.75325,69600000.0
2009-10-20 07:57:00,0.75325,0.75325,0.75285,0.75315,86800000.0
2009-10-20 07:58:00,0.75325,0.7533,0.75295,0.75315,99800000.0
2009-10-20 07:59:00,0.75325,0.75345,0.75285,0.7534,133200000.0
2009-10-20 08:00:00,0.75335,0.7534,0.75295,0.753,168000000.0
2009-10-20 08:01:00,0.753,0.75305,0.753,0.75305,76100000.0
2009-10-20 08:02:00,0.75305,0.75315,0.75305,0.75315,48300000.0
2009-10-20 08:03:00,0.7532,0.7532,0.7532,0.7532,4800000.0
2009-10-20 08:04:00,0.75315,0.75315,0.75315,0.75315,20700000.0
2009-10-20 08:05:00,0.75315,0.75315,0.753,0.75315,117400000.0
2009-10-20 08:06:00,0.7531,0.7531,0.75285,0.75295,189900000.0
2009-10-20 08:07:00,0.75295,0.75305,0.7529,0.75295,179800000.0
2009-10-20 08:08:00,0.75295,0.75295,0.75295,0.75295,126200000.0
2009-10-20 08:09:00,0.75295,0.75305,0.75295,0.753,192300000.0
2009-10-20 08:10:00,0.75305,0.75325,0.75305,0.75315,105800000.0
2009-10-20 08:11:00,0.75315,0.75325,0.75315,0.7532,27500000.0
2009-10-20 08:12:00,0.7532,0.7532,0.7531,0.75315,42000000.0
2009-10-20 08:13:00,0.7532,0.7532,0.75315,0.75315,4800000.0
2009-10-20 08:14:00,0.75315,0.75315,0.75305,0.75305,9400000.0
2009-10-20 08:15:00,0.75305,0.7531,0.75305,0.7531,3600000.0
2009-10-20 08:16:00,0.75305,0.75315,0.75305,0.75315,16200000.0
2009-10-20 08:17:00,0.75315,0.7532,0.75305,0.7531,51900000.0
2009-10-20 08:18:00,0.7531,0.7533,0.7531,0.7532,35500000.0
2009-10-20 08:19:00,0.75315,0.75335,0.7531,0.75325,79700000.0
2009-10-20 08:20:00,0.75325,0.75335,0.7532,0.7532,33200000.0
2009-10-20 08:21:00,0.75325,0.75325,0.7532,0.7532,13900000.0
2009-10-20 08:22:00,0.7532,0.75345,0.7532,0.7534,108600000.0
2009-10-20 08:23:00,0.7534,0.75355,0.7534,0.7535,22200000.0
2009-10-20 08:24:00,0.7535,0.75355,0.75345,0.75345,47800000.0
2009-10-20 08:25:00,0.7536,0.75405,0.7536,0.75395,116400000.0
2009-10-20 08:26:00,0.75395,0.7541,0.75395,0.7541,30500000.0
2009-10-20 08:27:00,0.75415,0.75415,0.75395,0.75395,118200000.0
2009-10-20 08:28:00,0.75395,0.75395,0.75385,0.75385,115500000.0
2009-10-20 08:29:00,0.75385,0.75385,0.75345,0.75355,116000000.0
2009-10-20 08:30:00,0.75355,0.7538,0.75355,0.75355,289699999.0
2009-10-20 08:31:00,0.75355,0.75375,0.7535,0.7535,189400000.0
2009-10-20 08:32:00,0.7535,0.75365,0.75335,0.75335,160100000.0
2009-10-20 08:33:00,0.75335,0.75355,0.75335,0.75335,32900000.0
2009-10-20 08:34:00,0.7533,0.7535,0.7533,0.75335,53700000.0
2009-10-20 08:35:00,0.75335,0.7534,0.75335,0.7534,41400000.0
2009-10-20 08:36:00,0.7534,0.7536,0.7534,0.75355,97700002.0
2009-10-20 08:37:00,0.75355,0.75355,0.75355,0.75355,16900000.0
2009-10-20 08:38:00,0.7536,0.75365,0.75345,0.75345,21800000.0
2009-10-20 08:39:00,0.7534,0.7534,0.7534,0.7534,21600000.0
2009-10-20 08:40:00,0.75335,0.75335,0.75335,0.75335,25600000.0
2009-10-20 08:41:00,0.75345,0.7535,0.7534,0.7534,12800000.0
2009-10-20 08:42:00,0.7534,0.7534,0.75335,0.75335,20600000.0
2009-10-20 08:43:00,0.75335,0.7534,0.75325,0.7534,83800000.0
2009-10-20 08:44:00,0.7534,0.7534,0.7533,0.7533,5500000.0
2009-10-20 08:45:00,0.7533,0.7534,0.7533,0.75335,31700000.0
2009-10-20 08:46:00,0.75335,0.7534,0.75335,0.7534,25600000.0
2009-10-20 08:47:00,0.7534,0.7534,0.7533,0.7534,19900000.0
2009-10-20 08:48:00,0.75315,0.75328,0.75295,0.75313,59300000.0
2009-10-20 08:49:00,0.7533,0.7534,0.7533,0.7534,10300000.0
2009-10-20 08:50:00,0.7534,0.7536,0.75335,0.75355,183000000.0
2009-10-20 08:51:00,0.75345,0.7536,0.7533,0.7533,101400000.0
2009-10-20 08:52:00,0.7533,0.75355,0.7533,0.75355,75500000.0
2009-10-20 08:53:00,0.75355,0.75365,0.75355,0.7536,24000000.0
2009-10-20 08:54:00,0.75355,0.75365,0.75345,0.75365,157300000.0
2009-10-20 08:55:00,0.75365,0.75365,0.75345,0.75345,44800000.0
2009-10-20 08:56:00,0.75345,0.7536,0.7534,0.7536,94600000.0
2009-10-20 08:57:00,0.7536,0.7541,0.7536,0.75395,91400000.0
2009-10-20 08:58:00,0.75395,0.75435,0.75395,0.75435,258500000.0
2009-10-20 08:59:00,0.75435,0.75495,0.75435,0.75495,159400000.0
2009-10-20 09:00:00,0.75495,0.75495,0.75475,0.75475,214300000.0
2009-10-20 09:01:00,0.75475,0.75475,0.75435,0.75435,127100000.0
2009-10-20 09:02:00,0.7543,0.7543,0.7542,0.7542,86900000.0
2009-10-20 09:03:00,0.7542,0.7543,0.75415,0.75415,185400001.0
2009-10-20 09:04:00,0.75415,0.7543,0.7541,0.7541,248900000.0
2009-10-20 09:05:00,0.7541,0.75415,0.7536,0.7536,288000000.0
2009-10-20 09:06:00,0.7536,0.7536,0.75325,0.7534,355600002.0
2009-10-20 09:07:00,0.7534,0.7538,0.7533,0.7537,242100000.0
2009-10-20 09:08:00,0.7537,0.7538,0.75355,0.7537,239500000.0
2009-10-20 09:09:00,0.7537,0.7538,0.7537,0.7538,228700000.0
2009-10-20 09:10:00,0.7538,0.7538,0.75355,0.75355,112600000.0
2009-10-20 09:11:00,0.75355,0.75355,0.75305,0.7532,310700000.0
2009-10-20 09:12:00,0.7533,0.75375,0.7533,0.7537,280500000.0
2009-10-20 09:13:00,0.7537,0.7537,0.75355,0.7536,153600000.0
2009-10-20 09:14:00,0.7536,0.75365,0.75355,0.75355,95600000.0
2009-10-20 09:15:00,0.75355,0.75365,0.75355,0.7536,171800000.0
2009-10-20 09:16:00,0.75365,0.75395,0.75365,0.7537,108100000.0
2009-10-20 09:17:00,0.7537,0.75425,0.7537,0.75425,196399999.0
2009-10-20 09:18:00,0.75425,0.7543,0.7542,0.7542,73300000.0
2009-10-20 09:19:00,0.7542,0.7542,0.75415,0.75415,19600000.0
2009-10-20 09:20:00,0.75415,0.75415,0.75405,0.7541,115000000.0
2009-10-20 09:21:00,0.7541,0.7541,0.75375,0.7538,273600000.0
2009-10-20 09:22:00,0.7538,0.7538,0.75375,0.75375,126400000.0
2009-10-20 09:23:00,0.7538,0.75395,0.75375,0.7538,255400000.0
2009-10-20 09:24:00,0.7538,0.75385,0.75355,0.7537,144900000.0
2009-10-20 09:25:00,0.7537,0.7537,0.75355,0.75355,16200000.0
2009-10-20 09:26:00,0.75355,0.75355,0.75355,0.75355,51700000.0
2009-10-20 09:27:00,0.75355,0.75405,0.7535,0.7538,143800000.0
2009-10-20 09:28:00,0.7538,0.75385,0.7537,0.75385,163100000.0
2009-10-20 09:29:00,0.75385,0.75385,0.7538,0.7538,48000000.0
2009-10-20 09:30:00,0.7538,0.75385,0.7537,0.7538,178400000.0
2009-10-20 09:31:00,0.7538,0.75385,0.7537,0.75385,95300000.0
2009-10-20 09:32:00,0.7538,0.7538,0.7538,0.7538,45100000.0
2009-10-20 09:33:00,0.7538,0.75385,0.7538,0.7538,45700000.0
2009-10-20 09:34:00,0.7538,0.75385,0.7538,0.7538,49400000.0
2009-10-20 09:35:00,0.7538,0.75385,0.7538,0.7538,55300000.0
2009-10-20 09:36:00,0.75375,0.75385,0.7536,0.7536,119600000.0
2009-10-20 09:37:00,0.7536,0.7536,0.7535,0.75355,148600000.0
2009-10-20 09:38:00,0.75355,0.7536,0.75345,0.7536,166000000.0
2009-10-20 09:39:00,0.7536,0.7536,0.75355,0.75355,193000000.0
2009-10-20 09:40:00,0.75355,0.75355,0.75335,0.75335,135500000.0
2009-10-20 09:41:00,0.75335,0.75345,0.7532,0.75325,381799999.0
2009-10-20 09:42:00,0.7532,0.7532,0.75305,0.7531,49400000.0
2009-10-20 09:43:00,0.7531,0.75315,0.7531,0.75315,113000000.0
2009-10-20 09:44:00,0.7532,0.7532,0.75315,0.75315,65500000.0
2009-10-20 09:45:00,0.75315,0.75315,0.75315,0.75315,12000000.0
2009-10-20 09:46:00,0.75315,0.75315,0.7529,0.7531,314800001.0
2009-10-20 09:47:00,0.7531,0.7531,0.75285,0.75285,206800000.0
2009-10-20 09:48:00,0.75285,0.75285,0.7527,0.7527,327699999.0
2009-10-20 09:49:00,0.7527,0.7528,0.75265,0.7527,149700001.0
2009-10-20 09:50:00,0.7527,0.7527,0.75255,0.75255,93500000.0
2009-10-20 09:51:00,0.75255,0.75255,0.7525,0.7525,67900000.0
2009-10-20 09:52:00,0.7525,0.75255,0.7524,0.7525,142200000.0
2009-10-20 09:53:00,0.7525,0.7528,0.7525,0.75275,91800000.0
2009-10-20 09:54:00,0.75275,0.75295,0.75265,0.75265,156100000.0
2009-10-20 09:55:00,0.7526,0.75275,0.75245,0.75255,325100000.0
2009-10-20 09:56:00,0.75255,0.75275,0.75255,0.75265,231700000.0
2009-10-20 09:57:00,0.75265,0.75265,0.75255,0.7526,85200000.0
2009-10-20 09:58:00,0.7526,0.7526,0.7525,0.75255,148600000.0
2009-10-20 09:59:00,0.7525,0.7525,0.7525,0.7525,126000000.0
2009-10-20 10:00:00,0.7525,0.7526,0.7523,0.7523,210400000.0
2009-10-20 10:01:00,0.75235,0.7525,0.7523,0.7523,213200000.0
2009-10-20 10:02:00,0.7523,0.75245,0.7523,0.7523,259900000.0
2009-10-20 10:03:00,0.7523,0.7524,0.7523,0.7523,84300000.0
2009-10-20 10:04:00,0.7523,0.7527,0.7523,0.7527,202100000.0
2009-10-20 10:05:00,0.7527,0.75275,0.7526,0.7526,111000000.0
2009-10-20 10:06:00,0.7525,0.75275,0.7525,0.75275,189700001.0
2009-10-20 10:07:00,0.7527,0.75285,0.7527,0.75285,169899999.0
2009-10-20 10:08:00,0.7529,0.7529,0.7525,0.7527,223700000.0
2009-10-20 10:09:00,0.7527,0.7529,0.7527,0.75285,343600001.0
2009-10-20 10:10:00,0.7529,0.75295,0.75285,0.75285,142500000.0
2009-10-20 10:11:00,0.75285,0.75295,0.75285,0.7529,186500000.0
2009-10-20 10:12:00,0.7529,0.753,0.75285,0.75295,249500000.0
2009-10-20 10:13:00,0.75295,0.7531,0.75295,0.7531,224999998.0
2009-10-20 10:14:00,0.75305,0.75325,0.75305,0.7532,208700001.0
2009-10-20 10:15:00,0.75325,0.75325,0.753,0.753,139800000.0
2009-10-20 10:16:00,0.753,0.75305,0.753,0.75305,63400000.0
2009-10-20 10:17:00,0.75305,0.75305,0.753,0.753,80100000.0
2009-10-20 10:18:00,0.753,0.75305,0.75295,0.75295,46600000.0
2009-10-20 10:19:00,0.75295,0.75315,0.75295,0.7531,102700000.0
2009-10-20 10:20:00,0.7532,0.7532,0.7531,0.7532,54100000.0
2009-10-20 10:21:00,0.7532,0.7533,0.7532,0.7533,133000000.0
2009-10-20 10:22:00,0.7533,0.75355,0.75325,0.7534,186100000.0
2009-10-20 10:23:00,0.7534,0.75355,0.75335,0.75355,98800000.0
2009-10-20 10:24:00,0.75365,0.754,0.75365,0.7539,371100000.0
2009-10-20 10:25:00,0.7539,0.754,0.7538,0.75395,181600000.0
2009-10-20 10:26:00,0.75395,0.75415,0.75395,0.75405,188300000.0
2009-10-20 10:27:00,0.75405,0.7541,0.754,0.7541,54400000.0
2009-10-20 10:28:00,0.7541,0.7541,0.754,0.754,23400000.0
2009-10-20 10:29:00,0.754,0.7542,0.75385,0.75385,84100000.0
2009-10-20 10:30:00,0.75385,0.75395,0.75385,0.75385,55200000.0
2009-10-20 10:31:00,0.754,0.754,0.7538,0.75385,36600000.0
2009-10-20 10:32:00,0.75375,0.7539,0.75375,0.7539,21100000.0
2009-10-20 10:33:00,0.7538,0.75385,0.7538,0.75385,46000000.0
2009-10-20 10:34:00,0.7539,0.75415,0.7539,0.754,88700001.0
2009-10-20 10:35:00,0.75405,0.75445,0.75395,0.75445,153000001.0
2009-10-20 10:36:00,0.7544,0.75455,0.75415,0.7542,71300000.0
2009-10-20 10:37:00,0.75425,0.75425,0.75415,0.75425,92199998.0
2009-10-20 10:38:00,0.75425,0.75425,0.75415,0.75415,116200001.0
2009-10-20 10:39:00,0.75415,0.75415,0.754,0.754,137300000.0
2009-10-20 10:40:00,0.754,0.754,0.7535,0.7535,188800000.0
2009-10-20 10:41:00,0.7535,0.75355,0.7533,0.7533,83300000.0
2009-10-20 10:42:00,0.7533,0.7533,0.75285,0.75285,187800000.0
2009-10-20 10:43:00,0.75295,0.75295,0.7526,0.7527,253800000.0
2009-10-20 10:44:00,0.7527,0.75285,0.75245,0.75245,267200000.0
2009-10-20 10:45:00,0.75245,0.75255,0.75245,0.7525,177200000.0
2009-10-20 10:46:00,0.7525,0.7525,0.7523,0.75245,123100000.0
2009-10-20 10:47:00,0.75245,0.7526,0.75245,0.7526,207500000.0
2009-10-20 10:48:00,0.7526,0.75265,0.7526,0.7526,69500002.0
2009-10-20 10:49:00,0.7526,0.7526,0.75245,0.75245,154400000.0
2009-10-20 10:50:00,0.75245,0.75245,0.7524,0.75245,44300000.0
2009-10-20 10:51:00,0.75245,0.75245,0.75245,0.75245,67300000.0
2009-10-20 10:52:00,0.75245,0.75255,0.75245,0.7525,134800002.0
2009-10-20 10:53:00,0.75255,0.75255,0.75245,0.7525,62900000.0
2009-10-20 10:54:00,0.7525,0.75255,0.75235,0.7524,254799999.0
2009-10-20 10:55:00,0.7524,0.75245,0.7524,0.75245,17500000.0
2009-10-20 10:56:00,0.75245,0.7525,0.75235,0.75235,142100002.0
2009-10-20 10:57:00,0.75235,0.7524,0.75225,0.75225,112400000.0
2009-10-20 10:58:00,0.75225,0.75225,0.75225,0.75225,30400000.0
2009-10-20 10:59:00,0.7523,0.75235,0.7523,0.75235,119900000.0
2009-10-20 11:00:00,0.75235,0.7525,0.75235,0.7525,142399999.0
2009-10-20 11:01:00,0.7525,0.7526,0.7525,0.7526,179000000.0
2009-10-20 11:02:00,0.7526,0.75265,0.7526,0.75265,49400001.0
2009-10-20 11:03:00,0.75265,0.75265,0.75255,0.75265,94100000.0
2009-10-20 11:04:00,0.75265,0.7527,0.75265,0.7527,103300000.0
2009-10-20 11:05:00,0.75255,0.75275,0.75255,0.7526,149700000.0
2009-10-20 11:06:00,0.75265,0.753,0.75265,0.75295,256299999.0
2009-10-20 11:07:00,0.75295,0.7532,0.75295,0.7531,114800000.0
2009-10-20 11:08:00,0.75315,0.75335,0.7531,0.75335,225400000.0
2009-10-20 11:09:00,0.75335,0.75335,0.75325,0.75325,284999999.0
2009-10-20 11:10:00,0.75325,0.75325,0.75315,0.75315,175400000.0
2009-10-20 11:11:00,0.75315,0.75315,0.75295,0.753,171900000.0
2009-10-20 11:12:00,0.75305,0.7531,0.75305,0.75305,210300000.0
2009-10-20 11:13:00,0.75305,0.75315,0.75305,0.75305,122199999.0
2009-10-20 11:14:00,0.75305,0.75335,0.75305,0.7531,216500000.0
2009-10-20 11:15:00,0.7531,0.7531,0.7529,0.7529,171600000.0
2009-10-20 11:16:00,0.75295,0.75295,0.7529,0.7529,117200000.0
2009-10-20 11:17:00,0.7529,0.75325,0.7529,0.75315,43000000.0
2009-10-20 11:18:00,0.7532,0.75335,0.7531,0.7531,181200000.0
2009-10-20 11:19:00,0.7531,0.75315,0.7531,0.7531,33400000.0
2009-10-20 11:20:00,0.7531,0.7531,0.75295,0.75295,73200000.0
2009-10-20 11:21:00,0.75295,0.753,0.7529,0.75295,190800000.0
2009-10-20 11:22:00,0.753,0.753,0.753,0.753,27600000.0
2009-10-20 11:23:00,0.753,0.7531,0.753,0.753,65300000.0
2009-10-20 11:24:00,0.753,0.753,0.753,0.753,49500000.0
2009-10-20 11:25:00,0.753,0.753,0.75275,0.7528,142900000.0
2009-10-20 11:26:00,0.7528,0.75285,0.7528,0.75285,70000000.0
2009-10-20 11:27:00,0.75285,0.7529,0.7528,0.75285,212700000.0
2009-10-20 11:28:00,0.7529,0.7529,0.7529,0.7529,45100000.0
2009-10-20 11:29:00,0.7529,0.753,0.7529,0.753,104100000.0
2009-10-20 11:30:00,0.753,0.753,0.753,0.753,12600000.0
2009-10-20 11:31:00,0.753,0.75305,0.75295,0.75305,31900000.0
2009-10-20 11:32:00,0.75305,0.75305,0.753,0.753,126900000.0
2009-10-20 11:33:00,0.7531,0.75325,0.75305,0.7532,113400000.0
2009-10-20 11:34:00,0.7532,0.75325,0.75315,0.75325,148800000.0
2009-10-20 11:35:00,0.75325,0.7533,0.75315,0.75315,107100001.0
2009-10-20 11:36:00,0.75315,0.7535,0.75315,0.7534,157499999.0
2009-10-20 11:37:00,0.7534,0.7534,0.75335,0.75335,39400000.0
2009-10-20 11:38:00,0.75335,0.75335,0.75335,0.75335,225500000.0
2009-10-20 11:39:00,0.75335,0.75335,0.75325,0.75325,81500000.0
2009-10-20 11:40:00,0.75325,0.75335,0.75325,0.75325,160400000.0
2009-10-20 11:41:00,0.75325,0.75335,0.75325,0.75335,67000000.0
2009-10-20 11:42:00,0.75345,0.75355,0.7532,0.7532,293000000.0
2009-10-20 11:43:00,0.7532,0.7534,0.7532,0.7533,169800000.0
2009-10-20 11:44:00,0.7534,0.75345,0.7534,0.75345,70900000.0
2009-10-20 11:45:00,0.75345,0.75345,0.75325,0.75325,56600000.0
2009-10-20 11:46:00,0.75325,0.75345,0.75325,0.75345,82000000.0
2009-10-20 11:47:00,0.75345,0.75345,0.7534,0.7534,10400000.0
2009-10-20 11:48:00,0.75335,0.75335,0.7532,0.7532,160400000.0
2009-10-20 11:49:00,0.7532,0.7533,0.75295,0.7533,219400001.0
2009-10-20 11:50:00,0.7533,0.7533,0.7532,0.75325,91500000.0
2009-10-20 11:51:00,0.75325,0.7533,0.75315,0.75325,312000001.0
2009-10-20 11:52:00,0.75325,0.75325,0.75295,0.75305,117400000.0
2009-10-20 11:53:00,0.75295,0.75305,0.7529,0.753,238700000.0
2009-10-20 11:54:00,0.753,0.753,0.7529,0.75295,154800001.0
2009-10-20 11:55:00,0.75295,0.753,0.75295,0.753,52000000.0
2009-10-20 11:56:00,0.753,0.75305,0.753,0.75305,28600000.0
2009-10-20 11:57:00,0.75305,0.75305,0.75305,0.75305,2400000.0
2009-10-20 11:58:00,0.75305,0.7531,0.75305,0.7531,24600000.0
2009-10-20 11:59:00,0.7531,0.7531,0.7531,0.7531,31200000.0
2009-10-20 12:00:00,0.7531,0.7534,0.7531,0.7533,165500000.0
2009-10-20 12:01:00,0.7533,0.75355,0.7533,0.7534,142500001.0
2009-10-20 12:02:00,0.75345,0.75345,0.75345,0.75345,2400000.0
2009-10-20 12:03:00,0.7534,0.7534,0.7534,0.7534,4800000.0
2009-10-20 12:04:00,0.7534,0.7534,0.75335,0.75335,54100000.0
2009-10-20 12:05:00,0.7533,0.75335,0.75315,0.75315,110300000.0
2009-10-20 12:06:00,0.75315,0.7533,0.75315,0.75315,62000000.0
2009-10-20 12:07:00,0.75335,0.75335,0.75315,0.7532,37600000.0
2009-10-20 12:08:00,0.7532,0.7532,0.75295,0.7531,60100001.0
2009-10-20 12:09:00,0.7531,0.75315,0.7531,0.7531,54500000.0
2009-10-20 12:10:00,0.7531,0.75315,0.7531,0.75315,48500000.0
2009-10-20 12:11:00,0.75315,0.7532,0.75315,0.7532,73000000.0
2009-10-20 12:12:00,0.7532,0.7532,0.7532,0.7532,4800000.0
2009-10-20 12:13:00,0.7532,0.7532,0.7531,0.75315,64500000.0
2009-10-20 12:14:00,0.7531,0.75315,0.7531,0.7531,22400000.0
2009-10-20 12:15:00,0.7531,0.7531,0.7531,0.7531,2400000.0
2009-10-20 12:16:00,0.7531,0.7531,0.75295,0.753,46000000.0
2009-10-20 12:17:00,0.75315,0.75315,0.75305,0.75305,4800000.0
2009-10-20 12:18:00,0.75305,0.75305,0.75305,0.75305,7800000.0
2009-10-20 12:19:00,0.7531,0.75315,0.75305,0.75315,35500000.0
2009-10-20 12:20:00,0.75315,0.75325,0.75315,0.75325,63700000.0
2009-10-20 12:21:00,0.75325,0.75335,0.75315,0.75325,74300000.0
2009-10-20 12:22:00,0.75325,0.75355,0.75325,0.75355,145300000.0
2009-10-20 12:23:00,0.75355,0.75355,0.7533,0.7534,73700000.0
2009-10-20 12:24:00,0.7534,0.75345,0.7534,0.75345,26900000.0
2009-10-20 12:25:00,0.75355,0.75355,0.7534,0.7534,11500000.0
2009-10-20 12:26:00,0.7534,0.75345,0.7533,0.7533,164600000.0
2009-10-20 12:27:00,0.75325,0.75325,0.7532,0.7532,39200000.0
2009-10-20 12:28:00,0.7532,0.7532,0.75305,0.7531,90200000.0
2009-10-20 12:29:00,0.7531,0.7531,0.7531,0.7531,77900000.0
2009-10-20 12:30:00,0.7531,0.7531,0.75265,0.7528,216800001.0
2009-10-20 12:31:00,0.75285,0.75315,0.7528,0.7531,225300000.0
2009-10-20 12:32:00,0.75315,0.75315,0.75315,0.75315,7200000.0
2009-10-20 12:33:00,0.75315,0.75315,0.75315,0.75315,21800000.0
2009-10-20 12:34:00,0.75315,0.75315,0.7531,0.75315,16800000.0
2009-10-20 12:35:00,0.75315,0.7532,0.75295,0.75295,64300000.0
2009-10-20 12:36:00,0.753,0.75315,0.753,0.75315,77700000.0
2009-10-20 12:37:00,0.75315,0.75325,0.75315,0.75325,91600000.0
2009-10-20 12:38:00,0.7532,0.75325,0.75315,0.75315,82700000.0
2009-10-20 12:39:00,0.75315,0.75315,0.7531,0.7531,59000000.0
2009-10-20 12:40:00,0.7531,0.75315,0.75305,0.7531,60500000.0
2009-10-20 12:41:00,0.75315,0.75335,0.75315,0.75325,200500000.0
2009-10-20 12:42:00,0.75345,0.75345,0.75325,0.75345,39300000.0
2009-10-20 12:43:00,0.75335,0.75345,0.75325,0.75325,78000000.0
2009-10-20 12:44:00,0.75325,0.75325,0.75315,0.75315,175400000.0
2009-10-20 12:45:00,0.75315,0.7532,0.753,0.75315,144500000.0
2009-10-20 12:46:00,0.7531,0.7531,0.75295,0.753,264299999.0
2009-10-20 12:47:00,0.753,0.753,0.75295,0.75295,18900000.0
2009-10-20 12:48:00,0.75295,0.75295,0.75295,0.75295,22400000.0
2009-10-20 12:49:00,0.75295,0.75295,0.7529,0.75295,35800000.0
2009-10-20 12:50:00,0.75295,0.75295,0.7529,0.75295,45900000.0
2009-10-20 12:51:00,0.75295,0.7531,0.7529,0.75295,206800000.0
2009-10-20 12:52:00,0.75295,0.75295,0.7528,0.75285,84400000.0
2009-10-20 12:53:00,0.75285,0.7529,0.75285,0.7529,22300000.0
2009-10-20 12:54:00,0.7529,0.75305,0.7529,0.75305,17600000.0
2009-10-20 12:55:00,0.753,0.75305,0.75275,0.75275,89000000.0
2009-10-20 12:56:00,0.75275,0.7528,0.75265,0.7528,162600000.0
2009-10-20 12:57:00,0.7528,0.75285,0.75275,0.75275,138200000.0
2009-10-20 12:58:00,0.75275,0.75295,0.75275,0.75275,58700000.0
2009-10-20 12:59:00,0.75275,0.75305,0.75275,0.75305,91500000.0
2009-10-20 13:00:00,0.75305,0.75305,0.75295,0.75295,33900000.0
2009-10-20 13:01:00,0.75295,0.75315,0.75295,0.75295,117099999.0
2009-10-20 13:02:00,0.753,0.75345,0.753,0.75325,98200000.0
2009-10-20 13:03:00,0.75325,0.7536,0.75325,0.7535,166300000.0
2009-10-20 13:04:00,0.7535,0.75355,0.75335,0.7535,206700000.0
2009-10-20 13:05:00,0.75345,0.7538,0.75345,0.7538,162400000.0
2009-10-20 13:06:00,0.7538,0.7541,0.7538,0.7541,181500001.0
2009-10-20 13:07:00,0.7541,0.75415,0.75375,0.75415,180800000.0
2009-10-20 13:08:00,0.75415,0.75455,0.754,0.7544,421399999.0
2009-10-20 13:09:00,0.7544,0.75455,0.7541,0.7541,261700000.0
2009-10-20 13:10:00,0.75405,0.7542,0.75395,0.754,416300000.0
2009-10-20 13:11:00,0.754,0.7543,0.7538,0.7542,285900000.0
2009-10-20 13:12:00,0.7542,0.7542,0.7538,0.75405,259600000.0
2009-10-20 13:13:00,0.7541,0.75425,0.7537,0.75405,277200000.0
2009-10-20 13:14:00,0.7541,0.75445,0.7541,0.75445,105699999.0
2009-10-20 13:15:00,0.7544,0.75445,0.75435,0.75435,258800000.0
2009-10-20 13:16:00,0.7543,0.75435,0.7543,0.75435,18600000.0
2009-10-20 13:17:00,0.7543,0.7543,0.7543,0.7543,1500000.0
2009-10-20 13:18:00,0.7543,0.7543,0.75385,0.75385,157300000.0
2009-10-20 13:19:00,0.75385,0.75435,0.75375,0.75405,250700000.0
2009-10-20 13:20:00,0.7541,0.75415,0.75405,0.75415,31500000.0
2009-10-20 13:21:00,0.7541,0.75425,0.7541,0.75415,133100000.0
2009-10-20 13:22:00,0.75415,0.75455,0.75415,0.75445,151300000.0
2009-10-20 13:23:00,0.75445,0.7546,0.7543,0.75445,110500000.0
2009-10-20 13:24:00,0.75445,0.7545,0.75435,0.7545,135800000.0
2009-10-20 13:25:00,0.75445,0.75455,0.7544,0.75445,114500000.0
2009-10-20 13:26:00,0.75445,0.7545,0.7543,0.75435,292700002.0
2009-10-20 13:27:00,0.75435,0.75445,0.75435,0.75435,188000000.0
2009-10-20 13:28:00,0.75435,0.75465,0.75435,0.75465,121500001.0
2009-10-20 13:29:00,0.75465,0.75465,0.7546,0.75465,101400000.0
2009-10-20 13:30:00,0.75465,0.75515,0.75455,0.75515,320900000.0
2009-10-20 13:31:00,0.75515,0.75525,0.75505,0.75515,180800000.0
2009-10-20 13:32:00,0.75525,0.7557,0.75525,0.7556,141100000.0
2009-10-20 13:33:00,0.75555,0.75565,0.7555,0.75565,110400000.0
2009-10-20 13:34:00,0.75565,0.75575,0.75555,0.75555,118100000.0
2009-10-20 13:35:00,0.75555,0.75555,0.75515,0.75525,270900000.0
2009-10-20 13:36:00,0.75525,0.75525,0.755,0.755,59600000.0
2009-10-20 13:37:00,0.755,0.75525,0.755,0.75505,97200000.0
2009-10-20 13:38:00,0.75505,0.75515,0.75495,0.755,99500000.0
2009-10-20 13:39:00,0.755,0.75515,0.7549,0.755,168700000.0
2009-10-20 13:40:00,0.75495,0.755,0.7549,0.7549,88600000.0
2009-10-20 13:41:00,0.7549,0.75495,0.7548,0.7549,134700000.0
2009-10-20 13:42:00,0.7549,0.7549,0.75485,0.75485,79200000.0
2009-10-20 13:43:00,0.75485,0.75495,0.75475,0.75475,100200000.0
2009-10-20 13:44:00,0.7548,0.7548,0.75475,0.7548,76900000.0
2009-10-20 13:45:00,0.7548,0.7548,0.75475,0.75475,16500000.0
2009-10-20 13:46:00,0.75475,0.75475,0.7546,0.7546,80500000.0
2009-10-20 13:47:00,0.7546,0.75465,0.7546,0.75465,78400000.0
2009-10-20 13:48:00,0.75465,0.7549,0.7546,0.7548,233200002.0
2009-10-20 13:49:00,0.7549,0.7549,0.7549,0.7549,51500000.0
2009-10-20 13:50:00,0.7549,0.7549,0.7548,0.7548,53000000.0
2009-10-20 13:51:00,0.7548,0.755,0.7548,0.755,47600000.0
2009-10-20 13:52:00,0.7549,0.7549,0.7549,0.7549,3900000.0
2009-10-20 13:53:00,0.7549,0.7549,0.75485,0.7549,69900000.0
2009-10-20 13:54:00,0.7549,0.7549,0.7548,0.75485,140500000.0
2009-10-20 13:55:00,0.75485,0.75505,0.75485,0.75505,74900000.0
2009-10-20 13:56:00,0.75505,0.75505,0.75505,0.75505,18200000.0
2009-10-20 13:57:00,0.75505,0.75515,0.75505,0.75515,37200000.0
2009-10-20 13:58:00,0.75515,0.7554,0.75515,0.7554,29099999.0
2009-10-20 13:59:00,0.75545,0.75545,0.7553,0.75535,31700000.0
2009-10-20 14:00:00,0.75525,0.75525,0.75515,0.75525,103800000.0
2009-10-20 14:01:00,0.75525,0.75525,0.75515,0.75515,117500000.0
2009-10-20 14:02:00,0.75515,0.75515,0.75515,0.75515,7200000.0
2009-10-20 14:03:00,0.75515,0.75515,0.7551,0.75515,75200000.0
2009-10-20 14:04:00,0.75515,0.75525,0.7551,0.75515,127900000.0
2009-10-20 14:05:00,0.75515,0.7552,0.7548,0.7548,189000000.0
2009-10-20 14:06:00,0.7548,0.7549,0.7548,0.7548,80600000.0
2009-10-20 14:07:00,0.7548,0.7548,0.7548,0.7548,19200000.0
2009-10-20 14:08:00,0.7548,0.7549,0.7547,0.7547,78700000.0
2009-10-20 14:09:00,0.75465,0.7547,0.7545,0.7547,99100000.0
2009-10-20 14:10:00,0.7546,0.7547,0.7546,0.7547,35500000.0
2009-10-20 14:11:00,0.7547,0.7547,0.7547,0.7547,22400000.0
2009-10-20 14:12:00,0.7548,0.7548,0.75475,0.7548,26800000.0
2009-10-20 14:13:00,0.7548,0.7548,0.7546,0.7546,58200000.0
2009-10-20 14:14:00,0.7546,0.7546,0.7546,0.7546,12000000.0
2009-10-20 14:15:00,0.7546,0.7546,0.7546,0.7546,20500000.0
2009-10-20 14:16:00,0.7546,0.7546,0.7546,0.7546,4800000.0
2009-10-20 14:17:00,0.7546,0.7546,0.75445,0.75445,16900000.0
2009-10-20 14:18:00,0.75445,0.75445,0.7543,0.7544,157900000.0
2009-10-20 14:19:00,0.7544,0.7544,0.75435,0.75435,25400000.0
2009-10-20 14:20:00,0.75435,0.75445,0.75435,0.75435,163699999.0
2009-10-20 14:21:00,0.75435,0.7544,0.75425,0.7544,218300000.0
2009-10-20 14:22:00,0.75435,0.75435,0.7541,0.75415,115500000.0
2009-10-20 14:23:00,0.75415,0.75425,0.75405,0.7541,244200000.0
2009-10-20 14:24:00,0.75415,0.75435,0.7541,0.75435,211000000.0
2009-10-20 14:25:00,0.75435,0.75435,0.75425,0.7543,88400000.0
2009-10-20 14:26:00,0.7543,0.7543,0.75405,0.75415,122800000.0
2009-10-20 14:27:00,0.75415,0.75415,0.75385,0.75385,113900000.0
2009-10-20 14:28:00,0.75395,0.754,0.7537,0.7537,68100000.0
2009-10-20 14:29:00,0.75365,0.75365,0.7535,0.75365,117700000.0
2009-10-20 14:30:00,0.75365,0.75385,0.7533,0.7536,87700000.0
2009-10-20 14:31:00,0.7536,0.75425,0.7536,0.75415,74800000.0
2009-10-20 14:32:00,0.7542,0.75445,0.7542,0.75435,156000000.0
2009-10-20 14:33:00,0.75435,0.75435,0.75385,0.754,116200000.0
2009-10-20 14:34:00,0.7539,0.75395,0.7538,0.75395,52700000.0
2009-10-20 14:35:00,0.75395,0.75395,0.7536,0.7536,90000000.0
2009-10-20 14:36:00,0.7537,0.75375,0.7531,0.7531,208900000.0
2009-10-20 14:37:00,0.75315,0.75355,0.75315,0.7533,127100000.0
2009-10-20 14:38:00,0.7533,0.75385,0.75325,0.7536,149400000.0
2009-10-20 14:39:00,0.75365,0.75385,0.7532,0.75335,342299999.0
2009-10-20 14:40:00,0.75335,0.75355,0.75335,0.75345,204000000.0
2009-10-20 14:41:00,0.75345,0.75355,0.75335,0.75345,112400001.0
2009-10-20 14:42:00,0.75345,0.7537,0.75325,0.7533,379200000.0
2009-10-20 14:43:00,0.7533,0.75355,0.75325,0.7533,379500000.0
2009-10-20 14:44:00,0.7533,0.7539,0.7533,0.75385,283100000.0
2009-10-20 14:45:00,0.75385,0.75385,0.7536,0.7538,256300000.0
2009-10-20 14:46:00,0.7538,0.7539,0.75365,0.75375,198100001.0
2009-10-20 14:47:00,0.75375,0.7538,0.75375,0.7538,11900000.0
2009-10-20 14:48:00,0.7538,0.754,0.7538,0.754,142700000.0
2009-10-20 14:49:00,0.754,0.754,0.75385,0.75395,96500000.0
2009-10-20 14:50:00,0.754,0.7541,0.7539,0.75405,105700000.0
2009-10-20 14:51:00,0.75405,0.7546,0.75405,0.75445,145900000.0
2009-10-20 14:52:00,0.75445,0.75485,0.75445,0.75455,152400000.0
2009-10-20 14:53:00,0.75455,0.7548,0.75455,0.75475,128900000.0
2009-10-20 14:54:00,0.75475,0.75475,0.75445,0.75465,56400000.0
2009-10-20 14:55:00,0.75465,0.75475,0.75455,0.75455,112100000.0
2009-10-20 14:56:00,0.75455,0.75465,0.75435,0.75445,231200000.0
2009-10-20 14:57:00,0.75445,0.7545,0.75405,0.75405,353500000.0
2009-10-20 14:58:00,0.754,0.7541,0.754,0.75405,181700000.0
2009-10-20 14:59:00,0.75405,0.7541,0.75395,0.75395,290699997.0
2009-10-20 15:00:00,0.75395,0.75395,0.7535,0.75355,245400000.0
2009-10-20 15:01:00,0.75355,0.75355,0.75315,0.75315,324400000.0
2009-10-20 15:02:00,0.7532,0.75355,0.75315,0.7535,210400000.0
2009-10-20 15:03:00,0.7535,0.7539,0.7535,0.75385,503799999.0
2009-10-20 15:04:00,0.75385,0.75385,0.75375,0.7538,213200000.0
2009-10-20 15:05:00,0.7539,0.75415,0.75385,0.75415,421500002.0
2009-10-20 15:06:00,0.75415,0.75435,0.754,0.75435,417500000.0
2009-10-20 15:07:00,0.7543,0.75445,0.754,0.7541,293999999.0
2009-10-20 15:08:00,0.75415,0.7542,0.75405,0.75405,101600000.0
2009-10-20 15:09:00,0.75405,0.7541,0.75405,0.75405,115200000.0
2009-10-20 15:10:00,0.75405,0.7542,0.75405,0.7541,278900000.0
2009-10-20 15:11:00,0.7541,0.75415,0.75405,0.75405,192300000.0
2009-10-20 15:12:00,0.75405,0.75415,0.754,0.75405,287500000.0
2009-10-20 15:13:00,0.75405,0.75405,0.7536,0.75365,355700000.0
2009-10-20 15:14:00,0.75365,0.75395,0.75365,0.75395,175100001.0
2009-10-20 15:15:00,0.75395,0.754,0.75375,0.75375,231600002.0
2009-10-20 15:16:00,0.7538,0.75385,0.7538,0.75385,57500000.0
2009-10-20 15:17:00,0.75385,0.7539,0.75335,0.75345,570299999.0
2009-10-20 15:18:00,0.75345,0.75345,0.75325,0.75335,380800000.0
2009-10-20 15:19:00,0.75335,0.75345,0.75325,0.7533,255500000.0
2009-10-20 15:20:00,0.75325,0.75365,0.75315,0.7536,452799999.0
2009-10-20 15:21:00,0.7536,0.7537,0.75335,0.7536,254500001.0
2009-10-20 15:22:00,0.75365,0.75375,0.7535,0.7535,167900000.0
2009-10-20 15:23:00,0.75345,0.75345,0.75315,0.75335,208900000.0
2009-10-20 15:24:00,0.75335,0.75335,0.7533,0.75335,117900000.0
2009-10-20 15:25:00,0.7534,0.75345,0.7534,0.75345,125700000.0
2009-10-20 15:26:00,0.75345,0.7536,0.7534,0.7536,106900000.0
2009-10-20 15:27:00,0.75365,0.75365,0.75365,0.75365,14300000.0
2009-10-20 15:28:00,0.7537,0.75385,0.75365,0.7538,145500000.0
2009-10-20 15:29:00,0.75375,0.75395,0.75375,0.7538,308199999.0
2009-10-20 15:30:00,0.75385,0.75385,0.75355,0.75355,460500000.0
2009-10-20 15:31:00,0.7536,0.7536,0.75325,0.75325,387900001.0
2009-10-20 15:32:00,0.75325,0.75325,0.7527,0.7528,437600000.0
2009-10-20 15:33:00,0.7528,0.7528,0.7523,0.75235,295000000.0
2009-10-20 15:34:00,0.7525,0.75325,0.75235,0.75325,319600000.0
2009-10-20 15:35:00,0.7532,0.75345,0.7531,0.7534,436700000.0
2009-10-20 15:36:00,0.75345,0.75395,0.75345,0.7536,575100001.0
2009-10-20 15:37:00,0.75355,0.75375,0.7533,0.7533,576399999.0
2009-10-20 15:38:00,0.7533,0.7533,0.7525,0.75265,482700000.0
2009-10-20 15:39:00,0.75265,0.75265,0.75225,0.75235,444400001.0
2009-10-20 15:40:00,0.75235,0.75275,0.75235,0.75245,578299998.0
2009-10-20 15:41:00,0.75245,0.7528,0.75245,0.75275,356600002.0
2009-10-20 15:42:00,0.75275,0.75275,0.75235,0.7524,333800000.0
2009-10-20 15:43:00,0.75235,0.75235,0.7519,0.7521,689799999.0
2009-10-20 15:44:00,0.7521,0.75225,0.75175,0.7522,383200003.0
2009-10-20 15:45:00,0.7522,0.7522,0.7516,0.7517,467400000.0
2009-10-20 15:46:00,0.7517,0.75215,0.75165,0.75195,397300000.0
2009-10-20 15:47:00,0.75195,0.75235,0.75195,0.7522,605000003.0
2009-10-20 15:48:00,0.7524,0.75245,0.75215,0.75235,329100001.0
2009-10-20 15:49:00,0.75235,0.7527,0.7523,0.75235,387100000.0
2009-10-20 15:50:00,0.75235,0.75265,0.75215,0.75215,327700000.0
2009-10-20 15:51:00,0.7521,0.7521,0.75175,0.7518,198100000.0
2009-10-20 15:52:00,0.7518,0.75215,0.7517,0.75205,195300000.0
2009-10-20 15:53:00,0.75205,0.75205,0.7519,0.752,133600000.0
2009-10-20 15:54:00,0.752,0.7524,0.75195,0.7524,190800000.0
2009-10-20 15:55:00,0.7524,0.75265,0.7522,0.75265,354600000.0
2009-10-20 15:56:00,0.75265,0.75265,0.75235,0.75235,244100000.0
2009-10-20 15:57:00,0.7523,0.75245,0.7522,0.7524,252200002.0
2009-10-20 15:58:00,0.75235,0.75265,0.75235,0.75245,577499998.0
2009-10-20 15:59:00,0.7525,0.75335,0.7525,0.7533,303700000.0
2009-10-20 16:00:00,0.7534,0.75345,0.7531,0.75315,495500000.0
2009-10-20 16:01:00,0.7533,0.7537,0.7533,0.75355,393400000.0
2009-10-20 16:02:00,0.75355,0.75355,0.7533,0.7534,349000001.0
2009-10-20 16:03:00,0.7534,0.75345,0.75325,0.75325,235400000.0
2009-10-20 16:04:00,0.75325,0.75335,0.7532,0.7533,426100001.0
2009-10-20 16:05:00,0.7533,0.75345,0.75315,0.75315,306700000.0
2009-10-20 16:06:00,0.75315,0.75315,0.75285,0.7529,312300000.0
2009-10-20 16:07:00,0.7529,0.7529,0.75265,0.75275,341200001.0
2009-10-20 16:08:00,0.75275,0.753,0.75265,0.75275,614800001.0
2009-10-20 16:09:00,0.75275,0.75275,0.7526,0.7527,296099999.0
2009-10-20 16:10:00,0.7527,0.7527,0.75235,0.75245,484600001.0
2009-10-20 16:11:00,0.7525,0.7526,0.75185,0.7519,425300000.0
2009-10-20 16:12:00,0.7519,0.75205,0.75185,0.752,474400001.0
2009-10-20 16:13:00,0.752,0.7521,0.7517,0.7517,487100001.0
2009-10-20 16:14:00,0.7517,0.75205,0.75165,0.7519,261900000.0
2009-10-20 16:15:00,0.7519,0.75215,0.7515,0.7515,372299999.0
2009-10-20 16:16:00,0.7515,0.7518,0.7515,0.7516,466300004.0
2009-10-20 16:17:00,0.75155,0.7516,0.751,0.751,245600000.0
2009-10-20 16:18:00,0.75105,0.75105,0.7506,0.7508,477100000.0
2009-10-20 16:19:00,0.75075,0.7511,0.7506,0.7509,260800000.0
2009-10-20 16:20:00,0.7509,0.751,0.75065,0.7509,348900000.0
2009-10-20 16:21:00,0.7509,0.7511,0.7509,0.7511,239200000.0
2009-10-20 16:22:00,0.7511,0.75125,0.751,0.75125,233900000.0
2009-10-20 16:23:00,0.75125,0.75175,0.75125,0.75155,153000000.0
2009-10-20 16:24:00,0.7516,0.7517,0.75155,0.75165,145200000.0
2009-10-20 16:25:00,0.75165,0.7517,0.7515,0.7517,119000000.0
2009-10-20 16:26:00,0.7517,0.7517,0.7515,0.7516,175299999.0
2009-10-20 16:27:00,0.7516,0.7516,0.7511,0.75125,201600001.0
2009-10-20 16:28:00,0.75125,0.7514,0.7512,0.7513,220700000.0
2009-10-20 16:29:00,0.7513,0.7513,0.75065,0.7507,484200000.0
2009-10-20 16:30:00,0.75075,0.7509,0.75065,0.7507,230300000.0
2009-10-20 16:31:00,0.75075,0.75085,0.75065,0.75085,251700000.0
2009-10-20 16:32:00,0.75085,0.75085,0.75055,0.75065,371099998.0
2009-10-20 16:33:00,0.75085,0.7509,0.75065,0.75065,352100000.0
2009-10-20 16:34:00,0.75065,0.75075,0.7503,0.75035,194200001.0
2009-10-20 16:35:00,0.75035,0.7505,0.75025,0.75035,273600000.0
2009-10-20 16:36:00,0.75035,0.7505,0.75035,0.75035,146100000.0
2009-10-20 16:37:00,0.75025,0.75045,0.75025,0.75045,34300000.0
2009-10-20 16:38:00,0.7504,0.75045,0.75035,0.75045,20000000.0
2009-10-20 16:39:00,0.7504,0.7505,0.75025,0.7504,86900000.0
2009-10-20 16:40:00,0.7504,0.7504,0.75035,0.75035,61600000.0
2009-10-20 16:41:00,0.75035,0.7504,0.7502,0.75025,266000002.0
2009-10-20 16:42:00,0.75025,0.75035,0.75025,0.7503,51400000.0
2009-10-20 16:43:00,0.75035,0.75035,0.75025,0.7503,110500000.0
2009-10-20 16:44:00,0.7503,0.7504,0.75015,0.75015,241800000.0
2009-10-20 16:45:00,0.75015,0.7502,0.75015,0.7502,70600000.0
2009-10-20 16:46:00,0.75015,0.75015,0.75005,0.75005,259400000.0
2009-10-20 16:47:00,0.75005,0.75005,0.7497,0.74985,285800000.0
2009-10-20 16:48:00,0.74985,0.75,0.74975,0.74975,141500002.0
2009-10-20 16:49:00,0.74975,0.74975,0.7495,0.7495,275300000.0
2009-10-20 16:50:00,0.7494,0.7497,0.7494,0.7495,315600001.0
2009-10-20 16:51:00,0.74955,0.7499,0.7495,0.7499,324100000.0
2009-10-20 16:52:00,0.7499,0.7501,0.74975,0.7501,190599999.0
2009-10-20 16:53:00,0.75015,0.75025,0.74985,0.7502,355000004.0
2009-10-20 16:54:00,0.75025,0.75035,0.75005,0.75035,369400003.0
2009-10-20 16:55:00,0.7503,0.75035,0.7502,0.75025,240400000.0
2009-10-20 16:56:00,0.75025,0.7503,0.75025,0.75025,179800002.0
2009-10-20 16:57:00,0.75025,0.7503,0.74975,0.74975,330899999.0
2009-10-20 16:58:00,0.7498,0.74995,0.74935,0.74945,392000001.0
2009-10-20 16:59:00,0.74935,0.74945,0.74925,0.74925,385300000.0
2009-10-20 17:00:00,0.74925,0.74955,0.74925,0.74925,185800001.0
2009-10-20 17:01:00,0.74925,0.74945,0.74925,0.74935,381100000.0
2009-10-20 17:02:00,0.74935,0.74945,0.7493,0.7493,308300003.0
2009-10-20 17:03:00,0.74935,0.7497,0.7493,0.74945,285600001.0
2009-10-20 17:04:00,0.74945,0.74945,0.7494,0.7494,233000001.0
2009-10-20 17:05:00,0.7494,0.7495,0.7493,0.7493,383400000.0
2009-10-20 17:06:00,0.7493,0.7494,0.74925,0.74925,306000000.0
2009-10-20 17:07:00,0.7493,0.74945,0.74925,0.7494,238900000.0
2009-10-20 17:08:00,0.74935,0.7494,0.74935,0.7494,113100000.0
2009-10-20 17:09:00,0.7494,0.74945,0.7493,0.7494,221100000.0
2009-10-20 17:10:00,0.74935,0.74935,0.74935,0.74935,174000000.0
2009-10-20 17:11:00,0.7493,0.7493,0.74915,0.74915,147900000.0
2009-10-20 17:12:00,0.74915,0.74915,0.74875,0.74875,274200000.0
2009-10-20 17:13:00,0.7488,0.7488,0.7484,0.74865,215900000.0
2009-10-20 17:14:00,0.74865,0.74865,0.7483,0.74855,316000000.0
2009-10-20 17:15:00,0.74855,0.7486,0.7483,0.7484,261200000.0
2009-10-20 17:16:00,0.7484,0.74845,0.74805,0.74835,494200000.0
2009-10-20 17:17:00,0.74835,0.7485,0.7482,0.7482,198900000.0
2009-10-20 17:18:00,0.74815,0.7482,0.7479,0.7482,261399999.0
2009-10-20 17:19:00,0.74805,0.7482,0.748,0.74805,82599999.0
2009-10-20 17:20:00,0.74805,0.74805,0.7479,0.748,329499997.0
2009-10-20 17:21:00,0.748,0.74825,0.74795,0.7481,246100001.0
2009-10-20 17:22:00,0.7481,0.7483,0.748,0.7482,110900000.0
2009-10-20 17:23:00,0.74815,0.74825,0.74805,0.74805,174400001.0
2009-10-20 17:24:00,0.74805,0.74815,0.748,0.748,193800000.0
2009-10-20 17:25:00,0.748,0.748,0.74785,0.74785,80150000.0
2009-10-20 17:26:00,0.74785,0.74785,0.74725,0.7475,222850000.0
2009-10-20 17:27:00,0.74745,0.7475,0.74715,0.74715,391999998.0
2009-10-20 17:28:00,0.74715,0.7472,0.74695,0.747,255000000.0
2009-10-20 17:29:00,0.747,0.74715,0.747,0.74705,219299999.0
2009-10-20 17:30:00,0.74705,0.7471,0.747,0.7471,337599999.0
2009-10-20 17:31:00,0.7471,0.7471,0.74705,0.74705,238000000.0
2009-10-20 17:32:00,0.74705,0.74715,0.74705,0.7471,169600000.0
2009-10-20 17:33:00,0.74715,0.74715,0.7468,0.7468,213900000.0
2009-10-20 17:34:00,0.74675,0.74675,0.74615,0.74625,212050000.0
2009-10-20 17:35:00,0.74625,0.7464,0.74585,0.746,344600001.0
2009-10-20 17:36:00,0.746,0.746,0.74565,0.7458,374000000.0
2009-10-20 17:37:00,0.7458,0.74605,0.7457,0.7457,288400000.0
2009-10-20 17:38:00,0.7457,0.7459,0.7456,0.7456,359400000.0
2009-10-20 17:39:00,0.74565,0.74575,0.7453,0.7455,399300000.0
2009-10-20 17:40:00,0.74565,0.7461,0.7456,0.7461,294500000.0
2009-10-20 17:41:00,0.7461,0.74645,0.7461,0.74635,237900000.0
2009-10-20 17:42:00,0.74635,0.74645,0.7462,0.74625,180500000.0
2009-10-20 17:43:00,0.74625,0.7466,0.7462,0.7463,542400000.0
2009-10-20 17:44:00,0.74625,0.74635,0.74605,0.74625,464100002.0
2009-10-20 17:45:00,0.74625,0.74625,0.7458,0.7459,250200000.0
2009-10-20 17:46:00,0.7459,0.7462,0.7459,0.7461,161900000.0
2009-10-20 17:47:00,0.7461,0.7461,0.74555,0.7456,203200000.0
2009-10-20 17:48:00,0.74565,0.74585,0.74535,0.7454,267100000.0
2009-10-20 17:49:00,0.7454,0.7454,0.74435,0.7446,504100001.0
2009-10-20 17:50:00,0.74465,0.74465,0.7441,0.7442,250200000.0
2009-10-20 17:51:00,0.7442,0.7447,0.7441,0.7446,337999998.0
2009-10-20 17:52:00,0.7446,0.74475,0.7445,0.74465,135800000.0
2009-10-20 17:53:00,0.7448,0.74505,0.74475,0.7449,146600000.0
2009-10-20 17:54:00,0.7449,0.7451,0.7448,0.7448,190500000.0
2009-10-20 17:55:00,0.7448,0.7449,0.74465,0.74465,201600000.0
2009-10-20 17:56:00,0.74465,0.74485,0.74455,0.74485,130400000.0
2009-10-20 17:57:00,0.74485,0.74505,0.74475,0.745,181400000.0
2009-10-20 17:58:00,0.745,0.74595,0.74495,0.7458,494700001.0
2009-10-20 17:59:00,0.7457,0.74585,0.7455,0.7457,101600000.0
2009-10-20 18:00:00,0.7457,0.7457,0.7456,0.74565,50400000.0
2009-10-20 18:01:00,0.74565,0.7457,0.74555,0.74565,96700000.0
2009-10-20 18:02:00,0.74565,0.7458,0.74525,0.74535,107900000.0
2009-10-20 18:03:00,0.74535,0.7457,0.74535,0.74545,146100000.0
2009-10-20 18:04:00,0.74545,0.7455,0.74535,0.74545,215300000.0
2009-10-20 18:05:00,0.74545,0.74545,0.74535,0.7454,43200000.0
2009-10-20 18:06:00,0.7454,0.7454,0.74495,0.74495,234199998.0
2009-10-20 18:07:00,0.74495,0.7453,0.74495,0.7453,156800000.0
2009-10-20 18:08:00,0.74525,0.7456,0.74495,0.74515,273400000.0
2009-10-20 18:09:00,0.74515,0.7455,0.7451,0.7455,132100000.0
2009-10-20 18:10:00,0.74545,0.74545,0.7454,0.7454,28000000.0
2009-10-20 18:11:00,0.7455,0.7459,0.7455,0.7459,231600000.0
2009-10-20 18:12:00,0.74585,0.746,0.74585,0.74595,104800000.0
2009-10-20 18:13:00,0.74595,0.74595,0.7459,0.74595,78500000.0
2009-10-20 18:14:00,0.74595,0.746,0.74585,0.74585,115100000.0
2009-10-20 18:15:00,0.74595,0.74595,0.7459,0.7459,16000000.0
2009-10-20 18:16:00,0.7461,0.7463,0.74595,0.74605,103600000.0
2009-10-20 18:17:00,0.74605,0.74625,0.74605,0.74625,100500000.0
2009-10-20 18:18:00,0.74625,0.74625,0.7461,0.7461,23600000.0
2009-10-20 18:19:00,0.7461,0.74615,0.7461,0.74615,21600000.0
2009-10-20 18:20:00,0.7461,0.74615,0.7461,0.7461,40800000.0
2009-10-20 18:21:00,0.7461,0.7463,0.7461,0.7463,104000000.0
2009-10-20 18:22:00,0.7463,0.7463,0.7463,0.7463,19200000.0
2009-10-20 18:23:00,0.7462,0.7464,0.74615,0.7464,100400000.0
2009-10-20 18:24:00,0.7464,0.74645,0.7464,0.7464,28000000.0
2009-10-20 18:25:00,0.7464,0.74655,0.7464,0.74655,93600000.0
2009-10-20 18:26:00,0.74655,0.74675,0.74655,0.74675,28800000.0
2009-10-20 18:27:00,0.7468,0.74685,0.74665,0.74665,132800000.0
2009-10-20 18:28:00,0.74665,0.7467,0.74605,0.74605,96600000.0
2009-10-20 18:29:00,0.74605,0.7461,0.7459,0.746,95800000.0
2009-10-20 18:30:00,0.746,0.746,0.74535,0.74535,167300000.0
2009-10-20 18:31:00,0.74535,0.74535,0.74525,0.7453,193200000.0
2009-10-20 18:32:00,0.7453,0.7453,0.7446,0.74465,130700000.0
2009-10-20 18:33:00,0.7448,0.74505,0.7448,0.745,123000000.0
2009-10-20 18:34:00,0.745,0.745,0.7445,0.7445,69000000.0
2009-10-20 18:35:00,0.7445,0.74465,0.74445,0.74445,73600000.0
2009-10-20 18:36:00,0.7445,0.7445,0.74435,0.7444,97000000.0
2009-10-20 18:37:00,0.7444,0.7444,0.74415,0.74415,94700000.0
2009-10-20 18:38:00,0.74415,0.74425,0.74405,0.7441,170400001.0
2009-10-20 18:39:00,0.7441,0.74415,0.7441,0.7441,27600000.0
2009-10-20 18:40:00,0.7441,0.7442,0.7441,0.7442,114700000.0
2009-10-20 18:41:00,0.7443,0.7448,0.7443,0.7448,183500001.0
2009-10-20 18:42:00,0.7448,0.7449,0.74455,0.74455,315400000.0
2009-10-20 18:43:00,0.74455,0.7447,0.7445,0.74465,152300001.0
2009-10-20 18:44:00,0.74465,0.74485,0.74455,0.74485,284800000.0
2009-10-20 18:45:00,0.745,0.7456,0.7449,0.74555,332300000.0
2009-10-20 18:46:00,0.74565,0.74565,0.74515,0.7454,262600000.0
2009-10-20 18:47:00,0.7454,0.746,0.74535,0.746,172100000.0
2009-10-20 18:48:00,0.74595,0.746,0.74555,0.74555,134800001.0
2009-10-20 18:49:00,0.74555,0.74585,0.74555,0.7458,69200000.0
2009-10-20 18:50:00,0.7458,0.7461,0.7458,0.74585,212000000.0
2009-10-20 18:51:00,0.7459,0.746,0.74585,0.74585,97600000.0
2009-10-20 18:52:00,0.74585,0.74595,0.7458,0.7458,42000000.0
2009-10-20 18:53:00,0.7458,0.74635,0.7458,0.7462,155000000.0
2009-10-20 18:54:00,0.7462,0.7462,0.74605,0.74605,112600000.0
2009-10-20 18:55:00,0.74605,0.7464,0.746,0.7463,174800000.0
2009-10-20 18:56:00,0.74625,0.74625,0.7462,0.7462,57200000.0
2009-10-20 18:57:00,0.74615,0.74615,0.74575,0.7458,113300000.0
2009-10-20 18:58:00,0.7458,0.74585,0.74555,0.7456,185000000.0
2009-10-20 18:59:00,0.74555,0.7457,0.74545,0.74555,87600000.0
2009-10-20 19:00:00,0.74555,0.7459,0.74555,0.74575,229100000.0
2009-10-20 19:01:00,0.7457,0.7459,0.7457,0.7459,68000000.0
2009-10-20 19:02:00,0.7459,0.74615,0.7459,0.74615,76000000.0
2009-10-20 19:03:00,0.7462,0.74635,0.7462,0.7462,58900000.0
2009-10-20 19:04:00,0.74615,0.74615,0.74605,0.74615,52600000.0
2009-10-20 19:05:00,0.74615,0.7462,0.7461,0.7462,54400000.0
2009-10-20 19:06:00,0.7463,0.7463,0.7463,0.7463,13600000.0
2009-10-20 19:07:00,0.7464,0.7466,0.74605,0.7466,149200000.0
2009-10-20 19:08:00,0.74655,0.747,0.7463,0.74635,318300000.0
2009-10-20 19:09:00,0.74635,0.74635,0.7463,0.7463,65600000.0
2009-10-20 19:10:00,0.7463,0.74645,0.7463,0.7464,62400000.0
2009-10-20 19:11:00,0.7464,0.74645,0.7464,0.7464,64700000.0
2009-10-20 19:12:00,0.7464,0.7464,0.74625,0.74625,75600000.0
2009-10-20 19:13:00,0.7464,0.7465,0.7462,0.74635,73200000.0
2009-10-20 19:14:00,0.74635,0.74655,0.74635,0.74655,110100000.0
2009-10-20 19:15:00,0.74655,0.7467,0.74655,0.7467,35600000.0
2009-10-20 19:16:00,0.7467,0.7467,0.7466,0.74665,38400000.0
2009-10-20 19:17:00,0.74665,0.74675,0.7466,0.7467,59200000.0
2009-10-20 19:18:00,0.74665,0.74665,0.7466,0.7466,40000000.0
2009-10-20 19:19:00,0.74655,0.74655,0.7464,0.74645,98000000.0
2009-10-20 19:20:00,0.74645,0.74645,0.74635,0.74635,71500000.0
2009-10-20 19:21:00,0.7464,0.7464,0.7464,0.7464,17600000.0
2009-10-20 19:22:00,0.7464,0.7464,0.74635,0.74635,40100000.0
2009-10-20 19:23:00,0.74635,0.74645,0.74635,0.74635,52300000.0
2009-10-20 19:24:00,0.74635,0.74645,0.74635,0.74645,44000000.0
2009-10-20 19:25:00,0.74645,0.74645,0.74645,0.74645,38000000.0
2009-10-20 19:26:00,0.74645,0.7465,0.7463,0.7465,185300000.0
2009-10-20 19:27:00,0.74645,0.74645,0.74635,0.74635,24000000.0
2009-10-20 19:28:00,0.74635,0.74665,0.74635,0.74665,59700000.0
2009-10-20 19:29:00,0.7466,0.7466,0.74625,0.74625,124400000.0
2009-10-20 19:30:00,0.74625,0.74635,0.74625,0.74635,26400000.0
2009-10-20 19:31:00,0.74625,0.74625,0.74615,0.74615,53400000.0
2009-10-20 19:32:00,0.74615,0.74635,0.74615,0.74635,59800000.0
2009-10-20 19:33:00,0.74635,0.74635,0.74635,0.74635,2400000.0
2009-10-20 19:34:00,0.74605,0.74619,0.74596,0.74608,114300000.0
2009-10-20 19:35:00,0.74635,0.74635,0.74635,0.74635,4800000.0
2009-10-20 19:36:00,0.74606,0.74614,0.74588,0.74588,24000000.0
2009-10-20 19:37:00,0.7463,0.7463,0.74625,0.74625,4200000.0
2009-10-20 19:38:00,0.74625,0.74625,0.74625,0.74625,16000000.0
2009-10-20 19:39:00,0.74645,0.74645,0.7464,0.7464,56000000.0
2009-10-20 19:40:00,0.7464,0.7464,0.7459,0.7459,67400000.0
2009-10-20 19:41:00,0.7459,0.7459,0.74585,0.7459,12800000.0
2009-10-20 19:42:00,0.7459,0.7459,0.74585,0.74585,9600000.0
2009-10-20 19:43:00,0.7459,0.7459,0.74585,0.74585,22400000.0
2009-10-20 19:44:00,0.74585,0.74585,0.74585,0.74585,4800000.0
2009-10-20 19:45:00,0.74585,0.74615,0.74585,0.74605,80800000.0
2009-10-20 19:46:00,0.7461,0.7461,0.7461,0.7461,9600000.0
2009-10-20 19:47:00,0.7461,0.7461,0.74605,0.7461,46400000.0
2009-10-20 19:48:00,0.7461,0.7465,0.7461,0.7465,145000000.0
2009-10-20 19:49:00,0.7465,0.74655,0.7465,0.74655,41600000.0
2009-10-20 19:50:00,0.74655,0.74655,0.74655,0.74655,27200000.0
2009-10-20 19:51:00,0.74655,0.74675,0.74655,0.74665,22400000.0
2009-10-20 19:52:00,0.74675,0.74675,0.74675,0.74675,1600000.0
2009-10-20 19:53:00,0.74675,0.74675,0.74655,0.7467,49600000.0
2009-10-20 19:54:00,0.7467,0.7467,0.7467,0.7467,33600000.0
2009-10-20 19:55:00,0.7467,0.7468,0.7467,0.7467,16800000.0
2009-10-20 19:56:00,0.7467,0.7467,0.7467,0.7467,6400000.0
2009-10-20 19:57:00,0.74665,0.74665,0.74655,0.74665,76200000.0
2009-10-20 19:58:00,0.74665,0.74665,0.7464,0.7464,119200000.0
2009-10-20 19:59:00,0.74645,0.74645,0.74625,0.74645,126600000.0
2009-10-20 20:00:00,0.74645,0.74645,0.7464,0.7464,147000000.0
2009-10-20 20:01:00,0.7464,0.74645,0.7464,0.74645,72000000.0
2009-10-20 20:02:00,0.74622,0.74636,0.74603,0.74621,79200000.0
2009-10-20 20:03:00,0.74645,0.74645,0.74645,0.74645,4800000.0
2009-10-20 20:04:00,0.74655,0.74655,0.74655,0.74655,1600000.0
2009-10-20 20:05:00,0.74615,0.74637,0.74614,0.74637,71400000.0
2009-10-20 20:06:00,0.7466,0.74685,0.74655,0.7467,161100000.0
2009-10-20 20:07:00,0.7467,0.74675,0.74665,0.74665,62100000.0
2009-10-20 20:08:00,0.7466,0.74675,0.7466,0.74675,65600000.0
2009-10-20 20:09:00,0.74665,0.74665,0.74665,0.74665,4800000.0
2009-10-20 20:10:00,0.74665,0.7467,0.74665,0.7467,65600000.0
2009-10-20 20:11:00,0.7467,0.74675,0.7467,0.74675,11200000.0
2009-10-20 20:12:00,0.74644,0.74659,0.74631,0.74647,76300000.0
2009-10-20 20:13:00,0.74675,0.74685,0.74675,0.7468,80000000.0
2009-10-20 20:14:00,0.7468,0.7469,0.7468,0.7469,16000000.0
2009-10-20 20:15:00,0.7469,0.747,0.7469,0.74695,60800000.0
2009-10-20 20:16:00,0.74695,0.74695,0.7469,0.7469,8000000.0
2009-10-20 20:17:00,0.7469,0.74735,0.7469,0.74735,174400000.0
2009-10-20 20:18:00,0.7473,0.7473,0.7473,0.7473,24000000.0
2009-10-20 20:19:00,0.74725,0.7475,0.7472,0.74745,100800000.0
2009-10-20 20:20:00,0.74745,0.7475,0.74745,0.74745,43400000.0
2009-10-20 20:21:00,0.74745,0.7475,0.74745,0.7475,40000000.0
2009-10-20 20:22:00,0.74745,0.74745,0.74735,0.74735,69600000.0
2009-10-20 20:23:00,0.74735,0.74735,0.74725,0.74725,35400000.0
2009-10-20 20:24:00,0.74725,0.7474,0.74705,0.7474,142000000.0
2009-10-20 20:25:00,0.74735,0.7475,0.74735,0.74745,89300000.0
2009-10-20 20:26:00,0.74745,0.7475,0.74745,0.74745,124400000.0
2009-10-20 20:27:00,0.74745,0.74745,0.7471,0.7471,22800000.0
2009-10-20 20:28:00,0.7471,0.74715,0.747,0.74715,93500000.0
2009-10-20 20:29:00,0.74715,0.7474,0.747,0.7474,123800000.0
2009-10-20 20:30:00,0.74735,0.74735,0.74695,0.74695,55900000.0
2009-10-20 20:31:00,0.74695,0.74705,0.74695,0.74705,12800000.0
2009-10-20 20:32:00,0.74705,0.74705,0.74695,0.74695,11200000.0
2009-10-20 20:33:00,0.74695,0.74695,0.74695,0.74695,25600000.0
2009-10-20 20:34:00,0.747,0.747,0.74695,0.747,22400000.0
2009-10-20 20:35:00,0.74665,0.74681,0.74664,0.7468,97900000.0
2009-10-20 20:36:00,0.74675,0.74677,0.74659,0.74659,121700000.0
2009-10-20 20:37:00,0.747,0.747,0.747,0.747,1400000.0
2009-10-20 20:38:00,0.74672,0.74681,0.74668,0.74671,18200000.0
2009-10-20 20:39:00,0.747,0.74715,0.747,0.74715,27400000.0
2009-10-20 20:40:00,0.7472,0.74725,0.74705,0.74725,135000000.0
2009-10-20 20:41:00,0.7472,0.74725,0.7471,0.7471,42200000.0
2009-10-20 20:42:00,0.74725,0.74725,0.74705,0.74725,17100000.0
2009-10-20 20:43:00,0.74725,0.74735,0.74725,0.74735,4000000.0
2009-10-20 20:44:00,0.74735,0.74735,0.74715,0.74715,51300000.0
2009-10-20 20:45:00,0.74715,0.74725,0.74715,0.74725,26900000.0
2009-10-20 20:46:00,0.74725,0.74765,0.74725,0.74765,42500000.0
2009-10-20 20:47:00,0.74745,0.74745,0.7474,0.7474,7600000.0
2009-10-20 20:48:00,0.7474,0.7474,0.7474,0.7474,13800000.0
2009-10-20 20:49:00,0.74735,0.7474,0.74725,0.7473,53500000.0
2009-10-20 20:50:00,0.7473,0.7474,0.7473,0.74735,81200000.0
2009-10-20 20:51:00,0.74735,0.74765,0.74735,0.7475,117100000.0
2009-10-20 20:52:00,0.74755,0.74765,0.74755,0.7476,29600000.0
2009-10-20 20:53:00,0.74741,0.74741,0.74723,0.74731,9800000.0
2009-10-20 20:54:00,0.7476,0.7476,0.7475,0.7476,47000000.0
2009-10-20 20:55:00,0.7476,0.7476,0.7475,0.74755,38200000.0
2009-10-20 20:56:00,0.74755,0.74765,0.74755,0.74765,14200000.0
2009-10-20 20:57:00,0.74765,0.74765,0.74755,0.74765,15800000.0
2009-10-20 20:58:00,0.74765,0.74765,0.74765,0.74765,1000000.0
2009-10-20 20:59:00,0.74765,0.74765,0.74765,0.74765,2000000.0
2009-10-20 21:00:00,0.74765,0.74765,0.74755,0.74755,15800000.0
2009-10-20 21:01:00,0.74734,0.74749,0.7472,0.74726,131100000.0
2009-10-20 21:02:00,0.74729,0.74736,0.74721,0.74733,75900000.0
2009-10-20 21:03:00,0.7477,0.7479,0.7477,0.7477,82500000.0
2009-10-20 21:04:00,0.7477,0.7477,0.7477,0.7477,4600000.0
2009-10-20 21:05:00,0.74775,0.7481,0.74775,0.7481,33300000.0
2009-10-20 21:06:00,0.7481,0.7481,0.74785,0.74785,28700000.0
2009-10-20 21:07:00,0.74785,0.74785,0.74785,0.74785,47900000.0
2009-10-20 21:08:00,0.74785,0.74785,0.7477,0.74775,45500000.0
2009-10-20 21:09:00,0.74775,0.74775,0.74745,0.74745,138000000.0
2009-10-20 21:10:00,0.74745,0.74755,0.74725,0.7473,380199997.0
2009-10-20 21:11:00,0.74725,0.74735,0.74725,0.74735,114700000.0
2009-10-20 21:12:00,0.7473,0.7473,0.7471,0.7471,96600000.0
2009-10-20 21:13:00,0.74715,0.7473,0.74705,0.7473,279800000.0
2009-10-20 21:14:00,0.7473,0.7473,0.74675,0.747,357300000.0
2009-10-20 21:15:00,0.747,0.7472,0.7468,0.747,82200000.0
2009-10-20 21:16:00,0.74695,0.747,0.7468,0.747,54600000.0
2009-10-20 21:17:00,0.747,0.747,0.74685,0.7469,47000000.0
2009-10-20 21:18:00,0.7469,0.74715,0.7469,0.747,99400000.0
2009-10-20 21:19:00,0.7471,0.7471,0.747,0.747,48800000.0
2009-10-20 21:20:00,0.747,0.747,0.747,0.747,6000000.0
2009-10-20 21:21:00,0.747,0.747,0.747,0.747,7400000.0
2009-10-20 21:22:00,0.747,0.747,0.747,0.747,21200000.0
2009-10-20 21:23:00,0.74705,0.7472,0.74695,0.74695,50400000.0
2009-10-20 21:24:00,0.74695,0.74695,0.74695,0.74695,18400000.0
2009-10-20 21:25:00,0.74695,0.7472,0.7469,0.74715,66800000.0
2009-10-20 21:26:00,0.7472,0.7472,0.7472,0.7472,4200000.0
2009-10-20 21:27:00,0.74695,0.74711,0.74669,0.74697,192000000.0
2009-10-20 21:28:00,0.74715,0.7472,0.747,0.7472,46800000.0
2009-10-20 21:29:00,0.7472,0.7472,0.7472,0.7472,1400000.0
2009-10-20 21:30:00,0.7472,0.74735,0.7472,0.7472,55900000.0
2009-10-20 21:31:00,0.74715,0.7478,0.74715,0.7478,173200000.0
2009-10-20 21:32:00,0.7479,0.74795,0.74755,0.7476,42600000.0
2009-10-20 21:33:00,0.7476,0.7476,0.7476,0.7476,7000000.0
2009-10-20 21:34:00,0.7476,0.74765,0.7476,0.74765,15200000.0
2009-10-20 21:35:00,0.74765,0.74765,0.74765,0.74765,13800000.0
2009-10-20 21:36:00,0.7474,0.74764,0.74732,0.74743,66800000.0
2009-10-20 21:37:00,0.74743,0.74743,0.74726,0.74727,38500000.0
2009-10-20 21:38:00,0.74737,0.74748,0.74727,0.74745,33000000.0
2009-10-20 21:39:00,0.74765,0.74765,0.74765,0.74765,9200000.0
2009-10-20 21:40:00,0.74751,0.74751,0.74735,0.74742,39400000.0
2009-10-20 21:41:00,0.74765,0.74765,0.7476,0.74765,77200000.0
2009-10-20 21:42:00,0.7476,0.7477,0.7476,0.7477,46400000.0
2009-10-20 21:43:00,0.7477,0.7477,0.7477,0.7477,7000000.0
2009-10-20 21:44:00,0.74756,0.74761,0.74743,0.74749,26800000.0
2009-10-20 21:45:00,0.74775,0.74775,0.74775,0.74775,13000000.0
2009-10-20 21:46:00,0.74775,0.74775,0.74775,0.74775,9800000.0
2009-10-20 21:47:00,0.74775,0.74775,0.74775,0.74775,47200000.0
2009-10-20 21:48:00,0.74785,0.74785,0.74765,0.74765,23400000.0
2009-10-20 21:49:00,0.7477,0.7477,0.74755,0.7477,42000000.0
2009-10-20 21:50:00,0.7477,0.7477,0.74755,0.7477,50200000.0
2009-10-20 21:51:00,0.7477,0.7477,0.7477,0.7477,4600000.0
2009-10-20 21:52:00,0.74769,0.74782,0.74761,0.74762,57700000.0
2009-10-20 21:53:00,0.74775,0.74775,0.74775,0.74775,10200000.0
2009-10-20 21:54:00,0.74775,0.74775,0.74775,0.74775,33000000.0
2009-10-20 21:55:00,0.74775,0.74775,0.7476,0.7477,90200000.0
2009-10-20 21:56:00,0.74775,0.7478,0.74775,0.74775,18400000.0
2009-10-20 21:57:00,0.74775,0.74775,0.74775,0.74775,4600000.0
2009-10-20 21:58:00,0.74755,0.74757,0.74738,0.74739,30600000.0
2009-10-20 21:59:00,0.74775,0.74775,0.7477,0.7477,8400000.0
2009-10-20 22:00:00,0.7477,0.7477,0.7477,0.7477,14800000.0
2009-10-20 22:01:00,0.7477,0.7479,0.7477,0.7479,33400000.0
2009-10-20 22:02:00,0.74785,0.748,0.7476,0.74785,60200000.0
2009-10-20 22:03:00,0.74785,0.74805,0.74785,0.748,99000000.0
2009-10-20 22:04:00,0.74795,0.74795,0.74785,0.74795,20200000.0
2009-10-20 22:05:00,0.748,0.748,0.74785,0.74795,37000000.0
2009-10-20 22:06:00,0.74795,0.74815,0.74795,0.748,31100000.0
2009-10-20 22:07:00,0.748,0.748,0.748,0.748,2400000.0
2009-10-20 22:08:00,0.74795,0.74805,0.74795,0.74805,12600000.0
2009-10-20 22:09:00,0.74805,0.74805,0.74805,0.74805,31600000.0
2009-10-20 22:10:00,0.7482,0.7484,0.7481,0.74825,44500000.0
2009-10-20 22:11:00,0.74825,0.74825,0.7481,0.74825,56000000.0
2009-10-20 22:12:00,0.74845,0.74865,0.74835,0.74865,72400000.0
2009-10-20 22:13:00,0.74865,0.74875,0.7486,0.7486,55800000.0
2009-10-20 22:14:00,0.7486,0.74865,0.7486,0.74865,19100000.0
2009-10-20 22:15:00,0.7486,0.7486,0.74855,0.74855,31600000.0
2009-10-20 22:16:00,0.74855,0.74855,0.74855,0.74855,4600000.0
2009-10-20 22:17:00,0.74855,0.74855,0.74855,0.74855,13800000.0
2009-10-20 22:18:00,0.74845,0.74846,0.74806,0.74814,18000000.0
2009-10-20 22:19:00,0.74822,0.74838,0.74822,0.7483,82200000.0
2009-10-20 22:20:00,0.74855,0.74855,0.74855,0.74855,9200000.0
2009-10-20 22:21:00,0.74831,0.74838,0.74799,0.74825,194700000.0
2009-10-20 22:22:00,0.74855,0.7486,0.74855,0.7486,15200000.0
2009-10-20 22:23:00,0.7486,0.74875,0.7486,0.74875,45200000.0
2009-10-20 22:24:00,0.7488,0.74895,0.74875,0.7488,81000000.0
2009-10-20 22:25:00,0.7488,0.7488,0.7487,0.7487,21200000.0
2009-10-20 22:26:00,0.74865,0.7487,0.74865,0.7487,36000000.0
2009-10-20 22:27:00,0.7487,0.74875,0.7487,0.74875,26200000.0
2009-10-20 22:28:00,0.7487,0.7487,0.7487,0.7487,4600000.0
2009-10-20 22:29:00,0.7482,0.74852,0.7482,0.74852,33600000.0
2009-10-20 22:30:00,0.74844,0.74866,0.74839,0.74852,39000000.0
2009-10-20 22:31:00,0.74859,0.7486,0.74825,0.74835,80500000.0
2009-10-20 22:32:00,0.7487,0.7487,0.74865,0.7487,32200000.0
2009-10-20 22:33:00,0.7487,0.7487,0.74865,0.74865,12400000.0
2009-10-20 22:34:00,0.74845,0.7485,0.74837,0.74839,29700001.0
2009-10-20 22:35:00,0.74865,0.74875,0.74865,0.7487,56600000.0
2009-10-20 22:36:00,0.74844,0.74859,0.74828,0.74831,54700000.0
2009-10-20 22:37:00,0.7487,0.74875,0.74865,0.74875,32000000.0
2009-10-20 22:38:00,0.74875,0.74875,0.7485,0.7487,63800000.0
2009-10-20 22:39:00,0.74865,0.7487,0.74865,0.7487,19800000.0
2009-10-20 22:40:00,0.7487,0.7487,0.74845,0.74855,24400000.0
2009-10-20 22:41:00,0.74845,0.7485,0.74825,0.74835,47000000.0
2009-10-20 22:42:00,0.74855,0.7487,0.74855,0.7486,17800000.0
2009-10-20 22:43:00,0.7486,0.7486,0.7486,0.7486,7000000.0
2009-10-20 22:44:00,0.74832,0.74847,0.74832,0.74844,11500000.0
2009-10-20 22:45:00,0.7487,0.7488,0.7487,0.7488,16000000.0
2009-10-20 22:46:00,0.74895,0.749,0.74895,0.749,8800000.0
2009-10-20 22:47:00,0.74885,0.74925,0.74885,0.7492,50400000.0
2009-10-20 22:48:00,0.7492,0.74925,0.74905,0.74925,77500000.0
2009-10-20 22:49:00,0.74925,0.74965,0.749,0.749,52900000.0
2009-10-20 22:50:00,0.7492,0.7492,0.74915,0.7492,18400000.0
2009-10-20 22:51:00,0.7492,0.74935,0.7492,0.74925,46000000.0
2009-10-20 22:52:00,0.74925,0.74925,0.74925,0.74925,9200000.0
2009-10-20 22:53:00,0.74925,0.74925,0.74925,0.74925,4600000.0
2009-10-20 22:54:00,0.7489,0.74901,0.74884,0.74886,17800000.0
2009-10-20 22:55:00,0.74925,0.7494,0.7491,0.7494,45400000.0
2009-10-20 22:56:00,0.74913,0.74916,0.74907,0.74907,21600000.0
2009-10-20 22:57:00,0.7494,0.74945,0.7494,0.74945,18400000.0
2009-10-20 22:58:00,0.74945,0.74945,0.74935,0.7494,18600000.0
2009-10-20 22:59:00,0.7494,0.7495,0.74935,0.74935,15600000.0
2009-10-20 23:00:00,0.74935,0.74935,0.749,0.74915,11000000.0
2009-10-20 23:01:00,0.7492,0.74935,0.74915,0.74935,17600000.0
2009-10-20 23:02:00,0.7494,0.7494,0.74935,0.74935,11200000.0
2009-10-20 23:03:00,0.7494,0.7495,0.7493,0.7494,29600000.0
2009-10-20 23:04:00,0.7494,0.7496,0.74935,0.7495,78300000.0
2009-10-20 23:05:00,0.7495,0.75015,0.7495,0.7499,50900000.0
2009-10-20 23:06:00,0.7498,0.74995,0.74975,0.74985,27800000.0
2009-10-20 23:07:00,0.74985,0.75,0.74975,0.75,35600000.0
2009-10-20 23:08:00,0.74995,0.75,0.74985,0.74985,38500000.0
2009-10-20 23:09:00,0.74985,0.7501,0.74985,0.75,59100000.0
2009-10-20 23:10:00,0.75005,0.7504,0.74995,0.7502,79400000.0
2009-10-20 23:11:00,0.7503,0.7504,0.7501,0.7501,65400000.0
2009-10-20 23:12:00,0.7501,0.75025,0.75005,0.75025,16400000.0
2009-10-20 23:13:00,0.75025,0.75025,0.75025,0.75025,3200000.0
2009-10-20 23:14:00,0.7503,0.75055,0.75025,0.75055,77000000.0
2009-10-20 23:15:00,0.75055,0.75055,0.7495,0.7499,133400000.0
2009-10-20 23:16:00,0.7499,0.7502,0.7499,0.74995,50400000.0
2009-10-20 23:17:00,0.74995,0.75005,0.7498,0.74995,65200000.0
2009-10-20 23:18:00,0.74995,0.74995,0.74935,0.74935,24800000.0
2009-10-20 23:19:00,0.74915,0.7494,0.74905,0.74935,34200000.0
2009-10-20 23:20:00,0.7493,0.7493,0.7492,0.7492,13200000.0
2009-10-20 23:21:00,0.7492,0.7494,0.7491,0.7494,10000000.0
2009-10-20 23:22:00,0.74912,0.74923,0.74901,0.7491,29400000.0
2009-10-20 23:23:00,0.74915,0.74921,0.74907,0.74911,38900000.0
2009-10-20 23:24:00,0.74945,0.7497,0.74945,0.7497,27200000.0
2009-10-20 23:25:00,0.74916,0.74949,0.7491,0.74942,28200000.0
2009-10-20 23:26:00,0.74945,0.74945,0.74924,0.74924,25400000.0
2009-10-20 23:27:00,0.74947,0.74952,0.74926,0.74927,16400000.0
2009-10-20 23:28:00,0.7497,0.7497,0.7497,0.7497,5600000.0
2009-10-20 23:29:00,0.74938,0.74958,0.74924,0.74924,36800000.0
2009-10-20 23:30:00,0.74936,0.74976,0.7493,0.74976,17600000.0
2009-10-20 23:31:00,0.7497,0.7497,0.74965,0.74965,12400000.0
2009-10-20 23:32:00,0.74965,0.74965,0.74965,0.74965,8800000.0
2009-10-20 23:33:00,0.74941,0.74941,0.7492,0.74933,15000000.0
2009-10-20 23:34:00,0.7493,0.74942,0.74928,0.74936,33700000.0
2009-10-20 23:35:00,0.74965,0.7497,0.74965,0.7497,21200000.0
2009-10-20 23:36:00,0.74947,0.74954,0.74929,0.74936,60700000.0
2009-10-20 23:37:00,0.74928,0.74939,0.74914,0.74936,61400000.0
2009-10-20 23:38:00,0.7497,0.7497,0.74965,0.74965,5600000.0
2009-10-20 23:39:00,0.74965,0.74965,0.74965,0.74965,8400000.0
2009-10-20 23:40:00,0.74965,0.74965,0.74965,0.74965,8400000.0
2009-10-20 23:41:00,0.74945,0.74945,0.74921,0.74932,38400000.0
2009-10-20 23:42:00,0.74935,0.74937,0.74925,0.7493,33600000.0
2009-10-20 23:43:00,0.74965,0.74965,0.74955,0.74955,7200000.0
2009-10-20 23:44:00,0.74955,0.74955,0.74945,0.7495,40200000.0
2009-10-20 23:45:00,0.7495,0.74955,0.74945,0.74945,24200000.0
2009-10-20 23:46:00,0.74945,0.74945,0.74915,0.74935,29600000.0
2009-10-20 23:47:00,0.7495,0.74955,0.74945,0.74955,24600000.0
2009-10-20 23:48:00,0.74955,0.74955,0.7495,0.7495,9400000.0
2009-10-20 23:49:00,0.7495,0.7495,0.7491,0.74945,77700000.0
2009-10-20 23:50:00,0.74915,0.74954,0.74913,0.7492,44900000.0
2009-10-20 23:51:00,0.74945,0.74945,0.7494,0.74945,20000000.0
2009-10-20 23:52:00,0.74917,0.74936,0.74916,0.74922,28800000.0
2009-10-20 23:53:00,0.74917,0.74931,0.74917,0.7493,39800000.0
2009-10-20 23:54:00,0.74916,0.74928,0.74907,0.74927,40900000.0
2009-10-20 23:55:00,0.7495,0.74955,0.7495,0.74955,6600000.0
2009-10-20 23:56:00,0.74955,0.74955,0.74955,0.74955,8400000.0
2009-10-20 23:57:00,0.74955,0.74955,0.74955,0.74955,6600000.0
2009-10-20 23:58:00,0.74933,0.74953,0.74923,0.74935,39200000.0
2009-10-20 23:59:00,0.74955,0.74955,0.74955,0.74955,10800000.0
2009-10-21 00:00:00,0.74955,0.7496,0.74955,0.74955,27200000.0
2009-10-21 00:01:00,0.74955,0.74955,0.74955,0.74955,2400000.0
2009-10-21 00:02:00,0.74955,0.7501,0.74955,0.75005,34400000.0
2009-10-21 00:03:00,0.7501,0.7501,0.7499,0.7499,29000000.0
2009-10-21 00:04:00,0.7499,0.75,0.7499,0.75,20000000.0
2009-10-21 00:05:00,0.74985,0.74985,0.7497,0.7497,40200000.0
2009-10-21 00:06:00,0.74933,0.74977,0.74931,0.74952,21500000.0
2009-10-21 00:07:00,0.7495,0.74951,0.74936,0.74951,12400000.0
2009-10-21 00:08:00,0.74965,0.74965,0.7494,0.7495,53000000.0
2009-10-21 00:09:00,0.7495,0.7495,0.7495,0.7495,54400000.0
2009-10-21 00:10:00,0.7495,0.74975,0.7494,0.7497,48000000.0
2009-10-21 00:11:00,0.7498,0.74985,0.74965,0.7497,57600000.0
2009-10-21 00:12:00,0.7497,0.7497,0.7496,0.7496,9600000.0
2009-10-21 00:13:00,0.7496,0.7496,0.7496,0.7496,6600000.0
2009-10-21 00:14:00,0.74947,0.74952,0.74919,0.74919,42800000.0
2009-10-21 00:15:00,0.74924,0.74962,0.74924,0.74944,105300000.0
2009-10-21 00:16:00,0.74938,0.74957,0.74933,0.74942,42400000.0
2009-10-21 00:17:00,0.7497,0.7497,0.7497,0.7497,8200000.0
2009-10-21 00:18:00,0.74938,0.74953,0.7493,0.74951,48800000.0
2009-10-21 00:19:00,0.7496,0.7496,0.7496,0.7496,12000000.0
2009-10-21 00:20:00,0.7496,0.7497,0.7496,0.7497,24200000.0
2009-10-21 00:21:00,0.74965,0.7497,0.74945,0.74945,59400000.0
2009-10-21 00:22:00,0.74945,0.74945,0.74945,0.74945,13200000.0
2009-10-21 00:23:00,0.7494,0.7494,0.7494,0.7494,27600000.0
2009-10-21 00:24:00,0.7494,0.7494,0.74935,0.7494,29200000.0
2009-10-21 00:25:00,0.7494,0.7495,0.74925,0.7495,58200000.0
2009-10-21 00:26:00,0.7493,0.74946,0.74913,0.74916,232400000.0
2009-10-21 00:27:00,0.7495,0.7495,0.7495,0.7495,6800000.0
2009-10-21 00:28:00,0.74932,0.7494,0.74911,0.74928,132400000.0
2009-10-21 00:29:00,0.7495,0.7495,0.7495,0.7495,4000000.0
2009-10-21 00:30:00,0.74945,0.7495,0.74925,0.74925,81900000.0
2009-10-21 00:31:00,0.74907,0.74922,0.74891,0.74891,28400000.0
2009-10-21 00:32:00,0.74925,0.7493,0.74925,0.7493,20400000.0
2009-10-21 00:33:00,0.74925,0.74925,0.74895,0.74905,34400000.0
2009-10-21 00:34:00,0.74905,0.74905,0.74905,0.74905,7200000.0
2009-10-21 00:35:00,0.74925,0.74925,0.74925,0.74925,4800000.0
2009-10-21 00:36:00,0.74925,0.74925,0.74905,0.74905,8200000.0
2009-10-21 00:37:00,0.74905,0.74905,0.74905,0.74905,2400000.0
2009-10-21 00:38:00,0.74905,0.74905,0.74895,0.74895,18600000.0
2009-10-21 00:39:00,0.74895,0.74915,0.74895,0.74905,26300000.0
2009-10-21 00:40:00,0.74905,0.74905,0.74865,0.74875,43600000.0
2009-10-21 00:41:00,0.74875,0.74875,0.7487,0.7487,13200000.0
2009-10-21 00:42:00,0.7485,0.7485,0.74816,0.7485,89400000.0
2009-10-21 00:43:00,0.7487,0.7487,0.74865,0.74865,18200000.0
2009-10-21 00:44:00,0.74865,0.74875,0.74865,0.74875,30800000.0
2009-10-21 00:45:00,0.7487,0.7489,0.7487,0.7489,39800000.0
2009-10-21 00:46:00,0.74862,0.7487,0.74842,0.74852,88200000.0
2009-10-21 00:47:00,0.74885,0.7489,0.74885,0.7489,10400000.0
2009-10-21 00:48:00,0.7489,0.7489,0.7489,0.7489,4800000.0
2009-10-21 00:49:00,0.749,0.749,0.749,0.749,12000000.0
2009-10-21 00:50:00,0.74895,0.74895,0.74895,0.74895,4800000.0
2009-10-21 00:51:00,0.74895,0.74895,0.74895,0.74895,9600000.0
2009-10-21 00:52:00,0.7489,0.7489,0.7489,0.7489,5600000.0
2009-10-21 00:53:00,0.7488,0.7488,0.7486,0.7486,12200000.0
2009-10-21 00:54:00,0.7486,0.7486,0.74805,0.7485,83600000.0
2009-10-21 00:55:00,0.7485,0.7485,0.7484,0.7484,20800000.0
2009-10-21 00:56:00,0.7484,0.7484,0.7484,0.7484,6600000.0
2009-10-21 00:57:00,0.7485,0.7485,0.74845,0.74845,12000000.0
2009-10-21 00:58:00,0.74845,0.7485,0.74845,0.7485,16800000.0
2009-10-21 00:59:00,0.7484,0.74845,0.7484,0.7484,45500000.0
2009-10-21 01:00:00,0.7485,0.7485,0.7483,0.7485,32400000.0
2009-10-21 01:01:00,0.7485,0.7485,0.7483,0.7484,37500000.0
2009-10-21 01:02:00,0.7484,0.7484,0.7483,0.7483,11300000.0
2009-10-21 01:03:00,0.74825,0.74845,0.7482,0.74835,38800000.0
2009-10-21 01:04:00,0.74835,0.74835,0.7483,0.74835,38600000.0
2009-10-21 01:05:00,0.74835,0.7485,0.74835,0.7485,38600000.0
2009-10-21 01:06:00,0.74835,0.7484,0.74785,0.74785,103400000.0
2009-10-21 01:07:00,0.74785,0.74785,0.74785,0.74785,4200000.0
2009-10-21 01:08:00,0.74785,0.74785,0.7477,0.7478,65600000.0
2009-10-21 01:09:00,0.7478,0.7478,0.7478,0.7478,6800000.0
2009-10-21 01:10:00,0.74785,0.7479,0.74715,0.74715,94200000.0
2009-10-21 01:11:00,0.74695,0.7471,0.74695,0.7471,33800000.0
2009-10-21 01:12:00,0.74715,0.7473,0.74715,0.7473,11600000.0
2009-10-21 01:13:00,0.7473,0.7473,0.74725,0.74725,14200000.0
2009-10-21 01:14:00,0.7473,0.74735,0.7472,0.7472,39800001.0
2009-10-21 01:15:00,0.7473,0.74775,0.7473,0.74775,30700000.0
2009-10-21 01:16:00,0.74785,0.74795,0.7476,0.7476,32800000.0
2009-10-21 01:17:00,0.7475,0.7475,0.7474,0.7474,17600000.0
2009-10-21 01:18:00,0.7474,0.7475,0.7474,0.7475,50500000.0
2009-10-21 01:19:00,0.7475,0.74755,0.7475,0.74755,32000000.0
2009-10-21 01:20:00,0.74755,0.74765,0.74755,0.7476,13300000.0
2009-10-21 01:21:00,0.7476,0.7476,0.74745,0.7475,29600000.0
2009-10-21 01:22:00,0.7475,0.7476,0.7475,0.7476,7200000.0
2009-10-21 01:23:00,0.7475,0.7475,0.7475,0.7475,2400000.0
2009-10-21 01:24:00,0.7475,0.7476,0.7475,0.7476,14400000.0
2009-10-21 01:25:00,0.74765,0.74765,0.74765,0.74765,4800000.0
2009-10-21 01:26:00,0.74765,0.74765,0.7476,0.7476,25200000.0
2009-10-21 01:27:00,0.7476,0.7476,0.7475,0.7475,9600000.0
2009-10-21 01:28:00,0.74717,0.74731,0.74697,0.74715,118800000.0
2009-10-21 01:29:00,0.74745,0.74745,0.74745,0.74745,18200000.0
2009-10-21 01:30:00,0.74745,0.74745,0.74665,0.7468,63700000.0
2009-10-21 01:31:00,0.74675,0.74675,0.7466,0.7467,61600000.0
2009-10-21 01:32:00,0.7467,0.747,0.7467,0.7469,89900000.0
2009-10-21 01:33:00,0.7469,0.74705,0.7469,0.747,28800000.0
2009-10-21 01:34:00,0.747,0.747,0.74675,0.74675,92600000.0
2009-10-21 01:35:00,0.74675,0.7475,0.74675,0.74745,206200000.0
2009-10-21 01:36:00,0.74745,0.74765,0.7474,0.7475,65700000.0
2009-10-21 01:37:00,0.74755,0.7476,0.74755,0.7476,10400000.0
2009-10-21 01:38:00,0.7476,0.7476,0.7476,0.7476,2400000.0
2009-10-21 01:39:00,0.74729,0.74749,0.74729,0.74732,19600000.0
2009-10-21 01:40:00,0.7476,0.7476,0.7476,0.7476,5000000.0
2009-10-21 01:41:00,0.7476,0.74775,0.7476,0.74775,26400000.0
2009-10-21 01:42:00,0.7478,0.74815,0.7478,0.7481,82000000.0
2009-10-21 01:43:00,0.7481,0.7481,0.7481,0.7481,5800000.0
2009-10-21 01:44:00,0.74815,0.7482,0.74815,0.74815,22400000.0
2009-10-21 01:45:00,0.74815,0.74815,0.74815,0.74815,5000000.0
2009-10-21 01:46:00,0.74815,0.7495,0.74815,0.7492,208900000.0
2009-10-21 01:47:00,0.74925,0.75155,0.74925,0.75145,442700000.0
2009-10-21 01:48:00,0.75145,0.75215,0.75065,0.7507,158400000.0
2009-10-21 01:49:00,0.7507,0.7521,0.75065,0.7511,150500000.0
2009-10-21 01:50:00,0.7512,0.75135,0.7504,0.75055,168000000.0
2009-10-21 01:51:00,0.75055,0.75085,0.74995,0.75025,273500000.0
2009-10-21 01:52:00,0.75025,0.7505,0.75015,0.75045,52100000.0
2009-10-21 01:53:00,0.75045,0.75045,0.74955,0.7497,81100000.0
2009-10-21 01:54:00,0.7497,0.74985,0.74915,0.74915,67000000.0
2009-10-21 01:55:00,0.74915,0.74945,0.7491,0.74925,101500000.0
2009-10-21 01:56:00,0.7492,0.7493,0.7491,0.74915,90400000.0
2009-10-21 01:57:00,0.7492,0.7492,0.7486,0.7488,114800000.0
2009-10-21 01:58:00,0.7488,0.7493,0.7488,0.7493,84300000.0
2009-10-21 01:59:00,0.7495,0.75015,0.7492,0.75,191800000.0
2009-10-21 02:00:00,0.75,0.75035,0.75,0.7503,171800000.0
2009-10-21 02:01:00,0.7503,0.75105,0.7503,0.75105,182600000.0
2009-10-21 02:02:00,0.75095,0.75145,0.7508,0.75145,126700000.0
2009-10-21 02:03:00,0.75145,0.752,0.7514,0.7516,214400000.0
2009-10-21 02:04:00,0.75155,0.7517,0.75075,0.7511,226900000.0
2009-10-21 02:05:00,0.7511,0.7513,0.751,0.7512,232600000.0
2009-10-21 02:06:00,0.7512,0.75125,0.75025,0.75035,259200000.0
2009-10-21 02:07:00,0.75035,0.75045,0.75035,0.7504,118200000.0
2009-10-21 02:08:00,0.7504,0.7506,0.75035,0.75045,219500000.0
2009-10-21 02:09:00,0.75045,0.75045,0.7503,0.75045,155500000.0
2009-10-21 02:10:00,0.75045,0.75055,0.7503,0.7504,133000000.0
2009-10-21 02:11:00,0.7504,0.7504,0.75015,0.75015,58600000.0
2009-10-21 02:12:00,0.75015,0.7502,0.7501,0.7502,27700000.0
2009-10-21 02:13:00,0.7502,0.7503,0.7502,0.7503,20800000.0
2009-10-21 02:14:00,0.7503,0.7505,0.7502,0.7502,43600000.0
2009-10-21 02:15:00,0.7502,0.7502,0.7498,0.7498,56000000.0
2009-10-21 02:16:00,0.7498,0.7498,0.7494,0.74955,123400000.0
2009-10-21 02:17:00,0.74955,0.74975,0.74945,0.74975,155200000.0
2009-10-21 02:18:00,0.74975,0.7498,0.74955,0.74965,46200000.0
2009-10-21 02:19:00,0.74965,0.74965,0.7493,0.7495,127800000.0
2009-10-21 02:20:00,0.7495,0.74965,0.74925,0.7496,81300000.0
2009-10-21 02:21:00,0.7496,0.7497,0.74945,0.74945,76600000.0
2009-10-21 02:22:00,0.7494,0.7495,0.7494,0.7495,42500000.0
2009-10-21 02:23:00,0.7495,0.7496,0.7495,0.7496,42100000.0
2009-10-21 02:24:00,0.7496,0.7496,0.7496,0.7496,46600000.0
2009-10-21 02:25:00,0.7496,0.7496,0.74955,0.74955,7800000.0
2009-10-21 02:26:00,0.74955,0.74955,0.74945,0.74945,16000000.0
2009-10-21 02:27:00,0.74945,0.74945,0.74905,0.7492,79300000.0
2009-10-21 02:28:00,0.74915,0.7492,0.7491,0.7492,49700000.0
2009-10-21 02:29:00,0.74915,0.7492,0.7491,0.74915,66800000.0
2009-10-21 02:30:00,0.74915,0.74915,0.7491,0.74915,49600000.0
2009-10-21 02:31:00,0.74915,0.7493,0.74915,0.7493,64800000.0
2009-10-21 02:32:00,0.74925,0.7495,0.74925,0.7494,89400000.0
2009-10-21 02:33:00,0.74935,0.74945,0.74935,0.7494,33600000.0
2009-10-21 02:34:00,0.7494,0.7494,0.74925,0.74935,66400000.0
2009-10-21 02:35:00,0.74935,0.74935,0.7492,0.74925,63300000.0
2009-10-21 02:36:00,0.74925,0.74925,0.7492,0.74925,53700000.0
2009-10-21 02:37:00,0.74925,0.7493,0.74855,0.74885,95900000.0
2009-10-21 02:38:00,0.7489,0.74895,0.7487,0.74885,74800000.0
2009-10-21 02:39:00,0.74885,0.74885,0.74855,0.74875,75000000.0
2009-10-21 02:40:00,0.74875,0.74885,0.7486,0.7487,84300000.0
2009-10-21 02:41:00,0.7487,0.7487,0.7481,0.74835,240600000.0
2009-10-21 02:42:00,0.7484,0.74845,0.7484,0.7484,15000000.0
2009-10-21 02:43:00,0.7484,0.7488,0.7484,0.74865,57100000.0
2009-10-21 02:44:00,0.74865,0.74865,0.74855,0.74855,58100000.0
2009-10-21 02:45:00,0.7486,0.749,0.7486,0.749,77400000.0
2009-10-21 02:46:00,0.749,0.74945,0.749,0.74925,117500000.0
2009-10-21 02:47:00,0.74925,0.7496,0.74925,0.74955,243300000.0
2009-10-21 02:48:00,0.74955,0.74955,0.7492,0.7494,171900000.0
2009-10-21 02:49:00,0.7494,0.7497,0.7494,0.7496,107800000.0
2009-10-21 02:50:00,0.74965,0.7498,0.74905,0.74915,149900000.0
2009-10-21 02:51:00,0.74915,0.7493,0.74915,0.7492,81000000.0
2009-10-21 02:52:00,0.7492,0.7492,0.7492,0.7492,72200000.0
2009-10-21 02:53:00,0.7492,0.7492,0.749,0.749,119600000.0
2009-10-21 02:54:00,0.749,0.74905,0.74895,0.74905,75600000.0
2009-10-21 02:55:00,0.74905,0.74915,0.74905,0.74915,38400000.0
2009-10-21 02:56:00,0.74915,0.7496,0.7491,0.74945,155300000.0
2009-10-21 02:57:00,0.74945,0.7495,0.74945,0.7495,28200000.0
2009-10-21 02:58:00,0.74945,0.74945,0.7494,0.7494,59000000.0
2009-10-21 02:59:00,0.7494,0.74955,0.7494,0.74955,32700000.0
2009-10-21 03:00:00,0.7496,0.7496,0.7496,0.7496,3000000.0
2009-10-21 03:01:00,0.7496,0.7496,0.7496,0.7496,1000000.0
2009-10-21 03:02:00,0.7493,0.74935,0.74907,0.74907,12000000.0
2009-10-21 03:03:00,0.7496,0.7496,0.74945,0.7496,25700000.0
2009-10-21 03:04:00,0.7496,0.7496,0.7495,0.74955,27300000.0
2009-10-21 03:05:00,0.74955,0.7497,0.74955,0.7497,17900000.0
2009-10-21 03:06:00,0.7497,0.7497,0.7496,0.7497,51300000.0
2009-10-21 03:07:00,0.7497,0.7498,0.7496,0.7496,14800000.0
2009-10-21 03:08:00,0.7496,0.7496,0.7495,0.7496,23200000.0
2009-10-21 03:09:00,0.7496,0.7496,0.7491,0.74925,83300000.0
2009-10-21 03:10:00,0.7493,0.7495,0.7493,0.7494,197700000.0
2009-10-21 03:11:00,0.7494,0.7496,0.7493,0.74935,82200000.0
2009-10-21 03:12:00,0.7493,0.74945,0.74885,0.74895,110200000.0
2009-10-21 03:13:00,0.74895,0.749,0.7488,0.74885,73800000.0
2009-10-21 03:14:00,0.74885,0.74885,0.7487,0.74875,117000000.0
2009-10-21 03:15:00,0.7487,0.74875,0.74865,0.74865,54000000.0
2009-10-21 03:16:00,0.74865,0.74865,0.74835,0.74835,107700000.0
2009-10-21 03:17:00,0.74835,0.7487,0.74835,0.7487,106000000.0
2009-10-21 03:18:00,0.7487,0.7487,0.7486,0.74865,84600000.0
2009-10-21 03:19:00,0.74865,0.74885,0.74865,0.74885,81200000.0
2009-10-21 03:20:00,0.74885,0.74885,0.74885,0.74885,9600000.0
2009-10-21 03:21:00,0.74885,0.74885,0.7488,0.7488,38400000.0
2009-10-21 03:22:00,0.7488,0.7488,0.7487,0.74875,59400000.0
2009-10-21 03:23:00,0.7488,0.7488,0.7485,0.7485,62700000.0
2009-10-21 03:24:00,0.7485,0.7485,0.7483,0.74835,58800000.0
2009-10-21 03:25:00,0.7483,0.7484,0.7483,0.7484,32400000.0
2009-10-21 03:26:00,0.7485,0.7485,0.7484,0.7485,35600000.0
2009-10-21 03:27:00,0.7485,0.7488,0.7485,0.7487,64100000.0
2009-10-21 03:28:00,0.7487,0.74875,0.7487,0.74875,18000000.0
2009-10-21 03:29:00,0.74875,0.7489,0.74875,0.7489,29200000.0
2009-10-21 03:30:00,0.74885,0.749,0.74875,0.74885,18600000.0
2009-10-21 03:31:00,0.74885,0.74885,0.74875,0.74875,46000000.0
2009-10-21 03:32:00,0.74875,0.7489,0.74875,0.7488,8500000.0
2009-10-21 03:33:00,0.7488,0.7488,0.7488,0.7488,4000000.0
2009-10-21 03:34:00,0.7488,0.74885,0.74875,0.74875,11700000.0
2009-10-21 03:35:00,0.7487,0.7488,0.7487,0.7487,37600000.0
2009-10-21 03:36:00,0.74875,0.74875,0.7487,0.7487,7600000.0
2009-10-21 03:37:00,0.7487,0.74875,0.7487,0.7487,17000000.0
2009-10-21 03:38:00,0.74875,0.74875,0.74845,0.7485,12800000.0
2009-10-21 03:39:00,0.7485,0.7486,0.7485,0.74855,4000000.0
2009-10-21 03:40:00,0.7486,0.74865,0.74855,0.74855,18500000.0
2009-10-21 03:41:00,0.74855,0.74855,0.74835,0.74835,5200000.0
2009-10-21 03:42:00,0.74791,0.74811,0.74774,0.74811,24500000.0
2009-10-21 03:43:00,0.7484,0.74845,0.7484,0.74845,32100000.0
2009-10-21 03:44:00,0.7483,0.7485,0.7483,0.74835,25500000.0
2009-10-21 03:45:00,0.7483,0.7483,0.74825,0.74825,72000000.0
2009-10-21 03:46:00,0.74825,0.74825,0.74805,0.74815,60400000.0
2009-10-21 03:47:00,0.74815,0.74825,0.748,0.748,93200000.0
2009-10-21 03:48:00,0.748,0.748,0.7478,0.74785,61500000.0
2009-10-21 03:49:00,0.74795,0.748,0.74795,0.74795,53600000.0
2009-10-21 03:50:00,0.74795,0.74795,0.74785,0.74785,21800000.0
2009-10-21 03:51:00,0.7478,0.7478,0.74775,0.74775,26000000.0
2009-10-21 03:52:00,0.74775,0.74775,0.7476,0.7476,72800000.0
2009-10-21 03:53:00,0.74765,0.74765,0.74765,0.74765,15300000.0
2009-10-21 03:54:00,0.74765,0.74765,0.7475,0.74765,119100000.0
2009-10-21 03:55:00,0.74765,0.7477,0.74745,0.74745,124100000.0
2009-10-21 03:56:00,0.7475,0.7477,0.7475,0.7477,69000000.0
2009-10-21 03:57:00,0.7477,0.74785,0.7474,0.7475,307000000.0
2009-10-21 03:58:00,0.74755,0.74765,0.7475,0.74755,141000000.0
2009-10-21 03:59:00,0.7475,0.74755,0.74735,0.7474,120400000.0
2009-10-21 04:00:00,0.74735,0.74735,0.7469,0.7471,225500000.0
2009-10-21 04:01:00,0.7471,0.7471,0.74675,0.74675,106100000.0
2009-10-21 04:02:00,0.74675,0.74705,0.74635,0.7465,272100000.0
2009-10-21 04:03:00,0.7465,0.7475,0.7465,0.74745,176900000.0
2009-10-21 04:04:00,0.7474,0.7474,0.74655,0.7466,194700000.0
2009-10-21 04:05:00,0.7466,0.7469,0.7465,0.74685,230600000.0
2009-10-21 04:06:00,0.74685,0.747,0.7467,0.7469,146600000.0
2009-10-21 04:07:00,0.74685,0.74685,0.74645,0.7466,243700000.0
2009-10-21 04:08:00,0.74665,0.7467,0.74645,0.74665,208200000.0
2009-10-21 04:09:00,0.74665,0.7468,0.74655,0.7466,130400000.0
2009-10-21 04:10:00,0.74665,0.74715,0.74665,0.747,189000000.0
2009-10-21 04:11:00,0.7471,0.7472,0.747,0.747,176200000.0
2009-10-21 04:12:00,0.747,0.7472,0.74695,0.74715,223600000.0
2009-10-21 04:13:00,0.74715,0.74715,0.7471,0.7471,44000000.0
2009-10-21 04:14:00,0.7471,0.74715,0.74685,0.74695,109700000.0
2009-10-21 04:15:00,0.747,0.7472,0.747,0.7471,38300000.0
2009-10-21 04:16:00,0.74715,0.74715,0.74705,0.7471,33600000.0
2009-10-21 04:17:00,0.7471,0.7471,0.747,0.747,40000000.0
2009-10-21 04:18:00,0.747,0.7471,0.74695,0.74705,87700000.0
2009-10-21 04:19:00,0.74705,0.7471,0.74705,0.7471,24800000.0
2009-10-21 04:20:00,0.7471,0.74715,0.7471,0.74715,50400000.0
2009-10-21 04:21:00,0.74725,0.74775,0.74725,0.74765,197100000.0
2009-10-21 04:22:00,0.74775,0.7478,0.74775,0.74775,27300000.0
2009-10-21 04:23:00,0.74748,0.74756,0.74736,0.74748,31200000.0
2009-10-21 04:24:00,0.74761,0.74761,0.74706,0.74737,53300000.0
2009-10-21 04:25:00,0.74739,0.74762,0.74729,0.74738,71800000.0
2009-10-21 04:26:00,0.74775,0.74785,0.74775,0.74785,58700000.0
2009-10-21 04:27:00,0.74785,0.7482,0.74785,0.7482,28000000.0
2009-10-21 04:28:00,0.74815,0.7484,0.7481,0.7482,69500000.0
2009-10-21 04:29:00,0.74815,0.74815,0.74805,0.74815,52900000.0
2009-10-21 04:30:00,0.74815,0.74835,0.74815,0.74835,90700000.0
2009-10-21 04:31:00,0.74835,0.74835,0.74835,0.74835,24000000.0
2009-10-21 04:32:00,0.74835,0.74835,0.74835,0.74835,12000000.0
2009-10-21 04:33:00,0.74835,0.74835,0.74835,0.74835,4800000.0
2009-10-21 04:34:00,0.74835,0.7485,0.74835,0.7485,20800000.0
2009-10-21 04:35:00,0.7485,0.74855,0.74845,0.7485,72000000.0
2009-10-21 04:36:00,0.7485,0.74855,0.7485,0.74855,33600000.0
2009-10-21 04:37:00,0.74855,0.7486,0.7485,0.7485,21800000.0
2009-10-21 04:38:00,0.74855,0.7486,0.74855,0.7486,26400000.0
2009-10-21 04:39:00,0.74875,0.74875,0.74865,0.74865,17600000.0
2009-10-21 04:40:00,0.74865,0.7489,0.74865,0.7489,51400000.0
2009-10-21 04:41:00,0.7489,0.7489,0.7488,0.74885,29600000.0
2009-10-21 04:42:00,0.7489,0.7489,0.7487,0.74885,65200000.0
2009-10-21 04:43:00,0.74885,0.74885,0.74875,0.74875,12000000.0
2009-10-21 04:44:00,0.7487,0.74875,0.74855,0.74855,102900000.0
2009-10-21 04:45:00,0.74855,0.74855,0.74855,0.74855,8000000.0
2009-10-21 04:46:00,0.74855,0.74875,0.74855,0.7487,45900000.0
2009-10-21 04:47:00,0.7487,0.7488,0.74865,0.74875,86900000.0
2009-10-21 04:48:00,0.7487,0.7489,0.74865,0.7488,85000000.0
2009-10-21 04:49:00,0.7488,0.7488,0.7487,0.7487,68700000.0
2009-10-21 04:50:00,0.7487,0.7495,0.7486,0.7492,168700000.0
2009-10-21 04:51:00,0.7492,0.7492,0.749,0.74915,108900000.0
2009-10-21 04:52:00,0.74915,0.74915,0.7491,0.7491,10600000.0
2009-10-21 04:53:00,0.74905,0.74915,0.749,0.74915,44600000.0
2009-10-21 04:54:00,0.74915,0.74915,0.74905,0.74915,45500000.0
2009-10-21 04:55:00,0.7491,0.74915,0.74865,0.7487,90300000.0
2009-10-21 04:56:00,0.74875,0.74885,0.74865,0.7487,56800000.0
2009-10-21 04:57:00,0.7487,0.74875,0.7487,0.7487,26600000.0
2009-10-21 04:58:00,0.7487,0.7488,0.7487,0.74875,44600000.0
2009-10-21 04:59:00,0.7487,0.74905,0.7487,0.749,112800000.0
2009-10-21 05:00:00,0.749,0.74925,0.749,0.74925,49100000.0
2009-10-21 05:01:00,0.74925,0.7493,0.74925,0.7493,13000000.0
2009-10-21 05:02:00,0.7493,0.7493,0.74925,0.74925,33300000.0
2009-10-21 05:03:00,0.74925,0.74925,0.74915,0.74915,28400000.0
2009-10-21 05:04:00,0.74915,0.74915,0.7491,0.74915,22400000.0
2009-10-21 05:05:00,0.74915,0.74915,0.74915,0.74915,12000000.0
2009-10-21 05:06:00,0.74915,0.74915,0.74915,0.74915,11200000.0
2009-10-21 05:07:00,0.74915,0.74915,0.74905,0.74905,9400000.0
2009-10-21 05:08:00,0.74905,0.7492,0.74905,0.74915,62100000.0
2009-10-21 05:09:00,0.74915,0.7492,0.74905,0.74915,54100000.0
2009-10-21 05:10:00,0.74915,0.74925,0.74915,0.7492,35200000.0
2009-10-21 05:11:00,0.74915,0.7492,0.74915,0.74915,33600000.0
2009-10-21 05:12:00,0.74915,0.74915,0.74915,0.74915,7200000.0
2009-10-21 05:13:00,0.74915,0.74915,0.74905,0.74915,27300000.0
2009-10-21 05:14:00,0.74915,0.74935,0.74915,0.74935,27600000.0
2009-10-21 05:15:00,0.74935,0.74965,0.74935,0.74955,20700000.0
2009-10-21 05:16:00,0.7495,0.74955,0.74925,0.74935,41000000.0
2009-10-21 05:17:00,0.74935,0.74935,0.74935,0.74935,11800000.0
2009-10-21 05:18:00,0.74925,0.7493,0.74925,0.74925,12000000.0
2009-10-21 05:19:00,0.74925,0.74935,0.74925,0.7493,17600000.0
2009-10-21 05:20:00,0.7494,0.7495,0.7494,0.7495,25100000.0
2009-10-21 05:21:00,0.74931,0.74933,0.74912,0.74921,68400000.0
2009-10-21 05:22:00,0.74921,0.74936,0.7492,0.7492,37600000.0
2009-10-21 05:23:00,0.74921,0.74937,0.74921,0.74928,37600000.0
2009-10-21 05:24:00,0.7495,0.7495,0.74945,0.74945,20600000.0
2009-10-21 05:25:00,0.74945,0.74945,0.74945,0.74945,3000000.0
2009-10-21 05:26:00,0.74945,0.7495,0.74945,0.7495,16000000.0
2009-10-21 05:27:00,0.7495,0.7495,0.7495,0.7495,13200000.0
2009-10-21 05:28:00,0.7495,0.74955,0.7495,0.74955,34400000.0
2009-10-21 05:29:00,0.74955,0.74955,0.7495,0.7495,21200000.0
2009-10-21 05:30:00,0.7495,0.7495,0.74935,0.7495,32800000.0
2009-10-21 05:31:00,0.7495,0.7495,0.74945,0.74945,9600000.0
2009-10-21 05:32:00,0.74945,0.74955,0.74945,0.7495,79900000.0
2009-10-21 05:33:00,0.7495,0.74965,0.74945,0.74965,33200000.0
2009-10-21 05:34:00,0.7496,0.74965,0.74925,0.74925,132400000.0
2009-10-21 05:35:00,0.7493,0.7493,0.7493,0.7493,9600000.0
2009-10-21 05:36:00,0.7494,0.7495,0.7494,0.7495,22400000.0
2009-10-21 05:37:00,0.74917,0.74922,0.74892,0.74892,20800000.0
2009-10-21 05:38:00,0.7495,0.74955,0.7495,0.74955,10500000.0
2009-10-21 05:39:00,0.74955,0.74955,0.74955,0.74955,55200000.0
2009-10-21 05:40:00,0.7495,0.7495,0.7495,0.7495,8500000.0
2009-10-21 05:41:00,0.7495,0.7495,0.7495,0.7495,3300000.0
2009-10-21 05:42:00,0.7495,0.7495,0.7495,0.7495,10800000.0
2009-10-21 05:43:00,0.7495,0.7496,0.7495,0.7496,55600000.0
2009-10-21 05:44:00,0.74965,0.74965,0.74965,0.74965,7000000.0
2009-10-21 05:45:00,0.74965,0.74965,0.7496,0.7496,27000000.0
2009-10-21 05:46:00,0.7496,0.7496,0.7494,0.7494,63700000.0
2009-10-21 05:47:00,0.7494,0.74945,0.7494,0.7494,27200000.0
2009-10-21 05:48:00,0.7494,0.7494,0.7494,0.7494,5000000.0
2009-10-21 05:49:00,0.7494,0.7494,0.7492,0.7492,5400000.0
2009-10-21 05:50:00,0.7492,0.74945,0.7492,0.74935,25800000.0
2009-10-21 05:51:00,0.74935,0.74935,0.7493,0.7493,15200000.0
2009-10-21 05:52:00,0.7493,0.7494,0.7493,0.74935,17800000.0
2009-10-21 05:53:00,0.74935,0.74955,0.74935,0.74955,18700000.0
2009-10-21 05:54:00,0.74955,0.74955,0.74945,0.74945,11400000.0
2009-10-21 05:55:00,0.74945,0.74945,0.74945,0.74945,7400000.0
2009-10-21 05:56:00,0.74923,0.74923,0.74901,0.74923,75200000.0
2009-10-21 05:57:00,0.74924,0.74932,0.74907,0.74916,64900000.0
2009-10-21 05:58:00,0.7495,0.74955,0.7495,0.7495,6800000.0
2009-10-21 05:59:00,0.74945,0.74945,0.74945,0.74945,7600000.0
2009-10-21 06:00:00,0.74945,0.74945,0.74945,0.74945,6300000.0
2009-10-21 06:01:00,0.74945,0.7495,0.74945,0.7495,11400000.0
2009-10-21 06:02:00,0.7496,0.74975,0.7496,0.74975,48500000.0
2009-10-21 06:03:00,0.7497,0.7497,0.74945,0.74945,41500000.0
2009-10-21 06:04:00,0.7495,0.7495,0.74945,0.7495,47300000.0
2009-10-21 06:05:00,0.7495,0.7495,0.74945,0.7495,35400000.0
2009-10-21 06:06:00,0.7495,0.74965,0.74945,0.7496,43200000.0
2009-10-21 06:07:00,0.7496,0.7496,0.74955,0.74955,14900000.0
2009-10-21 06:08:00,0.7496,0.74975,0.7496,0.7496,22200000.0
2009-10-21 06:09:00,0.7496,0.7496,0.74955,0.7496,8600000.0
2009-10-21 06:10:00,0.74965,0.7504,0.74965,0.75005,116600000.0
2009-10-21 06:11:00,0.75005,0.75035,0.75005,0.75035,63000000.0
2009-10-21 06:12:00,0.75035,0.7505,0.75035,0.7505,8300000.0
2009-10-21 06:13:00,0.7505,0.7505,0.75015,0.7502,100800000.0
2009-10-21 06:14:00,0.75015,0.7502,0.75005,0.75005,34400000.0
2009-10-21 06:15:00,0.7501,0.7503,0.75005,0.75005,30000000.0
2009-10-21 06:16:00,0.75005,0.75005,0.75,0.75,6400000.0
2009-10-21 06:17:00,0.7499,0.7499,0.74985,0.74985,8200000.0
2009-10-21 06:18:00,0.74985,0.74985,0.74955,0.7496,74300000.0
2009-10-21 06:19:00,0.7497,0.75005,0.7497,0.75,56200000.0
2009-10-21 06:20:00,0.75,0.7501,0.75,0.7501,61900000.0
2009-10-21 06:21:00,0.74991,0.75003,0.74961,0.75003,188700000.0
2009-10-21 06:22:00,0.75005,0.75005,0.7499,0.75,30800000.0
2009-10-21 06:23:00,0.75,0.7501,0.75,0.75005,36900000.0
2009-10-21 06:24:00,0.75005,0.75005,0.75005,0.75005,2400000.0
2009-10-21 06:25:00,0.75005,0.75005,0.75,0.75,12800000.0
2009-10-21 06:26:00,0.7501,0.7501,0.7501,0.7501,2000000.0
2009-10-21 06:27:00,0.75005,0.75005,0.75005,0.75005,4800000.0
2009-10-21 06:28:00,0.74992,0.74997,0.74964,0.7497,148600000.0
2009-10-21 06:29:00,0.75005,0.75015,0.75005,0.7501,31600000.0
2009-10-21 06:30:00,0.7501,0.7507,0.7501,0.7504,53200000.0
2009-10-21 06:31:00,0.7505,0.7506,0.7505,0.7506,14000000.0
2009-10-21 06:32:00,0.7505,0.7505,0.7505,0.7505,14300000.0
2009-10-21 06:33:00,0.7505,0.7505,0.7503,0.7503,25700000.0
2009-10-21 06:34:00,0.7503,0.7503,0.7503,0.7503,19900000.0
2009-10-21 06:35:00,0.74995,0.7501,0.74985,0.7499,76000000.0
2009-10-21 06:36:00,0.75005,0.7502,0.74985,0.74985,68400000.0
2009-10-21 06:37:00,0.74985,0.7501,0.74985,0.7501,12900000.0
2009-10-21 06:38:00,0.7501,0.7501,0.75005,0.7501,27600000.0
2009-10-21 06:39:00,0.75005,0.7501,0.75005,0.7501,33400000.0
2009-10-21 06:40:00,0.75005,0.75005,0.75005,0.75005,30300000.0
2009-10-21 06:41:00,0.75005,0.7501,0.74965,0.7497,39500000.0
2009-10-21 06:42:00,0.74965,0.74975,0.74965,0.74975,8800000.0
2009-10-21 06:43:00,0.74975,0.74985,0.74975,0.74985,5600000.0
2009-10-21 06:44:00,0.74975,0.7498,0.74975,0.74975,21200000.0
2009-10-21 06:45:00,0.74975,0.74985,0.74975,0.74985,51900000.0
2009-10-21 06:46:00,0.74985,0.74985,0.7498,0.7498,5400000.0
2009-10-21 06:47:00,0.74975,0.74975,0.7495,0.74955,14800000.0
2009-10-21 06:48:00,0.74955,0.74965,0.74955,0.74965,6800000.0
2009-10-21 06:49:00,0.7496,0.7496,0.7496,0.7496,2000000.0
2009-10-21 06:50:00,0.7496,0.7496,0.7496,0.7496,2400000.0
2009-10-21 06:51:00,0.74959,0.74964,0.74938,0.74938,43900000.0
2009-10-21 06:52:00,0.7496,0.7496,0.7496,0.7496,2800000.0
2009-10-21 06:53:00,0.7496,0.7496,0.7496,0.7496,5600000.0
2009-10-21 06:54:00,0.7496,0.74965,0.7496,0.74965,11400000.0
2009-10-21 06:55:00,0.74965,0.74965,0.7496,0.74965,36300000.0
2009-10-21 06:56:00,0.7497,0.7497,0.7497,0.7497,1000000.0
2009-10-21 06:57:00,0.74938,0.74955,0.74929,0.74955,196100000.0
2009-10-21 06:58:00,0.74965,0.74965,0.7496,0.74965,3300000.0
2009-10-21 06:59:00,0.74947,0.74956,0.74931,0.74946,45800000.0
2009-10-21 07:00:00,0.74965,0.74975,0.74965,0.74975,48800000.0
2009-10-21 07:01:00,0.74975,0.74975,0.74975,0.74975,4600000.0
2009-10-21 07:02:00,0.7498,0.75005,0.7498,0.75005,37100000.0
2009-10-21 07:03:00,0.75005,0.7502,0.75005,0.7502,15000000.0
2009-10-21 07:04:00,0.7502,0.7502,0.7502,0.7502,2400000.0
2009-10-21 07:05:00,0.7502,0.7502,0.75015,0.7502,23900000.0
2009-10-21 07:06:00,0.7502,0.7502,0.7502,0.7502,27200000.0
2009-10-21 07:07:00,0.75015,0.7502,0.75015,0.7502,13600000.0
2009-10-21 07:08:00,0.7502,0.7502,0.75015,0.7502,26100000.0
2009-10-21 07:09:00,0.75025,0.75025,0.7502,0.75025,14600000.0
2009-10-21 07:10:00,0.75025,0.75035,0.75025,0.75035,13800000.0
2009-10-21 07:11:00,0.75016,0.7502,0.75013,0.75013,16900000.0
2009-10-21 07:12:00,0.74982,0.75011,0.7498,0.75006,30600000.0
2009-10-21 07:13:00,0.7503,0.7503,0.75025,0.75025,12300000.0
2009-10-21 07:14:00,0.75025,0.75025,0.75025,0.75025,7400000.0
2009-10-21 07:15:00,0.75025,0.75025,0.75,0.7501,57300000.0
2009-10-21 07:16:00,0.7501,0.7501,0.74995,0.75005,92400000.0
2009-10-21 07:17:00,0.75005,0.7501,0.75,0.7501,64900000.0
2009-10-21 07:18:00,0.75005,0.75005,0.75005,0.75005,145000000.0
2009-10-21 07:19:00,0.75005,0.75005,0.75005,0.75005,10100000.0
2009-10-21 07:20:00,0.7501,0.7502,0.75,0.75005,127100000.0
2009-10-21 07:21:00,0.75005,0.75005,0.7498,0.74995,57500000.0
2009-10-21 07:22:00,0.74995,0.75005,0.74985,0.75005,55600000.0
2009-10-21 07:23:00,0.75005,0.7501,0.75005,0.7501,42800000.0
2009-10-21 07:24:00,0.7501,0.7501,0.75,0.75005,48800000.0
2009-10-21 07:25:00,0.7501,0.75025,0.7501,0.75025,20800000.0
2009-10-21 07:26:00,0.75025,0.75025,0.75025,0.75025,4800000.0
2009-10-21 07:27:00,0.7503,0.7505,0.7503,0.7505,41700000.0
2009-10-21 07:28:00,0.7505,0.7505,0.75035,0.75035,24500000.0
2009-10-21 07:29:00,0.7503,0.7503,0.7503,0.7503,4800000.0
2009-10-21 07:30:00,0.75005,0.75053,0.74992,0.75011,143600000.0
2009-10-21 07:31:00,0.75007,0.75019,0.7498,0.74995,82100000.0
2009-10-21 07:32:00,0.74999,0.75013,0.74973,0.75013,42800000.0
2009-10-21 07:33:00,0.75035,0.7504,0.75035,0.7504,31300000.0
2009-10-21 07:34:00,0.7504,0.7504,0.75035,0.75035,9400000.0
2009-10-21 07:35:00,0.75035,0.75035,0.75035,0.75035,10000000.0
2009-10-21 07:36:00,0.75035,0.75035,0.75015,0.75015,50100000.0
2009-10-21 07:37:00,0.75015,0.75015,0.7498,0.7498,119500000.0
2009-10-21 07:38:00,0.74985,0.75,0.74985,0.75,41800000.0
2009-10-21 07:39:00,0.75,0.75,0.75,0.75,4100000.0
2009-10-21 07:40:00,0.75,0.75,0.7499,0.7499,8100000.0
2009-10-21 07:41:00,0.7499,0.75,0.7499,0.75,31600000.0
2009-10-21 07:42:00,0.75,0.7504,0.75,0.75,172200000.0
2009-10-21 07:43:00,0.75005,0.7501,0.75,0.7501,14300000.0
2009-10-21 07:44:00,0.75005,0.75015,0.75,0.75015,20400000.0
2009-10-21 07:45:00,0.75015,0.7506,0.75015,0.75035,124200000.0
2009-10-21 07:46:00,0.7504,0.7504,0.7503,0.7503,30300000.0
2009-10-21 07:47:00,0.75025,0.7503,0.75015,0.7502,26300000.0
2009-10-21 07:48:00,0.7502,0.75025,0.75,0.75015,48500000.0
2009-10-21 07:49:00,0.7502,0.7503,0.7502,0.75025,11300000.0
2009-10-21 07:50:00,0.7502,0.7503,0.74995,0.75025,39700000.0
2009-10-21 07:51:00,0.75025,0.75025,0.75025,0.75025,1000000.0
2009-10-21 07:52:00,0.7502,0.7502,0.7502,0.7502,4500000.0
2009-10-21 07:53:00,0.75,0.75018,0.74963,0.74989,177400000.0
2009-10-21 07:54:00,0.7502,0.7502,0.7502,0.7502,4100000.0
2009-10-21 07:55:00,0.75015,0.75015,0.75015,0.75015,9800000.0
2009-10-21 07:56:00,0.75015,0.7502,0.75015,0.7502,30800000.0
2009-10-21 07:57:00,0.7502,0.75055,0.7502,0.75055,49700000.0
2009-10-21 07:58:00,0.75055,0.75055,0.75035,0.7504,106600000.0
2009-10-21 07:59:00,0.7504,0.7504,0.7504,0.7504,8000000.0
2009-10-21 08:00:00,0.75035,0.75035,0.7502,0.7502,103400000.0
2009-10-21 08:01:00,0.7502,0.7502,0.7502,0.7502,21300000.0
2009-10-21 08:02:00,0.75025,0.75035,0.75025,0.7503,68100000.0
2009-10-21 08:03:00,0.7503,0.7508,0.75025,0.7508,103700000.0
2009-10-21 08:04:00,0.7508,0.75085,0.7508,0.75085,80600000.0
2009-10-21 08:05:00,0.75085,0.75105,0.7507,0.7509,149000001.0
2009-10-21 08:06:00,0.7509,0.75095,0.7509,0.75095,92400000.0
2009-10-21 08:07:00,0.751,0.751,0.751,0.751,25200000.0
2009-10-21 08:08:00,0.751,0.751,0.7508,0.7508,85500000.0
2009-10-21 08:09:00,0.751,0.75115,0.751,0.75105,122300000.0
2009-10-21 08:10:00,0.75105,0.75125,0.75105,0.7512,202300000.0
2009-10-21 08:11:00,0.75125,0.75145,0.75115,0.75115,83700000.0
2009-10-21 08:12:00,0.75115,0.75115,0.75095,0.75095,97500000.0
2009-10-21 08:13:00,0.75095,0.75125,0.7509,0.7511,246900000.0
2009-10-21 08:14:00,0.7511,0.7512,0.7511,0.7511,77900000.0
2009-10-21 08:15:00,0.7511,0.75125,0.7511,0.7511,68500000.0
2009-10-21 08:16:00,0.7511,0.75115,0.7511,0.7511,43400000.0
2009-10-21 08:17:00,0.7511,0.7511,0.7509,0.75095,105800000.0
2009-10-21 08:18:00,0.7509,0.751,0.7509,0.7509,57600000.0
2009-10-21 08:19:00,0.7509,0.7511,0.7509,0.7511,43300000.0
2009-10-21 08:20:00,0.7511,0.75145,0.75105,0.7512,172000000.0
2009-10-21 08:21:00,0.75115,0.7513,0.7511,0.7513,121100000.0
2009-10-21 08:22:00,0.7513,0.7514,0.7508,0.7508,201100000.0
2009-10-21 08:23:00,0.7508,0.7509,0.7508,0.7508,146800000.0
2009-10-21 08:24:00,0.751,0.7511,0.7508,0.7509,114300000.0
2009-10-21 08:25:00,0.7509,0.7509,0.7507,0.7507,26700000.0
2009-10-21 08:26:00,0.7507,0.75085,0.7505,0.7508,94000000.0
2009-10-21 08:27:00,0.75075,0.7508,0.75055,0.75055,54700000.0
2009-10-21 08:28:00,0.75055,0.7506,0.75055,0.7506,107300000.0
2009-10-21 08:29:00,0.7506,0.75095,0.7506,0.7507,157500000.0
2009-10-21 08:30:00,0.75065,0.7509,0.75065,0.7507,60400000.0
2009-10-21 08:31:00,0.7507,0.7507,0.7507,0.7507,11000000.0
2009-10-21 08:32:00,0.7507,0.75125,0.7507,0.7512,262900001.0
2009-10-21 08:33:00,0.75115,0.7512,0.75115,0.7512,68500001.0
2009-10-21 08:34:00,0.75115,0.75125,0.75115,0.75115,77800000.0
2009-10-21 08:35:00,0.75115,0.7515,0.75115,0.7515,117900000.0
2009-10-21 08:36:00,0.7515,0.7517,0.7513,0.7517,278199998.0
2009-10-21 08:37:00,0.7517,0.7526,0.7517,0.7525,395699995.0
2009-10-21 08:38:00,0.7525,0.7528,0.75245,0.7528,185400000.0
2009-10-21 08:39:00,0.75275,0.75275,0.7525,0.7526,93900000.0
2009-10-21 08:40:00,0.75265,0.75285,0.7525,0.7525,82000000.0
2009-10-21 08:41:00,0.7525,0.7533,0.7525,0.7532,262800000.0
2009-10-21 08:42:00,0.7532,0.7535,0.75295,0.75345,436300000.0
2009-10-21 08:43:00,0.7534,0.7535,0.7533,0.75335,231200000.0
2009-10-21 08:44:00,0.75335,0.7534,0.7533,0.75335,101000000.0
2009-10-21 08:45:00,0.75335,0.7538,0.75335,0.7538,560099998.0
2009-10-21 08:46:00,0.7538,0.75425,0.75375,0.75405,310100000.0
2009-10-21 08:47:00,0.75415,0.7542,0.75395,0.75395,237300001.0
2009-10-21 08:48:00,0.754,0.7544,0.754,0.75435,364799999.0
2009-10-21 08:49:00,0.7543,0.75445,0.75425,0.75435,414399999.0
2009-10-21 08:50:00,0.7544,0.75445,0.7543,0.7544,549800003.0
2009-10-21 08:51:00,0.7544,0.75455,0.75435,0.7545,211200000.0
2009-10-21 08:52:00,0.7545,0.7546,0.75445,0.75445,292000000.0
2009-10-21 08:53:00,0.75445,0.7549,0.75445,0.7547,317000000.0
2009-10-21 08:54:00,0.75475,0.75495,0.75475,0.75475,170500000.0
2009-10-21 08:55:00,0.7548,0.75525,0.7547,0.7552,272000000.0
2009-10-21 08:56:00,0.7552,0.7552,0.7547,0.7547,229100000.0
2009-10-21 08:57:00,0.7547,0.7547,0.75415,0.75415,364699998.0
2009-10-21 08:58:00,0.75415,0.7542,0.7538,0.7539,167000000.0
2009-10-21 08:59:00,0.75395,0.75395,0.75375,0.7539,243400000.0
2009-10-21 09:00:00,0.75395,0.75415,0.75395,0.75415,286500000.0
2009-10-21 09:01:00,0.75415,0.75415,0.75375,0.7538,252700000.0
2009-10-21 09:02:00,0.7538,0.75395,0.75375,0.7539,291400000.0
2009-10-21 09:03:00,0.75385,0.75405,0.7536,0.754,395700000.0
2009-10-21 09:04:00,0.754,0.75435,0.754,0.75425,414600001.0
2009-10-21 09:05:00,0.7543,0.75445,0.75395,0.75445,612400000.0
2009-10-21 09:06:00,0.75445,0.7546,0.7544,0.75455,226700000.0
2009-10-21 09:07:00,0.75455,0.7548,0.7543,0.75475,397500000.0
2009-10-21 09:08:00,0.75475,0.7548,0.7547,0.75475,46600000.0
2009-10-21 09:09:00,0.75475,0.75475,0.75455,0.75475,117600000.0
2009-10-21 09:10:00,0.75475,0.75485,0.7546,0.7546,310700000.0
2009-10-21 09:11:00,0.7546,0.7552,0.7546,0.75515,386999999.0
2009-10-21 09:12:00,0.75515,0.75515,0.7549,0.75505,267900000.0
2009-10-21 09:13:00,0.75505,0.7556,0.75505,0.75525,308399999.0
2009-10-21 09:14:00,0.7552,0.7558,0.75515,0.7558,663899997.0
2009-10-21 09:15:00,0.7558,0.7567,0.7557,0.7566,530000004.0
2009-10-21 09:16:00,0.75665,0.7572,0.7564,0.7566,346500000.0
2009-10-21 09:17:00,0.7565,0.7567,0.7563,0.75635,123200000.0
2009-10-21 09:18:00,0.7564,0.75685,0.7563,0.75675,159500000.0
2009-10-21 09:19:00,0.7567,0.7568,0.75665,0.75665,92000000.0
2009-10-21 09:20:00,0.75675,0.7573,0.7567,0.7573,609100000.0
2009-10-21 09:21:00,0.7573,0.7573,0.7571,0.75715,149900000.0
2009-10-21 09:22:00,0.757,0.757,0.75685,0.75685,157200000.0
2009-10-21 09:23:00,0.75685,0.75705,0.7565,0.7565,161900000.0
2009-10-21 09:24:00,0.75645,0.7568,0.75635,0.7566,328600001.0
2009-10-21 09:25:00,0.7566,0.7567,0.75655,0.75655,195000000.0
2009-10-21 09:26:00,0.75655,0.7567,0.75655,0.75655,212400000.0
2009-10-21 09:27:00,0.75665,0.7567,0.75645,0.75665,182100000.0
2009-10-21 09:28:00,0.7566,0.7566,0.7562,0.7562,195500000.0
2009-10-21 09:29:00,0.7562,0.7562,0.7561,0.75615,143600000.0
2009-10-21 09:30:00,0.7562,0.75645,0.7562,0.75645,179900000.0
2009-10-21 09:31:00,0.75645,0.7567,0.75645,0.7566,89100000.0
2009-10-21 09:32:00,0.7566,0.757,0.7566,0.757,144200000.0
2009-10-21 09:33:00,0.757,0.757,0.7568,0.75685,110600000.0
2009-10-21 09:34:00,0.75685,0.75685,0.7568,0.7568,8600000.0
2009-10-21 09:35:00,0.7568,0.75685,0.75645,0.75645,100200000.0
2009-10-21 09:36:00,0.75645,0.75645,0.7563,0.7563,63400000.0
2009-10-21 09:37:00,0.75625,0.7564,0.75605,0.7563,161900000.0
2009-10-21 09:38:00,0.7563,0.75665,0.7562,0.7566,134400000.0
2009-10-21 09:39:00,0.7566,0.75675,0.75655,0.75655,161200000.0
2009-10-21 09:40:00,0.75655,0.75655,0.75645,0.7565,305599999.0
2009-10-21 09:41:00,0.7565,0.7566,0.7565,0.7566,115400000.0
2009-10-21 09:42:00,0.7566,0.7567,0.7566,0.75665,208300000.0
2009-10-21 09:43:00,0.7566,0.757,0.7566,0.75695,241000000.0
2009-10-21 09:44:00,0.75695,0.75715,0.75695,0.75715,83000000.0
2009-10-21 09:45:00,0.75715,0.7572,0.75715,0.75715,151600000.0
2009-10-21 09:46:00,0.7572,0.7574,0.7572,0.75735,116800000.0
2009-10-21 09:47:00,0.75735,0.75745,0.7573,0.75735,214600000.0
2009-10-21 09:48:00,0.7573,0.75745,0.75725,0.75745,246900000.0
2009-10-21 09:49:00,0.75745,0.7575,0.75675,0.7568,178400000.0
2009-10-21 09:50:00,0.7568,0.7569,0.7566,0.75675,259799999.0
2009-10-21 09:51:00,0.7567,0.7567,0.7567,0.7567,36800000.0
2009-10-21 09:52:00,0.7567,0.7567,0.75665,0.75665,64000000.0
2009-10-21 09:53:00,0.75665,0.75665,0.7564,0.75655,282900000.0
2009-10-21 09:54:00,0.7565,0.75655,0.75645,0.75645,89300000.0
2009-10-21 09:55:00,0.75645,0.75645,0.75615,0.7562,117400000.0
2009-10-21 09:56:00,0.7562,0.7564,0.75615,0.7563,215600000.0
2009-10-21 09:57:00,0.7563,0.7563,0.75625,0.7563,172400000.0
2009-10-21 09:58:00,0.75625,0.75635,0.7562,0.7562,86600000.0
2009-10-21 09:59:00,0.75615,0.7562,0.75615,0.75615,27600000.0
2009-10-21 10:00:00,0.75615,0.75625,0.75615,0.75625,149600000.0
2009-10-21 10:01:00,0.75625,0.7566,0.75625,0.7564,336900001.0
2009-10-21 10:02:00,0.7564,0.7565,0.7563,0.75645,240200000.0
2009-10-21 10:03:00,0.75645,0.7567,0.7564,0.75665,272900000.0
2009-10-21 10:04:00,0.7566,0.75665,0.7564,0.7564,168300000.0
2009-10-21 10:05:00,0.7564,0.75645,0.7563,0.7563,189800000.0
2009-10-21 10:06:00,0.75635,0.7564,0.75635,0.7564,77600000.0
2009-10-21 10:07:00,0.7565,0.75665,0.7564,0.75645,436100003.0
2009-10-21 10:08:00,0.75645,0.75665,0.75625,0.7564,401300000.0
2009-10-21 10:09:00,0.7564,0.7564,0.7564,0.7564,61000000.0
2009-10-21 10:10:00,0.75635,0.75655,0.75625,0.75655,298400001.0
2009-10-21 10:11:00,0.75645,0.75665,0.7564,0.7564,168500000.0
2009-10-21 10:12:00,0.75635,0.75635,0.75615,0.7562,139500000.0
2009-10-21 10:13:00,0.7562,0.75645,0.7562,0.75645,212500001.0
2009-10-21 10:14:00,0.75645,0.75685,0.75645,0.7566,293600000.0
2009-10-21 10:15:00,0.75665,0.75665,0.75665,0.75665,57400000.0
2009-10-21 10:16:00,0.75665,0.75705,0.75665,0.75705,191200000.0
2009-10-21 10:17:00,0.7571,0.75715,0.75675,0.75675,262600000.0
2009-10-21 10:18:00,0.75675,0.75675,0.75665,0.7567,120600001.0
2009-10-21 10:19:00,0.75665,0.7567,0.7565,0.7566,352300000.0
2009-10-21 10:20:00,0.7566,0.7571,0.7566,0.75705,296600000.0
2009-10-21 10:21:00,0.75705,0.7573,0.757,0.75715,332700000.0
2009-10-21 10:22:00,0.75715,0.75735,0.75695,0.75695,227100000.0
2009-10-21 10:23:00,0.75695,0.75695,0.7564,0.75655,312500000.0
2009-10-21 10:24:00,0.75655,0.7569,0.75635,0.7569,284400000.0
2009-10-21 10:25:00,0.7569,0.7569,0.75675,0.75675,87000000.0
2009-10-21 10:26:00,0.7568,0.7568,0.75645,0.75665,227200000.0
2009-10-21 10:27:00,0.75665,0.75665,0.75645,0.75645,561399998.0
2009-10-21 10:28:00,0.75645,0.75675,0.7564,0.7567,403200000.0
2009-10-21 10:29:00,0.75675,0.7569,0.7566,0.7566,246900000.0
2009-10-21 10:30:00,0.7567,0.7567,0.75625,0.7565,241800000.0
2009-10-21 10:31:00,0.7565,0.7566,0.75635,0.7566,255800001.0
2009-10-21 10:32:00,0.75655,0.7567,0.7565,0.7566,245400000.0
2009-10-21 10:33:00,0.75665,0.75675,0.7564,0.75645,272600000.0
2009-10-21 10:34:00,0.75645,0.75665,0.75615,0.7566,494900001.0
2009-10-21 10:35:00,0.7566,0.7567,0.75655,0.75655,84400000.0
2009-10-21 10:36:00,0.75655,0.75665,0.75655,0.75665,149400001.0
2009-10-21 10:37:00,0.75665,0.7569,0.7565,0.7569,350500001.0
2009-10-21 10:38:00,0.7569,0.7569,0.7565,0.75665,422800000.0
2009-10-21 10:39:00,0.75665,0.7568,0.7566,0.7567,194400000.0
2009-10-21 10:40:00,0.75675,0.75675,0.75625,0.7564,239899999.0
2009-10-21 10:41:00,0.7564,0.7565,0.7564,0.75645,203100001.0
2009-10-21 10:42:00,0.75645,0.75655,0.75635,0.7565,245200000.0
2009-10-21 10:43:00,0.75655,0.75655,0.75615,0.7564,377600002.0
2009-10-21 10:44:00,0.75635,0.75635,0.7562,0.7563,199300000.0
2009-10-21 10:45:00,0.7563,0.75645,0.7563,0.75645,116700000.0
2009-10-21 10:46:00,0.75645,0.75665,0.7564,0.75665,245400000.0
2009-10-21 10:47:00,0.75665,0.75665,0.75655,0.75665,104600000.0
2009-10-21 10:48:00,0.7567,0.75675,0.7566,0.7566,137900000.0
2009-10-21 10:49:00,0.7566,0.75685,0.7566,0.7568,263300000.0
2009-10-21 10:50:00,0.7568,0.75685,0.7568,0.7568,78400000.0
2009-10-21 10:51:00,0.7568,0.7568,0.75665,0.75665,83200000.0
2009-10-21 10:52:00,0.75665,0.75665,0.75645,0.7565,172300000.0
2009-10-21 10:53:00,0.75655,0.75655,0.75645,0.75645,41000000.0
2009-10-21 10:54:00,0.7564,0.7564,0.7563,0.75635,137200002.0
2009-10-21 10:55:00,0.75635,0.7568,0.75635,0.7568,344100000.0
2009-10-21 10:56:00,0.7568,0.7568,0.7567,0.75675,87400000.0
2009-10-21 10:57:00,0.7567,0.75685,0.7567,0.7568,153400000.0
2009-10-21 10:58:00,0.7568,0.75685,0.75665,0.75665,55300000.0
2009-10-21 10:59:00,0.75665,0.7568,0.7564,0.75655,289400001.0
2009-10-21 11:00:00,0.75655,0.75655,0.75645,0.7565,207799999.0
2009-10-21 11:01:00,0.75645,0.7565,0.7563,0.75635,264600000.0
2009-10-21 11:02:00,0.75635,0.7564,0.75635,0.7564,128000000.0
2009-10-21 11:03:00,0.75635,0.75635,0.7561,0.75615,281900000.0
2009-10-21 11:04:00,0.75615,0.75615,0.75595,0.75605,341799999.0
2009-10-21 11:05:00,0.75605,0.75615,0.7558,0.7558,263100000.0
2009-10-21 11:06:00,0.7558,0.75615,0.75565,0.756,197900000.0
2009-10-21 11:07:00,0.756,0.75605,0.75585,0.75585,106000001.0
2009-10-21 11:08:00,0.75585,0.75585,0.75545,0.75555,149700000.0
2009-10-21 11:09:00,0.75555,0.75555,0.75505,0.75525,239900000.0
2009-10-21 11:10:00,0.75525,0.7553,0.7546,0.7547,238300000.0
2009-10-21 11:11:00,0.7547,0.75515,0.7547,0.75515,277199999.0
2009-10-21 11:12:00,0.75515,0.7552,0.75505,0.7551,121700000.0
2009-10-21 11:13:00,0.7551,0.7551,0.75465,0.7548,226600000.0
2009-10-21 11:14:00,0.75495,0.755,0.75455,0.7547,145700000.0
2009-10-21 11:15:00,0.7547,0.75475,0.7546,0.7546,64800000.0
2009-10-21 11:16:00,0.7546,0.7546,0.7538,0.75395,303000000.0
2009-10-21 11:17:00,0.75395,0.754,0.7535,0.7535,311800000.0
2009-10-21 11:18:00,0.7535,0.7535,0.75295,0.75295,291900000.0
2009-10-21 11:19:00,0.75295,0.7531,0.75295,0.753,185600000.0
2009-10-21 11:20:00,0.753,0.75315,0.75295,0.75315,117300000.0
2009-10-21 11:21:00,0.75315,0.75325,0.75275,0.75305,299400000.0
2009-10-21 11:22:00,0.75305,0.75375,0.75305,0.75375,321600000.0
2009-10-21 11:23:00,0.75375,0.7539,0.7535,0.7536,157000001.0
2009-10-21 11:24:00,0.75365,0.7537,0.75365,0.75365,95800000.0
2009-10-21 11:25:00,0.75365,0.75395,0.75365,0.75385,145700000.0
2009-10-21 11:26:00,0.7538,0.75395,0.7537,0.75375,71100000.0
2009-10-21 11:27:00,0.7537,0.75375,0.75365,0.7537,31500000.0
2009-10-21 11:28:00,0.7537,0.75405,0.7537,0.75405,129800000.0
2009-10-21 11:29:00,0.75405,0.7541,0.75405,0.75405,31800000.0
2009-10-21 11:30:00,0.75405,0.7541,0.75405,0.75405,33100000.0
2009-10-21 11:31:00,0.75405,0.75405,0.75375,0.75385,77800000.0
2009-10-21 11:32:00,0.7538,0.75385,0.75375,0.75375,31000000.0
2009-10-21 11:33:00,0.75375,0.75375,0.75325,0.75325,172300000.0
2009-10-21 11:34:00,0.7533,0.75345,0.7532,0.75335,113400000.0
2009-10-21 11:35:00,0.75335,0.75335,0.7533,0.75335,28400000.0
2009-10-21 11:36:00,0.75335,0.75345,0.7533,0.7534,72000000.0
2009-10-21 11:37:00,0.7534,0.75345,0.75325,0.75325,45000000.0
2009-10-21 11:38:00,0.75325,0.75325,0.75315,0.75315,20600000.0
2009-10-21 11:39:00,0.75315,0.75325,0.7531,0.7531,84700000.0
2009-10-21 11:40:00,0.75315,0.7532,0.75315,0.7532,32500000.0
2009-10-21 11:41:00,0.75325,0.75325,0.7532,0.7532,17500000.0
2009-10-21 11:42:00,0.7532,0.7533,0.7531,0.7532,165800000.0
2009-10-21 11:43:00,0.7532,0.7533,0.7531,0.7532,187000000.0
2009-10-21 11:44:00,0.7532,0.7532,0.7531,0.75315,138200000.0
2009-10-21 11:45:00,0.75315,0.75325,0.75315,0.75315,243800000.0
2009-10-21 11:46:00,0.75315,0.75315,0.75305,0.7531,186600000.0
2009-10-21 11:47:00,0.7531,0.7532,0.753,0.753,295200000.0
2009-10-21 11:48:00,0.753,0.7531,0.75255,0.75255,285400000.0
2009-10-21 11:49:00,0.75255,0.75255,0.752,0.752,309599999.0
2009-10-21 11:50:00,0.752,0.7521,0.7516,0.752,268300000.0
2009-10-21 11:51:00,0.752,0.75235,0.75195,0.75215,335700001.0
2009-10-21 11:52:00,0.75215,0.75225,0.75185,0.75195,229300000.0
2009-10-21 11:53:00,0.75195,0.75225,0.7519,0.75215,236599999.0
2009-10-21 11:54:00,0.7522,0.7524,0.752,0.7521,476800000.0
2009-10-21 11:55:00,0.7521,0.7523,0.75205,0.7522,229400000.0
2009-10-21 11:56:00,0.7522,0.75255,0.75205,0.75255,329300000.0
2009-10-21 11:57:00,0.75255,0.7531,0.75255,0.753,183300000.0
2009-10-21 11:58:00,0.753,0.7531,0.7529,0.75295,258699998.0
2009-10-21 11:59:00,0.75295,0.75295,0.7528,0.7528,121200000.0
2009-10-21 12:00:00,0.7528,0.7529,0.7526,0.75265,235000000.0
2009-10-21 12:01:00,0.75265,0.7527,0.75255,0.75265,198500000.0
2009-10-21 12:02:00,0.75265,0.7527,0.7525,0.7525,145000000.0
2009-10-21 12:03:00,0.7525,0.7526,0.752,0.752,161300000.0
2009-10-21 12:04:00,0.752,0.75215,0.752,0.75215,70499999.0
2009-10-21 12:05:00,0.75215,0.75235,0.752,0.75215,136500000.0
2009-10-21 12:06:00,0.7522,0.7522,0.7522,0.7522,32800000.0
2009-10-21 12:07:00,0.7522,0.7524,0.75215,0.75215,53000000.0
2009-10-21 12:08:00,0.75215,0.7522,0.75215,0.75215,21600000.0
2009-10-21 12:09:00,0.75215,0.7522,0.75215,0.75215,48800000.0
2009-10-21 12:10:00,0.7522,0.7522,0.752,0.752,26000000.0
2009-10-21 12:11:00,0.752,0.752,0.75175,0.75175,126900000.0
2009-10-21 12:12:00,0.75175,0.75175,0.75175,0.75175,94600000.0
2009-10-21 12:13:00,0.75175,0.75175,0.75175,0.75175,13000000.0
2009-10-21 12:14:00,0.75175,0.7522,0.75175,0.7522,194099998.0
2009-10-21 12:15:00,0.75225,0.75225,0.752,0.752,216200000.0
2009-10-21 12:16:00,0.7521,0.75215,0.75205,0.75205,27000000.0
2009-10-21 12:17:00,0.75205,0.75205,0.75205,0.75205,30400000.0
2009-10-21 12:18:00,0.75205,0.7521,0.752,0.75205,74200000.0
2009-10-21 12:19:00,0.75205,0.75205,0.7514,0.7514,138000000.0
2009-10-21 12:20:00,0.75145,0.7517,0.75145,0.75165,63700000.0
2009-10-21 12:21:00,0.75165,0.75195,0.75165,0.75195,172800000.0
2009-10-21 12:22:00,0.75195,0.7521,0.75195,0.7521,47700000.0
2009-10-21 12:23:00,0.7521,0.75215,0.7521,0.75215,9200000.0
2009-10-21 12:24:00,0.75215,0.7523,0.75215,0.7522,135700000.0
2009-10-21 12:25:00,0.7522,0.7523,0.7521,0.75225,225400000.0
2009-10-21 12:26:00,0.75225,0.7524,0.75225,0.7523,100200000.0
2009-10-21 12:27:00,0.75225,0.7523,0.75225,0.7523,9200000.0
2009-10-21 12:28:00,0.75225,0.7524,0.75225,0.7523,40200000.0
2009-10-21 12:29:00,0.7523,0.7524,0.7523,0.7524,53600000.0
2009-10-21 12:30:00,0.7524,0.75255,0.75225,0.7524,140400000.0
2009-10-21 12:31:00,0.75245,0.75265,0.7523,0.75255,150100000.0
2009-10-21 12:32:00,0.7526,0.75275,0.75245,0.75245,174000000.0
2009-10-21 12:33:00,0.75245,0.75245,0.75245,0.75245,15400000.0
2009-10-21 12:34:00,0.75245,0.7526,0.7524,0.75245,74200000.0
2009-10-21 12:35:00,0.75245,0.75265,0.75245,0.75265,52800000.0
2009-10-21 12:36:00,0.7526,0.7528,0.7526,0.7528,93800000.0
2009-10-21 12:37:00,0.7528,0.7529,0.75275,0.7528,86700000.0
2009-10-21 12:38:00,0.7528,0.7529,0.7528,0.7529,85400000.0
2009-10-21 12:39:00,0.7529,0.7529,0.7529,0.7529,19800000.0
2009-10-21 12:40:00,0.7529,0.7533,0.75285,0.75315,151700000.0
2009-10-21 12:41:00,0.75315,0.75325,0.7531,0.7531,104600000.0
2009-10-21 12:42:00,0.7532,0.75335,0.75305,0.75335,146700000.0
2009-10-21 12:43:00,0.75335,0.7534,0.75325,0.7533,44400000.0
2009-10-21 12:44:00,0.7533,0.7533,0.7533,0.7533,9000000.0
2009-10-21 12:45:00,0.7533,0.7533,0.75295,0.75305,140500000.0
2009-10-21 12:46:00,0.7531,0.75315,0.7531,0.75315,20200000.0
2009-10-21 12:47:00,0.75315,0.7532,0.75315,0.7532,17200000.0
2009-10-21 12:48:00,0.75325,0.7533,0.75305,0.75315,109900000.0
2009-10-21 12:49:00,0.7531,0.7537,0.7531,0.75365,174200000.0
2009-10-21 12:50:00,0.7536,0.7536,0.75335,0.7535,91000000.0
2009-10-21 12:51:00,0.7535,0.7535,0.753,0.7531,94100000.0
2009-10-21 12:52:00,0.7531,0.75315,0.7531,0.75315,39000000.0
2009-10-21 12:53:00,0.75315,0.7532,0.7531,0.7531,164100000.0
2009-10-21 12:54:00,0.7531,0.75315,0.75295,0.7531,152600000.0
2009-10-21 12:55:00,0.7531,0.75315,0.75305,0.75315,38000000.0
2009-10-21 12:56:00,0.75305,0.75305,0.75305,0.75305,15000000.0
2009-10-21 12:57:00,0.75305,0.75305,0.75305,0.75305,4800000.0
2009-10-21 12:58:00,0.75305,0.75305,0.75255,0.75255,122000000.0
2009-10-21 12:59:00,0.75255,0.7527,0.7524,0.75255,268800002.0
2009-10-21 13:00:00,0.7526,0.75275,0.7526,0.7527,102000000.0
2009-10-21 13:01:00,0.7527,0.7527,0.7525,0.7526,54000000.0
2009-10-21 13:02:00,0.75265,0.75275,0.75265,0.75275,19200000.0
2009-10-21 13:03:00,0.7528,0.7529,0.75275,0.75275,48100000.0
2009-10-21 13:04:00,0.75285,0.753,0.75285,0.753,74600000.0
2009-10-21 13:05:00,0.753,0.7532,0.753,0.7532,183200000.0
2009-10-21 13:06:00,0.7532,0.75325,0.75315,0.75315,61500000.0
2009-10-21 13:07:00,0.75315,0.75315,0.75275,0.75275,162700000.0
2009-10-21 13:08:00,0.75275,0.7528,0.75265,0.75265,74000000.0
2009-10-21 13:09:00,0.75265,0.75285,0.75265,0.75265,206200001.0
2009-10-21 13:10:00,0.75265,0.7527,0.7525,0.7526,172100000.0
2009-10-21 13:11:00,0.7526,0.75265,0.7526,0.75265,37600000.0
2009-10-21 13:12:00,0.7526,0.7526,0.7526,0.7526,53400000.0
2009-10-21 13:13:00,0.7526,0.7526,0.75245,0.75245,69500000.0
2009-10-21 13:14:00,0.75245,0.75265,0.75245,0.7526,118000000.0
2009-10-21 13:15:00,0.75255,0.75265,0.75255,0.75265,42700000.0
2009-10-21 13:16:00,0.75265,0.75265,0.75265,0.75265,4800000.0
2009-10-21 13:17:00,0.75255,0.7526,0.75255,0.75255,9500000.0
2009-10-21 13:18:00,0.7526,0.7526,0.75255,0.7526,13300000.0
2009-10-21 13:19:00,0.7526,0.7527,0.75255,0.7527,42900000.0
2009-10-21 13:20:00,0.7527,0.7527,0.75265,0.75265,12400000.0
2009-10-21 13:21:00,0.75265,0.75265,0.75255,0.75255,18700000.0
2009-10-21 13:22:00,0.7526,0.7526,0.75255,0.75255,34100000.0
2009-10-21 13:23:00,0.75255,0.75255,0.7525,0.7525,28800000.0
2009-10-21 13:24:00,0.7525,0.7525,0.75245,0.7525,53200000.0
2009-10-21 13:25:00,0.7525,0.75255,0.7525,0.7525,48800000.0
2009-10-21 13:26:00,0.7525,0.75255,0.75245,0.75255,42300000.0
2009-10-21 13:27:00,0.75255,0.75255,0.75255,0.75255,2400000.0
2009-10-21 13:28:00,0.75255,0.75255,0.75255,0.75255,24000000.0
2009-10-21 13:29:00,0.75255,0.75255,0.75255,0.75255,28800000.0
2009-10-21 13:30:00,0.75255,0.75265,0.7525,0.7525,39800000.0
2009-10-21 13:31:00,0.7525,0.7525,0.75245,0.7525,74800000.0
2009-10-21 13:32:00,0.7525,0.7525,0.7523,0.7523,29900000.0
2009-10-21 13:33:00,0.7523,0.75235,0.75175,0.75175,123900000.0
2009-10-21 13:34:00,0.7518,0.752,0.75175,0.75185,100500000.0
2009-10-21 13:35:00,0.7517,0.7521,0.7517,0.75185,164900001.0
2009-10-21 13:36:00,0.75185,0.752,0.7518,0.75195,260200000.0
2009-10-21 13:37:00,0.75195,0.7521,0.75175,0.75175,105600000.0
2009-10-21 13:38:00,0.7517,0.75175,0.75165,0.75165,31000000.0
2009-10-21 13:39:00,0.75165,0.75165,0.75165,0.75165,25200000.0
2009-10-21 13:40:00,0.75165,0.75165,0.7512,0.75125,142400000.0
2009-10-21 13:41:00,0.75125,0.75125,0.75085,0.751,73600000.0
2009-10-21 13:42:00,0.751,0.75105,0.7506,0.75065,133600000.0
2009-10-21 13:43:00,0.75065,0.75085,0.75065,0.7508,201700000.0
2009-10-21 13:44:00,0.7508,0.7509,0.7508,0.75085,43600000.0
2009-10-21 13:45:00,0.75085,0.75115,0.75085,0.75115,160500001.0
2009-10-21 13:46:00,0.75115,0.75115,0.751,0.75115,70700000.0
2009-10-21 13:47:00,0.7512,0.7512,0.7512,0.7512,7200000.0
2009-10-21 13:48:00,0.7512,0.75145,0.7512,0.7513,104600000.0
2009-10-21 13:49:00,0.7513,0.7513,0.7511,0.7511,36200000.0
2009-10-21 13:50:00,0.7511,0.7511,0.7509,0.75095,287200000.0
2009-10-21 13:51:00,0.75115,0.75125,0.7511,0.7512,115000000.0
2009-10-21 13:52:00,0.7512,0.7514,0.75085,0.7509,164400000.0
2009-10-21 13:53:00,0.7509,0.75095,0.7507,0.7508,131900000.0
2009-10-21 13:54:00,0.7508,0.75095,0.7507,0.75075,50800000.0
2009-10-21 13:55:00,0.75075,0.7508,0.75025,0.75045,128400000.0
2009-10-21 13:56:00,0.75045,0.75065,0.75035,0.75045,61100000.0
2009-10-21 13:57:00,0.75035,0.75035,0.75005,0.75015,204200001.0
2009-10-21 13:58:00,0.75015,0.7505,0.75015,0.7503,40700000.0
2009-10-21 13:59:00,0.7503,0.7505,0.7503,0.7505,135700001.0
2009-10-21 14:00:00,0.75055,0.75125,0.75055,0.7512,117200000.0
2009-10-21 14:01:00,0.75115,0.7519,0.75115,0.75175,298900000.0
2009-10-21 14:02:00,0.75175,0.7518,0.7516,0.7517,238600000.0
2009-10-21 14:03:00,0.7517,0.75175,0.7514,0.75175,226200000.0
2009-10-21 14:04:00,0.75175,0.7518,0.7515,0.7515,122400000.0
2009-10-21 14:05:00,0.7515,0.7516,0.7515,0.75155,139200000.0
2009-10-21 14:06:00,0.75155,0.75155,0.7514,0.75145,110200000.0
2009-10-21 14:07:00,0.7514,0.75145,0.75125,0.75135,273000000.0
2009-10-21 14:08:00,0.7513,0.7516,0.75125,0.7514,209000000.0
2009-10-21 14:09:00,0.7514,0.75145,0.75125,0.75125,183400000.0
2009-10-21 14:10:00,0.75125,0.7513,0.75105,0.75105,110300000.0
2009-10-21 14:11:00,0.75105,0.75105,0.75095,0.75105,43400000.0
2009-10-21 14:12:00,0.75105,0.7512,0.751,0.75105,41200000.0
2009-10-21 14:13:00,0.7511,0.7512,0.751,0.75105,30300000.0
2009-10-21 14:14:00,0.751,0.75135,0.7509,0.75125,313600000.0
2009-10-21 14:15:00,0.75125,0.75165,0.7512,0.75165,164900000.0
2009-10-21 14:16:00,0.75165,0.7517,0.75125,0.75135,244100000.0
2009-10-21 14:17:00,0.75135,0.7514,0.7513,0.7514,261199999.0
2009-10-21 14:18:00,0.75145,0.75145,0.7514,0.75145,107700000.0
2009-10-21 14:19:00,0.75145,0.75145,0.75135,0.7514,215700000.0
2009-10-21 14:20:00,0.7514,0.7514,0.7511,0.75115,208200000.0
2009-10-21 14:21:00,0.75115,0.75125,0.75105,0.75105,140900000.0
2009-10-21 14:22:00,0.75105,0.75125,0.75105,0.75125,151500000.0
2009-10-21 14:23:00,0.75125,0.75125,0.7512,0.7512,17400000.0
2009-10-21 14:24:00,0.7512,0.7513,0.7512,0.75125,138200000.0
2009-10-21 14:25:00,0.75125,0.7513,0.75125,0.75125,173099997.0
2009-10-21 14:26:00,0.75125,0.7513,0.75115,0.7513,213800001.0
2009-10-21 14:27:00,0.7513,0.75175,0.75125,0.75175,216200001.0
2009-10-21 14:28:00,0.75175,0.7521,0.75175,0.752,131600000.0
2009-10-21 14:29:00,0.75205,0.75245,0.75205,0.75215,217499999.0
2009-10-21 14:30:00,0.75215,0.75235,0.75175,0.7519,182000000.0
2009-10-21 14:31:00,0.75195,0.75195,0.7518,0.7518,66100000.0
2009-10-21 14:32:00,0.7518,0.75195,0.7518,0.7518,180200000.0
2009-10-21 14:33:00,0.7518,0.75185,0.7517,0.75185,140800000.0
2009-10-21 14:34:00,0.75185,0.752,0.75185,0.752,159700000.0
2009-10-21 14:35:00,0.752,0.7521,0.75195,0.75205,108600000.0
2009-10-21 14:36:00,0.752,0.75225,0.752,0.75215,217599999.0
2009-10-21 14:37:00,0.7522,0.75225,0.7521,0.75215,131900000.0
2009-10-21 14:38:00,0.75215,0.7523,0.7521,0.7523,163500000.0
2009-10-21 14:39:00,0.7524,0.7527,0.75235,0.7525,287300000.0
2009-10-21 14:40:00,0.7525,0.75315,0.7525,0.7531,190100000.0
2009-10-21 14:41:00,0.7531,0.75315,0.753,0.753,88800000.0
2009-10-21 14:42:00,0.753,0.75305,0.7526,0.7526,168200000.0
2009-10-21 14:43:00,0.7526,0.7528,0.75245,0.75265,231200001.0
2009-10-21 14:44:00,0.75265,0.7528,0.75255,0.7527,198800000.0
2009-10-21 14:45:00,0.75275,0.7529,0.75275,0.7529,115200000.0
2009-10-21 14:46:00,0.7529,0.75315,0.75285,0.75295,237000001.0
2009-10-21 14:47:00,0.75295,0.75295,0.7527,0.7527,145300001.0
2009-10-21 14:48:00,0.7527,0.75285,0.7527,0.7528,105500000.0
2009-10-21 14:49:00,0.7528,0.75295,0.7528,0.75285,94700000.0
2009-10-21 14:50:00,0.75285,0.75295,0.7528,0.7529,180900001.0
2009-10-21 14:51:00,0.7529,0.75295,0.75265,0.75265,129500000.0
2009-10-21 14:52:00,0.7527,0.7529,0.7527,0.7529,140800000.0
2009-10-21 14:53:00,0.7529,0.753,0.75285,0.753,98500000.0
2009-10-21 14:54:00,0.753,0.753,0.7528,0.7528,85900000.0
2009-10-21 14:55:00,0.7528,0.7528,0.75255,0.7526,127200000.0
2009-10-21 14:56:00,0.75255,0.75265,0.7525,0.7525,119000000.0
2009-10-21 14:57:00,0.75245,0.75255,0.7524,0.75255,181800000.0
2009-10-21 14:58:00,0.75255,0.75255,0.7522,0.7523,135200000.0
2009-10-21 14:59:00,0.7523,0.75255,0.7523,0.7523,372299999.0
2009-10-21 15:00:00,0.7523,0.75235,0.75225,0.75235,139799999.0
2009-10-21 15:01:00,0.75235,0.75255,0.75235,0.7525,278000000.0
2009-10-21 15:02:00,0.7525,0.75265,0.75245,0.7526,148600000.0
2009-10-21 15:03:00,0.7526,0.75265,0.75255,0.75255,142199999.0
2009-10-21 15:04:00,0.75255,0.75265,0.7525,0.7526,140100000.0
2009-10-21 15:05:00,0.7526,0.7527,0.7526,0.75265,100400000.0
2009-10-21 15:06:00,0.75265,0.75265,0.75255,0.7526,87600000.0
2009-10-21 15:07:00,0.7526,0.75275,0.7526,0.7526,63200000.0
2009-10-21 15:08:00,0.7526,0.75275,0.7526,0.75275,195000000.0
2009-10-21 15:09:00,0.75275,0.75275,0.75255,0.7526,100400000.0
2009-10-21 15:10:00,0.7526,0.75295,0.7526,0.75295,218900000.0
2009-10-21 15:11:00,0.75295,0.7534,0.75295,0.75315,318599999.0
2009-10-21 15:12:00,0.75315,0.7532,0.753,0.7531,275100000.0
2009-10-21 15:13:00,0.7531,0.75315,0.753,0.7531,77000000.0
2009-10-21 15:14:00,0.7531,0.7534,0.7531,0.75335,141800000.0
2009-10-21 15:15:00,0.75335,0.75335,0.75295,0.753,211100000.0
2009-10-21 15:16:00,0.753,0.7533,0.753,0.7532,264999998.0
2009-10-21 15:17:00,0.7532,0.7532,0.75265,0.75275,295000000.0
2009-10-21 15:18:00,0.75275,0.75275,0.7525,0.75255,201800000.0
2009-10-21 15:19:00,0.75255,0.7526,0.7525,0.75255,171499998.0
2009-10-21 15:20:00,0.75255,0.75255,0.75215,0.75215,136700000.0
2009-10-21 15:21:00,0.75215,0.7522,0.75195,0.7522,125500000.0
2009-10-21 15:22:00,0.75225,0.7523,0.7521,0.7521,116100000.0
2009-10-21 15:23:00,0.7521,0.75225,0.75185,0.75215,258400000.0
2009-10-21 15:24:00,0.75215,0.75235,0.752,0.75215,122100000.0
2009-10-21 15:25:00,0.75225,0.7526,0.75215,0.7526,158200000.0
2009-10-21 15:26:00,0.7526,0.7527,0.75255,0.75255,102600000.0
2009-10-21 15:27:00,0.75265,0.75305,0.7526,0.75295,162999999.0
2009-10-21 15:28:00,0.7529,0.75305,0.75275,0.7529,186800000.0
2009-10-21 15:29:00,0.75295,0.7531,0.75285,0.75295,195600000.0
2009-10-21 15:30:00,0.753,0.753,0.75265,0.75275,234999999.0
2009-10-21 15:31:00,0.75275,0.75275,0.7527,0.75275,69500000.0
2009-10-21 15:32:00,0.75275,0.7532,0.75275,0.753,203400000.0
2009-10-21 15:33:00,0.753,0.75305,0.75285,0.75285,106400000.0
2009-10-21 15:34:00,0.75285,0.75285,0.75275,0.75275,88400000.0
2009-10-21 15:35:00,0.75275,0.75305,0.75255,0.75295,175600000.0
2009-10-21 15:36:00,0.75295,0.75365,0.75295,0.7534,362499999.0
2009-10-21 15:37:00,0.7534,0.75415,0.7534,0.754,296200000.0
2009-10-21 15:38:00,0.7539,0.75445,0.7538,0.75425,226400000.0
2009-10-21 15:39:00,0.7542,0.75435,0.7539,0.75415,313000002.0
2009-10-21 15:40:00,0.75415,0.7544,0.75415,0.7542,213600000.0
2009-10-21 15:41:00,0.7542,0.7546,0.7542,0.75445,184700000.0
2009-10-21 15:42:00,0.75445,0.7549,0.7543,0.75465,328900000.0
2009-10-21 15:43:00,0.75465,0.7551,0.75465,0.75505,177699999.0
2009-10-21 15:44:00,0.75505,0.7552,0.75455,0.7552,298799999.0
2009-10-21 15:45:00,0.7552,0.75525,0.75495,0.755,162500000.0
2009-10-21 15:46:00,0.75505,0.7555,0.7549,0.75525,255900000.0
2009-10-21 15:47:00,0.75525,0.7557,0.75525,0.75555,228399998.0
2009-10-21 15:48:00,0.75555,0.7556,0.75525,0.75535,139900000.0
2009-10-21 15:49:00,0.7554,0.75585,0.7552,0.75535,174400000.0
2009-10-21 15:50:00,0.7552,0.7553,0.7545,0.75475,321100000.0
2009-10-21 15:51:00,0.75475,0.7554,0.75475,0.75505,250600001.0
2009-10-21 15:52:00,0.75505,0.7556,0.755,0.7553,186700000.0
2009-10-21 15:53:00,0.75525,0.7553,0.7547,0.7547,271600000.0
2009-10-21 15:54:00,0.7547,0.75485,0.75465,0.75465,190500000.0
2009-10-21 15:55:00,0.7548,0.755,0.7546,0.7546,196500000.0
2009-10-21 15:56:00,0.7546,0.75465,0.7542,0.7542,225000000.0
2009-10-21 15:57:00,0.7542,0.7542,0.7534,0.7537,246800000.0
2009-10-21 15:58:00,0.75365,0.75375,0.7531,0.7532,141700000.0
2009-10-21 15:59:00,0.7532,0.7532,0.7527,0.75285,308800000.0
2009-10-21 16:00:00,0.75285,0.7534,0.75285,0.75295,336200000.0
2009-10-21 16:01:00,0.753,0.7533,0.75295,0.75315,306600000.0
2009-10-21 16:02:00,0.75315,0.75355,0.75315,0.75355,246500000.0
2009-10-21 16:03:00,0.75355,0.75355,0.7534,0.75355,229800000.0
2009-10-21 16:04:00,0.75355,0.7538,0.7535,0.75375,147400000.0
2009-10-21 16:05:00,0.75375,0.75415,0.75375,0.75395,105200000.0
2009-10-21 16:06:00,0.75395,0.7541,0.7538,0.7538,230899999.0
2009-10-21 16:07:00,0.7538,0.75415,0.7538,0.75405,307300000.0
2009-10-21 16:08:00,0.75405,0.75405,0.7537,0.7537,223000000.0
2009-10-21 16:09:00,0.7537,0.75395,0.7537,0.75375,308999999.0
2009-10-21 16:10:00,0.75375,0.75385,0.7537,0.7537,178900000.0
2009-10-21 16:11:00,0.7537,0.7537,0.7536,0.75365,270100000.0
2009-10-21 16:12:00,0.75365,0.75415,0.75365,0.75405,148100000.0
2009-10-21 16:13:00,0.7542,0.7545,0.75405,0.75405,180900000.0
2009-10-21 16:14:00,0.75405,0.75435,0.75405,0.7543,314000000.0
2009-10-21 16:15:00,0.7544,0.75485,0.75435,0.75475,119699999.0
2009-10-21 16:16:00,0.7548,0.7549,0.75465,0.7547,105500000.0
2009-10-21 16:17:00,0.7547,0.7548,0.7544,0.75455,164500000.0
2009-10-21 16:18:00,0.75455,0.7547,0.75455,0.7546,56500000.0
2009-10-21 16:19:00,0.7546,0.75485,0.75435,0.75435,109900000.0
2009-10-21 16:20:00,0.75435,0.7545,0.75435,0.75445,91200000.0
2009-10-21 16:21:00,0.7544,0.75445,0.75435,0.75435,91900000.0
2009-10-21 16:22:00,0.7544,0.75445,0.7543,0.7543,39800000.0
2009-10-21 16:23:00,0.75425,0.75435,0.7541,0.7541,160700000.0
2009-10-21 16:24:00,0.7541,0.75425,0.75405,0.75415,177400000.0
2009-10-21 16:25:00,0.75415,0.7543,0.75415,0.75425,218399999.0
2009-10-21 16:26:00,0.7542,0.7543,0.7542,0.7542,150800000.0
2009-10-21 16:27:00,0.7542,0.7543,0.75415,0.7542,192200000.0
2009-10-21 16:28:00,0.7542,0.7542,0.7541,0.7542,52600000.0
2009-10-21 16:29:00,0.7542,0.75425,0.75415,0.75425,17700000.0
2009-10-21 16:30:00,0.75425,0.75455,0.75425,0.7544,100600000.0
2009-10-21 16:31:00,0.7544,0.7544,0.75395,0.7541,181100000.0
2009-10-21 16:32:00,0.75405,0.7542,0.75405,0.75415,116600000.0
2009-10-21 16:33:00,0.75415,0.75455,0.75415,0.75445,175100000.0
2009-10-21 16:34:00,0.75445,0.7546,0.75425,0.7543,205000000.0
2009-10-21 16:35:00,0.7543,0.75445,0.7543,0.75445,154300000.0
2009-10-21 16:36:00,0.75445,0.75475,0.75445,0.7546,148500001.0
2009-10-21 16:37:00,0.75455,0.75475,0.75455,0.75455,295200000.0
2009-10-21 16:38:00,0.75455,0.7547,0.7544,0.7544,363300000.0
2009-10-21 16:39:00,0.7544,0.75445,0.7544,0.7544,121400000.0
2009-10-21 16:40:00,0.7544,0.75455,0.7544,0.75455,184300001.0
2009-10-21 16:41:00,0.7546,0.7547,0.7545,0.7546,172600000.0
2009-10-21 16:42:00,0.75465,0.75495,0.75465,0.7549,209100000.0
2009-10-21 16:43:00,0.755,0.75535,0.75495,0.7551,229900000.0
2009-10-21 16:44:00,0.7551,0.7558,0.7551,0.7557,375599999.0
2009-10-21 16:45:00,0.75575,0.75605,0.7557,0.7557,277300000.0
2009-10-21 16:46:00,0.75565,0.75595,0.75525,0.75545,339700001.0
2009-10-21 16:47:00,0.75545,0.75555,0.7553,0.7553,178100000.0
2009-10-21 16:48:00,0.7553,0.75605,0.75525,0.756,415400000.0
2009-10-21 16:49:00,0.7559,0.75595,0.75565,0.75565,181900000.0
2009-10-21 16:50:00,0.75565,0.75585,0.75555,0.75585,182299999.0
2009-10-21 16:51:00,0.75585,0.75585,0.75545,0.75555,159500000.0
2009-10-21 16:52:00,0.75555,0.7556,0.75555,0.7556,42800000.0
2009-10-21 16:53:00,0.7556,0.7556,0.75555,0.75555,12000000.0
2009-10-21 16:54:00,0.75555,0.75565,0.75555,0.75565,92100000.0
2009-10-21 16:55:00,0.75565,0.75565,0.7555,0.7556,117200000.0
2009-10-21 16:56:00,0.75555,0.7556,0.75555,0.75555,91300000.0
2009-10-21 16:57:00,0.7555,0.75555,0.7555,0.7555,106700000.0
2009-10-21 16:58:00,0.75555,0.7558,0.75555,0.75555,302500002.0
2009-10-21 16:59:00,0.75555,0.75625,0.75555,0.75625,762000000.0
2009-10-21 17:00:00,0.75625,0.75625,0.756,0.7561,492199999.0
2009-10-21 17:01:00,0.7561,0.75615,0.7557,0.7559,300600000.0
2009-10-21 17:02:00,0.7559,0.75595,0.7557,0.75585,443599998.0
2009-10-21 17:03:00,0.75575,0.7559,0.75565,0.75565,341300000.0
2009-10-21 17:04:00,0.75565,0.7557,0.7554,0.7554,198499999.0
2009-10-21 17:05:00,0.7554,0.75565,0.7554,0.75555,348699998.0
2009-10-21 17:06:00,0.7556,0.75635,0.7556,0.7561,428700002.0
2009-10-21 17:07:00,0.7561,0.7561,0.7556,0.7556,215400000.0
2009-10-21 17:08:00,0.7556,0.7559,0.7556,0.75565,195600000.0
2009-10-21 17:09:00,0.75565,0.7558,0.7551,0.7558,181500000.0
2009-10-21 17:10:00,0.75585,0.7559,0.75495,0.755,399600001.0
2009-10-21 17:11:00,0.755,0.755,0.75465,0.75465,349200000.0
2009-10-21 17:12:00,0.75465,0.7547,0.75465,0.75465,82200000.0
2009-10-21 17:13:00,0.75465,0.75465,0.7546,0.75465,49400000.0
2009-10-21 17:14:00,0.75475,0.7551,0.75475,0.7549,218500000.0
2009-10-21 17:15:00,0.75495,0.75515,0.75485,0.755,119900000.0
2009-10-21 17:16:00,0.75515,0.75515,0.75495,0.7551,235000000.0
2009-10-21 17:17:00,0.7551,0.7552,0.7551,0.75515,233900001.0
2009-10-21 17:18:00,0.75515,0.7553,0.75505,0.7551,151800000.0
2009-10-21 17:19:00,0.75515,0.75515,0.75505,0.7551,82900000.0
2009-10-21 17:20:00,0.75505,0.75515,0.75505,0.75515,38500000.0
2009-10-21 17:21:00,0.75515,0.75515,0.75505,0.75505,20200000.0
2009-10-21 17:22:00,0.75505,0.75525,0.75505,0.75525,123200001.0
2009-10-21 17:23:00,0.75525,0.75535,0.7551,0.7552,170500000.0
2009-10-21 17:24:00,0.75515,0.75525,0.75515,0.7552,107800000.0
2009-10-21 17:25:00,0.7552,0.7558,0.7552,0.75565,459399999.0
2009-10-21 17:26:00,0.75565,0.75565,0.7556,0.7556,99800000.0
2009-10-21 17:27:00,0.7556,0.7561,0.7556,0.756,175600001.0
2009-10-21 17:28:00,0.756,0.7562,0.756,0.7562,89800000.0
2009-10-21 17:29:00,0.7562,0.75635,0.7562,0.7563,188800001.0
2009-10-21 17:30:00,0.7563,0.7567,0.75625,0.75655,303900000.0
2009-10-21 17:31:00,0.75655,0.75665,0.7563,0.7563,185800000.0
2009-10-21 17:32:00,0.7563,0.7564,0.75625,0.75625,205300000.0
2009-10-21 17:33:00,0.7563,0.75635,0.75615,0.7562,86800000.0
2009-10-21 17:34:00,0.75615,0.75615,0.756,0.7561,208300000.0
2009-10-21 17:35:00,0.7561,0.7562,0.7561,0.7562,85300000.0
2009-10-21 17:36:00,0.75615,0.75625,0.75605,0.75625,128500000.0
2009-10-21 17:37:00,0.7563,0.75685,0.7563,0.7568,258100000.0
2009-10-21 17:38:00,0.75675,0.75675,0.7565,0.7566,221800000.0
2009-10-21 17:39:00,0.7566,0.7569,0.7566,0.7566,245800000.0
2009-10-21 17:40:00,0.7566,0.7567,0.75645,0.75665,187100000.0
2009-10-21 17:41:00,0.7566,0.7569,0.7566,0.75685,255400000.0
2009-10-21 17:42:00,0.75685,0.75705,0.7568,0.75695,123300000.0
2009-10-21 17:43:00,0.75695,0.75695,0.75685,0.75695,91100000.0
2009-10-21 17:44:00,0.75695,0.75695,0.7568,0.7568,89700000.0
2009-10-21 17:45:00,0.7568,0.75685,0.7568,0.75685,45800000.0
2009-10-21 17:46:00,0.75685,0.7569,0.7568,0.7568,172000000.0
2009-10-21 17:47:00,0.7568,0.75685,0.7567,0.7567,234400000.0
2009-10-21 17:48:00,0.7567,0.7568,0.7562,0.7562,101999999.0
2009-10-21 17:49:00,0.7562,0.7562,0.756,0.7562,223500000.0
2009-10-21 17:50:00,0.75615,0.75615,0.7561,0.75615,197100000.0
2009-10-21 17:51:00,0.75615,0.75615,0.75585,0.75595,163700001.0
2009-10-21 17:52:00,0.756,0.7561,0.756,0.7561,131100000.0
2009-10-21 17:53:00,0.7561,0.75615,0.75595,0.75595,128800000.0
2009-10-21 17:54:00,0.75595,0.7562,0.7559,0.75605,95500000.0
2009-10-21 17:55:00,0.75605,0.7562,0.75605,0.75615,211500000.0
2009-10-21 17:56:00,0.75595,0.756,0.75595,0.756,63700000.0
2009-10-21 17:57:00,0.756,0.756,0.756,0.756,28300000.0
2009-10-21 17:58:00,0.756,0.756,0.756,0.756,33000000.0
2009-10-21 17:59:00,0.756,0.75615,0.756,0.7561,59600000.0
2009-10-21 18:00:00,0.75615,0.7567,0.75615,0.75655,111500000.0
2009-10-21 18:01:00,0.75655,0.7567,0.75615,0.75625,168500000.0
2009-10-21 18:02:00,0.7563,0.7568,0.7563,0.7567,130200000.0
2009-10-21 18:03:00,0.75665,0.75665,0.75655,0.75655,122000000.0
2009-10-21 18:04:00,0.7565,0.7565,0.75645,0.75645,34700000.0
2009-10-21 18:05:00,0.75645,0.75645,0.75635,0.75635,37200000.0
2009-10-21 18:06:00,0.75635,0.75645,0.75635,0.7564,37700000.0
2009-10-21 18:07:00,0.75635,0.75635,0.75625,0.75625,59200000.0
2009-10-21 18:08:00,0.75625,0.75635,0.7562,0.7562,123500000.0
2009-10-21 18:09:00,0.7562,0.75625,0.756,0.7561,76600000.0
2009-10-21 18:10:00,0.75615,0.75635,0.756,0.7563,168300000.0
2009-10-21 18:11:00,0.75635,0.75655,0.7562,0.75655,184100000.0
2009-10-21 18:12:00,0.7566,0.7567,0.7564,0.75655,217499999.0
2009-10-21 18:13:00,0.75655,0.75655,0.7562,0.75645,405100000.0
2009-10-21 18:14:00,0.7564,0.7564,0.7563,0.7563,68900000.0
2009-10-21 18:15:00,0.7563,0.7564,0.75605,0.75635,139700000.0
2009-10-21 18:16:00,0.75635,0.7564,0.75635,0.75635,138200000.0
2009-10-21 18:17:00,0.75635,0.75675,0.75635,0.7565,248000000.0
2009-10-21 18:18:00,0.7565,0.7565,0.7562,0.7563,77300000.0
2009-10-21 18:19:00,0.7564,0.7564,0.75635,0.7564,36900000.0
2009-10-21 18:20:00,0.7564,0.75645,0.7564,0.75645,30600000.0
2009-10-21 18:21:00,0.75645,0.7568,0.75645,0.75665,100500000.0
2009-10-21 18:22:00,0.75665,0.75665,0.7564,0.75645,199400000.0
2009-10-21 18:23:00,0.7565,0.7566,0.75645,0.7566,34000000.0
2009-10-21 18:24:00,0.75665,0.7569,0.75655,0.7569,146600000.0
2009-10-21 18:25:00,0.7569,0.7569,0.7566,0.7567,171600000.0
2009-10-21 18:26:00,0.75665,0.75665,0.75645,0.75645,84600000.0
2009-10-21 18:27:00,0.75645,0.75645,0.7562,0.75625,46100000.0
2009-10-21 18:28:00,0.75615,0.75665,0.75615,0.75665,167400000.0
2009-10-21 18:29:00,0.75665,0.7567,0.7566,0.75665,124800000.0
2009-10-21 18:30:00,0.75665,0.75665,0.7566,0.75665,89800000.0
2009-10-21 18:31:00,0.75665,0.75665,0.7564,0.75655,112000000.0
2009-10-21 18:32:00,0.75655,0.7569,0.75645,0.75675,143300000.0
2009-10-21 18:33:00,0.7569,0.7569,0.75655,0.7566,58900000.0
2009-10-21 18:34:00,0.7566,0.7568,0.7566,0.75675,111700000.0
2009-10-21 18:35:00,0.75675,0.75675,0.75655,0.75655,101400000.0
2009-10-21 18:36:00,0.75655,0.7567,0.7565,0.7566,34100000.0
2009-10-21 18:37:00,0.7566,0.75665,0.75655,0.75655,48700000.0
2009-10-21 18:38:00,0.75655,0.75655,0.75655,0.75655,11700000.0
2009-10-21 18:39:00,0.75655,0.75655,0.75655,0.75655,3900000.0
2009-10-21 18:40:00,0.75621,0.75649,0.75613,0.75633,18100000.0
2009-10-21 18:41:00,0.75625,0.75637,0.75613,0.75622,74600000.0
2009-10-21 18:42:00,0.75655,0.75655,0.75655,0.75655,3900000.0
2009-10-21 18:43:00,0.75655,0.7566,0.7565,0.75655,162400000.0
2009-10-21 18:44:00,0.75655,0.75675,0.7565,0.7567,164500000.0
2009-10-21 18:45:00,0.7567,0.75675,0.7567,0.75675,32600000.0
2009-10-21 18:46:00,0.75675,0.75685,0.75675,0.75685,29800000.0
2009-10-21 18:47:00,0.75685,0.75695,0.75675,0.75695,137499998.0
2009-10-21 18:48:00,0.7571,0.75715,0.757,0.75715,152200000.0
2009-10-21 18:49:00,0.75715,0.75725,0.75715,0.75725,114300000.0
2009-10-21 18:50:00,0.7573,0.758,0.7573,0.758,257200000.0
2009-10-21 18:51:00,0.758,0.75815,0.7578,0.7578,133400000.0
2009-10-21 18:52:00,0.7579,0.75865,0.7579,0.75865,316200000.0
2009-10-21 18:53:00,0.7588,0.759,0.7583,0.7586,500800000.0
2009-10-21 18:54:00,0.7586,0.75865,0.75845,0.7586,317700000.0
2009-10-21 18:55:00,0.7586,0.7589,0.7586,0.7589,301300000.0
2009-10-21 18:56:00,0.75905,0.7595,0.7589,0.7593,210200000.0
2009-10-21 18:57:00,0.7593,0.7593,0.75915,0.7592,156600000.0
2009-10-21 18:58:00,0.7592,0.7592,0.75915,0.75915,52700000.0
2009-10-21 18:59:00,0.75915,0.7592,0.75915,0.7592,25700000.0
2009-10-21 19:00:00,0.7592,0.7592,0.7588,0.7589,222500001.0
2009-10-21 19:01:00,0.7589,0.759,0.75885,0.7589,193400000.0
2009-10-21 19:02:00,0.75895,0.75895,0.7589,0.7589,40700000.0
2009-10-21 19:03:00,0.7589,0.75895,0.75875,0.7588,48900000.0
2009-10-21 19:04:00,0.75875,0.75875,0.7584,0.7584,37000000.0
2009-10-21 19:05:00,0.7584,0.7584,0.75825,0.75835,157000000.0
2009-10-21 19:06:00,0.75835,0.7585,0.7583,0.7584,160500000.0
2009-10-21 19:07:00,0.7584,0.75855,0.7584,0.75855,83400000.0
2009-10-21 19:08:00,0.7586,0.7589,0.7586,0.7589,262600000.0
2009-10-21 19:09:00,0.7589,0.7589,0.7587,0.75875,69300000.0
2009-10-21 19:10:00,0.75875,0.7588,0.7586,0.75875,63600000.0
2009-10-21 19:11:00,0.75875,0.759,0.75875,0.7589,131300000.0
2009-10-21 19:12:00,0.7589,0.759,0.7589,0.75895,93400000.0
2009-10-21 19:13:00,0.759,0.7591,0.759,0.7591,42200000.0
2009-10-21 19:14:00,0.7591,0.7591,0.75895,0.75905,104300000.0
2009-10-21 19:15:00,0.75905,0.75905,0.75895,0.759,68000000.0
2009-10-21 19:16:00,0.759,0.75915,0.759,0.75915,31300000.0
2009-10-21 19:17:00,0.75915,0.75935,0.75915,0.75925,123600000.0
2009-10-21 19:18:00,0.7592,0.75935,0.7592,0.7593,13700000.0
2009-10-21 19:19:00,0.75935,0.75995,0.7593,0.75985,148100000.0
2009-10-21 19:20:00,0.75985,0.76,0.75965,0.75975,69800000.0
2009-10-21 19:21:00,0.75955,0.75968,0.75947,0.75966,17400000.0
2009-10-21 19:22:00,0.7597,0.76005,0.75965,0.76005,62900000.0
2009-10-21 19:23:00,0.76005,0.76065,0.76005,0.76065,174000000.0
2009-10-21 19:24:00,0.7607,0.7623,0.7607,0.7619,374400000.0
2009-10-21 19:25:00,0.76195,0.7621,0.76185,0.762,182200000.0
2009-10-21 19:26:00,0.762,0.76205,0.76195,0.762,234800000.0
2009-10-21 19:27:00,0.762,0.7622,0.76195,0.7621,230300000.0
2009-10-21 19:28:00,0.76205,0.7621,0.76205,0.76205,24400000.0
2009-10-21 19:29:00,0.7621,0.7621,0.762,0.762,32900000.0
2009-10-21 19:30:00,0.762,0.76215,0.76195,0.76195,74900000.0
2009-10-21 19:31:00,0.76195,0.76195,0.76195,0.76195,63200000.0
2009-10-21 19:32:00,0.76195,0.76195,0.76195,0.76195,28800000.0
2009-10-21 19:33:00,0.76195,0.762,0.76195,0.76195,37400000.0
2009-10-21 19:34:00,0.76195,0.76195,0.76175,0.76195,68200001.0
2009-10-21 19:35:00,0.76195,0.76195,0.76195,0.76195,22000000.0
2009-10-21 19:36:00,0.76195,0.76255,0.76195,0.76235,127500000.0
2009-10-21 19:37:00,0.76235,0.76255,0.76235,0.7625,109100000.0
2009-10-21 19:38:00,0.7625,0.7626,0.76245,0.7625,215600000.0
2009-10-21 19:39:00,0.7625,0.76255,0.7625,0.76255,78200000.0
2009-10-21 19:40:00,0.76255,0.76255,0.76255,0.76255,48400000.0
2009-10-21 19:41:00,0.76255,0.76265,0.76255,0.76265,18800000.0
2009-10-21 19:42:00,0.76265,0.7628,0.76265,0.7627,124700000.0
2009-10-21 19:43:00,0.76265,0.76275,0.76265,0.76265,24700000.0
2009-10-21 19:44:00,0.7626,0.76265,0.7626,0.76265,77200000.0
2009-10-21 19:45:00,0.76265,0.76265,0.76245,0.76245,94800000.0
2009-10-21 19:46:00,0.76245,0.76245,0.76235,0.76235,48300000.0
2009-10-21 19:47:00,0.76235,0.76235,0.7619,0.76195,251400000.0
2009-10-21 19:48:00,0.76195,0.7621,0.76195,0.762,225299998.0
2009-10-21 19:49:00,0.762,0.7621,0.76195,0.7621,189300001.0
2009-10-21 19:50:00,0.762,0.7621,0.762,0.76205,101800000.0
2009-10-21 19:51:00,0.76205,0.76225,0.762,0.76205,79700000.0
2009-10-21 19:52:00,0.76225,0.7623,0.76215,0.7622,82000000.0
2009-10-21 19:53:00,0.7622,0.7626,0.76215,0.76255,43100000.0
2009-10-21 19:54:00,0.76255,0.7626,0.76255,0.7626,55700000.0
2009-10-21 19:55:00,0.7626,0.7626,0.76235,0.76245,170700000.0
2009-10-21 19:56:00,0.76245,0.7625,0.7624,0.76245,77900000.0
2009-10-21 19:57:00,0.76245,0.7625,0.76245,0.7625,36100000.0
2009-10-21 19:58:00,0.7625,0.7625,0.7624,0.7624,73200000.0
2009-10-21 19:59:00,0.7624,0.7624,0.76235,0.7624,18500000.0
2009-10-21 20:00:00,0.76235,0.76235,0.76235,0.76235,2600000.0
2009-10-21 20:01:00,0.76235,0.76235,0.762,0.76205,56800000.0
2009-10-21 20:02:00,0.76205,0.76205,0.76185,0.76185,112500000.0
2009-10-21 20:03:00,0.76185,0.76205,0.76185,0.76195,283899998.0
2009-10-21 20:04:00,0.76195,0.76205,0.76195,0.76195,175500000.0
2009-10-21 20:05:00,0.76195,0.76195,0.76195,0.76195,171100000.0
2009-10-21 20:06:00,0.76195,0.76225,0.76195,0.76225,107500000.0
2009-10-21 20:07:00,0.76225,0.7624,0.76225,0.76235,177200000.0
2009-10-21 20:08:00,0.76235,0.76245,0.7623,0.76235,42900000.0
2009-10-21 20:09:00,0.76235,0.76255,0.76235,0.76255,185500000.0
2009-10-21 20:10:00,0.76255,0.76265,0.76245,0.7625,82300000.0
2009-10-21 20:11:00,0.7625,0.7626,0.76245,0.7625,64100000.0
2009-10-21 20:12:00,0.7626,0.7626,0.7625,0.7625,52200000.0
2009-10-21 20:13:00,0.7624,0.76245,0.76235,0.7624,60800000.0
2009-10-21 20:14:00,0.7624,0.7631,0.7623,0.76305,195000000.0
2009-10-21 20:15:00,0.76305,0.7631,0.76285,0.7631,175300000.0
2009-10-21 20:16:00,0.7631,0.76345,0.76255,0.7626,305000000.0
2009-10-21 20:17:00,0.76255,0.7627,0.76185,0.7619,295100000.0
2009-10-21 20:18:00,0.7619,0.76215,0.76185,0.76195,170700000.0
2009-10-21 20:19:00,0.762,0.76225,0.76195,0.7622,155700000.0
2009-10-21 20:20:00,0.76205,0.76225,0.76205,0.76225,112600000.0
2009-10-21 20:21:00,0.76225,0.76225,0.76205,0.76205,132300000.0
2009-10-21 20:22:00,0.76205,0.76205,0.76185,0.7619,96600000.0
2009-10-21 20:23:00,0.7619,0.762,0.76185,0.7619,36200000.0
2009-10-21 20:24:00,0.7619,0.762,0.76185,0.76195,61400000.0
2009-10-21 20:25:00,0.76195,0.76215,0.76195,0.76215,89800000.0
2009-10-21 20:26:00,0.76215,0.76235,0.762,0.76215,193200000.0
2009-10-21 20:27:00,0.76215,0.76225,0.76195,0.7621,163200000.0
2009-10-21 20:28:00,0.7621,0.7621,0.76205,0.7621,29600000.0
2009-10-21 20:29:00,0.76205,0.76225,0.762,0.762,44800000.0
2009-10-21 20:30:00,0.76195,0.76215,0.76195,0.7621,58600000.0
2009-10-21 20:31:00,0.76205,0.76205,0.762,0.762,36900000.0
2009-10-21 20:32:00,0.762,0.7621,0.76195,0.76195,44800000.0
2009-10-21 20:33:00,0.76195,0.76195,0.76195,0.76195,21500000.0
2009-10-21 20:34:00,0.76195,0.76195,0.76195,0.76195,35500000.0
2009-10-21 20:35:00,0.76195,0.76195,0.76195,0.76195,15000000.0
2009-10-21 20:36:00,0.76195,0.76195,0.7619,0.7619,13200000.0
2009-10-21 20:37:00,0.7619,0.7619,0.7619,0.7619,8000000.0
2009-10-21 20:38:00,0.7619,0.7619,0.76175,0.76175,37400000.0
2009-10-21 20:39:00,0.76175,0.762,0.7616,0.7617,168100000.0
2009-10-21 20:40:00,0.76165,0.76165,0.7615,0.76155,64000000.0
2009-10-21 20:41:00,0.7616,0.7619,0.7616,0.7619,83500000.0
2009-10-21 20:42:00,0.76185,0.7619,0.76185,0.76185,61500000.0
2009-10-21 20:43:00,0.76185,0.76195,0.76185,0.76195,45600000.0
2009-10-21 20:44:00,0.76195,0.76195,0.76195,0.76195,3000000.0
2009-10-21 20:45:00,0.76195,0.76195,0.76195,0.76195,16800000.0
2009-10-21 20:46:00,0.76195,0.7623,0.76195,0.76225,147200000.0
2009-10-21 20:47:00,0.7623,0.76235,0.76225,0.76235,30000000.0
2009-10-21 20:48:00,0.76235,0.76235,0.7623,0.7623,20700000.0
2009-10-21 20:49:00,0.7623,0.76235,0.7623,0.7623,62100000.0
2009-10-21 20:50:00,0.7624,0.7625,0.7624,0.7625,12000000.0
2009-10-21 20:51:00,0.76245,0.76245,0.76225,0.76225,96600000.0
2009-10-21 20:52:00,0.76225,0.76225,0.76195,0.76205,116200000.0
2009-10-21 20:53:00,0.762,0.76205,0.762,0.76205,46500000.0
2009-10-21 20:54:00,0.76205,0.7621,0.762,0.76205,45400000.0
2009-10-21 20:55:00,0.76205,0.7621,0.76205,0.7621,37200000.0
2009-10-21 20:56:00,0.7621,0.7621,0.76185,0.76185,75300000.0
2009-10-21 20:57:00,0.76185,0.7619,0.76175,0.7618,48200000.0
2009-10-21 20:58:00,0.7618,0.76195,0.7618,0.7619,46800000.0
2009-10-21 20:59:00,0.76195,0.76215,0.76195,0.76205,60500000.0
2009-10-21 21:00:00,0.76205,0.76215,0.76185,0.76185,61400000.0
2009-10-21 21:01:00,0.76185,0.7619,0.76185,0.7619,25300000.0
2009-10-21 21:02:00,0.76185,0.76185,0.76185,0.76185,1000000.0
2009-10-21 21:03:00,0.76185,0.76195,0.76185,0.76195,81100000.0
2009-10-21 21:04:00,0.76195,0.7621,0.76195,0.7621,42400000.0
2009-10-21 21:05:00,0.76215,0.7623,0.76215,0.7623,31800000.0
2009-10-21 21:06:00,0.7623,0.7624,0.76225,0.76235,107600000.0
2009-10-21 21:07:00,0.76235,0.76245,0.76235,0.76235,18600000.0
2009-10-21 21:08:00,0.76235,0.76245,0.7623,0.7623,48700000.0
2009-10-21 21:09:00,0.76195,0.76219,0.76178,0.76202,151600000.0
2009-10-21 21:10:00,0.76215,0.76249,0.76195,0.76195,35500000.0
2009-10-21 21:11:00,0.76235,0.76235,0.76235,0.76235,11700000.0
2009-10-21 21:12:00,0.76235,0.76245,0.76235,0.76235,23700000.0
2009-10-21 21:13:00,0.76235,0.76235,0.76235,0.76235,4900000.0
2009-10-21 21:14:00,0.76212,0.76219,0.76194,0.76195,69700000.0
2009-10-21 21:15:00,0.76217,0.76224,0.76183,0.76201,34700000.0
2009-10-21 21:16:00,0.76185,0.76219,0.76181,0.76197,55700000.0
2009-10-21 21:17:00,0.76235,0.76235,0.7623,0.7623,51300000.0
2009-10-21 21:18:00,0.76215,0.76215,0.7621,0.7621,22700000.0
2009-10-21 21:19:00,0.7621,0.7621,0.76185,0.76185,52600000.0
2009-10-21 21:20:00,0.76185,0.76185,0.76175,0.76175,12200000.0
2009-10-21 21:21:00,0.76175,0.76175,0.76135,0.76135,109100000.0
2009-10-21 21:22:00,0.7613,0.76155,0.76125,0.7613,70200000.0
2009-10-21 21:23:00,0.76125,0.76125,0.76105,0.76105,32700000.0
2009-10-21 21:24:00,0.76105,0.76105,0.76105,0.76105,9800000.0
2009-10-21 21:25:00,0.76105,0.76105,0.76085,0.7609,17600000.0
2009-10-21 21:26:00,0.7609,0.76095,0.76075,0.7608,133000000.0
2009-10-21 21:27:00,0.76075,0.76095,0.76075,0.7609,44600000.0
2009-10-21 21:28:00,0.7609,0.761,0.76085,0.761,70400000.0
2009-10-21 21:29:00,0.7609,0.7609,0.76085,0.76085,158600000.0
2009-10-21 21:30:00,0.76085,0.76085,0.76025,0.76045,254600000.0
2009-10-21 21:31:00,0.7604,0.76065,0.7604,0.76045,85200000.0
2009-10-21 21:32:00,0.76045,0.76045,0.7603,0.7604,40100000.0
2009-10-21 21:33:00,0.76035,0.76035,0.76015,0.76015,80300000.0
2009-10-21 21:34:00,0.76015,0.76015,0.75965,0.75975,167700000.0
2009-10-21 21:35:00,0.75975,0.75985,0.7591,0.7591,127200000.0
2009-10-21 21:36:00,0.7591,0.7597,0.7588,0.75915,320400000.0
2009-10-21 21:37:00,0.75915,0.75945,0.7589,0.7594,182700000.0
2009-10-21 21:38:00,0.7594,0.75945,0.7593,0.7594,97900000.0
2009-10-21 21:39:00,0.7594,0.75955,0.7594,0.75955,41100000.0
2009-10-21 21:40:00,0.75955,0.75965,0.75955,0.75965,28400000.0
2009-10-21 21:41:00,0.75965,0.75975,0.75965,0.75975,33200000.0
2009-10-21 21:42:00,0.75975,0.75975,0.7595,0.7595,26300000.0
2009-10-21 21:43:00,0.75945,0.75945,0.75885,0.75895,122400000.0
2009-10-21 21:44:00,0.75895,0.759,0.75875,0.75875,126600000.0
2009-10-21 21:45:00,0.7588,0.75945,0.75875,0.75945,185000000.0
2009-10-21 21:46:00,0.75945,0.75955,0.75915,0.7593,205700000.0
2009-10-21 21:47:00,0.7593,0.7594,0.7592,0.7594,154700000.0
2009-10-21 21:48:00,0.7594,0.75955,0.75935,0.75955,57200000.0
2009-10-21 21:49:00,0.75955,0.75955,0.7594,0.75945,26400000.0
2009-10-21 21:50:00,0.75945,0.75945,0.75895,0.75895,47700000.0
2009-10-21 21:51:00,0.759,0.7591,0.759,0.7591,17600000.0
2009-10-21 21:52:00,0.7591,0.7592,0.7587,0.7587,99600000.0
2009-10-21 21:53:00,0.7587,0.75875,0.7587,0.75875,28300000.0
2009-10-21 21:54:00,0.75875,0.7588,0.75855,0.75855,52000000.0
2009-10-21 21:55:00,0.7586,0.75865,0.7581,0.7584,143700000.0
2009-10-21 21:56:00,0.7584,0.75845,0.75725,0.75745,102000000.0
2009-10-21 21:57:00,0.75745,0.75755,0.7573,0.75745,129400000.0
2009-10-21 21:58:00,0.75745,0.75755,0.75735,0.75745,120800000.0
2009-10-21 21:59:00,0.7575,0.7583,0.75745,0.75785,274000000.0
2009-10-21 22:00:00,0.75785,0.75815,0.7578,0.7579,128900000.0
2009-10-21 22:01:00,0.7579,0.7579,0.75715,0.75735,187400000.0
2009-10-21 22:02:00,0.7574,0.75745,0.7572,0.7572,177400000.0
2009-10-21 22:03:00,0.7572,0.7575,0.7572,0.7575,46900000.0
2009-10-21 22:04:00,0.7573,0.75739,0.757,0.757,10400000.0
2009-10-21 22:05:00,0.7575,0.7575,0.75725,0.7574,89800000.0
2009-10-21 22:06:00,0.7574,0.7574,0.7572,0.75735,14700000.0
2009-10-21 22:07:00,0.75735,0.7575,0.7571,0.7575,97300000.0
2009-10-21 22:08:00,0.75755,0.75755,0.7574,0.7574,43700000.0
2009-10-21 22:09:00,0.7575,0.75795,0.75745,0.7576,96900000.0
2009-10-21 22:10:00,0.7576,0.7582,0.75745,0.7582,55200000.0
2009-10-21 22:11:00,0.7582,0.75845,0.75805,0.7581,40800000.0
2009-10-21 22:12:00,0.75805,0.7582,0.758,0.758,23600000.0
2009-10-21 22:13:00,0.758,0.7583,0.758,0.75805,41400000.0
2009-10-21 22:14:00,0.75805,0.75805,0.75805,0.75805,3900000.0
2009-10-21 22:15:00,0.75805,0.7581,0.758,0.758,31300000.0
2009-10-21 22:16:00,0.7581,0.7584,0.7581,0.7584,26600000.0
2009-10-21 22:17:00,0.75865,0.7588,0.7583,0.7583,70500000.0
2009-10-21 22:18:00,0.7584,0.75845,0.7584,0.75845,8800000.0
2009-10-21 22:19:00,0.7584,0.7584,0.7584,0.7584,3900000.0
2009-10-21 22:20:00,0.7585,0.75885,0.7585,0.7587,111000000.0
2009-10-21 22:21:00,0.7587,0.75875,0.75785,0.75845,299600000.0
2009-10-21 22:22:00,0.7585,0.7585,0.7585,0.7585,1000000.0
2009-10-21 22:23:00,0.75845,0.7585,0.7584,0.7585,23000000.0
2009-10-21 22:24:00,0.7585,0.7587,0.75825,0.75845,89800000.0
2009-10-21 22:25:00,0.75845,0.75875,0.75845,0.75865,51400000.0
2009-10-21 22:26:00,0.75865,0.7588,0.75855,0.7586,25700000.0
2009-10-21 22:27:00,0.7588,0.75945,0.7588,0.75935,99000000.0
2009-10-21 22:28:00,0.75935,0.75935,0.75915,0.75915,14300000.0
2009-10-21 22:29:00,0.75915,0.75915,0.75915,0.75915,5500000.0
2009-10-21 22:30:00,0.75915,0.7593,0.75915,0.7593,36600000.0
2009-10-21 22:31:00,0.7593,0.7593,0.75915,0.7593,15600000.0
2009-10-21 22:32:00,0.75925,0.75925,0.75925,0.75925,9400000.0
2009-10-21 22:33:00,0.75925,0.7593,0.75925,0.7593,8500000.0
2009-10-21 22:34:00,0.75925,0.75925,0.7592,0.7592,17600000.0
2009-10-21 22:35:00,0.7592,0.75935,0.7592,0.7593,52600000.0
2009-10-21 22:36:00,0.7593,0.75935,0.7593,0.75935,7800000.0
2009-10-21 22:37:00,0.75899,0.75914,0.7589,0.7589,88500000.0
2009-10-21 22:38:00,0.75935,0.75935,0.7593,0.7593,7100000.0
2009-10-21 22:39:00,0.75935,0.75935,0.7593,0.75935,15000000.0
2009-10-21 22:40:00,0.75935,0.75935,0.75935,0.75935,8600000.0
2009-10-21 22:41:00,0.75917,0.75924,0.75901,0.75913,22000000.0
2009-10-21 22:42:00,0.75917,0.75926,0.75909,0.75926,24800000.0
2009-10-21 22:43:00,0.75935,0.75935,0.75935,0.75935,44900000.0
2009-10-21 22:44:00,0.7594,0.7598,0.7594,0.75975,95900000.0
2009-10-21 22:45:00,0.76005,0.7604,0.76005,0.76035,101700000.0
2009-10-21 22:46:00,0.76035,0.761,0.76,0.7603,149400000.0
2009-10-21 22:47:00,0.7603,0.7606,0.7603,0.7606,106800000.0
2009-10-21 22:48:00,0.7606,0.7606,0.7604,0.7604,41400000.0
2009-10-21 22:49:00,0.7602,0.76045,0.7602,0.7604,36200000.0
2009-10-21 22:50:00,0.7604,0.7604,0.7602,0.7603,80000000.0
2009-10-21 22:51:00,0.76035,0.76035,0.76035,0.76035,2000000.0
2009-10-21 22:52:00,0.76045,0.76045,0.7601,0.7601,10800000.0
2009-10-21 22:53:00,0.76015,0.76015,0.76005,0.76005,26600000.0
2009-10-21 22:54:00,0.76005,0.76025,0.76005,0.76005,38400000.0
2009-10-21 22:55:00,0.76005,0.76015,0.76005,0.76015,16000000.0
2009-10-21 22:56:00,0.76015,0.76025,0.76015,0.7602,20000000.0
2009-10-21 22:57:00,0.76015,0.76015,0.76015,0.76015,12800000.0
2009-10-21 22:58:00,0.76015,0.7602,0.76015,0.7602,23000000.0
2009-10-21 22:59:00,0.7602,0.76035,0.76015,0.76025,49200000.0
2009-10-21 23:00:00,0.76025,0.76025,0.7601,0.7601,15600000.0
2009-10-21 23:01:00,0.7601,0.76015,0.7601,0.76015,6400000.0
2009-10-21 23:02:00,0.76015,0.76015,0.7601,0.7601,15200000.0
2009-10-21 23:03:00,0.7601,0.7601,0.7593,0.7593,24200000.0
2009-10-21 23:04:00,0.7593,0.7593,0.7593,0.7593,8800000.0
2009-10-21 23:05:00,0.75945,0.75945,0.7593,0.7593,20200000.0
2009-10-21 23:06:00,0.75935,0.75945,0.7593,0.7593,11200000.0
2009-10-21 23:07:00,0.7593,0.7593,0.7593,0.7593,7200000.0
2009-10-21 23:08:00,0.7593,0.7595,0.75925,0.75925,43800000.0
2009-10-21 23:09:00,0.7592,0.75925,0.75915,0.75925,15200000.0
2009-10-21 23:10:00,0.75925,0.75925,0.75925,0.75925,4800000.0
2009-10-21 23:11:00,0.7592,0.75925,0.7592,0.7592,23200000.0
2009-10-21 23:12:00,0.7592,0.75925,0.7591,0.75925,28800000.0
2009-10-21 23:13:00,0.75925,0.75925,0.75915,0.75915,7600000.0
2009-10-21 23:14:00,0.75915,0.7592,0.7591,0.75915,47400000.0
2009-10-21 23:15:00,0.75915,0.7592,0.75915,0.75915,13400000.0
2009-10-21 23:16:00,0.75915,0.75915,0.75885,0.75885,16600000.0
2009-10-21 23:17:00,0.75885,0.75885,0.75875,0.75875,7600000.0
2009-10-21 23:18:00,0.75875,0.75875,0.75875,0.75875,3800000.0
2009-10-21 23:19:00,0.75875,0.75875,0.75875,0.75875,25400000.0
2009-10-21 23:20:00,0.75875,0.75875,0.75865,0.75865,24400000.0
2009-10-21 23:21:00,0.75865,0.7587,0.75855,0.7587,16400000.0
2009-10-21 23:22:00,0.75848,0.7586,0.75839,0.75847,37600000.0
2009-10-21 23:23:00,0.75845,0.75874,0.75828,0.75868,22400000.0
2009-10-21 23:24:00,0.75861,0.75861,0.75838,0.7585,25300000.0
2009-10-21 23:25:00,0.7587,0.7587,0.75865,0.75865,7800000.0
2009-10-21 23:26:00,0.7583,0.75846,0.75827,0.75835,40200000.0
2009-10-21 23:27:00,0.75837,0.75845,0.75835,0.75839,35600000.0
2009-10-21 23:28:00,0.75865,0.75865,0.75855,0.7586,19600000.0
2009-10-21 23:29:00,0.75855,0.7587,0.7585,0.7587,49700000.0
2009-10-21 23:30:00,0.7582,0.75866,0.7582,0.75831,55800000.0
2009-10-21 23:31:00,0.7587,0.7587,0.7586,0.7586,11000000.0
2009-10-21 23:32:00,0.7586,0.7586,0.7586,0.7586,1000000.0
2009-10-21 23:33:00,0.75843,0.75843,0.75827,0.75827,10400000.0
2009-10-21 23:34:00,0.7585,0.7585,0.7585,0.7585,2000000.0
2009-10-21 23:35:00,0.7585,0.75855,0.7585,0.75855,13700000.0
2009-10-21 23:36:00,0.7586,0.7586,0.7586,0.7586,3900000.0
2009-10-21 23:37:00,0.7587,0.7587,0.7582,0.7582,39600000.0
2009-10-21 23:38:00,0.7582,0.7582,0.7579,0.75795,25400000.0
2009-10-21 23:39:00,0.7579,0.75795,0.7579,0.75795,5900000.0
2009-10-21 23:40:00,0.75779,0.75818,0.75761,0.75793,80100000.0
2009-10-21 23:41:00,0.7581,0.7581,0.75775,0.75775,13500000.0
2009-10-21 23:42:00,0.75775,0.75785,0.7576,0.7576,90400000.0
2009-10-21 23:43:00,0.75755,0.75755,0.7575,0.7575,15600000.0
2009-10-21 23:44:00,0.75715,0.7574,0.75704,0.7573,29600000.0
2009-10-21 23:45:00,0.7575,0.7575,0.75735,0.7575,21800000.0
2009-10-21 23:46:00,0.75728,0.75745,0.75699,0.75715,104300000.0
2009-10-21 23:47:00,0.7576,0.75765,0.7575,0.75765,10300000.0
2009-10-21 23:48:00,0.7575,0.75765,0.7575,0.75755,27050000.0
2009-10-21 23:49:00,0.7575,0.75765,0.75745,0.7575,60700000.0
2009-10-21 23:50:00,0.7575,0.7575,0.7571,0.7572,60700000.0
2009-10-21 23:51:00,0.75715,0.75745,0.75715,0.75745,15700000.0
2009-10-21 23:52:00,0.75755,0.75755,0.7575,0.7575,13000000.0
2009-10-21 23:53:00,0.7575,0.75755,0.7575,0.75755,7800000.0
2009-10-21 23:54:00,0.75755,0.75755,0.7572,0.7575,38200000.0
2009-10-21 23:55:00,0.7575,0.75775,0.7575,0.7577,42500000.0
2009-10-21 23:56:00,0.7578,0.7578,0.7577,0.7577,19100000.0
2009-10-21 23:57:00,0.7578,0.7578,0.7578,0.7578,1000000.0
2009-10-21 23:58:00,0.75738,0.75753,0.75738,0.75743,43200000.0
2009-10-21 23:59:00,0.75744,0.75761,0.75739,0.75755,25600000.0
2009-10-22 00:00:00,0.75775,0.75775,0.7573,0.7575,48500000.0
2009-10-22 00:01:00,0.7575,0.7576,0.7572,0.7573,70900000.0
2009-10-22 00:02:00,0.7573,0.7574,0.7573,0.7573,43200000.0
2009-10-22 00:03:00,0.7573,0.7574,0.7573,0.7574,12500000.0
2009-10-22 00:04:00,0.7574,0.7575,0.7574,0.7575,10300000.0
2009-10-22 00:05:00,0.75745,0.75745,0.75745,0.75745,1000000.0
2009-10-22 00:06:00,0.75745,0.75745,0.75745,0.75745,8000000.0
2009-10-22 00:07:00,0.75745,0.75745,0.75745,0.75745,6000000.0
2009-10-22 00:08:00,0.75745,0.75755,0.75745,0.75755,14500000.0
2009-10-22 00:09:00,0.75755,0.75775,0.75755,0.75775,33900000.0
2009-10-22 00:10:00,0.75764,0.75769,0.75758,0.75762,54100000.0
2009-10-22 00:11:00,0.7578,0.75785,0.75775,0.75775,19500000.0
2009-10-22 00:12:00,0.75765,0.75765,0.7575,0.7575,20500000.0
2009-10-22 00:13:00,0.7575,0.7575,0.7573,0.7573,18200000.0
2009-10-22 00:14:00,0.7573,0.7573,0.7572,0.7572,4900000.0
2009-10-22 00:15:00,0.7572,0.75725,0.7572,0.75725,8200000.0
2009-10-22 00:16:00,0.75725,0.75725,0.7572,0.7572,4900000.0
2009-10-22 00:17:00,0.7572,0.7573,0.7572,0.7573,8800000.0
2009-10-22 00:18:00,0.7573,0.75745,0.7573,0.75745,28500000.0
2009-10-22 00:19:00,0.75745,0.75745,0.7572,0.7573,78500000.0
2009-10-22 00:20:00,0.7573,0.7573,0.7573,0.7573,47200000.0
2009-10-22 00:21:00,0.7575,0.7575,0.7575,0.7575,12000000.0
2009-10-22 00:22:00,0.75727,0.75741,0.75721,0.75741,20000000.0
2009-10-22 00:23:00,0.75737,0.75737,0.7572,0.7572,22000000.0
2009-10-22 00:24:00,0.75745,0.75745,0.75735,0.75735,28200000.0
2009-10-22 00:25:00,0.75735,0.75735,0.75735,0.75735,20500000.0
2009-10-22 00:26:00,0.75735,0.75735,0.75735,0.75735,27700000.0
2009-10-22 00:27:00,0.75735,0.75735,0.7572,0.7573,36900000.0
2009-10-22 00:28:00,0.7573,0.7573,0.7572,0.75725,44300000.0
2009-10-22 00:29:00,0.75735,0.75735,0.75715,0.75735,33000000.0
2009-10-22 00:30:00,0.7574,0.75765,0.7574,0.75745,52900000.0
2009-10-22 00:31:00,0.75745,0.75765,0.75745,0.75755,31300000.0
2009-10-22 00:32:00,0.75755,0.75755,0.75735,0.7574,128700000.0
2009-10-22 00:33:00,0.7574,0.75745,0.7571,0.75735,82300000.0
2009-10-22 00:34:00,0.75715,0.75733,0.75704,0.75733,23200000.0
2009-10-22 00:35:00,0.7572,0.75755,0.7568,0.75705,133900000.0
2009-10-22 00:36:00,0.75705,0.7572,0.757,0.7572,115200000.0
2009-10-22 00:37:00,0.7572,0.7572,0.7572,0.7572,2400000.0
2009-10-22 00:38:00,0.75715,0.75715,0.75715,0.75715,4100000.0
2009-10-22 00:39:00,0.75715,0.7572,0.75715,0.7572,16200000.0
2009-10-22 00:40:00,0.7572,0.7572,0.7572,0.7572,9600000.0
2009-10-22 00:41:00,0.7572,0.7572,0.7572,0.7572,7200000.0
2009-10-22 00:42:00,0.7572,0.75725,0.7572,0.7572,19200000.0
2009-10-22 00:43:00,0.7572,0.7572,0.7572,0.7572,7200000.0
2009-10-22 00:44:00,0.7572,0.75725,0.75715,0.7572,12800000.0
2009-10-22 00:45:00,0.75711,0.75711,0.75672,0.75682,87000000.0
2009-10-22 00:46:00,0.75725,0.75725,0.75725,0.75725,2400000.0
2009-10-22 00:47:00,0.75671,0.75697,0.75652,0.75697,36700000.0
2009-10-22 00:48:00,0.75689,0.75699,0.75682,0.75691,73000000.0
2009-10-22 00:49:00,0.75699,0.75699,0.75683,0.75685,39000000.0
2009-10-22 00:50:00,0.7573,0.7573,0.75725,0.75725,9600000.0
2009-10-22 00:51:00,0.75694,0.7573,0.75685,0.7573,116800000.0
2009-10-22 00:52:00,0.75725,0.75725,0.75677,0.7568,29600000.0
2009-10-22 00:53:00,0.75671,0.75692,0.75653,0.75666,82200000.0
2009-10-22 00:54:00,0.75725,0.75725,0.75725,0.75725,14400000.0
2009-10-22 00:55:00,0.75715,0.75715,0.75715,0.75715,4000000.0
2009-10-22 00:56:00,0.7572,0.7573,0.75715,0.75725,19400000.0
2009-10-22 00:57:00,0.7572,0.7573,0.7572,0.75725,24000000.0
2009-10-22 00:58:00,0.75695,0.75697,0.75677,0.75684,23300000.0
2009-10-22 00:59:00,0.7571,0.7571,0.7571,0.7571,16800000.0
2009-10-22 01:00:00,0.7571,0.7571,0.7571,0.7571,6500000.0
2009-10-22 01:01:00,0.7573,0.75735,0.75725,0.7573,22600000.0
2009-10-22 01:02:00,0.7573,0.7573,0.75715,0.75715,66700000.0
2009-10-22 01:03:00,0.75715,0.75715,0.75715,0.75715,12900000.0
2009-10-22 01:04:00,0.75687,0.75711,0.75666,0.75688,126100000.0
2009-10-22 01:05:00,0.75715,0.75715,0.75715,0.75715,25100000.0
2009-10-22 01:06:00,0.75715,0.75715,0.75715,0.75715,7300000.0
2009-10-22 01:07:00,0.75715,0.75715,0.7571,0.7571,33900000.0
2009-10-22 01:08:00,0.7571,0.7572,0.7571,0.7572,75400000.0
2009-10-22 01:09:00,0.75725,0.75735,0.75705,0.75715,72400000.0
2009-10-22 01:10:00,0.75705,0.7574,0.75705,0.7573,83900000.0
2009-10-22 01:11:00,0.7573,0.7573,0.7573,0.7573,2500000.0
2009-10-22 01:12:00,0.7573,0.7573,0.75725,0.75725,36300000.0
2009-10-22 01:13:00,0.75715,0.75715,0.75705,0.75715,36000000.0
2009-10-22 01:14:00,0.75725,0.75735,0.7571,0.75735,27600000.0
2009-10-22 01:15:00,0.75745,0.7575,0.75745,0.75745,24000000.0
2009-10-22 01:16:00,0.75745,0.7576,0.7574,0.7575,59100000.0
2009-10-22 01:17:00,0.7575,0.75755,0.75735,0.7574,52700000.0
2009-10-22 01:18:00,0.75745,0.75755,0.75745,0.75755,16000000.0
2009-10-22 01:19:00,0.7575,0.7576,0.7575,0.7576,11200000.0
2009-10-22 01:20:00,0.75755,0.75755,0.7575,0.75755,12800000.0
2009-10-22 01:21:00,0.7576,0.7576,0.7575,0.7575,9600000.0
2009-10-22 01:22:00,0.7575,0.7576,0.7575,0.7576,20000000.0
2009-10-22 01:23:00,0.7576,0.7576,0.7575,0.75755,25600000.0
2009-10-22 01:24:00,0.7575,0.7575,0.7575,0.7575,2400000.0
2009-10-22 01:25:00,0.7575,0.7576,0.7575,0.75755,34400000.0
2009-10-22 01:26:00,0.7575,0.7575,0.7575,0.7575,19200000.0
2009-10-22 01:27:00,0.7575,0.7575,0.7575,0.7575,13600000.0
2009-10-22 01:28:00,0.7575,0.75755,0.7575,0.75755,4800000.0
2009-10-22 01:29:00,0.75755,0.75755,0.75755,0.75755,7200000.0
2009-10-22 01:30:00,0.75755,0.7576,0.75755,0.7576,7200000.0
2009-10-22 01:31:00,0.7576,0.7578,0.75755,0.7578,55200000.0
2009-10-22 01:32:00,0.75775,0.7578,0.75775,0.7578,24000000.0
2009-10-22 01:33:00,0.7578,0.7578,0.75765,0.75765,19200000.0
2009-10-22 01:34:00,0.75765,0.75765,0.75755,0.75755,29600000.0
2009-10-22 01:35:00,0.75755,0.75755,0.75735,0.75735,16000000.0
2009-10-22 01:36:00,0.75735,0.75735,0.75735,0.75735,5600000.0
2009-10-22 01:37:00,0.7573,0.7573,0.7573,0.7573,5700000.0
2009-10-22 01:38:00,0.7574,0.7575,0.7574,0.7575,6400000.0
2009-10-22 01:39:00,0.7575,0.7575,0.7575,0.7575,4800000.0
2009-10-22 01:40:00,0.7575,0.7575,0.75725,0.75725,37600000.0
2009-10-22 01:41:00,0.75725,0.7573,0.75705,0.7572,71600000.0
2009-10-22 01:42:00,0.75725,0.75725,0.75715,0.7572,30400000.0
2009-10-22 01:43:00,0.7572,0.7572,0.757,0.75705,50200000.0
2009-10-22 01:44:00,0.75705,0.7571,0.757,0.7571,37600000.0
2009-10-22 01:45:00,0.7571,0.75715,0.757,0.7571,41600000.0
2009-10-22 01:46:00,0.75715,0.7573,0.75715,0.75725,68800000.0
2009-10-22 01:47:00,0.75725,0.7573,0.75725,0.7573,14400000.0
2009-10-22 01:48:00,0.7573,0.7573,0.7573,0.7573,2400000.0
2009-10-22 01:49:00,0.75725,0.75725,0.75685,0.7571,71700000.0
2009-10-22 01:50:00,0.7571,0.7571,0.75705,0.75705,25600000.0
2009-10-22 01:51:00,0.757,0.75705,0.757,0.75705,14400000.0
2009-10-22 01:52:00,0.7571,0.7571,0.7571,0.7571,4800000.0
2009-10-22 01:53:00,0.7571,0.7571,0.7571,0.7571,7200000.0
2009-10-22 01:54:00,0.7571,0.7572,0.7571,0.7572,26600000.0
2009-10-22 01:55:00,0.75715,0.7573,0.75715,0.75715,58400000.0
2009-10-22 01:56:00,0.75705,0.7571,0.75705,0.75705,32000000.0
2009-10-22 01:57:00,0.75705,0.7571,0.75705,0.7571,10400000.0
2009-10-22 01:58:00,0.75705,0.75745,0.75705,0.75735,51400000.0
2009-10-22 01:59:00,0.75735,0.7575,0.75735,0.75745,38600000.0
2009-10-22 02:00:00,0.7575,0.7576,0.75725,0.75745,147600000.0
2009-10-22 02:01:00,0.7574,0.75745,0.7574,0.7574,30800000.0
2009-10-22 02:02:00,0.75735,0.7575,0.7572,0.7574,77900000.0
2009-10-22 02:03:00,0.75745,0.75755,0.75715,0.7575,165800000.0
2009-10-22 02:04:00,0.7575,0.7575,0.75705,0.75715,73400000.0
2009-10-22 02:05:00,0.75725,0.7574,0.7571,0.7571,95100000.0
2009-10-22 02:06:00,0.7571,0.7573,0.75705,0.7571,91100000.0
2009-10-22 02:07:00,0.7571,0.75735,0.7571,0.75715,95400000.0
2009-10-22 02:08:00,0.75715,0.75715,0.75705,0.75715,124500000.0
2009-10-22 02:09:00,0.75715,0.75715,0.75705,0.7571,131300000.0
2009-10-22 02:10:00,0.75715,0.75735,0.75715,0.7573,67200000.0
2009-10-22 02:11:00,0.75735,0.75735,0.7573,0.75735,14300000.0
2009-10-22 02:12:00,0.7574,0.75745,0.75735,0.75745,33500000.0
2009-10-22 02:13:00,0.75745,0.75745,0.7573,0.7574,29000000.0
2009-10-22 02:14:00,0.7575,0.7575,0.7575,0.7575,7200000.0
2009-10-22 02:15:00,0.7575,0.7578,0.7575,0.7576,69200000.0
2009-10-22 02:16:00,0.75765,0.75765,0.7576,0.7576,5800000.0
2009-10-22 02:17:00,0.75732,0.75749,0.75713,0.75732,93800000.0
2009-10-22 02:18:00,0.7576,0.7576,0.7576,0.7576,28800000.0
2009-10-22 02:19:00,0.75765,0.75775,0.7576,0.75775,28000000.0
2009-10-22 02:20:00,0.75775,0.7578,0.75775,0.7578,8800000.0
2009-10-22 02:21:00,0.7578,0.75815,0.7575,0.7581,74200000.0
2009-10-22 02:22:00,0.7581,0.75815,0.7581,0.75815,20000000.0
2009-10-22 02:23:00,0.75815,0.75815,0.75815,0.75815,55200000.0
2009-10-22 02:24:00,0.75815,0.75815,0.75815,0.75815,39200000.0
2009-10-22 02:25:00,0.75825,0.7584,0.75825,0.75835,96100000.0
2009-10-22 02:26:00,0.75835,0.75845,0.75835,0.75835,62400000.0
2009-10-22 02:27:00,0.7584,0.7584,0.75835,0.75835,26800000.0
2009-10-22 02:28:00,0.7584,0.75855,0.7584,0.75845,126400000.0
2009-10-22 02:29:00,0.75845,0.75895,0.75845,0.75885,221800000.0
2009-10-22 02:30:00,0.75885,0.75935,0.75885,0.7593,105900000.0
2009-10-22 02:31:00,0.7593,0.75935,0.75905,0.7592,88400000.0
2009-10-22 02:32:00,0.75935,0.75935,0.75915,0.7593,25800000.0
2009-10-22 02:33:00,0.75925,0.75925,0.7592,0.75925,10500000.0
2009-10-22 02:34:00,0.75925,0.7593,0.7592,0.7593,19200000.0
2009-10-22 02:35:00,0.75935,0.7594,0.7592,0.7592,97900000.0
2009-10-22 02:36:00,0.75915,0.75915,0.7591,0.7591,28400000.0
2009-10-22 02:37:00,0.7591,0.7592,0.75895,0.7591,118400000.0
2009-10-22 02:38:00,0.75915,0.75915,0.7591,0.7591,8000000.0
2009-10-22 02:39:00,0.75905,0.7593,0.75905,0.7593,45200000.0
2009-10-22 02:40:00,0.7593,0.7593,0.75915,0.75925,153400000.0
2009-10-22 02:41:00,0.7593,0.7593,0.75895,0.75895,119900000.0
2009-10-22 02:42:00,0.75905,0.75915,0.75905,0.7591,125100000.0
2009-10-22 02:43:00,0.7591,0.75915,0.759,0.75905,48400000.0
2009-10-22 02:44:00,0.7591,0.7593,0.7591,0.7593,27200000.0
2009-10-22 02:45:00,0.7593,0.7593,0.75925,0.75925,19300000.0
2009-10-22 02:46:00,0.75925,0.7602,0.75925,0.76,90900000.0
2009-10-22 02:47:00,0.76005,0.76005,0.75935,0.75945,80600000.0
2009-10-22 02:48:00,0.7594,0.75945,0.75925,0.7593,94800000.0
2009-10-22 02:49:00,0.7593,0.75945,0.7593,0.75945,16200000.0
2009-10-22 02:50:00,0.7594,0.7594,0.7591,0.7592,19100000.0
2009-10-22 02:51:00,0.75915,0.7592,0.7591,0.75915,9000000.0
2009-10-22 02:52:00,0.75915,0.75915,0.75885,0.75885,43900000.0
2009-10-22 02:53:00,0.75895,0.7591,0.75895,0.75905,59500000.0
2009-10-22 02:54:00,0.75905,0.75905,0.7587,0.75875,181000000.0
2009-10-22 02:55:00,0.75865,0.7587,0.7585,0.75865,77000000.0
2009-10-22 02:56:00,0.75855,0.75855,0.75855,0.75855,13600000.0
2009-10-22 02:57:00,0.75855,0.75855,0.75815,0.75825,177100000.0
2009-10-22 02:58:00,0.7583,0.7586,0.75825,0.75855,306000000.0
2009-10-22 02:59:00,0.75855,0.7588,0.75845,0.75865,67400000.0
2009-10-22 03:00:00,0.7586,0.7586,0.75805,0.75805,184400000.0
2009-10-22 03:01:00,0.7581,0.7581,0.7575,0.75755,224600000.0
2009-10-22 03:02:00,0.75755,0.75755,0.7574,0.7574,160700000.0
2009-10-22 03:03:00,0.7574,0.7574,0.75715,0.75715,160100000.0
2009-10-22 03:04:00,0.75715,0.75735,0.75695,0.75735,156100000.0
2009-10-22 03:05:00,0.75735,0.75735,0.75715,0.75735,195800000.0
2009-10-22 03:06:00,0.75735,0.75755,0.7573,0.7575,87800000.0
2009-10-22 03:07:00,0.75755,0.75795,0.75755,0.75795,142000000.0
2009-10-22 03:08:00,0.75795,0.75805,0.75775,0.75775,89100000.0
2009-10-22 03:09:00,0.75775,0.75795,0.7576,0.75785,97200000.0
2009-10-22 03:10:00,0.7578,0.7578,0.75765,0.75765,153500000.0
2009-10-22 03:11:00,0.7576,0.75765,0.75735,0.75745,139700000.0
2009-10-22 03:12:00,0.75745,0.7576,0.75745,0.75755,38400000.0
2009-10-22 03:13:00,0.7576,0.7576,0.7573,0.7574,89100000.0
2009-10-22 03:14:00,0.7574,0.7575,0.75725,0.75745,165300000.0
2009-10-22 03:15:00,0.75745,0.75745,0.7573,0.7573,25600000.0
2009-10-22 03:16:00,0.7573,0.75735,0.7573,0.75735,12700000.0
2009-10-22 03:17:00,0.75735,0.75735,0.7572,0.75735,40500000.0
2009-10-22 03:18:00,0.7573,0.7574,0.7573,0.7574,40900000.0
2009-10-22 03:19:00,0.7574,0.75745,0.75725,0.7573,66700000.0
2009-10-22 03:20:00,0.7573,0.75745,0.7573,0.7574,36400000.0
2009-10-22 03:21:00,0.7574,0.7574,0.7574,0.7574,8300000.0
2009-10-22 03:22:00,0.7574,0.75745,0.7574,0.75745,3400000.0
2009-10-22 03:23:00,0.75745,0.75745,0.7574,0.75745,18200000.0
2009-10-22 03:24:00,0.75745,0.75765,0.75745,0.75765,57100000.0
2009-10-22 03:25:00,0.7577,0.75785,0.7575,0.7575,69000000.0
2009-10-22 03:26:00,0.7575,0.7577,0.7575,0.75755,49100000.0
2009-10-22 03:27:00,0.75755,0.7576,0.7575,0.75755,162400000.0
2009-10-22 03:28:00,0.7576,0.7576,0.7575,0.7575,92800000.0
2009-10-22 03:29:00,0.7575,0.75755,0.7575,0.7575,34400000.0
2009-10-22 03:30:00,0.7575,0.7575,0.75745,0.7575,38400000.0
2009-10-22 03:31:00,0.7575,0.7575,0.7575,0.7575,40500000.0
2009-10-22 03:32:00,0.7575,0.75755,0.7575,0.75755,25600000.0
2009-10-22 03:33:00,0.7575,0.7579,0.7575,0.75785,88500000.0
2009-10-22 03:34:00,0.75785,0.7581,0.75785,0.7581,54700000.0
2009-10-22 03:35:00,0.7581,0.7582,0.75805,0.7581,64500000.0
2009-10-22 03:36:00,0.7581,0.75835,0.7581,0.7583,55000000.0
2009-10-22 03:37:00,0.7583,0.7583,0.7578,0.7578,81800000.0
2009-10-22 03:38:00,0.7578,0.7578,0.75775,0.75775,26000000.0
2009-10-22 03:39:00,0.75765,0.75795,0.75765,0.75795,37500000.0
2009-10-22 03:40:00,0.75795,0.75805,0.75795,0.758,35100000.0
2009-10-22 03:41:00,0.758,0.75805,0.75795,0.75805,55500000.0
2009-10-22 03:42:00,0.75805,0.75815,0.75805,0.75815,20000000.0
2009-10-22 03:43:00,0.75815,0.75815,0.75815,0.75815,18200000.0
2009-10-22 03:44:00,0.75815,0.75815,0.75815,0.75815,21600000.0
2009-10-22 03:45:00,0.75815,0.75815,0.75795,0.75805,27000000.0
2009-10-22 03:46:00,0.75815,0.75815,0.75805,0.75805,33700000.0
2009-10-22 03:47:00,0.75805,0.7582,0.75805,0.75805,73100000.0
2009-10-22 03:48:00,0.75805,0.75815,0.75805,0.7581,44000000.0
2009-10-22 03:49:00,0.7581,0.75835,0.7581,0.75825,46800000.0
2009-10-22 03:50:00,0.75825,0.7586,0.75825,0.75845,55000000.0
2009-10-22 03:51:00,0.7584,0.7584,0.7582,0.7582,19000000.0
2009-10-22 03:52:00,0.7582,0.75835,0.7582,0.7583,71800000.0
2009-10-22 03:53:00,0.75835,0.7584,0.7583,0.7583,53300000.0
2009-10-22 03:54:00,0.7583,0.75855,0.7582,0.75825,138700000.0
2009-10-22 03:55:00,0.75825,0.75825,0.7578,0.75815,109400000.0
2009-10-22 03:56:00,0.75815,0.75845,0.75815,0.7584,105900000.0
2009-10-22 03:57:00,0.75835,0.75845,0.75825,0.75835,71600000.0
2009-10-22 03:58:00,0.75835,0.75835,0.75825,0.75825,40400000.0
2009-10-22 03:59:00,0.75825,0.7584,0.75805,0.7581,130600000.0
2009-10-22 04:00:00,0.7581,0.7581,0.75685,0.7579,437900000.0
2009-10-22 04:01:00,0.7579,0.7583,0.75775,0.7582,203700000.0
2009-10-22 04:02:00,0.7581,0.7582,0.75805,0.75815,109000000.0
2009-10-22 04:03:00,0.7582,0.7585,0.7582,0.75845,89600000.0
2009-10-22 04:04:00,0.75845,0.7585,0.75835,0.7585,20400000.0
2009-10-22 04:05:00,0.7585,0.75875,0.7585,0.75865,63900000.0
2009-10-22 04:06:00,0.75865,0.7592,0.7586,0.7592,51300000.0
2009-10-22 04:07:00,0.75905,0.7591,0.7589,0.759,60800000.0
2009-10-22 04:08:00,0.759,0.7592,0.7587,0.7587,197500000.0
2009-10-22 04:09:00,0.7587,0.7587,0.758,0.758,281500000.0
2009-10-22 04:10:00,0.758,0.75855,0.758,0.758,191000000.0
2009-10-22 04:11:00,0.75805,0.75805,0.75735,0.75735,85700000.0
2009-10-22 04:12:00,0.7573,0.7577,0.7573,0.75735,254100000.0
2009-10-22 04:13:00,0.75735,0.75735,0.757,0.7571,62400000.0
2009-10-22 04:14:00,0.75715,0.7578,0.75715,0.75755,187100000.0
2009-10-22 04:15:00,0.7575,0.7575,0.7575,0.7575,19200000.0
2009-10-22 04:16:00,0.7575,0.7575,0.7571,0.75715,212900000.0
2009-10-22 04:17:00,0.7571,0.75715,0.75685,0.75705,331100000.0
2009-10-22 04:18:00,0.75705,0.75715,0.757,0.7571,263900000.0
2009-10-22 04:19:00,0.7571,0.75715,0.7569,0.7569,81800000.0
2009-10-22 04:20:00,0.7569,0.75695,0.7568,0.75695,43300000.0
2009-10-22 04:21:00,0.757,0.75715,0.75675,0.75675,140500000.0
2009-10-22 04:22:00,0.75675,0.7569,0.75665,0.75685,187100000.0
2009-10-22 04:23:00,0.75685,0.75695,0.7568,0.75685,180000000.0
2009-10-22 04:24:00,0.75685,0.75695,0.75685,0.7569,34400000.0
2009-10-22 04:25:00,0.75695,0.7572,0.75695,0.757,116600000.0
2009-10-22 04:26:00,0.757,0.757,0.7569,0.75695,33000000.0
2009-10-22 04:27:00,0.75695,0.75715,0.75695,0.75705,98000000.0
2009-10-22 04:28:00,0.757,0.75715,0.757,0.75715,72900000.0
2009-10-22 04:29:00,0.7571,0.75715,0.757,0.75705,45500000.0
2009-10-22 04:30:00,0.75705,0.7571,0.75705,0.7571,18400000.0
2009-10-22 04:31:00,0.7571,0.75715,0.7571,0.75715,94800000.0
2009-10-22 04:32:00,0.75715,0.75715,0.7567,0.757,145100000.0
2009-10-22 04:33:00,0.757,0.75715,0.757,0.75705,100200000.0
2009-10-22 04:34:00,0.75705,0.75705,0.757,0.75705,73800000.0
2009-10-22 04:35:00,0.75705,0.75715,0.757,0.757,117700000.0
2009-10-22 04:36:00,0.757,0.75715,0.757,0.75715,66300000.0
2009-10-22 04:37:00,0.75715,0.75725,0.75705,0.75705,97200000.0
2009-10-22 04:38:00,0.757,0.757,0.757,0.757,12400000.0
2009-10-22 04:39:00,0.757,0.757,0.757,0.757,2400000.0
2009-10-22 04:40:00,0.757,0.757,0.75685,0.75685,80200000.0
2009-10-22 04:41:00,0.7568,0.7568,0.7566,0.7566,30000000.0
2009-10-22 04:42:00,0.7566,0.7567,0.7566,0.7567,148300000.0
2009-10-22 04:43:00,0.7567,0.75675,0.7566,0.75665,85800000.0
2009-10-22 04:44:00,0.75665,0.7568,0.7566,0.7567,87100000.0
2009-10-22 04:45:00,0.7567,0.7569,0.75655,0.7567,329300000.0
2009-10-22 04:46:00,0.7567,0.7568,0.7567,0.7568,30400000.0
2009-10-22 04:47:00,0.7568,0.7568,0.7567,0.7567,34400000.0
2009-10-22 04:48:00,0.75675,0.75685,0.75675,0.75685,21200000.0
2009-10-22 04:49:00,0.75685,0.75685,0.7567,0.75675,68300000.0
2009-10-22 04:50:00,0.75675,0.75675,0.7567,0.7567,20000000.0
2009-10-22 04:51:00,0.7567,0.7567,0.75655,0.75655,101000000.0
2009-10-22 04:52:00,0.75655,0.7566,0.7565,0.7566,154500000.0
2009-10-22 04:53:00,0.7566,0.7566,0.75645,0.7565,176500000.0
2009-10-22 04:54:00,0.7565,0.7565,0.7562,0.75635,207200000.0
2009-10-22 04:55:00,0.75635,0.75635,0.75595,0.75615,138400000.0
2009-10-22 04:56:00,0.75615,0.7562,0.75595,0.75595,61500000.0
2009-10-22 04:57:00,0.75595,0.75665,0.75595,0.75655,154200000.0
2009-10-22 04:58:00,0.7566,0.75665,0.7563,0.7563,142700000.0
2009-10-22 04:59:00,0.7563,0.75645,0.75625,0.7564,109300000.0
2009-10-22 05:00:00,0.7564,0.7565,0.7564,0.7564,86000000.0
2009-10-22 05:01:00,0.75645,0.75645,0.7563,0.75645,70700000.0
2009-10-22 05:02:00,0.75645,0.75645,0.7563,0.7563,118050000.0
2009-10-22 05:03:00,0.75635,0.7564,0.75595,0.75595,65700000.0
2009-10-22 05:04:00,0.75585,0.75585,0.7552,0.7552,172200000.0
2009-10-22 05:05:00,0.7552,0.7552,0.75445,0.75465,187500000.0
2009-10-22 05:06:00,0.75465,0.7548,0.75435,0.75445,346600000.0
2009-10-22 05:07:00,0.75445,0.75445,0.75365,0.7539,198000000.0
2009-10-22 05:08:00,0.75385,0.75405,0.75375,0.75375,259600000.0
2009-10-22 05:09:00,0.75385,0.754,0.75345,0.75375,212500000.0
2009-10-22 05:10:00,0.75375,0.75395,0.7537,0.7537,105000000.0
2009-10-22 05:11:00,0.7537,0.75375,0.75365,0.7537,48200000.0
2009-10-22 05:12:00,0.7537,0.754,0.7537,0.75385,129600000.0
2009-10-22 05:13:00,0.75395,0.75395,0.75375,0.75395,416200000.0
2009-10-22 05:14:00,0.75395,0.75415,0.75375,0.754,167200000.0
2009-10-22 05:15:00,0.754,0.7542,0.7534,0.75345,242200000.0
2009-10-22 05:16:00,0.75345,0.75365,0.75335,0.75345,119100000.0
2009-10-22 05:17:00,0.75345,0.7541,0.75345,0.7541,222400000.0
2009-10-22 05:18:00,0.754,0.75435,0.7539,0.75435,138400000.0
2009-10-22 05:19:00,0.7544,0.75445,0.75395,0.75395,118300000.0
2009-10-22 05:20:00,0.75395,0.754,0.75345,0.75345,103000000.0
2009-10-22 05:21:00,0.75345,0.75355,0.75335,0.75355,121300000.0
2009-10-22 05:22:00,0.75355,0.75375,0.75345,0.75375,90100000.0
2009-10-22 05:23:00,0.7537,0.7539,0.7537,0.75385,39500000.0
2009-10-22 05:24:00,0.7539,0.754,0.75375,0.75375,124500000.0
2009-10-22 05:25:00,0.75375,0.75385,0.75365,0.75365,156000000.0
2009-10-22 05:26:00,0.75365,0.7538,0.75365,0.7538,24700000.0
2009-10-22 05:27:00,0.7538,0.7538,0.7537,0.75375,132300000.0
2009-10-22 05:28:00,0.75375,0.75375,0.75365,0.75365,79600000.0
2009-10-22 05:29:00,0.7536,0.7536,0.75325,0.75325,102700000.0
2009-10-22 05:30:00,0.75325,0.7533,0.75315,0.75315,101400000.0
2009-10-22 05:31:00,0.7532,0.7532,0.75195,0.75215,298700000.0
2009-10-22 05:32:00,0.7522,0.7522,0.75175,0.75195,136100000.0
2009-10-22 05:33:00,0.752,0.752,0.75175,0.7518,132100000.0
2009-10-22 05:34:00,0.7518,0.7519,0.7515,0.7519,125000000.0
2009-10-22 05:35:00,0.7519,0.752,0.75145,0.7518,229500000.0
2009-10-22 05:36:00,0.7518,0.75215,0.7518,0.75205,129100000.0
2009-10-22 05:37:00,0.7521,0.7521,0.7514,0.75145,241300000.0
2009-10-22 05:38:00,0.75145,0.7517,0.7514,0.75155,68000000.0
2009-10-22 05:39:00,0.75155,0.75175,0.75145,0.75155,160200000.0
2009-10-22 05:40:00,0.75155,0.7516,0.75145,0.75155,71600000.0
2009-10-22 05:41:00,0.75155,0.75155,0.75105,0.75105,51200000.0
2009-10-22 05:42:00,0.75105,0.75105,0.75055,0.75085,226500000.0
2009-10-22 05:43:00,0.75085,0.75085,0.75055,0.75065,79600000.0
2009-10-22 05:44:00,0.7506,0.75095,0.7506,0.75095,62000000.0
2009-10-22 05:45:00,0.75095,0.75115,0.7508,0.7511,108600000.0
2009-10-22 05:46:00,0.75115,0.75135,0.75105,0.75125,186000000.0
2009-10-22 05:47:00,0.7514,0.75195,0.7514,0.75185,71600000.0
2009-10-22 05:48:00,0.75185,0.7527,0.75165,0.7524,175700000.0
2009-10-22 05:49:00,0.7524,0.75245,0.75215,0.7524,127600000.0
2009-10-22 05:50:00,0.7524,0.7525,0.75235,0.75235,156300000.0
2009-10-22 05:51:00,0.75235,0.75245,0.7521,0.7523,124200000.0
2009-10-22 05:52:00,0.75235,0.75235,0.75175,0.75175,153900000.0
2009-10-22 05:53:00,0.7518,0.7518,0.75165,0.7517,74500000.0
2009-10-22 05:54:00,0.75175,0.75195,0.7517,0.7519,92300000.0
2009-10-22 05:55:00,0.7519,0.7519,0.7518,0.75185,93000000.0
2009-10-22 05:56:00,0.7518,0.75215,0.75165,0.75215,116000000.0
2009-10-22 05:57:00,0.75215,0.75225,0.75185,0.752,203000000.0
2009-10-22 05:58:00,0.752,0.7523,0.752,0.7523,151200000.0
2009-10-22 05:59:00,0.7523,0.75245,0.7523,0.7524,70000000.0
2009-10-22 06:00:00,0.7524,0.75245,0.75235,0.7524,61400000.0
2009-10-22 06:01:00,0.7524,0.7526,0.7524,0.75255,60000000.0
2009-10-22 06:02:00,0.75255,0.75255,0.75255,0.75255,14400000.0
2009-10-22 06:03:00,0.7525,0.7526,0.7525,0.75255,114000000.0
2009-10-22 06:04:00,0.75255,0.7529,0.75255,0.7529,124000000.0
2009-10-22 06:05:00,0.7529,0.7531,0.75285,0.753,146000000.0
2009-10-22 06:06:00,0.753,0.75305,0.75295,0.75295,50400000.0
2009-10-22 06:07:00,0.75295,0.7531,0.7529,0.75295,85900000.0
2009-10-22 06:08:00,0.753,0.753,0.7529,0.7529,35600000.0
2009-10-22 06:09:00,0.7529,0.753,0.7529,0.75295,38400000.0
2009-10-22 06:10:00,0.753,0.75305,0.75295,0.75295,32800000.0
2009-10-22 06:11:00,0.75295,0.753,0.75295,0.753,30800000.0
2009-10-22 06:12:00,0.75295,0.75295,0.75295,0.75295,28000000.0
2009-10-22 06:13:00,0.75295,0.75295,0.7526,0.7527,134100000.0
2009-10-22 06:14:00,0.7527,0.7527,0.75255,0.7527,83300000.0
2009-10-22 06:15:00,0.7527,0.75275,0.7527,0.7527,38400000.0
2009-10-22 06:16:00,0.7527,0.7527,0.7527,0.7527,12000000.0
2009-10-22 06:17:00,0.7527,0.7529,0.7527,0.75285,108600000.0
2009-10-22 06:18:00,0.7529,0.75305,0.7529,0.753,58600000.0
2009-10-22 06:19:00,0.753,0.753,0.75295,0.75295,33600000.0
2009-10-22 06:20:00,0.75295,0.75295,0.75265,0.7527,113400000.0
2009-10-22 06:21:00,0.7527,0.75275,0.75265,0.7527,46800000.0
2009-10-22 06:22:00,0.75265,0.75265,0.7525,0.75255,44200000.0
2009-10-22 06:23:00,0.7525,0.7525,0.75215,0.75215,110500000.0
2009-10-22 06:24:00,0.7521,0.7521,0.7518,0.7518,78300000.0
2009-10-22 06:25:00,0.75175,0.7518,0.75175,0.7518,47800000.0
2009-10-22 06:26:00,0.75175,0.7518,0.75175,0.7518,77700000.0
2009-10-22 06:27:00,0.75185,0.75195,0.7518,0.7518,30200000.0
2009-10-22 06:28:00,0.7518,0.7519,0.7518,0.7518,29800000.0
2009-10-22 06:29:00,0.75175,0.7519,0.75175,0.7519,116200000.0
2009-10-22 06:30:00,0.75195,0.752,0.75195,0.75195,26400000.0
2009-10-22 06:31:00,0.75195,0.75195,0.7519,0.7519,16500000.0
2009-10-22 06:32:00,0.75185,0.7519,0.75185,0.7519,28800000.0
2009-10-22 06:33:00,0.75185,0.7519,0.75185,0.7519,5600000.0
2009-10-22 06:34:00,0.75195,0.75195,0.75195,0.75195,1000000.0
2009-10-22 06:35:00,0.75195,0.75215,0.75195,0.75215,20200000.0
2009-10-22 06:36:00,0.75215,0.75215,0.752,0.75205,95100001.0
2009-10-22 06:37:00,0.75205,0.75215,0.75205,0.75215,104899999.0
2009-10-22 06:38:00,0.7522,0.7522,0.752,0.7521,51600000.0
2009-10-22 06:39:00,0.7521,0.75215,0.75205,0.75205,70900000.0
2009-10-22 06:40:00,0.75205,0.75245,0.75205,0.7524,126100000.0
2009-10-22 06:41:00,0.75245,0.75245,0.75245,0.75245,15800000.0
2009-10-22 06:42:00,0.75245,0.75255,0.75245,0.7525,46700000.0
2009-10-22 06:43:00,0.7525,0.75265,0.7525,0.7526,45600000.0
2009-10-22 06:44:00,0.75265,0.75265,0.7526,0.7526,30900000.0
2009-10-22 06:45:00,0.75265,0.7527,0.75255,0.7527,61800000.0
2009-10-22 06:46:00,0.75275,0.75275,0.75275,0.75275,4800000.0
2009-10-22 06:47:00,0.7528,0.75315,0.7528,0.75315,63100000.0
2009-10-22 06:48:00,0.75305,0.75315,0.75305,0.75305,20000000.0
2009-10-22 06:49:00,0.75305,0.75335,0.75305,0.75335,80800000.0
2009-10-22 06:50:00,0.7533,0.7533,0.7533,0.7533,13700000.0
2009-10-22 06:51:00,0.75335,0.7535,0.75335,0.75345,132400000.0
2009-10-22 06:52:00,0.75345,0.75355,0.75345,0.75345,56000000.0
2009-10-22 06:53:00,0.75345,0.7535,0.75345,0.75345,37600000.0
2009-10-22 06:54:00,0.75345,0.75365,0.75345,0.75365,70500000.0
2009-10-22 06:55:00,0.7537,0.7537,0.75355,0.75355,68000000.0
2009-10-22 06:56:00,0.7536,0.75365,0.75355,0.75355,35700000.0
2009-10-22 06:57:00,0.75355,0.7536,0.7535,0.7535,41600000.0
2009-10-22 06:58:00,0.7535,0.7536,0.7534,0.75355,123900000.0
2009-10-22 06:59:00,0.75355,0.7537,0.75355,0.7537,24800000.0
2009-10-22 07:00:00,0.75375,0.75375,0.75335,0.7536,86300000.0
2009-10-22 07:01:00,0.75365,0.7538,0.7536,0.7538,62200000.0
2009-10-22 07:02:00,0.7538,0.7539,0.7538,0.7538,72800000.0
2009-10-22 07:03:00,0.7538,0.7538,0.75375,0.75375,65600000.0
2009-10-22 07:04:00,0.75375,0.7538,0.7536,0.7538,86200000.0
2009-10-22 07:05:00,0.7538,0.754,0.75375,0.7539,214900000.0
2009-10-22 07:06:00,0.7538,0.7539,0.7538,0.7538,41200000.0
2009-10-22 07:07:00,0.7538,0.75385,0.75365,0.75365,35200000.0
2009-10-22 07:08:00,0.75365,0.7538,0.7534,0.75345,150100000.0
2009-10-22 07:09:00,0.7534,0.7537,0.7534,0.7536,110400000.0
2009-10-22 07:10:00,0.7536,0.7536,0.75355,0.7536,61000000.0
2009-10-22 07:11:00,0.7536,0.75365,0.7536,0.75365,30400000.0
2009-10-22 07:12:00,0.75355,0.75355,0.75355,0.75355,13600000.0
2009-10-22 07:13:00,0.75355,0.7537,0.75355,0.7537,65400000.0
2009-10-22 07:14:00,0.7537,0.75375,0.75365,0.75375,59300000.0
2009-10-22 07:15:00,0.75375,0.75395,0.75375,0.7539,101200000.0
2009-10-22 07:16:00,0.75395,0.75405,0.75395,0.754,62800000.0
2009-10-22 07:17:00,0.754,0.75425,0.754,0.7542,147700000.0
2009-10-22 07:18:00,0.7542,0.75445,0.75405,0.75415,78100000.0
2009-10-22 07:19:00,0.75415,0.7542,0.7541,0.7541,28800000.0
2009-10-22 07:20:00,0.75415,0.75455,0.7541,0.7545,98600000.0
2009-10-22 07:21:00,0.7545,0.75515,0.7545,0.75515,205800000.0
2009-10-22 07:22:00,0.75515,0.7556,0.75505,0.75535,217600000.0
2009-10-22 07:23:00,0.75535,0.75575,0.7553,0.7556,199600000.0
2009-10-22 07:24:00,0.7556,0.7556,0.75555,0.7556,76000000.0
2009-10-22 07:25:00,0.7556,0.7557,0.75535,0.75535,110000000.0
2009-10-22 07:26:00,0.7554,0.7554,0.7554,0.7554,27100000.0
2009-10-22 07:27:00,0.75535,0.7555,0.7553,0.7555,149300000.0
2009-10-22 07:28:00,0.7555,0.7556,0.7555,0.7555,110500000.0
2009-10-22 07:29:00,0.75545,0.7555,0.75545,0.7555,56600000.0
2009-10-22 07:30:00,0.7555,0.7556,0.75525,0.75525,363299994.0
2009-10-22 07:31:00,0.75525,0.7553,0.75505,0.75525,330799998.0
2009-10-22 07:32:00,0.75525,0.7555,0.75515,0.7552,335900000.0
2009-10-22 07:33:00,0.7552,0.7552,0.75515,0.75515,26600000.0
2009-10-22 07:34:00,0.75515,0.75515,0.75515,0.75515,39100000.0
2009-10-22 07:35:00,0.75515,0.7552,0.7551,0.7552,106200000.0
2009-10-22 07:36:00,0.7552,0.7553,0.75515,0.75525,152200000.0
2009-10-22 07:37:00,0.7553,0.7553,0.7552,0.75525,88800000.0
2009-10-22 07:38:00,0.7552,0.7552,0.7548,0.7548,133800000.0
2009-10-22 07:39:00,0.7548,0.7548,0.7548,0.7548,14400000.0
2009-10-22 07:40:00,0.7548,0.7549,0.75475,0.7548,82700000.0
2009-10-22 07:41:00,0.7548,0.7548,0.75445,0.7545,398600000.0
2009-10-22 07:42:00,0.75445,0.75445,0.75435,0.7544,134700000.0
2009-10-22 07:43:00,0.7544,0.7544,0.7542,0.7542,112600000.0
2009-10-22 07:44:00,0.7542,0.7545,0.7542,0.75445,173000000.0
2009-10-22 07:45:00,0.7545,0.7545,0.7543,0.7543,73200000.0
2009-10-22 07:46:00,0.7541,0.7543,0.75375,0.75375,175200000.0
2009-10-22 07:47:00,0.7537,0.7539,0.7535,0.7539,211400000.0
2009-10-22 07:48:00,0.7538,0.7542,0.75375,0.754,91700000.0
2009-10-22 07:49:00,0.754,0.75405,0.7539,0.75405,27400000.0
2009-10-22 07:50:00,0.754,0.75405,0.75395,0.754,31600000.0
2009-10-22 07:51:00,0.754,0.75425,0.754,0.75425,85500000.0
2009-10-22 07:52:00,0.75425,0.7544,0.75405,0.75425,156600000.0
2009-10-22 07:53:00,0.7542,0.7544,0.7541,0.7544,111400000.0
2009-10-22 07:54:00,0.7544,0.7544,0.75415,0.75415,35200000.0
2009-10-22 07:55:00,0.75415,0.75415,0.7536,0.7537,100400000.0
2009-10-22 07:56:00,0.7537,0.75395,0.7537,0.75395,181100000.0
2009-10-22 07:57:00,0.754,0.75405,0.754,0.75405,27600000.0
2009-10-22 07:58:00,0.75405,0.7541,0.754,0.7541,70600000.0
2009-10-22 07:59:00,0.7539,0.7539,0.7538,0.7538,107100000.0
2009-10-22 08:00:00,0.7538,0.75385,0.7535,0.7535,104800000.0
2009-10-22 08:01:00,0.75345,0.75345,0.7532,0.7533,143299999.0
2009-10-22 08:02:00,0.7533,0.75355,0.7532,0.75355,231200000.0
2009-10-22 08:03:00,0.7536,0.7536,0.75345,0.75345,32800000.0
2009-10-22 08:04:00,0.75345,0.75355,0.75335,0.75335,68200000.0
2009-10-22 08:05:00,0.75335,0.7536,0.75315,0.7532,199500002.0
2009-10-22 08:06:00,0.7532,0.7533,0.75315,0.7532,150000000.0
2009-10-22 08:07:00,0.75315,0.75315,0.7529,0.75295,86900000.0
2009-10-22 08:08:00,0.7529,0.75315,0.7528,0.75305,171100000.0
2009-10-22 08:09:00,0.75305,0.7538,0.75305,0.75345,258200000.0
2009-10-22 08:10:00,0.75355,0.75355,0.7533,0.7534,171400000.0
2009-10-22 08:11:00,0.7534,0.75345,0.7533,0.7534,34600000.0
2009-10-22 08:12:00,0.7534,0.75355,0.7534,0.75355,28400000.0
2009-10-22 08:13:00,0.75355,0.75355,0.75355,0.75355,9600000.0
2009-10-22 08:14:00,0.75355,0.7536,0.75345,0.75345,43800000.0
2009-10-22 08:15:00,0.75345,0.75345,0.75285,0.75285,107900000.0
2009-10-22 08:16:00,0.75285,0.75285,0.75235,0.75265,263900000.0
2009-10-22 08:17:00,0.75265,0.7528,0.75195,0.75205,184500000.0
2009-10-22 08:18:00,0.75205,0.75245,0.75195,0.752,184800000.0
2009-10-22 08:19:00,0.752,0.7521,0.7517,0.7518,153800000.0
2009-10-22 08:20:00,0.7518,0.75225,0.7517,0.75215,172500000.0
2009-10-22 08:21:00,0.75215,0.75285,0.75215,0.7526,213800000.0
2009-10-22 08:22:00,0.7526,0.7527,0.7525,0.7526,94800000.0
2009-10-22 08:23:00,0.7526,0.75265,0.7524,0.7524,122300000.0
2009-10-22 08:24:00,0.7524,0.75265,0.75215,0.75265,183900000.0
2009-10-22 08:25:00,0.75265,0.75305,0.75265,0.753,254200000.0
2009-10-22 08:26:00,0.753,0.753,0.7527,0.7527,111500000.0
2009-10-22 08:27:00,0.7526,0.7526,0.75245,0.75245,65100000.0
2009-10-22 08:28:00,0.7525,0.75255,0.7523,0.75245,219100000.0
2009-10-22 08:29:00,0.75255,0.75255,0.75245,0.75245,30700000.0
2009-10-22 08:30:00,0.7525,0.75255,0.7522,0.7522,89700000.0
2009-10-22 08:31:00,0.7522,0.75225,0.75205,0.7521,66700000.0
2009-10-22 08:32:00,0.7521,0.7521,0.75175,0.75175,49100000.0
2009-10-22 08:33:00,0.7517,0.75175,0.75165,0.75175,59100000.0
2009-10-22 08:34:00,0.75175,0.7522,0.75175,0.7522,87800000.0
2009-10-22 08:35:00,0.7522,0.7523,0.7522,0.7523,37600000.0
2009-10-22 08:36:00,0.7523,0.7523,0.7523,0.7523,14400000.0
2009-10-22 08:37:00,0.7523,0.7523,0.7523,0.7523,4800000.0
2009-10-22 08:38:00,0.7523,0.75235,0.7521,0.7521,103600000.0
2009-10-22 08:39:00,0.7521,0.75215,0.7521,0.7521,89600000.0
2009-10-22 08:40:00,0.7521,0.7521,0.7521,0.7521,11000000.0
2009-10-22 08:41:00,0.7521,0.7521,0.75205,0.75205,2000000.0
2009-10-22 08:42:00,0.75205,0.7521,0.75205,0.7521,12000000.0
2009-10-22 08:43:00,0.7521,0.7521,0.7521,0.7521,7000000.0
2009-10-22 08:44:00,0.7521,0.7521,0.7521,0.7521,6000000.0
2009-10-22 08:45:00,0.7521,0.7521,0.7521,0.7521,3000000.0
2009-10-22 08:46:00,0.75215,0.7523,0.75215,0.7523,65200000.0
2009-10-22 08:47:00,0.7523,0.7523,0.7521,0.7521,84000000.0
2009-10-22 08:48:00,0.7521,0.7521,0.75115,0.75115,135100000.0
2009-10-22 08:49:00,0.7512,0.7512,0.75065,0.75065,269600001.0
2009-10-22 08:50:00,0.75065,0.75095,0.7506,0.7508,242800000.0
2009-10-22 08:51:00,0.7508,0.75115,0.7508,0.75085,250300000.0
2009-10-22 08:52:00,0.75085,0.75085,0.75065,0.7507,187900000.0
2009-10-22 08:53:00,0.7507,0.75075,0.7507,0.75075,69400000.0
2009-10-22 08:54:00,0.75075,0.75075,0.7507,0.7507,25100000.0
2009-10-22 08:55:00,0.7507,0.7508,0.75065,0.75075,104850000.0
2009-10-22 08:56:00,0.75075,0.75085,0.75075,0.7508,121800000.0
2009-10-22 08:57:00,0.7509,0.75105,0.75075,0.75085,207800000.0
2009-10-22 08:58:00,0.75095,0.75115,0.75095,0.75105,209200000.0
2009-10-22 08:59:00,0.75105,0.7521,0.75105,0.7521,169200000.0
2009-10-22 09:00:00,0.7521,0.7523,0.75205,0.7522,177400000.0
2009-10-22 09:01:00,0.7522,0.75225,0.7516,0.75165,243000000.0
2009-10-22 09:02:00,0.7516,0.7517,0.7516,0.75165,104200000.0
2009-10-22 09:03:00,0.75165,0.75165,0.75125,0.75135,192700000.0
2009-10-22 09:04:00,0.75125,0.75135,0.7511,0.7511,274599998.0
2009-10-22 09:05:00,0.7511,0.7511,0.75095,0.75095,102600000.0
2009-10-22 09:06:00,0.75105,0.75215,0.75105,0.75215,348500000.0
2009-10-22 09:07:00,0.7522,0.75225,0.75175,0.75185,202600000.0
2009-10-22 09:08:00,0.75175,0.75215,0.7517,0.75215,75700000.0
2009-10-22 09:09:00,0.75215,0.75215,0.7519,0.7519,196400000.0
2009-10-22 09:10:00,0.75195,0.75205,0.75185,0.7519,55200000.0
2009-10-22 09:11:00,0.7519,0.75215,0.7519,0.75215,215200000.0
2009-10-22 09:12:00,0.75215,0.7522,0.75215,0.7522,655000000.0
2009-10-22 09:13:00,0.75235,0.75315,0.75235,0.75315,409500001.0
2009-10-22 09:14:00,0.7531,0.7534,0.75295,0.75335,448899999.0
2009-10-22 09:15:00,0.75335,0.75365,0.75325,0.7536,358800000.0
2009-10-22 09:16:00,0.7536,0.7536,0.75335,0.7535,210900000.0
2009-10-22 09:17:00,0.75355,0.75355,0.75335,0.7534,189600000.0
2009-10-22 09:18:00,0.7534,0.7534,0.75325,0.75335,107400000.0
2009-10-22 09:19:00,0.75335,0.7538,0.7533,0.7538,330499999.0
2009-10-22 09:20:00,0.7538,0.75495,0.75365,0.7546,453100000.0
2009-10-22 09:21:00,0.7546,0.75505,0.75455,0.75505,297000000.0
2009-10-22 09:22:00,0.75505,0.7556,0.755,0.75555,390700001.0
2009-10-22 09:23:00,0.75555,0.75555,0.75505,0.7551,298500000.0
2009-10-22 09:24:00,0.7551,0.75525,0.7551,0.7552,176199999.0
2009-10-22 09:25:00,0.75515,0.75525,0.75495,0.7551,185699999.0
2009-10-22 09:26:00,0.7551,0.7554,0.75495,0.75515,341400000.0
2009-10-22 09:27:00,0.75515,0.75515,0.75485,0.75485,205000000.0
2009-10-22 09:28:00,0.75485,0.7553,0.75485,0.75525,305000001.0
2009-10-22 09:29:00,0.75525,0.7554,0.75505,0.75505,161200000.0
2009-10-22 09:30:00,0.75505,0.75525,0.75475,0.7549,226600000.0
2009-10-22 09:31:00,0.7549,0.75495,0.75475,0.75475,167600000.0
2009-10-22 09:32:00,0.75475,0.75475,0.7545,0.7546,138000000.0
2009-10-22 09:33:00,0.7546,0.7546,0.7545,0.7545,165900001.0
2009-10-22 09:34:00,0.7545,0.7545,0.75415,0.75415,173700000.0
2009-10-22 09:35:00,0.75415,0.7542,0.7536,0.7536,564100000.0
2009-10-22 09:36:00,0.7536,0.7537,0.75345,0.7536,373200004.0
2009-10-22 09:37:00,0.75355,0.75355,0.75295,0.7533,503800000.0
2009-10-22 09:38:00,0.7533,0.75335,0.75275,0.75315,258100000.0
2009-10-22 09:39:00,0.75315,0.7533,0.75295,0.75295,180700000.0
2009-10-22 09:40:00,0.75295,0.75295,0.7526,0.7528,174600000.0
2009-10-22 09:41:00,0.75285,0.75295,0.75285,0.75295,40500000.0
2009-10-22 09:42:00,0.75285,0.753,0.75285,0.753,79200000.0
2009-10-22 09:43:00,0.753,0.75325,0.753,0.75325,136299999.0
2009-10-22 09:44:00,0.7534,0.7536,0.75335,0.75355,266799999.0
2009-10-22 09:45:00,0.7535,0.75405,0.7535,0.754,315499999.0
2009-10-22 09:46:00,0.75395,0.75395,0.7538,0.7538,89500000.0
2009-10-22 09:47:00,0.75385,0.75385,0.7535,0.7535,136400000.0
2009-10-22 09:48:00,0.7535,0.7535,0.7534,0.7534,89000000.0
2009-10-22 09:49:00,0.7534,0.75345,0.7534,0.75345,17600000.0
2009-10-22 09:50:00,0.7534,0.7534,0.7534,0.7534,13400000.0
2009-10-22 09:51:00,0.75345,0.7535,0.7534,0.7534,63000001.0
2009-10-22 09:52:00,0.7534,0.75385,0.7534,0.75385,172000001.0
2009-10-22 09:53:00,0.75385,0.75395,0.7538,0.75395,80400000.0
2009-10-22 09:54:00,0.75395,0.7541,0.75395,0.754,215600001.0
2009-10-22 09:55:00,0.754,0.754,0.75395,0.75395,44200000.0
2009-10-22 09:56:00,0.75395,0.75395,0.7538,0.7538,49100000.0
2009-10-22 09:57:00,0.7538,0.7538,0.75355,0.75365,113900000.0
2009-10-22 09:58:00,0.7537,0.7537,0.75355,0.7536,133600000.0
2009-10-22 09:59:00,0.7536,0.7536,0.75355,0.7536,123300000.0
2009-10-22 10:00:00,0.7536,0.7536,0.75345,0.75345,122500000.0
2009-10-22 10:01:00,0.75345,0.75355,0.7534,0.7534,129200001.0
2009-10-22 10:02:00,0.75345,0.7535,0.75345,0.75345,56800000.0
2009-10-22 10:03:00,0.75345,0.75345,0.7534,0.7534,73500000.0
2009-10-22 10:04:00,0.7534,0.75345,0.75325,0.75325,44600000.0
2009-10-22 10:05:00,0.75325,0.75325,0.753,0.753,40100000.0
2009-10-22 10:06:00,0.753,0.75305,0.75275,0.75275,68400000.0
2009-10-22 10:07:00,0.75275,0.75275,0.7522,0.75235,93500000.0
2009-10-22 10:08:00,0.75225,0.75235,0.7517,0.7517,395700000.0
2009-10-22 10:09:00,0.7517,0.75185,0.75165,0.7518,317200002.0
2009-10-22 10:10:00,0.7518,0.7518,0.7511,0.7512,232300000.0
2009-10-22 10:11:00,0.7512,0.75175,0.7512,0.7516,237000001.0
2009-10-22 10:12:00,0.7516,0.75195,0.7516,0.7517,113900000.0
2009-10-22 10:13:00,0.7517,0.752,0.7517,0.75195,234300000.0
2009-10-22 10:14:00,0.75195,0.75215,0.75195,0.75215,199800000.0
2009-10-22 10:15:00,0.75215,0.75215,0.75175,0.75175,265700000.0
2009-10-22 10:16:00,0.7517,0.75175,0.75155,0.75155,177000000.0
2009-10-22 10:17:00,0.75155,0.7516,0.7512,0.75135,262800000.0
2009-10-22 10:18:00,0.75135,0.7516,0.7508,0.75085,300700000.0
2009-10-22 10:19:00,0.751,0.751,0.75075,0.75095,55700000.0
2009-10-22 10:20:00,0.75095,0.75095,0.7505,0.7506,181299999.0
2009-10-22 10:21:00,0.7506,0.75075,0.7506,0.7507,99300000.0
2009-10-22 10:22:00,0.75065,0.75095,0.7506,0.75095,194299999.0
2009-10-22 10:23:00,0.75095,0.7516,0.75095,0.75155,246200000.0
2009-10-22 10:24:00,0.7515,0.75185,0.7515,0.7517,224700000.0
2009-10-22 10:25:00,0.7517,0.7517,0.7515,0.7515,139199999.0
2009-10-22 10:26:00,0.75155,0.7516,0.75135,0.75135,80200000.0
2009-10-22 10:27:00,0.75135,0.7514,0.75135,0.75135,26900000.0
2009-10-22 10:28:00,0.75125,0.75135,0.7512,0.75125,106600000.0
2009-10-22 10:29:00,0.75125,0.75125,0.751,0.751,37700000.0
2009-10-22 10:30:00,0.75095,0.75105,0.75075,0.7509,201800000.0
2009-10-22 10:31:00,0.7509,0.75135,0.7509,0.75135,139800000.0
2009-10-22 10:32:00,0.7512,0.75175,0.7512,0.75165,146900000.0
2009-10-22 10:33:00,0.75165,0.7523,0.75165,0.75195,195000000.0
2009-10-22 10:34:00,0.75195,0.75195,0.7516,0.7516,125100000.0
2009-10-22 10:35:00,0.7516,0.7516,0.7511,0.75115,150600000.0
2009-10-22 10:36:00,0.75115,0.7517,0.7511,0.7512,275000001.0
2009-10-22 10:37:00,0.7512,0.7512,0.75065,0.75065,188100000.0
2009-10-22 10:38:00,0.7507,0.751,0.75055,0.7508,220300000.0
2009-10-22 10:39:00,0.7508,0.7508,0.7501,0.7501,194000000.0
2009-10-22 10:40:00,0.75015,0.75045,0.7501,0.7503,236200001.0
2009-10-22 10:41:00,0.7503,0.75035,0.75025,0.75035,113900001.0
2009-10-22 10:42:00,0.75035,0.75055,0.7502,0.7502,416599998.0
2009-10-22 10:43:00,0.75015,0.75025,0.7499,0.75,299800000.0
2009-10-22 10:44:00,0.75,0.7506,0.75,0.75035,376400000.0
2009-10-22 10:45:00,0.75045,0.7506,0.75015,0.75025,292699999.0
2009-10-22 10:46:00,0.7503,0.7503,0.75,0.75,334800000.0
2009-10-22 10:47:00,0.75,0.75055,0.75,0.75055,150700000.0
2009-10-22 10:48:00,0.75055,0.75115,0.75045,0.75105,523800000.0
2009-10-22 10:49:00,0.75105,0.75135,0.75095,0.75135,162400000.0
2009-10-22 10:50:00,0.7513,0.7517,0.75125,0.75165,287799999.0
2009-10-22 10:51:00,0.75165,0.7518,0.7515,0.75165,416400000.0
2009-10-22 10:52:00,0.75165,0.75165,0.7516,0.7516,95200000.0
2009-10-22 10:53:00,0.7516,0.7518,0.75145,0.7515,260200000.0
2009-10-22 10:54:00,0.75155,0.75155,0.7515,0.7515,8200000.0
2009-10-22 10:55:00,0.7515,0.75195,0.7515,0.75195,218000000.0
2009-10-22 10:56:00,0.75205,0.75235,0.7519,0.75215,534300001.0
2009-10-22 10:57:00,0.75215,0.7526,0.75215,0.7524,430400000.0
2009-10-22 10:58:00,0.7524,0.7528,0.7523,0.75275,574800000.0
2009-10-22 10:59:00,0.75275,0.75285,0.7525,0.7525,352500001.0
2009-10-22 11:00:00,0.75265,0.7531,0.75245,0.7531,462300001.0
2009-10-22 11:01:00,0.7531,0.75325,0.75295,0.75315,311400000.0
2009-10-22 11:02:00,0.75315,0.7533,0.75305,0.75315,261800000.0
2009-10-22 11:03:00,0.75315,0.75325,0.75295,0.75305,182800000.0
2009-10-22 11:04:00,0.753,0.75315,0.753,0.75305,102000000.0
2009-10-22 11:05:00,0.753,0.75335,0.75285,0.75335,147100000.0
2009-10-22 11:06:00,0.75335,0.7536,0.75315,0.75325,123000000.0
2009-10-22 11:07:00,0.75325,0.7534,0.75315,0.7533,102400000.0
2009-10-22 11:08:00,0.7533,0.7534,0.75315,0.75335,89200000.0
2009-10-22 11:09:00,0.75335,0.7537,0.7533,0.7536,117500000.0
2009-10-22 11:10:00,0.75355,0.7539,0.7535,0.75385,167100000.0
2009-10-22 11:11:00,0.7539,0.75425,0.7539,0.75405,331700000.0
2009-10-22 11:12:00,0.75405,0.7541,0.75365,0.75365,174000000.0
2009-10-22 11:13:00,0.75365,0.7537,0.75345,0.7536,188099999.0
2009-10-22 11:14:00,0.7536,0.75365,0.7535,0.75365,59200000.0
2009-10-22 11:15:00,0.75355,0.75355,0.75335,0.7534,157399999.0
2009-10-22 11:16:00,0.7534,0.7534,0.753,0.753,360100000.0
2009-10-22 11:17:00,0.75295,0.75295,0.7528,0.7528,91100000.0
2009-10-22 11:18:00,0.7528,0.7528,0.75275,0.75275,18000000.0
2009-10-22 11:19:00,0.75275,0.75275,0.75275,0.75275,41100000.0
2009-10-22 11:20:00,0.75275,0.75285,0.75275,0.75275,49900000.0
2009-10-22 11:21:00,0.75275,0.7529,0.75275,0.75275,164599999.0
2009-10-22 11:22:00,0.75275,0.75275,0.75225,0.75245,238000000.0
2009-10-22 11:23:00,0.75245,0.7527,0.75235,0.7526,153800000.0
2009-10-22 11:24:00,0.7526,0.7526,0.75235,0.75245,201100000.0
2009-10-22 11:25:00,0.75265,0.75285,0.75245,0.75275,211600000.0
2009-10-22 11:26:00,0.7527,0.7529,0.75255,0.75265,201400000.0
2009-10-22 11:27:00,0.7527,0.75315,0.7526,0.75305,287200000.0
2009-10-22 11:28:00,0.753,0.75305,0.753,0.753,46500000.0
2009-10-22 11:29:00,0.753,0.753,0.753,0.753,32900000.0
2009-10-22 11:30:00,0.753,0.75305,0.753,0.753,21700000.0
2009-10-22 11:31:00,0.753,0.753,0.75275,0.7529,124100000.0
2009-10-22 11:32:00,0.7529,0.7529,0.75285,0.75285,40200000.0
2009-10-22 11:33:00,0.75285,0.75295,0.7525,0.75255,168700000.0
2009-10-22 11:34:00,0.75255,0.7526,0.75225,0.75225,237900001.0
2009-10-22 11:35:00,0.75225,0.75235,0.75215,0.75235,145100000.0
2009-10-22 11:36:00,0.75235,0.75235,0.7523,0.7523,4800000.0
2009-10-22 11:37:00,0.7523,0.7525,0.75215,0.7522,220199999.0
2009-10-22 11:38:00,0.7522,0.75225,0.75205,0.75205,183900000.0
2009-10-22 11:39:00,0.75205,0.75215,0.75205,0.75215,118600000.0
2009-10-22 11:40:00,0.75215,0.75265,0.75215,0.7525,151000000.0
2009-10-22 11:41:00,0.7525,0.7526,0.75245,0.7525,232600000.0
2009-10-22 11:42:00,0.7525,0.75285,0.7525,0.7528,577000000.0
2009-10-22 11:43:00,0.7528,0.7528,0.75275,0.75275,12700000.0
2009-10-22 11:44:00,0.7527,0.7528,0.7527,0.7528,234600000.0
2009-10-22 11:45:00,0.7528,0.7528,0.7528,0.7528,32700000.0
2009-10-22 11:46:00,0.75275,0.75275,0.7527,0.7527,53300000.0
2009-10-22 11:47:00,0.7527,0.7528,0.7527,0.7528,57500000.0
2009-10-22 11:48:00,0.7528,0.7528,0.75275,0.75275,34700000.0
2009-10-22 11:49:00,0.7528,0.7528,0.75275,0.75275,42000000.0
2009-10-22 11:50:00,0.75275,0.7528,0.75275,0.75275,63000000.0
2009-10-22 11:51:00,0.75275,0.75275,0.75215,0.75215,112300000.0
2009-10-22 11:52:00,0.7521,0.75215,0.752,0.75205,293400000.0
2009-10-22 11:53:00,0.75205,0.7521,0.75205,0.75205,172100000.0
2009-10-22 11:54:00,0.75205,0.7523,0.75205,0.7522,145800000.0
2009-10-22 11:55:00,0.7522,0.7522,0.7522,0.7522,7200000.0
2009-10-22 11:56:00,0.7522,0.75265,0.7522,0.75265,235200000.0
2009-10-22 11:57:00,0.75255,0.75255,0.7525,0.75255,106100000.0
2009-10-22 11:58:00,0.75255,0.75265,0.75255,0.7526,69900000.0
2009-10-22 11:59:00,0.75255,0.75265,0.7525,0.7526,222300000.0
2009-10-22 12:00:00,0.7526,0.75285,0.7525,0.7528,177699999.0
2009-10-22 12:01:00,0.75285,0.75285,0.75285,0.75285,23300000.0
2009-10-22 12:02:00,0.75285,0.75355,0.75285,0.7534,330500000.0
2009-10-22 12:03:00,0.7534,0.75375,0.7534,0.75375,235999998.0
2009-10-22 12:04:00,0.75375,0.75395,0.75365,0.7537,229600000.0
2009-10-22 12:05:00,0.7537,0.75375,0.75365,0.7537,212200000.0
2009-10-22 12:06:00,0.7537,0.75375,0.7536,0.7536,121300000.0
2009-10-22 12:07:00,0.7536,0.7536,0.7533,0.75335,82900000.0
2009-10-22 12:08:00,0.75335,0.75335,0.75325,0.7533,36400000.0
2009-10-22 12:09:00,0.7533,0.75345,0.7533,0.75345,124100000.0
2009-10-22 12:10:00,0.7535,0.75365,0.7535,0.75365,98100000.0
2009-10-22 12:11:00,0.75365,0.75415,0.75365,0.75415,290000000.0
2009-10-22 12:12:00,0.75425,0.75425,0.754,0.754,35300000.0
2009-10-22 12:13:00,0.754,0.7541,0.754,0.75405,127800000.0
2009-10-22 12:14:00,0.75405,0.75415,0.75405,0.75405,37700000.0
2009-10-22 12:15:00,0.75405,0.75445,0.75405,0.75425,256399999.0
2009-10-22 12:16:00,0.7542,0.75435,0.75405,0.7542,224300000.0
2009-10-22 12:17:00,0.7542,0.7543,0.75415,0.7542,177700000.0
2009-10-22 12:18:00,0.7542,0.7543,0.7542,0.7542,302700000.0
2009-10-22 12:19:00,0.7542,0.75425,0.7541,0.7541,233900000.0
2009-10-22 12:20:00,0.75415,0.75415,0.7541,0.75415,88200000.0
2009-10-22 12:21:00,0.75415,0.75415,0.75415,0.75415,3900000.0
2009-10-22 12:22:00,0.75415,0.75415,0.75405,0.75405,27700000.0
2009-10-22 12:23:00,0.75405,0.75405,0.7538,0.7538,37500000.0
2009-10-22 12:24:00,0.7538,0.7538,0.7537,0.7537,48000000.0
2009-10-22 12:25:00,0.7537,0.75375,0.7537,0.75375,40200000.0
2009-10-22 12:26:00,0.75375,0.75375,0.7537,0.7537,60200000.0
2009-10-22 12:27:00,0.7537,0.75375,0.75325,0.75325,141200000.0
2009-10-22 12:28:00,0.75325,0.75325,0.7531,0.7532,147000000.0
2009-10-22 12:29:00,0.75325,0.7533,0.75315,0.7532,149300000.0
2009-10-22 12:30:00,0.75325,0.7533,0.7532,0.7532,48600000.0
2009-10-22 12:31:00,0.75325,0.75385,0.7532,0.75385,111700000.0
2009-10-22 12:32:00,0.7538,0.7538,0.75345,0.75345,149000000.0
2009-10-22 12:33:00,0.75345,0.75345,0.7533,0.7533,82200000.0
2009-10-22 12:34:00,0.75335,0.75355,0.75335,0.75345,131900000.0
2009-10-22 12:35:00,0.75345,0.75355,0.75335,0.7534,51000000.0
2009-10-22 12:36:00,0.75345,0.75345,0.75345,0.75345,20000000.0
2009-10-22 12:37:00,0.75345,0.7536,0.75345,0.75355,169400000.0
2009-10-22 12:38:00,0.75355,0.75375,0.75355,0.75375,94700001.0
2009-10-22 12:39:00,0.75365,0.75365,0.75365,0.75365,20100000.0
2009-10-22 12:40:00,0.75365,0.75375,0.75365,0.75375,21300000.0
2009-10-22 12:41:00,0.75375,0.75385,0.75365,0.75365,28600000.0
2009-10-22 12:42:00,0.75365,0.75365,0.75365,0.75365,6900000.0
2009-10-22 12:43:00,0.75365,0.75365,0.75365,0.75365,31300000.0
2009-10-22 12:44:00,0.75365,0.75365,0.75365,0.75365,41800000.0
2009-10-22 12:45:00,0.7536,0.7536,0.75315,0.75335,129800000.0
2009-10-22 12:46:00,0.75335,0.75355,0.75325,0.75355,196599999.0
2009-10-22 12:47:00,0.7535,0.75355,0.75335,0.75345,118300000.0
2009-10-22 12:48:00,0.75345,0.75355,0.75335,0.7535,167000000.0
2009-10-22 12:49:00,0.7536,0.75375,0.7535,0.75355,149700000.0
2009-10-22 12:50:00,0.75355,0.75355,0.75355,0.75355,10500000.0
2009-10-22 12:51:00,0.75355,0.75375,0.75355,0.75365,37300000.0
2009-10-22 12:52:00,0.75375,0.75375,0.75355,0.75375,42000000.0
2009-10-22 12:53:00,0.75375,0.75375,0.75375,0.75375,2000000.0
2009-10-22 12:54:00,0.75385,0.75385,0.75365,0.75365,21000000.0
2009-10-22 12:55:00,0.7536,0.75365,0.7536,0.75365,11200000.0
2009-10-22 12:56:00,0.7536,0.75375,0.7536,0.7536,41900000.0
2009-10-22 12:57:00,0.75365,0.75375,0.75365,0.75375,12100000.0
2009-10-22 12:58:00,0.75375,0.75375,0.75365,0.75365,23400000.0
2009-10-22 12:59:00,0.75365,0.7537,0.7536,0.7536,7400000.0
2009-10-22 13:00:00,0.7536,0.75365,0.7536,0.75365,9600000.0
2009-10-22 13:01:00,0.75365,0.75375,0.75365,0.75375,66900000.0
2009-10-22 13:02:00,0.7538,0.7538,0.7538,0.7538,14200000.0
2009-10-22 13:03:00,0.7538,0.75405,0.7538,0.7539,80700000.0
2009-10-22 13:04:00,0.7539,0.75395,0.75375,0.7538,77599999.0
2009-10-22 13:05:00,0.7538,0.7539,0.7538,0.75385,83600000.0
2009-10-22 13:06:00,0.75385,0.75385,0.75365,0.75365,27600000.0
2009-10-22 13:07:00,0.75365,0.75385,0.75365,0.75385,35400000.0
2009-10-22 13:08:00,0.7538,0.75455,0.75355,0.75455,213100000.0
2009-10-22 13:09:00,0.75455,0.75455,0.75405,0.7541,229400000.0
2009-10-22 13:10:00,0.75405,0.7543,0.75395,0.75395,300800000.0
2009-10-22 13:11:00,0.75395,0.75395,0.7538,0.75395,34300000.0
2009-10-22 13:12:00,0.754,0.7542,0.7539,0.75395,187800000.0
2009-10-22 13:13:00,0.75395,0.75415,0.7539,0.75405,57200000.0
2009-10-22 13:14:00,0.75405,0.75405,0.754,0.75405,28700000.0
2009-10-22 13:15:00,0.7541,0.7542,0.754,0.75415,172299998.0
2009-10-22 13:16:00,0.75415,0.75415,0.7541,0.75415,78100000.0
2009-10-22 13:17:00,0.75425,0.75425,0.75425,0.75425,3200000.0
2009-10-22 13:18:00,0.75425,0.75425,0.75415,0.7542,46400000.0
2009-10-22 13:19:00,0.75425,0.7544,0.75425,0.7543,40000000.0
2009-10-22 13:20:00,0.7543,0.75435,0.7543,0.75435,50000000.0
2009-10-22 13:21:00,0.75435,0.75445,0.75435,0.7544,39200000.0
2009-10-22 13:22:00,0.7544,0.7544,0.75395,0.754,90500000.0
2009-10-22 13:23:00,0.754,0.754,0.75395,0.75395,27300000.0
2009-10-22 13:24:00,0.75395,0.75395,0.7537,0.75385,34200000.0
2009-10-22 13:25:00,0.7538,0.7539,0.7535,0.7535,202400000.0
2009-10-22 13:26:00,0.7535,0.75355,0.75285,0.753,133800000.0
2009-10-22 13:27:00,0.753,0.753,0.75285,0.75295,74200000.0
2009-10-22 13:28:00,0.75295,0.7532,0.75295,0.7532,33700000.0
2009-10-22 13:29:00,0.7532,0.75325,0.75305,0.7531,52200000.0
2009-10-22 13:30:00,0.75315,0.7538,0.75315,0.7538,253200000.0
2009-10-22 13:31:00,0.7538,0.7538,0.75365,0.7538,108200000.0
2009-10-22 13:32:00,0.75385,0.754,0.7535,0.7535,144599999.0
2009-10-22 13:33:00,0.7535,0.75375,0.7535,0.7536,92400000.0
2009-10-22 13:34:00,0.7536,0.7538,0.7536,0.7538,65300000.0
2009-10-22 13:35:00,0.75395,0.75395,0.7538,0.7538,41000000.0
2009-10-22 13:36:00,0.7538,0.7538,0.7538,0.7538,4100000.0
2009-10-22 13:37:00,0.75385,0.75395,0.75385,0.75385,35600000.0
2009-10-22 13:38:00,0.75385,0.754,0.7538,0.75395,107100000.0
2009-10-22 13:39:00,0.75395,0.75405,0.75395,0.75395,52100000.0
2009-10-22 13:40:00,0.754,0.75435,0.754,0.75415,60200000.0
2009-10-22 13:41:00,0.75415,0.75415,0.754,0.7541,128800000.0
2009-10-22 13:42:00,0.7541,0.75415,0.7541,0.75415,8700000.0
2009-10-22 13:43:00,0.75415,0.75455,0.75415,0.75455,73000000.0
2009-10-22 13:44:00,0.75455,0.75505,0.75455,0.755,139100000.0
2009-10-22 13:45:00,0.755,0.7551,0.7548,0.7548,31800000.0
2009-10-22 13:46:00,0.7548,0.75495,0.7548,0.75495,52800000.0
2009-10-22 13:47:00,0.75495,0.75495,0.75495,0.75495,1600000.0
2009-10-22 13:48:00,0.7549,0.75495,0.7549,0.75495,17600000.0
2009-10-22 13:49:00,0.7549,0.7549,0.7546,0.7546,33400000.0
2009-10-22 13:50:00,0.7546,0.75475,0.7546,0.75475,42700000.0
2009-10-22 13:51:00,0.75475,0.75475,0.7547,0.7547,22400000.0
2009-10-22 13:52:00,0.7547,0.7547,0.75455,0.7546,156900001.0
2009-10-22 13:53:00,0.7546,0.7546,0.7546,0.7546,23700000.0
2009-10-22 13:54:00,0.75465,0.7547,0.75455,0.7546,185800000.0
2009-10-22 13:55:00,0.7546,0.7546,0.75445,0.75445,36000000.0
2009-10-22 13:56:00,0.75455,0.75455,0.75435,0.7545,207600000.0
2009-10-22 13:57:00,0.75455,0.75475,0.75455,0.75465,129900000.0
2009-10-22 13:58:00,0.7546,0.7546,0.75455,0.75455,88400000.0
2009-10-22 13:59:00,0.75455,0.75455,0.7545,0.75455,9100000.0
2009-10-22 14:00:00,0.75455,0.75455,0.75445,0.75445,45600000.0
2009-10-22 14:01:00,0.75445,0.7545,0.75445,0.7545,22400000.0
2009-10-22 14:02:00,0.7545,0.75455,0.75445,0.75455,42300000.0
2009-10-22 14:03:00,0.75455,0.7546,0.7545,0.7546,122400000.0
2009-10-22 14:04:00,0.7546,0.7546,0.75455,0.75455,133700001.0
2009-10-22 14:05:00,0.75455,0.75475,0.75455,0.75475,122300000.0
2009-10-22 14:06:00,0.75465,0.7551,0.75465,0.75505,174200000.0
2009-10-22 14:07:00,0.75505,0.7552,0.7549,0.7549,116800000.0
2009-10-22 14:08:00,0.7549,0.75495,0.7549,0.75495,187999999.0
2009-10-22 14:09:00,0.755,0.7553,0.755,0.75525,277300000.0
2009-10-22 14:10:00,0.7553,0.75535,0.7552,0.7552,178199999.0
2009-10-22 14:11:00,0.75515,0.7552,0.75515,0.75515,164600000.0
2009-10-22 14:12:00,0.75515,0.75515,0.75485,0.7549,185899999.0
2009-10-22 14:13:00,0.7549,0.7549,0.75475,0.75485,211000000.0
2009-10-22 14:14:00,0.75485,0.75485,0.7545,0.7546,89600000.0
2009-10-22 14:15:00,0.7546,0.7548,0.7546,0.75475,92000000.0
2009-10-22 14:16:00,0.75475,0.75525,0.75475,0.75515,217700000.0
2009-10-22 14:17:00,0.75515,0.75515,0.75505,0.75505,88300000.0
2009-10-22 14:18:00,0.75515,0.7554,0.75515,0.7554,119800000.0
2009-10-22 14:19:00,0.7554,0.75555,0.7554,0.7555,79900000.0
2009-10-22 14:20:00,0.7555,0.7556,0.75545,0.75545,152400000.0
2009-10-22 14:21:00,0.75545,0.75545,0.7553,0.75535,85200000.0
2009-10-22 14:22:00,0.75535,0.75545,0.75525,0.75545,43700000.0
2009-10-22 14:23:00,0.75545,0.7564,0.75545,0.75635,388599997.0
2009-10-22 14:24:00,0.75625,0.75625,0.7559,0.756,172500000.0
2009-10-22 14:25:00,0.756,0.75605,0.75595,0.75595,208800001.0
2009-10-22 14:26:00,0.75595,0.75605,0.75595,0.756,110200000.0
2009-10-22 14:27:00,0.756,0.756,0.75565,0.75565,95500000.0
2009-10-22 14:28:00,0.75565,0.75565,0.75535,0.75545,92300000.0
2009-10-22 14:29:00,0.75545,0.75545,0.75505,0.75525,59300000.0
2009-10-22 14:30:00,0.75525,0.75525,0.7544,0.75475,191000000.0
2009-10-22 14:31:00,0.75475,0.75485,0.75465,0.75475,130100000.0
2009-10-22 14:32:00,0.75475,0.75475,0.7544,0.7545,104600000.0
2009-10-22 14:33:00,0.7545,0.75455,0.75435,0.75435,91000000.0
2009-10-22 14:34:00,0.75435,0.7544,0.754,0.75405,200699999.0
2009-10-22 14:35:00,0.754,0.75415,0.75385,0.7539,139100000.0
2009-10-22 14:36:00,0.7539,0.7543,0.7539,0.7543,173800000.0
2009-10-22 14:37:00,0.7542,0.75475,0.7542,0.7547,249399999.0
2009-10-22 14:38:00,0.7547,0.7547,0.7544,0.7544,137900000.0
2009-10-22 14:39:00,0.75445,0.7545,0.75435,0.75435,150400000.0
2009-10-22 14:40:00,0.75435,0.75445,0.75435,0.75435,78000000.0
2009-10-22 14:41:00,0.75435,0.75435,0.75435,0.75435,34800000.0
2009-10-22 14:42:00,0.75435,0.75435,0.7543,0.7543,65900000.0
2009-10-22 14:43:00,0.7543,0.7543,0.7539,0.7539,68400000.0
2009-10-22 14:44:00,0.7539,0.7542,0.75375,0.7539,231299998.0
2009-10-22 14:45:00,0.7539,0.75395,0.7535,0.75355,382300000.0
2009-10-22 14:46:00,0.75355,0.7537,0.75345,0.7536,168500000.0
2009-10-22 14:47:00,0.7536,0.75405,0.75355,0.75395,291200000.0
2009-10-22 14:48:00,0.75395,0.7541,0.75375,0.7538,199900000.0
2009-10-22 14:49:00,0.7538,0.75405,0.7538,0.75385,167599999.0
2009-10-22 14:50:00,0.7538,0.7539,0.75355,0.7539,192200000.0
2009-10-22 14:51:00,0.7539,0.7541,0.7537,0.7537,160000001.0
2009-10-22 14:52:00,0.75365,0.7537,0.75355,0.7536,93300000.0
2009-10-22 14:53:00,0.7536,0.75365,0.7535,0.75355,127499999.0
2009-10-22 14:54:00,0.7536,0.7536,0.75355,0.75355,119599998.0
2009-10-22 14:55:00,0.75355,0.7536,0.75355,0.7536,150599998.0
2009-10-22 14:56:00,0.7536,0.7536,0.75355,0.75355,104500000.0
2009-10-22 14:57:00,0.75355,0.7537,0.75355,0.7536,153700000.0
2009-10-22 14:58:00,0.75355,0.7538,0.75355,0.7536,186500000.0
2009-10-22 14:59:00,0.75365,0.75375,0.7535,0.75355,174900000.0
2009-10-22 15:00:00,0.75355,0.75355,0.75355,0.75355,16100000.0
2009-10-22 15:01:00,0.75355,0.75355,0.75315,0.75315,48400000.0
2009-10-22 15:02:00,0.75315,0.7532,0.7525,0.7525,186199999.0
2009-10-22 15:03:00,0.75255,0.75285,0.75255,0.75265,288500000.0
2009-10-22 15:04:00,0.75265,0.75265,0.75265,0.75265,20700000.0
2009-10-22 15:05:00,0.75265,0.75265,0.75235,0.75245,237000000.0
2009-10-22 15:06:00,0.75245,0.75245,0.7522,0.75225,104900000.0
2009-10-22 15:07:00,0.7522,0.7522,0.75195,0.75205,133899999.0
2009-10-22 15:08:00,0.75205,0.75235,0.75205,0.75235,322199999.0
2009-10-22 15:09:00,0.75245,0.7525,0.7524,0.7525,62400000.0
2009-10-22 15:10:00,0.7524,0.7526,0.7524,0.75255,172400000.0
2009-10-22 15:11:00,0.7526,0.7527,0.7526,0.75265,108700000.0
2009-10-22 15:12:00,0.75265,0.75285,0.7526,0.7528,321400000.0
2009-10-22 15:13:00,0.75285,0.75325,0.75285,0.75325,395400000.0
2009-10-22 15:14:00,0.75325,0.75355,0.75325,0.7533,264700000.0
2009-10-22 15:15:00,0.75335,0.7536,0.7533,0.7535,263600000.0
2009-10-22 15:16:00,0.75355,0.7542,0.7535,0.7539,429199999.0
2009-10-22 15:17:00,0.7539,0.7544,0.7539,0.7544,286900000.0
2009-10-22 15:18:00,0.7544,0.7549,0.75435,0.7548,417999997.0
2009-10-22 15:19:00,0.7548,0.7549,0.7547,0.7548,213000000.0
2009-10-22 15:20:00,0.7548,0.7548,0.75415,0.7542,269499999.0
2009-10-22 15:21:00,0.75425,0.75425,0.7542,0.7542,48800000.0
2009-10-22 15:22:00,0.7542,0.7542,0.7541,0.75415,125600000.0
2009-10-22 15:23:00,0.75415,0.75415,0.75415,0.75415,63499999.0
2009-10-22 15:24:00,0.7542,0.7542,0.75395,0.75395,142800000.0
2009-10-22 15:25:00,0.7539,0.7539,0.7538,0.75385,99700001.0
2009-10-22 15:26:00,0.75385,0.75385,0.75375,0.7538,86000000.0
2009-10-22 15:27:00,0.75375,0.75375,0.75345,0.75345,181200000.0
2009-10-22 15:28:00,0.7534,0.75385,0.75335,0.75375,266900000.0
2009-10-22 15:29:00,0.7537,0.7537,0.75345,0.75345,106500000.0
2009-10-22 15:30:00,0.75345,0.7536,0.7534,0.75345,119500000.0
2009-10-22 15:31:00,0.75345,0.7537,0.75345,0.75365,52600000.0
2009-10-22 15:32:00,0.7537,0.7537,0.753,0.753,151800001.0
2009-10-22 15:33:00,0.75305,0.7535,0.75305,0.75345,108400000.0
2009-10-22 15:34:00,0.75335,0.7536,0.75315,0.7536,447700000.0
2009-10-22 15:35:00,0.7536,0.7541,0.7535,0.7541,152199998.0
2009-10-22 15:36:00,0.75405,0.7544,0.75395,0.75435,56700000.0
2009-10-22 15:37:00,0.75435,0.75435,0.7536,0.75365,293000001.0
2009-10-22 15:38:00,0.75365,0.75395,0.75365,0.7537,259300000.0
2009-10-22 15:39:00,0.7537,0.75385,0.7537,0.75375,136400000.0
2009-10-22 15:40:00,0.75375,0.75435,0.75375,0.75385,275800000.0
2009-10-22 15:41:00,0.75385,0.75425,0.75385,0.754,311000001.0
2009-10-22 15:42:00,0.75395,0.75395,0.75375,0.7539,248399998.0
2009-10-22 15:43:00,0.7539,0.754,0.7537,0.7537,240800000.0
2009-10-22 15:44:00,0.75375,0.75375,0.75315,0.75315,329400000.0
2009-10-22 15:45:00,0.75315,0.75355,0.7531,0.7532,340699999.0
2009-10-22 15:46:00,0.7532,0.75355,0.75305,0.7535,298099998.0
2009-10-22 15:47:00,0.7535,0.75365,0.7531,0.75325,273400000.0
2009-10-22 15:48:00,0.75325,0.75325,0.7526,0.7526,286800000.0
2009-10-22 15:49:00,0.75255,0.75265,0.75255,0.75255,165900000.0
2009-10-22 15:50:00,0.75255,0.75275,0.75255,0.7527,231399999.0
2009-10-22 15:51:00,0.7527,0.75275,0.75255,0.75255,125900000.0
2009-10-22 15:52:00,0.75255,0.75275,0.7522,0.7522,320900000.0
2009-10-22 15:53:00,0.7522,0.7527,0.752,0.75265,315800000.0
2009-10-22 15:54:00,0.75265,0.75305,0.75255,0.75295,305400001.0
2009-10-22 15:55:00,0.75295,0.753,0.7528,0.75285,307100000.0
2009-10-22 15:56:00,0.75285,0.75315,0.75285,0.75295,240400001.0
2009-10-22 15:57:00,0.75295,0.75295,0.7525,0.7525,174700000.0
2009-10-22 15:58:00,0.75245,0.7525,0.75225,0.7525,156700000.0
2009-10-22 15:59:00,0.75245,0.7525,0.75235,0.75235,60300000.0
2009-10-22 16:00:00,0.75245,0.7525,0.752,0.752,83700000.0
2009-10-22 16:01:00,0.752,0.752,0.75165,0.75165,72700000.0
2009-10-22 16:02:00,0.75165,0.75165,0.75085,0.75085,212400000.0
2009-10-22 16:03:00,0.75085,0.7511,0.75075,0.751,122800000.0
2009-10-22 16:04:00,0.751,0.75175,0.751,0.7517,304500000.0
2009-10-22 16:05:00,0.75175,0.75195,0.75135,0.75155,298000000.0
2009-10-22 16:06:00,0.75155,0.7524,0.75155,0.7524,323800001.0
2009-10-22 16:07:00,0.7524,0.7526,0.7523,0.7525,183300001.0
2009-10-22 16:08:00,0.7525,0.75275,0.7524,0.75275,245500001.0
2009-10-22 16:09:00,0.75275,0.7529,0.7527,0.75275,151400000.0
2009-10-22 16:10:00,0.75275,0.7528,0.75235,0.7525,282500000.0
2009-10-22 16:11:00,0.75255,0.7528,0.75255,0.75275,208600000.0
2009-10-22 16:12:00,0.7527,0.75295,0.7525,0.75295,165900000.0
2009-10-22 16:13:00,0.7529,0.75315,0.7528,0.7531,88500000.0
2009-10-22 16:14:00,0.7532,0.7538,0.7532,0.75355,234900000.0
2009-10-22 16:15:00,0.75355,0.75355,0.753,0.7531,230400000.0
2009-10-22 16:16:00,0.7531,0.7531,0.75275,0.75275,157500000.0
2009-10-22 16:17:00,0.75275,0.7529,0.75275,0.75285,143000000.0
2009-10-22 16:18:00,0.75285,0.7532,0.75285,0.75315,224100001.0
2009-10-22 16:19:00,0.7532,0.7533,0.7532,0.75325,81700000.0
2009-10-22 16:20:00,0.75325,0.7534,0.7532,0.7534,226300002.0
2009-10-22 16:21:00,0.7534,0.7541,0.7534,0.754,319699999.0
2009-10-22 16:22:00,0.754,0.75445,0.75395,0.75415,356800000.0
2009-10-22 16:23:00,0.75415,0.7545,0.7541,0.7545,467200001.0
2009-10-22 16:24:00,0.7545,0.7545,0.7539,0.7541,351400000.0
2009-10-22 16:25:00,0.7541,0.7543,0.75395,0.75395,241100001.0
2009-10-22 16:26:00,0.75395,0.75405,0.7538,0.75395,273100000.0
2009-10-22 16:27:00,0.75395,0.754,0.75355,0.75355,135600000.0
2009-10-22 16:28:00,0.75355,0.75375,0.75345,0.7537,236900001.0
2009-10-22 16:29:00,0.7537,0.75375,0.75345,0.75355,216000000.0
2009-10-22 16:30:00,0.75355,0.754,0.75355,0.7538,230300001.0
2009-10-22 16:31:00,0.7538,0.75395,0.75375,0.7538,207400002.0
2009-10-22 16:32:00,0.7538,0.7538,0.75355,0.75355,209400001.0
2009-10-22 16:33:00,0.75355,0.7536,0.75355,0.75355,132600000.0
2009-10-22 16:34:00,0.75355,0.75355,0.7532,0.7533,245399999.0
2009-10-22 16:35:00,0.7533,0.7538,0.7533,0.75375,238400000.0
2009-10-22 16:36:00,0.75375,0.7538,0.7536,0.75365,242400000.0
2009-10-22 16:37:00,0.75365,0.7538,0.75365,0.7537,153899999.0
2009-10-22 16:38:00,0.75365,0.75365,0.7533,0.75335,135400000.0
2009-10-22 16:39:00,0.75335,0.7536,0.7533,0.7534,179900000.0
2009-10-22 16:40:00,0.7534,0.75355,0.7534,0.75345,275200000.0
2009-10-22 16:41:00,0.7535,0.7539,0.75345,0.75365,294600000.0
2009-10-22 16:42:00,0.75365,0.75385,0.75365,0.75375,249800000.0
2009-10-22 16:43:00,0.7538,0.75385,0.7537,0.7538,175800000.0
2009-10-22 16:44:00,0.75375,0.75385,0.7536,0.75365,203900001.0
2009-10-22 16:45:00,0.75365,0.75395,0.75355,0.7538,318900000.0
2009-10-22 16:46:00,0.7538,0.75395,0.7534,0.75355,209200000.0
2009-10-22 16:47:00,0.7536,0.7536,0.7535,0.75355,232100000.0
2009-10-22 16:48:00,0.75355,0.7536,0.7535,0.7535,134800000.0
2009-10-22 16:49:00,0.7535,0.7537,0.7535,0.7537,236600000.0
2009-10-22 16:50:00,0.7537,0.7541,0.75365,0.754,290899999.0
2009-10-22 16:51:00,0.754,0.75445,0.754,0.75445,112100000.0
2009-10-22 16:52:00,0.75445,0.7547,0.75445,0.75465,149500000.0
2009-10-22 16:53:00,0.75465,0.75535,0.75465,0.75515,269200000.0
2009-10-22 16:54:00,0.75515,0.75525,0.75485,0.7549,188400000.0
2009-10-22 16:55:00,0.75495,0.75525,0.75495,0.75495,330499999.0
2009-10-22 16:56:00,0.75495,0.75495,0.7546,0.7546,135000000.0
2009-10-22 16:57:00,0.7544,0.75485,0.7544,0.75485,255100000.0
2009-10-22 16:58:00,0.75485,0.75495,0.7547,0.75475,194299999.0
2009-10-22 16:59:00,0.75475,0.7551,0.7547,0.755,291300001.0
2009-10-22 17:00:00,0.7551,0.7552,0.75485,0.75485,316200000.0
2009-10-22 17:01:00,0.75485,0.75495,0.7545,0.7546,202800000.0
2009-10-22 17:02:00,0.7546,0.75495,0.75455,0.75475,244300000.0
2009-10-22 17:03:00,0.7547,0.7547,0.7545,0.75465,161200000.0
2009-10-22 17:04:00,0.75465,0.75465,0.7543,0.7545,170900000.0
2009-10-22 17:05:00,0.75455,0.7546,0.7544,0.75445,105900000.0
2009-10-22 17:06:00,0.75455,0.75455,0.7544,0.7544,110000000.0
2009-10-22 17:07:00,0.75445,0.755,0.75445,0.75495,222400002.0
2009-10-22 17:08:00,0.75495,0.75515,0.75485,0.75485,183900000.0
2009-10-22 17:09:00,0.7549,0.755,0.7544,0.7545,257300000.0
2009-10-22 17:10:00,0.7545,0.7545,0.7543,0.75435,137600000.0
2009-10-22 17:11:00,0.7544,0.75445,0.7541,0.75445,163800001.0
2009-10-22 17:12:00,0.75435,0.75435,0.75395,0.7542,95200000.0
2009-10-22 17:13:00,0.75415,0.7547,0.7541,0.7547,199100000.0
2009-10-22 17:14:00,0.7547,0.7549,0.75455,0.75455,207600000.0
2009-10-22 17:15:00,0.75455,0.75475,0.75425,0.75425,82000001.0
2009-10-22 17:16:00,0.7542,0.75425,0.7541,0.7542,132900000.0
2009-10-22 17:17:00,0.75415,0.75415,0.75345,0.75345,148600000.0
2009-10-22 17:18:00,0.75345,0.75365,0.75345,0.7535,114100000.0
2009-10-22 17:19:00,0.7535,0.7535,0.7527,0.7531,320100000.0
2009-10-22 17:20:00,0.75315,0.75335,0.7531,0.75325,169200000.0
2009-10-22 17:21:00,0.7532,0.75325,0.75305,0.75315,102400000.0
2009-10-22 17:22:00,0.75315,0.75365,0.75315,0.75355,251900001.0
2009-10-22 17:23:00,0.7536,0.75365,0.75345,0.75345,205200000.0
2009-10-22 17:24:00,0.75345,0.75345,0.7532,0.7532,131900000.0
2009-10-22 17:25:00,0.75325,0.7535,0.75325,0.7535,128500001.0
2009-10-22 17:26:00,0.75345,0.75345,0.75325,0.75345,110000000.0
2009-10-22 17:27:00,0.75355,0.7539,0.75355,0.75385,290200000.0
2009-10-22 17:28:00,0.75385,0.7539,0.7537,0.7537,62600000.0
2009-10-22 17:29:00,0.75375,0.75375,0.75345,0.75345,113500000.0
2009-10-22 17:30:00,0.75345,0.75345,0.75325,0.7533,93100000.0
2009-10-22 17:31:00,0.7533,0.7534,0.7533,0.7534,52100000.0
2009-10-22 17:32:00,0.75335,0.7535,0.75335,0.7534,208000000.0
2009-10-22 17:33:00,0.7534,0.7534,0.75325,0.75325,380000000.0
2009-10-22 17:34:00,0.75325,0.7533,0.7532,0.7532,189800000.0
2009-10-22 17:35:00,0.7532,0.7533,0.75315,0.75325,232300000.0
2009-10-22 17:36:00,0.75325,0.7534,0.75325,0.7534,85400000.0
2009-10-22 17:37:00,0.7534,0.75345,0.75335,0.75345,170100000.0
2009-10-22 17:38:00,0.75345,0.7536,0.7534,0.75345,434700001.0
2009-10-22 17:39:00,0.75345,0.75345,0.75325,0.75335,105900000.0
2009-10-22 17:40:00,0.75335,0.7536,0.75335,0.75355,303699998.0
2009-10-22 17:41:00,0.75355,0.7537,0.75355,0.75365,181400000.0
2009-10-22 17:42:00,0.75365,0.75375,0.7533,0.75335,280800000.0
2009-10-22 17:43:00,0.7534,0.7537,0.7534,0.75365,177900000.0
2009-10-22 17:44:00,0.75365,0.75375,0.75365,0.75375,99100000.0
2009-10-22 17:45:00,0.75375,0.75375,0.75355,0.7536,192500000.0
2009-10-22 17:46:00,0.75365,0.75385,0.75365,0.75385,140200000.0
2009-10-22 17:47:00,0.75385,0.75385,0.75365,0.75365,61900000.0
2009-10-22 17:48:00,0.75365,0.754,0.75365,0.75375,209300000.0
2009-10-22 17:49:00,0.75375,0.7539,0.75375,0.75385,122700001.0
2009-10-22 17:50:00,0.75385,0.75395,0.7536,0.7536,272200000.0
2009-10-22 17:51:00,0.7536,0.75365,0.7536,0.75365,208900000.0
2009-10-22 17:52:00,0.7536,0.7536,0.75335,0.75355,344099999.0
2009-10-22 17:53:00,0.7535,0.7535,0.75335,0.7534,455500000.0
2009-10-22 17:54:00,0.75345,0.75345,0.7534,0.75345,59700000.0
2009-10-22 17:55:00,0.7534,0.75345,0.75315,0.75315,320800000.0
2009-10-22 17:56:00,0.75315,0.75345,0.7531,0.75335,573200000.0
2009-10-22 17:57:00,0.7533,0.75375,0.7533,0.7537,266300000.0
2009-10-22 17:58:00,0.7537,0.7537,0.75325,0.75325,197600000.0
2009-10-22 17:59:00,0.75325,0.7536,0.75325,0.75355,176100000.0
2009-10-22 18:00:00,0.7535,0.75355,0.7532,0.7533,218300000.0
2009-10-22 18:01:00,0.75345,0.75355,0.7532,0.7533,353500000.0
2009-10-22 18:02:00,0.75335,0.75375,0.75335,0.7537,160300000.0
2009-10-22 18:03:00,0.75365,0.75375,0.7536,0.7537,69800000.0
2009-10-22 18:04:00,0.7537,0.7537,0.7537,0.7537,21600000.0
2009-10-22 18:05:00,0.7537,0.7537,0.7537,0.7537,24800000.0
2009-10-22 18:06:00,0.7537,0.7537,0.7535,0.7535,8500000.0
2009-10-22 18:07:00,0.7535,0.7535,0.75345,0.75345,84000000.0
2009-10-22 18:08:00,0.75345,0.754,0.75345,0.754,337400000.0
2009-10-22 18:09:00,0.754,0.75405,0.75395,0.75405,108400000.0
2009-10-22 18:10:00,0.75405,0.75405,0.75375,0.75385,95300000.0
2009-10-22 18:11:00,0.75375,0.75385,0.75355,0.75385,91800000.0
2009-10-22 18:12:00,0.75385,0.75385,0.75355,0.75365,126100000.0
2009-10-22 18:13:00,0.75365,0.7537,0.75365,0.7537,17800000.0
2009-10-22 18:14:00,0.75375,0.75375,0.75375,0.75375,3000000.0
2009-10-22 18:15:00,0.75365,0.75365,0.75365,0.75365,39600000.0
2009-10-22 18:16:00,0.75355,0.75355,0.75335,0.7534,64100000.0
2009-10-22 18:17:00,0.7534,0.7534,0.75335,0.75335,50200000.0
2009-10-22 18:18:00,0.75335,0.75335,0.75325,0.75325,48000000.0
2009-10-22 18:19:00,0.75325,0.75325,0.75315,0.75315,47000000.0
2009-10-22 18:20:00,0.75315,0.75315,0.7531,0.75315,70500000.0
2009-10-22 18:21:00,0.7532,0.7532,0.7531,0.7531,17700000.0
2009-10-22 18:22:00,0.75305,0.75305,0.75305,0.75305,2400000.0
2009-10-22 18:23:00,0.753,0.75305,0.753,0.75305,41800000.0
2009-10-22 18:24:00,0.753,0.75305,0.75265,0.75265,89700000.0
2009-10-22 18:25:00,0.75265,0.7531,0.75265,0.7531,197800000.0
2009-10-22 18:26:00,0.7531,0.75325,0.75295,0.75295,62700000.0
2009-10-22 18:27:00,0.7529,0.753,0.7528,0.7528,28000000.0
2009-10-22 18:28:00,0.7528,0.7528,0.7528,0.7528,18400000.0
2009-10-22 18:29:00,0.753,0.753,0.7528,0.7529,10000000.0
2009-10-22 18:30:00,0.7529,0.753,0.75285,0.75285,14800000.0
2009-10-22 18:31:00,0.7528,0.75295,0.7528,0.7529,58100000.0
2009-10-22 18:32:00,0.7529,0.7533,0.7529,0.7533,33600000.0
2009-10-22 18:33:00,0.7533,0.75365,0.7533,0.7536,313500000.0
2009-10-22 18:34:00,0.7536,0.75365,0.75335,0.75335,162400000.0
2009-10-22 18:35:00,0.75335,0.7535,0.75335,0.7535,111500000.0
2009-10-22 18:36:00,0.75355,0.75355,0.7535,0.7535,89100000.0
2009-10-22 18:37:00,0.7535,0.75365,0.75345,0.75365,81300000.0
2009-10-22 18:38:00,0.7537,0.7537,0.7535,0.7535,42600000.0
2009-10-22 18:39:00,0.75355,0.75355,0.7535,0.7535,38000000.0
2009-10-22 18:40:00,0.75355,0.75365,0.75355,0.7536,33000000.0
2009-10-22 18:41:00,0.75355,0.7536,0.75355,0.7536,10200000.0
2009-10-22 18:42:00,0.75365,0.7542,0.75365,0.75415,377000000.0
2009-10-22 18:43:00,0.75415,0.75435,0.75415,0.7543,67700000.0
2009-10-22 18:44:00,0.7543,0.7545,0.7542,0.7544,252800000.0
2009-10-22 18:45:00,0.75445,0.75465,0.7543,0.7546,205800000.0
2009-10-22 18:46:00,0.75465,0.75475,0.75465,0.7547,98100000.0
2009-10-22 18:47:00,0.7547,0.75485,0.75455,0.75485,70000000.0
2009-10-22 18:48:00,0.7549,0.7554,0.7548,0.7553,198700000.0
2009-10-22 18:49:00,0.7553,0.75545,0.7552,0.7552,90900000.0
2009-10-22 18:50:00,0.7552,0.7552,0.7548,0.7548,62800000.0
2009-10-22 18:51:00,0.7547,0.7548,0.75395,0.754,112300000.0
2009-10-22 18:52:00,0.7541,0.7544,0.75395,0.75425,280499999.0
2009-10-22 18:53:00,0.75425,0.75425,0.75405,0.7541,73600000.0
2009-10-22 18:54:00,0.75405,0.75415,0.75405,0.75415,74899999.0
2009-10-22 18:55:00,0.75415,0.7543,0.75415,0.7542,44400000.0
2009-10-22 18:56:00,0.7542,0.7545,0.7542,0.7544,131900000.0
2009-10-22 18:57:00,0.7545,0.75465,0.7544,0.75465,31900000.0
2009-10-22 18:58:00,0.75465,0.75465,0.75465,0.75465,1600000.0
2009-10-22 18:59:00,0.75465,0.7547,0.75455,0.75455,53600000.0
2009-10-22 19:00:00,0.7545,0.7545,0.7545,0.7545,9800000.0
2009-10-22 19:01:00,0.7545,0.75485,0.7545,0.75485,119400000.0
2009-10-22 19:02:00,0.75485,0.75485,0.75485,0.75485,38800000.0
2009-10-22 19:03:00,0.75485,0.75485,0.7548,0.7548,45600000.0
2009-10-22 19:04:00,0.7548,0.75485,0.7548,0.75485,42400000.0
2009-10-22 19:05:00,0.75485,0.75485,0.75475,0.75475,93100000.0
2009-10-22 19:06:00,0.75475,0.75475,0.7547,0.7547,55700000.0
2009-10-22 19:07:00,0.7547,0.7547,0.75465,0.75465,54700000.0
2009-10-22 19:08:00,0.75465,0.75465,0.7543,0.7543,126100000.0
2009-10-22 19:09:00,0.7543,0.7543,0.75425,0.7543,54300000.0
2009-10-22 19:10:00,0.7543,0.7543,0.75415,0.75415,110600000.0
2009-10-22 19:11:00,0.75415,0.75415,0.75415,0.75415,39400000.0
2009-10-22 19:12:00,0.75395,0.75414,0.75387,0.75412,13600000.0
2009-10-22 19:13:00,0.75415,0.75415,0.75415,0.75415,5900000.0
2009-10-22 19:14:00,0.75415,0.75415,0.7541,0.75415,54500000.0
2009-10-22 19:15:00,0.75415,0.75415,0.75415,0.75415,75600000.0
2009-10-22 19:16:00,0.75415,0.7542,0.75415,0.7542,8800000.0
2009-10-22 19:17:00,0.7542,0.7542,0.75375,0.75385,394000000.0
2009-10-22 19:18:00,0.75385,0.75385,0.7533,0.7535,206200000.0
2009-10-22 19:19:00,0.7535,0.75375,0.7535,0.75375,126400000.0
2009-10-22 19:20:00,0.75375,0.75375,0.7535,0.75355,104700000.0
2009-10-22 19:21:00,0.7536,0.7536,0.75355,0.7536,17900000.0
2009-10-22 19:22:00,0.7536,0.7536,0.75355,0.7536,9800000.0
2009-10-22 19:23:00,0.7536,0.7538,0.7536,0.7538,65700000.0
2009-10-22 19:24:00,0.7538,0.75385,0.7538,0.75385,10900000.0
2009-10-22 19:25:00,0.75385,0.754,0.75385,0.754,54900000.0
2009-10-22 19:26:00,0.754,0.754,0.754,0.754,7100000.0
2009-10-22 19:27:00,0.754,0.75405,0.754,0.754,19800000.0
2009-10-22 19:28:00,0.754,0.754,0.754,0.754,25400000.0
2009-10-22 19:29:00,0.754,0.754,0.754,0.754,4900000.0
2009-10-22 19:30:00,0.754,0.754,0.75365,0.75365,212900000.0
2009-10-22 19:31:00,0.75365,0.75365,0.75335,0.75335,87700000.0
2009-10-22 19:32:00,0.7534,0.75375,0.7534,0.7536,179500000.0
2009-10-22 19:33:00,0.7536,0.75365,0.75355,0.7536,131800000.0
2009-10-22 19:34:00,0.7536,0.75365,0.7536,0.7536,139900000.0
2009-10-22 19:35:00,0.75365,0.75365,0.75355,0.75355,32800000.0
2009-10-22 19:36:00,0.75355,0.75365,0.75355,0.75355,23400000.0
2009-10-22 19:37:00,0.75355,0.75355,0.75345,0.75355,74200000.0
2009-10-22 19:38:00,0.7535,0.75365,0.7535,0.7535,31400000.0
2009-10-22 19:39:00,0.7535,0.7535,0.7535,0.7535,1000000.0
2009-10-22 19:40:00,0.7535,0.7539,0.7535,0.7535,167500000.0
2009-10-22 19:41:00,0.7536,0.7537,0.75355,0.7536,150200000.0
2009-10-22 19:42:00,0.7536,0.75385,0.75355,0.75365,213900000.0
2009-10-22 19:43:00,0.75365,0.7537,0.7536,0.7536,71800000.0
2009-10-22 19:44:00,0.7536,0.75375,0.7536,0.75375,125500000.0
2009-10-22 19:45:00,0.75375,0.75375,0.7537,0.7537,16200000.0
2009-10-22 19:46:00,0.7537,0.75385,0.7537,0.7538,38700000.0
2009-10-22 19:47:00,0.7539,0.7539,0.7536,0.75375,250600000.0
2009-10-22 19:48:00,0.7538,0.7538,0.75375,0.75375,79700000.0
2009-10-22 19:49:00,0.75375,0.7538,0.75375,0.75375,40400000.0
2009-10-22 19:50:00,0.75375,0.7539,0.75375,0.7539,133500000.0
2009-10-22 19:51:00,0.7539,0.75405,0.7539,0.75405,82200000.0
2009-10-22 19:52:00,0.75405,0.7541,0.75405,0.75405,153200000.0
2009-10-22 19:53:00,0.75405,0.7541,0.754,0.7541,26000000.0
2009-10-22 19:54:00,0.7541,0.75425,0.75405,0.7541,191000000.0
2009-10-22 19:55:00,0.7541,0.75425,0.7541,0.7541,150400000.0
2009-10-22 19:56:00,0.7541,0.7541,0.754,0.754,42600000.0
2009-10-22 19:57:00,0.754,0.75415,0.75395,0.7541,107800000.0
2009-10-22 19:58:00,0.7541,0.75415,0.75405,0.75415,29400000.0
2009-10-22 19:59:00,0.75415,0.75425,0.75415,0.75425,58000000.0
2009-10-22 20:00:00,0.7543,0.75485,0.75425,0.75485,208600000.0
2009-10-22 20:01:00,0.75485,0.75505,0.7548,0.75495,186000000.0
2009-10-22 20:02:00,0.75495,0.75535,0.75495,0.7551,231500000.0
2009-10-22 20:03:00,0.7551,0.75515,0.75505,0.75505,98000000.0
2009-10-22 20:04:00,0.75505,0.75505,0.755,0.755,34600000.0
2009-10-22 20:05:00,0.755,0.75505,0.755,0.75505,44100000.0
2009-10-22 20:06:00,0.75505,0.75505,0.75505,0.75505,11900000.0
2009-10-22 20:07:00,0.75505,0.7551,0.75505,0.7551,86000000.0
2009-10-22 20:08:00,0.7551,0.75525,0.7551,0.75515,75700000.0
2009-10-22 20:09:00,0.75515,0.75515,0.75495,0.75495,195900000.0
2009-10-22 20:10:00,0.75495,0.7552,0.75495,0.7552,194200000.0
2009-10-22 20:11:00,0.7552,0.75555,0.7552,0.75555,505000000.0
2009-10-22 20:12:00,0.75555,0.75635,0.75555,0.75615,170200000.0
2009-10-22 20:13:00,0.75615,0.75625,0.75605,0.7562,82000000.0
2009-10-22 20:14:00,0.7563,0.75685,0.7563,0.75675,171700000.0
2009-10-22 20:15:00,0.75685,0.75735,0.75675,0.75725,113400000.0
2009-10-22 20:16:00,0.75725,0.7573,0.75715,0.75725,190400000.0
2009-10-22 20:17:00,0.7573,0.75745,0.7573,0.7574,137500000.0
2009-10-22 20:18:00,0.75745,0.75745,0.7573,0.75745,146000000.0
2009-10-22 20:19:00,0.75745,0.75745,0.7573,0.75735,144800002.0
2009-10-22 20:20:00,0.7574,0.7574,0.7573,0.7573,57700000.0
2009-10-22 20:21:00,0.75735,0.75775,0.75735,0.75765,307600000.0
2009-10-22 20:22:00,0.75765,0.7585,0.7576,0.7583,426800000.0
2009-10-22 20:23:00,0.75845,0.75865,0.7583,0.75845,241600000.0
2009-10-22 20:24:00,0.75845,0.7585,0.75835,0.7584,140600000.0
2009-10-22 20:25:00,0.7584,0.75845,0.75825,0.7583,79900000.0
2009-10-22 20:26:00,0.75825,0.75835,0.75825,0.75825,30600000.0
2009-10-22 20:27:00,0.75825,0.75835,0.75825,0.75825,51300000.0
2009-10-22 20:28:00,0.75825,0.7583,0.75815,0.75815,57100000.0
2009-10-22 20:29:00,0.75815,0.75815,0.75805,0.7581,52000000.0
2009-10-22 20:30:00,0.7581,0.75815,0.7581,0.7581,19200000.0
2009-10-22 20:31:00,0.75805,0.75805,0.75805,0.75805,4300000.0
2009-10-22 20:32:00,0.75805,0.75815,0.75805,0.75815,65600000.0
2009-10-22 20:33:00,0.75815,0.75815,0.75805,0.75805,34200000.0
2009-10-22 20:34:00,0.7581,0.75825,0.75795,0.7581,103600000.0
2009-10-22 20:35:00,0.75805,0.7581,0.75805,0.7581,51300000.0
2009-10-22 20:36:00,0.75815,0.75825,0.7581,0.75825,34400000.0
2009-10-22 20:37:00,0.75825,0.75825,0.75825,0.75825,7200000.0
2009-10-22 20:38:00,0.75845,0.7585,0.75825,0.75845,88800000.0
2009-10-22 20:39:00,0.75845,0.7587,0.75845,0.7586,94400000.0
2009-10-22 20:40:00,0.7586,0.7586,0.75845,0.75855,48100000.0
2009-10-22 20:41:00,0.75855,0.75855,0.75825,0.75825,91700000.0
2009-10-22 20:42:00,0.7583,0.7583,0.75815,0.7582,115100000.0
2009-10-22 20:43:00,0.7582,0.75825,0.75815,0.75815,36500000.0
2009-10-22 20:44:00,0.7581,0.7581,0.75785,0.75785,87400000.0
2009-10-22 20:45:00,0.75785,0.75785,0.75785,0.75785,18300000.0
2009-10-22 20:46:00,0.75785,0.75795,0.75785,0.75795,15100000.0
2009-10-22 20:47:00,0.75795,0.75805,0.75795,0.75795,81700000.0
2009-10-22 20:48:00,0.75795,0.75795,0.7579,0.7579,34400000.0
2009-10-22 20:49:00,0.75795,0.75795,0.75765,0.75765,174600000.0
2009-10-22 20:50:00,0.7577,0.7579,0.75755,0.7577,422300000.0
2009-10-22 20:51:00,0.7577,0.75785,0.75755,0.7578,281700000.0
2009-10-22 20:52:00,0.7578,0.7578,0.75775,0.7578,61200000.0
2009-10-22 20:53:00,0.7578,0.7578,0.75765,0.75765,114200000.0
2009-10-22 20:54:00,0.7577,0.75775,0.7577,0.7577,30000000.0
2009-10-22 20:55:00,0.75765,0.75765,0.75755,0.7576,55700000.0
2009-10-22 20:56:00,0.75765,0.75775,0.75765,0.75775,24100000.0
2009-10-22 20:57:00,0.75775,0.75775,0.7576,0.75775,25800000.0
2009-10-22 20:58:00,0.75775,0.7583,0.75775,0.7583,109700000.0
2009-10-22 20:59:00,0.7583,0.75855,0.7582,0.7583,230300000.0
2009-10-22 21:00:00,0.7583,0.7583,0.75795,0.7581,146100000.0
2009-10-22 21:01:00,0.7581,0.75815,0.758,0.75815,162200000.0
2009-10-22 21:02:00,0.7581,0.7582,0.7579,0.75795,249900000.0
2009-10-22 21:03:00,0.7579,0.75855,0.7579,0.75845,365900000.0
2009-10-22 21:04:00,0.75845,0.75845,0.7583,0.7583,143800000.0
2009-10-22 21:05:00,0.75835,0.7584,0.75835,0.7584,14400000.0
2009-10-22 21:06:00,0.75813,0.75823,0.75804,0.75804,14800000.0
2009-10-22 21:07:00,0.7584,0.75845,0.7584,0.75845,15600000.0
2009-10-22 21:08:00,0.75845,0.75845,0.7584,0.7584,39200000.0
2009-10-22 21:09:00,0.7584,0.7584,0.7584,0.7584,28800000.0
2009-10-22 21:10:00,0.7584,0.7584,0.7584,0.7584,3600000.0
2009-10-22 21:11:00,0.75822,0.75822,0.75799,0.75819,43900000.0
2009-10-22 21:12:00,0.75802,0.75824,0.75797,0.75813,51100000.0
2009-10-22 21:13:00,0.75835,0.7584,0.75835,0.7584,36800000.0
2009-10-22 21:14:00,0.75835,0.75835,0.75835,0.75835,17300000.0
2009-10-22 21:15:00,0.7584,0.7584,0.7584,0.7584,9200000.0
2009-10-22 21:16:00,0.7584,0.7584,0.7584,0.7584,2000000.0
2009-10-22 21:17:00,0.75835,0.75845,0.75835,0.75845,22700000.0
2009-10-22 21:18:00,0.75855,0.75875,0.75855,0.75875,148900000.0
2009-10-22 21:19:00,0.7587,0.75875,0.7587,0.75875,11400000.0
2009-10-22 21:20:00,0.75875,0.75875,0.75875,0.75875,7200000.0
2009-10-22 21:21:00,0.75875,0.7591,0.7587,0.7591,168000000.0
2009-10-22 21:22:00,0.7591,0.7593,0.75905,0.75915,205100000.0
2009-10-22 21:23:00,0.75915,0.75925,0.75915,0.75925,33200000.0
2009-10-22 21:24:00,0.75915,0.75915,0.75915,0.75915,92800000.0
2009-10-22 21:25:00,0.75915,0.75945,0.759,0.75945,188200000.0
2009-10-22 21:26:00,0.75945,0.75945,0.75915,0.75915,191900000.0
2009-10-22 21:27:00,0.75915,0.7593,0.75915,0.7593,106900000.0
2009-10-22 21:28:00,0.7593,0.75935,0.75925,0.75925,108600000.0
2009-10-22 21:29:00,0.75925,0.75925,0.75905,0.7591,50800000.0
2009-10-22 21:30:00,0.759,0.75936,0.75867,0.75936,84100000.0
2009-10-22 21:31:00,0.75905,0.75905,0.7589,0.75895,88000000.0
2009-10-22 21:32:00,0.75895,0.759,0.75865,0.75865,65000000.0
2009-10-22 21:33:00,0.75875,0.7588,0.75855,0.75865,193600000.0
2009-10-22 21:34:00,0.75865,0.7588,0.75855,0.75875,183000000.0
2009-10-22 21:35:00,0.75875,0.7588,0.75865,0.7587,127200000.0
2009-10-22 21:36:00,0.7587,0.7587,0.75855,0.75855,96600000.0
2009-10-22 21:37:00,0.75855,0.75875,0.75855,0.75865,139400000.0
2009-10-22 21:38:00,0.75865,0.75865,0.75855,0.7586,227100000.0
2009-10-22 21:39:00,0.7586,0.75865,0.75855,0.7586,429400000.0
2009-10-22 21:40:00,0.75865,0.7587,0.7586,0.7587,68000000.0
2009-10-22 21:41:00,0.7587,0.7587,0.7586,0.7586,18300000.0
2009-10-22 21:42:00,0.75855,0.75865,0.75855,0.75865,107700000.0
2009-10-22 21:43:00,0.75865,0.75865,0.75845,0.75845,96600000.0
2009-10-22 21:44:00,0.75845,0.75845,0.7584,0.75845,20000000.0
2009-10-22 21:45:00,0.75845,0.75865,0.75845,0.75855,252300000.0
2009-10-22 21:46:00,0.75855,0.75865,0.75855,0.75865,56600000.0
2009-10-22 21:47:00,0.75865,0.75865,0.75865,0.75865,5200000.0
2009-10-22 21:48:00,0.75865,0.7587,0.75865,0.75865,51600000.0
2009-10-22 21:49:00,0.75865,0.75865,0.75865,0.75865,6800000.0
2009-10-22 21:50:00,0.75865,0.75865,0.75865,0.75865,4500000.0
2009-10-22 21:51:00,0.75865,0.75895,0.75865,0.7589,50200000.0
2009-10-22 21:52:00,0.7589,0.759,0.7589,0.759,51500000.0
2009-10-22 21:53:00,0.759,0.759,0.759,0.759,18800000.0
2009-10-22 21:54:00,0.759,0.759,0.75895,0.759,258800000.0
2009-10-22 21:55:00,0.759,0.759,0.75885,0.75895,183800000.0
2009-10-22 21:56:00,0.75895,0.759,0.75895,0.75895,114500000.0
2009-10-22 21:57:00,0.7589,0.7589,0.75885,0.75885,43200000.0
2009-10-22 21:58:00,0.75873,0.75882,0.75843,0.75843,36900000.0
2009-10-22 21:59:00,0.75838,0.75852,0.75833,0.75847,34100000.0
2009-10-22 22:00:00,0.75875,0.7588,0.7585,0.7585,49400000.0
2009-10-22 22:01:00,0.7585,0.7585,0.75845,0.75845,5600000.0
2009-10-22 22:02:00,0.75845,0.75855,0.75845,0.75855,15400000.0
2009-10-22 22:03:00,0.75855,0.75855,0.75845,0.7585,30300000.0
2009-10-22 22:04:00,0.75855,0.75875,0.75855,0.75875,35900000.0
2009-10-22 22:05:00,0.7588,0.75895,0.7588,0.75895,15200000.0
2009-10-22 22:06:00,0.75895,0.759,0.7587,0.75875,52400000.0
2009-10-22 22:07:00,0.75875,0.75895,0.75875,0.75895,23200000.0
2009-10-22 22:08:00,0.75895,0.75895,0.75895,0.75895,14200000.0
2009-10-22 22:09:00,0.75905,0.7593,0.75905,0.7593,26500000.0
2009-10-22 22:10:00,0.7593,0.7594,0.75885,0.75885,23600000.0
2009-10-22 22:11:00,0.75885,0.75885,0.75875,0.75875,12400000.0
2009-10-22 22:12:00,0.75875,0.7588,0.75875,0.7588,23700000.0
2009-10-22 22:13:00,0.7588,0.7588,0.75875,0.7588,8200000.0
2009-10-22 22:14:00,0.75875,0.75875,0.75875,0.75875,8200000.0
2009-10-22 22:15:00,0.75865,0.7587,0.75865,0.75865,17000000.0
2009-10-22 22:16:00,0.75865,0.75865,0.75865,0.75865,2000000.0
2009-10-22 22:17:00,0.75818,0.75838,0.75815,0.75833,33400000.0
2009-10-22 22:18:00,0.75818,0.75831,0.75813,0.75831,27200000.0
2009-10-22 22:19:00,0.75865,0.75865,0.75855,0.75855,9600000.0
2009-10-22 22:20:00,0.7585,0.7585,0.75845,0.75845,7200000.0
2009-10-22 22:21:00,0.7584,0.7584,0.7584,0.7584,6000000.0
2009-10-22 22:22:00,0.75821,0.7583,0.75809,0.75827,32700000.0
2009-10-22 22:23:00,0.7584,0.7584,0.75835,0.7584,31400000.0
2009-10-22 22:24:00,0.7584,0.7584,0.75835,0.75835,9600000.0
2009-10-22 22:25:00,0.75785,0.75811,0.75785,0.75811,5000000.0
2009-10-22 22:26:00,0.75822,0.75822,0.7581,0.75818,30800000.0
2009-10-22 22:27:00,0.75816,0.75816,0.75798,0.75806,17200000.0
2009-10-22 22:28:00,0.75835,0.75835,0.75835,0.75835,12000000.0
2009-10-22 22:29:00,0.75835,0.75835,0.75835,0.75835,2000000.0
2009-10-22 22:30:00,0.7583,0.7583,0.75825,0.75825,12800000.0
2009-10-22 22:31:00,0.75825,0.75825,0.75815,0.7582,39200000.0
2009-10-22 22:32:00,0.758,0.7581,0.7579,0.75804,45600000.0
2009-10-22 22:33:00,0.75807,0.75812,0.75795,0.758,47200000.0
2009-10-22 22:34:00,0.75795,0.75811,0.75795,0.758,41100000.0
2009-10-22 22:35:00,0.7582,0.7582,0.7582,0.7582,3600000.0
2009-10-22 22:36:00,0.7582,0.7582,0.75815,0.7582,35400000.0
2009-10-22 22:37:00,0.75825,0.75825,0.75815,0.75815,33200000.0
2009-10-22 22:38:00,0.75815,0.7582,0.75815,0.7582,7200000.0
2009-10-22 22:39:00,0.75815,0.75815,0.75805,0.75805,19600000.0
2009-10-22 22:40:00,0.75805,0.75805,0.75805,0.75805,4200000.0
2009-10-22 22:41:00,0.75805,0.75815,0.75805,0.75815,9000000.0
2009-10-22 22:42:00,0.75825,0.75825,0.75815,0.75815,37300000.0
2009-10-22 22:43:00,0.75815,0.7582,0.75805,0.75805,28300000.0
2009-10-22 22:44:00,0.75805,0.75805,0.75805,0.75805,27400000.0
2009-10-22 22:45:00,0.75805,0.75805,0.75805,0.75805,8000000.0
2009-10-22 22:46:00,0.75762,0.75782,0.75762,0.75767,57400000.0
2009-10-22 22:47:00,0.75805,0.7581,0.75785,0.75785,21200000.0
2009-10-22 22:48:00,0.7579,0.75795,0.7579,0.75795,10900000.0
2009-10-22 22:49:00,0.75795,0.75795,0.7578,0.7578,8200000.0
2009-10-22 22:50:00,0.7578,0.7578,0.7577,0.7577,12600000.0
2009-10-22 22:51:00,0.75775,0.7578,0.75765,0.7577,39200000.0
2009-10-22 22:52:00,0.75785,0.75785,0.75785,0.75785,2000000.0
2009-10-22 22:53:00,0.7577,0.75778,0.7577,0.75778,10400000.0
2009-10-22 22:54:00,0.75785,0.75785,0.75785,0.75785,1000000.0
2009-10-22 22:55:00,0.75785,0.75785,0.75785,0.75785,1000000.0
2009-10-22 22:56:00,0.75772,0.75778,0.75772,0.75772,14600000.0
2009-10-22 22:57:00,0.75742,0.75745,0.75728,0.75733,12400000.0
2009-10-22 22:58:00,0.75785,0.75785,0.75785,0.75785,1000000.0
2009-10-22 22:59:00,0.75785,0.75785,0.75735,0.75755,24800000.0
2009-10-22 23:00:00,0.7574,0.7575,0.7574,0.7575,8000000.0
2009-10-22 23:01:00,0.7575,0.7575,0.75735,0.75735,17600000.0
2009-10-22 23:02:00,0.75675,0.75695,0.75595,0.7564,40300000.0
2009-10-22 23:03:00,0.75635,0.75635,0.7561,0.7561,26400000.0
2009-10-22 23:04:00,0.7562,0.7562,0.7561,0.7562,26400000.0
2009-10-22 23:05:00,0.75635,0.7565,0.756,0.7561,33800000.0
2009-10-22 23:06:00,0.75625,0.75645,0.75625,0.75645,5800000.0
2009-10-22 23:07:00,0.7564,0.7564,0.7563,0.7563,17000000.0
2009-10-22 23:08:00,0.75635,0.75635,0.7562,0.7562,7200000.0
2009-10-22 23:09:00,0.7564,0.7564,0.7561,0.7561,15400000.0
2009-10-22 23:10:00,0.7561,0.7561,0.7561,0.7561,4800000.0
2009-10-22 23:11:00,0.75615,0.75615,0.75615,0.75615,2400000.0
2009-10-22 23:12:00,0.7562,0.7562,0.7562,0.7562,1000000.0
2009-10-22 23:13:00,0.75588,0.75593,0.75576,0.75587,36600000.0
2009-10-22 23:14:00,0.75586,0.75591,0.75581,0.75587,21000000.0
2009-10-22 23:15:00,0.75594,0.75598,0.75587,0.75592,16200000.0
2009-10-22 23:16:00,0.7562,0.75625,0.7562,0.75625,6200000.0
2009-10-22 23:17:00,0.75625,0.75625,0.75625,0.75625,8800000.0
2009-10-22 23:18:00,0.75625,0.75625,0.75625,0.75625,5300000.0
2009-10-22 23:19:00,0.75625,0.75645,0.75625,0.75645,23100000.0
2009-10-22 23:20:00,0.75648,0.7566,0.75625,0.75625,54500000.0
2009-10-22 23:21:00,0.75625,0.75634,0.75623,0.75623,34300000.0
2009-10-22 23:22:00,0.75618,0.75641,0.75618,0.75632,18500000.0
2009-10-22 23:23:00,0.7564,0.75655,0.7564,0.75655,11500000.0
2009-10-22 23:24:00,0.7566,0.7572,0.75645,0.75685,28600000.0
2009-10-22 23:25:00,0.75667,0.75668,0.75647,0.75653,30000000.0
2009-10-22 23:26:00,0.757,0.7573,0.757,0.7573,2000000.0
2009-10-22 23:27:00,0.7574,0.7574,0.757,0.7573,3000000.0
2009-10-22 23:28:00,0.7575,0.7575,0.75685,0.7574,9400000.0
2009-10-22 23:29:00,0.7576,0.75795,0.75745,0.7577,31300000.0
2009-10-22 23:30:00,0.75795,0.7582,0.7576,0.7578,65100000.0
2009-10-22 23:31:00,0.75765,0.75765,0.75725,0.75745,28900000.0
2009-10-22 23:32:00,0.75745,0.75745,0.75735,0.75735,19500000.0
2009-10-22 23:33:00,0.75735,0.75735,0.75735,0.75735,3700000.0
2009-10-22 23:34:00,0.75735,0.7576,0.75735,0.7574,40700000.0
2009-10-22 23:35:00,0.7574,0.7574,0.7574,0.7574,7400000.0
2009-10-22 23:36:00,0.7574,0.7574,0.7574,0.7574,1000000.0
2009-10-22 23:37:00,0.75711,0.75723,0.7569,0.75704,50000000.0
2009-10-22 23:38:00,0.7574,0.75745,0.75725,0.75745,56200000.0
2009-10-22 23:39:00,0.7574,0.7574,0.7572,0.75735,50700000.0
2009-10-22 23:40:00,0.75735,0.7574,0.75735,0.7574,17600000.0
2009-10-22 23:41:00,0.7574,0.7574,0.7574,0.7574,13800000.0
2009-10-22 23:42:00,0.7574,0.75745,0.75735,0.75735,50800000.0
2009-10-22 23:43:00,0.7573,0.7573,0.7571,0.7572,28700000.0
2009-10-22 23:44:00,0.7572,0.7572,0.75715,0.75715,12100000.0
2009-10-22 23:45:00,0.75715,0.75715,0.75715,0.75715,5700000.0
2009-10-22 23:46:00,0.75676,0.75706,0.75676,0.75695,121000000.0
2009-10-22 23:47:00,0.75685,0.75691,0.75681,0.75691,44900000.0
2009-10-22 23:48:00,0.75715,0.75715,0.75705,0.75705,57700000.0
2009-10-22 23:49:00,0.757,0.757,0.757,0.757,6100000.0
2009-10-22 23:50:00,0.757,0.75705,0.757,0.75705,5700000.0
2009-10-22 23:51:00,0.75705,0.75705,0.75705,0.75705,7400000.0
2009-10-22 23:52:00,0.75671,0.75683,0.75666,0.75679,24200000.0
2009-10-22 23:53:00,0.7568,0.7568,0.75669,0.75676,23400000.0
2009-10-22 23:54:00,0.75672,0.75682,0.7567,0.7567,35400000.0
2009-10-22 23:55:00,0.7571,0.75715,0.7571,0.7571,25300000.0
2009-10-22 23:56:00,0.7572,0.75725,0.7572,0.75725,8000000.0
2009-10-22 23:57:00,0.75725,0.75725,0.75715,0.7572,14500000.0
2009-10-22 23:58:00,0.7573,0.75735,0.7572,0.75735,24000000.0
2009-10-22 23:59:00,0.75735,0.75735,0.75735,0.75735,8100000.0
2009-10-23 00:00:00,0.75735,0.75755,0.7573,0.75735,38300000.0
2009-10-23 00:01:00,0.75735,0.75745,0.75715,0.75745,41500000.0
2009-10-23 00:02:00,0.75745,0.75745,0.75745,0.75745,5600000.0
2009-10-23 00:03:00,0.75745,0.7577,0.75735,0.7577,27200000.0
2009-10-23 00:04:00,0.7577,0.7577,0.75765,0.75765,18600000.0
2009-10-23 00:05:00,0.75765,0.7581,0.7576,0.75785,69800000.0
2009-10-23 00:06:00,0.75795,0.75795,0.75795,0.75795,2000000.0
2009-10-23 00:07:00,0.75785,0.75805,0.75785,0.75805,48300000.0
2009-10-23 00:08:00,0.75805,0.7581,0.75795,0.758,13900000.0
2009-10-23 00:09:00,0.758,0.758,0.75785,0.75785,12300000.0
2009-10-23 00:10:00,0.75785,0.75785,0.75785,0.75785,11500000.0
2009-10-23 00:11:00,0.75785,0.758,0.75785,0.75785,38100000.0
2009-10-23 00:12:00,0.75805,0.7582,0.758,0.758,27800000.0
2009-10-23 00:13:00,0.75797,0.7581,0.75793,0.758,17400000.0
2009-10-23 00:14:00,0.75792,0.75793,0.75776,0.75778,64800000.0
2009-10-23 00:15:00,0.758,0.758,0.758,0.758,2900000.0
2009-10-23 00:16:00,0.758,0.758,0.7579,0.7579,18700000.0
2009-10-23 00:17:00,0.7579,0.7579,0.7579,0.7579,1000000.0
2009-10-23 00:18:00,0.75762,0.75783,0.75752,0.75782,50800000.0
2009-10-23 00:19:00,0.75785,0.75791,0.75752,0.75775,101600000.0
2009-10-23 00:20:00,0.7579,0.7582,0.7579,0.758,9400000.0
2009-10-23 00:21:00,0.758,0.758,0.75785,0.7579,40400000.0
2009-10-23 00:22:00,0.7579,0.7579,0.7578,0.7578,8600000.0
2009-10-23 00:23:00,0.75756,0.75768,0.75748,0.75762,22000000.0
2009-10-23 00:24:00,0.7578,0.7578,0.7578,0.7578,3700000.0
2009-10-23 00:25:00,0.75773,0.75785,0.75754,0.75785,100600000.0
2009-10-23 00:26:00,0.758,0.75815,0.758,0.75815,11100000.0
2009-10-23 00:27:00,0.75815,0.75815,0.75815,0.75815,8000000.0
2009-10-23 00:28:00,0.75792,0.75805,0.75783,0.75797,139200000.0
2009-10-23 00:29:00,0.75815,0.75815,0.75815,0.75815,4900000.0
2009-10-23 00:30:00,0.75787,0.75801,0.75782,0.75782,47800000.0
2009-10-23 00:31:00,0.75815,0.75815,0.75815,0.75815,8800000.0
2009-10-23 00:32:00,0.75805,0.7581,0.75785,0.7581,27200000.0
2009-10-23 00:33:00,0.75794,0.75806,0.75792,0.75804,36500000.0
2009-10-23 00:34:00,0.7581,0.7581,0.75795,0.75795,20400000.0
2009-10-23 00:35:00,0.7581,0.7582,0.7581,0.7582,6600000.0
2009-10-23 00:36:00,0.75785,0.75807,0.75768,0.75807,41400000.0
2009-10-23 00:37:00,0.75809,0.75809,0.75787,0.75787,27400000.0
2009-10-23 00:38:00,0.75792,0.75805,0.75774,0.75805,59600000.0
2009-10-23 00:39:00,0.75802,0.75811,0.75789,0.75802,28200000.0
2009-10-23 00:40:00,0.75815,0.75825,0.75815,0.75825,6400000.0
2009-10-23 00:41:00,0.7582,0.7582,0.7582,0.7582,11100000.0
2009-10-23 00:42:00,0.75787,0.7581,0.75767,0.75803,92400000.0
2009-10-23 00:43:00,0.7581,0.75817,0.75799,0.75802,45700000.0
2009-10-23 00:44:00,0.75796,0.75807,0.7576,0.75797,128900000.0
2009-10-23 00:45:00,0.75806,0.75812,0.7579,0.7579,39800000.0
2009-10-23 00:46:00,0.75809,0.75809,0.75792,0.75796,108200000.0
2009-10-23 00:47:00,0.75788,0.75792,0.75777,0.7579,59000000.0
2009-10-23 00:48:00,0.75803,0.75812,0.75792,0.75804,113900000.0
2009-10-23 00:49:00,0.75811,0.75814,0.75785,0.75798,71500000.0
2009-10-23 00:50:00,0.75788,0.75812,0.75781,0.75801,24800000.0
2009-10-23 00:51:00,0.75815,0.75815,0.75815,0.75815,1600000.0
2009-10-23 00:52:00,0.75791,0.75806,0.75777,0.75789,34800000.0
2009-10-23 00:53:00,0.75788,0.75809,0.75782,0.75795,95000000.0
2009-10-23 00:54:00,0.75803,0.75817,0.75793,0.75808,96900000.0
2009-10-23 00:55:00,0.75825,0.75825,0.7582,0.75825,16100000.0
2009-10-23 00:56:00,0.75798,0.75809,0.75779,0.75779,37400000.0
2009-10-23 00:57:00,0.75782,0.75809,0.75782,0.75805,60000000.0
2009-10-23 00:58:00,0.75783,0.75807,0.75783,0.75794,33200000.0
2009-10-23 00:59:00,0.75825,0.75825,0.7581,0.7581,15000000.0
2009-10-23 01:00:00,0.75825,0.75835,0.7581,0.75835,42300000.0
2009-10-23 01:01:00,0.75798,0.75808,0.75791,0.75808,36000000.0
2009-10-23 01:02:00,0.75835,0.75845,0.75835,0.75835,28900000.0
2009-10-23 01:03:00,0.75835,0.7584,0.75835,0.7584,9000000.0
2009-10-23 01:04:00,0.75821,0.75828,0.7578,0.75816,146000000.0
2009-10-23 01:05:00,0.75825,0.75837,0.75795,0.75817,112200000.0
2009-10-23 01:06:00,0.75819,0.75829,0.75802,0.75805,53300000.0
2009-10-23 01:07:00,0.75835,0.75835,0.75835,0.75835,14600000.0
2009-10-23 01:08:00,0.75845,0.75865,0.75835,0.75865,60900000.0
2009-10-23 01:09:00,0.75865,0.75865,0.75865,0.75865,2000000.0
2009-10-23 01:10:00,0.75865,0.75865,0.75865,0.75865,8600000.0
2009-10-23 01:11:00,0.75828,0.75845,0.75815,0.75841,108000000.0
2009-10-23 01:12:00,0.75865,0.75865,0.75865,0.75865,3000000.0
2009-10-23 01:13:00,0.75865,0.75865,0.75865,0.75865,2000000.0
2009-10-23 01:14:00,0.75865,0.75865,0.75865,0.75865,2000000.0
2009-10-23 01:15:00,0.75865,0.75865,0.75865,0.75865,2000000.0
2009-10-23 01:16:00,0.75865,0.75865,0.75865,0.75865,3000000.0
2009-10-23 01:17:00,0.75865,0.75875,0.75845,0.75855,69700000.0
2009-10-23 01:18:00,0.75855,0.75865,0.7583,0.75845,47600000.0
2009-10-23 01:19:00,0.7582,0.7583,0.7582,0.7583,5600000.0
2009-10-23 01:20:00,0.75835,0.75835,0.75835,0.75835,6900000.0
2009-10-23 01:21:00,0.75835,0.75855,0.7583,0.7583,29200000.0
2009-10-23 01:22:00,0.75825,0.75855,0.7582,0.7585,61200000.0
2009-10-23 01:23:00,0.7585,0.7585,0.7585,0.7585,2600000.0
2009-10-23 01:24:00,0.75825,0.75827,0.75788,0.75805,161200000.0
2009-10-23 01:25:00,0.75817,0.75839,0.75815,0.75815,46600000.0
2009-10-23 01:26:00,0.7581,0.75829,0.7581,0.75827,86600000.0
2009-10-23 01:27:00,0.75827,0.75844,0.75817,0.75841,17200000.0
2009-10-23 01:28:00,0.7585,0.7585,0.7585,0.7585,8900000.0
2009-10-23 01:29:00,0.7585,0.7585,0.75845,0.7585,18700000.0
2009-10-23 01:30:00,0.7586,0.7587,0.7585,0.7585,19000000.0
2009-10-23 01:31:00,0.7585,0.7585,0.7585,0.7585,2400000.0
2009-10-23 01:32:00,0.7585,0.7585,0.75845,0.7585,23600000.0
2009-10-23 01:33:00,0.7585,0.75855,0.7585,0.7585,24000000.0
2009-10-23 01:34:00,0.75855,0.75855,0.75855,0.75855,12000000.0
2009-10-23 01:35:00,0.75855,0.7591,0.75855,0.759,91800000.0
2009-10-23 01:36:00,0.759,0.75905,0.759,0.75905,18500000.0
2009-10-23 01:37:00,0.759,0.759,0.75885,0.75885,23200000.0
2009-10-23 01:38:00,0.75885,0.75885,0.75885,0.75885,14600000.0
2009-10-23 01:39:00,0.75865,0.75872,0.75845,0.75845,49200000.0
2009-10-23 01:40:00,0.75858,0.75896,0.75858,0.7587,24800000.0
2009-10-23 01:41:00,0.75867,0.75874,0.7585,0.75862,58400000.0
2009-10-23 01:42:00,0.7588,0.75885,0.75845,0.75845,60700000.0
2009-10-23 01:43:00,0.75845,0.75865,0.75845,0.75865,25300000.0
2009-10-23 01:44:00,0.75865,0.75865,0.75865,0.75865,5800000.0
2009-10-23 01:45:00,0.75865,0.75875,0.75865,0.75875,5200000.0
2009-10-23 01:46:00,0.75875,0.75875,0.75855,0.75855,10100000.0
2009-10-23 01:47:00,0.7586,0.7586,0.75845,0.75845,28700000.0
2009-10-23 01:48:00,0.7585,0.7585,0.7585,0.7585,1000000.0
2009-10-23 01:49:00,0.75845,0.75845,0.75815,0.75815,24200000.0
2009-10-23 01:50:00,0.75815,0.7583,0.75815,0.75815,21400000.0
2009-10-23 01:51:00,0.75815,0.7584,0.75815,0.7584,20500000.0
2009-10-23 01:52:00,0.75835,0.75835,0.75835,0.75835,13600000.0
2009-10-23 01:53:00,0.75812,0.75818,0.75787,0.75803,32300000.0
2009-10-23 01:54:00,0.75835,0.7584,0.75795,0.7582,87500000.0
2009-10-23 01:55:00,0.7582,0.75845,0.7582,0.75845,9200000.0
2009-10-23 01:56:00,0.75845,0.7585,0.75835,0.7585,99800000.0
2009-10-23 01:57:00,0.75845,0.75855,0.75845,0.7585,38000000.0
2009-10-23 01:58:00,0.75845,0.75855,0.75845,0.75855,17800000.0
2009-10-23 01:59:00,0.75855,0.75855,0.758,0.75825,95000000.0
2009-10-23 02:00:00,0.75815,0.7585,0.75815,0.7585,34200000.0
2009-10-23 02:01:00,0.7585,0.7586,0.7585,0.7586,7000000.0
2009-10-23 02:02:00,0.7586,0.7587,0.75835,0.75835,10200000.0
2009-10-23 02:03:00,0.75845,0.7586,0.75845,0.7586,17200000.0
2009-10-23 02:04:00,0.7586,0.7588,0.7586,0.7588,24000000.0
2009-10-23 02:05:00,0.7588,0.7588,0.7588,0.7588,10000000.0
2009-10-23 02:06:00,0.7588,0.7588,0.7584,0.7586,79400000.0
2009-10-23 02:07:00,0.7586,0.7586,0.7584,0.7585,51400000.0
2009-10-23 02:08:00,0.7585,0.7586,0.75845,0.75845,33400000.0
2009-10-23 02:09:00,0.75845,0.75915,0.75835,0.7591,162400000.0
2009-10-23 02:10:00,0.75915,0.75915,0.7591,0.7591,15200000.0
2009-10-23 02:11:00,0.75905,0.7591,0.75895,0.759,53600000.0
2009-10-23 02:12:00,0.759,0.7592,0.759,0.7592,121800000.0
2009-10-23 02:13:00,0.7592,0.7592,0.75885,0.75895,110500000.0
2009-10-23 02:14:00,0.7589,0.7589,0.7587,0.7588,103500000.0
2009-10-23 02:15:00,0.7588,0.7588,0.75835,0.75845,211400000.0
2009-10-23 02:16:00,0.75835,0.75855,0.75835,0.75855,86200000.0
2009-10-23 02:17:00,0.75855,0.75855,0.75835,0.7584,65500000.0
2009-10-23 02:18:00,0.75845,0.7585,0.7584,0.7585,68200000.0
2009-10-23 02:19:00,0.75845,0.75875,0.75845,0.75875,65400000.0
2009-10-23 02:20:00,0.75875,0.75925,0.75875,0.7592,208500000.0
2009-10-23 02:21:00,0.7592,0.75925,0.7592,0.75925,20700000.0
2009-10-23 02:22:00,0.75925,0.75955,0.75925,0.75945,90700000.0
2009-10-23 02:23:00,0.75945,0.75955,0.7594,0.7595,122600000.0
2009-10-23 02:24:00,0.7595,0.7595,0.7587,0.7588,197500000.0
2009-10-23 02:25:00,0.75885,0.75895,0.75865,0.7587,86400000.0
2009-10-23 02:26:00,0.75875,0.75895,0.75865,0.75865,191500000.0
2009-10-23 02:27:00,0.75865,0.75865,0.75865,0.75865,7800000.0
2009-10-23 02:28:00,0.75865,0.75875,0.75865,0.75875,47800000.0
2009-10-23 02:29:00,0.75865,0.7588,0.75855,0.75855,173100000.0
2009-10-23 02:30:00,0.7586,0.7587,0.75835,0.7584,134300000.0
2009-10-23 02:31:00,0.75845,0.75845,0.75805,0.75815,166000000.0
2009-10-23 02:32:00,0.75815,0.75815,0.7579,0.7579,104900000.0
2009-10-23 02:33:00,0.7579,0.75795,0.75765,0.75775,142900000.0
2009-10-23 02:34:00,0.75785,0.75805,0.7577,0.7577,132300000.0
2009-10-23 02:35:00,0.7577,0.7577,0.75765,0.75765,103000000.0
2009-10-23 02:36:00,0.75765,0.75785,0.75755,0.75785,146600000.0
2009-10-23 02:37:00,0.75785,0.75805,0.7578,0.75805,228700000.0
2009-10-23 02:38:00,0.75805,0.75805,0.75795,0.758,97100000.0
2009-10-23 02:39:00,0.758,0.7581,0.758,0.75805,140900000.0
2009-10-23 02:40:00,0.75805,0.75825,0.75805,0.7582,55100000.0
2009-10-23 02:41:00,0.75825,0.75825,0.7578,0.7578,68200000.0
2009-10-23 02:42:00,0.7578,0.7579,0.7578,0.7579,66400000.0
2009-10-23 02:43:00,0.75795,0.75795,0.75785,0.75785,88100000.0
2009-10-23 02:44:00,0.75785,0.75785,0.75785,0.75785,31300000.0
2009-10-23 02:45:00,0.75785,0.7582,0.7578,0.7582,68500000.0
2009-10-23 02:46:00,0.7582,0.7582,0.75775,0.75775,142800000.0
2009-10-23 02:47:00,0.75775,0.75775,0.75775,0.75775,19700000.0
2009-10-23 02:48:00,0.7577,0.75775,0.75745,0.75755,82000000.0
2009-10-23 02:49:00,0.75755,0.75755,0.75705,0.75705,61600000.0
2009-10-23 02:50:00,0.75705,0.75705,0.75645,0.75675,177100000.0
2009-10-23 02:51:00,0.75675,0.75695,0.7567,0.75695,133400000.0
2009-10-23 02:52:00,0.7571,0.75725,0.757,0.75715,37500000.0
2009-10-23 02:53:00,0.75715,0.75715,0.75695,0.75695,79200000.0
2009-10-23 02:54:00,0.75695,0.75695,0.7567,0.7567,93800000.0
2009-10-23 02:55:00,0.7567,0.7567,0.7562,0.7565,267400000.0
2009-10-23 02:56:00,0.7565,0.7566,0.7565,0.7565,41200000.0
2009-10-23 02:57:00,0.7565,0.7567,0.7565,0.75665,73100000.0
2009-10-23 02:58:00,0.75665,0.75665,0.7563,0.7563,57100000.0
2009-10-23 02:59:00,0.7563,0.7565,0.75615,0.7564,104400000.0
2009-10-23 03:00:00,0.7564,0.75665,0.75635,0.75655,128600000.0
2009-10-23 03:01:00,0.75655,0.75655,0.75655,0.75655,12000000.0
2009-10-23 03:02:00,0.7565,0.7565,0.7563,0.75645,116100000.0
2009-10-23 03:03:00,0.7565,0.75655,0.7564,0.75645,118900000.0
2009-10-23 03:04:00,0.75655,0.75655,0.7564,0.75645,89200000.0
2009-10-23 03:05:00,0.75645,0.7565,0.75645,0.7565,13300000.0
2009-10-23 03:06:00,0.75645,0.75645,0.75645,0.75645,9600000.0
2009-10-23 03:07:00,0.75645,0.75645,0.75645,0.75645,8800000.0
2009-10-23 03:08:00,0.75645,0.75665,0.75645,0.7566,58800000.0
2009-10-23 03:09:00,0.75655,0.75675,0.75655,0.7567,140900000.0
2009-10-23 03:10:00,0.75675,0.75675,0.7567,0.7567,37900000.0
2009-10-23 03:11:00,0.7567,0.7567,0.75665,0.7567,15700000.0
2009-10-23 03:12:00,0.7567,0.75675,0.75665,0.75675,24700000.0
2009-10-23 03:13:00,0.75675,0.7568,0.7567,0.7567,54900000.0
2009-10-23 03:14:00,0.7567,0.7568,0.7567,0.7568,29200000.0
2009-10-23 03:15:00,0.7568,0.7568,0.7567,0.7567,111600000.0
2009-10-23 03:16:00,0.75675,0.75675,0.75675,0.75675,5000000.0
2009-10-23 03:17:00,0.7567,0.7567,0.7566,0.7566,43000000.0
2009-10-23 03:18:00,0.7566,0.75675,0.7566,0.75675,46700000.0
2009-10-23 03:19:00,0.75675,0.75675,0.7566,0.7567,42900000.0
2009-10-23 03:20:00,0.7567,0.75675,0.75665,0.7567,53800000.0
2009-10-23 03:21:00,0.7567,0.7567,0.75665,0.7567,30000000.0
2009-10-23 03:22:00,0.7567,0.75675,0.7566,0.75675,45000000.0
2009-10-23 03:23:00,0.75651,0.75659,0.75638,0.75647,15600000.0
2009-10-23 03:24:00,0.75652,0.7566,0.75636,0.75637,24600000.0
2009-10-23 03:25:00,0.75643,0.75643,0.75616,0.75634,15900000.0
2009-10-23 03:26:00,0.75675,0.75675,0.75675,0.75675,40400000.0
2009-10-23 03:27:00,0.75675,0.7568,0.75675,0.7568,14900000.0
2009-10-23 03:28:00,0.75705,0.7573,0.75695,0.75695,222400000.0
2009-10-23 03:29:00,0.75695,0.7571,0.75695,0.75705,64600000.0
2009-10-23 03:30:00,0.7571,0.7571,0.7567,0.7567,47400000.0
2009-10-23 03:31:00,0.7566,0.75665,0.75655,0.75655,84900000.0
2009-10-23 03:32:00,0.75655,0.7567,0.7565,0.75665,68900000.0
2009-10-23 03:33:00,0.7566,0.7567,0.75655,0.7566,49000000.0
2009-10-23 03:34:00,0.7566,0.7566,0.7564,0.7564,69300000.0
2009-10-23 03:35:00,0.7565,0.7565,0.7563,0.75635,26400000.0
2009-10-23 03:36:00,0.75635,0.7564,0.7563,0.7563,56800000.0
2009-10-23 03:37:00,0.7563,0.7563,0.7562,0.7562,55100000.0
2009-10-23 03:38:00,0.7562,0.75625,0.7562,0.7562,15200000.0
2009-10-23 03:39:00,0.7562,0.7563,0.75615,0.7562,51200000.0
2009-10-23 03:40:00,0.75615,0.75615,0.75615,0.75615,4000000.0
2009-10-23 03:41:00,0.75615,0.75615,0.7561,0.75615,19100000.0
2009-10-23 03:42:00,0.75615,0.7562,0.75605,0.7561,52100000.0
2009-10-23 03:43:00,0.75615,0.75615,0.756,0.756,35400000.0
2009-10-23 03:44:00,0.756,0.75605,0.756,0.75605,11200000.0
2009-10-23 03:45:00,0.756,0.75625,0.756,0.75605,122700000.0
2009-10-23 03:46:00,0.75605,0.75605,0.75595,0.75595,44200000.0
2009-10-23 03:47:00,0.75595,0.75605,0.75595,0.75595,44700000.0
2009-10-23 03:48:00,0.756,0.756,0.7557,0.7557,61400000.0
2009-10-23 03:49:00,0.75575,0.7559,0.7556,0.7559,102700000.0
2009-10-23 03:50:00,0.756,0.756,0.756,0.756,1000000.0
2009-10-23 03:51:00,0.756,0.756,0.756,0.756,25000000.0
2009-10-23 03:52:00,0.756,0.756,0.75575,0.75585,39600000.0
2009-10-23 03:53:00,0.75585,0.75585,0.75575,0.75585,105100000.0
2009-10-23 03:54:00,0.7558,0.75605,0.7558,0.75595,33600000.0
2009-10-23 03:55:00,0.75595,0.75605,0.75595,0.756,61600000.0
2009-10-23 03:56:00,0.756,0.75605,0.756,0.756,59600000.0
2009-10-23 03:57:00,0.756,0.75605,0.756,0.75605,28100000.0
2009-10-23 03:58:00,0.756,0.75615,0.756,0.756,75900000.0
2009-10-23 03:59:00,0.756,0.756,0.7559,0.756,88700000.0
2009-10-23 04:00:00,0.75595,0.75615,0.7559,0.75605,108700000.0
2009-10-23 04:01:00,0.75605,0.75605,0.756,0.756,19300000.0
2009-10-23 04:02:00,0.756,0.756,0.756,0.756,1000000.0
2009-10-23 04:03:00,0.75595,0.756,0.75595,0.75595,11300000.0
2009-10-23 04:04:00,0.756,0.75665,0.756,0.7566,176500000.0
2009-10-23 04:05:00,0.7567,0.75725,0.7567,0.757,56500000.0
2009-10-23 04:06:00,0.757,0.75725,0.7568,0.75715,174900000.0
2009-10-23 04:07:00,0.75695,0.75701,0.75677,0.75697,195400000.0
2009-10-23 04:08:00,0.75725,0.75725,0.75725,0.75725,13300000.0
2009-10-23 04:09:00,0.7573,0.7573,0.75725,0.75725,8700000.0
2009-10-23 04:10:00,0.75725,0.75745,0.75725,0.7573,92100000.0
2009-10-23 04:11:00,0.75725,0.75735,0.75715,0.75715,35000000.0
2009-10-23 04:12:00,0.75715,0.75715,0.757,0.757,30600000.0
2009-10-23 04:13:00,0.757,0.757,0.7565,0.75655,198500000.0
2009-10-23 04:14:00,0.75655,0.75655,0.7562,0.75625,82200000.0
2009-10-23 04:15:00,0.75625,0.75645,0.75625,0.7564,30400000.0
2009-10-23 04:16:00,0.75665,0.7568,0.75655,0.75655,108000000.0
2009-10-23 04:17:00,0.75655,0.75695,0.75645,0.75695,261500000.0
2009-10-23 04:18:00,0.75695,0.75695,0.7568,0.75685,81600000.0
2009-10-23 04:19:00,0.75685,0.7569,0.7568,0.7569,86100000.0
2009-10-23 04:20:00,0.7569,0.7569,0.7568,0.75685,84400000.0
2009-10-23 04:21:00,0.75685,0.75695,0.7568,0.75695,159900000.0
2009-10-23 04:22:00,0.75695,0.75705,0.75695,0.757,41100000.0
2009-10-23 04:23:00,0.757,0.7573,0.757,0.75725,215000000.0
2009-10-23 04:24:00,0.75725,0.75725,0.7571,0.7571,27200000.0
2009-10-23 04:25:00,0.7571,0.7571,0.75705,0.75705,9600000.0
2009-10-23 04:26:00,0.75705,0.75705,0.75675,0.7568,182000000.0
2009-10-23 04:27:00,0.75685,0.75685,0.7567,0.7567,120200000.0
2009-10-23 04:28:00,0.75665,0.75695,0.75665,0.75695,220400000.0
2009-10-23 04:29:00,0.757,0.7571,0.75695,0.7571,30200000.0
2009-10-23 04:30:00,0.7571,0.75735,0.7571,0.7573,75200000.0
2009-10-23 04:31:00,0.7573,0.7573,0.7571,0.7571,18200000.0
2009-10-23 04:32:00,0.7571,0.7574,0.7571,0.7574,36000000.0
2009-10-23 04:33:00,0.75735,0.7575,0.75735,0.7575,35300000.0
2009-10-23 04:34:00,0.7575,0.7575,0.75705,0.75715,113300000.0
2009-10-23 04:35:00,0.75715,0.7572,0.757,0.75705,128400000.0
2009-10-23 04:36:00,0.75677,0.75717,0.7566,0.75687,195000000.0
2009-10-23 04:37:00,0.75705,0.7571,0.75705,0.7571,11400000.0
2009-10-23 04:38:00,0.7571,0.7572,0.75705,0.7572,15200000.0
2009-10-23 04:39:00,0.7572,0.75725,0.7569,0.75695,80200000.0
2009-10-23 04:40:00,0.7569,0.7569,0.75625,0.75625,200100000.0
2009-10-23 04:41:00,0.75625,0.75625,0.75605,0.75605,79300000.0
2009-10-23 04:42:00,0.75605,0.7561,0.756,0.756,84400000.0
2009-10-23 04:43:00,0.756,0.75615,0.75595,0.75615,68500000.0
2009-10-23 04:44:00,0.75615,0.75635,0.75615,0.75635,91000000.0
2009-10-23 04:45:00,0.75635,0.75645,0.75635,0.75645,29300000.0
2009-10-23 04:46:00,0.75645,0.75645,0.75635,0.75635,8000000.0
2009-10-23 04:47:00,0.75635,0.75635,0.75635,0.75635,1000000.0
2009-10-23 04:48:00,0.75635,0.75635,0.75635,0.75635,5000000.0
2009-10-23 04:49:00,0.75635,0.75645,0.75635,0.7564,25000000.0
2009-10-23 04:50:00,0.7564,0.7564,0.7564,0.7564,2400000.0
2009-10-23 04:51:00,0.75618,0.75625,0.75598,0.75598,34700000.0
2009-10-23 04:52:00,0.75635,0.75635,0.75635,0.75635,14000000.0
2009-10-23 04:53:00,0.75645,0.75645,0.75635,0.75635,54200000.0
2009-10-23 04:54:00,0.7564,0.7564,0.7564,0.7564,9700000.0
2009-10-23 04:55:00,0.7564,0.7564,0.7562,0.7563,162900000.0
2009-10-23 04:56:00,0.75635,0.75635,0.75605,0.7562,104700000.0
2009-10-23 04:57:00,0.7562,0.75625,0.7561,0.75615,129600000.0
2009-10-23 04:58:00,0.75615,0.75625,0.75605,0.7561,180800000.0
2009-10-23 04:59:00,0.75615,0.75615,0.75615,0.75615,103500000.0
2009-10-23 05:00:00,0.75615,0.75615,0.7561,0.75615,115400000.0
2009-10-23 05:01:00,0.75615,0.75625,0.75615,0.7562,34600000.0
2009-10-23 05:02:00,0.7562,0.7562,0.7562,0.7562,2400000.0
2009-10-23 05:03:00,0.7562,0.7562,0.7562,0.7562,7200000.0
2009-10-23 05:04:00,0.75625,0.7564,0.75625,0.7564,81600000.0
2009-10-23 05:05:00,0.75635,0.75655,0.75635,0.7565,157800000.0
2009-10-23 05:06:00,0.75645,0.7565,0.75645,0.7565,34000000.0
2009-10-23 05:07:00,0.7565,0.7566,0.7564,0.7566,39200000.0
2009-10-23 05:08:00,0.7566,0.7566,0.7566,0.7566,7200000.0
2009-10-23 05:09:00,0.7566,0.7567,0.7565,0.7566,114900000.0
2009-10-23 05:10:00,0.7567,0.75675,0.7565,0.75665,121500000.0
2009-10-23 05:11:00,0.7566,0.7567,0.7566,0.7567,12800000.0
2009-10-23 05:12:00,0.75665,0.7569,0.7565,0.7565,190700000.0
2009-10-23 05:13:00,0.7564,0.7564,0.7563,0.75635,78400000.0
2009-10-23 05:14:00,0.75635,0.75635,0.75635,0.75635,22200000.0
2009-10-23 05:15:00,0.75616,0.75633,0.75606,0.75618,190300000.0
2009-10-23 05:16:00,0.75645,0.7567,0.75645,0.75655,30500000.0
2009-10-23 05:17:00,0.75655,0.75655,0.7563,0.75635,154100000.0
2009-10-23 05:18:00,0.75635,0.75635,0.75635,0.75635,56700000.0
2009-10-23 05:19:00,0.7563,0.75635,0.7563,0.75635,8400000.0
2009-10-23 05:20:00,0.75635,0.7564,0.75635,0.75635,20500000.0
2009-10-23 05:21:00,0.75612,0.75615,0.75601,0.75611,64000000.0
2009-10-23 05:22:00,0.75635,0.75645,0.75635,0.75635,85200000.0
2009-10-23 05:23:00,0.75635,0.7564,0.7563,0.75635,23700000.0
2009-10-23 05:24:00,0.75619,0.75619,0.75595,0.75604,59200000.0
2009-10-23 05:25:00,0.75635,0.75645,0.75635,0.75645,26200000.0
2009-10-23 05:26:00,0.75645,0.75645,0.75645,0.75645,16400000.0
2009-10-23 05:27:00,0.75645,0.75645,0.75645,0.75645,6400000.0
2009-10-23 05:28:00,0.75645,0.75665,0.75645,0.7566,89800000.0
2009-10-23 05:29:00,0.7565,0.7565,0.7564,0.7564,34100000.0
2009-10-23 05:30:00,0.75645,0.75665,0.7564,0.75665,49700000.0
2009-10-23 05:31:00,0.75655,0.75705,0.75655,0.7569,229600000.0
2009-10-23 05:32:00,0.75685,0.7569,0.75685,0.7569,62500000.0
2009-10-23 05:33:00,0.7569,0.7569,0.75685,0.75685,89000000.0
2009-10-23 05:34:00,0.7569,0.75695,0.7569,0.75695,21200000.0
2009-10-23 05:35:00,0.757,0.75705,0.7569,0.75695,159100000.0
2009-10-23 05:36:00,0.7569,0.75705,0.7569,0.75705,78900000.0
2009-10-23 05:37:00,0.757,0.75725,0.75685,0.7569,109300000.0
2009-10-23 05:38:00,0.75685,0.75695,0.75685,0.75695,133700000.0
2009-10-23 05:39:00,0.75695,0.75715,0.75685,0.7571,144800000.0
2009-10-23 05:40:00,0.7571,0.7571,0.75685,0.75685,40400000.0
2009-10-23 05:41:00,0.75685,0.75685,0.75655,0.75655,87100000.0
2009-10-23 05:42:00,0.75655,0.7567,0.75655,0.75665,86000000.0
2009-10-23 05:43:00,0.75665,0.75665,0.75665,0.75665,33100000.0
2009-10-23 05:44:00,0.7567,0.7567,0.75665,0.75665,23700000.0
2009-10-23 05:45:00,0.7566,0.75675,0.75655,0.75665,69100000.0
2009-10-23 05:46:00,0.75665,0.7569,0.75665,0.75685,102400000.0
2009-10-23 05:47:00,0.75685,0.75685,0.75675,0.7568,95400000.0
2009-10-23 05:48:00,0.7568,0.7569,0.75675,0.7568,94400000.0
2009-10-23 05:49:00,0.7568,0.75685,0.75655,0.75655,133100000.0
2009-10-23 05:50:00,0.75655,0.75665,0.75645,0.7565,180100000.0
2009-10-23 05:51:00,0.7565,0.7566,0.7565,0.7566,41500000.0
2009-10-23 05:52:00,0.7566,0.7566,0.7566,0.7566,4800000.0
2009-10-23 05:53:00,0.7566,0.7566,0.75655,0.7566,16800000.0
2009-10-23 05:54:00,0.75655,0.75655,0.7565,0.7565,45900000.0
2009-10-23 05:55:00,0.7565,0.7565,0.7565,0.7565,13500000.0
2009-10-23 05:56:00,0.7563,0.75633,0.75608,0.75617,104100000.0
2009-10-23 05:57:00,0.7565,0.7565,0.75625,0.7563,77400000.0
2009-10-23 05:58:00,0.7563,0.7564,0.7563,0.7564,53300000.0
2009-10-23 05:59:00,0.7564,0.75645,0.75635,0.75635,39500000.0
2009-10-23 06:00:00,0.75635,0.7564,0.75635,0.7564,42400000.0
2009-10-23 06:01:00,0.7564,0.7564,0.75635,0.7564,59600000.0
2009-10-23 06:02:00,0.7564,0.75645,0.75635,0.7564,62300000.0
2009-10-23 06:03:00,0.7564,0.75645,0.7564,0.7564,42200000.0
2009-10-23 06:04:00,0.75645,0.75645,0.75645,0.75645,31600000.0
2009-10-23 06:05:00,0.75645,0.75645,0.7564,0.75645,50400000.0
2009-10-23 06:06:00,0.75645,0.75645,0.75645,0.75645,11600000.0
2009-10-23 06:07:00,0.7565,0.75655,0.7564,0.75655,54200000.0
2009-10-23 06:08:00,0.75655,0.75655,0.75655,0.75655,40400000.0
2009-10-23 06:09:00,0.75655,0.75655,0.75655,0.75655,38300000.0
2009-10-23 06:10:00,0.75655,0.7566,0.7565,0.7566,71400000.0
2009-10-23 06:11:00,0.75626,0.75637,0.75621,0.75637,36800000.0
2009-10-23 06:12:00,0.75655,0.75655,0.7565,0.7565,10000000.0
2009-10-23 06:13:00,0.7565,0.7565,0.75635,0.7564,134900000.0
2009-10-23 06:14:00,0.7564,0.75645,0.75635,0.7564,61800000.0
2009-10-23 06:15:00,0.75645,0.757,0.75645,0.75685,119900000.0
2009-10-23 06:16:00,0.75685,0.7569,0.75685,0.7569,24800000.0
2009-10-23 06:17:00,0.7569,0.7569,0.7568,0.7568,37400000.0
2009-10-23 06:18:00,0.75675,0.75675,0.75665,0.75665,12000000.0
2009-10-23 06:19:00,0.75628,0.75665,0.75623,0.75643,197700000.0
2009-10-23 06:20:00,0.7566,0.7567,0.7566,0.7567,22400000.0
2009-10-23 06:21:00,0.7567,0.7567,0.7566,0.7566,24900000.0
2009-10-23 06:22:00,0.75655,0.75655,0.75635,0.7564,106100000.0
2009-10-23 06:23:00,0.7564,0.75645,0.7563,0.7563,122800000.0
2009-10-23 06:24:00,0.75635,0.7564,0.7563,0.7564,132600000.0
2009-10-23 06:25:00,0.7564,0.7566,0.75635,0.7566,110800000.0
2009-10-23 06:26:00,0.7566,0.7566,0.7566,0.7566,45600000.0
2009-10-23 06:27:00,0.7566,0.7566,0.7566,0.7566,7200000.0
2009-10-23 06:28:00,0.7566,0.7566,0.7566,0.7566,9600000.0
2009-10-23 06:29:00,0.75642,0.75652,0.75614,0.75625,53400000.0
2009-10-23 06:30:00,0.7566,0.7566,0.75655,0.75655,8900000.0
2009-10-23 06:31:00,0.75633,0.75644,0.75621,0.75635,54800000.0
2009-10-23 06:32:00,0.75665,0.75665,0.75665,0.75665,6400000.0
2009-10-23 06:33:00,0.75665,0.75665,0.75665,0.75665,8800000.0
2009-10-23 06:34:00,0.7567,0.7567,0.75665,0.75665,7400000.0
2009-10-23 06:35:00,0.75665,0.75665,0.75665,0.75665,6400000.0
2009-10-23 06:36:00,0.75665,0.75665,0.75665,0.75665,16000000.0
2009-10-23 06:37:00,0.75665,0.75665,0.7566,0.7566,2600000.0
2009-10-23 06:38:00,0.75655,0.75675,0.75655,0.75675,12200000.0
2009-10-23 06:39:00,0.7568,0.7568,0.7568,0.7568,9600000.0
2009-10-23 06:40:00,0.7568,0.7568,0.7568,0.7568,4800000.0
2009-10-23 06:41:00,0.75685,0.75685,0.75675,0.75675,11200000.0
2009-10-23 06:42:00,0.75675,0.75675,0.75675,0.75675,9600000.0
2009-10-23 06:43:00,0.75653,0.75667,0.75642,0.75647,56200000.0
2009-10-23 06:44:00,0.75644,0.75666,0.75639,0.7566,69400000.0
2009-10-23 06:45:00,0.75685,0.75685,0.7567,0.7567,40500000.0
2009-10-23 06:46:00,0.75695,0.75695,0.75695,0.75695,20900000.0
2009-10-23 06:47:00,0.75695,0.75695,0.75695,0.75695,2400000.0
2009-10-23 06:48:00,0.75677,0.7568,0.75675,0.75677,107400000.0
2009-10-23 06:49:00,0.75695,0.7574,0.75695,0.7573,75400000.0
2009-10-23 06:50:00,0.7573,0.75735,0.7573,0.75735,86700000.0
2009-10-23 06:51:00,0.75735,0.75735,0.75725,0.75735,32600000.0
2009-10-23 06:52:00,0.75735,0.75735,0.75715,0.75715,285900000.0
2009-10-23 06:53:00,0.75715,0.75725,0.75715,0.75725,28100000.0
2009-10-23 06:54:00,0.75725,0.75725,0.75715,0.75715,89000000.0
2009-10-23 06:55:00,0.75715,0.75725,0.75715,0.75725,75700000.0
2009-10-23 06:56:00,0.75725,0.75725,0.75715,0.75725,135700000.0
2009-10-23 06:57:00,0.75725,0.7574,0.75715,0.7574,67200000.0
2009-10-23 06:58:00,0.7575,0.7575,0.7575,0.7575,2400000.0
2009-10-23 06:59:00,0.75745,0.7575,0.75725,0.75725,46600000.0
2009-10-23 07:00:00,0.75725,0.75725,0.7572,0.7572,71000000.0
2009-10-23 07:01:00,0.7572,0.75725,0.75715,0.75715,70100000.0
2009-10-23 07:02:00,0.75715,0.7572,0.7571,0.7572,66400000.0
2009-10-23 07:03:00,0.7572,0.7572,0.7572,0.7572,32000000.0
2009-10-23 07:04:00,0.7572,0.7573,0.7572,0.7573,27100000.0
2009-10-23 07:05:00,0.7573,0.7573,0.75725,0.7573,33600000.0
2009-10-23 07:06:00,0.75725,0.7573,0.75725,0.7573,24800000.0
2009-10-23 07:07:00,0.75725,0.75725,0.75725,0.75725,3200000.0
2009-10-23 07:08:00,0.75725,0.75735,0.75725,0.75735,41800000.0
2009-10-23 07:09:00,0.75735,0.75735,0.75735,0.75735,20600000.0
2009-10-23 07:10:00,0.75735,0.75735,0.75735,0.75735,12600000.0
2009-10-23 07:11:00,0.75735,0.75735,0.75715,0.75715,84500000.0
2009-10-23 07:12:00,0.75715,0.75725,0.75715,0.75715,39200000.0
2009-10-23 07:13:00,0.75715,0.75715,0.75705,0.75715,88200000.0
2009-10-23 07:14:00,0.7572,0.7575,0.75715,0.75745,63000000.0
2009-10-23 07:15:00,0.75745,0.75755,0.75715,0.75715,125000000.0
2009-10-23 07:16:00,0.75715,0.75715,0.7571,0.7571,42200000.0
2009-10-23 07:17:00,0.7571,0.7571,0.7571,0.7571,2400000.0
2009-10-23 07:18:00,0.7568,0.75685,0.75655,0.75655,55500000.0
2009-10-23 07:19:00,0.7565,0.7565,0.7565,0.7565,111500000.0
2009-10-23 07:20:00,0.7565,0.75655,0.75635,0.75655,120300000.0
2009-10-23 07:21:00,0.75655,0.7566,0.75645,0.75655,64000000.0
2009-10-23 07:22:00,0.7566,0.75675,0.75655,0.75655,81900000.0
2009-10-23 07:23:00,0.75655,0.7566,0.7564,0.75645,136800000.0
2009-10-23 07:24:00,0.7565,0.75655,0.7562,0.75625,138400000.0
2009-10-23 07:25:00,0.75625,0.75625,0.756,0.7561,177900000.0
2009-10-23 07:26:00,0.75605,0.7564,0.756,0.7564,127200000.0
2009-10-23 07:27:00,0.7564,0.7564,0.7563,0.7564,76200000.0
2009-10-23 07:28:00,0.7565,0.75675,0.7565,0.75675,94000000.0
2009-10-23 07:29:00,0.75675,0.75675,0.7562,0.75635,140200000.0
2009-10-23 07:30:00,0.75635,0.75645,0.7561,0.75625,140800000.0
2009-10-23 07:31:00,0.75625,0.75645,0.75595,0.756,146500000.0
2009-10-23 07:32:00,0.756,0.756,0.75595,0.75595,21000000.0
2009-10-23 07:33:00,0.75595,0.75595,0.75565,0.7557,119800000.0
2009-10-23 07:34:00,0.7557,0.7557,0.75535,0.75535,103800000.0
2009-10-23 07:35:00,0.7553,0.75535,0.7553,0.75535,15400000.0
2009-10-23 07:36:00,0.75525,0.75525,0.75515,0.75525,64500000.0
2009-10-23 07:37:00,0.75525,0.7554,0.75525,0.7554,39600000.0
2009-10-23 07:38:00,0.7554,0.7554,0.7554,0.7554,2400000.0
2009-10-23 07:39:00,0.7555,0.7557,0.7555,0.75565,71900000.0
2009-10-23 07:40:00,0.7557,0.7557,0.7557,0.7557,7200000.0
2009-10-23 07:41:00,0.7557,0.7557,0.7557,0.7557,2400000.0
2009-10-23 07:42:00,0.7557,0.756,0.7557,0.756,90100000.0
2009-10-23 07:43:00,0.75595,0.75605,0.75595,0.756,153800000.0
2009-10-23 07:44:00,0.756,0.7564,0.756,0.7564,91500000.0
2009-10-23 07:45:00,0.7564,0.7564,0.75625,0.75635,128100000.0
2009-10-23 07:46:00,0.7564,0.75645,0.75625,0.75625,48100000.0
2009-10-23 07:47:00,0.75625,0.75625,0.75605,0.75605,51900000.0
2009-10-23 07:48:00,0.75605,0.7561,0.75595,0.75605,37000000.0
2009-10-23 07:49:00,0.7561,0.75625,0.7558,0.75595,42400000.0
2009-10-23 07:50:00,0.75595,0.75605,0.75595,0.75595,133800000.0
2009-10-23 07:51:00,0.756,0.7569,0.756,0.7569,185700000.0
2009-10-23 07:52:00,0.7569,0.75695,0.7564,0.7565,178700000.0
2009-10-23 07:53:00,0.7565,0.7565,0.75625,0.75635,105400000.0
2009-10-23 07:54:00,0.75635,0.75655,0.7563,0.75655,95900000.0
2009-10-23 07:55:00,0.75655,0.7566,0.75655,0.7566,55500000.0
2009-10-23 07:56:00,0.7566,0.75665,0.75625,0.7565,179400000.0
2009-10-23 07:57:00,0.7565,0.7567,0.75645,0.7567,84800000.0
2009-10-23 07:58:00,0.75665,0.75695,0.75645,0.75685,202400000.0
2009-10-23 07:59:00,0.7569,0.75765,0.7569,0.7576,188300000.0
2009-10-23 08:00:00,0.75765,0.7577,0.75695,0.757,111200000.0
2009-10-23 08:01:00,0.75695,0.75695,0.7568,0.7569,179000000.0
2009-10-23 08:02:00,0.7569,0.75725,0.7567,0.75685,350700000.0
2009-10-23 08:03:00,0.75685,0.757,0.75635,0.75655,196900000.0
2009-10-23 08:04:00,0.75655,0.75665,0.7564,0.75655,202400000.0
2009-10-23 08:05:00,0.75675,0.7568,0.7562,0.7562,133900000.0
2009-10-23 08:06:00,0.7562,0.7562,0.756,0.75615,110000000.0
2009-10-23 08:07:00,0.75615,0.75615,0.75595,0.756,186400000.0
2009-10-23 08:08:00,0.75605,0.7562,0.756,0.756,152100000.0
2009-10-23 08:09:00,0.756,0.75635,0.756,0.75635,139000000.0
2009-10-23 08:10:00,0.75635,0.75635,0.7562,0.7562,43900000.0
2009-10-23 08:11:00,0.75609,0.75621,0.75608,0.75608,174000000.0
2009-10-23 08:12:00,0.75625,0.7563,0.75625,0.7563,45600000.0
2009-10-23 08:13:00,0.75625,0.75625,0.7562,0.7562,41400000.0
2009-10-23 08:14:00,0.7562,0.75625,0.7562,0.75625,20700000.0
2009-10-23 08:15:00,0.75625,0.75655,0.7562,0.7565,56800000.0
2009-10-23 08:16:00,0.75655,0.75665,0.7565,0.7565,179500000.0
2009-10-23 08:17:00,0.7565,0.7565,0.7564,0.7564,69500000.0
2009-10-23 08:18:00,0.7564,0.75645,0.7563,0.7564,62400000.0
2009-10-23 08:19:00,0.7564,0.7564,0.7563,0.75635,76800000.0
2009-10-23 08:20:00,0.75635,0.75635,0.75535,0.75535,235299999.0
2009-10-23 08:21:00,0.75535,0.7555,0.75535,0.7555,83300000.0
2009-10-23 08:22:00,0.75555,0.75565,0.75525,0.75535,185200001.0
2009-10-23 08:23:00,0.75535,0.75545,0.75515,0.75545,216600000.0
2009-10-23 08:24:00,0.75545,0.7556,0.7552,0.75545,219000000.0
2009-10-23 08:25:00,0.7554,0.7554,0.75525,0.7553,129200000.0
2009-10-23 08:26:00,0.7553,0.75535,0.7553,0.7553,27500000.0
2009-10-23 08:27:00,0.75535,0.75545,0.75515,0.75525,141600000.0
2009-10-23 08:28:00,0.75525,0.7553,0.75525,0.75525,85400000.0
2009-10-23 08:29:00,0.75525,0.7553,0.7552,0.7552,48800000.0
2009-10-23 08:30:00,0.7552,0.7552,0.7548,0.755,76400000.0
2009-10-23 08:31:00,0.75505,0.7551,0.75505,0.7551,59600000.0
2009-10-23 08:32:00,0.75515,0.75525,0.75515,0.7552,69500000.0
2009-10-23 08:33:00,0.7552,0.7552,0.75515,0.75515,7600000.0
2009-10-23 08:34:00,0.7551,0.7551,0.75445,0.75445,180500000.0
2009-10-23 08:35:00,0.75445,0.75445,0.75425,0.7543,85500000.0
2009-10-23 08:36:00,0.75425,0.75425,0.75415,0.7542,67000000.0
2009-10-23 08:37:00,0.7542,0.7542,0.7541,0.7541,73000000.0
2009-10-23 08:38:00,0.7541,0.75415,0.7541,0.75415,30400000.0
2009-10-23 08:39:00,0.75415,0.75415,0.7541,0.7541,21300000.0
2009-10-23 08:40:00,0.7541,0.7543,0.7541,0.75415,156000000.0
2009-10-23 08:41:00,0.75415,0.75435,0.75375,0.75375,113500000.0
2009-10-23 08:42:00,0.75375,0.75415,0.75375,0.754,43300000.0
2009-10-23 08:43:00,0.754,0.75445,0.754,0.75435,151400000.0
2009-10-23 08:44:00,0.75435,0.7546,0.75435,0.7546,116500000.0
2009-10-23 08:45:00,0.7546,0.7549,0.75455,0.7549,214000001.0
2009-10-23 08:46:00,0.7549,0.7551,0.7549,0.755,73500000.0
2009-10-23 08:47:00,0.75515,0.75555,0.755,0.75555,397199999.0
2009-10-23 08:48:00,0.75555,0.7556,0.75545,0.75545,84100000.0
2009-10-23 08:49:00,0.75545,0.75545,0.7553,0.75535,121900000.0
2009-10-23 08:50:00,0.75535,0.75535,0.75535,0.75535,110700000.0
2009-10-23 08:51:00,0.7554,0.7556,0.7553,0.7556,153700000.0
2009-10-23 08:52:00,0.7556,0.7556,0.7552,0.7552,107900000.0
2009-10-23 08:53:00,0.7552,0.7554,0.755,0.7553,337700000.0
2009-10-23 08:54:00,0.7553,0.75535,0.7553,0.7553,46200000.0
2009-10-23 08:55:00,0.7553,0.7553,0.755,0.75505,50500000.0
2009-10-23 08:56:00,0.755,0.75505,0.75495,0.755,63700000.0
2009-10-23 08:57:00,0.755,0.75515,0.75495,0.75515,160900000.0
2009-10-23 08:58:00,0.75515,0.75545,0.75515,0.7553,139200000.0
2009-10-23 08:59:00,0.75535,0.75545,0.7553,0.7553,40500000.0
2009-10-23 09:00:00,0.7553,0.75575,0.7553,0.7554,178000000.0
2009-10-23 09:01:00,0.7554,0.7554,0.755,0.755,135000000.0
2009-10-23 09:02:00,0.75485,0.75505,0.75485,0.75495,258400000.0
2009-10-23 09:03:00,0.75495,0.755,0.75485,0.7549,74600000.0
2009-10-23 09:04:00,0.75485,0.75515,0.75485,0.75495,207200000.0
2009-10-23 09:05:00,0.75495,0.75555,0.75485,0.75535,385500000.0
2009-10-23 09:06:00,0.75535,0.75535,0.7552,0.7552,330100000.0
2009-10-23 09:07:00,0.7552,0.7555,0.7552,0.7555,94200000.0
2009-10-23 09:08:00,0.7555,0.75555,0.75545,0.75545,82500000.0
2009-10-23 09:09:00,0.75545,0.75555,0.75515,0.75555,275400000.0
2009-10-23 09:10:00,0.75555,0.75565,0.75555,0.75565,88100000.0
2009-10-23 09:11:00,0.75565,0.75565,0.7554,0.7554,131300000.0
2009-10-23 09:12:00,0.7554,0.75605,0.7554,0.75605,358400000.0
2009-10-23 09:13:00,0.7561,0.75655,0.75605,0.75625,157700000.0
2009-10-23 09:14:00,0.75625,0.75635,0.75615,0.75615,344400000.0
2009-10-23 09:15:00,0.75615,0.75625,0.75605,0.75605,87400000.0
2009-10-23 09:16:00,0.75605,0.7561,0.75605,0.75605,45500000.0
2009-10-23 09:17:00,0.75605,0.75645,0.75585,0.75635,125800000.0
2009-10-23 09:18:00,0.7563,0.75645,0.75625,0.75645,118200000.0
2009-10-23 09:19:00,0.75645,0.75655,0.75635,0.75635,292700000.0
2009-10-23 09:20:00,0.75635,0.75645,0.7562,0.75625,66700000.0
2009-10-23 09:21:00,0.7563,0.75645,0.7563,0.75635,79800000.0
2009-10-23 09:22:00,0.7564,0.75645,0.7563,0.75635,128500000.0
2009-10-23 09:23:00,0.75635,0.75645,0.75625,0.75625,151800000.0
2009-10-23 09:24:00,0.7563,0.7563,0.7562,0.7562,143800000.0
2009-10-23 09:25:00,0.7562,0.75635,0.7562,0.75635,94800000.0
2009-10-23 09:26:00,0.75635,0.75645,0.75635,0.75635,47000000.0
2009-10-23 09:27:00,0.75635,0.75635,0.7563,0.7563,34100000.0
2009-10-23 09:28:00,0.7563,0.75655,0.7563,0.75655,181300000.0
2009-10-23 09:29:00,0.75655,0.75665,0.7565,0.7566,111400000.0
2009-10-23 09:30:00,0.7566,0.7566,0.7564,0.75645,160300000.0
2009-10-23 09:31:00,0.75645,0.7565,0.75645,0.75645,68300000.0
2009-10-23 09:32:00,0.75645,0.75645,0.75635,0.7564,72800000.0
2009-10-23 09:33:00,0.7564,0.7564,0.75635,0.75635,77300000.0
2009-10-23 09:34:00,0.75635,0.75645,0.75635,0.75645,149800000.0
2009-10-23 09:35:00,0.75645,0.75645,0.75635,0.75635,117600000.0
2009-10-23 09:36:00,0.75635,0.7565,0.75635,0.75635,143300000.0
2009-10-23 09:37:00,0.7564,0.75655,0.75635,0.7564,233800000.0
2009-10-23 09:38:00,0.75645,0.7565,0.75645,0.75645,87300000.0
2009-10-23 09:39:00,0.75645,0.75645,0.75635,0.75635,106100000.0
2009-10-23 09:40:00,0.75635,0.75635,0.756,0.75605,171400000.0
2009-10-23 09:41:00,0.75605,0.7561,0.756,0.756,193600000.0
2009-10-23 09:42:00,0.756,0.75625,0.756,0.75615,197800000.0
2009-10-23 09:43:00,0.7562,0.75625,0.75615,0.75625,64200000.0
2009-10-23 09:44:00,0.75625,0.75635,0.75625,0.75635,41600000.0
2009-10-23 09:45:00,0.75635,0.75635,0.7563,0.75635,26400000.0
2009-10-23 09:46:00,0.75635,0.75645,0.7563,0.75645,88200000.0
2009-10-23 09:47:00,0.75645,0.75645,0.75625,0.75635,105300000.0
2009-10-23 09:48:00,0.75635,0.75635,0.7562,0.7562,57500000.0
2009-10-23 09:49:00,0.7562,0.7567,0.75615,0.7567,286100001.0
2009-10-23 09:50:00,0.7567,0.75675,0.7564,0.75645,149800000.0
2009-10-23 09:51:00,0.75645,0.7569,0.75645,0.75685,201200001.0
2009-10-23 09:52:00,0.75685,0.75715,0.7568,0.7568,317000000.0
2009-10-23 09:53:00,0.75685,0.75685,0.7567,0.75675,123500000.0
2009-10-23 09:54:00,0.75675,0.7568,0.7567,0.7567,81000000.0
2009-10-23 09:55:00,0.7567,0.7569,0.7567,0.75685,85900000.0
2009-10-23 09:56:00,0.75685,0.7572,0.75685,0.75715,185500000.0
2009-10-23 09:57:00,0.75715,0.7572,0.7567,0.7567,177400000.0
2009-10-23 09:58:00,0.75675,0.75675,0.7565,0.75655,58500000.0
2009-10-23 09:59:00,0.75655,0.75655,0.7565,0.75655,96600000.0
2009-10-23 10:00:00,0.7565,0.7565,0.75595,0.7564,237100000.0
2009-10-23 10:01:00,0.7564,0.7564,0.7562,0.7562,171900001.0
2009-10-23 10:02:00,0.75615,0.75615,0.75575,0.75585,288300000.0
2009-10-23 10:03:00,0.75585,0.756,0.7558,0.75595,202600000.0
2009-10-23 10:04:00,0.75595,0.756,0.7558,0.7559,108100000.0
2009-10-23 10:05:00,0.7559,0.756,0.75545,0.75545,274400000.0
2009-10-23 10:06:00,0.75555,0.75565,0.75555,0.75565,171500000.0
2009-10-23 10:07:00,0.75565,0.75565,0.7555,0.75565,34000000.0
2009-10-23 10:08:00,0.75555,0.75555,0.7552,0.75525,135300000.0
2009-10-23 10:09:00,0.75525,0.75545,0.75515,0.75525,79600000.0
2009-10-23 10:10:00,0.75525,0.75525,0.75505,0.75505,65800000.0
2009-10-23 10:11:00,0.7551,0.7553,0.75505,0.75525,114400000.0
2009-10-23 10:12:00,0.75525,0.7554,0.75525,0.75525,335300000.0
2009-10-23 10:13:00,0.75525,0.7556,0.75515,0.7555,260300000.0
2009-10-23 10:14:00,0.7555,0.7555,0.75505,0.75505,206600000.0
2009-10-23 10:15:00,0.75505,0.7551,0.755,0.7551,79700000.0
2009-10-23 10:16:00,0.7551,0.75535,0.75505,0.7551,165800000.0
2009-10-23 10:17:00,0.7551,0.7551,0.755,0.755,29700000.0
2009-10-23 10:18:00,0.75505,0.75525,0.75505,0.7552,67300000.0
2009-10-23 10:19:00,0.75515,0.75515,0.75505,0.75505,73200000.0
2009-10-23 10:20:00,0.755,0.75515,0.75485,0.755,405200000.0
2009-10-23 10:21:00,0.755,0.7551,0.75495,0.75495,100000000.0
2009-10-23 10:22:00,0.75495,0.75505,0.75475,0.75475,261400000.0
2009-10-23 10:23:00,0.75465,0.7547,0.7544,0.7545,234200000.0
2009-10-23 10:24:00,0.7545,0.75465,0.7545,0.7545,132600000.0
2009-10-23 10:25:00,0.75445,0.75445,0.7541,0.75425,152100000.0
2009-10-23 10:26:00,0.7542,0.7543,0.75415,0.7543,104100000.0
2009-10-23 10:27:00,0.75435,0.7545,0.75415,0.7542,197200000.0
2009-10-23 10:28:00,0.7542,0.7546,0.75415,0.7546,121400000.0
2009-10-23 10:29:00,0.7546,0.7546,0.7545,0.7545,97200000.0
2009-10-23 10:30:00,0.7545,0.7545,0.754,0.75415,306000000.0
2009-10-23 10:31:00,0.7541,0.75475,0.7539,0.75435,229600000.0
2009-10-23 10:32:00,0.75435,0.7546,0.75405,0.7546,225200000.0
2009-10-23 10:33:00,0.75455,0.7551,0.7545,0.75505,242600000.0
2009-10-23 10:34:00,0.755,0.75525,0.75475,0.75505,239100000.0
2009-10-23 10:35:00,0.75505,0.75505,0.7545,0.75455,226400000.0
2009-10-23 10:36:00,0.75455,0.7546,0.75455,0.7546,109700000.0
2009-10-23 10:37:00,0.7546,0.75475,0.7545,0.75465,147500000.0
2009-10-23 10:38:00,0.7547,0.75485,0.7547,0.7547,118600000.0
2009-10-23 10:39:00,0.7547,0.7549,0.7547,0.7548,84100000.0
2009-10-23 10:40:00,0.7548,0.75525,0.7548,0.7549,101900000.0
2009-10-23 10:41:00,0.75485,0.75485,0.75465,0.7547,87900000.0
2009-10-23 10:42:00,0.7547,0.75515,0.7547,0.75485,381200000.0
2009-10-23 10:43:00,0.75485,0.755,0.75485,0.75495,171200000.0
2009-10-23 10:44:00,0.755,0.7553,0.75495,0.7553,425000001.0
2009-10-23 10:45:00,0.7553,0.7553,0.7548,0.7552,344000000.0
2009-10-23 10:46:00,0.7552,0.7554,0.75515,0.75525,88100000.0
2009-10-23 10:47:00,0.75525,0.7556,0.75525,0.75555,300600000.0
2009-10-23 10:48:00,0.75555,0.75555,0.75545,0.7555,175900000.0
2009-10-23 10:49:00,0.7555,0.7555,0.75525,0.75525,175900000.0
2009-10-23 10:50:00,0.75525,0.75525,0.75475,0.75495,216400000.0
2009-10-23 10:51:00,0.75495,0.75495,0.75435,0.75435,406200000.0
2009-10-23 10:52:00,0.7544,0.75455,0.75425,0.75425,393700000.0
2009-10-23 10:53:00,0.75435,0.7546,0.75435,0.7546,124700000.0
2009-10-23 10:54:00,0.75465,0.7547,0.7546,0.7546,107600000.0
2009-10-23 10:55:00,0.7546,0.75475,0.75455,0.75475,127600000.0
2009-10-23 10:56:00,0.7547,0.75475,0.7547,0.7547,97600000.0
2009-10-23 10:57:00,0.75475,0.7549,0.75465,0.7549,162200000.0
2009-10-23 10:58:00,0.7549,0.7549,0.75485,0.75485,48600000.0
2009-10-23 10:59:00,0.7549,0.75515,0.7549,0.7551,148800001.0
2009-10-23 11:00:00,0.75515,0.75515,0.75495,0.75495,186000000.0
2009-10-23 11:01:00,0.75495,0.75495,0.75495,0.75495,84800000.0
2009-10-23 11:02:00,0.75495,0.755,0.75495,0.755,26800000.0
2009-10-23 11:03:00,0.755,0.755,0.75495,0.755,102000000.0
2009-10-23 11:04:00,0.75495,0.75515,0.75495,0.75515,207400000.0
2009-10-23 11:05:00,0.75515,0.75515,0.75475,0.75475,114300000.0
2009-10-23 11:06:00,0.7548,0.75495,0.7548,0.75485,240299999.0
2009-10-23 11:07:00,0.75495,0.7552,0.75485,0.7552,58300000.0
2009-10-23 11:08:00,0.7552,0.7553,0.7551,0.75525,206899999.0
2009-10-23 11:09:00,0.7554,0.75555,0.7554,0.7554,83200000.0
2009-10-23 11:10:00,0.7554,0.7554,0.7554,0.7554,27500000.0
2009-10-23 11:11:00,0.7554,0.7554,0.7554,0.7554,16900000.0
2009-10-23 11:12:00,0.75545,0.7559,0.75545,0.7559,194600000.0
2009-10-23 11:13:00,0.7559,0.75615,0.7559,0.75605,400600000.0
2009-10-23 11:14:00,0.75605,0.75665,0.75605,0.75655,299699999.0
2009-10-23 11:15:00,0.75655,0.75665,0.75615,0.75625,162700000.0
2009-10-23 11:16:00,0.75625,0.7563,0.75615,0.75615,254500000.0
2009-10-23 11:17:00,0.75615,0.75615,0.7559,0.75595,86100000.0
2009-10-23 11:18:00,0.7559,0.7559,0.75575,0.7558,70000001.0
2009-10-23 11:19:00,0.75585,0.7561,0.75575,0.756,144899999.0
2009-10-23 11:20:00,0.756,0.7561,0.75595,0.7561,173300000.0
2009-10-23 11:21:00,0.75605,0.75605,0.756,0.75605,115700000.0
2009-10-23 11:22:00,0.75605,0.7561,0.756,0.75605,52600000.0
2009-10-23 11:23:00,0.756,0.756,0.756,0.756,42700000.0
2009-10-23 11:24:00,0.756,0.7561,0.7559,0.7561,141300000.0
2009-10-23 11:25:00,0.75615,0.7562,0.75615,0.75615,36000000.0
2009-10-23 11:26:00,0.75615,0.75615,0.75615,0.75615,21000000.0
2009-10-23 11:27:00,0.75615,0.7564,0.75615,0.75635,210900000.0
2009-10-23 11:28:00,0.75635,0.75655,0.7562,0.7564,166800000.0
2009-10-23 11:29:00,0.7564,0.7565,0.7564,0.7565,48900000.0
2009-10-23 11:30:00,0.7565,0.7565,0.75645,0.75645,24400000.0
2009-10-23 11:31:00,0.7565,0.7565,0.7565,0.7565,18000000.0
2009-10-23 11:32:00,0.75645,0.75645,0.75615,0.75635,105300000.0
2009-10-23 11:33:00,0.7564,0.7564,0.7563,0.75635,91100000.0
2009-10-23 11:34:00,0.7564,0.7565,0.7564,0.75645,57100001.0
2009-10-23 11:35:00,0.75645,0.75645,0.75625,0.7563,107600000.0
2009-10-23 11:36:00,0.7563,0.7565,0.75625,0.7565,135400000.0
2009-10-23 11:37:00,0.7565,0.7568,0.7565,0.7566,101900000.0
2009-10-23 11:38:00,0.7566,0.7567,0.7565,0.75665,195100000.0
2009-10-23 11:39:00,0.75665,0.7568,0.75645,0.75645,430500000.0
2009-10-23 11:40:00,0.75645,0.75675,0.75645,0.75665,263799999.0
2009-10-23 11:41:00,0.75665,0.75685,0.75665,0.75675,230000000.0
2009-10-23 11:42:00,0.75675,0.7568,0.75675,0.75675,47100000.0
2009-10-23 11:43:00,0.75675,0.75675,0.7567,0.7567,38800000.0
2009-10-23 11:44:00,0.75665,0.75665,0.75665,0.75665,30900000.0
2009-10-23 11:45:00,0.7567,0.7568,0.7567,0.7568,51800000.0
2009-10-23 11:46:00,0.7568,0.7569,0.75675,0.75675,79800000.0
2009-10-23 11:47:00,0.75675,0.75685,0.75675,0.7568,85400000.0
2009-10-23 11:48:00,0.7568,0.75685,0.75675,0.75685,44700000.0
2009-10-23 11:49:00,0.7568,0.75685,0.7567,0.7568,56800000.0
2009-10-23 11:50:00,0.75685,0.757,0.7566,0.7567,166500000.0
2009-10-23 11:51:00,0.7567,0.7567,0.75665,0.7567,21200000.0
2009-10-23 11:52:00,0.75665,0.7568,0.75665,0.7568,218400000.0
2009-10-23 11:53:00,0.7568,0.7568,0.7567,0.7567,20800000.0
2009-10-23 11:54:00,0.75675,0.75675,0.7567,0.7567,19800000.0
2009-10-23 11:55:00,0.7567,0.7567,0.75665,0.75665,7200000.0
2009-10-23 11:56:00,0.75665,0.75675,0.7566,0.75675,161300000.0
2009-10-23 11:57:00,0.75675,0.75675,0.75665,0.7567,117300000.0
2009-10-23 11:58:00,0.75665,0.7567,0.75655,0.7567,89400000.0
2009-10-23 11:59:00,0.75665,0.7567,0.75665,0.7567,73800000.0
2009-10-23 12:00:00,0.75675,0.7568,0.7567,0.7568,116200000.0
2009-10-23 12:01:00,0.7568,0.7569,0.7568,0.75685,82000000.0
2009-10-23 12:02:00,0.75685,0.7569,0.75685,0.7569,93300000.0
2009-10-23 12:03:00,0.75685,0.7569,0.7568,0.75685,92600000.0
2009-10-23 12:04:00,0.75685,0.75685,0.7568,0.7568,103500000.0
2009-10-23 12:05:00,0.7568,0.75685,0.75665,0.75665,135000000.0
2009-10-23 12:06:00,0.7567,0.7567,0.75645,0.75645,112500000.0
2009-10-23 12:07:00,0.75645,0.75645,0.75645,0.75645,131100000.0
2009-10-23 12:08:00,0.7564,0.75645,0.7564,0.7564,31800000.0
2009-10-23 12:09:00,0.7564,0.7564,0.7561,0.7562,90800000.0
2009-10-23 12:10:00,0.7562,0.75625,0.75605,0.75605,36400000.0
2009-10-23 12:11:00,0.75605,0.75615,0.75565,0.75575,196800000.0
2009-10-23 12:12:00,0.75575,0.75585,0.7556,0.75565,115400000.0
2009-10-23 12:13:00,0.75565,0.75585,0.75565,0.75585,127200000.0
2009-10-23 12:14:00,0.75585,0.756,0.75585,0.7559,111200000.0
2009-10-23 12:15:00,0.75585,0.75585,0.75535,0.75575,340600000.0
2009-10-23 12:16:00,0.75575,0.75585,0.75575,0.7558,58600000.0
2009-10-23 12:17:00,0.75575,0.75595,0.75575,0.7558,273400001.0
2009-10-23 12:18:00,0.75575,0.7558,0.75575,0.75575,41400000.0
2009-10-23 12:19:00,0.75575,0.756,0.75575,0.75585,199500000.0
2009-10-23 12:20:00,0.75585,0.75595,0.75585,0.75585,20800000.0
2009-10-23 12:21:00,0.75595,0.75595,0.75585,0.7559,41000000.0
2009-10-23 12:22:00,0.7559,0.7559,0.75585,0.75585,23000000.0
2009-10-23 12:23:00,0.75575,0.75575,0.75565,0.75565,21900000.0
2009-10-23 12:24:00,0.75565,0.75585,0.75565,0.75575,46000000.0
2009-10-23 12:25:00,0.75575,0.75575,0.75575,0.75575,3800000.0
2009-10-23 12:26:00,0.75543,0.75576,0.75519,0.75537,305200000.0
2009-10-23 12:27:00,0.75575,0.75575,0.75545,0.75545,100500000.0
2009-10-23 12:28:00,0.75545,0.75565,0.75545,0.75545,162600000.0
2009-10-23 12:29:00,0.75545,0.75555,0.75545,0.75545,96899999.0
2009-10-23 12:30:00,0.75545,0.75545,0.75545,0.75545,41600000.0
2009-10-23 12:31:00,0.75545,0.75595,0.75545,0.75585,208299999.0
2009-10-23 12:32:00,0.75585,0.7559,0.75585,0.75585,80200000.0
2009-10-23 12:33:00,0.7559,0.7559,0.7559,0.7559,1000000.0
2009-10-23 12:34:00,0.75585,0.75595,0.75585,0.75585,39100000.0
2009-10-23 12:35:00,0.75585,0.75595,0.75585,0.7559,33800000.0
2009-10-23 12:36:00,0.75585,0.75585,0.75585,0.75585,28100000.0
2009-10-23 12:37:00,0.75585,0.75585,0.75575,0.75575,40900000.0
2009-10-23 12:38:00,0.75575,0.75575,0.75575,0.75575,54100000.0
2009-10-23 12:39:00,0.75575,0.75575,0.75555,0.75575,144500000.0
2009-10-23 12:40:00,0.75575,0.756,0.75565,0.75565,82300000.0
2009-10-23 12:41:00,0.75565,0.7557,0.75495,0.75495,104500000.0
2009-10-23 12:42:00,0.75495,0.7551,0.75485,0.75485,235400000.0
2009-10-23 12:43:00,0.75485,0.7549,0.75485,0.75485,178600000.0
2009-10-23 12:44:00,0.75485,0.7549,0.7547,0.7547,149000000.0
2009-10-23 12:45:00,0.7547,0.7547,0.75465,0.75465,192200000.0
2009-10-23 12:46:00,0.75465,0.75475,0.75465,0.75465,145699999.0
2009-10-23 12:47:00,0.75465,0.7549,0.75465,0.7548,206299998.0
2009-10-23 12:48:00,0.75485,0.75495,0.7547,0.75485,242200003.0
2009-10-23 12:49:00,0.75485,0.75505,0.75485,0.75505,182100002.0
2009-10-23 12:50:00,0.75505,0.7554,0.7549,0.75535,340100000.0
2009-10-23 12:51:00,0.75535,0.7556,0.75535,0.75555,107200000.0
2009-10-23 12:52:00,0.7556,0.7557,0.7556,0.7557,76600000.0
2009-10-23 12:53:00,0.7557,0.7558,0.75565,0.75565,52800000.0
2009-10-23 12:54:00,0.75555,0.75555,0.75555,0.75555,58600000.0
2009-10-23 12:55:00,0.7555,0.75595,0.7555,0.75595,285800000.0
2009-10-23 12:56:00,0.75595,0.75625,0.7559,0.75625,114200000.0
2009-10-23 12:57:00,0.75625,0.75625,0.75605,0.7562,107600000.0
2009-10-23 12:58:00,0.7562,0.7562,0.756,0.7561,183200000.0
2009-10-23 12:59:00,0.7561,0.75615,0.756,0.7561,252300001.0
2009-10-23 13:00:00,0.7561,0.7561,0.75605,0.7561,67000000.0
2009-10-23 13:01:00,0.7561,0.75615,0.7561,0.75615,64200000.0
2009-10-23 13:02:00,0.7561,0.75625,0.756,0.75625,301000000.0
2009-10-23 13:03:00,0.75635,0.7564,0.7563,0.7563,49400000.0
2009-10-23 13:04:00,0.7563,0.75635,0.7561,0.7561,173300000.0
2009-10-23 13:05:00,0.7561,0.7565,0.756,0.7565,255300000.0
2009-10-23 13:06:00,0.75645,0.75655,0.7563,0.75655,75600000.0
2009-10-23 13:07:00,0.7565,0.75655,0.7561,0.7561,175799999.0
2009-10-23 13:08:00,0.7561,0.75625,0.7561,0.75615,178400000.0
2009-10-23 13:09:00,0.75625,0.75645,0.75625,0.7564,125599999.0
2009-10-23 13:10:00,0.7564,0.7564,0.75625,0.75625,130000000.0
2009-10-23 13:11:00,0.75625,0.7563,0.75625,0.7563,26100000.0
2009-10-23 13:12:00,0.75635,0.75635,0.75625,0.75625,10200000.0
2009-10-23 13:13:00,0.75625,0.75625,0.7562,0.7562,13600000.0
2009-10-23 13:14:00,0.75615,0.7563,0.75615,0.75625,42600000.0
2009-10-23 13:15:00,0.75625,0.75625,0.7562,0.7562,15200000.0
2009-10-23 13:16:00,0.7562,0.75635,0.75615,0.75625,113299999.0
2009-10-23 13:17:00,0.75625,0.75625,0.75625,0.75625,32000000.0
2009-10-23 13:18:00,0.7562,0.7564,0.7562,0.7562,126200000.0
2009-10-23 13:19:00,0.7562,0.7562,0.7559,0.75605,283600000.0
2009-10-23 13:20:00,0.75605,0.75605,0.756,0.75605,57400000.0
2009-10-23 13:21:00,0.7561,0.7561,0.75585,0.7559,148000000.0
2009-10-23 13:22:00,0.7559,0.7559,0.7557,0.7558,112400000.0
2009-10-23 13:23:00,0.7558,0.7558,0.7556,0.75565,160200000.0
2009-10-23 13:24:00,0.75555,0.7556,0.75555,0.75555,57800000.0
2009-10-23 13:25:00,0.75555,0.7556,0.75545,0.75555,204800000.0
2009-10-23 13:26:00,0.75555,0.75565,0.7555,0.75565,173000000.0
2009-10-23 13:27:00,0.75565,0.75585,0.75565,0.75585,140200000.0
2009-10-23 13:28:00,0.75585,0.7559,0.75585,0.75585,60600000.0
2009-10-23 13:29:00,0.75585,0.75605,0.75585,0.75605,130200002.0
2009-10-23 13:30:00,0.75605,0.75605,0.756,0.756,119200000.0
2009-10-23 13:31:00,0.756,0.756,0.756,0.756,7800000.0
2009-10-23 13:32:00,0.75556,0.75574,0.75513,0.75567,94600000.0
2009-10-23 13:33:00,0.756,0.756,0.75585,0.75585,32200000.0
2009-10-23 13:34:00,0.7559,0.75615,0.7559,0.75615,131000000.0
2009-10-23 13:35:00,0.75615,0.7565,0.75615,0.75645,432700000.0
2009-10-23 13:36:00,0.75645,0.7567,0.75645,0.75645,178400000.0
2009-10-23 13:37:00,0.75645,0.75655,0.7563,0.75645,178200000.0
2009-10-23 13:38:00,0.75645,0.75645,0.7564,0.7564,130400000.0
2009-10-23 13:39:00,0.7564,0.75645,0.75635,0.75635,25600000.0
2009-10-23 13:40:00,0.75635,0.7565,0.75635,0.7565,39800000.0
2009-10-23 13:41:00,0.7565,0.7565,0.75645,0.7565,97400001.0
2009-10-23 13:42:00,0.7565,0.7565,0.75645,0.75645,74400000.0
2009-10-23 13:43:00,0.75645,0.75645,0.75635,0.7564,25200000.0
2009-10-23 13:44:00,0.75645,0.7565,0.75635,0.7565,79699999.0
2009-10-23 13:45:00,0.75655,0.75655,0.7563,0.7564,113100000.0
2009-10-23 13:46:00,0.75635,0.75645,0.75635,0.75645,82200000.0
2009-10-23 13:47:00,0.7564,0.7564,0.7564,0.7564,54300000.0
2009-10-23 13:48:00,0.75645,0.75655,0.75645,0.75645,8300000.0
2009-10-23 13:49:00,0.75645,0.75645,0.7563,0.75635,31200000.0
2009-10-23 13:50:00,0.7563,0.7563,0.7563,0.7563,8000000.0
2009-10-23 13:51:00,0.75625,0.75635,0.75625,0.7563,61400000.0
2009-10-23 13:52:00,0.7563,0.7563,0.75615,0.75625,60900000.0
2009-10-23 13:53:00,0.75625,0.75635,0.75615,0.75615,28500000.0
2009-10-23 13:54:00,0.75615,0.75625,0.75615,0.75625,58400000.0
2009-10-23 13:55:00,0.75615,0.75615,0.75615,0.75615,8400000.0
2009-10-23 13:56:00,0.7562,0.75625,0.75615,0.75615,17600000.0
2009-10-23 13:57:00,0.75615,0.75615,0.75615,0.75615,1000000.0
2009-10-23 13:58:00,0.75571,0.75605,0.75571,0.75586,131100000.0
2009-10-23 13:59:00,0.75615,0.75625,0.75615,0.75625,23500000.0
2009-10-23 14:00:00,0.75625,0.75635,0.7561,0.7561,67600000.0
2009-10-23 14:01:00,0.75615,0.75615,0.75605,0.7561,121100001.0
2009-10-23 14:02:00,0.7561,0.7561,0.75595,0.756,22900000.0
2009-10-23 14:03:00,0.756,0.756,0.75585,0.75585,56600000.0
2009-10-23 14:04:00,0.75585,0.75585,0.7558,0.7558,69800000.0
2009-10-23 14:05:00,0.7558,0.7558,0.7558,0.7558,3000000.0
2009-10-23 14:06:00,0.7558,0.7558,0.7558,0.7558,15000000.0
2009-10-23 14:07:00,0.7558,0.75585,0.7557,0.75575,48400000.0
2009-10-23 14:08:00,0.75585,0.75595,0.75585,0.75595,13100000.0
2009-10-23 14:09:00,0.75585,0.75585,0.75565,0.75575,108700000.0
2009-10-23 14:10:00,0.75575,0.75585,0.75565,0.75565,201600000.0
2009-10-23 14:11:00,0.75565,0.75575,0.75565,0.75575,85600000.0
2009-10-23 14:12:00,0.75575,0.7559,0.75565,0.7558,78200000.0
2009-10-23 14:13:00,0.75575,0.7558,0.75565,0.7557,117300000.0
2009-10-23 14:14:00,0.7557,0.7558,0.75565,0.75575,43300000.0
2009-10-23 14:15:00,0.75585,0.75595,0.7558,0.75595,125800000.0
2009-10-23 14:16:00,0.75595,0.75605,0.75585,0.75595,135000000.0
2009-10-23 14:17:00,0.75595,0.75595,0.75585,0.75585,37800000.0
2009-10-23 14:18:00,0.75585,0.756,0.75585,0.756,21000000.0
2009-10-23 14:19:00,0.756,0.756,0.75575,0.75585,41200000.0
2009-10-23 14:20:00,0.75585,0.75595,0.75565,0.75565,209999997.0
2009-10-23 14:21:00,0.7556,0.75565,0.75555,0.75555,33200000.0
2009-10-23 14:22:00,0.7556,0.7556,0.75545,0.7555,53200000.0
2009-10-23 14:23:00,0.7555,0.75555,0.7554,0.7555,129900000.0
2009-10-23 14:24:00,0.7555,0.7556,0.7554,0.75555,59400000.0
2009-10-23 14:25:00,0.75545,0.75545,0.75545,0.75545,242800000.0
2009-10-23 14:26:00,0.75545,0.75555,0.7554,0.7555,116000001.0
2009-10-23 14:27:00,0.75555,0.75555,0.75555,0.75555,1600000.0
2009-10-23 14:28:00,0.75555,0.75585,0.75555,0.75585,28200000.0
2009-10-23 14:29:00,0.7559,0.7561,0.7559,0.75605,199000000.0
2009-10-23 14:30:00,0.75605,0.75675,0.75605,0.7566,501299998.0
2009-10-23 14:31:00,0.75665,0.7568,0.7566,0.75665,147300000.0
2009-10-23 14:32:00,0.75665,0.75665,0.7566,0.75665,37100000.0
2009-10-23 14:33:00,0.75665,0.75695,0.7565,0.75695,271400001.0
2009-10-23 14:34:00,0.75695,0.75695,0.7567,0.7567,168000000.0
2009-10-23 14:35:00,0.7567,0.7568,0.7567,0.75675,330300002.0
2009-10-23 14:36:00,0.75675,0.75685,0.75665,0.7567,81000000.0
2009-10-23 14:37:00,0.7567,0.7568,0.75655,0.75675,321900000.0
2009-10-23 14:38:00,0.75675,0.75675,0.75665,0.7567,184600000.0
2009-10-23 14:39:00,0.75675,0.75695,0.7565,0.75695,385200000.0
2009-10-23 14:40:00,0.75695,0.7574,0.75695,0.75735,304600000.0
2009-10-23 14:41:00,0.75735,0.7577,0.75735,0.75755,349699999.0
2009-10-23 14:42:00,0.75755,0.75775,0.75725,0.75735,305800000.0
2009-10-23 14:43:00,0.7574,0.7574,0.75705,0.7572,248000000.0
2009-10-23 14:44:00,0.75725,0.7573,0.7572,0.7572,92600000.0
2009-10-23 14:45:00,0.7572,0.75735,0.75715,0.7572,110200000.0
2009-10-23 14:46:00,0.75715,0.7573,0.75715,0.75725,122000000.0
2009-10-23 14:47:00,0.75725,0.7573,0.7571,0.7571,283600000.0
2009-10-23 14:48:00,0.75715,0.7573,0.7569,0.7569,262400000.0
2009-10-23 14:49:00,0.75685,0.75705,0.75685,0.757,289300002.0
2009-10-23 14:50:00,0.757,0.757,0.757,0.757,164000000.0
2009-10-23 14:51:00,0.757,0.75705,0.75695,0.757,157000001.0
2009-10-23 14:52:00,0.757,0.7572,0.757,0.7572,174999999.0
2009-10-23 14:53:00,0.7572,0.75725,0.75715,0.75715,46600000.0
2009-10-23 14:54:00,0.75715,0.7572,0.75715,0.7572,128500000.0
2009-10-23 14:55:00,0.75715,0.75715,0.757,0.7571,202400000.0
2009-10-23 14:56:00,0.75705,0.75705,0.75695,0.75695,151000000.0
2009-10-23 14:57:00,0.75695,0.75695,0.75685,0.75695,144000000.0
2009-10-23 14:58:00,0.7569,0.75695,0.75685,0.75695,111100000.0
2009-10-23 14:59:00,0.75695,0.75715,0.75695,0.75695,149200000.0
2009-10-23 15:00:00,0.75695,0.75695,0.7568,0.75685,73200000.0
2009-10-23 15:01:00,0.7568,0.75685,0.75665,0.75665,53200000.0
2009-10-23 15:02:00,0.75665,0.7569,0.75665,0.75685,151000000.0
2009-10-23 15:03:00,0.75685,0.75735,0.75685,0.75735,307200000.0
2009-10-23 15:04:00,0.75735,0.75735,0.7573,0.7573,120400000.0
2009-10-23 15:05:00,0.7573,0.7574,0.75725,0.75735,86600001.0
2009-10-23 15:06:00,0.75735,0.7574,0.7573,0.7573,86100000.0
2009-10-23 15:07:00,0.7573,0.7573,0.75725,0.7573,90000000.0
2009-10-23 15:08:00,0.7573,0.7573,0.7572,0.7573,150500000.0
2009-10-23 15:09:00,0.7573,0.75745,0.75725,0.75725,40200000.0
2009-10-23 15:10:00,0.75725,0.75735,0.7571,0.75735,147900000.0
2009-10-23 15:11:00,0.75735,0.7574,0.75715,0.75725,217400001.0
2009-10-23 15:12:00,0.75725,0.75725,0.7571,0.7571,87200000.0
2009-10-23 15:13:00,0.7571,0.7571,0.75695,0.757,236399999.0
2009-10-23 15:14:00,0.75695,0.75695,0.75685,0.75685,101300000.0
2009-10-23 15:15:00,0.7569,0.7571,0.7569,0.75705,181699999.0
2009-10-23 15:16:00,0.75705,0.7572,0.75705,0.75715,76600000.0
2009-10-23 15:17:00,0.75715,0.7574,0.75715,0.75725,53100000.0
2009-10-23 15:18:00,0.7572,0.75745,0.7572,0.7574,138599999.0
2009-10-23 15:19:00,0.7574,0.75745,0.75725,0.75735,254099998.0
2009-10-23 15:20:00,0.7573,0.7573,0.75705,0.75715,85200000.0
2009-10-23 15:21:00,0.75715,0.75715,0.757,0.75705,122200001.0
2009-10-23 15:22:00,0.75705,0.75715,0.75695,0.75715,193099999.0
2009-10-23 15:23:00,0.75715,0.75735,0.75715,0.75735,100800001.0
2009-10-23 15:24:00,0.75735,0.75745,0.75735,0.75745,293200000.0
2009-10-23 15:25:00,0.75745,0.7578,0.75745,0.7578,196900000.0
2009-10-23 15:26:00,0.7578,0.7579,0.7576,0.7577,261900000.0
2009-10-23 15:27:00,0.75775,0.75775,0.7575,0.7575,145500000.0
2009-10-23 15:28:00,0.7575,0.7577,0.7575,0.7577,169600000.0
2009-10-23 15:29:00,0.75775,0.75795,0.7576,0.7576,216899998.0
2009-10-23 15:30:00,0.7576,0.75765,0.75745,0.75745,370300000.0
2009-10-23 15:31:00,0.7575,0.75785,0.7575,0.7577,301800000.0
2009-10-23 15:32:00,0.7577,0.75795,0.7576,0.75765,294700000.0
2009-10-23 15:33:00,0.75765,0.75805,0.75765,0.75775,307300000.0
2009-10-23 15:34:00,0.75775,0.75775,0.75745,0.7575,339899999.0
2009-10-23 15:35:00,0.7575,0.75785,0.75705,0.75705,372200000.0
2009-10-23 15:36:00,0.75705,0.75715,0.75625,0.75635,434900000.0
2009-10-23 15:37:00,0.75635,0.7565,0.7561,0.75625,384700000.0
2009-10-23 15:38:00,0.7563,0.7567,0.7563,0.7567,482700001.0
2009-10-23 15:39:00,0.7567,0.7567,0.75645,0.7565,368400000.0
2009-10-23 15:40:00,0.75655,0.7566,0.7563,0.7565,619600000.0
2009-10-23 15:41:00,0.75655,0.75655,0.7562,0.7562,320300001.0
2009-10-23 15:42:00,0.7562,0.75625,0.75595,0.75605,204100000.0
2009-10-23 15:43:00,0.75605,0.75615,0.75585,0.7559,429900000.0
2009-10-23 15:44:00,0.7559,0.7561,0.7557,0.7557,223300000.0
2009-10-23 15:45:00,0.7557,0.7558,0.7556,0.7557,690500000.0
2009-10-23 15:46:00,0.7557,0.7563,0.7556,0.7562,360700000.0
2009-10-23 15:47:00,0.75615,0.7563,0.75595,0.7563,544499998.0
2009-10-23 15:48:00,0.75635,0.75635,0.756,0.75615,569800000.0
2009-10-23 15:49:00,0.75615,0.7566,0.75615,0.75655,630700000.0
2009-10-23 15:50:00,0.7565,0.7567,0.7565,0.75655,195300000.0
2009-10-23 15:51:00,0.75655,0.75665,0.75645,0.75655,202600000.0
2009-10-23 15:52:00,0.75655,0.75695,0.7565,0.75695,370300000.0
2009-10-23 15:53:00,0.75695,0.75725,0.75695,0.7571,423999999.0
2009-10-23 15:54:00,0.7571,0.7572,0.75695,0.7572,493600000.0
2009-10-23 15:55:00,0.7572,0.7572,0.75675,0.75685,233200000.0
2009-10-23 15:56:00,0.7568,0.75695,0.7567,0.75675,290500000.0
2009-10-23 15:57:00,0.75675,0.757,0.7566,0.7568,396800000.0
2009-10-23 15:58:00,0.75685,0.75725,0.7568,0.75725,425500002.0
2009-10-23 15:59:00,0.75725,0.7573,0.75725,0.75725,75900000.0
2009-10-23 16:00:00,0.75725,0.75785,0.75725,0.7575,280600000.0
2009-10-23 16:01:00,0.7575,0.7575,0.75715,0.75725,167200000.0
2009-10-23 16:02:00,0.75735,0.75735,0.75615,0.75615,422500002.0
2009-10-23 16:03:00,0.75615,0.75635,0.75585,0.7559,444900000.0
2009-10-23 16:04:00,0.7559,0.7559,0.7553,0.7554,385500000.0
2009-10-23 16:05:00,0.7554,0.75565,0.75495,0.75565,519700000.0
2009-10-23 16:06:00,0.75565,0.75585,0.7554,0.75555,380600000.0
2009-10-23 16:07:00,0.75555,0.75565,0.75475,0.75475,444000000.0
2009-10-23 16:08:00,0.75475,0.75485,0.75405,0.7542,439600000.0
2009-10-23 16:09:00,0.7542,0.75455,0.7542,0.75445,184900000.0
2009-10-23 16:10:00,0.75445,0.75445,0.75405,0.75425,691999998.0
2009-10-23 16:11:00,0.75425,0.75425,0.7537,0.75375,272200000.0
2009-10-23 16:12:00,0.75375,0.75375,0.7535,0.7536,219500000.0
2009-10-23 16:13:00,0.7536,0.7536,0.7533,0.7535,179000000.0
2009-10-23 16:14:00,0.7535,0.7543,0.7535,0.7542,341900000.0
2009-10-23 16:15:00,0.75415,0.75425,0.7538,0.7541,263500000.0
2009-10-23 16:16:00,0.7541,0.7545,0.7541,0.7545,141000000.0
2009-10-23 16:17:00,0.7545,0.755,0.7544,0.75495,390800001.0
2009-10-23 16:18:00,0.755,0.7553,0.75495,0.75515,317900000.0
2009-10-23 16:19:00,0.75515,0.7553,0.755,0.7551,296200000.0
2009-10-23 16:20:00,0.7551,0.75515,0.75485,0.75485,215800000.0
2009-10-23 16:21:00,0.75485,0.7549,0.7546,0.7548,346300000.0
2009-10-23 16:22:00,0.7548,0.75505,0.75465,0.7548,334400000.0
2009-10-23 16:23:00,0.75485,0.75505,0.75475,0.75475,254400000.0
2009-10-23 16:24:00,0.75475,0.7548,0.75435,0.75475,315300000.0
2009-10-23 16:25:00,0.7549,0.7549,0.75435,0.75435,248600000.0
2009-10-23 16:26:00,0.75435,0.7545,0.7542,0.75435,303600000.0
2009-10-23 16:27:00,0.75435,0.75465,0.75425,0.75455,171200000.0
2009-10-23 16:28:00,0.75455,0.75505,0.75455,0.75505,252700000.0
2009-10-23 16:29:00,0.75505,0.7556,0.755,0.7553,415299998.0
2009-10-23 16:30:00,0.7553,0.7555,0.7549,0.75495,171500000.0
2009-10-23 16:31:00,0.75495,0.75495,0.75455,0.75475,290700000.0
2009-10-23 16:32:00,0.75475,0.75475,0.75455,0.75455,136200000.0
2009-10-23 16:33:00,0.75455,0.75495,0.75425,0.7549,440999999.0
2009-10-23 16:34:00,0.75485,0.755,0.75465,0.75465,254400000.0
2009-10-23 16:35:00,0.75465,0.75485,0.7545,0.75465,367300000.0
2009-10-23 16:36:00,0.75465,0.7548,0.75455,0.7546,202900000.0
2009-10-23 16:37:00,0.7546,0.75465,0.7546,0.7546,82800000.0
2009-10-23 16:38:00,0.7546,0.7546,0.7542,0.7543,78600000.0
2009-10-23 16:39:00,0.75425,0.7547,0.75425,0.7546,227500000.0
2009-10-23 16:40:00,0.7546,0.75495,0.7546,0.7547,120200000.0
2009-10-23 16:41:00,0.7547,0.75485,0.7547,0.7547,81200000.0
2009-10-23 16:42:00,0.7547,0.75485,0.7545,0.75465,330100000.0
2009-10-23 16:43:00,0.75465,0.75485,0.75435,0.7547,281900000.0
2009-10-23 16:44:00,0.7547,0.75475,0.75425,0.75425,143600000.0
2009-10-23 16:45:00,0.75425,0.7545,0.75425,0.75425,219600000.0
2009-10-23 16:46:00,0.7542,0.75425,0.7542,0.75425,164600000.0
2009-10-23 16:47:00,0.75425,0.75455,0.75425,0.75445,358500000.0
2009-10-23 16:48:00,0.75445,0.75465,0.75445,0.75455,156600000.0
2009-10-23 16:49:00,0.75455,0.755,0.7545,0.75465,216600000.0
2009-10-23 16:50:00,0.75465,0.75465,0.75445,0.75445,183600002.0
2009-10-23 16:51:00,0.75445,0.7545,0.75435,0.7544,238200001.0
2009-10-23 16:52:00,0.7544,0.75455,0.75435,0.7544,212300000.0
2009-10-23 16:53:00,0.75445,0.7547,0.7543,0.7546,215800000.0
2009-10-23 16:54:00,0.7546,0.7552,0.7546,0.75515,302100000.0
2009-10-23 16:55:00,0.75515,0.75525,0.75435,0.75445,422600000.0
2009-10-23 16:56:00,0.75445,0.75445,0.75435,0.7544,160000000.0
2009-10-23 16:57:00,0.7544,0.7546,0.7543,0.7545,148100000.0
2009-10-23 16:58:00,0.7545,0.7546,0.75445,0.7545,194600000.0
2009-10-23 16:59:00,0.75455,0.75505,0.75455,0.75505,322000000.0
2009-10-23 17:00:00,0.75505,0.75505,0.7547,0.75475,227500000.0
2009-10-23 17:01:00,0.75475,0.75525,0.75475,0.7549,460099999.0
2009-10-23 17:02:00,0.75495,0.75495,0.7547,0.7547,225200000.0
2009-10-23 17:03:00,0.7547,0.75485,0.7547,0.75485,103500000.0
2009-10-23 17:04:00,0.75485,0.755,0.75475,0.75495,188600000.0
2009-10-23 17:05:00,0.75495,0.7551,0.75485,0.75495,327800000.0
2009-10-23 17:06:00,0.75495,0.755,0.75485,0.75495,284000000.0
2009-10-23 17:07:00,0.75495,0.7552,0.75495,0.75515,171300000.0
2009-10-23 17:08:00,0.75515,0.75535,0.75515,0.75515,242800000.0
2009-10-23 17:09:00,0.75515,0.75555,0.755,0.75545,394900000.0
2009-10-23 17:10:00,0.75545,0.75545,0.75515,0.75515,274600000.0
2009-10-23 17:11:00,0.75515,0.7554,0.7551,0.7552,164900000.0
2009-10-23 17:12:00,0.7552,0.7553,0.75505,0.75505,189100000.0
2009-10-23 17:13:00,0.7551,0.7552,0.75495,0.75505,239800000.0
2009-10-23 17:14:00,0.75505,0.75505,0.755,0.75505,57600000.0
2009-10-23 17:15:00,0.75505,0.7552,0.75495,0.7552,211800000.0
2009-10-23 17:16:00,0.7552,0.7552,0.7546,0.75465,241200000.0
2009-10-23 17:17:00,0.75465,0.7548,0.7546,0.7546,329400000.0
2009-10-23 17:18:00,0.7546,0.7547,0.75455,0.7546,166500001.0
2009-10-23 17:19:00,0.7546,0.7546,0.7545,0.7546,150100000.0
2009-10-23 17:20:00,0.75455,0.75455,0.75425,0.75425,140900000.0
2009-10-23 17:21:00,0.75425,0.7543,0.754,0.7541,188499999.0
2009-10-23 17:22:00,0.7541,0.7544,0.754,0.7543,297700000.0
2009-10-23 17:23:00,0.7543,0.7544,0.7543,0.75435,189800000.0
2009-10-23 17:24:00,0.75435,0.7544,0.7543,0.75435,122200000.0
2009-10-23 17:25:00,0.7543,0.7545,0.75425,0.75445,179100000.0
2009-10-23 17:26:00,0.75445,0.75465,0.7544,0.75445,21000000.0
2009-10-23 17:27:00,0.75445,0.7548,0.75445,0.7548,127300000.0
2009-10-23 17:28:00,0.7548,0.75525,0.7548,0.7549,355000001.0
2009-10-23 17:29:00,0.7549,0.7549,0.7548,0.7548,95600000.0
2009-10-23 17:30:00,0.7548,0.7548,0.7542,0.75435,185300000.0
2009-10-23 17:31:00,0.75435,0.75455,0.75435,0.75445,194900000.0
2009-10-23 17:32:00,0.75445,0.75455,0.7543,0.7545,152200001.0
2009-10-23 17:33:00,0.7545,0.75455,0.7543,0.75435,409200003.0
2009-10-23 17:34:00,0.7544,0.75445,0.75415,0.7542,185800000.0
2009-10-23 17:35:00,0.7542,0.75475,0.7542,0.7546,246300000.0
2009-10-23 17:36:00,0.75455,0.7546,0.7545,0.7545,55200000.0
2009-10-23 17:37:00,0.7545,0.75475,0.7545,0.75475,135000000.0
2009-10-23 17:38:00,0.75475,0.75475,0.75465,0.7547,141600000.0
2009-10-23 17:39:00,0.7547,0.75505,0.7547,0.75505,241899999.0
2009-10-23 17:40:00,0.75505,0.7552,0.75505,0.7552,105600000.0
2009-10-23 17:41:00,0.75525,0.7555,0.75525,0.75535,245400000.0
2009-10-23 17:42:00,0.75535,0.75545,0.7553,0.7554,96200000.0
2009-10-23 17:43:00,0.7554,0.75555,0.7554,0.75555,24800000.0
2009-10-23 17:44:00,0.7556,0.75565,0.7556,0.7556,62600000.0
2009-10-23 17:45:00,0.7556,0.7556,0.75555,0.75555,22000000.0
2009-10-23 17:46:00,0.75555,0.75565,0.75535,0.75545,166000000.0
2009-10-23 17:47:00,0.75545,0.7556,0.7553,0.7553,81600000.0
2009-10-23 17:48:00,0.7553,0.75535,0.7553,0.75535,44000000.0
2009-10-23 17:49:00,0.75535,0.75535,0.7553,0.7553,29200000.0
2009-10-23 17:50:00,0.75535,0.75555,0.75535,0.7555,96900000.0
2009-10-23 17:51:00,0.7555,0.75595,0.7555,0.7558,188500000.0
2009-10-23 17:52:00,0.75585,0.7561,0.75585,0.75585,215000000.0
2009-10-23 17:53:00,0.75585,0.756,0.7558,0.75595,160800000.0
2009-10-23 17:54:00,0.75595,0.7561,0.75595,0.756,76100000.0
2009-10-23 17:55:00,0.75595,0.75595,0.7559,0.7559,71200000.0
2009-10-23 17:56:00,0.7559,0.75595,0.7559,0.7559,23000000.0
2009-10-23 17:57:00,0.7559,0.7559,0.75555,0.7557,49300000.0
2009-10-23 17:58:00,0.75575,0.75615,0.75575,0.75605,236800000.0
2009-10-23 17:59:00,0.75605,0.7563,0.75605,0.75625,66200000.0
2009-10-23 18:00:00,0.75625,0.75675,0.75625,0.75675,82900000.0
2009-10-23 18:01:00,0.7567,0.75705,0.75665,0.75695,235600000.0
2009-10-23 18:02:00,0.7569,0.7574,0.7569,0.7574,197300000.0
2009-10-23 18:03:00,0.75735,0.75745,0.75645,0.75655,534400000.0
2009-10-23 18:04:00,0.75655,0.7568,0.7565,0.75675,112400000.0
2009-10-23 18:05:00,0.75675,0.75675,0.75605,0.75615,314000000.0
2009-10-23 18:06:00,0.7562,0.75625,0.7561,0.7562,211800000.0
2009-10-23 18:07:00,0.75635,0.75645,0.75635,0.7564,40800000.0
2009-10-23 18:08:00,0.75635,0.7564,0.7562,0.75625,206800000.0
2009-10-23 18:09:00,0.75625,0.75625,0.7562,0.7562,20100000.0
2009-10-23 18:10:00,0.75615,0.75615,0.75605,0.75615,205800000.0
2009-10-23 18:11:00,0.75615,0.75615,0.75605,0.75605,104900000.0
2009-10-23 18:12:00,0.75605,0.7561,0.75605,0.75605,127400000.0
2009-10-23 18:13:00,0.75605,0.7561,0.75565,0.75605,383800000.0
2009-10-23 18:14:00,0.75605,0.75615,0.75575,0.75575,219600000.0
2009-10-23 18:15:00,0.75575,0.75575,0.75535,0.75535,102000000.0
2009-10-23 18:16:00,0.75535,0.7555,0.7552,0.75525,174100000.0
2009-10-23 18:17:00,0.75515,0.75555,0.75515,0.7555,209700000.0
2009-10-23 18:18:00,0.7555,0.7556,0.75535,0.75535,313600000.0
2009-10-23 18:19:00,0.75535,0.7557,0.75535,0.75565,153900000.0
2009-10-23 18:20:00,0.7557,0.7557,0.75535,0.75535,134900000.0
2009-10-23 18:21:00,0.75535,0.7554,0.7553,0.75535,157200000.0
2009-10-23 18:22:00,0.7554,0.7555,0.75535,0.75545,288600000.0
2009-10-23 18:23:00,0.75545,0.7555,0.75535,0.7555,188600001.0
2009-10-23 18:24:00,0.7555,0.7555,0.75525,0.7553,211100000.0
2009-10-23 18:25:00,0.7553,0.75535,0.7553,0.75535,42800000.0
2009-10-23 18:26:00,0.75535,0.75545,0.75535,0.75545,229800000.0
2009-10-23 18:27:00,0.75545,0.75565,0.75545,0.7555,57300000.0
2009-10-23 18:28:00,0.75555,0.7558,0.75555,0.7557,306400000.0
2009-10-23 18:29:00,0.7557,0.7562,0.7557,0.75595,185600000.0
2009-10-23 18:30:00,0.75595,0.75595,0.75575,0.75575,172000000.0
2009-10-23 18:31:00,0.75575,0.75575,0.7556,0.7556,96800000.0
2009-10-23 18:32:00,0.7556,0.7556,0.7556,0.7556,2000000.0
2009-10-23 18:33:00,0.7556,0.7556,0.7556,0.7556,1000000.0
2009-10-23 18:34:00,0.75555,0.75555,0.75545,0.75545,27800000.0
2009-10-23 18:35:00,0.7555,0.75575,0.75545,0.7556,98000000.0
2009-10-23 18:36:00,0.7556,0.7557,0.7556,0.7557,33300000.0
2009-10-23 18:37:00,0.75565,0.7558,0.75565,0.7558,93300000.0
2009-10-23 18:38:00,0.75585,0.7559,0.7558,0.7559,31100000.0
2009-10-23 18:39:00,0.75595,0.7567,0.75595,0.7567,387700000.0
2009-10-23 18:40:00,0.7567,0.75675,0.7565,0.75655,269500000.0
2009-10-23 18:41:00,0.75655,0.75665,0.7565,0.75665,112800000.0
2009-10-23 18:42:00,0.75665,0.75665,0.75655,0.75655,55600000.0
2009-10-23 18:43:00,0.75655,0.75655,0.75645,0.75655,105800000.0
2009-10-23 18:44:00,0.75655,0.7567,0.75655,0.75665,75100000.0
2009-10-23 18:45:00,0.7566,0.75695,0.7566,0.75695,246300000.0
2009-10-23 18:46:00,0.75695,0.75715,0.75675,0.75715,219500000.0
2009-10-23 18:47:00,0.75715,0.7572,0.75685,0.75705,236400000.0
2009-10-23 18:48:00,0.757,0.757,0.7568,0.7569,100000000.0
2009-10-23 18:49:00,0.7569,0.757,0.7569,0.75695,66500000.0
2009-10-23 18:50:00,0.75695,0.75695,0.7566,0.75675,120600000.0
2009-10-23 18:51:00,0.7567,0.7567,0.7566,0.7566,104800000.0
2009-10-23 18:52:00,0.7566,0.7566,0.75655,0.75655,103500000.0
2009-10-23 18:53:00,0.7565,0.7565,0.7561,0.75615,342100000.0
2009-10-23 18:54:00,0.75615,0.75635,0.75615,0.75625,132000000.0
2009-10-23 18:55:00,0.75625,0.75625,0.75625,0.75625,36800000.0
2009-10-23 18:56:00,0.75625,0.75625,0.75605,0.75605,94000000.0
2009-10-23 18:57:00,0.75605,0.75615,0.75605,0.75605,140700000.0
2009-10-23 18:58:00,0.75605,0.75605,0.75605,0.75605,28000000.0
2009-10-23 18:59:00,0.75615,0.75615,0.756,0.756,108400000.0
2009-10-23 19:00:00,0.756,0.756,0.75585,0.75585,48400000.0
2009-10-23 19:01:00,0.75585,0.75585,0.75575,0.75575,89800000.0
2009-10-23 19:02:00,0.75575,0.75595,0.75575,0.75585,94200000.0
2009-10-23 19:03:00,0.75575,0.75585,0.75575,0.75575,122900000.0
2009-10-23 19:04:00,0.7558,0.75585,0.75575,0.75585,38400000.0
2009-10-23 19:05:00,0.75585,0.75585,0.7557,0.75585,115500000.0
2009-10-23 19:06:00,0.75585,0.75595,0.75585,0.75585,49800000.0
2009-10-23 19:07:00,0.75585,0.75605,0.75585,0.756,38300000.0
2009-10-23 19:08:00,0.756,0.756,0.75555,0.75555,104500000.0
2009-10-23 19:09:00,0.75555,0.75565,0.75555,0.75565,80100000.0
2009-10-23 19:10:00,0.75565,0.7557,0.75565,0.7557,10600000.0
2009-10-23 19:11:00,0.7557,0.75615,0.7557,0.75605,224500000.0
2009-10-23 19:12:00,0.75605,0.7561,0.75595,0.756,192700000.0
2009-10-23 19:13:00,0.756,0.75625,0.756,0.75625,99100000.0
2009-10-23 19:14:00,0.7562,0.7562,0.75615,0.75615,107300000.0
2009-10-23 19:15:00,0.75615,0.75615,0.75585,0.7561,170700000.0
2009-10-23 19:16:00,0.7561,0.7562,0.756,0.7561,175700000.0
2009-10-23 19:17:00,0.7561,0.7562,0.75605,0.75605,108000000.0
2009-10-23 19:18:00,0.75605,0.75605,0.7558,0.7558,98900000.0
2009-10-23 19:19:00,0.75585,0.7559,0.7558,0.7558,26200000.0
2009-10-23 19:20:00,0.7558,0.7558,0.7551,0.7551,198500000.0
2009-10-23 19:21:00,0.75515,0.75525,0.7551,0.7551,211800000.0
2009-10-23 19:22:00,0.75505,0.75515,0.75505,0.75515,118800000.0
2009-10-23 19:23:00,0.75515,0.75515,0.75505,0.7551,109300000.0
2009-10-23 19:24:00,0.7551,0.75525,0.7551,0.7552,72400000.0
2009-10-23 19:25:00,0.7552,0.7552,0.75505,0.75505,104600000.0
2009-10-23 19:26:00,0.75515,0.75515,0.75505,0.75515,18700000.0
2009-10-23 19:27:00,0.75505,0.75525,0.75505,0.75525,84900000.0
2009-10-23 19:28:00,0.75525,0.7553,0.75485,0.75495,266200000.0
2009-10-23 19:29:00,0.75485,0.7551,0.75485,0.75495,253200000.0
2009-10-23 19:30:00,0.75485,0.7549,0.75455,0.75455,179700000.0
2009-10-23 19:31:00,0.7545,0.7545,0.75395,0.75395,354900000.0
2009-10-23 19:32:00,0.75395,0.75395,0.75345,0.7537,308500000.0
2009-10-23 19:33:00,0.7537,0.754,0.7537,0.75375,87500000.0
2009-10-23 19:34:00,0.75375,0.75375,0.75365,0.7537,80200000.0
2009-10-23 19:35:00,0.7537,0.7537,0.75365,0.7537,75200000.0
2009-10-23 19:36:00,0.7537,0.7537,0.7535,0.75355,140800000.0
2009-10-23 19:37:00,0.7536,0.75375,0.7536,0.75375,82400000.0
2009-10-23 19:38:00,0.75375,0.75375,0.75365,0.7537,112800000.0
2009-10-23 19:39:00,0.7537,0.7537,0.7535,0.75355,251900000.0
2009-10-23 19:40:00,0.75355,0.75385,0.75355,0.75385,125100000.0
2009-10-23 19:41:00,0.75385,0.75385,0.75385,0.75385,13000000.0
2009-10-23 19:42:00,0.75385,0.7542,0.75385,0.75405,138300000.0
2009-10-23 19:43:00,0.75405,0.75405,0.7539,0.7539,32700000.0
2009-10-23 19:44:00,0.7539,0.7539,0.75365,0.75375,141500000.0
2009-10-23 19:45:00,0.75385,0.7539,0.7537,0.7538,78000000.0
2009-10-23 19:46:00,0.75375,0.7538,0.7536,0.75375,58100000.0
2009-10-23 19:47:00,0.75375,0.75385,0.75375,0.7538,121000000.0
2009-10-23 19:48:00,0.7538,0.7538,0.7537,0.75375,81300000.0
2009-10-23 19:49:00,0.75325,0.75364,0.75318,0.75364,99500000.0
2009-10-23 19:50:00,0.75375,0.7539,0.75375,0.7539,111600000.0
2009-10-23 19:51:00,0.7539,0.7539,0.7537,0.75375,184400000.0
2009-10-23 19:52:00,0.75375,0.754,0.75375,0.754,158400000.0
2009-10-23 19:53:00,0.754,0.75405,0.754,0.75405,40500000.0
2009-10-23 19:54:00,0.75405,0.7542,0.75405,0.7542,51500000.0
2009-10-23 19:55:00,0.75415,0.75415,0.75415,0.75415,65800000.0
2009-10-23 19:56:00,0.75415,0.75425,0.75415,0.7542,60700000.0
2009-10-23 19:57:00,0.75386,0.75405,0.75384,0.75398,51900000.0
2009-10-23 19:58:00,0.75415,0.7542,0.75415,0.7542,21600000.0
2009-10-23 19:59:00,0.7542,0.7542,0.7542,0.7542,2700000.0
2009-10-23 20:00:00,0.7542,0.7542,0.7537,0.75385,94900000.0
2009-10-23 20:01:00,0.75395,0.75395,0.7536,0.7536,32200000.0
2009-10-23 20:02:00,0.7536,0.7536,0.75325,0.75355,105600000.0
2009-10-23 20:03:00,0.75355,0.7536,0.7534,0.7534,67000000.0
2009-10-23 20:04:00,0.7534,0.75345,0.753,0.753,93600000.0
2009-10-23 20:05:00,0.753,0.75305,0.7528,0.753,127000000.0
2009-10-23 20:06:00,0.753,0.753,0.75285,0.75285,112000000.0
2009-10-23 20:07:00,0.75285,0.75285,0.75255,0.7526,133300000.0
2009-10-23 20:08:00,0.7526,0.75325,0.7526,0.7532,133100000.0
2009-10-23 20:09:00,0.7532,0.7532,0.75305,0.7532,232900000.0
2009-10-23 20:10:00,0.75315,0.75365,0.753,0.75365,334000000.0
2009-10-23 20:11:00,0.75365,0.75365,0.7536,0.7536,44300000.0
2009-10-23 20:12:00,0.7536,0.7536,0.75345,0.75355,61900000.0
2009-10-23 20:13:00,0.75355,0.75355,0.7534,0.75345,77300000.0
2009-10-23 20:14:00,0.75345,0.75355,0.7534,0.75355,82100000.0
2009-10-23 20:15:00,0.75355,0.7537,0.7535,0.7537,161700000.0
2009-10-23 20:16:00,0.75365,0.7537,0.7536,0.75365,66600000.0
2009-10-23 20:17:00,0.75365,0.75365,0.75355,0.75355,59600000.0
2009-10-23 20:18:00,0.75355,0.75385,0.75355,0.75385,90200000.0
2009-10-23 20:19:00,0.75385,0.7539,0.75385,0.75385,28500000.0
2009-10-23 20:20:00,0.7538,0.75385,0.7537,0.75385,21900000.0
2009-10-23 20:21:00,0.75385,0.75425,0.75385,0.75425,151600000.0
2009-10-23 20:22:00,0.75425,0.75425,0.75395,0.75395,43500000.0
2009-10-23 20:23:00,0.7541,0.7542,0.754,0.754,63000000.0
2009-10-23 20:24:00,0.754,0.7543,0.754,0.7543,141400000.0
2009-10-23 20:25:00,0.7543,0.7543,0.75395,0.75405,127700000.0
2009-10-23 20:26:00,0.75405,0.75415,0.754,0.754,89500000.0
2009-10-23 20:27:00,0.754,0.754,0.754,0.754,3500000.0
2009-10-23 20:28:00,0.75367,0.75386,0.75362,0.7537,41100000.0
2009-10-23 20:29:00,0.754,0.754,0.754,0.754,14000000.0
2009-10-23 20:30:00,0.754,0.75415,0.754,0.75415,49600000.0
2009-10-23 20:31:00,0.754,0.754,0.754,0.754,11500000.0
2009-10-23 20:32:00,0.75379,0.75433,0.75379,0.75433,32500000.0
2009-10-23 20:33:00,0.75405,0.75405,0.75395,0.75395,29500000.0
2009-10-23 20:34:00,0.75395,0.75395,0.75395,0.75395,14100000.0
2009-10-23 20:35:00,0.75395,0.75395,0.75395,0.75395,22800000.0
2009-10-23 20:36:00,0.75362,0.75393,0.75347,0.75367,170300000.0
2009-10-23 20:37:00,0.75373,0.75379,0.75344,0.75353,26300000.0
2009-10-23 20:38:00,0.7535,0.75378,0.75347,0.7537,29300000.0
2009-10-23 20:39:00,0.75395,0.75395,0.75395,0.75395,1000000.0
2009-10-23 20:40:00,0.75395,0.75395,0.75395,0.75395,1000000.0
2009-10-23 20:41:00,0.7539,0.754,0.7539,0.754,10100000.0
2009-10-23 20:42:00,0.754,0.754,0.7536,0.75365,43550000.0
2009-10-23 20:43:00,0.7537,0.7538,0.7537,0.7537,144000000.0
2009-10-23 20:44:00,0.75375,0.7538,0.7537,0.7538,28000000.0
2009-10-23 20:45:00,0.7538,0.75385,0.75375,0.75385,48900000.0
2009-10-23 20:46:00,0.75385,0.75395,0.75385,0.75395,31400000.0
2009-10-23 20:47:00,0.75395,0.75395,0.7539,0.7539,11000000.0
2009-10-23 20:48:00,0.75395,0.75405,0.75395,0.75405,8900000.0
2009-10-23 20:49:00,0.75405,0.75405,0.75405,0.75405,6000000.0
2009-10-23 20:50:00,0.75405,0.75405,0.75405,0.75405,5900000.0
2009-10-23 20:51:00,0.75405,0.75405,0.75405,0.75405,18800000.0
2009-10-23 20:52:00,0.75405,0.75425,0.75405,0.75405,26700000.0
2009-10-23 20:53:00,0.754,0.75405,0.754,0.75405,25100000.0
2009-10-23 20:54:00,0.75405,0.75405,0.75375,0.7538,59700000.0
2009-10-23 20:55:00,0.7538,0.7538,0.75375,0.75375,144700004.0
2009-10-23 20:56:00,0.7538,0.7538,0.75355,0.75365,404299999.0
2009-10-23 20:57:00,0.75365,0.75365,0.75355,0.75355,84200000.0
2009-10-23 20:58:00,0.75355,0.75355,0.75355,0.75355,10200000.0
2009-10-23 20:59:00,0.7535,0.75375,0.7535,0.75375,56200000.0
2009-10-23 21:00:00,0.7538,0.7538,0.7538,0.7538,3200000.0
2009-10-23 21:01:00,0.75328,0.75355,0.75326,0.75347,141300000.0
2009-10-23 21:02:00,0.75385,0.75385,0.7535,0.7535,47800000.0
2009-10-23 21:03:00,0.75345,0.7537,0.75335,0.75345,252700000.0
2009-10-23 21:04:00,0.75345,0.7535,0.75345,0.75345,14200000.0
2009-10-23 21:05:00,0.75345,0.75345,0.7534,0.7534,13900000.0
2009-10-23 21:06:00,0.7534,0.75355,0.7534,0.75355,51900000.0
2009-10-23 21:07:00,0.7536,0.75365,0.75335,0.75345,227300000.0
2009-10-23 21:08:00,0.75345,0.7536,0.75335,0.7534,99900000.0
2009-10-23 21:09:00,0.7534,0.75345,0.75335,0.75335,231500000.0
2009-10-23 21:10:00,0.7534,0.75345,0.75335,0.75345,533500000.0
2009-10-23 21:11:00,0.75345,0.75375,0.75345,0.75365,90300000.0
2009-10-23 21:12:00,0.75375,0.75375,0.75345,0.75345,4900000.0
2009-10-23 21:13:00,0.75365,0.75365,0.75365,0.75365,3000000.0
2009-10-23 21:14:00,0.75365,0.7539,0.75365,0.75385,57600000.0
2009-10-23 21:15:00,0.7539,0.7539,0.75385,0.75385,16800000.0
2009-10-23 21:16:00,0.75385,0.75385,0.75385,0.75385,7200000.0
2009-10-23 21:17:00,0.75385,0.75385,0.7538,0.7538,9600000.0
2009-10-23 21:18:00,0.75375,0.75375,0.7536,0.7537,23300000.0
2009-10-23 21:19:00,0.7537,0.7537,0.7537,0.7537,5100000.0
2009-10-23 21:20:00,0.7537,0.7537,0.7537,0.7537,12900000.0
2009-10-23 21:21:00,0.7537,0.7537,0.7536,0.7536,23300000.0
2009-10-23 21:22:00,0.75355,0.7536,0.7533,0.7533,69600000.0
2009-10-23 21:23:00,0.7533,0.7533,0.75325,0.75325,33100000.0
2009-10-23 21:24:00,0.75325,0.75335,0.75325,0.7533,40900000.0
2009-10-23 21:25:00,0.75325,0.7533,0.75295,0.75295,74200000.0
2009-10-23 21:26:00,0.75295,0.75305,0.75295,0.753,66200000.0
2009-10-23 21:27:00,0.753,0.753,0.75285,0.753,84600000.0
2009-10-23 21:28:00,0.7529,0.75295,0.75285,0.75285,46700000.0
2009-10-23 21:29:00,0.75285,0.75285,0.7528,0.75285,47300000.0
2009-10-23 21:30:00,0.75285,0.753,0.75285,0.753,11600000.0
2009-10-23 21:31:00,0.75305,0.7533,0.75305,0.7533,46300000.0
2009-10-23 21:32:00,0.75325,0.7533,0.7531,0.7533,36300000.0
2009-10-23 21:33:00,0.7533,0.7534,0.7533,0.7534,26900000.0
2009-10-23 21:34:00,0.7535,0.7535,0.7532,0.7532,167600000.0
2009-10-23 21:35:00,0.7532,0.75325,0.75285,0.75285,41700000.0
2009-10-23 21:36:00,0.75285,0.75285,0.75285,0.75285,6000000.0
2009-10-23 21:37:00,0.75285,0.75285,0.75265,0.75265,9000000.0
2009-10-23 21:38:00,0.75265,0.75265,0.75235,0.7526,84300000.0
2009-10-23 21:39:00,0.75255,0.7528,0.75255,0.75275,191900000.0
2009-10-23 21:40:00,0.7528,0.7529,0.7528,0.75285,46000000.0
2009-10-23 21:41:00,0.75285,0.7529,0.7528,0.7528,52600000.0
2009-10-23 21:42:00,0.75257,0.75264,0.75229,0.75253,261900000.0
2009-10-23 21:43:00,0.7528,0.75305,0.7528,0.75295,53000000.0
2009-10-23 21:44:00,0.75295,0.753,0.7529,0.75295,47600000.0
2009-10-23 21:45:00,0.7529,0.75325,0.7529,0.75325,46900000.0
2009-10-23 21:46:00,0.75325,0.75335,0.75325,0.75335,12600000.0
2009-10-23 21:47:00,0.75335,0.75355,0.75335,0.7535,23900000.0
2009-10-23 21:48:00,0.75345,0.75365,0.75345,0.7536,37900000.0
2009-10-23 21:49:00,0.7537,0.75395,0.7537,0.75395,45700000.0
2009-10-23 21:50:00,0.75395,0.7549,0.75375,0.75375,210900000.0
2009-10-23 21:51:00,0.75385,0.7539,0.75375,0.75385,120300000.0
2009-10-23 21:52:00,0.7538,0.75395,0.7536,0.75365,177900000.0
2009-10-23 21:53:00,0.75365,0.75415,0.75365,0.75415,92000000.0
2009-10-23 21:54:00,0.75415,0.7542,0.7541,0.7542,20700000.0
2009-10-23 21:55:00,0.7542,0.7542,0.7541,0.75415,37700000.0
2009-10-23 21:56:00,0.7542,0.7542,0.7539,0.7539,50400000.0
2009-10-23 21:57:00,0.754,0.7541,0.75395,0.75395,66200000.0
2009-10-23 21:58:00,0.75395,0.75415,0.75385,0.75415,40500000.0
2009-10-23 21:59:00,0.75415,0.75415,0.75385,0.75385,19900000.0
2009-10-23 22:00:00,0.75382,0.75395,0.75363,0.75363,28000000.0
2009-10-23 22:01:00,0.7539,0.7539,0.75375,0.75385,13100000.0
2009-10-23 22:02:00,0.75355,0.75371,0.75338,0.75348,21300000.0
2009-10-23 22:03:00,0.75385,0.75405,0.7538,0.754,98000000.0
2009-10-23 22:04:00,0.754,0.75425,0.754,0.75415,56200000.0
2009-10-23 22:05:00,0.75415,0.7542,0.75415,0.75415,41800000.0
2009-10-23 22:06:00,0.75415,0.7545,0.75415,0.75435,90000000.0
2009-10-23 22:07:00,0.7543,0.75435,0.7543,0.75435,13900000.0
2009-10-23 22:08:00,0.75408,0.7542,0.7538,0.7542,39500000.0
2009-10-23 22:09:00,0.75413,0.75418,0.75379,0.75397,69100000.0
2009-10-23 22:10:00,0.75385,0.75391,0.75356,0.75391,14800000.0
2009-10-23 22:11:00,0.75394,0.75426,0.75394,0.75417,14200000.0
2009-10-23 22:12:00,0.75435,0.75435,0.75425,0.75425,63000000.0
2009-10-23 22:13:00,0.75389,0.75401,0.75385,0.75385,33700000.0
2009-10-23 22:14:00,0.75395,0.75413,0.75389,0.75413,58500000.0
2009-10-23 22:15:00,0.7543,0.7543,0.7543,0.7543,19000000.0
2009-10-23 22:16:00,0.7543,0.75435,0.7543,0.7543,22300000.0
2009-10-23 22:17:00,0.7543,0.7543,0.7543,0.7543,3500000.0
2009-10-23 22:18:00,0.7543,0.7543,0.7543,0.7543,3500000.0
2009-10-23 22:19:00,0.75435,0.75435,0.7543,0.7543,7000000.0
2009-10-23 22:20:00,0.7542,0.75421,0.75413,0.75415,29800000.0
2009-10-23 22:21:00,0.7543,0.7543,0.75425,0.75425,32900000.0
2009-10-23 22:22:00,0.75425,0.7543,0.75425,0.7543,24300000.0
2009-10-23 22:23:00,0.7543,0.7543,0.75425,0.7543,38500000.0
2009-10-23 22:24:00,0.75391,0.7541,0.75384,0.75404,65900000.0
2009-10-23 22:25:00,0.75408,0.75415,0.75407,0.75415,31100000.0
2009-10-23 22:26:00,0.7543,0.7543,0.7543,0.7543,3500000.0
2009-10-23 22:27:00,0.7543,0.7543,0.7543,0.7543,10500000.0
2009-10-23 22:28:00,0.7543,0.7543,0.7542,0.7542,11500000.0
2009-10-23 22:29:00,0.75407,0.75414,0.75382,0.75382,16800000.0
2009-10-23 22:30:00,0.7542,0.7542,0.7542,0.7542,1000000.0
2009-10-23 22:31:00,0.75415,0.75455,0.75405,0.75455,94900000.0
2009-10-23 22:32:00,0.75455,0.7546,0.75455,0.7546,10000000.0
2009-10-23 22:33:00,0.7546,0.7546,0.75455,0.75455,6400000.0
2009-10-23 22:34:00,0.75455,0.75455,0.75455,0.75455,24000000.0
2009-10-23 22:35:00,0.75455,0.75455,0.7542,0.75425,29500000.0
2009-10-23 22:36:00,0.7542,0.7542,0.7542,0.7542,10000000.0
2009-10-23 22:37:00,0.7542,0.75445,0.7542,0.75445,44000000.0
2009-10-23 22:38:00,0.7543,0.7543,0.75425,0.75425,15500000.0
2009-10-23 22:39:00,0.75425,0.75425,0.75425,0.75425,4500000.0
2009-10-23 22:40:00,0.75425,0.7544,0.75425,0.7544,17200000.0
2009-10-23 22:41:00,0.7544,0.7544,0.7544,0.7544,13400000.0
2009-10-23 22:42:00,0.7543,0.75448,0.75422,0.75448,30600000.0
2009-10-23 22:43:00,0.75443,0.75448,0.7543,0.75435,22000000.0
2009-10-23 22:44:00,0.7544,0.75495,0.7544,0.75495,29800000.0
2009-10-23 22:45:00,0.75505,0.7551,0.75495,0.75495,13500000.0
2009-10-23 22:46:00,0.75505,0.75535,0.7546,0.7553,70600000.0
2009-10-23 22:47:00,0.75545,0.75545,0.7553,0.7553,68100000.0
2009-10-23 22:48:00,0.7552,0.7552,0.7548,0.755,28800000.0
2009-10-23 22:49:00,0.755,0.755,0.755,0.755,3200000.0
2009-10-23 22:50:00,0.75495,0.755,0.75445,0.7546,62300000.0
2009-10-23 22:51:00,0.75437,0.75444,0.75429,0.75441,26000000.0
2009-10-23 22:52:00,0.7546,0.7546,0.75455,0.75455,4500000.0
2009-10-23 22:53:00,0.75445,0.75445,0.75415,0.7542,37700000.0
2009-10-23 22:54:00,0.7544,0.7544,0.75435,0.7544,19500000.0
2009-10-23 22:55:00,0.7546,0.7546,0.7543,0.7544,39700000.0
2009-10-23 22:56:00,0.75435,0.75435,0.7538,0.7542,43200000.0
2009-10-23 22:57:00,0.754,0.75415,0.7535,0.7541,107300000.0
2009-10-23 22:58:00,0.75405,0.7541,0.754,0.754,22200000.0
2009-10-23 22:59:00,0.754,0.754,0.75395,0.754,9800000.0
2009-10-26 00:00:00,0.75358,0.75358,0.75358,0.75358,76100000.0
2009-10-26 00:02:00,0.75355,0.7536,0.75355,0.7536,76100000.0
2009-10-26 00:03:00,0.75327,0.75343,0.75325,0.75343,76100000.0
2009-10-26 00:04:00,0.75335,0.75338,0.75335,0.75338,76100000.0
2009-10-26 00:05:00,0.75335,0.75337,0.75335,0.75335,76100000.0
2009-10-26 00:06:00,0.75345,0.75359,0.75343,0.75356,76100000.0
2009-10-26 00:08:00,0.75352,0.75354,0.75352,0.75354,76100000.0
2009-10-26 00:09:00,0.75352,0.75354,0.75351,0.75351,76100000.0
2009-10-26 00:10:00,0.75347,0.75352,0.75337,0.75337,76100000.0
2009-10-26 00:11:00,0.75335,0.75343,0.75335,0.75338,76100000.0
2009-10-26 00:12:00,0.75337,0.7534,0.75335,0.75337,76100000.0
2009-10-26 00:13:00,0.75339,0.75339,0.75335,0.75338,76100000.0
2009-10-26 00:14:00,0.75339,0.7534,0.75331,0.75331,76100000.0
2009-10-26 00:15:00,0.7533,0.75343,0.7533,0.75337,76100000.0
2009-10-26 00:16:00,0.75333,0.75339,0.75332,0.75337,76100000.0
2009-10-26 00:17:00,0.75339,0.75355,0.75333,0.7534,76100000.0
2009-10-26 00:18:00,0.75339,0.75344,0.75336,0.75344,76100000.0
2009-10-26 00:19:00,0.75355,0.75355,0.75353,0.75353,76100000.0
2009-10-26 00:20:00,0.75351,0.75355,0.75351,0.75355,76100000.0
2009-10-26 00:21:00,0.75345,0.75352,0.7534,0.75352,76100000.0
2009-10-26 00:22:00,0.75349,0.75349,0.75347,0.75347,76100000.0
2009-10-26 00:24:00,0.75345,0.7535,0.7534,0.7535,76100000.0
2009-10-26 00:25:00,0.75347,0.75351,0.75337,0.75351,76100000.0
2009-10-26 00:26:00,0.75352,0.75352,0.75349,0.7535,76100000.0
2009-10-26 00:27:00,0.7535,0.7535,0.75344,0.75346,76100000.0
2009-10-26 00:28:00,0.75347,0.75347,0.75345,0.75346,76100000.0
2009-10-26 00:29:00,0.75351,0.75351,0.75344,0.75344,76100000.0
2009-10-26 00:30:00,0.7535,0.7535,0.7534,0.75347,76100000.0
2009-10-26 00:31:00,0.75344,0.75351,0.75344,0.75351,76100000.0
2009-10-26 00:32:00,0.75348,0.75348,0.75343,0.75343,76100000.0
2009-10-26 00:33:00,0.75342,0.75346,0.75342,0.75343,76100000.0
2009-10-26 00:34:00,0.75344,0.75354,0.75343,0.75354,76100000.0
2009-10-26 00:35:00,0.75353,0.75353,0.75353,0.75353,76100000.0
2009-10-26 00:36:00,0.7535,0.75354,0.75348,0.75348,76100000.0
2009-10-26 00:37:00,0.75347,0.75347,0.75345,0.75345,76100000.0
2009-10-26 00:38:00,0.75348,0.75351,0.75343,0.75343,76100000.0
2009-10-26 00:39:00,0.75339,0.75342,0.75334,0.75341,76100000.0
2009-10-26 00:40:00,0.75344,0.75346,0.7534,0.7534,76100000.0
2009-10-26 00:41:00,0.75343,0.75343,0.7534,0.7534,76100000.0
2009-10-26 00:42:00,0.75348,0.75349,0.75347,0.75349,76100000.0
2009-10-26 00:43:00,0.75349,0.75351,0.75349,0.75351,76100000.0
2009-10-26 00:44:00,0.75352,0.75354,0.75352,0.75354,76100000.0
2009-10-26 00:45:00,0.75352,0.75354,0.75352,0.75354,76100000.0
2009-10-26 00:46:00,0.75353,0.75353,0.75353,0.75353,76100000.0
2009-10-26 00:48:00,0.75352,0.75352,0.7535,0.75352,76100000.0
2009-10-26 00:49:00,0.75351,0.75355,0.75351,0.75354,76100000.0
2009-10-26 00:50:00,0.75355,0.75357,0.75353,0.75353,76100000.0
2009-10-26 00:51:00,0.75355,0.75364,0.75351,0.75361,76100000.0
2009-10-26 00:52:00,0.75357,0.7536,0.75354,0.7536,76100000.0
2009-10-26 00:53:00,0.75361,0.75368,0.75343,0.75345,76100000.0
2009-10-26 00:54:00,0.75343,0.75343,0.75316,0.75319,76100000.0
2009-10-26 00:55:00,0.75318,0.75322,0.75308,0.75322,76100000.0
2009-10-26 00:56:00,0.7532,0.7532,0.75309,0.75313,76100000.0
2009-10-26 00:57:00,0.75314,0.75317,0.75313,0.75317,76100000.0
2009-10-26 00:58:00,0.75318,0.7532,0.75317,0.75318,76100000.0
2009-10-26 00:59:00,0.75316,0.75321,0.75314,0.75314,76100000.0
2009-10-26 01:00:00,0.75317,0.75342,0.75316,0.7533,76100000.0
2009-10-26 01:01:00,0.75328,0.75328,0.7532,0.7532,76100000.0
2009-10-26 01:02:00,0.7532,0.75325,0.75315,0.75315,76100000.0
2009-10-26 01:03:00,0.75318,0.75319,0.75318,0.75319,76100000.0
2009-10-26 01:04:00,0.75312,0.75312,0.7531,0.75311,76100000.0
2009-10-26 01:05:00,0.7531,0.7531,0.75306,0.75306,76100000.0
2009-10-26 01:06:00,0.75305,0.7531,0.75302,0.75302,76100000.0
2009-10-26 01:07:00,0.75303,0.75303,0.753,0.753,76100000.0
2009-10-26 01:08:00,0.75301,0.75309,0.75301,0.75304,76100000.0
2009-10-26 01:09:00,0.75305,0.75306,0.753,0.753,76100000.0
2009-10-26 01:11:00,0.75295,0.753,0.75269,0.75281,76100000.0
2009-10-26 01:12:00,0.75282,0.75287,0.75282,0.75285,76100000.0
2009-10-26 01:13:00,0.75286,0.75287,0.75285,0.75287,76100000.0
2009-10-26 01:14:00,0.75289,0.75289,0.75284,0.75286,76100000.0
2009-10-26 01:15:00,0.75289,0.7529,0.75288,0.7529,76100000.0
2009-10-26 01:16:00,0.7529,0.7529,0.75286,0.75289,76100000.0
2009-10-26 01:17:00,0.7529,0.75291,0.75289,0.7529,76100000.0
2009-10-26 01:18:00,0.75288,0.75288,0.75281,0.75282,76100000.0
2009-10-26 01:19:00,0.75281,0.75281,0.75263,0.7527,76100000.0
2009-10-26 01:20:00,0.75272,0.75274,0.75263,0.75269,76100000.0
2009-10-26 01:21:00,0.75267,0.75267,0.75267,0.75267,76100000.0
2009-10-26 01:22:00,0.75271,0.75274,0.75271,0.75274,76100000.0
2009-10-26 01:23:00,0.75273,0.75273,0.75273,0.75273,76100000.0
2009-10-26 01:24:00,0.75269,0.75274,0.75261,0.75267,76100000.0
2009-10-26 01:25:00,0.75264,0.75267,0.75245,0.75245,76100000.0
2009-10-26 01:26:00,0.75242,0.75243,0.75241,0.75243,76100000.0
2009-10-26 01:27:00,0.75241,0.7526,0.7524,0.7526,76100000.0
2009-10-26 01:28:00,0.75262,0.75291,0.75262,0.75289,76100000.0
2009-10-26 01:29:00,0.75288,0.75309,0.75288,0.75309,76100000.0
2009-10-26 01:30:00,0.75308,0.75308,0.75279,0.75279,76100000.0
2009-10-26 01:31:00,0.75279,0.75279,0.75254,0.75256,76100000.0
2009-10-26 01:32:00,0.75255,0.75257,0.75241,0.75241,76100000.0
2009-10-26 01:33:00,0.75239,0.75239,0.75236,0.75238,76100000.0
2009-10-26 01:34:00,0.75237,0.75241,0.75223,0.75228,76100000.0
2009-10-26 01:35:00,0.7523,0.75235,0.7523,0.75235,76100000.0
2009-10-26 01:36:00,0.7524,0.7524,0.7524,0.7524,76100000.0
2009-10-26 01:37:00,0.75245,0.75245,0.75239,0.7524,76100000.0
2009-10-26 01:38:00,0.7524,0.75255,0.7524,0.75254,76100000.0
2009-10-26 01:39:00,0.75257,0.75258,0.75245,0.75245,76100000.0
2009-10-26 01:40:00,0.75244,0.75308,0.75244,0.75307,76100000.0
2009-10-26 01:41:00,0.75309,0.75324,0.75308,0.75316,76100000.0
2009-10-26 01:42:00,0.75318,0.75319,0.75316,0.75319,76100000.0
2009-10-26 01:43:00,0.75318,0.75318,0.75316,0.75316,76100000.0
2009-10-26 01:44:00,0.75318,0.75329,0.75318,0.75329,76100000.0
2009-10-26 01:45:00,0.75332,0.75354,0.75332,0.75354,76100000.0
2009-10-26 01:46:00,0.75353,0.75367,0.75346,0.75366,76100000.0
2009-10-26 01:47:00,0.75368,0.75369,0.75314,0.75347,76100000.0
2009-10-26 01:48:00,0.75347,0.75352,0.75345,0.75351,76100000.0
2009-10-26 01:49:00,0.75353,0.75368,0.75351,0.75352,76100000.0
2009-10-26 01:50:00,0.75351,0.75372,0.7535,0.75363,76100000.0
2009-10-26 01:51:00,0.75364,0.75462,0.75364,0.75462,76100000.0
2009-10-26 01:52:00,0.7546,0.75463,0.75453,0.75453,76100000.0
2009-10-26 01:53:00,0.75452,0.75453,0.75442,0.75448,76100000.0
2009-10-26 01:54:00,0.75449,0.75449,0.75354,0.75354,76100000.0
2009-10-26 01:55:00,0.75351,0.7539,0.75333,0.7539,76100000.0
2009-10-26 01:56:00,0.75379,0.75388,0.75299,0.75343,76100000.0
2009-10-26 01:57:00,0.75343,0.75367,0.75342,0.7536,76100000.0
2009-10-26 01:58:00,0.75365,0.75381,0.75354,0.75369,76100000.0
2009-10-26 01:59:00,0.75368,0.7537,0.75364,0.75364,76100000.0
2009-10-26 02:00:00,0.7532,0.75365,0.7532,0.75345,76100000.0
2009-10-26 02:01:00,0.75345,0.75345,0.7533,0.7533,5000000.0
2009-10-26 02:02:00,0.75325,0.7533,0.7532,0.7532,47300000.0
2009-10-26 02:03:00,0.75303,0.75323,0.75291,0.7532,30400000.0
2009-10-26 02:04:00,0.7532,0.7532,0.7532,0.7532,3400000.0
2009-10-26 02:05:00,0.7532,0.7532,0.75315,0.75315,8800000.0
2009-10-26 02:06:00,0.75315,0.75315,0.75305,0.75305,38400000.0
2009-10-26 02:07:00,0.75305,0.75305,0.75305,0.75305,5100000.0
2009-10-26 02:08:00,0.75305,0.75315,0.75305,0.7531,16800000.0
2009-10-26 02:09:00,0.7531,0.7531,0.75305,0.75305,30400000.0
2009-10-26 02:10:00,0.75305,0.75305,0.753,0.753,16000000.0
2009-10-26 02:11:00,0.75305,0.75305,0.75275,0.75285,56900000.0
2009-10-26 02:12:00,0.75285,0.75285,0.75285,0.75285,14700000.0
2009-10-26 02:13:00,0.75285,0.75285,0.75285,0.75285,41300000.0
2009-10-26 02:14:00,0.7529,0.75295,0.75285,0.7529,61800000.0
2009-10-26 02:15:00,0.75295,0.75295,0.7529,0.7529,30500000.0
2009-10-26 02:16:00,0.7529,0.75295,0.7529,0.75295,8500000.0
2009-10-26 02:17:00,0.7529,0.7529,0.75285,0.7529,51100000.0
2009-10-26 02:18:00,0.75285,0.7529,0.75285,0.7529,13100000.0
2009-10-26 02:19:00,0.75285,0.75285,0.75265,0.75275,45400000.0
2009-10-26 02:20:00,0.75285,0.75285,0.75265,0.75265,13800000.0
2009-10-26 02:21:00,0.75253,0.75259,0.75253,0.75259,18600000.0
2009-10-26 02:22:00,0.75275,0.75275,0.75275,0.75275,12400000.0
2009-10-26 02:23:00,0.75246,0.7527,0.75236,0.75258,27000000.0
2009-10-26 02:24:00,0.75275,0.75275,0.75265,0.75265,50200000.0
2009-10-26 02:25:00,0.75265,0.7527,0.75245,0.75245,48100000.0
2009-10-26 02:26:00,0.75245,0.75245,0.75245,0.75245,94000000.0
2009-10-26 02:27:00,0.75245,0.75275,0.75245,0.75265,98500000.0
2009-10-26 02:28:00,0.7527,0.75295,0.7527,0.75295,59200000.0
2009-10-26 02:29:00,0.75295,0.7531,0.75295,0.7531,53900000.0
2009-10-26 02:30:00,0.7531,0.7531,0.7529,0.7529,23300000.0
2009-10-26 02:31:00,0.7529,0.7529,0.7526,0.75265,158200000.0
2009-10-26 02:32:00,0.75265,0.75265,0.7525,0.7525,200000000.0
2009-10-26 02:33:00,0.7525,0.7525,0.7524,0.75245,88900000.0
2009-10-26 02:34:00,0.75245,0.75255,0.75235,0.75255,60500000.0
2009-10-26 02:35:00,0.75265,0.75265,0.7523,0.75245,31600000.0
2009-10-26 02:36:00,0.7525,0.7525,0.7525,0.7525,2400000.0
2009-10-26 02:37:00,0.75212,0.75237,0.75205,0.75232,80000000.0
2009-10-26 02:38:00,0.7525,0.75265,0.7525,0.7526,54900000.0
2009-10-26 02:39:00,0.75265,0.75265,0.75255,0.75255,23500000.0
2009-10-26 02:40:00,0.75255,0.7533,0.75255,0.7532,90700000.0
2009-10-26 02:41:00,0.7532,0.75345,0.7532,0.7533,16200000.0
2009-10-26 02:42:00,0.7533,0.7534,0.7533,0.7534,32000000.0
2009-10-26 02:43:00,0.7534,0.7534,0.75335,0.75335,14400000.0
2009-10-26 02:44:00,0.75335,0.7534,0.75335,0.75335,31600000.0
2009-10-26 02:45:00,0.75335,0.75365,0.75335,0.75365,44400000.0
2009-10-26 02:46:00,0.7536,0.75385,0.7536,0.7538,55900000.0
2009-10-26 02:47:00,0.75385,0.75385,0.75325,0.7535,197600000.0
2009-10-26 02:48:00,0.7535,0.75375,0.7535,0.7536,20600000.0
2009-10-26 02:49:00,0.75365,0.75375,0.7536,0.7536,102900000.0
2009-10-26 02:50:00,0.7536,0.75385,0.75355,0.75375,172100000.0
2009-10-26 02:51:00,0.75375,0.75475,0.75375,0.75475,213300000.0
2009-10-26 02:52:00,0.7547,0.7548,0.75455,0.75455,107900000.0
2009-10-26 02:53:00,0.75455,0.75455,0.7545,0.7545,76200000.0
2009-10-26 02:54:00,0.75455,0.75455,0.75345,0.75345,224300000.0
2009-10-26 02:55:00,0.75345,0.754,0.75325,0.754,167900000.0
2009-10-26 02:56:00,0.7538,0.7541,0.75305,0.75355,113500000.0
2009-10-26 02:57:00,0.75355,0.7539,0.75355,0.7537,52200000.0
2009-10-26 02:58:00,0.7538,0.75395,0.7536,0.75375,137500000.0
2009-10-26 02:59:00,0.75375,0.75375,0.75365,0.7537,86800000.0
2009-10-26 03:00:00,0.75365,0.75385,0.75365,0.75385,25700000.0
2009-10-26 03:01:00,0.75385,0.75385,0.7537,0.7537,32300000.0
2009-10-26 03:02:00,0.7537,0.7537,0.7533,0.75335,65100000.0
2009-10-26 03:03:00,0.75335,0.7535,0.7528,0.75315,95100000.0
2009-10-26 03:04:00,0.75315,0.75345,0.75315,0.75335,34600000.0
2009-10-26 03:05:00,0.75335,0.7534,0.75325,0.7534,44300000.0
2009-10-26 03:06:00,0.7534,0.75355,0.7534,0.75355,32200000.0
2009-10-26 03:07:00,0.7536,0.7538,0.75355,0.75375,54100000.0
2009-10-26 03:08:00,0.75375,0.75375,0.7537,0.7537,29400000.0
2009-10-26 03:09:00,0.75375,0.75395,0.7537,0.7539,65800000.0
2009-10-26 03:10:00,0.7539,0.75405,0.7539,0.7539,41800000.0
2009-10-26 03:11:00,0.75385,0.75405,0.75385,0.7539,46000000.0
2009-10-26 03:12:00,0.75395,0.75435,0.75395,0.7543,84500000.0
2009-10-26 03:13:00,0.7543,0.7546,0.7541,0.7544,122500000.0
2009-10-26 03:14:00,0.75435,0.75445,0.7542,0.7543,184200000.0
2009-10-26 03:15:00,0.75435,0.75435,0.7542,0.7543,86400000.0
2009-10-26 03:16:00,0.75435,0.75435,0.7542,0.75425,115700000.0
2009-10-26 03:17:00,0.75425,0.75455,0.75395,0.75415,201500000.0
2009-10-26 03:18:00,0.75415,0.7544,0.75365,0.75385,152600000.0
2009-10-26 03:19:00,0.75385,0.7541,0.75385,0.75385,156500000.0
2009-10-26 03:20:00,0.75385,0.7542,0.75385,0.7542,214800000.0
2009-10-26 03:21:00,0.7543,0.75445,0.754,0.7543,167200000.0
2009-10-26 03:22:00,0.75435,0.75445,0.7542,0.75435,202000000.0
2009-10-26 03:23:00,0.75435,0.7544,0.75375,0.75385,150500000.0
2009-10-26 03:24:00,0.75385,0.754,0.75345,0.75345,129700000.0
2009-10-26 03:25:00,0.75355,0.7537,0.75345,0.7536,156400000.0
2009-10-26 03:26:00,0.7536,0.7537,0.75355,0.75365,105500000.0
2009-10-26 03:27:00,0.75365,0.75385,0.75365,0.75385,46700000.0
2009-10-26 03:28:00,0.75375,0.75375,0.75295,0.75335,169400000.0
2009-10-26 03:29:00,0.75335,0.75345,0.75335,0.75335,50300000.0
2009-10-26 03:30:00,0.75335,0.75335,0.75315,0.75325,19700000.0
2009-10-26 03:31:00,0.75285,0.75307,0.75278,0.75286,57900000.0
2009-10-26 03:32:00,0.75325,0.7533,0.75325,0.7533,39900000.0
2009-10-26 03:33:00,0.75335,0.75335,0.75335,0.75335,8200000.0
2009-10-26 03:34:00,0.75335,0.75365,0.7532,0.7532,147300000.0
2009-10-26 03:35:00,0.75325,0.75345,0.75325,0.75325,141900000.0
2009-10-26 03:36:00,0.75325,0.75375,0.75325,0.75355,277200000.0
2009-10-26 03:37:00,0.75355,0.75365,0.75345,0.75345,114900000.0
2009-10-26 03:38:00,0.7534,0.75365,0.7534,0.7536,145800000.0
2009-10-26 03:39:00,0.7536,0.7537,0.75345,0.7536,114900000.0
2009-10-26 03:40:00,0.75365,0.75365,0.7535,0.7536,129900000.0
2009-10-26 03:41:00,0.7536,0.7536,0.75355,0.7536,15700000.0
2009-10-26 03:42:00,0.7536,0.75385,0.7536,0.75375,244600000.0
2009-10-26 03:43:00,0.75375,0.75375,0.75365,0.75375,206700000.0
2009-10-26 03:44:00,0.75365,0.75375,0.75365,0.75375,101200000.0
2009-10-26 03:45:00,0.75375,0.75385,0.75375,0.75385,55100000.0
2009-10-26 03:46:00,0.75385,0.75385,0.75385,0.75385,99800000.0
2009-10-26 03:47:00,0.75395,0.7542,0.75385,0.7541,69500000.0
2009-10-26 03:48:00,0.7541,0.75475,0.7541,0.7547,123700000.0
2009-10-26 03:49:00,0.75475,0.75475,0.75435,0.75455,57600000.0
2009-10-26 03:50:00,0.7546,0.7546,0.75445,0.75455,57000000.0
2009-10-26 03:51:00,0.75455,0.75455,0.75425,0.7543,126400000.0
2009-10-26 03:52:00,0.7543,0.75455,0.75425,0.75455,41200000.0
2009-10-26 03:53:00,0.75455,0.75455,0.75455,0.75455,31200000.0
2009-10-26 03:54:00,0.75455,0.7546,0.7545,0.7545,149900000.0
2009-10-26 03:55:00,0.75455,0.7546,0.7545,0.75455,70600000.0
2009-10-26 03:56:00,0.75465,0.7549,0.75465,0.75485,102400000.0
2009-10-26 03:57:00,0.75485,0.75485,0.75485,0.75485,27400000.0
2009-10-26 03:58:00,0.75485,0.75485,0.75485,0.75485,58800000.0
2009-10-26 03:59:00,0.75495,0.75495,0.75495,0.75495,4800000.0
2009-10-26 04:00:00,0.75495,0.75625,0.75495,0.75625,283200000.0
2009-10-26 04:01:00,0.75625,0.75625,0.756,0.7561,137600000.0
2009-10-26 04:02:00,0.7561,0.75645,0.7561,0.75635,110800000.0
2009-10-26 04:03:00,0.75635,0.75635,0.7563,0.7563,19200000.0
2009-10-26 04:04:00,0.7565,0.7566,0.75635,0.75635,71200000.0
2009-10-26 04:05:00,0.75635,0.7566,0.75635,0.7565,86900000.0
2009-10-26 04:06:00,0.7565,0.75665,0.7565,0.75665,69200000.0
2009-10-26 04:07:00,0.75665,0.75665,0.75645,0.7565,125600000.0
2009-10-26 04:08:00,0.7565,0.7565,0.75615,0.75615,35300000.0
2009-10-26 04:09:00,0.75615,0.75615,0.75535,0.75575,53200000.0
2009-10-26 04:10:00,0.75575,0.75605,0.75575,0.7559,121300000.0
2009-10-26 04:11:00,0.7559,0.7559,0.7559,0.7559,10000000.0
2009-10-26 04:12:00,0.7559,0.75605,0.7559,0.75595,67400000.0
2009-10-26 04:13:00,0.75595,0.7562,0.7559,0.7562,107400000.0
2009-10-26 04:14:00,0.7562,0.7562,0.7562,0.7562,28000000.0
2009-10-26 04:15:00,0.7562,0.7562,0.7562,0.7562,30000000.0
2009-10-26 04:16:00,0.7562,0.7562,0.7562,0.7562,19000000.0
2009-10-26 04:17:00,0.7562,0.7562,0.756,0.756,57900000.0
2009-10-26 04:18:00,0.75605,0.7563,0.756,0.7563,279900000.0
2009-10-26 04:19:00,0.7563,0.75655,0.7563,0.7565,99300000.0
2009-10-26 04:20:00,0.7565,0.7565,0.75625,0.75625,111000000.0
2009-10-26 04:21:00,0.75625,0.75625,0.75625,0.75625,33900000.0
2009-10-26 04:22:00,0.75625,0.75625,0.75585,0.75585,95700000.0
2009-10-26 04:23:00,0.75585,0.756,0.7558,0.75595,209100000.0
2009-10-26 04:24:00,0.75595,0.7561,0.7559,0.7561,77900000.0
2009-10-26 04:25:00,0.7561,0.7561,0.7561,0.7561,58000000.0
2009-10-26 04:26:00,0.7561,0.7561,0.7561,0.7561,9000000.0
2009-10-26 04:27:00,0.7561,0.7561,0.7561,0.7561,12000000.0
2009-10-26 04:28:00,0.7561,0.7561,0.7561,0.7561,9000000.0
2009-10-26 04:29:00,0.7561,0.7561,0.7561,0.7561,17000000.0
2009-10-26 04:30:00,0.7561,0.7561,0.7561,0.7561,6000000.0
2009-10-26 04:31:00,0.7561,0.7561,0.7557,0.7558,62700000.0
2009-10-26 04:32:00,0.75562,0.75562,0.75562,0.75562,5900000.0
2009-10-26 04:33:00,0.75567,0.75572,0.75543,0.7555,41300000.0
2009-10-26 04:34:00,0.7558,0.7558,0.7558,0.7558,2000000.0
2009-10-26 04:35:00,0.7558,0.7558,0.75515,0.75515,146700000.0
2009-10-26 04:36:00,0.75515,0.75525,0.75465,0.75465,141400000.0
2009-10-26 04:37:00,0.75465,0.75485,0.75455,0.75485,235600000.0
2009-10-26 04:38:00,0.75485,0.75485,0.7548,0.7548,80500000.0
2009-10-26 04:39:00,0.7548,0.75485,0.7548,0.7548,47100000.0
2009-10-26 04:40:00,0.7548,0.7548,0.7548,0.7548,12100000.0
2009-10-26 04:41:00,0.7548,0.75485,0.7548,0.75485,17600000.0
2009-10-26 04:42:00,0.75485,0.75485,0.75485,0.75485,21900000.0
2009-10-26 04:43:00,0.7549,0.7549,0.7549,0.7549,2500000.0
2009-10-26 04:44:00,0.7549,0.75505,0.7549,0.75505,42300000.0
2009-10-26 04:45:00,0.75505,0.75505,0.75505,0.75505,44300000.0
2009-10-26 04:46:00,0.75505,0.75505,0.75505,0.75505,9000000.0
2009-10-26 04:47:00,0.75505,0.7551,0.75505,0.7551,12900000.0
2009-10-26 04:48:00,0.7551,0.7551,0.7551,0.7551,2400000.0
2009-10-26 04:49:00,0.75505,0.75505,0.75505,0.75505,20700000.0
2009-10-26 04:50:00,0.75505,0.75505,0.75505,0.75505,16000000.0
2009-10-26 04:51:00,0.75505,0.75505,0.75475,0.75475,86600000.0
2009-10-26 04:52:00,0.75475,0.75485,0.75475,0.7548,132400000.0
2009-10-26 04:53:00,0.75475,0.75485,0.7547,0.75475,154600000.0
2009-10-26 04:54:00,0.75475,0.7548,0.7547,0.7547,73300000.0
2009-10-26 04:55:00,0.75465,0.75495,0.75465,0.75495,172200000.0
2009-10-26 04:56:00,0.755,0.7552,0.755,0.7551,100200000.0
2009-10-26 04:57:00,0.7551,0.7551,0.7551,0.7551,12000000.0
2009-10-26 04:58:00,0.75505,0.75515,0.75505,0.75515,63800000.0
2009-10-26 04:59:00,0.75515,0.7554,0.75515,0.75535,110600000.0
2009-10-26 05:00:00,0.75525,0.75525,0.75525,0.75525,10400000.0
2009-10-26 05:01:00,0.75525,0.75535,0.75505,0.75505,42400000.0
2009-10-26 05:02:00,0.75505,0.75505,0.75505,0.75505,8000000.0
2009-10-26 05:03:00,0.75505,0.75505,0.75505,0.75505,14000000.0
2009-10-26 05:04:00,0.75505,0.7551,0.75505,0.75505,57100000.0
2009-10-26 05:05:00,0.75505,0.75505,0.755,0.755,17200000.0
2009-10-26 05:06:00,0.755,0.7551,0.7547,0.7547,183800000.0
2009-10-26 05:07:00,0.75465,0.75465,0.7545,0.7545,33400000.0
2009-10-26 05:08:00,0.7545,0.7545,0.75445,0.7545,42600000.0
2009-10-26 05:09:00,0.7545,0.75455,0.7545,0.7545,39200000.0
2009-10-26 05:10:00,0.7545,0.7545,0.75445,0.75445,33000000.0
2009-10-26 05:11:00,0.75445,0.75475,0.75445,0.7546,26800000.0
2009-10-26 05:12:00,0.7546,0.7548,0.7546,0.7548,43400000.0
2009-10-26 05:13:00,0.7548,0.7548,0.7547,0.7547,6000000.0
2009-10-26 05:14:00,0.7548,0.7548,0.7547,0.7547,7000000.0
2009-10-26 05:15:00,0.7547,0.7547,0.7547,0.7547,2000000.0
2009-10-26 05:16:00,0.7547,0.7547,0.7546,0.7547,55200000.0
2009-10-26 05:17:00,0.7547,0.7547,0.7546,0.7547,36900000.0
2009-10-26 05:18:00,0.7547,0.7547,0.7541,0.7541,103500000.0
2009-10-26 05:19:00,0.7539,0.75395,0.7539,0.7539,30100000.0
2009-10-26 05:20:00,0.7539,0.75395,0.7539,0.7539,44500000.0
2009-10-26 05:21:00,0.7539,0.7539,0.7539,0.7539,4000000.0
2009-10-26 05:22:00,0.7539,0.7539,0.7539,0.7539,13600000.0
2009-10-26 05:23:00,0.7539,0.75395,0.7538,0.75385,95100000.0
2009-10-26 05:24:00,0.75385,0.75385,0.75385,0.75385,20000000.0
2009-10-26 05:25:00,0.75385,0.75385,0.7538,0.7538,20900000.0
2009-10-26 05:26:00,0.7538,0.75415,0.7538,0.75415,62700000.0
2009-10-26 05:27:00,0.75415,0.75415,0.754,0.7541,104800000.0
2009-10-26 05:28:00,0.7541,0.75425,0.7541,0.7542,64300000.0
2009-10-26 05:29:00,0.75425,0.75435,0.75415,0.7542,92200000.0
2009-10-26 05:30:00,0.7542,0.7542,0.75415,0.75415,46200000.0
2009-10-26 05:31:00,0.75415,0.75435,0.75415,0.75435,37700000.0
2009-10-26 05:32:00,0.75435,0.75435,0.75435,0.75435,4800000.0
2009-10-26 05:33:00,0.7543,0.7543,0.7542,0.7542,16700000.0
2009-10-26 05:34:00,0.7542,0.7542,0.7542,0.7542,16400000.0
2009-10-26 05:35:00,0.7542,0.7543,0.7542,0.7543,3000000.0
2009-10-26 05:36:00,0.7543,0.7543,0.7539,0.7539,28600000.0
2009-10-26 05:37:00,0.75385,0.75385,0.7538,0.75385,13200000.0
2009-10-26 05:38:00,0.75385,0.75385,0.7538,0.75385,30100000.0
2009-10-26 05:39:00,0.7538,0.7539,0.7537,0.75375,75400000.0
2009-10-26 05:40:00,0.75385,0.75385,0.75375,0.75385,70900000.0
2009-10-26 05:41:00,0.75385,0.7539,0.75385,0.7539,21900000.0
2009-10-26 05:42:00,0.7539,0.7539,0.7539,0.7539,3500000.0
2009-10-26 05:43:00,0.75355,0.75388,0.75347,0.75388,37300000.0
2009-10-26 05:44:00,0.75395,0.75395,0.7539,0.7539,21700000.0
2009-10-26 05:45:00,0.7539,0.7539,0.7539,0.7539,4600000.0
2009-10-26 05:46:00,0.754,0.7541,0.754,0.75405,53900000.0
2009-10-26 05:47:00,0.75415,0.75415,0.75405,0.75405,66900000.0
2009-10-26 05:48:00,0.75405,0.7542,0.75405,0.7542,18100000.0
2009-10-26 05:49:00,0.75425,0.75475,0.75425,0.75475,106900000.0
2009-10-26 05:50:00,0.7547,0.7547,0.75465,0.75465,39100000.0
2009-10-26 05:51:00,0.75465,0.75465,0.7543,0.7543,61900000.0
2009-10-26 05:52:00,0.7542,0.75425,0.7542,0.7542,22500000.0
2009-10-26 05:53:00,0.7542,0.75445,0.7541,0.7541,35300000.0
2009-10-26 05:54:00,0.75405,0.7541,0.754,0.7541,54600000.0
2009-10-26 05:55:00,0.7541,0.7541,0.7541,0.7541,7200000.0
2009-10-26 05:56:00,0.7541,0.7541,0.75405,0.7541,10900000.0
2009-10-26 05:57:00,0.75415,0.75425,0.7541,0.75415,160700000.0
2009-10-26 05:58:00,0.7542,0.7543,0.7542,0.7543,66100000.0
2009-10-26 05:59:00,0.7543,0.7543,0.7543,0.7543,3200000.0
2009-10-26 06:00:00,0.75425,0.7544,0.75415,0.7542,119600000.0
2009-10-26 06:01:00,0.75425,0.7543,0.75415,0.7542,127600000.0
2009-10-26 06:02:00,0.7542,0.7542,0.75415,0.7542,26200000.0
2009-10-26 06:03:00,0.7542,0.7542,0.75415,0.75415,14100000.0
2009-10-26 06:04:00,0.7542,0.7543,0.75415,0.7542,62600000.0
2009-10-26 06:05:00,0.7542,0.75445,0.75405,0.7544,92800000.0
2009-10-26 06:06:00,0.7544,0.7544,0.754,0.754,207900000.0
2009-10-26 06:07:00,0.754,0.754,0.75395,0.75395,117900000.0
2009-10-26 06:08:00,0.75395,0.75395,0.75395,0.75395,60300000.0
2009-10-26 06:09:00,0.75395,0.75395,0.75395,0.75395,41300000.0
2009-10-26 06:10:00,0.75395,0.75395,0.75395,0.75395,61800000.0
2009-10-26 06:11:00,0.75395,0.75395,0.75385,0.75385,26200000.0
2009-10-26 06:12:00,0.75385,0.75385,0.7538,0.7538,28400000.0
2009-10-26 06:13:00,0.75375,0.75375,0.7533,0.7535,56200000.0
2009-10-26 06:14:00,0.75355,0.75365,0.7535,0.75365,48400000.0
2009-10-26 06:15:00,0.7537,0.7537,0.7536,0.75365,54200000.0
2009-10-26 06:16:00,0.75365,0.75395,0.7535,0.7538,145300000.0
2009-10-26 06:17:00,0.7538,0.7538,0.7538,0.7538,11200000.0
2009-10-26 06:18:00,0.7538,0.7539,0.7537,0.75375,74900000.0
2009-10-26 06:19:00,0.75375,0.75385,0.75365,0.75375,99000000.0
2009-10-26 06:20:00,0.75375,0.754,0.7535,0.7535,125000000.0
2009-10-26 06:21:00,0.7535,0.75355,0.75345,0.75355,83900000.0
2009-10-26 06:22:00,0.7535,0.7535,0.7535,0.7535,15200000.0
2009-10-26 06:23:00,0.7535,0.75355,0.7535,0.7535,14600000.0
2009-10-26 06:24:00,0.7535,0.7535,0.7535,0.7535,7200000.0
2009-10-26 06:25:00,0.7535,0.7535,0.7535,0.7535,24600000.0
2009-10-26 06:26:00,0.7535,0.7536,0.7534,0.7534,43800000.0
2009-10-26 06:27:00,0.7534,0.7534,0.7532,0.7533,72000000.0
2009-10-26 06:28:00,0.75325,0.75325,0.75315,0.75315,27800000.0
2009-10-26 06:29:00,0.7532,0.75325,0.75315,0.75315,19300000.0
2009-10-26 06:30:00,0.75315,0.75315,0.75275,0.75285,177700000.0
2009-10-26 06:31:00,0.7529,0.7532,0.7529,0.7532,130100000.0
2009-10-26 06:32:00,0.75315,0.75325,0.75305,0.75305,33100000.0
2009-10-26 06:33:00,0.75305,0.7532,0.75295,0.753,96800000.0
2009-10-26 06:34:00,0.75315,0.7532,0.75285,0.753,250700000.0
2009-10-26 06:35:00,0.75305,0.7531,0.7528,0.7528,115000000.0
2009-10-26 06:36:00,0.7528,0.753,0.7528,0.753,54300000.0
2009-10-26 06:37:00,0.75305,0.75315,0.75305,0.75315,17600000.0
2009-10-26 06:38:00,0.7531,0.7531,0.75305,0.75305,5900000.0
2009-10-26 06:39:00,0.7531,0.75315,0.7531,0.75315,6400000.0
2009-10-26 06:40:00,0.75315,0.75315,0.75275,0.75275,81700000.0
2009-10-26 06:41:00,0.75275,0.75285,0.7527,0.7528,99600000.0
2009-10-26 06:42:00,0.7528,0.75295,0.75275,0.75295,147500000.0
2009-10-26 06:43:00,0.75305,0.75305,0.753,0.753,27300000.0
2009-10-26 06:44:00,0.753,0.75305,0.753,0.75305,54200000.0
2009-10-26 06:45:00,0.75305,0.75355,0.75305,0.75305,159700000.0
2009-10-26 06:46:00,0.75305,0.75305,0.753,0.753,8800000.0
2009-10-26 06:47:00,0.753,0.75305,0.753,0.75305,12800000.0
2009-10-26 06:48:00,0.75305,0.75305,0.75305,0.75305,3200000.0
2009-10-26 06:49:00,0.75305,0.75325,0.75305,0.75325,44800000.0
2009-10-26 06:50:00,0.75325,0.75325,0.75325,0.75325,5600000.0
2009-10-26 06:51:00,0.75325,0.75325,0.75315,0.7532,16000000.0
2009-10-26 06:52:00,0.75315,0.75335,0.7531,0.7533,74400000.0
2009-10-26 06:53:00,0.7533,0.7534,0.7532,0.75335,156000000.0
2009-10-26 06:54:00,0.75335,0.75335,0.75335,0.75335,17400000.0
2009-10-26 06:55:00,0.75335,0.75365,0.7533,0.75365,97000000.0
2009-10-26 06:56:00,0.7536,0.7538,0.7534,0.7535,208700000.0
2009-10-26 06:57:00,0.75355,0.7536,0.7535,0.75355,65400000.0
2009-10-26 06:58:00,0.7535,0.7535,0.7534,0.75345,57100000.0
2009-10-26 06:59:00,0.75345,0.75365,0.7534,0.75355,165200000.0
2009-10-26 07:00:00,0.7536,0.7536,0.75345,0.7535,188600000.0
2009-10-26 07:01:00,0.7535,0.75365,0.75345,0.75355,98500000.0
2009-10-26 07:02:00,0.75355,0.7539,0.75355,0.75385,214100000.0
2009-10-26 07:03:00,0.75385,0.75385,0.75385,0.75385,63900000.0
2009-10-26 07:04:00,0.75385,0.75385,0.7534,0.75355,194100000.0
2009-10-26 07:05:00,0.75355,0.75355,0.75355,0.75355,14400000.0
2009-10-26 07:06:00,0.75355,0.75355,0.75355,0.75355,9600000.0
2009-10-26 07:07:00,0.75355,0.75375,0.75355,0.75375,149100000.0
2009-10-26 07:08:00,0.75375,0.75375,0.75365,0.75375,26500000.0
2009-10-26 07:09:00,0.75365,0.7538,0.75365,0.75375,90300000.0
2009-10-26 07:10:00,0.75375,0.75385,0.75365,0.75375,341700000.0
2009-10-26 07:11:00,0.75375,0.7538,0.75355,0.7536,135100000.0
2009-10-26 07:12:00,0.7536,0.75375,0.7536,0.75375,30600000.0
2009-10-26 07:13:00,0.75375,0.75375,0.75375,0.75375,26400000.0
2009-10-26 07:14:00,0.7537,0.7537,0.7535,0.7536,60800000.0
2009-10-26 07:15:00,0.7536,0.75365,0.7536,0.75365,33600000.0
2009-10-26 07:16:00,0.75365,0.75365,0.75315,0.7532,152800000.0
2009-10-26 07:17:00,0.7532,0.7532,0.7532,0.7532,10700000.0
2009-10-26 07:18:00,0.75315,0.7532,0.75315,0.7532,6900000.0
2009-10-26 07:19:00,0.75315,0.7532,0.75315,0.7532,13200000.0
2009-10-26 07:20:00,0.75315,0.7532,0.75315,0.75315,44300000.0
2009-10-26 07:21:00,0.7532,0.75325,0.75315,0.75325,29300000.0
2009-10-26 07:22:00,0.75325,0.75335,0.7532,0.7533,51600000.0
2009-10-26 07:23:00,0.75325,0.75335,0.75325,0.75335,61000000.0
2009-10-26 07:24:00,0.75335,0.75335,0.75335,0.75335,27600000.0
2009-10-26 07:25:00,0.75335,0.7534,0.75335,0.7534,68800000.0
2009-10-26 07:26:00,0.7534,0.7534,0.7534,0.7534,7200000.0
2009-10-26 07:27:00,0.7534,0.7534,0.7534,0.7534,14700000.0
2009-10-26 07:28:00,0.7534,0.7534,0.7532,0.75325,30500000.0
2009-10-26 07:29:00,0.7533,0.75335,0.75325,0.75335,30200000.0
2009-10-26 07:30:00,0.7534,0.7534,0.75325,0.7533,146800000.0
2009-10-26 07:31:00,0.7533,0.7533,0.7532,0.7532,111200000.0
2009-10-26 07:32:00,0.7532,0.7532,0.75315,0.75315,77800000.0
2009-10-26 07:33:00,0.75315,0.7532,0.75315,0.7532,9600000.0
2009-10-26 07:34:00,0.75315,0.75315,0.75315,0.75315,67500000.0
2009-10-26 07:35:00,0.75315,0.75315,0.75315,0.75315,20400000.0
2009-10-26 07:36:00,0.75298,0.75318,0.75298,0.75305,192900000.0
2009-10-26 07:37:00,0.75315,0.75315,0.75315,0.75315,19500000.0
2009-10-26 07:38:00,0.7532,0.75335,0.7532,0.75335,3400000.0
2009-10-26 07:39:00,0.7533,0.75335,0.7532,0.7532,43400000.0
2009-10-26 07:40:00,0.7532,0.7532,0.7532,0.7532,21600000.0
2009-10-26 07:41:00,0.75325,0.75325,0.75325,0.75325,2400000.0
2009-10-26 07:42:00,0.7533,0.7533,0.7533,0.7533,4800000.0
2009-10-26 07:43:00,0.7533,0.7533,0.75325,0.75325,5200000.0
2009-10-26 07:44:00,0.75325,0.75325,0.75295,0.75295,19400000.0
2009-10-26 07:45:00,0.75275,0.75295,0.75275,0.75295,64300000.0
2009-10-26 07:46:00,0.75295,0.7532,0.75295,0.7532,36800000.0
2009-10-26 07:47:00,0.75315,0.75315,0.75305,0.75305,60200000.0
2009-10-26 07:48:00,0.7531,0.7531,0.753,0.753,61800000.0
2009-10-26 07:49:00,0.753,0.753,0.753,0.753,4800000.0
2009-10-26 07:50:00,0.75295,0.75295,0.75265,0.75275,66900000.0
2009-10-26 07:51:00,0.75275,0.75305,0.75275,0.75305,57000000.0
2009-10-26 07:52:00,0.75305,0.75305,0.75295,0.75295,45700000.0
2009-10-26 07:53:00,0.75295,0.75295,0.75295,0.75295,14900000.0
2009-10-26 07:54:00,0.75295,0.75295,0.75295,0.75295,2400000.0
2009-10-26 07:55:00,0.75295,0.75305,0.75295,0.75305,21600000.0
2009-10-26 07:56:00,0.75305,0.75305,0.75295,0.75305,27200000.0
2009-10-26 07:57:00,0.75305,0.7531,0.75295,0.75295,45600000.0
2009-10-26 07:58:00,0.75295,0.75295,0.75255,0.75265,57200000.0
2009-10-26 07:59:00,0.75265,0.7527,0.75255,0.75255,26000000.0
2009-10-26 08:00:00,0.75255,0.7527,0.75255,0.7527,52200000.0
2009-10-26 08:01:00,0.7527,0.75275,0.7527,0.75275,26400000.0
2009-10-26 08:02:00,0.75275,0.75295,0.75275,0.75295,71900000.0
2009-10-26 08:03:00,0.75305,0.75315,0.75305,0.75315,50700000.0
2009-10-26 08:04:00,0.75315,0.75315,0.75315,0.75315,21600000.0
2009-10-26 08:05:00,0.75305,0.75315,0.75305,0.75315,17100000.0
2009-10-26 08:06:00,0.7531,0.7531,0.7531,0.7531,9600000.0
2009-10-26 08:07:00,0.7531,0.7531,0.7531,0.7531,28800000.0
2009-10-26 08:08:00,0.7531,0.7531,0.7531,0.7531,14400000.0
2009-10-26 08:09:00,0.7531,0.7531,0.7531,0.7531,26400000.0
2009-10-26 08:10:00,0.7531,0.7531,0.7531,0.7531,9600000.0
2009-10-26 08:11:00,0.7531,0.7531,0.7531,0.7531,14400000.0
2009-10-26 08:12:00,0.7531,0.7531,0.75305,0.75305,15000000.0
2009-10-26 08:13:00,0.75305,0.75305,0.75305,0.75305,4000000.0
2009-10-26 08:14:00,0.75305,0.75305,0.75305,0.75305,7000000.0
2009-10-26 08:15:00,0.75276,0.75287,0.75268,0.75268,35800000.0
2009-10-26 08:16:00,0.7528,0.75301,0.75265,0.75287,171900000.0
2009-10-26 08:17:00,0.75305,0.7531,0.75305,0.7531,7000000.0
2009-10-26 08:18:00,0.75325,0.7535,0.75325,0.7535,59300000.0
2009-10-26 08:19:00,0.7535,0.75375,0.7535,0.75375,26700000.0
2009-10-26 08:20:00,0.7537,0.7537,0.75365,0.75365,4800000.0
2009-10-26 08:21:00,0.75348,0.75353,0.75309,0.75323,43900000.0
2009-10-26 08:22:00,0.75365,0.75365,0.75365,0.75365,9600000.0
2009-10-26 08:23:00,0.7536,0.75365,0.75355,0.75365,22100000.0
2009-10-26 08:24:00,0.75365,0.75365,0.75335,0.75335,49200000.0
2009-10-26 08:25:00,0.75335,0.7534,0.75335,0.75335,12000000.0
2009-10-26 08:26:00,0.75335,0.7534,0.75335,0.7534,11700000.0
2009-10-26 08:27:00,0.75345,0.7536,0.75345,0.7535,77300000.0
2009-10-26 08:28:00,0.7535,0.7536,0.7535,0.7536,12800000.0
2009-10-26 08:29:00,0.7536,0.7536,0.7535,0.7535,21600000.0
2009-10-26 08:30:00,0.7535,0.7535,0.7535,0.7535,26400000.0
2009-10-26 08:31:00,0.7535,0.7535,0.7535,0.7535,16800000.0
2009-10-26 08:32:00,0.7535,0.7535,0.7535,0.7535,7200000.0
2009-10-26 08:33:00,0.7535,0.75355,0.75345,0.75355,10400000.0
2009-10-26 08:34:00,0.75355,0.75355,0.7535,0.7535,36000000.0
2009-10-26 08:35:00,0.7535,0.7535,0.7534,0.7534,30400000.0
2009-10-26 08:36:00,0.7533,0.7534,0.75305,0.7531,75200000.0
2009-10-26 08:37:00,0.7531,0.7531,0.7531,0.7531,13200000.0
2009-10-26 08:38:00,0.7531,0.7531,0.7531,0.7531,9600000.0
2009-10-26 08:39:00,0.75245,0.753,0.75245,0.75284,83400000.0
2009-10-26 08:40:00,0.7532,0.7532,0.7532,0.7532,4800000.0
2009-10-26 08:41:00,0.7532,0.7532,0.7532,0.7532,52500000.0
2009-10-26 08:42:00,0.7533,0.7533,0.7533,0.7533,7200000.0
2009-10-26 08:43:00,0.7533,0.7533,0.7533,0.7533,7200000.0
2009-10-26 08:44:00,0.7533,0.7533,0.7533,0.7533,7200000.0
2009-10-26 08:45:00,0.75325,0.75325,0.75325,0.75325,3200000.0
2009-10-26 08:46:00,0.7533,0.7533,0.7533,0.7533,2400000.0
2009-10-26 08:47:00,0.7533,0.7533,0.7533,0.7533,8800000.0
2009-10-26 08:48:00,0.7533,0.75335,0.7533,0.75335,5700000.0
2009-10-26 08:49:00,0.75335,0.7535,0.7533,0.7535,33600000.0
2009-10-26 08:50:00,0.7535,0.7535,0.7535,0.7535,4800000.0
2009-10-26 08:51:00,0.7535,0.7535,0.75345,0.75345,16800000.0
2009-10-26 08:52:00,0.75345,0.75355,0.75345,0.75355,20000000.0
2009-10-26 08:53:00,0.7535,0.7535,0.7535,0.7535,2400000.0
2009-10-26 08:54:00,0.7535,0.75355,0.7535,0.75355,7200000.0
2009-10-26 08:55:00,0.75355,0.75425,0.75355,0.7541,208500000.0
2009-10-26 08:56:00,0.7542,0.7546,0.75415,0.7546,145000000.0
2009-10-26 08:57:00,0.7546,0.75475,0.7546,0.7547,43200000.0
2009-10-26 08:58:00,0.7546,0.75465,0.75435,0.7544,302400000.0
2009-10-26 08:59:00,0.7544,0.75495,0.7544,0.75495,112900000.0
2009-10-26 09:00:00,0.75495,0.755,0.75495,0.75495,63500000.0
2009-10-26 09:01:00,0.75495,0.75495,0.7549,0.7549,28500000.0
2009-10-26 09:02:00,0.7549,0.7549,0.7548,0.7548,76400000.0
2009-10-26 09:03:00,0.7548,0.7548,0.75475,0.75475,86800000.0
2009-10-26 09:04:00,0.75475,0.75475,0.7545,0.7545,66300000.0
2009-10-26 09:05:00,0.75465,0.7547,0.75425,0.75425,85200000.0
2009-10-26 09:06:00,0.75425,0.75445,0.75425,0.75445,75400000.0
2009-10-26 09:07:00,0.75445,0.75485,0.75445,0.75465,151300000.0
2009-10-26 09:08:00,0.75465,0.75465,0.75455,0.75455,14600000.0
2009-10-26 09:09:00,0.7545,0.7545,0.75375,0.75375,272200000.0
2009-10-26 09:10:00,0.75375,0.75385,0.7537,0.7538,186600000.0
2009-10-26 09:11:00,0.75385,0.75395,0.75355,0.75355,181500000.0
2009-10-26 09:12:00,0.75355,0.75355,0.7535,0.7535,21600000.0
2009-10-26 09:13:00,0.7535,0.7535,0.75335,0.75345,146900000.0
2009-10-26 09:14:00,0.75345,0.75365,0.75345,0.7536,60200000.0
2009-10-26 09:15:00,0.75365,0.75365,0.75355,0.7536,94600000.0
2009-10-26 09:16:00,0.7536,0.75375,0.75335,0.7534,92600000.0
2009-10-26 09:17:00,0.7534,0.75345,0.75325,0.75335,243200000.0
2009-10-26 09:18:00,0.75335,0.75345,0.75335,0.75345,48700000.0
2009-10-26 09:19:00,0.7535,0.7536,0.7535,0.75355,20400000.0
2009-10-26 09:20:00,0.75355,0.75355,0.75355,0.75355,31200000.0
2009-10-26 09:21:00,0.75355,0.75355,0.75355,0.75355,12300000.0
2009-10-26 09:22:00,0.75365,0.75365,0.75365,0.75365,6000000.0
2009-10-26 09:23:00,0.75355,0.7537,0.75355,0.7537,35800000.0
2009-10-26 09:24:00,0.7537,0.75385,0.7537,0.75385,44900000.0
2009-10-26 09:25:00,0.75385,0.7539,0.75385,0.75385,49100000.0
2009-10-26 09:26:00,0.7539,0.7539,0.7538,0.75385,118300000.0
2009-10-26 09:27:00,0.7538,0.75385,0.75365,0.7537,201500000.0
2009-10-26 09:28:00,0.7538,0.7538,0.7537,0.75375,129800000.0
2009-10-26 09:29:00,0.75375,0.75375,0.75365,0.75375,128000000.0
2009-10-26 09:30:00,0.75375,0.7539,0.75375,0.75375,30800000.0
2009-10-26 09:31:00,0.75375,0.75375,0.75375,0.75375,1000000.0
2009-10-26 09:32:00,0.75375,0.75375,0.75375,0.75375,3000000.0
2009-10-26 09:33:00,0.7536,0.75365,0.7535,0.7536,100800000.0
2009-10-26 09:34:00,0.7536,0.75375,0.75355,0.7537,93900000.0
2009-10-26 09:35:00,0.7537,0.7537,0.7535,0.75355,70300000.0
2009-10-26 09:36:00,0.75355,0.75355,0.7535,0.75355,30000000.0
2009-10-26 09:37:00,0.75355,0.75355,0.75355,0.75355,2400000.0
2009-10-26 09:38:00,0.75365,0.7538,0.75365,0.7538,100400000.0
2009-10-26 09:39:00,0.7538,0.754,0.7538,0.7539,222600000.0
2009-10-26 09:40:00,0.7539,0.75395,0.75335,0.75345,336400000.0
2009-10-26 09:41:00,0.75345,0.7536,0.7534,0.7536,201600000.0
2009-10-26 09:42:00,0.7536,0.75365,0.7536,0.75365,107400000.0
2009-10-26 09:43:00,0.75365,0.75365,0.75355,0.7536,135900000.0
2009-10-26 09:44:00,0.7536,0.7536,0.75355,0.75355,142700000.0
2009-10-26 09:45:00,0.75355,0.75355,0.7535,0.7535,14200000.0
2009-10-26 09:46:00,0.7535,0.7536,0.75345,0.7536,162200000.0
2009-10-26 09:47:00,0.7536,0.7538,0.75355,0.7538,200300000.0
2009-10-26 09:48:00,0.7538,0.75405,0.75375,0.75395,212200000.0
2009-10-26 09:49:00,0.75395,0.75395,0.75395,0.75395,17200000.0
2009-10-26 09:50:00,0.75395,0.75405,0.75395,0.75405,20000000.0
2009-10-26 09:51:00,0.75415,0.75415,0.75405,0.75405,25600000.0
2009-10-26 09:52:00,0.75405,0.75415,0.75405,0.75405,109200000.0
2009-10-26 09:53:00,0.7541,0.75425,0.75405,0.75405,120600000.0
2009-10-26 09:54:00,0.7541,0.7541,0.75405,0.75405,160200000.0
2009-10-26 09:55:00,0.7541,0.75435,0.75405,0.75435,200300000.0
2009-10-26 09:56:00,0.75435,0.75445,0.75435,0.75435,185200000.0
2009-10-26 09:57:00,0.75435,0.75445,0.7543,0.7543,119900000.0
2009-10-26 09:58:00,0.7543,0.7544,0.7543,0.7544,16600000.0
2009-10-26 09:59:00,0.7544,0.7546,0.75425,0.75455,90400000.0
2009-10-26 10:00:00,0.7544,0.75485,0.7543,0.75485,290700000.0
2009-10-26 10:01:00,0.75485,0.75505,0.7546,0.75465,352699999.0
2009-10-26 10:02:00,0.75455,0.75495,0.7545,0.7547,261600000.0
2009-10-26 10:03:00,0.7547,0.7547,0.7546,0.7546,127100000.0
2009-10-26 10:04:00,0.7546,0.7549,0.7546,0.75475,406700000.0
2009-10-26 10:05:00,0.7547,0.75495,0.75465,0.75495,325200000.0
2009-10-26 10:06:00,0.7549,0.75495,0.75475,0.7548,214100000.0
2009-10-26 10:07:00,0.7548,0.7548,0.75465,0.75465,364100000.0
2009-10-26 10:08:00,0.75465,0.7547,0.75465,0.75465,372100000.0
2009-10-26 10:09:00,0.75465,0.7547,0.75465,0.75465,52200000.0
2009-10-26 10:10:00,0.75465,0.7547,0.75445,0.7546,323900000.0
2009-10-26 10:11:00,0.7546,0.75465,0.7543,0.75435,232700000.0
2009-10-26 10:12:00,0.75435,0.75445,0.75435,0.75445,247000000.0
2009-10-26 10:13:00,0.75445,0.75445,0.75435,0.7544,205200000.0
2009-10-26 10:14:00,0.7544,0.7544,0.7538,0.7539,130000000.0
2009-10-26 10:15:00,0.7539,0.7539,0.75375,0.75385,106900000.0
2009-10-26 10:16:00,0.75385,0.75385,0.7538,0.7538,111000000.0
2009-10-26 10:17:00,0.7538,0.75405,0.7538,0.75385,210700000.0
2009-10-26 10:18:00,0.75395,0.7542,0.75395,0.75395,348100000.0
2009-10-26 10:19:00,0.75395,0.75395,0.75375,0.7538,125200000.0
2009-10-26 10:20:00,0.75385,0.75385,0.7538,0.7538,23300000.0
2009-10-26 10:21:00,0.7538,0.7538,0.7536,0.75365,311300000.0
2009-10-26 10:22:00,0.75365,0.75375,0.75365,0.75365,122100000.0
2009-10-26 10:23:00,0.75365,0.75375,0.75365,0.75375,46200000.0
2009-10-26 10:24:00,0.75375,0.75375,0.75375,0.75375,5000000.0
2009-10-26 10:25:00,0.75365,0.75365,0.7535,0.7535,153500000.0
2009-10-26 10:26:00,0.7535,0.75375,0.7535,0.7537,120900000.0
2009-10-26 10:27:00,0.7537,0.75405,0.7537,0.75405,129800000.0
2009-10-26 10:28:00,0.75405,0.75405,0.754,0.75405,88700000.0
2009-10-26 10:29:00,0.75405,0.75405,0.754,0.754,65000000.0
2009-10-26 10:30:00,0.754,0.75405,0.754,0.754,80900000.0
2009-10-26 10:31:00,0.754,0.75405,0.7538,0.7538,153900000.0
2009-10-26 10:32:00,0.7538,0.75425,0.7538,0.75405,165600000.0
2009-10-26 10:33:00,0.75405,0.7541,0.75395,0.75405,172700000.0
2009-10-26 10:34:00,0.75405,0.7541,0.75405,0.7541,70400000.0
2009-10-26 10:35:00,0.7541,0.75415,0.7541,0.75415,117500000.0
2009-10-26 10:36:00,0.75415,0.75425,0.75415,0.75425,112900000.0
2009-10-26 10:37:00,0.75425,0.75445,0.75405,0.75445,274500000.0
2009-10-26 10:38:00,0.75445,0.75445,0.75435,0.75435,92500000.0
2009-10-26 10:39:00,0.75435,0.75435,0.75415,0.75425,355500000.0
2009-10-26 10:40:00,0.75425,0.75425,0.75415,0.7542,215400000.0
2009-10-26 10:41:00,0.75415,0.7542,0.7539,0.7539,464400000.0
2009-10-26 10:42:00,0.7539,0.7539,0.75385,0.75385,179100000.0
2009-10-26 10:43:00,0.75385,0.75425,0.75385,0.75415,295800000.0
2009-10-26 10:44:00,0.7542,0.75425,0.7541,0.7541,176300000.0
2009-10-26 10:45:00,0.7541,0.75415,0.7541,0.7541,131900000.0
2009-10-26 10:46:00,0.7541,0.75425,0.75405,0.7542,106800000.0
2009-10-26 10:47:00,0.7542,0.75425,0.75415,0.7542,111300000.0
2009-10-26 10:48:00,0.7542,0.75445,0.7542,0.7544,251200000.0
2009-10-26 10:49:00,0.7544,0.75455,0.7542,0.7545,255199999.0
2009-10-26 10:50:00,0.7545,0.75455,0.75445,0.7545,96100000.0
2009-10-26 10:51:00,0.7545,0.75455,0.7543,0.7543,92800000.0
2009-10-26 10:52:00,0.7543,0.75435,0.75425,0.75425,145700000.0
2009-10-26 10:53:00,0.75425,0.75425,0.75425,0.75425,106600000.0
2009-10-26 10:54:00,0.75425,0.75425,0.75425,0.75425,118000000.0
2009-10-26 10:55:00,0.75425,0.75435,0.75425,0.75435,128800000.0
2009-10-26 10:56:00,0.75435,0.75435,0.7543,0.75435,152700000.0
2009-10-26 10:57:00,0.75435,0.75435,0.75425,0.7543,70400000.0
2009-10-26 10:58:00,0.7543,0.7545,0.75425,0.75445,152200000.0
2009-10-26 10:59:00,0.75445,0.75455,0.7544,0.75445,282100000.0
2009-10-26 11:00:00,0.7544,0.75455,0.7543,0.7543,479700000.0
2009-10-26 11:01:00,0.7543,0.7546,0.7543,0.75455,544000000.0
2009-10-26 11:02:00,0.75455,0.7547,0.75455,0.7547,285600000.0
2009-10-26 11:03:00,0.7547,0.75485,0.75465,0.75485,240000000.0
2009-10-26 11:04:00,0.755,0.75515,0.75465,0.75515,575700000.0
2009-10-26 11:05:00,0.7552,0.75565,0.7552,0.75565,289999999.0
2009-10-26 11:06:00,0.75565,0.75565,0.7555,0.75555,215200000.0
2009-10-26 11:07:00,0.75555,0.75555,0.75555,0.75555,28800000.0
2009-10-26 11:08:00,0.75555,0.75555,0.75555,0.75555,57900000.0
2009-10-26 11:09:00,0.75555,0.7556,0.75555,0.7556,72400000.0
2009-10-26 11:10:00,0.7556,0.75565,0.75545,0.7555,304500000.0
2009-10-26 11:11:00,0.7555,0.7556,0.7554,0.7555,296300001.0
2009-10-26 11:12:00,0.7555,0.75555,0.7555,0.75555,27600000.0
2009-10-26 11:13:00,0.7555,0.7555,0.75535,0.7554,134400000.0
2009-10-26 11:14:00,0.7554,0.7554,0.755,0.75505,87200000.0
2009-10-26 11:15:00,0.75505,0.75505,0.75485,0.75485,108600000.0
2009-10-26 11:16:00,0.75485,0.75485,0.75465,0.7547,74300000.0
2009-10-26 11:17:00,0.7547,0.7547,0.75455,0.75455,195700000.0
2009-10-26 11:18:00,0.75455,0.75475,0.75455,0.7546,163800000.0
2009-10-26 11:19:00,0.7546,0.75485,0.7546,0.75485,81600000.0
2009-10-26 11:20:00,0.7548,0.75485,0.7547,0.7547,76600000.0
2009-10-26 11:21:00,0.7547,0.7547,0.75445,0.7545,138700000.0
2009-10-26 11:22:00,0.7545,0.75465,0.75445,0.7546,176100000.0
2009-10-26 11:23:00,0.75455,0.75465,0.7544,0.75455,222800000.0
2009-10-26 11:24:00,0.75455,0.7546,0.75445,0.75445,338000001.0
2009-10-26 11:25:00,0.75445,0.7545,0.75445,0.7545,50500000.0
2009-10-26 11:26:00,0.75445,0.75455,0.75445,0.7545,42700000.0
2009-10-26 11:27:00,0.75445,0.7545,0.75425,0.75425,215000000.0
2009-10-26 11:28:00,0.7542,0.75425,0.75415,0.75415,191500000.0
2009-10-26 11:29:00,0.75415,0.7544,0.75415,0.7544,80900000.0
2009-10-26 11:30:00,0.75435,0.75455,0.7543,0.7545,122900000.0
2009-10-26 11:31:00,0.75455,0.75455,0.7545,0.7545,5600000.0
2009-10-26 11:32:00,0.7545,0.75465,0.7545,0.75465,104500000.0
2009-10-26 11:33:00,0.75465,0.75475,0.75465,0.75475,233700000.0
2009-10-26 11:34:00,0.75475,0.75645,0.75465,0.75605,435400000.0
2009-10-26 11:35:00,0.75605,0.7564,0.75565,0.75565,185200000.0
2009-10-26 11:36:00,0.75565,0.7557,0.7555,0.75555,91500000.0
2009-10-26 11:37:00,0.75555,0.7557,0.75535,0.75545,153300000.0
2009-10-26 11:38:00,0.75545,0.7557,0.75545,0.7556,143000000.0
2009-10-26 11:39:00,0.7556,0.75585,0.7556,0.7558,74500000.0
2009-10-26 11:40:00,0.75575,0.75575,0.7556,0.7557,48100000.0
2009-10-26 11:41:00,0.7557,0.75575,0.75565,0.7557,96400000.0
2009-10-26 11:42:00,0.7557,0.7557,0.7555,0.7555,180400000.0
2009-10-26 11:43:00,0.7555,0.75565,0.75545,0.7555,192500000.0
2009-10-26 11:44:00,0.7555,0.75555,0.75545,0.75545,88100000.0
2009-10-26 11:45:00,0.75545,0.75545,0.75545,0.75545,62400000.0
2009-10-26 11:46:00,0.75545,0.75555,0.75545,0.7555,37200000.0
2009-10-26 11:47:00,0.7555,0.7555,0.75525,0.75525,168500000.0
2009-10-26 11:48:00,0.75525,0.75535,0.7552,0.7552,155000000.0
2009-10-26 11:49:00,0.7552,0.7553,0.7551,0.7551,188200000.0
2009-10-26 11:50:00,0.755,0.755,0.7548,0.7549,220900000.0
2009-10-26 11:51:00,0.7549,0.7549,0.7541,0.75465,137300000.0
2009-10-26 11:52:00,0.75465,0.75465,0.75405,0.75455,294900000.0
2009-10-26 11:53:00,0.75455,0.75465,0.75455,0.75465,39100000.0
2009-10-26 11:54:00,0.75465,0.75515,0.75465,0.7551,173600000.0
2009-10-26 11:55:00,0.7551,0.7551,0.75485,0.755,154900001.0
2009-10-26 11:56:00,0.75505,0.75505,0.75505,0.75505,1600000.0
2009-10-26 11:57:00,0.75464,0.75492,0.75436,0.75467,231599999.0
2009-10-26 11:58:00,0.75505,0.75505,0.75505,0.75505,3500000.0
2009-10-26 11:59:00,0.75473,0.75501,0.75455,0.75466,230500000.0
2009-10-26 12:00:00,0.75505,0.7551,0.75505,0.7551,20100000.0
2009-10-26 12:01:00,0.75505,0.75505,0.75505,0.75505,13500000.0
2009-10-26 12:02:00,0.75505,0.75515,0.75505,0.75505,23100000.0
2009-10-26 12:03:00,0.75505,0.75505,0.755,0.755,5600000.0
2009-10-26 12:04:00,0.75495,0.75495,0.75475,0.75475,58000000.0
2009-10-26 12:05:00,0.75475,0.7548,0.75475,0.7548,39800000.0
2009-10-26 12:06:00,0.7548,0.7548,0.75475,0.7548,48800000.0
2009-10-26 12:07:00,0.75475,0.75475,0.75475,0.75475,27100000.0
2009-10-26 12:08:00,0.7548,0.7549,0.7548,0.7548,45400000.0
2009-10-26 12:09:00,0.7548,0.7548,0.75465,0.75475,20600000.0
2009-10-26 12:10:00,0.7547,0.7547,0.75465,0.75465,35600000.0
2009-10-26 12:11:00,0.75465,0.7547,0.75465,0.7547,19900001.0
2009-10-26 12:12:00,0.75465,0.7547,0.75465,0.75465,23300000.0
2009-10-26 12:13:00,0.75465,0.75465,0.75465,0.75465,28600000.0
2009-10-26 12:14:00,0.75465,0.75475,0.75465,0.75475,53900001.0
2009-10-26 12:15:00,0.75475,0.75475,0.75475,0.75475,2400000.0
2009-10-26 12:16:00,0.75475,0.75475,0.75475,0.75475,4500000.0
2009-10-26 12:17:00,0.75475,0.75475,0.7547,0.7547,17000000.0
2009-10-26 12:18:00,0.7547,0.7547,0.7546,0.7546,33900000.0
2009-10-26 12:19:00,0.7546,0.7546,0.75455,0.75455,36000000.0
2009-10-26 12:20:00,0.75455,0.75455,0.75455,0.75455,17600000.0
2009-10-26 12:21:00,0.75455,0.75455,0.7545,0.7545,21500000.0
2009-10-26 12:22:00,0.75455,0.75475,0.75455,0.75475,76200000.0
2009-10-26 12:23:00,0.7547,0.7547,0.7547,0.7547,46800000.0
2009-10-26 12:24:00,0.7547,0.7548,0.75465,0.7547,112000000.0
2009-10-26 12:25:00,0.7547,0.7547,0.7545,0.75455,129900000.0
2009-10-26 12:26:00,0.75455,0.7546,0.75455,0.7546,38600000.0
2009-10-26 12:27:00,0.75455,0.75465,0.75455,0.75465,53500000.0
2009-10-26 12:28:00,0.7547,0.7547,0.75465,0.75465,46500000.0
2009-10-26 12:29:00,0.75465,0.75465,0.75465,0.75465,88000000.0
2009-10-26 12:30:00,0.75465,0.7547,0.75465,0.75465,24400000.0
2009-10-26 12:31:00,0.75465,0.75465,0.75465,0.75465,1600000.0
2009-10-26 12:32:00,0.75465,0.75475,0.75465,0.75475,80500000.0
2009-10-26 12:33:00,0.75463,0.7547,0.7546,0.75463,271900000.0
2009-10-26 12:34:00,0.75404,0.75464,0.75404,0.75457,282200000.0
2009-10-26 12:35:00,0.75475,0.7548,0.75455,0.7546,98200000.0
2009-10-26 12:36:00,0.75455,0.75455,0.75455,0.75455,17900000.0
2009-10-26 12:37:00,0.75455,0.75455,0.75445,0.75445,27800000.0
2009-10-26 12:38:00,0.75455,0.75455,0.7544,0.7544,47100000.0
2009-10-26 12:39:00,0.75445,0.75445,0.7544,0.7544,10200000.0
2009-10-26 12:40:00,0.75435,0.75435,0.75435,0.75435,9100000.0
2009-10-26 12:41:00,0.7542,0.75423,0.75377,0.75397,281000001.0
2009-10-26 12:42:00,0.75395,0.75423,0.75379,0.75407,124800000.0
2009-10-26 12:43:00,0.75407,0.75429,0.75378,0.75415,230100000.0
2009-10-26 12:44:00,0.75435,0.75435,0.75435,0.75435,6700000.0
2009-10-26 12:45:00,0.7544,0.7545,0.7544,0.7545,37800000.0
2009-10-26 12:46:00,0.7545,0.7545,0.7542,0.7542,98700000.0
2009-10-26 12:47:00,0.7542,0.7542,0.75415,0.75415,45600000.0
2009-10-26 12:48:00,0.7541,0.7541,0.754,0.7541,27500000.0
2009-10-26 12:49:00,0.7541,0.7542,0.7541,0.7541,9700000.0
2009-10-26 12:50:00,0.7541,0.7541,0.7539,0.7539,72900000.0
2009-10-26 12:51:00,0.7539,0.754,0.7539,0.754,24200000.0
2009-10-26 12:52:00,0.754,0.754,0.75395,0.75395,4500000.0
2009-10-26 12:53:00,0.75395,0.75415,0.75385,0.75395,67800000.0
2009-10-26 12:54:00,0.75395,0.7541,0.75395,0.75405,91500000.0
2009-10-26 12:55:00,0.75405,0.75405,0.7536,0.7539,134600000.0
2009-10-26 12:56:00,0.7539,0.754,0.75375,0.75385,138699998.0
2009-10-26 12:57:00,0.75385,0.75385,0.75355,0.7537,223100000.0
2009-10-26 12:58:00,0.7537,0.75375,0.75365,0.7537,112800000.0
2009-10-26 12:59:00,0.7537,0.75375,0.7537,0.75375,4100000.0
2009-10-26 13:00:00,0.75375,0.75395,0.75375,0.7539,86200000.0
2009-10-26 13:01:00,0.75395,0.754,0.75385,0.75385,233900000.0
2009-10-26 13:02:00,0.75385,0.75395,0.75385,0.7539,110300000.0
2009-10-26 13:03:00,0.7539,0.7539,0.7539,0.7539,6700000.0
2009-10-26 13:04:00,0.75368,0.7539,0.75346,0.75365,228100000.0
2009-10-26 13:05:00,0.75395,0.75395,0.75395,0.75395,11000000.0
2009-10-26 13:06:00,0.75395,0.75395,0.7533,0.75335,132500000.0
2009-10-26 13:07:00,0.75335,0.75335,0.75325,0.75325,115100000.0
2009-10-26 13:08:00,0.75325,0.7537,0.75325,0.7537,231600000.0
2009-10-26 13:09:00,0.75375,0.75375,0.7537,0.7537,18000000.0
2009-10-26 13:10:00,0.7537,0.75375,0.7536,0.75375,110300000.0
2009-10-26 13:11:00,0.7538,0.7538,0.75375,0.75375,95300000.0
2009-10-26 13:12:00,0.7537,0.7537,0.7537,0.7537,1200000.0
2009-10-26 13:13:00,0.7537,0.7537,0.75345,0.75345,62900000.0
2009-10-26 13:14:00,0.75345,0.75345,0.75345,0.75345,1000000.0
2009-10-26 13:15:00,0.7534,0.7534,0.75335,0.75335,20000000.0
2009-10-26 13:16:00,0.7534,0.7534,0.75335,0.75335,19300000.0
2009-10-26 13:17:00,0.75335,0.75335,0.75335,0.75335,9500000.0
2009-10-26 13:18:00,0.75335,0.7537,0.75335,0.7535,59900000.0
2009-10-26 13:19:00,0.75345,0.7535,0.75345,0.7535,14200000.0
2009-10-26 13:20:00,0.7535,0.7535,0.7534,0.75345,26400000.0
2009-10-26 13:21:00,0.75345,0.75355,0.75345,0.7535,45200000.0
2009-10-26 13:22:00,0.7535,0.75385,0.75345,0.75385,133000000.0
2009-10-26 13:23:00,0.75385,0.75385,0.7537,0.7537,52000000.0
2009-10-26 13:24:00,0.7537,0.7538,0.7537,0.75375,98100000.0
2009-10-26 13:25:00,0.75375,0.75375,0.75375,0.75375,32400000.0
2009-10-26 13:26:00,0.7538,0.7538,0.75365,0.75365,96100000.0
2009-10-26 13:27:00,0.75365,0.75365,0.75365,0.75365,43700000.0
2009-10-26 13:28:00,0.7537,0.7537,0.7537,0.7537,2000000.0
2009-10-26 13:29:00,0.75365,0.75375,0.75365,0.7537,72800000.0
2009-10-26 13:30:00,0.7536,0.75368,0.75355,0.75358,152100000.0
2009-10-26 13:31:00,0.7537,0.75375,0.7537,0.75375,13100000.0
2009-10-26 13:32:00,0.75375,0.75375,0.75375,0.75375,40000000.0
2009-10-26 13:33:00,0.75362,0.7537,0.75358,0.7536,211100000.0
2009-10-26 13:34:00,0.75375,0.7539,0.75375,0.75385,76400000.0
2009-10-26 13:35:00,0.75385,0.75385,0.75365,0.75365,81900000.0
2009-10-26 13:36:00,0.7537,0.7538,0.7537,0.7538,19800000.0
2009-10-26 13:37:00,0.7538,0.75385,0.7538,0.75385,21200000.0
2009-10-26 13:38:00,0.75385,0.75385,0.75385,0.75385,6000000.0
2009-10-26 13:39:00,0.75385,0.75385,0.75385,0.75385,54300000.0
2009-10-26 13:40:00,0.75385,0.75395,0.75385,0.75395,111000000.0
2009-10-26 13:41:00,0.75395,0.75395,0.7539,0.75395,41000000.0
2009-10-26 13:42:00,0.75395,0.754,0.7539,0.75395,71600000.0
2009-10-26 13:43:00,0.75395,0.75395,0.75395,0.75395,28000000.0
2009-10-26 13:44:00,0.75395,0.75395,0.75395,0.75395,32200000.0
2009-10-26 13:45:00,0.75395,0.75395,0.75395,0.75395,62600000.0
2009-10-26 13:46:00,0.75395,0.75395,0.75395,0.75395,66000000.0
2009-10-26 13:47:00,0.75395,0.75395,0.75395,0.75395,16000000.0
2009-10-26 13:48:00,0.75395,0.75395,0.75395,0.75395,1600000.0
2009-10-26 13:49:00,0.75395,0.75395,0.75395,0.75395,7800000.0
2009-10-26 13:50:00,0.75395,0.75395,0.7537,0.7537,35800000.0
2009-10-26 13:51:00,0.7537,0.7537,0.7536,0.7536,77400000.0
2009-10-26 13:52:00,0.7536,0.75375,0.7536,0.7537,41500000.0
2009-10-26 13:53:00,0.7537,0.7537,0.7537,0.7537,4000000.0
2009-10-26 13:54:00,0.7537,0.7538,0.7537,0.75375,41600000.0
2009-10-26 13:55:00,0.75375,0.75375,0.7537,0.7537,10400000.0
2009-10-26 13:56:00,0.75365,0.75375,0.75365,0.7537,22800000.0
2009-10-26 13:57:00,0.75375,0.75375,0.75365,0.75365,40000000.0
2009-10-26 13:58:00,0.75365,0.75365,0.7534,0.7534,153300000.0
2009-10-26 13:59:00,0.75345,0.75345,0.7532,0.7532,37700000.0
2009-10-26 14:00:00,0.75315,0.75315,0.75305,0.75305,111000000.0
2009-10-26 14:01:00,0.75305,0.7531,0.75305,0.75305,71300000.0
2009-10-26 14:02:00,0.75305,0.75305,0.75295,0.753,145800000.0
2009-10-26 14:03:00,0.753,0.7532,0.753,0.75305,118499999.0
2009-10-26 14:04:00,0.75305,0.7531,0.7529,0.7529,113700000.0
2009-10-26 14:05:00,0.75285,0.75285,0.7528,0.7528,40000000.0
2009-10-26 14:06:00,0.7528,0.7528,0.7524,0.7524,41200000.0
2009-10-26 14:07:00,0.7524,0.7524,0.75215,0.7522,82100000.0
2009-10-26 14:08:00,0.7523,0.7523,0.7522,0.75225,34100000.0
2009-10-26 14:09:00,0.75225,0.75225,0.7521,0.75215,37200000.0
2009-10-26 14:10:00,0.75215,0.75215,0.75205,0.75205,149800000.0
2009-10-26 14:11:00,0.75205,0.7522,0.75205,0.7521,207600000.0
2009-10-26 14:12:00,0.7521,0.75215,0.75205,0.7521,223700000.0
2009-10-26 14:13:00,0.7521,0.75235,0.7521,0.75235,290800000.0
2009-10-26 14:14:00,0.7523,0.7524,0.75215,0.75235,472200000.0
2009-10-26 14:15:00,0.75235,0.75245,0.75235,0.75235,53800000.0
2009-10-26 14:16:00,0.75235,0.7524,0.7523,0.75235,78400000.0
2009-10-26 14:17:00,0.75235,0.75255,0.7523,0.7524,124100000.0
2009-10-26 14:18:00,0.75245,0.75245,0.75235,0.75235,171600000.0
2009-10-26 14:19:00,0.75235,0.7524,0.75215,0.75225,194600000.0
2009-10-26 14:20:00,0.75225,0.75235,0.75215,0.75215,150300000.0
2009-10-26 14:21:00,0.75215,0.7522,0.75185,0.7519,116500000.0
2009-10-26 14:22:00,0.7519,0.75195,0.7518,0.7519,90200000.0
2009-10-26 14:23:00,0.7519,0.75235,0.7519,0.75235,204300000.0
2009-10-26 14:24:00,0.7524,0.75255,0.7523,0.75245,118900000.0
2009-10-26 14:25:00,0.75235,0.75235,0.7523,0.75235,61500000.0
2009-10-26 14:26:00,0.75235,0.75235,0.7523,0.75235,78100000.0
2009-10-26 14:27:00,0.75235,0.75255,0.75235,0.75255,92900000.0
2009-10-26 14:28:00,0.7525,0.75255,0.7525,0.75255,26400000.0
2009-10-26 14:29:00,0.75255,0.75255,0.75255,0.75255,26400000.0
2009-10-26 14:30:00,0.75255,0.75255,0.7523,0.7523,115000000.0
2009-10-26 14:31:00,0.7523,0.75235,0.7521,0.7521,109700000.0
2009-10-26 14:32:00,0.75225,0.75225,0.752,0.7521,130800000.0
2009-10-26 14:33:00,0.75215,0.7522,0.752,0.75205,93600000.0
2009-10-26 14:34:00,0.752,0.75235,0.75195,0.75205,186100000.0
2009-10-26 14:35:00,0.75205,0.75215,0.75195,0.75195,144000000.0
2009-10-26 14:36:00,0.75205,0.7523,0.75205,0.7522,47000000.0
2009-10-26 14:37:00,0.75215,0.75225,0.75215,0.7522,49500000.0
2009-10-26 14:38:00,0.7522,0.7522,0.75215,0.7522,50200000.0
2009-10-26 14:39:00,0.7522,0.75235,0.75215,0.75235,59800000.0
2009-10-26 14:40:00,0.75235,0.7524,0.75225,0.7523,203100000.0
2009-10-26 14:41:00,0.75225,0.75245,0.75225,0.7524,77600000.0
2009-10-26 14:42:00,0.7524,0.7524,0.7523,0.75235,91600000.0
2009-10-26 14:43:00,0.75235,0.75245,0.75235,0.7524,56800000.0
2009-10-26 14:44:00,0.7524,0.75265,0.7524,0.75255,71100000.0
2009-10-26 14:45:00,0.75255,0.75255,0.75235,0.75235,144200000.0
2009-10-26 14:46:00,0.75235,0.75235,0.7523,0.75235,114000000.0
2009-10-26 14:47:00,0.75235,0.7525,0.75225,0.7524,159900000.0
2009-10-26 14:48:00,0.75245,0.75245,0.7524,0.7524,5200000.0
2009-10-26 14:49:00,0.7524,0.75265,0.7524,0.75265,80900000.0
2009-10-26 14:50:00,0.75265,0.7529,0.75255,0.75285,148600000.0
2009-10-26 14:51:00,0.7529,0.7531,0.75285,0.75305,216400000.0
2009-10-26 14:52:00,0.75305,0.75335,0.75305,0.75335,196000000.0
2009-10-26 14:53:00,0.75335,0.7537,0.7533,0.75365,173800000.0
2009-10-26 14:54:00,0.75365,0.75365,0.75335,0.75335,74400000.0
2009-10-26 14:55:00,0.75335,0.75345,0.75325,0.75325,107400000.0
2009-10-26 14:56:00,0.75325,0.75325,0.7532,0.75325,48200000.0
2009-10-26 14:57:00,0.75325,0.75345,0.75325,0.75335,132300000.0
2009-10-26 14:58:00,0.75335,0.7534,0.7532,0.75335,222400000.0
2009-10-26 14:59:00,0.75335,0.75345,0.7531,0.75325,192300000.0
2009-10-26 15:00:00,0.75325,0.7533,0.75315,0.7533,144000000.0
2009-10-26 15:01:00,0.75335,0.75335,0.75315,0.7533,96200000.0
2009-10-26 15:02:00,0.7534,0.7534,0.7532,0.7533,67400000.0
2009-10-26 15:03:00,0.7533,0.7536,0.7533,0.7535,121200000.0
2009-10-26 15:04:00,0.7535,0.75365,0.75345,0.75365,106800000.0
2009-10-26 15:05:00,0.75365,0.75405,0.75365,0.754,222100000.0
2009-10-26 15:06:00,0.754,0.75435,0.7539,0.75395,226999998.0
2009-10-26 15:07:00,0.75395,0.754,0.7538,0.754,89800000.0
2009-10-26 15:08:00,0.754,0.754,0.75395,0.75395,49600000.0
2009-10-26 15:09:00,0.75395,0.75395,0.7537,0.75375,88400000.0
2009-10-26 15:10:00,0.75375,0.75405,0.7536,0.7538,216000000.0
2009-10-26 15:11:00,0.7538,0.7538,0.75345,0.7535,139000000.0
2009-10-26 15:12:00,0.7535,0.75355,0.7535,0.7535,42000000.0
2009-10-26 15:13:00,0.7535,0.7536,0.75345,0.7535,102800000.0
2009-10-26 15:14:00,0.75355,0.75355,0.7531,0.7531,225900000.0
2009-10-26 15:15:00,0.7532,0.75335,0.75315,0.7532,158600000.0
2009-10-26 15:16:00,0.7532,0.7532,0.7531,0.75315,84400000.0
2009-10-26 15:17:00,0.7532,0.7532,0.75315,0.75315,101200000.0
2009-10-26 15:18:00,0.7532,0.7532,0.75315,0.75315,28100000.0
2009-10-26 15:19:00,0.75315,0.7532,0.75315,0.7532,161799999.0
2009-10-26 15:20:00,0.75325,0.75345,0.75325,0.75345,82400000.0
2009-10-26 15:21:00,0.75335,0.75345,0.75315,0.75315,120200000.0
2009-10-26 15:22:00,0.75315,0.75345,0.75315,0.75325,286800000.0
2009-10-26 15:23:00,0.75325,0.7533,0.75305,0.75315,135600000.0
2009-10-26 15:24:00,0.7532,0.75325,0.7528,0.7528,113200000.0
2009-10-26 15:25:00,0.75275,0.75275,0.75225,0.75235,149700000.0
2009-10-26 15:26:00,0.75235,0.75245,0.7523,0.75245,163800000.0
2009-10-26 15:27:00,0.75245,0.75245,0.75225,0.75245,178300000.0
2009-10-26 15:28:00,0.75245,0.75245,0.7523,0.7523,30800000.0
2009-10-26 15:29:00,0.75235,0.7528,0.7523,0.75275,247900000.0
2009-10-26 15:30:00,0.75275,0.75315,0.7527,0.75315,228900000.0
2009-10-26 15:31:00,0.75315,0.75375,0.75315,0.75365,134000000.0
2009-10-26 15:32:00,0.75365,0.75375,0.7536,0.7536,178200001.0
2009-10-26 15:33:00,0.7536,0.75415,0.7536,0.75395,295199999.0
2009-10-26 15:34:00,0.75395,0.754,0.7534,0.75355,176900000.0
2009-10-26 15:35:00,0.75355,0.75375,0.75325,0.75335,202800000.0
2009-10-26 15:36:00,0.75335,0.7538,0.75335,0.75365,143200000.0
2009-10-26 15:37:00,0.75365,0.7541,0.75365,0.75375,179399999.0
2009-10-26 15:38:00,0.75385,0.7544,0.75385,0.7544,329000000.0
2009-10-26 15:39:00,0.7544,0.7545,0.7541,0.75425,362500000.0
2009-10-26 15:40:00,0.7543,0.7543,0.754,0.75415,346899999.0
2009-10-26 15:41:00,0.7542,0.75435,0.754,0.75425,468900000.0
2009-10-26 15:42:00,0.7543,0.75465,0.7543,0.75455,622400005.0
2009-10-26 15:43:00,0.75465,0.75465,0.75435,0.75445,434500001.0
2009-10-26 15:44:00,0.75445,0.75465,0.75415,0.75435,470300002.0
2009-10-26 15:45:00,0.75435,0.7552,0.75435,0.75485,508299996.0
2009-10-26 15:46:00,0.75495,0.7555,0.75495,0.7552,661099999.0
2009-10-26 15:47:00,0.7552,0.75525,0.75475,0.75485,353300000.0
2009-10-26 15:48:00,0.75485,0.75485,0.75445,0.75455,281300000.0
2009-10-26 15:49:00,0.75455,0.75455,0.7543,0.7543,278900000.0
2009-10-26 15:50:00,0.7543,0.75485,0.7543,0.75485,422700001.0
2009-10-26 15:51:00,0.7548,0.7548,0.7544,0.7544,203900000.0
2009-10-26 15:52:00,0.75435,0.7546,0.75435,0.7546,207600000.0
2009-10-26 15:53:00,0.7547,0.75475,0.7544,0.7547,178900000.0
2009-10-26 15:54:00,0.75475,0.75495,0.7546,0.7547,355100000.0
2009-10-26 15:55:00,0.7547,0.75495,0.75465,0.75465,183999999.0
2009-10-26 15:56:00,0.7546,0.7548,0.75455,0.75455,70400000.0
2009-10-26 15:57:00,0.7545,0.7546,0.75435,0.75445,134800000.0
2009-10-26 15:58:00,0.75445,0.75445,0.75425,0.75425,205000000.0
2009-10-26 15:59:00,0.75425,0.75445,0.75425,0.7543,64300000.0
2009-10-26 16:00:00,0.7543,0.7547,0.7543,0.75455,210600000.0
2009-10-26 16:01:00,0.75455,0.7547,0.7544,0.75445,212500000.0
2009-10-26 16:02:00,0.75445,0.75475,0.75445,0.75465,109700000.0
2009-10-26 16:03:00,0.75455,0.75475,0.75455,0.75475,92400000.0
2009-10-26 16:04:00,0.7547,0.7549,0.75465,0.75485,145000000.0
2009-10-26 16:05:00,0.75485,0.75505,0.7544,0.7545,225900000.0
2009-10-26 16:06:00,0.7545,0.75455,0.7544,0.7545,188500000.0
2009-10-26 16:07:00,0.7545,0.7546,0.75445,0.7545,78400000.0
2009-10-26 16:08:00,0.75445,0.75455,0.75435,0.7545,67200000.0
2009-10-26 16:09:00,0.7545,0.7545,0.75425,0.75435,59500000.0
2009-10-26 16:10:00,0.75435,0.7544,0.75415,0.75425,144200000.0
2009-10-26 16:11:00,0.75425,0.7544,0.75425,0.7543,61500000.0
2009-10-26 16:12:00,0.75435,0.75445,0.7543,0.7543,112800000.0
2009-10-26 16:13:00,0.7543,0.7543,0.75395,0.754,132800000.0
2009-10-26 16:14:00,0.754,0.75405,0.75375,0.75385,157300000.0
2009-10-26 16:15:00,0.75385,0.75415,0.75385,0.7539,220799999.0
2009-10-26 16:16:00,0.7539,0.75425,0.7538,0.754,167800000.0
2009-10-26 16:17:00,0.754,0.75405,0.75375,0.754,177100000.0
2009-10-26 16:18:00,0.75395,0.754,0.7539,0.75395,61200000.0
2009-10-26 16:19:00,0.75395,0.754,0.75395,0.75395,59300000.0
2009-10-26 16:20:00,0.754,0.7543,0.754,0.7542,109100000.0
2009-10-26 16:21:00,0.7542,0.7542,0.75415,0.75415,52500000.0
2009-10-26 16:22:00,0.75415,0.75425,0.7541,0.75415,66700000.0
2009-10-26 16:23:00,0.75415,0.7542,0.7541,0.7541,62400000.0
2009-10-26 16:24:00,0.7541,0.75425,0.7538,0.75395,122000000.0
2009-10-26 16:25:00,0.75395,0.75405,0.7537,0.75375,131400000.0
2009-10-26 16:26:00,0.75375,0.7538,0.7532,0.75325,158600000.0
2009-10-26 16:27:00,0.75325,0.7535,0.7532,0.75335,194000000.0
2009-10-26 16:28:00,0.75335,0.75335,0.75315,0.75315,101500000.0
2009-10-26 16:29:00,0.7531,0.75315,0.7526,0.75265,175500000.0
2009-10-26 16:30:00,0.7526,0.7528,0.75255,0.75265,268000001.0
2009-10-26 16:31:00,0.75265,0.75265,0.75235,0.7524,314199999.0
2009-10-26 16:32:00,0.7524,0.75265,0.7524,0.75255,171700000.0
2009-10-26 16:33:00,0.75255,0.75255,0.7524,0.75245,241700000.0
2009-10-26 16:34:00,0.75245,0.7526,0.75245,0.75245,235100000.0
2009-10-26 16:35:00,0.75245,0.7526,0.75245,0.7526,215600000.0
2009-10-26 16:36:00,0.75255,0.7526,0.7524,0.7524,125200000.0
2009-10-26 16:37:00,0.75245,0.75255,0.7522,0.75225,433800000.0
2009-10-26 16:38:00,0.75225,0.75225,0.75175,0.7518,197900000.0
2009-10-26 16:39:00,0.75175,0.75185,0.75175,0.7518,97600001.0
2009-10-26 16:40:00,0.7518,0.75195,0.75175,0.7518,189699998.0
2009-10-26 16:41:00,0.75185,0.75185,0.75175,0.75185,191599999.0
2009-10-26 16:42:00,0.75185,0.75195,0.7518,0.7519,318900000.0
2009-10-26 16:43:00,0.7519,0.752,0.75175,0.7518,295600000.0
2009-10-26 16:44:00,0.7518,0.75215,0.7518,0.752,310199999.0
2009-10-26 16:45:00,0.75195,0.75235,0.75195,0.75215,203399999.0
2009-10-26 16:46:00,0.7522,0.7524,0.7521,0.7524,188599999.0
2009-10-26 16:47:00,0.7524,0.7525,0.75235,0.75245,249799998.0
2009-10-26 16:48:00,0.75245,0.75245,0.75225,0.7523,78300000.0
2009-10-26 16:49:00,0.7523,0.75245,0.7523,0.7523,133200000.0
2009-10-26 16:50:00,0.7523,0.7524,0.7522,0.75225,104100000.0
2009-10-26 16:51:00,0.75225,0.75235,0.75225,0.75225,122399999.0
2009-10-26 16:52:00,0.75225,0.75225,0.75195,0.752,164700000.0
2009-10-26 16:53:00,0.752,0.752,0.75185,0.75185,211100000.0
2009-10-26 16:54:00,0.75185,0.7521,0.7518,0.7518,180700000.0
2009-10-26 16:55:00,0.7518,0.7518,0.75175,0.75175,35800000.0
2009-10-26 16:56:00,0.75175,0.75175,0.75145,0.75145,233800000.0
2009-10-26 16:57:00,0.7515,0.7517,0.75145,0.7516,248200000.0
2009-10-26 16:58:00,0.7516,0.7516,0.75125,0.75135,192800000.0
2009-10-26 16:59:00,0.75135,0.75145,0.75125,0.75125,144800000.0
2009-10-26 17:00:00,0.75125,0.7514,0.7512,0.7513,330200000.0
2009-10-26 17:01:00,0.7513,0.75135,0.75125,0.7513,154200000.0
2009-10-26 17:02:00,0.7513,0.75155,0.7513,0.7515,237800001.0
2009-10-26 17:03:00,0.7515,0.75165,0.7515,0.75165,77300000.0
2009-10-26 17:04:00,0.75165,0.7517,0.75155,0.7517,281200000.0
2009-10-26 17:05:00,0.7517,0.75215,0.7517,0.75215,223400000.0
2009-10-26 17:06:00,0.7521,0.7521,0.75205,0.75205,104700000.0
2009-10-26 17:07:00,0.75205,0.75205,0.7517,0.75185,132700000.0
2009-10-26 17:08:00,0.75185,0.7525,0.75185,0.7525,157200001.0
2009-10-26 17:09:00,0.7525,0.7525,0.752,0.752,73100000.0
2009-10-26 17:10:00,0.752,0.7522,0.752,0.75215,176300002.0
2009-10-26 17:11:00,0.75215,0.75245,0.7521,0.75245,153000001.0
2009-10-26 17:12:00,0.75245,0.75245,0.752,0.7521,288899999.0
2009-10-26 17:13:00,0.7521,0.7521,0.75145,0.7516,317200000.0
2009-10-26 17:14:00,0.7516,0.7517,0.7511,0.75125,290600000.0
2009-10-26 17:15:00,0.75125,0.7513,0.75095,0.75105,250900000.0
2009-10-26 17:16:00,0.75115,0.7512,0.75055,0.75055,344100000.0
2009-10-26 17:17:00,0.75055,0.75055,0.7505,0.7505,258800002.0
2009-10-26 17:18:00,0.7505,0.7507,0.7505,0.7506,262100000.0
2009-10-26 17:19:00,0.75055,0.7506,0.75015,0.75025,330400000.0
2009-10-26 17:20:00,0.75025,0.75035,0.7501,0.75025,269200000.0
2009-10-26 17:21:00,0.7503,0.7503,0.7502,0.75025,261700000.0
2009-10-26 17:22:00,0.75025,0.7507,0.75025,0.75055,298900000.0
2009-10-26 17:23:00,0.75055,0.75065,0.75025,0.75055,411400001.0
2009-10-26 17:24:00,0.7506,0.751,0.75055,0.7507,384500000.0
2009-10-26 17:25:00,0.7507,0.751,0.75045,0.75045,249900000.0
2009-10-26 17:26:00,0.75045,0.75085,0.75035,0.75085,464700000.0
2009-10-26 17:27:00,0.75075,0.75075,0.7504,0.7505,439299998.0
2009-10-26 17:28:00,0.7505,0.7505,0.74985,0.74985,455500000.0
2009-10-26 17:29:00,0.74985,0.74985,0.7494,0.7494,891299998.0
2009-10-26 17:30:00,0.74945,0.74945,0.74915,0.7492,365400000.0
2009-10-26 17:31:00,0.7492,0.74945,0.74905,0.74905,216000000.0
2009-10-26 17:32:00,0.74905,0.74905,0.74855,0.74865,351600000.0
2009-10-26 17:33:00,0.74865,0.7489,0.7483,0.7487,639599998.0
2009-10-26 17:34:00,0.74875,0.7496,0.7487,0.7496,545499999.0
2009-10-26 17:35:00,0.7496,0.74995,0.74955,0.74955,284000000.0
2009-10-26 17:36:00,0.74955,0.7499,0.74955,0.7499,384500000.0
2009-10-26 17:37:00,0.7499,0.7502,0.7497,0.75,308800001.0
2009-10-26 17:38:00,0.75005,0.75035,0.75005,0.7503,264099999.0
2009-10-26 17:39:00,0.7503,0.7504,0.75,0.75025,236900000.0
2009-10-26 17:40:00,0.75025,0.75035,0.75,0.75005,272800000.0
2009-10-26 17:41:00,0.75005,0.7506,0.75,0.7506,236400000.0
2009-10-26 17:42:00,0.75055,0.75125,0.75055,0.75125,172899999.0
2009-10-26 17:43:00,0.75125,0.7513,0.75075,0.7508,351500000.0
2009-10-26 17:44:00,0.7508,0.75105,0.75065,0.75075,462700000.0
2009-10-26 17:45:00,0.7509,0.751,0.7507,0.75095,206700000.0
2009-10-26 17:46:00,0.75095,0.75095,0.75065,0.75065,127000000.0
2009-10-26 17:47:00,0.75075,0.75095,0.75065,0.75095,200600000.0
2009-10-26 17:48:00,0.75095,0.7511,0.75065,0.75085,394199999.0
2009-10-26 17:49:00,0.75085,0.7509,0.75065,0.75065,188300000.0
2009-10-26 17:50:00,0.7507,0.7513,0.75065,0.7513,484000000.0
2009-10-26 17:51:00,0.7514,0.75155,0.75125,0.75145,232000000.0
2009-10-26 17:52:00,0.75145,0.75145,0.7513,0.7513,87900000.0
2009-10-26 17:53:00,0.75115,0.7514,0.75105,0.75125,394000001.0
2009-10-26 17:54:00,0.7513,0.7513,0.751,0.75115,417900000.0
2009-10-26 17:55:00,0.75115,0.75145,0.7511,0.75125,335300000.0
2009-10-26 17:56:00,0.75125,0.75125,0.75095,0.75095,143900000.0
2009-10-26 17:57:00,0.75095,0.75095,0.75025,0.75025,285100000.0
2009-10-26 17:58:00,0.75025,0.75025,0.7497,0.74975,234400000.0
2009-10-26 17:59:00,0.74975,0.74975,0.7492,0.74935,324400000.0
2009-10-26 18:00:00,0.74935,0.75005,0.74925,0.75,234799999.0
2009-10-26 18:01:00,0.75,0.7501,0.74985,0.74985,328900000.0
2009-10-26 18:02:00,0.74985,0.75,0.7491,0.74915,371600000.0
2009-10-26 18:03:00,0.7492,0.7501,0.74915,0.74975,384600000.0
2009-10-26 18:04:00,0.74975,0.7499,0.74915,0.74945,458300001.0
2009-10-26 18:05:00,0.74945,0.74955,0.7491,0.7491,253200000.0
2009-10-26 18:06:00,0.7491,0.7491,0.74845,0.7486,367800000.0
2009-10-26 18:07:00,0.7486,0.7491,0.74855,0.7491,313400000.0
2009-10-26 18:08:00,0.7491,0.74925,0.7491,0.74915,136800000.0
2009-10-26 18:09:00,0.74915,0.7492,0.74865,0.74905,137200000.0
2009-10-26 18:10:00,0.74905,0.7491,0.74865,0.74865,105000000.0
2009-10-26 18:11:00,0.74855,0.74875,0.7484,0.74855,181600000.0
2009-10-26 18:12:00,0.74845,0.74855,0.74835,0.7484,143000000.0
2009-10-26 18:13:00,0.7484,0.74905,0.7484,0.74905,235500001.0
2009-10-26 18:14:00,0.749,0.74965,0.749,0.74955,237600000.0
2009-10-26 18:15:00,0.74955,0.74965,0.74895,0.7493,247899999.0
2009-10-26 18:16:00,0.7493,0.74955,0.7493,0.74955,115000000.0
2009-10-26 18:17:00,0.74955,0.7496,0.7495,0.7496,235800000.0
2009-10-26 18:18:00,0.7496,0.7501,0.7496,0.74995,173000000.0
2009-10-26 18:19:00,0.74995,0.7504,0.74995,0.75035,148600000.0
2009-10-26 18:20:00,0.7505,0.7505,0.7496,0.74975,135400000.0
2009-10-26 18:21:00,0.7496,0.74965,0.74925,0.74925,149800000.0
2009-10-26 18:22:00,0.74945,0.7495,0.7493,0.74935,142600000.0
2009-10-26 18:23:00,0.74935,0.7494,0.74905,0.74915,300600000.0
2009-10-26 18:24:00,0.74915,0.74915,0.74905,0.74905,292400000.0
2009-10-26 18:25:00,0.74905,0.74905,0.74895,0.74895,230600001.0
2009-10-26 18:26:00,0.74895,0.74915,0.7489,0.74895,168600000.0
2009-10-26 18:27:00,0.74895,0.74905,0.74845,0.74845,369800000.0
2009-10-26 18:28:00,0.74845,0.7491,0.74845,0.74905,297100000.0
2009-10-26 18:29:00,0.74895,0.74925,0.74895,0.74925,153100000.0
2009-10-26 18:30:00,0.74925,0.74985,0.74925,0.74985,167500000.0
2009-10-26 18:31:00,0.74985,0.75,0.74985,0.75,49000000.0
2009-10-26 18:32:00,0.74995,0.7501,0.7496,0.7496,137600000.0
2009-10-26 18:33:00,0.74965,0.74985,0.74955,0.74965,132700000.0
2009-10-26 18:34:00,0.74965,0.75035,0.7496,0.7501,294200000.0
2009-10-26 18:35:00,0.75025,0.75035,0.75005,0.75005,51900000.0
2009-10-26 18:36:00,0.75,0.75,0.7498,0.7498,15400000.0
2009-10-26 18:37:00,0.7498,0.75015,0.7498,0.75005,86600000.0
2009-10-26 18:38:00,0.75005,0.75005,0.7495,0.74955,185000000.0
2009-10-26 18:39:00,0.74955,0.74985,0.74955,0.74965,237300000.0
2009-10-26 18:40:00,0.74965,0.74965,0.7494,0.74945,223600000.0
2009-10-26 18:41:00,0.74945,0.74975,0.74945,0.74955,149600000.0
2009-10-26 18:42:00,0.74955,0.74955,0.74955,0.74955,25300000.0
2009-10-26 18:43:00,0.74955,0.74955,0.74915,0.7493,120300000.0
2009-10-26 18:44:00,0.7493,0.7493,0.7489,0.7489,115000000.0
2009-10-26 18:45:00,0.7489,0.7489,0.7485,0.74855,429600000.0
2009-10-26 18:46:00,0.74855,0.74865,0.7482,0.7482,177400000.0
2009-10-26 18:47:00,0.7482,0.7484,0.7482,0.74825,106600000.0
2009-10-26 18:48:00,0.7483,0.7483,0.74805,0.7481,144200000.0
2009-10-26 18:49:00,0.74815,0.74815,0.748,0.748,86200000.0
2009-10-26 18:50:00,0.748,0.74825,0.748,0.7482,90200001.0
2009-10-26 18:51:00,0.7482,0.74835,0.74815,0.74835,196799999.0
2009-10-26 18:52:00,0.74835,0.7485,0.74835,0.7485,39300000.0
2009-10-26 18:53:00,0.74855,0.7488,0.74855,0.74865,61200000.0
2009-10-26 18:54:00,0.74865,0.74875,0.74865,0.74875,50800000.0
2009-10-26 18:55:00,0.74875,0.7493,0.74875,0.7493,66300000.0
2009-10-26 18:56:00,0.74935,0.74955,0.74935,0.7495,71000000.0
2009-10-26 18:57:00,0.74955,0.7497,0.74955,0.74965,86500000.0
2009-10-26 18:58:00,0.74975,0.7498,0.7497,0.7497,40700000.0
2009-10-26 18:59:00,0.7497,0.7497,0.7497,0.7497,16800000.0
2009-10-26 19:00:00,0.7497,0.7497,0.74965,0.7497,20000000.0
2009-10-26 19:01:00,0.7497,0.7497,0.7496,0.7496,54200000.0
2009-10-26 19:02:00,0.7496,0.7496,0.7491,0.7491,128400000.0
2009-10-26 19:03:00,0.7491,0.74915,0.7488,0.74895,205000000.0
2009-10-26 19:04:00,0.749,0.74905,0.7489,0.749,113800000.0
2009-10-26 19:05:00,0.74895,0.74905,0.74895,0.74905,38900000.0
2009-10-26 19:06:00,0.74905,0.74925,0.74905,0.74925,76000000.0
2009-10-26 19:07:00,0.74925,0.74925,0.74915,0.7492,47600000.0
2009-10-26 19:08:00,0.74925,0.74925,0.74895,0.74905,13400000.0
2009-10-26 19:09:00,0.74905,0.74905,0.74885,0.74885,19600000.0
2009-10-26 19:10:00,0.7488,0.7488,0.74875,0.74875,67800000.0
2009-10-26 19:11:00,0.74875,0.74875,0.7482,0.7482,89500000.0
2009-10-26 19:12:00,0.7482,0.7482,0.7481,0.74815,76800000.0
2009-10-26 19:13:00,0.74815,0.7483,0.74815,0.7483,73000000.0
2009-10-26 19:14:00,0.7483,0.74845,0.7483,0.74845,40900000.0
2009-10-26 19:15:00,0.74845,0.74855,0.74835,0.74845,88800000.0
2009-10-26 19:16:00,0.74845,0.74845,0.7483,0.7483,50400000.0
2009-10-26 19:17:00,0.7483,0.7483,0.74805,0.74805,128400000.0
2009-10-26 19:18:00,0.74805,0.74805,0.74765,0.74765,227000000.0
2009-10-26 19:19:00,0.7476,0.7476,0.74745,0.74745,155200000.0
2009-10-26 19:20:00,0.74745,0.74775,0.74745,0.7477,114400000.0
2009-10-26 19:21:00,0.74775,0.74775,0.74745,0.7475,224700000.0
2009-10-26 19:22:00,0.7475,0.7475,0.74705,0.74715,273000000.0
2009-10-26 19:23:00,0.74735,0.7474,0.7472,0.74735,124900000.0
2009-10-26 19:24:00,0.74735,0.7475,0.7472,0.7472,185100000.0
2009-10-26 19:25:00,0.74725,0.74725,0.7469,0.74705,269300000.0
2009-10-26 19:26:00,0.74705,0.7474,0.74705,0.74735,74600000.0
2009-10-26 19:27:00,0.74725,0.74735,0.74725,0.74725,103000000.0
2009-10-26 19:28:00,0.74725,0.74745,0.74725,0.7474,52600000.0
2009-10-26 19:29:00,0.7474,0.74745,0.74725,0.74725,99000000.0
2009-10-26 19:30:00,0.7473,0.7473,0.7472,0.7472,46700000.0
2009-10-26 19:31:00,0.7472,0.74725,0.7472,0.7472,35600000.0
2009-10-26 19:32:00,0.7472,0.7472,0.74715,0.74715,28500000.0
2009-10-26 19:33:00,0.74715,0.74725,0.7471,0.74725,78400000.0
2009-10-26 19:34:00,0.74725,0.7473,0.74715,0.74725,86800000.0
2009-10-26 19:35:00,0.7473,0.74735,0.7473,0.7473,29200000.0
2009-10-26 19:36:00,0.7473,0.7473,0.74725,0.7473,22700000.0
2009-10-26 19:37:00,0.74735,0.74755,0.7473,0.7474,50300000.0
2009-10-26 19:38:00,0.7474,0.7474,0.74725,0.74725,41600000.0
2009-10-26 19:39:00,0.74725,0.7474,0.74725,0.74725,84000000.0
2009-10-26 19:40:00,0.74725,0.74755,0.74725,0.7475,58600000.0
2009-10-26 19:41:00,0.74755,0.74815,0.74755,0.74805,299500000.0
2009-10-26 19:42:00,0.74805,0.74805,0.74795,0.74805,69900000.0
2009-10-26 19:43:00,0.74805,0.7483,0.74775,0.74775,87800000.0
2009-10-26 19:44:00,0.74775,0.748,0.7476,0.7477,151500000.0
2009-10-26 19:45:00,0.7478,0.7482,0.7477,0.74795,110200000.0
2009-10-26 19:46:00,0.7481,0.7483,0.74775,0.74775,226600000.0
2009-10-26 19:47:00,0.7478,0.74805,0.7478,0.74805,85800000.0
2009-10-26 19:48:00,0.74805,0.74825,0.74805,0.7482,61800000.0
2009-10-26 19:49:00,0.7482,0.7483,0.74805,0.7483,178200000.0
2009-10-26 19:50:00,0.7483,0.7483,0.7478,0.7479,196700000.0
2009-10-26 19:51:00,0.7479,0.7479,0.74775,0.7478,138900000.0
2009-10-26 19:52:00,0.7478,0.7478,0.7478,0.7478,8400000.0
2009-10-26 19:53:00,0.74785,0.74785,0.74785,0.74785,39600000.0
2009-10-26 19:54:00,0.74785,0.74825,0.74785,0.7481,108700000.0
2009-10-26 19:55:00,0.74815,0.7482,0.74815,0.74815,11100000.0
2009-10-26 19:56:00,0.74815,0.7483,0.74815,0.74815,15500000.0
2009-10-26 19:57:00,0.74815,0.74815,0.74805,0.74805,117800000.0
2009-10-26 19:58:00,0.7481,0.74815,0.74775,0.74775,94700000.0
2009-10-26 19:59:00,0.74775,0.74785,0.74775,0.74785,38200000.0
2009-10-26 20:00:00,0.74785,0.74785,0.7477,0.74775,34100000.0
2009-10-26 20:01:00,0.74775,0.74805,0.74775,0.74805,63100000.0
2009-10-26 20:02:00,0.74805,0.74805,0.74795,0.74795,41900000.0
2009-10-26 20:03:00,0.74795,0.7481,0.74795,0.748,61400000.0
2009-10-26 20:04:00,0.74795,0.74805,0.74795,0.74805,48700000.0
2009-10-26 20:05:00,0.74805,0.74805,0.74795,0.748,29800000.0
2009-10-26 20:06:00,0.748,0.748,0.748,0.748,14700000.0
2009-10-26 20:07:00,0.7482,0.7482,0.74795,0.74795,130600000.0
2009-10-26 20:08:00,0.74795,0.74815,0.74775,0.7479,224500000.0
2009-10-26 20:09:00,0.7479,0.74795,0.74765,0.7479,353000000.0
2009-10-26 20:10:00,0.7479,0.7481,0.7479,0.74805,107100000.0
2009-10-26 20:11:00,0.74805,0.74805,0.74795,0.748,55500000.0
2009-10-26 20:12:00,0.74795,0.74795,0.74765,0.74775,223400000.0
2009-10-26 20:13:00,0.74775,0.74775,0.74765,0.74765,62100000.0
2009-10-26 20:14:00,0.74765,0.74765,0.7475,0.74755,75800000.0
2009-10-26 20:15:00,0.74755,0.7477,0.7474,0.7475,115400000.0
2009-10-26 20:16:00,0.7474,0.7475,0.74725,0.74725,65700000.0
2009-10-26 20:17:00,0.74725,0.74725,0.7468,0.74685,59100000.0
2009-10-26 20:18:00,0.74695,0.74695,0.74625,0.74625,170300000.0
2009-10-26 20:19:00,0.74625,0.74635,0.7457,0.74575,181800000.0
2009-10-26 20:20:00,0.74575,0.74635,0.74575,0.74615,254300000.0
2009-10-26 20:21:00,0.74615,0.7462,0.7461,0.74615,72200000.0
2009-10-26 20:22:00,0.74615,0.74635,0.746,0.74615,156300000.0
2009-10-26 20:23:00,0.74615,0.74635,0.74615,0.74635,109700000.0
2009-10-26 20:24:00,0.74635,0.7467,0.74635,0.74655,135200000.0
2009-10-26 20:25:00,0.74665,0.74695,0.74665,0.74685,89400000.0
2009-10-26 20:26:00,0.74685,0.74685,0.7466,0.7466,131300000.0
2009-10-26 20:27:00,0.7466,0.74695,0.7466,0.74675,128000000.0
2009-10-26 20:28:00,0.7467,0.74675,0.74665,0.74665,20800000.0
2009-10-26 20:29:00,0.74665,0.74685,0.74665,0.74675,51300000.0
2009-10-26 20:30:00,0.74675,0.74675,0.74655,0.74655,76700000.0
2009-10-26 20:31:00,0.74655,0.74655,0.74615,0.74615,97200000.0
2009-10-26 20:32:00,0.74615,0.7464,0.74615,0.74625,147200000.0
2009-10-26 20:33:00,0.74625,0.74645,0.74615,0.74645,88100000.0
2009-10-26 20:34:00,0.7464,0.7465,0.74615,0.7462,146300000.0
2009-10-26 20:35:00,0.7462,0.74655,0.7462,0.7463,114700000.0
2009-10-26 20:36:00,0.74635,0.74635,0.74605,0.74615,182200000.0
2009-10-26 20:37:00,0.74605,0.7462,0.74585,0.74595,285500000.0
2009-10-26 20:38:00,0.74595,0.74595,0.74565,0.74565,63200000.0
2009-10-26 20:39:00,0.74565,0.7461,0.74565,0.7461,193700000.0
2009-10-26 20:40:00,0.74615,0.7462,0.7456,0.7459,234900000.0
2009-10-26 20:41:00,0.7459,0.74625,0.74585,0.74605,165000000.0
2009-10-26 20:42:00,0.74605,0.74605,0.74555,0.74565,164000000.0
2009-10-26 20:43:00,0.7457,0.7458,0.7454,0.7454,151200000.0
2009-10-26 20:44:00,0.7454,0.7454,0.74515,0.74525,161000000.0
2009-10-26 20:45:00,0.7452,0.74565,0.7452,0.7455,199200000.0
2009-10-26 20:46:00,0.74545,0.74555,0.7453,0.74545,208600000.0
2009-10-26 20:47:00,0.74545,0.7458,0.74545,0.74575,92500000.0
2009-10-26 20:48:00,0.74575,0.74585,0.7455,0.7455,129100000.0
2009-10-26 20:49:00,0.7455,0.74555,0.74545,0.74545,23100000.0
2009-10-26 20:50:00,0.74545,0.7456,0.74535,0.74545,144500000.0
2009-10-26 20:51:00,0.74545,0.74565,0.74525,0.74535,159000000.0
2009-10-26 20:52:00,0.74535,0.74575,0.7452,0.74555,138100000.0
2009-10-26 20:53:00,0.74555,0.7459,0.74555,0.74585,111900000.0
2009-10-26 20:54:00,0.74585,0.74585,0.74555,0.7456,85600000.0
2009-10-26 20:55:00,0.74565,0.74575,0.74565,0.74575,25400000.0
2009-10-26 20:56:00,0.7457,0.74595,0.7457,0.7459,68400000.0
2009-10-26 20:57:00,0.74595,0.74645,0.74595,0.74645,77300000.0
2009-10-26 20:58:00,0.74645,0.74675,0.74625,0.74625,179000000.0
2009-10-26 20:59:00,0.74625,0.74645,0.74625,0.74635,191400000.0
2009-10-26 21:00:00,0.74645,0.74645,0.74615,0.74615,72100000.0
2009-10-26 21:01:00,0.74615,0.74625,0.74615,0.74625,127700000.0
2009-10-26 21:02:00,0.74625,0.7464,0.74625,0.7464,21300000.0
2009-10-26 21:03:00,0.7464,0.74655,0.74625,0.74655,43800000.0
2009-10-26 21:04:00,0.74655,0.74655,0.74655,0.74655,31400000.0
2009-10-26 21:05:00,0.74655,0.74665,0.74645,0.74645,57100000.0
2009-10-26 21:06:00,0.74635,0.74635,0.74635,0.74635,41500000.0
2009-10-26 21:07:00,0.74635,0.74635,0.74615,0.74625,203900000.0
2009-10-26 21:08:00,0.74625,0.74625,0.74625,0.74625,11900000.0
2009-10-26 21:09:00,0.7462,0.74625,0.7462,0.7462,29400000.0
2009-10-26 21:10:00,0.7462,0.7462,0.7462,0.7462,1000000.0
2009-10-26 21:11:00,0.7462,0.7462,0.7461,0.7461,40000000.0
2009-10-26 21:12:00,0.74625,0.74625,0.74625,0.74625,30900000.0
2009-10-26 21:13:00,0.74625,0.74625,0.74625,0.74625,47500000.0
2009-10-26 21:14:00,0.74625,0.74635,0.74615,0.7463,158100000.0
2009-10-26 21:15:00,0.7463,0.74665,0.7463,0.7464,33200000.0
2009-10-26 21:16:00,0.7464,0.74645,0.74625,0.7463,133900000.0
2009-10-26 21:17:00,0.74635,0.7464,0.74625,0.7464,55300000.0
2009-10-26 21:18:00,0.74645,0.74645,0.7464,0.7464,4000000.0
2009-10-26 21:19:00,0.7464,0.7464,0.7464,0.7464,9500000.0
2009-10-26 21:20:00,0.7464,0.7464,0.7464,0.7464,4000000.0
2009-10-26 21:21:00,0.7464,0.74645,0.7464,0.7464,5300000.0
2009-10-26 21:22:00,0.7464,0.7464,0.7464,0.7464,1000000.0
2009-10-26 21:23:00,0.7463,0.7465,0.74625,0.7463,59700000.0
2009-10-26 21:24:00,0.7463,0.7463,0.7462,0.7463,20900000.0
2009-10-26 21:25:00,0.7463,0.7463,0.74615,0.74615,67000000.0
2009-10-26 21:26:00,0.74615,0.7462,0.74615,0.7462,16700000.0
2009-10-26 21:27:00,0.74615,0.74615,0.74605,0.7461,43700000.0
2009-10-26 21:28:00,0.74615,0.7463,0.74605,0.7462,524100000.0
2009-10-26 21:29:00,0.74625,0.74635,0.74615,0.74625,153100000.0
2009-10-26 21:30:00,0.74625,0.74625,0.7462,0.7462,48100000.0
2009-10-26 21:31:00,0.7462,0.74625,0.7462,0.7462,4000000.0
2009-10-26 21:32:00,0.7462,0.7465,0.7462,0.7464,19000000.0
2009-10-26 21:33:00,0.7464,0.74655,0.7464,0.7464,3000000.0
2009-10-26 21:34:00,0.7464,0.7464,0.7464,0.7464,2000000.0
2009-10-26 21:35:00,0.7464,0.7464,0.7464,0.7464,1000000.0
2009-10-26 21:36:00,0.7464,0.7464,0.7464,0.7464,7700000.0
2009-10-26 21:37:00,0.74645,0.74645,0.7462,0.7462,22600000.0
2009-10-26 21:38:00,0.74625,0.74625,0.7462,0.7462,23600000.0
2009-10-26 21:39:00,0.7462,0.7462,0.7462,0.7462,12000000.0
2009-10-26 21:40:00,0.74622,0.74631,0.74591,0.74594,33700000.0
2009-10-26 21:41:00,0.74625,0.74625,0.7462,0.7462,61000000.0
2009-10-26 21:42:00,0.74625,0.7465,0.74625,0.7465,202100000.0
2009-10-26 21:43:00,0.7465,0.74655,0.7465,0.7465,39600000.0
2009-10-26 21:44:00,0.7465,0.7465,0.7465,0.7465,2400000.0
2009-10-26 21:45:00,0.74655,0.747,0.7465,0.747,245400000.0
2009-10-26 21:46:00,0.74715,0.7473,0.74685,0.74695,114200000.0
2009-10-26 21:47:00,0.74695,0.74705,0.74695,0.747,164700000.0
2009-10-26 21:48:00,0.747,0.7472,0.747,0.7471,99400000.0
2009-10-26 21:49:00,0.74725,0.74745,0.74725,0.74735,160700000.0
2009-10-26 21:50:00,0.74735,0.74735,0.74735,0.74735,15900000.0
2009-10-26 21:51:00,0.74735,0.74735,0.7468,0.7468,81300000.0
2009-10-26 21:52:00,0.74675,0.747,0.74675,0.747,37100000.0
2009-10-26 21:53:00,0.747,0.747,0.747,0.747,3500000.0
2009-10-26 21:54:00,0.74695,0.74695,0.7469,0.74695,16400000.0
2009-10-26 21:55:00,0.74695,0.7471,0.74695,0.7471,48200000.0
2009-10-26 21:56:00,0.7471,0.7473,0.7471,0.74725,34100000.0
2009-10-26 21:57:00,0.7472,0.7472,0.74715,0.74715,33300000.0
2009-10-26 21:58:00,0.7472,0.74735,0.74715,0.74735,90400000.0
2009-10-26 21:59:00,0.7474,0.7474,0.74685,0.74705,107300000.0
2009-10-26 22:00:00,0.74705,0.7472,0.747,0.7472,56500000.0
2009-10-26 22:01:00,0.7472,0.74725,0.747,0.74725,106200000.0
2009-10-26 22:02:00,0.74725,0.7473,0.7471,0.7471,39800000.0
2009-10-26 22:03:00,0.7471,0.74735,0.7471,0.74735,65700000.0
2009-10-26 22:04:00,0.7475,0.7475,0.74725,0.74725,38300000.0
2009-10-26 22:05:00,0.74725,0.74725,0.7472,0.7472,48000000.0
2009-10-26 22:06:00,0.7472,0.7474,0.7472,0.7474,32400000.0
2009-10-26 22:07:00,0.74735,0.74755,0.74725,0.7473,561400000.0
2009-10-26 22:08:00,0.7473,0.7474,0.74725,0.74725,144200000.0
2009-10-26 22:09:00,0.74725,0.74725,0.7471,0.7471,19900000.0
2009-10-26 22:10:00,0.7471,0.7471,0.7471,0.7471,5900000.0
2009-10-26 22:11:00,0.7469,0.74699,0.74669,0.74692,82100000.0
2009-10-26 22:12:00,0.74715,0.7472,0.74715,0.7472,11500000.0
2009-10-26 22:13:00,0.7472,0.74725,0.74715,0.7472,36500000.0
2009-10-26 22:14:00,0.7472,0.7474,0.7472,0.7473,56300000.0
2009-10-26 22:15:00,0.74707,0.74734,0.74689,0.74732,67400000.0
2009-10-26 22:16:00,0.74735,0.7474,0.74735,0.7474,21000000.0
2009-10-26 22:17:00,0.74711,0.74749,0.74707,0.74723,48200000.0
2009-10-26 22:18:00,0.7474,0.7474,0.7474,0.7474,7000000.0
2009-10-26 22:19:00,0.7474,0.7474,0.7474,0.7474,7000000.0
2009-10-26 22:20:00,0.7474,0.7474,0.74735,0.74735,18500000.0
2009-10-26 22:21:00,0.74735,0.7474,0.74735,0.7474,10500000.0
2009-10-26 22:22:00,0.74722,0.74755,0.74707,0.74712,154400000.0
2009-10-26 22:23:00,0.7474,0.74745,0.7474,0.74745,10200000.0
2009-10-26 22:24:00,0.74745,0.7478,0.7474,0.74745,60300000.0
2009-10-26 22:25:00,0.74745,0.74745,0.74745,0.74745,4500000.0
2009-10-26 22:26:00,0.74704,0.7473,0.747,0.74705,48400000.0
2009-10-26 22:27:00,0.74718,0.74731,0.7471,0.74724,20200000.0
2009-10-26 22:28:00,0.7475,0.74775,0.7473,0.74755,23500000.0
2009-10-26 22:29:00,0.74755,0.7476,0.74755,0.7476,16100000.0
2009-10-26 22:30:00,0.74775,0.7479,0.7476,0.7476,47200000.0
2009-10-26 22:31:00,0.7476,0.7476,0.74755,0.74755,6700000.0
2009-10-26 22:32:00,0.74755,0.74755,0.74755,0.74755,7000000.0
2009-10-26 22:33:00,0.7478,0.74785,0.74775,0.74785,69600000.0
2009-10-26 22:34:00,0.7478,0.7478,0.7478,0.7478,2000000.0
2009-10-26 22:35:00,0.7478,0.74785,0.7478,0.7478,19300000.0
2009-10-26 22:36:00,0.74785,0.74785,0.74785,0.74785,4500000.0
2009-10-26 22:37:00,0.7479,0.7479,0.74785,0.74785,10500000.0
2009-10-26 22:38:00,0.7478,0.7478,0.7478,0.7478,8300000.0
2009-10-26 22:39:00,0.7478,0.7478,0.74745,0.74745,49000000.0
2009-10-26 22:40:00,0.74745,0.74745,0.74735,0.74735,33200000.0
2009-10-26 22:41:00,0.7474,0.7474,0.7474,0.7474,3500000.0
2009-10-26 22:42:00,0.74735,0.74745,0.74715,0.74715,48000000.0
2009-10-26 22:43:00,0.74693,0.74708,0.74669,0.74708,194700000.0
2009-10-26 22:44:00,0.74681,0.74717,0.74671,0.74688,64700000.0
2009-10-26 22:45:00,0.74691,0.74699,0.74676,0.74692,138800000.0
2009-10-26 22:46:00,0.74715,0.7472,0.74715,0.7472,6700000.0
2009-10-26 22:47:00,0.74715,0.74715,0.74715,0.74715,16500000.0
2009-10-26 22:48:00,0.74715,0.74715,0.7467,0.74695,42600000.0
2009-10-26 22:49:00,0.747,0.7476,0.7466,0.74725,97600000.0
2009-10-26 22:50:00,0.74685,0.74705,0.74685,0.74705,8500000.0
2009-10-26 22:51:00,0.74705,0.74715,0.74705,0.74715,14000000.0
2009-10-26 22:52:00,0.74715,0.74715,0.74715,0.74715,7000000.0
2009-10-26 22:53:00,0.74715,0.74715,0.74715,0.74715,3300000.0
2009-10-26 22:54:00,0.74732,0.74735,0.7468,0.74694,23000000.0
2009-10-26 22:55:00,0.74715,0.74715,0.7469,0.74705,33600000.0
2009-10-26 22:56:00,0.74675,0.74694,0.74664,0.74665,68900000.0
2009-10-26 22:57:00,0.74664,0.74689,0.74664,0.74673,35700000.0
2009-10-26 22:58:00,0.74705,0.74705,0.747,0.747,3400000.0
2009-10-26 22:59:00,0.747,0.7474,0.747,0.7473,23800000.0
2009-10-26 23:00:00,0.7473,0.7473,0.74715,0.7473,8000000.0
2009-10-26 23:01:00,0.7473,0.7474,0.7472,0.7472,8800000.0
2009-10-26 23:02:00,0.7473,0.7473,0.7473,0.7473,2400000.0
2009-10-26 23:03:00,0.74725,0.7473,0.7472,0.7473,9300000.0
2009-10-26 23:04:00,0.7473,0.7473,0.7472,0.7473,8200000.0
2009-10-26 23:05:00,0.74735,0.74735,0.74735,0.74735,1000000.0
2009-10-26 23:06:00,0.7473,0.7473,0.7473,0.7473,3200000.0
2009-10-26 23:07:00,0.7473,0.7473,0.7473,0.7473,3200000.0
2009-10-26 23:08:00,0.74711,0.74724,0.74703,0.7471,29300000.0
2009-10-26 23:09:00,0.7471,0.74739,0.74695,0.74695,17600000.0
2009-10-26 23:10:00,0.7473,0.7473,0.7473,0.7473,8000000.0
2009-10-26 23:11:00,0.7473,0.7473,0.7473,0.7473,1600000.0
2009-10-26 23:12:00,0.7473,0.7473,0.7473,0.7473,3200000.0
2009-10-26 23:13:00,0.7473,0.7473,0.7473,0.7473,4900000.0
2009-10-26 23:14:00,0.74735,0.74735,0.74735,0.74735,3300000.0
2009-10-26 23:15:00,0.74735,0.7474,0.74735,0.7474,17500000.0
2009-10-26 23:16:00,0.7474,0.7474,0.74735,0.7474,53300000.0
2009-10-26 23:17:00,0.7474,0.7475,0.7474,0.7475,21200000.0
2009-10-26 23:18:00,0.7475,0.7475,0.7475,0.7475,3200000.0
2009-10-26 23:19:00,0.7475,0.7475,0.7475,0.7475,9600000.0
2009-10-26 23:20:00,0.7475,0.7475,0.74735,0.74735,30100000.0
2009-10-26 23:21:00,0.74735,0.74735,0.74735,0.74735,3300000.0
2009-10-26 23:22:00,0.74735,0.74735,0.74735,0.74735,16500000.0
2009-10-26 23:23:00,0.74735,0.7474,0.74735,0.7474,16400000.0
2009-10-26 23:24:00,0.7474,0.7474,0.7474,0.7474,17000000.0
2009-10-26 23:25:00,0.74725,0.74735,0.74725,0.74735,16400000.0
2009-10-26 23:26:00,0.7474,0.7474,0.7474,0.7474,4300000.0
2009-10-26 23:27:00,0.7474,0.7474,0.74735,0.7474,7500000.0
2009-10-26 23:28:00,0.74735,0.7474,0.74735,0.7474,12900000.0
2009-10-26 23:29:00,0.74755,0.74755,0.74755,0.74755,6600000.0
2009-10-26 23:30:00,0.74755,0.74755,0.747,0.7473,24500000.0
2009-10-26 23:31:00,0.74725,0.74765,0.7472,0.7476,234900000.0
2009-10-26 23:32:00,0.7476,0.7477,0.7475,0.7475,80500000.0
2009-10-26 23:33:00,0.74716,0.74754,0.74711,0.74725,38500000.0
2009-10-26 23:34:00,0.7475,0.7476,0.7475,0.7476,15600000.0
2009-10-26 23:35:00,0.7476,0.7476,0.7476,0.7476,4500000.0
2009-10-26 23:36:00,0.7476,0.7476,0.74755,0.74755,17700000.0
2009-10-26 23:37:00,0.74755,0.74755,0.7475,0.7475,4800000.0
2009-10-26 23:38:00,0.7475,0.74755,0.74695,0.7471,127600000.0
2009-10-26 23:39:00,0.7471,0.7471,0.7471,0.7471,7700000.0
2009-10-26 23:40:00,0.7471,0.74715,0.7471,0.74715,26900000.0
2009-10-26 23:41:00,0.74715,0.74725,0.74715,0.74725,70400000.0
2009-10-26 23:42:00,0.747,0.74702,0.74685,0.74697,211400000.0
2009-10-26 23:43:00,0.74701,0.74715,0.74698,0.74712,24600000.0
2009-10-26 23:44:00,0.74725,0.7473,0.74715,0.74715,27700000.0
2009-10-26 23:45:00,0.74715,0.74715,0.74715,0.74715,27100000.0
2009-10-26 23:46:00,0.74723,0.74723,0.74691,0.74697,51400000.0
2009-10-26 23:47:00,0.74725,0.74725,0.74725,0.74725,1000000.0
2009-10-26 23:48:00,0.7472,0.7472,0.7472,0.7472,6000000.0
2009-10-26 23:49:00,0.74692,0.74699,0.74684,0.74687,26900000.0
2009-10-26 23:50:00,0.7472,0.74725,0.7472,0.74725,27700000.0
2009-10-26 23:51:00,0.74725,0.74725,0.7472,0.7472,22500000.0
2009-10-26 23:52:00,0.74695,0.74703,0.74691,0.74692,74100000.0
2009-10-26 23:53:00,0.7472,0.7472,0.7472,0.7472,8400000.0
2009-10-26 23:54:00,0.7472,0.74725,0.7472,0.74725,18700000.0
2009-10-26 23:55:00,0.74725,0.74725,0.74725,0.74725,14700000.0
2009-10-26 23:56:00,0.747,0.747,0.74688,0.7469,11300000.0
2009-10-26 23:57:00,0.74725,0.74755,0.74725,0.74755,111600000.0
2009-10-26 23:58:00,0.74745,0.74749,0.74743,0.74743,21100000.0
2009-10-26 23:59:00,0.7477,0.74775,0.7477,0.74775,6600000.0
2009-10-27 00:00:00,0.74775,0.74775,0.7477,0.7477,8600000.0
2009-10-27 00:01:00,0.74771,0.74771,0.74735,0.7474,26900000.0
2009-10-27 00:02:00,0.7477,0.7477,0.7477,0.7477,4300000.0
2009-10-27 00:03:00,0.7476,0.74765,0.7476,0.74765,22900000.0
2009-10-27 00:04:00,0.7476,0.7477,0.7476,0.7477,31200000.0
2009-10-27 00:05:00,0.74765,0.74765,0.7476,0.7476,33200000.0
2009-10-27 00:06:00,0.7476,0.74765,0.7476,0.74765,10900000.0
2009-10-27 00:07:00,0.74765,0.74765,0.7476,0.7476,18600000.0
2009-10-27 00:08:00,0.7476,0.7476,0.7476,0.7476,16000000.0
2009-10-27 00:09:00,0.7476,0.7476,0.7476,0.7476,12800000.0
2009-10-27 00:10:00,0.7476,0.7476,0.7476,0.7476,2400000.0
2009-10-27 00:11:00,0.74742,0.74755,0.74737,0.74747,103800000.0
2009-10-27 00:12:00,0.7476,0.7476,0.7476,0.7476,27400000.0
2009-10-27 00:13:00,0.7476,0.7476,0.7476,0.7476,17000000.0
2009-10-27 00:14:00,0.74725,0.74755,0.74713,0.74735,199800000.0
2009-10-27 00:15:00,0.7476,0.74775,0.7476,0.74775,37200000.0
2009-10-27 00:16:00,0.74775,0.74775,0.74775,0.74775,4000000.0
2009-10-27 00:17:00,0.74775,0.74775,0.74775,0.74775,1000000.0
2009-10-27 00:18:00,0.7476,0.74785,0.7475,0.7476,22100000.0
2009-10-27 00:19:00,0.7476,0.7476,0.7475,0.7475,25600000.0
2009-10-27 00:20:00,0.7475,0.7475,0.74745,0.74745,23600000.0
2009-10-27 00:21:00,0.74745,0.74745,0.74745,0.74745,3200000.0
2009-10-27 00:22:00,0.74745,0.74745,0.74735,0.7474,24300000.0
2009-10-27 00:23:00,0.74712,0.74718,0.74694,0.74714,73700000.0
2009-10-27 00:24:00,0.7474,0.7474,0.7474,0.7474,2400000.0
2009-10-27 00:25:00,0.7474,0.74745,0.7474,0.74745,29400000.0
2009-10-27 00:26:00,0.74715,0.74738,0.74706,0.74706,55200000.0
2009-10-27 00:27:00,0.74708,0.74738,0.74707,0.74725,112900000.0
2009-10-27 00:28:00,0.7475,0.7476,0.7475,0.7476,28400000.0
2009-10-27 00:29:00,0.74755,0.74755,0.74755,0.74755,58400000.0
2009-10-27 00:30:00,0.74755,0.74765,0.74755,0.74765,22900000.0
2009-10-27 00:31:00,0.74765,0.74765,0.74765,0.74765,4800000.0
2009-10-27 00:32:00,0.74765,0.74765,0.74765,0.74765,9700000.0
2009-10-27 00:33:00,0.74765,0.74765,0.74765,0.74765,4900000.0
2009-10-27 00:34:00,0.74765,0.74765,0.74765,0.74765,2400000.0
2009-10-27 00:35:00,0.74765,0.74765,0.74765,0.74765,2400000.0
2009-10-27 00:36:00,0.7476,0.7476,0.74755,0.74755,7400000.0
2009-10-27 00:37:00,0.74755,0.74765,0.74755,0.74765,35800000.0
2009-10-27 00:38:00,0.74765,0.74765,0.7476,0.74765,56700000.0
2009-10-27 00:39:00,0.74775,0.74775,0.7477,0.7477,48200000.0
2009-10-27 00:40:00,0.74775,0.7478,0.7477,0.74775,79100000.0
2009-10-27 00:41:00,0.74775,0.74785,0.74765,0.7477,77000000.0
2009-10-27 00:42:00,0.7477,0.7477,0.74765,0.74765,11500000.0
2009-10-27 00:43:00,0.74746,0.74746,0.74719,0.7474,149600000.0
2009-10-27 00:44:00,0.74765,0.74765,0.74765,0.74765,7600000.0
2009-10-27 00:45:00,0.74765,0.74765,0.74765,0.74765,19800000.0
2009-10-27 00:46:00,0.74765,0.74765,0.74755,0.74755,36200000.0
2009-10-27 00:47:00,0.74765,0.74765,0.7476,0.7476,17400000.0
2009-10-27 00:48:00,0.74755,0.74755,0.7473,0.7473,65300000.0
2009-10-27 00:49:00,0.74745,0.7475,0.74695,0.74725,132100000.0
2009-10-27 00:50:00,0.74725,0.7473,0.74725,0.74725,29300000.0
2009-10-27 00:51:00,0.74687,0.74728,0.74684,0.74697,59500000.0
2009-10-27 00:52:00,0.74715,0.74715,0.74665,0.74685,100600000.0
2009-10-27 00:53:00,0.74685,0.74715,0.74675,0.74715,40800000.0
2009-10-27 00:54:00,0.74715,0.74715,0.74695,0.74695,16800000.0
2009-10-27 00:55:00,0.7469,0.7469,0.74575,0.7463,173400000.0
2009-10-27 00:56:00,0.7463,0.74635,0.7462,0.74625,64900000.0
2009-10-27 00:57:00,0.74625,0.74625,0.7461,0.7461,23800000.0
2009-10-27 00:58:00,0.7461,0.7462,0.7461,0.7462,8100000.0
2009-10-27 00:59:00,0.74615,0.74615,0.74605,0.7461,35800000.0
2009-10-27 01:00:00,0.74605,0.74625,0.74605,0.74625,94700000.0
2009-10-27 01:01:00,0.74625,0.74625,0.74605,0.74605,32700000.0
2009-10-27 01:02:00,0.74605,0.74615,0.74605,0.74605,29300000.0
2009-10-27 01:03:00,0.74605,0.74605,0.746,0.746,24000000.0
2009-10-27 01:04:00,0.746,0.74605,0.74595,0.74605,12900000.0
2009-10-27 01:05:00,0.74605,0.7462,0.74575,0.74575,123300000.0
2009-10-27 01:06:00,0.74575,0.74585,0.74535,0.74535,77700000.0
2009-10-27 01:07:00,0.74535,0.74535,0.74535,0.74535,17000000.0
2009-10-27 01:08:00,0.7453,0.7453,0.7451,0.7452,43000000.0
2009-10-27 01:09:00,0.7452,0.74525,0.7446,0.74475,99000000.0
2009-10-27 01:10:00,0.7448,0.7453,0.7448,0.74515,100100000.0
2009-10-27 01:11:00,0.74515,0.74515,0.74495,0.74495,68300000.0
2009-10-27 01:12:00,0.74495,0.74495,0.74495,0.74495,2400000.0
2009-10-27 01:13:00,0.74495,0.74515,0.74495,0.74515,60300000.0
2009-10-27 01:14:00,0.74515,0.74535,0.74515,0.7452,95300000.0
2009-10-27 01:15:00,0.74515,0.74525,0.74515,0.74525,20800000.0
2009-10-27 01:16:00,0.74525,0.74525,0.74525,0.74525,2400000.0
2009-10-27 01:17:00,0.7452,0.74525,0.7452,0.74525,14400000.0
2009-10-27 01:18:00,0.74525,0.74525,0.7452,0.7452,16000000.0
2009-10-27 01:19:00,0.74515,0.7452,0.74515,0.7452,18500000.0
2009-10-27 01:20:00,0.7452,0.7452,0.7451,0.74515,19400000.0
2009-10-27 01:21:00,0.7453,0.74555,0.7453,0.74545,85600000.0
2009-10-27 01:22:00,0.74545,0.7455,0.74515,0.74515,39800000.0
2009-10-27 01:23:00,0.7451,0.74525,0.7451,0.74525,44100000.0
2009-10-27 01:24:00,0.74525,0.7457,0.74525,0.7454,71300000.0
2009-10-27 01:25:00,0.7454,0.74545,0.7454,0.74545,4800000.0
2009-10-27 01:26:00,0.74545,0.7455,0.7453,0.7453,51900000.0
2009-10-27 01:27:00,0.7454,0.7455,0.74535,0.7455,42700000.0
2009-10-27 01:28:00,0.7455,0.7455,0.74525,0.74535,62300000.0
2009-10-27 01:29:00,0.7453,0.7454,0.7453,0.7454,8900000.0
2009-10-27 01:30:00,0.7454,0.7454,0.7448,0.74505,68300000.0
2009-10-27 01:31:00,0.74505,0.74505,0.7447,0.74495,28800000.0
2009-10-27 01:32:00,0.74505,0.74505,0.74485,0.745,19200000.0
2009-10-27 01:33:00,0.74495,0.7451,0.74495,0.7451,29800000.0
2009-10-27 01:34:00,0.7451,0.7451,0.7451,0.7451,4800000.0
2009-10-27 01:35:00,0.7451,0.7451,0.7451,0.7451,12000000.0
2009-10-27 01:36:00,0.74505,0.7452,0.74505,0.7451,17700000.0
2009-10-27 01:37:00,0.7451,0.7455,0.745,0.74505,111000000.0
2009-10-27 01:38:00,0.74515,0.7453,0.74505,0.7453,17500000.0
2009-10-27 01:39:00,0.74525,0.7453,0.74525,0.74525,32000000.0
2009-10-27 01:40:00,0.74525,0.7454,0.74525,0.74525,28500000.0
2009-10-27 01:41:00,0.74525,0.74525,0.7449,0.745,32600000.0
2009-10-27 01:42:00,0.745,0.7451,0.74495,0.7451,115100000.0
2009-10-27 01:43:00,0.7451,0.7453,0.7451,0.7453,73700000.0
2009-10-27 01:44:00,0.7453,0.7453,0.7453,0.7453,31200000.0
2009-10-27 01:45:00,0.7453,0.7454,0.7453,0.74535,9600000.0
2009-10-27 01:46:00,0.74522,0.7453,0.74475,0.74501,34300000.0
2009-10-27 01:47:00,0.74545,0.74545,0.74545,0.74545,10500000.0
2009-10-27 01:48:00,0.74545,0.7455,0.74535,0.7455,29000000.0
2009-10-27 01:49:00,0.7455,0.7455,0.7455,0.7455,1000000.0
2009-10-27 01:50:00,0.7455,0.7455,0.7455,0.7455,3300000.0
2009-10-27 01:51:00,0.7455,0.74555,0.74545,0.74555,16700000.0
2009-10-27 01:52:00,0.74555,0.74555,0.7455,0.7455,12500000.0
2009-10-27 01:53:00,0.7455,0.7455,0.7455,0.7455,2700000.0
2009-10-27 01:54:00,0.74555,0.7457,0.74555,0.7456,17200000.0
2009-10-27 01:55:00,0.7457,0.74585,0.7457,0.74585,10400000.0
2009-10-27 01:56:00,0.74585,0.74585,0.7456,0.7457,16300000.0
2009-10-27 01:57:00,0.7457,0.7457,0.7456,0.7456,8200000.0
2009-10-27 01:58:00,0.7456,0.7457,0.7456,0.7457,17800000.0
2009-10-27 01:59:00,0.74565,0.74565,0.7456,0.74565,34000000.0
2009-10-27 02:00:00,0.7457,0.7459,0.7456,0.7458,97200000.0
2009-10-27 02:01:00,0.7458,0.74585,0.74575,0.74575,26500000.0
2009-10-27 02:02:00,0.74575,0.74575,0.74575,0.74575,2400000.0
2009-10-27 02:03:00,0.74575,0.7459,0.74575,0.74585,67100000.0
2009-10-27 02:04:00,0.7459,0.746,0.7457,0.7457,133500000.0
2009-10-27 02:05:00,0.74565,0.74565,0.74535,0.74535,42300000.0
2009-10-27 02:06:00,0.74535,0.74545,0.74535,0.74545,41100000.0
2009-10-27 02:07:00,0.74545,0.74555,0.7454,0.74555,32100000.0
2009-10-27 02:08:00,0.74555,0.7458,0.74555,0.7458,91500000.0
2009-10-27 02:09:00,0.74575,0.7458,0.7457,0.7457,57700000.0
2009-10-27 02:10:00,0.7457,0.74575,0.74565,0.74575,73300000.0
2009-10-27 02:11:00,0.7458,0.7458,0.74575,0.7458,14300000.0
2009-10-27 02:12:00,0.7458,0.74595,0.7458,0.74595,39200000.0
2009-10-27 02:13:00,0.74595,0.74595,0.74595,0.74595,15000000.0
2009-10-27 02:14:00,0.74566,0.74574,0.74517,0.74553,55800000.0
2009-10-27 02:15:00,0.74595,0.74595,0.74595,0.74595,9600000.0
2009-10-27 02:16:00,0.7459,0.746,0.7459,0.746,33900000.0
2009-10-27 02:17:00,0.746,0.746,0.746,0.746,14400000.0
2009-10-27 02:18:00,0.746,0.7461,0.746,0.7461,203200000.0
2009-10-27 02:19:00,0.74605,0.74625,0.746,0.7461,130900000.0
2009-10-27 02:20:00,0.74615,0.74615,0.74615,0.74615,23000000.0
2009-10-27 02:21:00,0.74615,0.74635,0.74615,0.7463,42200000.0
2009-10-27 02:22:00,0.74635,0.74635,0.74635,0.74635,31500000.0
2009-10-27 02:23:00,0.74645,0.74645,0.74635,0.74645,38800000.0
2009-10-27 02:24:00,0.74645,0.74655,0.74645,0.74655,15400000.0
2009-10-27 02:25:00,0.74655,0.74655,0.7463,0.7465,29000000.0
2009-10-27 02:26:00,0.7465,0.7465,0.7462,0.7464,100800000.0
2009-10-27 02:27:00,0.7464,0.7466,0.74625,0.7465,141400000.0
2009-10-27 02:28:00,0.7466,0.74665,0.7466,0.74665,72200000.0
2009-10-27 02:29:00,0.74665,0.7467,0.74645,0.7466,142000000.0
2009-10-27 02:30:00,0.74655,0.74735,0.7464,0.7468,74600000.0
2009-10-27 02:31:00,0.7468,0.74685,0.7468,0.74685,17500000.0
2009-10-27 02:32:00,0.7468,0.7471,0.74675,0.74675,107800000.0
2009-10-27 02:33:00,0.74685,0.74705,0.74685,0.74705,43500000.0
2009-10-27 02:34:00,0.74705,0.74705,0.7469,0.7469,81000000.0
2009-10-27 02:35:00,0.7469,0.74715,0.7469,0.74715,28800000.0
2009-10-27 02:36:00,0.74715,0.7477,0.74705,0.7477,128400000.0
2009-10-27 02:37:00,0.7477,0.7477,0.7475,0.7475,55800000.0
2009-10-27 02:38:00,0.7475,0.7478,0.7472,0.7476,73700000.0
2009-10-27 02:39:00,0.74755,0.7477,0.7474,0.74755,49800000.0
2009-10-27 02:40:00,0.7475,0.7475,0.7475,0.7475,7300000.0
2009-10-27 02:41:00,0.74745,0.7475,0.7474,0.7475,23200000.0
2009-10-27 02:42:00,0.74745,0.74745,0.74745,0.74745,4800000.0
2009-10-27 02:43:00,0.74745,0.7482,0.7474,0.74795,198800000.0
2009-10-27 02:44:00,0.748,0.748,0.7478,0.7478,56600000.0
2009-10-27 02:45:00,0.7478,0.7478,0.74775,0.74775,7100000.0
2009-10-27 02:46:00,0.74775,0.74775,0.74775,0.74775,9100000.0
2009-10-27 02:47:00,0.7477,0.7477,0.7473,0.74735,77800000.0
2009-10-27 02:48:00,0.74735,0.74735,0.747,0.747,28400000.0
2009-10-27 02:49:00,0.747,0.74715,0.747,0.7471,50500000.0
2009-10-27 02:50:00,0.7471,0.7472,0.747,0.7472,51100000.0
2009-10-27 02:51:00,0.7472,0.74735,0.74715,0.7472,117800000.0
2009-10-27 02:52:00,0.7472,0.7472,0.747,0.747,44600000.0
2009-10-27 02:53:00,0.74695,0.74705,0.7469,0.747,39200000.0
2009-10-27 02:54:00,0.747,0.7471,0.747,0.7471,88800000.0
2009-10-27 02:55:00,0.74705,0.74715,0.74685,0.7469,127600000.0
2009-10-27 02:56:00,0.7469,0.74715,0.7469,0.7471,86600000.0
2009-10-27 02:57:00,0.7472,0.74725,0.7472,0.7472,7200000.0
2009-10-27 02:58:00,0.74681,0.74708,0.74667,0.74684,47900000.0
2009-10-27 02:59:00,0.74689,0.74698,0.74667,0.74684,54200000.0
2009-10-27 03:00:00,0.74715,0.74715,0.7465,0.7465,80200000.0
2009-10-27 03:01:00,0.7465,0.7466,0.7463,0.7466,50000000.0
2009-10-27 03:02:00,0.7466,0.7468,0.74655,0.74665,68700000.0
2009-10-27 03:03:00,0.7466,0.7468,0.7466,0.7467,46100000.0
2009-10-27 03:04:00,0.7467,0.7467,0.7467,0.7467,2400000.0
2009-10-27 03:05:00,0.7467,0.7467,0.7467,0.7467,14400000.0
2009-10-27 03:06:00,0.7467,0.7467,0.7467,0.7467,18400000.0
2009-10-27 03:07:00,0.7467,0.7467,0.7467,0.7467,12800000.0
2009-10-27 03:08:00,0.7467,0.7469,0.74665,0.74665,75300000.0
2009-10-27 03:09:00,0.7467,0.74675,0.7467,0.7467,121800000.0
2009-10-27 03:10:00,0.74675,0.7469,0.74655,0.74655,141100000.0
2009-10-27 03:11:00,0.74655,0.7467,0.74655,0.7467,87000000.0
2009-10-27 03:12:00,0.7467,0.7469,0.74665,0.7468,53300000.0
2009-10-27 03:13:00,0.7468,0.747,0.7467,0.74695,67100000.0
2009-10-27 03:14:00,0.74715,0.7476,0.74705,0.7476,279700000.0
2009-10-27 03:15:00,0.7476,0.74765,0.74685,0.74685,257500000.0
2009-10-27 03:16:00,0.7468,0.7468,0.74665,0.74665,103000000.0
2009-10-27 03:17:00,0.74665,0.74675,0.74665,0.74675,136300000.0
2009-10-27 03:18:00,0.74675,0.74675,0.7467,0.7467,92400000.0
2009-10-27 03:19:00,0.7467,0.7467,0.7467,0.7467,53600000.0
2009-10-27 03:20:00,0.7467,0.7467,0.7467,0.7467,14600000.0
2009-10-27 03:21:00,0.7467,0.7467,0.7467,0.7467,23300000.0
2009-10-27 03:22:00,0.7467,0.7467,0.7467,0.7467,33900000.0
2009-10-27 03:23:00,0.7467,0.7467,0.7467,0.7467,1600000.0
2009-10-27 03:24:00,0.7467,0.7467,0.74665,0.74665,27500000.0
2009-10-27 03:25:00,0.7467,0.74675,0.7464,0.7467,181400000.0
2009-10-27 03:26:00,0.7467,0.7468,0.7467,0.7467,57000000.0
2009-10-27 03:27:00,0.7467,0.74695,0.7467,0.7469,73700000.0
2009-10-27 03:28:00,0.7469,0.74715,0.7468,0.7469,107700000.0
2009-10-27 03:29:00,0.74685,0.74705,0.74685,0.74685,186800001.0
2009-10-27 03:30:00,0.74685,0.74695,0.7468,0.74695,120700000.0
2009-10-27 03:31:00,0.74695,0.74715,0.7469,0.74695,190300000.0
2009-10-27 03:32:00,0.74695,0.74715,0.74695,0.74705,129100000.0
2009-10-27 03:33:00,0.74705,0.74705,0.74685,0.74685,41600000.0
2009-10-27 03:34:00,0.74685,0.7471,0.74685,0.7471,177400000.0
2009-10-27 03:35:00,0.7471,0.74715,0.74695,0.74705,78000000.0
2009-10-27 03:36:00,0.74705,0.74715,0.74705,0.74705,84400000.0
2009-10-27 03:37:00,0.74705,0.74715,0.747,0.74705,98100000.0
2009-10-27 03:38:00,0.74705,0.74715,0.74705,0.74705,110800000.0
2009-10-27 03:39:00,0.74705,0.74705,0.7467,0.74675,111000000.0
2009-10-27 03:40:00,0.74675,0.74685,0.74655,0.7466,125800000.0
2009-10-27 03:41:00,0.74665,0.74665,0.7463,0.74645,109800000.0
2009-10-27 03:42:00,0.74645,0.7466,0.74625,0.74635,114600000.0
2009-10-27 03:43:00,0.74635,0.74645,0.74625,0.74645,49500000.0
2009-10-27 03:44:00,0.74655,0.74665,0.74655,0.7466,54100000.0
2009-10-27 03:45:00,0.7466,0.7466,0.7463,0.7463,205100000.0
2009-10-27 03:46:00,0.7463,0.7463,0.7463,0.7463,5000000.0
2009-10-27 03:47:00,0.7463,0.7465,0.74615,0.74615,75100000.0
2009-10-27 03:48:00,0.74615,0.74625,0.74605,0.74615,81900000.0
2009-10-27 03:49:00,0.74615,0.74625,0.74615,0.74625,52200000.0
2009-10-27 03:50:00,0.74625,0.74625,0.7462,0.74625,34600000.0
2009-10-27 03:51:00,0.74625,0.74635,0.74595,0.74615,40800000.0
2009-10-27 03:52:00,0.74615,0.74615,0.74615,0.74615,2400000.0
2009-10-27 03:53:00,0.74615,0.7462,0.74615,0.7462,4000000.0
2009-10-27 03:54:00,0.7462,0.7462,0.7462,0.7462,14000000.0
2009-10-27 03:55:00,0.7462,0.7462,0.746,0.7462,46300000.0
2009-10-27 03:56:00,0.7462,0.7462,0.7462,0.7462,6400000.0
2009-10-27 03:57:00,0.74615,0.74615,0.74615,0.74615,7200000.0
2009-10-27 03:58:00,0.74615,0.74625,0.74615,0.7462,19200000.0
2009-10-27 03:59:00,0.7462,0.7462,0.74615,0.74615,9700000.0
2009-10-27 04:00:00,0.7462,0.7462,0.74615,0.74615,4600000.0
2009-10-27 04:01:00,0.7461,0.7461,0.7461,0.7461,4000000.0
2009-10-27 04:02:00,0.74579,0.74594,0.7455,0.74563,114300000.0
2009-10-27 04:03:00,0.7461,0.7461,0.74605,0.74605,14400000.0
2009-10-27 04:04:00,0.74605,0.7461,0.7457,0.7458,138700000.0
2009-10-27 04:05:00,0.74585,0.74585,0.7457,0.74575,18600000.0
2009-10-27 04:06:00,0.74575,0.74585,0.74575,0.74585,29800000.0
2009-10-27 04:07:00,0.74585,0.74595,0.7458,0.74595,77300000.0
2009-10-27 04:08:00,0.74595,0.74605,0.7456,0.7456,151800000.0
2009-10-27 04:09:00,0.7456,0.74595,0.7456,0.7459,161500000.0
2009-10-27 04:10:00,0.74595,0.74595,0.74595,0.74595,3200000.0
2009-10-27 04:11:00,0.7459,0.74605,0.7459,0.74605,18800000.0
2009-10-27 04:12:00,0.74588,0.7459,0.74588,0.7459,8500000.0
2009-10-27 04:13:00,0.74605,0.74615,0.74605,0.74615,17900000.0
2009-10-27 04:14:00,0.74615,0.74615,0.74605,0.74605,9900000.0
2009-10-27 04:15:00,0.7461,0.7463,0.7461,0.7463,90000000.0
2009-10-27 04:16:00,0.7463,0.74635,0.74625,0.74625,13300000.0
2009-10-27 04:17:00,0.74625,0.74635,0.7457,0.7457,196300000.0
2009-10-27 04:18:00,0.7458,0.7458,0.7457,0.7457,30000000.0
2009-10-27 04:19:00,0.7457,0.746,0.7456,0.7456,176600000.0
2009-10-27 04:20:00,0.7456,0.74565,0.7454,0.7455,104500000.0
2009-10-27 04:21:00,0.74545,0.7456,0.74535,0.7456,33400000.0
2009-10-27 04:22:00,0.7456,0.74575,0.7456,0.7457,39800000.0
2009-10-27 04:23:00,0.7457,0.7457,0.7457,0.7457,7400000.0
2009-10-27 04:24:00,0.7457,0.7457,0.7454,0.74555,87800000.0
2009-10-27 04:25:00,0.7456,0.74585,0.7456,0.74575,55900000.0
2009-10-27 04:26:00,0.74575,0.74575,0.74575,0.74575,8900000.0
2009-10-27 04:27:00,0.74565,0.74565,0.7455,0.7456,24900000.0
2009-10-27 04:28:00,0.74555,0.74555,0.74555,0.74555,3200000.0
2009-10-27 04:29:00,0.74555,0.74565,0.74555,0.74565,7200000.0
2009-10-27 04:30:00,0.7457,0.7458,0.74565,0.74575,32800000.0
2009-10-27 04:31:00,0.7457,0.7457,0.7457,0.7457,2400000.0
2009-10-27 04:32:00,0.7457,0.7457,0.7457,0.7457,7400000.0
2009-10-27 04:33:00,0.7457,0.74575,0.7457,0.74575,24200000.0
2009-10-27 04:34:00,0.74575,0.74575,0.74575,0.74575,2400000.0
2009-10-27 04:35:00,0.74565,0.74565,0.74555,0.74562,5000000.0
2009-10-27 04:36:00,0.74575,0.74595,0.74575,0.7459,75000000.0
2009-10-27 04:37:00,0.7459,0.7459,0.74585,0.7459,35400000.0
2009-10-27 04:38:00,0.74605,0.74635,0.74595,0.74615,75200000.0
2009-10-27 04:39:00,0.74615,0.74625,0.746,0.7461,100400000.0
2009-10-27 04:40:00,0.7461,0.7461,0.74605,0.74605,53300000.0
2009-10-27 04:41:00,0.74605,0.74625,0.74605,0.74625,64300000.0
2009-10-27 04:42:00,0.7463,0.74705,0.7462,0.747,266000000.0
2009-10-27 04:43:00,0.74705,0.74725,0.74695,0.74705,174300000.0
2009-10-27 04:44:00,0.747,0.747,0.74675,0.74675,49700000.0
2009-10-27 04:45:00,0.74675,0.7468,0.74675,0.7468,37200000.0
2009-10-27 04:46:00,0.747,0.7472,0.74695,0.74705,124500000.0
2009-10-27 04:47:00,0.74705,0.74725,0.747,0.7472,75500000.0
2009-10-27 04:48:00,0.7472,0.7472,0.7472,0.7472,12600000.0
2009-10-27 04:49:00,0.7472,0.7472,0.7468,0.7468,86700000.0
2009-10-27 04:50:00,0.7469,0.747,0.7469,0.747,24100000.0
2009-10-27 04:51:00,0.747,0.747,0.74695,0.74695,7900000.0
2009-10-27 04:52:00,0.74695,0.74705,0.74695,0.74705,46000000.0
2009-10-27 04:53:00,0.7472,0.74725,0.7472,0.7472,41100000.0
2009-10-27 04:54:00,0.7472,0.7472,0.7471,0.7471,12300000.0
2009-10-27 04:55:00,0.7471,0.7471,0.7471,0.7471,8900000.0
2009-10-27 04:56:00,0.7471,0.7472,0.74705,0.7472,44500000.0
2009-10-27 04:57:00,0.7474,0.7474,0.74725,0.74725,81900000.0
2009-10-27 04:58:00,0.74725,0.7473,0.74725,0.7473,95300000.0
2009-10-27 04:59:00,0.7473,0.7473,0.74725,0.74725,30300000.0
2009-10-27 05:00:00,0.7473,0.7473,0.7472,0.7472,36900000.0
2009-10-27 05:01:00,0.7472,0.7472,0.74705,0.74705,25300000.0
2009-10-27 05:02:00,0.74705,0.7471,0.74705,0.7471,12100000.0
2009-10-27 05:03:00,0.7471,0.7473,0.74705,0.74725,64200000.0
2009-10-27 05:04:00,0.7471,0.7472,0.74705,0.74705,67600000.0
2009-10-27 05:05:00,0.74715,0.74715,0.74705,0.7471,30300000.0
2009-10-27 05:06:00,0.7472,0.7472,0.7472,0.7472,3200000.0
2009-10-27 05:07:00,0.7472,0.74735,0.7472,0.74735,29600000.0
2009-10-27 05:08:00,0.74735,0.74735,0.74725,0.74725,7300000.0
2009-10-27 05:09:00,0.74725,0.74725,0.74725,0.74725,47000000.0
2009-10-27 05:10:00,0.74725,0.74735,0.74725,0.74735,50000000.0
2009-10-27 05:11:00,0.74735,0.74755,0.7473,0.74745,55800000.0
2009-10-27 05:12:00,0.74745,0.74765,0.74745,0.74765,52200000.0
2009-10-27 05:13:00,0.74765,0.74765,0.7476,0.7476,11100000.0
2009-10-27 05:14:00,0.7476,0.7476,0.7473,0.7474,127400000.0
2009-10-27 05:15:00,0.74735,0.74745,0.7473,0.74745,70900000.0
2009-10-27 05:16:00,0.7474,0.74745,0.74735,0.74745,184000000.0
2009-10-27 05:17:00,0.7474,0.7476,0.74735,0.7475,112300000.0
2009-10-27 05:18:00,0.74765,0.74765,0.74755,0.74755,28200000.0
2009-10-27 05:19:00,0.7475,0.74765,0.74745,0.7476,61900000.0
2009-10-27 05:20:00,0.74755,0.7478,0.7474,0.74745,238200000.0
2009-10-27 05:21:00,0.74745,0.74745,0.7474,0.7474,94800000.0
2009-10-27 05:22:00,0.7474,0.74765,0.74735,0.74755,106100000.0
2009-10-27 05:23:00,0.74755,0.7477,0.74745,0.74745,93100000.0
2009-10-27 05:24:00,0.74745,0.74785,0.7474,0.74785,125300000.0
2009-10-27 05:25:00,0.74785,0.74785,0.74765,0.74765,30200000.0
2009-10-27 05:26:00,0.74765,0.7479,0.74755,0.74785,122600000.0
2009-10-27 05:27:00,0.74785,0.74795,0.74785,0.74785,68000000.0
2009-10-27 05:28:00,0.74785,0.74785,0.74785,0.74785,2400000.0
2009-10-27 05:29:00,0.74785,0.74785,0.7476,0.7477,56600000.0
2009-10-27 05:30:00,0.74775,0.7478,0.74775,0.74775,39200000.0
2009-10-27 05:31:00,0.74775,0.74775,0.74775,0.74775,8000000.0
2009-10-27 05:32:00,0.74785,0.74785,0.7477,0.74775,19000000.0
2009-10-27 05:33:00,0.7477,0.7478,0.74765,0.7478,90100000.0
2009-10-27 05:34:00,0.7478,0.7478,0.74775,0.74775,7300000.0
2009-10-27 05:35:00,0.74775,0.7478,0.74775,0.7478,80300000.0
2009-10-27 05:36:00,0.74775,0.7478,0.74775,0.74775,51200000.0
2009-10-27 05:37:00,0.7477,0.74805,0.7477,0.74805,148400000.0
2009-10-27 05:38:00,0.748,0.748,0.74775,0.7479,97700000.0
2009-10-27 05:39:00,0.748,0.748,0.74795,0.74795,67600000.0
2009-10-27 05:40:00,0.74795,0.74795,0.7474,0.7474,93000000.0
2009-10-27 05:41:00,0.7474,0.74765,0.7474,0.74765,164400000.0
2009-10-27 05:42:00,0.7477,0.7477,0.74765,0.74765,51400000.0
2009-10-27 05:43:00,0.74765,0.7477,0.74765,0.7477,40500000.0
2009-10-27 05:44:00,0.74765,0.74775,0.74765,0.74775,61100000.0
2009-10-27 05:45:00,0.74775,0.74775,0.74755,0.74755,58200000.0
2009-10-27 05:46:00,0.74755,0.7477,0.74755,0.7477,72500000.0
2009-10-27 05:47:00,0.7477,0.7477,0.74765,0.7477,54300000.0
2009-10-27 05:48:00,0.7477,0.74775,0.7476,0.74765,75700000.0
2009-10-27 05:49:00,0.74765,0.74765,0.74765,0.74765,5700000.0
2009-10-27 05:50:00,0.74765,0.74765,0.74755,0.74765,59200000.0
2009-10-27 05:51:00,0.7477,0.74795,0.7477,0.74795,54200000.0
2009-10-27 05:52:00,0.748,0.748,0.74795,0.74795,25000000.0
2009-10-27 05:53:00,0.74795,0.74795,0.7478,0.7478,60300000.0
2009-10-27 05:54:00,0.7478,0.7479,0.7478,0.7479,69900000.0
2009-10-27 05:55:00,0.74764,0.74783,0.74749,0.74768,27300000.0
2009-10-27 05:56:00,0.74761,0.74787,0.74752,0.74781,14700000.0
2009-10-27 05:57:00,0.7479,0.7479,0.74785,0.7479,49500000.0
2009-10-27 05:58:00,0.74795,0.74795,0.74775,0.74775,50800000.0
2009-10-27 05:59:00,0.74775,0.7478,0.74775,0.74775,49400000.0
2009-10-27 06:00:00,0.74775,0.74775,0.74775,0.74775,5700000.0
2009-10-27 06:01:00,0.74775,0.7478,0.74775,0.7478,21900000.0
2009-10-27 06:02:00,0.7478,0.7478,0.74775,0.74775,19700000.0
2009-10-27 06:03:00,0.74775,0.74775,0.74775,0.74775,5700000.0
2009-10-27 06:04:00,0.74775,0.74775,0.74775,0.74775,5700000.0
2009-10-27 06:05:00,0.7478,0.7478,0.7478,0.7478,4800000.0
2009-10-27 06:06:00,0.74775,0.7478,0.74775,0.74775,38100000.0
2009-10-27 06:07:00,0.74775,0.74775,0.7477,0.7477,9000000.0
2009-10-27 06:08:00,0.7477,0.7477,0.7477,0.7477,3300000.0
2009-10-27 06:09:00,0.7477,0.7478,0.7477,0.7477,73000000.0
2009-10-27 06:10:00,0.74775,0.7478,0.74775,0.7478,14800000.0
2009-10-27 06:11:00,0.7478,0.74795,0.7478,0.74795,91400000.0
2009-10-27 06:12:00,0.748,0.74815,0.74795,0.74795,147500000.0
2009-10-27 06:13:00,0.74795,0.74795,0.74765,0.74765,100400000.0
2009-10-27 06:14:00,0.74765,0.74775,0.74765,0.74775,46500000.0
2009-10-27 06:15:00,0.74765,0.7477,0.74765,0.74765,50300000.0
2009-10-27 06:16:00,0.74765,0.7477,0.74765,0.7477,47700000.0
2009-10-27 06:17:00,0.7477,0.7478,0.74765,0.74775,70900000.0
2009-10-27 06:18:00,0.74775,0.7478,0.74775,0.74775,144500000.0
2009-10-27 06:19:00,0.74775,0.74775,0.7477,0.7477,33700000.0
2009-10-27 06:20:00,0.74775,0.74775,0.74765,0.7477,77200001.0
2009-10-27 06:21:00,0.7477,0.7477,0.7477,0.7477,10500000.0
2009-10-27 06:22:00,0.7477,0.7477,0.74745,0.74745,68600000.0
2009-10-27 06:23:00,0.74745,0.74745,0.74745,0.74745,4000000.0
2009-10-27 06:24:00,0.74745,0.74745,0.74745,0.74745,7000000.0
2009-10-27 06:25:00,0.74745,0.74745,0.7472,0.7472,33800000.0
2009-10-27 06:26:00,0.7472,0.7472,0.74715,0.7472,34000000.0
2009-10-27 06:27:00,0.7472,0.7472,0.7472,0.7472,17000000.0
2009-10-27 06:28:00,0.7472,0.7472,0.7472,0.7472,35900000.0
2009-10-27 06:29:00,0.74685,0.74728,0.74681,0.74703,13200000.0
2009-10-27 06:30:00,0.7472,0.74725,0.74715,0.74715,273000000.0
2009-10-27 06:31:00,0.74715,0.7472,0.74715,0.7472,270700000.0
2009-10-27 06:32:00,0.7472,0.74725,0.7472,0.74725,25400000.0
2009-10-27 06:33:00,0.74715,0.74715,0.74705,0.74712,5000000.0
2009-10-27 06:34:00,0.74725,0.74735,0.74725,0.74735,35600000.0
2009-10-27 06:35:00,0.74703,0.74724,0.74694,0.74707,59000000.0
2009-10-27 06:36:00,0.74704,0.74716,0.74701,0.74707,31000000.0
2009-10-27 06:37:00,0.74745,0.7476,0.74745,0.7476,13400000.0
2009-10-27 06:38:00,0.7476,0.74765,0.7476,0.74765,8100000.0
2009-10-27 06:39:00,0.74765,0.74775,0.74765,0.7477,97300000.0
2009-10-27 06:40:00,0.7477,0.7477,0.74765,0.74765,52600000.0
2009-10-27 06:41:00,0.74765,0.7477,0.74765,0.74765,66500000.0
2009-10-27 06:42:00,0.74765,0.7477,0.74765,0.74765,52100000.0
2009-10-27 06:43:00,0.74765,0.74765,0.74765,0.74765,10500000.0
2009-10-27 06:44:00,0.74765,0.74765,0.74765,0.74765,25100000.0
2009-10-27 06:45:00,0.74765,0.74765,0.7476,0.7476,67600000.0
2009-10-27 06:46:00,0.7476,0.7476,0.74755,0.74755,94500000.0
2009-10-27 06:47:00,0.74765,0.7479,0.7476,0.7479,106800000.0
2009-10-27 06:48:00,0.7479,0.7479,0.7477,0.7477,71400000.0
2009-10-27 06:49:00,0.7477,0.74785,0.7477,0.74785,72500000.0
2009-10-27 06:50:00,0.74785,0.74795,0.74785,0.7479,35700000.0
2009-10-27 06:51:00,0.74748,0.74777,0.74748,0.74757,147600000.0
2009-10-27 06:52:00,0.74748,0.74775,0.74748,0.74773,126900000.0
2009-10-27 06:53:00,0.74767,0.74779,0.74743,0.74769,99400000.0
2009-10-27 06:54:00,0.7479,0.748,0.7479,0.748,50000000.0
2009-10-27 06:55:00,0.748,0.748,0.74795,0.74795,13600000.0
2009-10-27 06:56:00,0.74795,0.74805,0.7479,0.7479,45200000.0
2009-10-27 06:57:00,0.74795,0.74795,0.74795,0.74795,13000000.0
2009-10-27 06:58:00,0.748,0.74805,0.748,0.74805,12000000.0
2009-10-27 06:59:00,0.7478,0.74797,0.74771,0.74787,45600000.0
2009-10-27 07:00:00,0.74788,0.74821,0.74769,0.74787,86900000.0
2009-10-27 07:01:00,0.74795,0.74803,0.74769,0.748,55700000.0
2009-10-27 07:02:00,0.74805,0.74815,0.74805,0.74805,21500000.0
2009-10-27 07:03:00,0.74778,0.74783,0.74769,0.74769,75200000.0
2009-10-27 07:04:00,0.74805,0.74825,0.74805,0.74825,96200000.0
2009-10-27 07:05:00,0.74825,0.74825,0.74825,0.74825,8000000.0
2009-10-27 07:06:00,0.74825,0.74825,0.74825,0.74825,26400000.0
2009-10-27 07:07:00,0.74825,0.74825,0.74825,0.74825,4700000.0
2009-10-27 07:08:00,0.7482,0.7482,0.7482,0.7482,66600000.0
2009-10-27 07:09:00,0.7482,0.74835,0.7482,0.74825,108100000.0
2009-10-27 07:10:00,0.74825,0.74825,0.7482,0.74825,69500000.0
2009-10-27 07:11:00,0.74825,0.74825,0.7482,0.7482,16300000.0
2009-10-27 07:12:00,0.7482,0.7482,0.7482,0.7482,26200000.0
2009-10-27 07:13:00,0.7482,0.7482,0.7482,0.7482,1000000.0
2009-10-27 07:14:00,0.7482,0.7482,0.7482,0.7482,1000000.0
2009-10-27 07:15:00,0.74815,0.74815,0.7479,0.74795,162800000.0
2009-10-27 07:16:00,0.7479,0.7479,0.74785,0.74785,18800000.0
2009-10-27 07:17:00,0.74785,0.7479,0.74785,0.74785,184900000.0
2009-10-27 07:18:00,0.7479,0.74795,0.74775,0.74785,206500000.0
2009-10-27 07:19:00,0.74785,0.74805,0.74775,0.7478,92800000.0
2009-10-27 07:20:00,0.7478,0.7478,0.7478,0.7478,21500000.0
2009-10-27 07:21:00,0.7478,0.74785,0.7478,0.74785,22000000.0
2009-10-27 07:22:00,0.74785,0.74785,0.7478,0.7478,6400000.0
2009-10-27 07:23:00,0.7478,0.74785,0.7478,0.74785,17900000.0
2009-10-27 07:24:00,0.74785,0.74785,0.74785,0.74785,4300000.0
2009-10-27 07:25:00,0.7477,0.7477,0.74762,0.74762,66500000.0
2009-10-27 07:26:00,0.7478,0.74785,0.7478,0.7478,23800000.0
2009-10-27 07:27:00,0.7478,0.74785,0.7478,0.7478,35000000.0
2009-10-27 07:28:00,0.7478,0.74785,0.7478,0.7478,38400000.0
2009-10-27 07:29:00,0.7478,0.7478,0.7478,0.7478,8400000.0
2009-10-27 07:30:00,0.7478,0.7478,0.7478,0.7478,10900000.0
2009-10-27 07:31:00,0.74756,0.74779,0.74743,0.74754,183100000.0
2009-10-27 07:32:00,0.74756,0.74765,0.74742,0.74743,102600000.0
2009-10-27 07:33:00,0.74775,0.7478,0.74775,0.74775,120300000.0
2009-10-27 07:34:00,0.7478,0.7478,0.7478,0.7478,9900000.0
2009-10-27 07:35:00,0.74795,0.74795,0.74775,0.74775,89400000.0
2009-10-27 07:36:00,0.74775,0.74775,0.74775,0.74775,20100000.0
2009-10-27 07:37:00,0.74775,0.7478,0.74775,0.7478,371200000.0
2009-10-27 07:38:00,0.74785,0.74785,0.7478,0.7478,15600000.0
2009-10-27 07:39:00,0.7478,0.7478,0.7478,0.7478,31100000.0
2009-10-27 07:40:00,0.7478,0.74785,0.74775,0.7478,84200000.0
2009-10-27 07:41:00,0.7478,0.74785,0.7478,0.74785,105800000.0
2009-10-27 07:42:00,0.74785,0.74785,0.74785,0.74785,59500000.0
2009-10-27 07:43:00,0.74785,0.74785,0.74785,0.74785,54500000.0
2009-10-27 07:44:00,0.7479,0.74825,0.74785,0.74825,102500000.0
2009-10-27 07:45:00,0.74825,0.74825,0.74825,0.74825,63900000.0
2009-10-27 07:46:00,0.74825,0.74825,0.74825,0.74825,53000000.0
2009-10-27 07:47:00,0.74825,0.74835,0.74815,0.74815,89900000.0
2009-10-27 07:48:00,0.74825,0.74835,0.74815,0.74815,142700000.0
2009-10-27 07:49:00,0.74815,0.74815,0.74815,0.74815,9200000.0
2009-10-27 07:50:00,0.74815,0.74815,0.7481,0.7481,17300000.0
2009-10-27 07:51:00,0.74825,0.7483,0.748,0.7482,84600000.0
2009-10-27 07:52:00,0.7482,0.74825,0.7482,0.74825,10400000.0
2009-10-27 07:53:00,0.74825,0.74825,0.748,0.74815,106500000.0
2009-10-27 07:54:00,0.7482,0.7483,0.7482,0.7483,33600000.0
2009-10-27 07:55:00,0.74811,0.74824,0.74788,0.74797,83600000.0
2009-10-27 07:56:00,0.7483,0.7483,0.7482,0.7482,5800000.0
2009-10-27 07:57:00,0.7482,0.74825,0.74815,0.74825,76600000.0
2009-10-27 07:58:00,0.74825,0.74845,0.74825,0.74845,51500000.0
2009-10-27 07:59:00,0.7484,0.7484,0.74825,0.74825,77300000.0
2009-10-27 08:00:00,0.74825,0.7483,0.7481,0.7481,47900000.0
2009-10-27 08:01:00,0.7482,0.7482,0.7482,0.7482,2400000.0
2009-10-27 08:02:00,0.7481,0.74815,0.7481,0.74815,46500000.0
2009-10-27 08:03:00,0.74815,0.74825,0.7481,0.74825,24600000.0
2009-10-27 08:04:00,0.74825,0.74865,0.74825,0.7484,86300000.0
2009-10-27 08:05:00,0.74845,0.7486,0.74835,0.7485,132900000.0
2009-10-27 08:06:00,0.7485,0.74865,0.7485,0.74865,34300000.0
2009-10-27 08:07:00,0.74865,0.74865,0.74865,0.74865,48600000.0
2009-10-27 08:08:00,0.74865,0.74875,0.74865,0.7487,91500000.0
2009-10-27 08:09:00,0.7487,0.7487,0.7487,0.7487,16500000.0
2009-10-27 08:10:00,0.7487,0.74875,0.7487,0.74875,59000000.0
2009-10-27 08:11:00,0.74875,0.7488,0.74875,0.7488,141300000.0
2009-10-27 08:12:00,0.7488,0.7488,0.7487,0.74875,63100000.0
2009-10-27 08:13:00,0.74875,0.74885,0.74875,0.74885,80600000.0
2009-10-27 08:14:00,0.74885,0.74905,0.74865,0.74865,140900000.0
2009-10-27 08:15:00,0.74865,0.74865,0.74865,0.74865,11200000.0
2009-10-27 08:16:00,0.74865,0.74875,0.7486,0.74865,42200000.0
2009-10-27 08:17:00,0.74865,0.7487,0.74865,0.7487,31000000.0
2009-10-27 08:18:00,0.7487,0.74915,0.7487,0.74915,95600000.0
2009-10-27 08:19:00,0.74915,0.7493,0.74915,0.7493,95300000.0
2009-10-27 08:20:00,0.7493,0.7493,0.74925,0.74925,7400000.0
2009-10-27 08:21:00,0.74925,0.74945,0.74925,0.74945,21200000.0
2009-10-27 08:22:00,0.74945,0.74945,0.74945,0.74945,2100000.0
2009-10-27 08:23:00,0.74945,0.74945,0.74945,0.74945,9000000.0
2009-10-27 08:24:00,0.74945,0.74945,0.74925,0.74935,53500000.0
2009-10-27 08:25:00,0.74935,0.74945,0.74935,0.74945,103600000.0
2009-10-27 08:26:00,0.74945,0.74945,0.74945,0.74945,4600000.0
2009-10-27 08:27:00,0.74945,0.74945,0.74945,0.74945,13800000.0
2009-10-27 08:28:00,0.74945,0.74945,0.74945,0.74945,30000000.0
2009-10-27 08:29:00,0.7492,0.74926,0.74878,0.74892,94000000.0
2009-10-27 08:30:00,0.74945,0.74945,0.74945,0.74945,4400000.0
2009-10-27 08:31:00,0.74945,0.74945,0.74945,0.74945,27100000.0
2009-10-27 08:32:00,0.74945,0.74945,0.74945,0.74945,4800000.0
2009-10-27 08:33:00,0.74945,0.74945,0.74945,0.74945,4000000.0
2009-10-27 08:34:00,0.74945,0.74945,0.74925,0.74925,40600000.0
2009-10-27 08:35:00,0.74925,0.74925,0.74895,0.74895,144400000.0
2009-10-27 08:36:00,0.74895,0.74915,0.74895,0.749,55200000.0
2009-10-27 08:37:00,0.74895,0.74905,0.74895,0.749,174200000.0
2009-10-27 08:38:00,0.749,0.74905,0.749,0.74905,17500000.0
2009-10-27 08:39:00,0.74905,0.74905,0.74905,0.74905,5700000.0
2009-10-27 08:40:00,0.74905,0.74905,0.74895,0.74895,31800000.0
2009-10-27 08:41:00,0.74895,0.74895,0.74895,0.74895,11400000.0
2009-10-27 08:42:00,0.74867,0.74883,0.74841,0.74882,88800000.0
2009-10-27 08:43:00,0.74895,0.74905,0.74895,0.74905,33200000.0
2009-10-27 08:44:00,0.74878,0.74886,0.74826,0.74872,167100000.0
2009-10-27 08:45:00,0.74905,0.74905,0.74895,0.74895,107800000.0
2009-10-27 08:46:00,0.74895,0.74895,0.7486,0.74865,43900000.0
2009-10-27 08:47:00,0.7487,0.7487,0.74865,0.7487,85900000.0
2009-10-27 08:48:00,0.7487,0.7488,0.74865,0.7488,48600000.0
2009-10-27 08:49:00,0.7488,0.7488,0.74865,0.74875,70200000.0
2009-10-27 08:50:00,0.74885,0.74905,0.74885,0.74905,184400000.0
2009-10-27 08:51:00,0.74905,0.74905,0.749,0.749,43500000.0
2009-10-27 08:52:00,0.749,0.74925,0.749,0.74925,63300000.0
2009-10-27 08:53:00,0.74925,0.75,0.74925,0.74995,202000000.0
2009-10-27 08:54:00,0.74995,0.75025,0.74995,0.75005,195300000.0
2009-10-27 08:55:00,0.75005,0.7503,0.75005,0.75025,81200000.0
2009-10-27 08:56:00,0.75035,0.7505,0.75035,0.7504,50700000.0
2009-10-27 08:57:00,0.75035,0.75065,0.75025,0.7506,100800000.0
2009-10-27 08:58:00,0.75055,0.7507,0.75055,0.75065,47900000.0
2009-10-27 08:59:00,0.75065,0.75065,0.75025,0.7503,160100000.0
2009-10-27 09:00:00,0.7503,0.7503,0.75025,0.7503,63600000.0
2009-10-27 09:01:00,0.7503,0.75065,0.7503,0.7506,127100000.0
2009-10-27 09:02:00,0.7506,0.7506,0.7505,0.7506,39200000.0
2009-10-27 09:03:00,0.7505,0.75065,0.75045,0.7505,83300000.0
2009-10-27 09:04:00,0.75055,0.75055,0.75055,0.75055,31800000.0
2009-10-27 09:05:00,0.75055,0.75065,0.75055,0.75055,208900000.0
2009-10-27 09:06:00,0.75055,0.75055,0.7505,0.7505,69300000.0
2009-10-27 09:07:00,0.7505,0.75065,0.7505,0.75065,86900000.0
2009-10-27 09:08:00,0.75065,0.75065,0.75055,0.75065,105800000.0
2009-10-27 09:09:00,0.7507,0.75075,0.75055,0.75055,119700000.0
2009-10-27 09:10:00,0.75055,0.75055,0.75055,0.75055,130400000.0
2009-10-27 09:11:00,0.7505,0.7505,0.75015,0.75015,81000000.0
2009-10-27 09:12:00,0.7501,0.7502,0.75,0.7501,127800000.0
2009-10-27 09:13:00,0.75005,0.75005,0.75005,0.75005,5700000.0
2009-10-27 09:14:00,0.75005,0.7502,0.7499,0.7499,54950000.0
2009-10-27 09:15:00,0.74985,0.7501,0.74985,0.7501,127700000.0
2009-10-27 09:16:00,0.75015,0.75025,0.75015,0.75015,210300001.0
2009-10-27 09:17:00,0.75015,0.75025,0.75015,0.75015,46700000.0
2009-10-27 09:18:00,0.74953,0.74997,0.74937,0.74995,20800000.0
2009-10-27 09:19:00,0.75015,0.75015,0.7501,0.75015,16900000.0
2009-10-27 09:20:00,0.74997,0.75014,0.74976,0.74982,24800000.0
2009-10-27 09:21:00,0.75025,0.75025,0.75025,0.75025,13100000.0
2009-10-27 09:22:00,0.75025,0.7503,0.75025,0.75025,11800000.0
2009-10-27 09:23:00,0.75025,0.75025,0.75025,0.75025,8400000.0
2009-10-27 09:24:00,0.75025,0.7508,0.75025,0.7508,115500000.0
2009-10-27 09:25:00,0.75075,0.75095,0.75065,0.75065,198600003.0
2009-10-27 09:26:00,0.7507,0.75085,0.75055,0.75055,135800000.0
2009-10-27 09:27:00,0.7505,0.7505,0.7505,0.7505,45600000.0
2009-10-27 09:28:00,0.75045,0.75045,0.75015,0.7503,232100000.0
2009-10-27 09:29:00,0.7503,0.7503,0.7502,0.7503,25500000.0
2009-10-27 09:30:00,0.7503,0.7503,0.75025,0.75025,5700000.0
2009-10-27 09:31:00,0.75025,0.7507,0.75025,0.75065,177400000.0
2009-10-27 09:32:00,0.75065,0.75075,0.75065,0.7507,19200000.0
2009-10-27 09:33:00,0.7507,0.7512,0.7507,0.7512,153200000.0
2009-10-27 09:34:00,0.7512,0.7516,0.7509,0.7516,184700000.0
2009-10-27 09:35:00,0.75155,0.75155,0.75115,0.7512,103500000.0
2009-10-27 09:36:00,0.75125,0.7514,0.7511,0.75135,125900000.0
2009-10-27 09:37:00,0.75135,0.75135,0.75125,0.75125,80899999.0
2009-10-27 09:38:00,0.75125,0.75125,0.75115,0.75115,37000000.0
2009-10-27 09:39:00,0.75115,0.75115,0.75075,0.75075,37300000.0
2009-10-27 09:40:00,0.75075,0.7509,0.7507,0.75085,196800000.0
2009-10-27 09:41:00,0.7509,0.7509,0.7507,0.7507,50900000.0
2009-10-27 09:42:00,0.75065,0.75065,0.75045,0.75065,62200000.0
2009-10-27 09:43:00,0.7506,0.75065,0.75025,0.7503,108300000.0
2009-10-27 09:44:00,0.7503,0.7506,0.7503,0.7505,103200000.0
2009-10-27 09:45:00,0.7506,0.75065,0.75045,0.7505,34100000.0
2009-10-27 09:46:00,0.7505,0.75065,0.7504,0.7504,77099999.0
2009-10-27 09:47:00,0.7504,0.75045,0.7503,0.7503,93500000.0
2009-10-27 09:48:00,0.7503,0.7503,0.74985,0.74985,176100000.0
2009-10-27 09:49:00,0.7498,0.75,0.74975,0.7498,113800000.0
2009-10-27 09:50:00,0.7498,0.75005,0.7498,0.75,89800000.0
2009-10-27 09:51:00,0.75,0.75,0.74995,0.74995,94400000.0
2009-10-27 09:52:00,0.75,0.75,0.7496,0.74965,145900000.0
2009-10-27 09:53:00,0.74965,0.7498,0.74955,0.74965,197000000.0
2009-10-27 09:54:00,0.74965,0.74975,0.74965,0.7497,48700000.0
2009-10-27 09:55:00,0.7497,0.7497,0.7497,0.7497,5000000.0
2009-10-27 09:56:00,0.7497,0.7497,0.7496,0.7496,19100000.0
2009-10-27 09:57:00,0.7496,0.74965,0.7496,0.74965,61600000.0
2009-10-27 09:58:00,0.74965,0.74965,0.74875,0.74885,308000000.0
2009-10-27 09:59:00,0.7487,0.74895,0.74865,0.7489,369100000.0
2009-10-27 10:00:00,0.7489,0.7492,0.74855,0.74875,236200000.0
2009-10-27 10:01:00,0.74875,0.749,0.74845,0.74845,227499999.0
2009-10-27 10:02:00,0.74815,0.7487,0.7479,0.7486,299260001.0
2009-10-27 10:03:00,0.74855,0.74855,0.74805,0.7481,158100000.0
2009-10-27 10:04:00,0.74815,0.74835,0.7477,0.74835,359500002.0
2009-10-27 10:05:00,0.74835,0.7485,0.74795,0.7484,406200000.0
2009-10-27 10:06:00,0.7484,0.74845,0.74835,0.7484,124100000.0
2009-10-27 10:07:00,0.74835,0.74865,0.74825,0.7486,217100000.0
2009-10-27 10:08:00,0.7486,0.74915,0.7486,0.74905,265100000.0
2009-10-27 10:09:00,0.749,0.74905,0.74875,0.74885,192100000.0
2009-10-27 10:10:00,0.74885,0.7493,0.74885,0.749,394400000.0
2009-10-27 10:11:00,0.7492,0.7492,0.749,0.7491,311800000.0
2009-10-27 10:12:00,0.7491,0.7492,0.74875,0.749,390600000.0
2009-10-27 10:13:00,0.749,0.7493,0.749,0.7493,144700000.0
2009-10-27 10:14:00,0.7493,0.7493,0.7486,0.74875,199300000.0
2009-10-27 10:15:00,0.74875,0.74895,0.74865,0.74895,259200000.0
2009-10-27 10:16:00,0.74895,0.749,0.74885,0.74895,224000000.0
2009-10-27 10:17:00,0.74895,0.749,0.74865,0.7487,307800000.0
2009-10-27 10:18:00,0.74875,0.74875,0.74855,0.7486,168100000.0
2009-10-27 10:19:00,0.74865,0.7487,0.7486,0.7486,126200000.0
2009-10-27 10:20:00,0.7486,0.74895,0.7486,0.74885,173700000.0
2009-10-27 10:21:00,0.74885,0.74905,0.74885,0.74905,259700000.0
2009-10-27 10:22:00,0.74905,0.74915,0.74905,0.7491,139300000.0
2009-10-27 10:23:00,0.7491,0.7493,0.7486,0.74875,254000000.0
2009-10-27 10:24:00,0.7487,0.7487,0.7482,0.7485,251700000.0
2009-10-27 10:25:00,0.7485,0.7486,0.7484,0.74855,161400000.0
2009-10-27 10:26:00,0.74855,0.74855,0.74815,0.7482,231199999.0
2009-10-27 10:27:00,0.7481,0.74825,0.7479,0.74815,459200000.0
2009-10-27 10:28:00,0.74815,0.74825,0.748,0.74825,385899998.0
2009-10-27 10:29:00,0.7482,0.74825,0.74805,0.74805,259500000.0
2009-10-27 10:30:00,0.74805,0.74805,0.7477,0.7479,140100000.0
2009-10-27 10:31:00,0.7479,0.74805,0.74775,0.748,249200000.0
2009-10-27 10:32:00,0.748,0.74805,0.74795,0.748,123900000.0
2009-10-27 10:33:00,0.748,0.74815,0.7479,0.748,408500000.0
2009-10-27 10:34:00,0.748,0.74815,0.74795,0.7481,208700000.0
2009-10-27 10:35:00,0.74805,0.7482,0.74805,0.74805,182300000.0
2009-10-27 10:36:00,0.74805,0.74825,0.7478,0.7481,270200000.0
2009-10-27 10:37:00,0.74805,0.74815,0.7477,0.74775,307600000.0
2009-10-27 10:38:00,0.74775,0.74775,0.7474,0.74745,336900000.0
2009-10-27 10:39:00,0.74745,0.74775,0.74745,0.7477,332000001.0
2009-10-27 10:40:00,0.7477,0.74805,0.7477,0.74775,280000001.0
2009-10-27 10:41:00,0.74775,0.7479,0.7477,0.74775,258700000.0
2009-10-27 10:42:00,0.74775,0.74815,0.74765,0.748,224600000.0
2009-10-27 10:43:00,0.748,0.7481,0.74775,0.74775,151700000.0
2009-10-27 10:44:00,0.74775,0.7478,0.74765,0.74775,185400000.0
2009-10-27 10:45:00,0.7477,0.7478,0.74765,0.7477,318000001.0
2009-10-27 10:46:00,0.7477,0.74775,0.74765,0.74775,270499999.0
2009-10-27 10:47:00,0.7477,0.74775,0.74715,0.74725,381000002.0
2009-10-27 10:48:00,0.74725,0.74725,0.74685,0.74685,261200001.0
2009-10-27 10:49:00,0.74685,0.7472,0.7468,0.7472,155400000.0
2009-10-27 10:50:00,0.7472,0.74725,0.7471,0.74725,118900000.0
2009-10-27 10:51:00,0.74715,0.74725,0.74705,0.74705,97100000.0
2009-10-27 10:52:00,0.747,0.74715,0.747,0.74705,200000000.0
2009-10-27 10:53:00,0.74705,0.74715,0.74705,0.74705,62900000.0
2009-10-27 10:54:00,0.74705,0.7473,0.74705,0.74715,72900000.0
2009-10-27 10:55:00,0.74715,0.7473,0.7471,0.74725,95900000.0
2009-10-27 10:56:00,0.74725,0.7473,0.74705,0.74715,145600000.0
2009-10-27 10:57:00,0.74715,0.74725,0.7471,0.7471,95300000.0
2009-10-27 10:58:00,0.7472,0.7472,0.7471,0.7472,27300000.0
2009-10-27 10:59:00,0.74715,0.74745,0.7471,0.74745,137900000.0
2009-10-27 11:00:00,0.74745,0.7478,0.7474,0.74775,150600000.0
2009-10-27 11:01:00,0.74775,0.74775,0.7477,0.74775,32400000.0
2009-10-27 11:02:00,0.74775,0.74815,0.74775,0.74805,116200000.0
2009-10-27 11:03:00,0.74805,0.7481,0.74785,0.74795,115800000.0
2009-10-27 11:04:00,0.74795,0.74795,0.7475,0.7476,178800000.0
2009-10-27 11:05:00,0.7476,0.74785,0.7476,0.7478,148500000.0
2009-10-27 11:06:00,0.7478,0.7478,0.74775,0.74775,75900000.0
2009-10-27 11:07:00,0.74775,0.74785,0.7477,0.74775,117300000.0
2009-10-27 11:08:00,0.7477,0.74775,0.7472,0.74755,207300000.0
2009-10-27 11:09:00,0.74755,0.7476,0.7475,0.7476,162300000.0
2009-10-27 11:10:00,0.7476,0.7478,0.7475,0.7475,228900000.0
2009-10-27 11:11:00,0.74745,0.74745,0.7472,0.7474,182400000.0
2009-10-27 11:12:00,0.7474,0.74765,0.7473,0.74735,342200000.0
2009-10-27 11:13:00,0.74735,0.74735,0.74675,0.74675,187600000.0
2009-10-27 11:14:00,0.7468,0.74705,0.7465,0.7466,250000000.0
2009-10-27 11:15:00,0.7466,0.7469,0.7466,0.7468,100400000.0
2009-10-27 11:16:00,0.74675,0.74715,0.74675,0.74675,130800000.0
2009-10-27 11:17:00,0.74675,0.74675,0.74605,0.7464,139700001.0
2009-10-27 11:18:00,0.74645,0.74655,0.74625,0.74645,98100000.0
2009-10-27 11:19:00,0.74645,0.74655,0.74645,0.74645,91500000.0
2009-10-27 11:20:00,0.74645,0.74665,0.7462,0.7464,310900000.0
2009-10-27 11:21:00,0.7464,0.74655,0.7464,0.7464,110000000.0
2009-10-27 11:22:00,0.7464,0.74665,0.74625,0.7466,182500000.0
2009-10-27 11:23:00,0.7466,0.74705,0.74655,0.7468,205100000.0
2009-10-27 11:24:00,0.7468,0.7471,0.7468,0.7469,161000000.0
2009-10-27 11:25:00,0.7469,0.7469,0.7467,0.7467,55200000.0
2009-10-27 11:26:00,0.7467,0.74675,0.74655,0.7467,67200000.0
2009-10-27 11:27:00,0.74665,0.74715,0.74665,0.7471,126200000.0
2009-10-27 11:28:00,0.7471,0.74715,0.7468,0.7468,106400000.0
2009-10-27 11:29:00,0.7468,0.74695,0.74675,0.74695,282500000.0
2009-10-27 11:30:00,0.7469,0.74725,0.7468,0.7471,162400000.0
2009-10-27 11:31:00,0.7471,0.7472,0.74705,0.74705,134900000.0
2009-10-27 11:32:00,0.74705,0.7471,0.7468,0.74705,314300000.0
2009-10-27 11:33:00,0.74705,0.74705,0.74695,0.74705,113900000.0
2009-10-27 11:34:00,0.74705,0.7473,0.74705,0.74725,126900000.0
2009-10-27 11:35:00,0.74735,0.74735,0.74725,0.74725,40300000.0
2009-10-27 11:36:00,0.74725,0.74755,0.74725,0.7474,248500000.0
2009-10-27 11:37:00,0.7474,0.7474,0.7474,0.7474,19400000.0
2009-10-27 11:38:00,0.7474,0.7475,0.74735,0.74745,168900000.0
2009-10-27 11:39:00,0.7475,0.74755,0.74745,0.74745,104800000.0
2009-10-27 11:40:00,0.7475,0.74775,0.74745,0.74765,180200000.0
2009-10-27 11:41:00,0.7477,0.7477,0.7475,0.74755,187800000.0
2009-10-27 11:42:00,0.7475,0.7475,0.74735,0.74745,151800000.0
2009-10-27 11:43:00,0.74745,0.74745,0.74745,0.74745,134700000.0
2009-10-27 11:44:00,0.74745,0.74755,0.7473,0.7473,153700000.0
2009-10-27 11:45:00,0.7473,0.7475,0.74725,0.7473,248400000.0
2009-10-27 11:46:00,0.7473,0.74735,0.74715,0.7473,142000000.0
2009-10-27 11:47:00,0.7473,0.74735,0.7472,0.74725,168000000.0
2009-10-27 11:48:00,0.74725,0.7473,0.74725,0.74725,90800000.0
2009-10-27 11:49:00,0.74725,0.74735,0.7472,0.7473,218900000.0
2009-10-27 11:50:00,0.7473,0.7473,0.74725,0.74725,40200000.0
2009-10-27 11:51:00,0.7473,0.74755,0.7473,0.7474,246400000.0
2009-10-27 11:52:00,0.7474,0.74795,0.7474,0.74795,152800000.0
2009-10-27 11:53:00,0.74795,0.7481,0.74775,0.748,212700001.0
2009-10-27 11:54:00,0.748,0.7482,0.74785,0.7481,148200000.0
2009-10-27 11:55:00,0.74805,0.74805,0.748,0.748,58600000.0
2009-10-27 11:56:00,0.748,0.74805,0.748,0.74805,9800000.0
2009-10-27 11:57:00,0.74805,0.74835,0.74805,0.7482,221499999.0
2009-10-27 11:58:00,0.7482,0.7482,0.74805,0.74815,43900000.0
2009-10-27 11:59:00,0.74815,0.74835,0.74815,0.74835,144000000.0
2009-10-27 12:00:00,0.74835,0.7489,0.74835,0.7489,145700000.0
2009-10-27 12:01:00,0.7489,0.74955,0.7488,0.74915,250100000.0
2009-10-27 12:02:00,0.74905,0.7492,0.74905,0.74905,67800000.0
2009-10-27 12:03:00,0.74905,0.74915,0.74875,0.74885,148300000.0
2009-10-27 12:04:00,0.74885,0.74885,0.74855,0.74865,236200000.0
2009-10-27 12:05:00,0.74865,0.74865,0.74855,0.7486,238600000.0
2009-10-27 12:06:00,0.7486,0.74865,0.74855,0.74865,177800000.0
2009-10-27 12:07:00,0.74865,0.7491,0.74845,0.74895,267600000.0
2009-10-27 12:08:00,0.74895,0.7492,0.74895,0.7491,130000000.0
2009-10-27 12:09:00,0.7491,0.74915,0.7491,0.74915,54400000.0
2009-10-27 12:10:00,0.74915,0.74915,0.74905,0.7491,188700000.0
2009-10-27 12:11:00,0.7491,0.74915,0.7491,0.7491,67200000.0
2009-10-27 12:12:00,0.74915,0.7493,0.74915,0.7493,181000000.0
2009-10-27 12:13:00,0.7493,0.7493,0.74925,0.74925,69300000.0
2009-10-27 12:14:00,0.74925,0.7493,0.74915,0.74915,85100000.0
2009-10-27 12:15:00,0.74915,0.74925,0.74915,0.7492,161100000.0
2009-10-27 12:16:00,0.7492,0.74925,0.74915,0.7492,121700000.0
2009-10-27 12:17:00,0.7492,0.7492,0.7487,0.74885,288700000.0
2009-10-27 12:18:00,0.74885,0.7495,0.74885,0.74935,378700000.0
2009-10-27 12:19:00,0.74935,0.74945,0.7493,0.74935,26600000.0
2009-10-27 12:20:00,0.74935,0.74945,0.74925,0.74935,144100000.0
2009-10-27 12:21:00,0.74935,0.7496,0.74935,0.7494,202400001.0
2009-10-27 12:22:00,0.7494,0.75,0.7494,0.75,240900000.0
2009-10-27 12:23:00,0.75,0.75,0.7492,0.74925,150000000.0
2009-10-27 12:24:00,0.74925,0.74925,0.7488,0.74895,178100000.0
2009-10-27 12:25:00,0.7489,0.749,0.7487,0.7489,207800000.0
2009-10-27 12:26:00,0.7489,0.749,0.74885,0.74885,154800000.0
2009-10-27 12:27:00,0.7488,0.7489,0.7487,0.74885,298000000.0
2009-10-27 12:28:00,0.74885,0.74885,0.74865,0.7487,127300001.0
2009-10-27 12:29:00,0.74875,0.7488,0.74845,0.74845,272899998.0
2009-10-27 12:30:00,0.7485,0.74855,0.74845,0.7485,286499999.0
2009-10-27 12:31:00,0.7485,0.74885,0.7485,0.74885,332899999.0
2009-10-27 12:32:00,0.7488,0.74895,0.7488,0.7488,161200000.0
2009-10-27 12:33:00,0.7488,0.74885,0.74855,0.7487,102100000.0
2009-10-27 12:34:00,0.74875,0.7489,0.7486,0.74885,206400000.0
2009-10-27 12:35:00,0.74885,0.74895,0.74865,0.74875,266200000.0
2009-10-27 12:36:00,0.7487,0.74875,0.74845,0.7485,102300000.0
2009-10-27 12:37:00,0.7485,0.7487,0.74835,0.74835,285100000.0
2009-10-27 12:38:00,0.74835,0.7485,0.74825,0.7485,179200000.0
2009-10-27 12:39:00,0.74845,0.74855,0.74845,0.7485,64800000.0
2009-10-27 12:40:00,0.7485,0.74855,0.74845,0.74855,221600000.0
2009-10-27 12:41:00,0.74855,0.7486,0.7485,0.7485,123200000.0
2009-10-27 12:42:00,0.7485,0.7485,0.74845,0.74845,23200000.0
2009-10-27 12:43:00,0.74845,0.74845,0.7484,0.74845,44400000.0
2009-10-27 12:44:00,0.74845,0.74875,0.74845,0.74865,120100000.0
2009-10-27 12:45:00,0.74865,0.74885,0.74865,0.74875,172100000.0
2009-10-27 12:46:00,0.74875,0.74895,0.7487,0.74895,185300001.0
2009-10-27 12:47:00,0.74895,0.74905,0.74875,0.74885,176800000.0
2009-10-27 12:48:00,0.7488,0.74885,0.7487,0.7488,112900000.0
2009-10-27 12:49:00,0.7488,0.74895,0.7488,0.7488,122400000.0
2009-10-27 12:50:00,0.74885,0.74905,0.74885,0.74885,228900000.0
2009-10-27 12:51:00,0.7488,0.74895,0.7487,0.74895,79300000.0
2009-10-27 12:52:00,0.74895,0.74905,0.7487,0.74875,190300000.0
2009-10-27 12:53:00,0.74875,0.74885,0.7486,0.7486,132500000.0
2009-10-27 12:54:00,0.7486,0.74865,0.7486,0.74865,29500000.0
2009-10-27 12:55:00,0.7486,0.7486,0.74835,0.7484,93200000.0
2009-10-27 12:56:00,0.7484,0.74855,0.7483,0.7484,149500000.0
2009-10-27 12:57:00,0.74835,0.7487,0.7482,0.74855,229799999.0
2009-10-27 12:58:00,0.74855,0.7487,0.74845,0.7487,429599995.0
2009-10-27 12:59:00,0.7487,0.7487,0.74825,0.74825,424000000.0
2009-10-27 13:00:00,0.74825,0.74825,0.74795,0.74795,235499999.0
2009-10-27 13:01:00,0.74795,0.7481,0.7478,0.74785,357599999.0
2009-10-27 13:02:00,0.74795,0.74795,0.7477,0.74775,139200000.0
2009-10-27 13:03:00,0.74775,0.7483,0.74775,0.7483,244700000.0
2009-10-27 13:04:00,0.7483,0.7483,0.7478,0.7481,323900000.0
2009-10-27 13:05:00,0.7481,0.74825,0.7479,0.7482,177600000.0
2009-10-27 13:06:00,0.74815,0.74815,0.74785,0.74795,209800000.0
2009-10-27 13:07:00,0.74795,0.74815,0.74785,0.74805,132200000.0
2009-10-27 13:08:00,0.74805,0.74805,0.74775,0.74775,68900000.0
2009-10-27 13:09:00,0.74775,0.74795,0.74775,0.74785,52700000.0
2009-10-27 13:10:00,0.7478,0.7478,0.74755,0.74775,54900000.0
2009-10-27 13:11:00,0.74765,0.74765,0.74755,0.7476,95100000.0
2009-10-27 13:12:00,0.74765,0.74795,0.7476,0.7478,335100001.0
2009-10-27 13:13:00,0.7479,0.7479,0.74755,0.74785,279299999.0
2009-10-27 13:14:00,0.74785,0.7479,0.74785,0.74785,53000000.0
2009-10-27 13:15:00,0.74785,0.748,0.74785,0.748,145300000.0
2009-10-27 13:16:00,0.74795,0.74795,0.7477,0.7477,60700000.0
2009-10-27 13:17:00,0.74775,0.7479,0.74775,0.7479,89300000.0
2009-10-27 13:18:00,0.7479,0.7479,0.74785,0.7479,140400000.0
2009-10-27 13:19:00,0.7479,0.7479,0.7476,0.74765,66200000.0
2009-10-27 13:20:00,0.74765,0.7479,0.74765,0.74775,411700001.0
2009-10-27 13:21:00,0.7477,0.7478,0.74765,0.7477,236500001.0
2009-10-27 13:22:00,0.7477,0.74815,0.74765,0.748,211900000.0
2009-10-27 13:23:00,0.748,0.7481,0.7479,0.748,228600000.0
2009-10-27 13:24:00,0.748,0.7481,0.748,0.74805,128600000.0
2009-10-27 13:25:00,0.74805,0.7481,0.74805,0.7481,144100000.0
2009-10-27 13:26:00,0.74815,0.74825,0.74815,0.74825,185100000.0
2009-10-27 13:27:00,0.7482,0.74825,0.7482,0.7482,86600001.0
2009-10-27 13:28:00,0.74825,0.74825,0.74825,0.74825,78500000.0
2009-10-27 13:29:00,0.74825,0.7483,0.74825,0.7483,157599999.0
2009-10-27 13:30:00,0.7483,0.7483,0.7483,0.7483,43500000.0
2009-10-27 13:31:00,0.7483,0.74865,0.7483,0.74865,198000000.0
2009-10-27 13:32:00,0.74865,0.74875,0.74845,0.74845,274400000.0
2009-10-27 13:33:00,0.7484,0.74845,0.74795,0.74805,226700000.0
2009-10-27 13:34:00,0.74805,0.7482,0.748,0.7482,109300000.0
2009-10-27 13:35:00,0.74815,0.7482,0.748,0.748,102400001.0
2009-10-27 13:36:00,0.748,0.748,0.74785,0.7479,84600000.0
2009-10-27 13:37:00,0.7479,0.7479,0.7478,0.7478,79600000.0
2009-10-27 13:38:00,0.7478,0.7478,0.74765,0.7477,75600000.0
2009-10-27 13:39:00,0.7477,0.7477,0.74755,0.74765,179000000.0
2009-10-27 13:40:00,0.74765,0.7477,0.74765,0.74765,83500000.0
2009-10-27 13:41:00,0.74765,0.7477,0.74725,0.74725,182900000.0
2009-10-27 13:42:00,0.7473,0.74745,0.74725,0.7474,218200000.0
2009-10-27 13:43:00,0.7474,0.7474,0.7473,0.7474,143400000.0
2009-10-27 13:44:00,0.7474,0.7475,0.74735,0.74745,136300000.0
2009-10-27 13:45:00,0.74745,0.74775,0.74745,0.7475,319500000.0
2009-10-27 13:46:00,0.7475,0.74755,0.7475,0.74755,42300000.0
2009-10-27 13:47:00,0.74755,0.74755,0.74735,0.74745,356500000.0
2009-10-27 13:48:00,0.74745,0.7475,0.74725,0.74725,289800000.0
2009-10-27 13:49:00,0.74725,0.7473,0.74715,0.74725,193400000.0
2009-10-27 13:50:00,0.74725,0.74735,0.7472,0.7473,125400000.0
2009-10-27 13:51:00,0.7473,0.74735,0.7471,0.74715,250400000.0
2009-10-27 13:52:00,0.74715,0.74725,0.7471,0.74725,98900000.0
2009-10-27 13:53:00,0.7472,0.7474,0.7472,0.7473,71400000.0
2009-10-27 13:54:00,0.7473,0.7475,0.74725,0.7475,145800000.0
2009-10-27 13:55:00,0.7475,0.7475,0.7474,0.74745,163500000.0
2009-10-27 13:56:00,0.74745,0.74745,0.74745,0.74745,88400000.0
2009-10-27 13:57:00,0.74745,0.7479,0.74745,0.7479,205300000.0
2009-10-27 13:58:00,0.74785,0.748,0.74785,0.748,109600000.0
2009-10-27 13:59:00,0.74795,0.748,0.7479,0.74795,59200000.0
2009-10-27 14:00:00,0.74795,0.74805,0.74795,0.748,37300000.0
2009-10-27 14:01:00,0.748,0.748,0.7479,0.748,45200000.0
2009-10-27 14:02:00,0.748,0.748,0.74765,0.74765,52700000.0
2009-10-27 14:03:00,0.74765,0.74765,0.74725,0.74725,148700000.0
2009-10-27 14:04:00,0.74725,0.74725,0.74685,0.74685,126700000.0
2009-10-27 14:05:00,0.74685,0.74685,0.74665,0.74665,42300000.0
2009-10-27 14:06:00,0.74665,0.74665,0.74655,0.7466,199300000.0
2009-10-27 14:07:00,0.7466,0.74675,0.7466,0.74675,70900000.0
2009-10-27 14:08:00,0.74665,0.74695,0.74665,0.74695,78000000.0
2009-10-27 14:09:00,0.74695,0.7471,0.7469,0.7469,56200000.0
2009-10-27 14:10:00,0.7469,0.7469,0.7465,0.7465,155800000.0
2009-10-27 14:11:00,0.7465,0.74655,0.74605,0.74605,304900000.0
2009-10-27 14:12:00,0.74605,0.7464,0.74605,0.74635,237900000.0
2009-10-27 14:13:00,0.74635,0.74655,0.74635,0.74655,232600000.0
2009-10-27 14:14:00,0.74665,0.74685,0.7465,0.7468,184600000.0
2009-10-27 14:15:00,0.74665,0.7473,0.74665,0.74675,305299998.0
2009-10-27 14:16:00,0.74675,0.74675,0.74665,0.7467,54100000.0
2009-10-27 14:17:00,0.7467,0.74675,0.7467,0.74675,74400000.0
2009-10-27 14:18:00,0.74675,0.74675,0.7467,0.74675,31400000.0
2009-10-27 14:19:00,0.74675,0.7468,0.7467,0.7468,48400000.0
2009-10-27 14:20:00,0.7468,0.74695,0.74655,0.74655,168600000.0
2009-10-27 14:21:00,0.7466,0.7466,0.74635,0.74645,152000000.0
2009-10-27 14:22:00,0.74645,0.74645,0.7462,0.74625,190200000.0
2009-10-27 14:23:00,0.74625,0.7465,0.7462,0.7464,152500000.0
2009-10-27 14:24:00,0.7464,0.7464,0.74605,0.7462,245300000.0
2009-10-27 14:25:00,0.7462,0.7463,0.74595,0.74595,288200000.0
2009-10-27 14:26:00,0.74595,0.7461,0.7458,0.7458,222200000.0
2009-10-27 14:27:00,0.7458,0.74605,0.74575,0.74585,244700000.0
2009-10-27 14:28:00,0.74585,0.74595,0.74585,0.74585,134100000.0
2009-10-27 14:29:00,0.7459,0.74605,0.74585,0.7459,148200000.0
2009-10-27 14:30:00,0.74585,0.74605,0.7458,0.74605,242000000.0
2009-10-27 14:31:00,0.74605,0.7466,0.74605,0.74655,309100000.0
2009-10-27 14:32:00,0.74655,0.7466,0.7463,0.7464,305700000.0
2009-10-27 14:33:00,0.7464,0.74655,0.74615,0.74625,380900000.0
2009-10-27 14:34:00,0.7463,0.74645,0.7463,0.74635,222200000.0
2009-10-27 14:35:00,0.74635,0.74665,0.74635,0.7466,314900000.0
2009-10-27 14:36:00,0.7466,0.74685,0.74655,0.74665,290300002.0
2009-10-27 14:37:00,0.74665,0.74675,0.7466,0.74665,158300000.0
2009-10-27 14:38:00,0.74675,0.74675,0.7466,0.74665,166100000.0
2009-10-27 14:39:00,0.74665,0.74675,0.74655,0.7467,241700000.0
2009-10-27 14:40:00,0.7468,0.74705,0.74665,0.7469,190800000.0
2009-10-27 14:41:00,0.7469,0.7472,0.74675,0.7468,500600000.0
2009-10-27 14:42:00,0.7468,0.7469,0.7467,0.74675,311600000.0
2009-10-27 14:43:00,0.74675,0.74705,0.74675,0.747,330000000.0
2009-10-27 14:44:00,0.747,0.74705,0.74665,0.7468,209000000.0
2009-10-27 14:45:00,0.7468,0.74685,0.74655,0.7466,191100000.0
2009-10-27 14:46:00,0.7467,0.747,0.7466,0.74665,218900000.0
2009-10-27 14:47:00,0.7466,0.74685,0.74645,0.74645,308600000.0
2009-10-27 14:48:00,0.7465,0.74675,0.7465,0.7467,181700000.0
2009-10-27 14:49:00,0.7467,0.74675,0.74665,0.74675,69100000.0
2009-10-27 14:50:00,0.74675,0.74685,0.74675,0.74675,56200000.0
2009-10-27 14:51:00,0.74675,0.74675,0.74645,0.74665,120800000.0
2009-10-27 14:52:00,0.74675,0.747,0.74675,0.74695,138100000.0
2009-10-27 14:53:00,0.74695,0.7471,0.74695,0.7471,151900000.0
2009-10-27 14:54:00,0.74705,0.7475,0.74705,0.7475,217600000.0
2009-10-27 14:55:00,0.74755,0.74755,0.7471,0.7471,207300000.0
2009-10-27 14:56:00,0.7471,0.74715,0.747,0.747,76800000.0
2009-10-27 14:57:00,0.747,0.74715,0.74695,0.74695,210400000.0
2009-10-27 14:58:00,0.74695,0.74705,0.7469,0.74695,105700000.0
2009-10-27 14:59:00,0.74695,0.747,0.7469,0.74695,59600000.0
2009-10-27 15:00:00,0.74715,0.7475,0.74705,0.74745,210400000.0
2009-10-27 15:01:00,0.74745,0.7479,0.7474,0.74785,143600000.0
2009-10-27 15:02:00,0.74785,0.74785,0.7476,0.74775,288600001.0
2009-10-27 15:03:00,0.74775,0.74775,0.74755,0.74765,96100000.0
2009-10-27 15:04:00,0.74765,0.74775,0.74745,0.7477,172400001.0
2009-10-27 15:05:00,0.7477,0.7479,0.74765,0.7477,355400001.0
2009-10-27 15:06:00,0.7477,0.74795,0.7477,0.74785,181200000.0
2009-10-27 15:07:00,0.74785,0.74785,0.74775,0.74785,131200000.0
2009-10-27 15:08:00,0.74795,0.74795,0.7476,0.7476,48900000.0
2009-10-27 15:09:00,0.74755,0.74765,0.7475,0.74765,133200000.0
2009-10-27 15:10:00,0.74765,0.74765,0.7475,0.74755,145900000.0
2009-10-27 15:11:00,0.74755,0.74755,0.7475,0.74755,150800000.0
2009-10-27 15:12:00,0.74755,0.74755,0.7474,0.74745,192200000.0
2009-10-27 15:13:00,0.74745,0.74765,0.74745,0.74765,74000000.0
2009-10-27 15:14:00,0.74765,0.74775,0.7474,0.7474,299500000.0
2009-10-27 15:15:00,0.7474,0.74745,0.7474,0.7474,142600001.0
2009-10-27 15:16:00,0.7474,0.74745,0.7473,0.7474,216600000.0
2009-10-27 15:17:00,0.7474,0.74745,0.74735,0.7474,139500000.0
2009-10-27 15:18:00,0.7474,0.7474,0.74675,0.7468,295100001.0
2009-10-27 15:19:00,0.7468,0.74685,0.74675,0.74675,259200000.0
2009-10-27 15:20:00,0.74675,0.7468,0.7464,0.7464,341000000.0
2009-10-27 15:21:00,0.74645,0.74645,0.7464,0.74645,246800000.0
2009-10-27 15:22:00,0.74645,0.7465,0.74645,0.7465,148000000.0
2009-10-27 15:23:00,0.74645,0.74645,0.7462,0.74625,337400000.0
2009-10-27 15:24:00,0.74625,0.74625,0.74565,0.74565,408400000.0
2009-10-27 15:25:00,0.74565,0.74575,0.7456,0.74575,323800000.0
2009-10-27 15:26:00,0.74575,0.74575,0.74565,0.7457,217300000.0
2009-10-27 15:27:00,0.74565,0.74575,0.74565,0.74575,227700000.0
2009-10-27 15:28:00,0.74575,0.74585,0.7457,0.74575,269000000.0
2009-10-27 15:29:00,0.74575,0.74585,0.74565,0.74585,182300000.0
2009-10-27 15:30:00,0.7458,0.74615,0.74575,0.7461,574800001.0
2009-10-27 15:31:00,0.74615,0.7468,0.7461,0.7466,357000001.0
2009-10-27 15:32:00,0.74665,0.7467,0.74645,0.74655,548300002.0
2009-10-27 15:33:00,0.7465,0.74705,0.7465,0.7466,531700001.0
2009-10-27 15:34:00,0.7466,0.7467,0.74605,0.7463,404200000.0
2009-10-27 15:35:00,0.74635,0.7467,0.7461,0.7462,429300000.0
2009-10-27 15:36:00,0.7462,0.74635,0.74605,0.7461,284700000.0
2009-10-27 15:37:00,0.7461,0.74655,0.74595,0.74625,522500001.0
2009-10-27 15:38:00,0.7463,0.74645,0.7457,0.7463,466800000.0
2009-10-27 15:39:00,0.7463,0.7463,0.74595,0.746,374600002.0
2009-10-27 15:40:00,0.746,0.74645,0.7457,0.7459,526399999.0
2009-10-27 15:41:00,0.7459,0.74595,0.74565,0.7457,144400000.0
2009-10-27 15:42:00,0.7457,0.7457,0.74545,0.74565,330100000.0
2009-10-27 15:43:00,0.7456,0.74565,0.7449,0.7452,401600000.0
2009-10-27 15:44:00,0.7452,0.7456,0.7452,0.74555,453899999.0
2009-10-27 15:45:00,0.7455,0.74555,0.7452,0.74525,395099999.0
2009-10-27 15:46:00,0.74525,0.7453,0.745,0.7453,333900000.0
2009-10-27 15:47:00,0.7452,0.7454,0.74515,0.74515,147600000.0
2009-10-27 15:48:00,0.74515,0.74535,0.7451,0.7453,304400001.0
2009-10-27 15:49:00,0.7453,0.7459,0.7453,0.7459,394900001.0
2009-10-27 15:50:00,0.7458,0.7462,0.7457,0.74605,275000000.0
2009-10-27 15:51:00,0.7461,0.7461,0.7459,0.746,220700000.0
2009-10-27 15:52:00,0.746,0.74635,0.74595,0.74625,478300000.0
2009-10-27 15:53:00,0.74625,0.7463,0.746,0.746,346300000.0
2009-10-27 15:54:00,0.74605,0.74625,0.74605,0.7461,226500000.0
2009-10-27 15:55:00,0.7461,0.74615,0.74605,0.74605,338000002.0
2009-10-27 15:56:00,0.7461,0.74615,0.74575,0.74595,272500000.0
2009-10-27 15:57:00,0.74595,0.74595,0.74515,0.74525,405900000.0
2009-10-27 15:58:00,0.7452,0.74545,0.745,0.7454,372000000.0
2009-10-27 15:59:00,0.7455,0.7455,0.7446,0.7447,293100000.0
2009-10-27 16:00:00,0.7448,0.7448,0.7435,0.74355,200200000.0
2009-10-27 16:01:00,0.74355,0.74355,0.74305,0.74315,239800000.0
2009-10-27 16:02:00,0.74315,0.7432,0.74215,0.7426,241799999.0
2009-10-27 16:03:00,0.7425,0.74265,0.7416,0.74225,566000002.0
2009-10-27 16:04:00,0.7419,0.7426,0.7419,0.74245,315500000.0
2009-10-27 16:05:00,0.74245,0.74245,0.74195,0.74235,331599999.0
2009-10-27 16:06:00,0.74235,0.74275,0.74235,0.7426,343000000.0
2009-10-27 16:07:00,0.7426,0.7426,0.7413,0.7413,363600000.0
2009-10-27 16:08:00,0.7413,0.74175,0.7413,0.74145,340100000.0
2009-10-27 16:09:00,0.7415,0.74235,0.7415,0.7421,234000000.0
2009-10-27 16:10:00,0.7421,0.743,0.7421,0.7429,180500000.0
2009-10-27 16:11:00,0.7429,0.7435,0.7429,0.7432,272000000.0
2009-10-27 16:12:00,0.7432,0.7438,0.7432,0.74375,234800000.0
2009-10-27 16:13:00,0.74375,0.744,0.74355,0.7439,229100000.0
2009-10-27 16:14:00,0.7439,0.744,0.7436,0.74375,251700000.0
2009-10-27 16:15:00,0.7438,0.74385,0.74365,0.74375,198700000.0
2009-10-27 16:16:00,0.74375,0.7438,0.74325,0.74325,121400000.0
2009-10-27 16:17:00,0.74325,0.74325,0.74295,0.74315,161000000.0
2009-10-27 16:18:00,0.74305,0.74315,0.7425,0.7425,101700000.0
2009-10-27 16:19:00,0.7425,0.7425,0.742,0.742,274000000.0
2009-10-27 16:20:00,0.742,0.74245,0.74195,0.74235,190800000.0
2009-10-27 16:21:00,0.74235,0.74235,0.7418,0.74185,154500000.0
2009-10-27 16:22:00,0.74185,0.74215,0.7418,0.74205,171800000.0
2009-10-27 16:23:00,0.74215,0.74215,0.74195,0.74205,84200000.0
2009-10-27 16:24:00,0.74205,0.74205,0.74185,0.7419,108200000.0
2009-10-27 16:25:00,0.7419,0.74215,0.7419,0.74215,89400000.0
2009-10-27 16:26:00,0.74215,0.74345,0.74215,0.74345,185000000.0
2009-10-27 16:27:00,0.7436,0.7443,0.7436,0.74425,211000000.0
2009-10-27 16:28:00,0.7443,0.7446,0.74405,0.74405,188300000.0
2009-10-27 16:29:00,0.74405,0.7449,0.74395,0.7449,410799997.0
2009-10-27 16:30:00,0.74495,0.7451,0.74465,0.74475,157000000.0
2009-10-27 16:31:00,0.74485,0.74525,0.7444,0.74445,198300000.0
2009-10-27 16:32:00,0.74445,0.7446,0.74415,0.7443,384200000.0
2009-10-27 16:33:00,0.7443,0.7444,0.74415,0.7443,196300000.0
2009-10-27 16:34:00,0.7443,0.7444,0.7443,0.7443,166600000.0
2009-10-27 16:35:00,0.7444,0.74475,0.74435,0.7447,363600000.0
2009-10-27 16:36:00,0.7447,0.74515,0.74465,0.74485,286400000.0
2009-10-27 16:37:00,0.74485,0.7452,0.7447,0.74475,288899999.0
2009-10-27 16:38:00,0.74475,0.7449,0.7446,0.7447,274900000.0
2009-10-27 16:39:00,0.7447,0.74485,0.74455,0.7448,370500000.0
2009-10-27 16:40:00,0.7448,0.7455,0.7448,0.7455,277400000.0
2009-10-27 16:41:00,0.7455,0.7469,0.7455,0.7467,484099999.0
2009-10-27 16:42:00,0.74665,0.74665,0.74625,0.74635,486400000.0
2009-10-27 16:43:00,0.74635,0.7464,0.74575,0.7459,514799999.0
2009-10-27 16:44:00,0.7459,0.746,0.74575,0.746,385500000.0
2009-10-27 16:45:00,0.746,0.746,0.74575,0.74575,339700000.0
2009-10-27 16:46:00,0.74575,0.74595,0.74565,0.74595,363899999.0
2009-10-27 16:47:00,0.74595,0.7462,0.7458,0.74585,310900000.0
2009-10-27 16:48:00,0.74585,0.74595,0.74565,0.74565,633899997.0
2009-10-27 16:49:00,0.74565,0.74565,0.74535,0.74535,123700000.0
2009-10-27 16:50:00,0.74535,0.74545,0.74505,0.74505,302400002.0
2009-10-27 16:51:00,0.74505,0.74505,0.7446,0.7446,301500000.0
2009-10-27 16:52:00,0.7446,0.7447,0.7445,0.7446,324600002.0
2009-10-27 16:53:00,0.7446,0.7447,0.74425,0.74425,333099999.0
2009-10-27 16:54:00,0.7444,0.74475,0.7443,0.7446,382000000.0
2009-10-27 16:55:00,0.74455,0.74455,0.74425,0.7445,327399999.0
2009-10-27 16:56:00,0.7445,0.745,0.74445,0.7447,369200000.0
2009-10-27 16:57:00,0.74465,0.74465,0.74445,0.7445,104700000.0
2009-10-27 16:58:00,0.7445,0.7449,0.74445,0.74485,192500000.0
2009-10-27 16:59:00,0.74485,0.7449,0.7447,0.7447,54300000.0
2009-10-27 17:00:00,0.7447,0.74475,0.74465,0.7447,172600001.0
2009-10-27 17:01:00,0.74465,0.74465,0.7443,0.7443,181400000.0
2009-10-27 17:02:00,0.7443,0.7443,0.74415,0.7442,205600000.0
2009-10-27 17:03:00,0.7442,0.7444,0.74415,0.7443,235400001.0
2009-10-27 17:04:00,0.7443,0.7443,0.74405,0.7441,132300000.0
2009-10-27 17:05:00,0.74405,0.74405,0.74385,0.744,189700000.0
2009-10-27 17:06:00,0.74395,0.744,0.74365,0.7437,226400000.0
2009-10-27 17:07:00,0.7436,0.7437,0.7435,0.7436,287100000.0
2009-10-27 17:08:00,0.7436,0.744,0.7436,0.7437,227300000.0
2009-10-27 17:09:00,0.74375,0.74445,0.74375,0.74445,224800000.0
2009-10-27 17:10:00,0.7444,0.7444,0.744,0.744,225100000.0
2009-10-27 17:11:00,0.744,0.74405,0.74395,0.74405,252800000.0
2009-10-27 17:12:00,0.74415,0.7448,0.7441,0.74475,273400000.0
2009-10-27 17:13:00,0.74475,0.74495,0.7447,0.74485,100300000.0
2009-10-27 17:14:00,0.74485,0.74495,0.7446,0.74495,150800001.0
2009-10-27 17:15:00,0.74495,0.74495,0.7445,0.7448,178000000.0
2009-10-27 17:16:00,0.7448,0.7448,0.7446,0.7447,121500000.0
2009-10-27 17:17:00,0.74465,0.7448,0.74435,0.7444,271899997.0
2009-10-27 17:18:00,0.7444,0.7449,0.7444,0.7449,198600000.0
2009-10-27 17:19:00,0.7449,0.7449,0.7445,0.74465,168100000.0
2009-10-27 17:20:00,0.74465,0.745,0.74465,0.74485,268600000.0
2009-10-27 17:21:00,0.74475,0.7453,0.74465,0.74495,307700000.0
2009-10-27 17:22:00,0.74495,0.7452,0.7447,0.74495,220900000.0
2009-10-27 17:23:00,0.74495,0.7451,0.7448,0.74505,86200000.0
2009-10-27 17:24:00,0.745,0.7453,0.74475,0.7448,166499999.0
2009-10-27 17:25:00,0.74475,0.745,0.74465,0.74465,183300000.0
2009-10-27 17:26:00,0.74465,0.74475,0.74455,0.74475,125500000.0
2009-10-27 17:27:00,0.74475,0.7451,0.74465,0.7449,247800000.0
2009-10-27 17:28:00,0.74485,0.745,0.74465,0.745,205799999.0
2009-10-27 17:29:00,0.74505,0.7454,0.74495,0.74535,152000000.0
2009-10-27 17:30:00,0.7454,0.7455,0.7454,0.74545,80400000.0
2009-10-27 17:31:00,0.7455,0.74565,0.74545,0.74565,192900000.0
2009-10-27 17:32:00,0.74565,0.74565,0.74545,0.7455,38900000.0
2009-10-27 17:33:00,0.74565,0.74565,0.7452,0.7452,122200000.0
2009-10-27 17:34:00,0.7452,0.7452,0.74495,0.74515,132200000.0
2009-10-27 17:35:00,0.74515,0.7455,0.74515,0.74535,160000000.0
2009-10-27 17:36:00,0.7456,0.7459,0.7454,0.7458,202900000.0
2009-10-27 17:37:00,0.74585,0.7462,0.7458,0.746,381600000.0
2009-10-27 17:38:00,0.7459,0.74635,0.7459,0.74625,326900001.0
2009-10-27 17:39:00,0.74625,0.7464,0.74615,0.74625,287900000.0
2009-10-27 17:40:00,0.74625,0.7466,0.7462,0.74635,247100001.0
2009-10-27 17:41:00,0.74635,0.74635,0.74585,0.7461,190899999.0
2009-10-27 17:42:00,0.7461,0.7464,0.746,0.74615,276300001.0
2009-10-27 17:43:00,0.74615,0.7463,0.7458,0.74625,334500000.0
2009-10-27 17:44:00,0.74625,0.7465,0.74625,0.74635,155300000.0
2009-10-27 17:45:00,0.74625,0.7465,0.74615,0.7464,429900001.0
2009-10-27 17:46:00,0.74645,0.74645,0.7461,0.7461,146100000.0
2009-10-27 17:47:00,0.7461,0.7464,0.7461,0.7461,176900000.0
2009-10-27 17:48:00,0.7461,0.7462,0.74595,0.74605,290200000.0
2009-10-27 17:49:00,0.746,0.74605,0.74585,0.746,122000000.0
2009-10-27 17:50:00,0.746,0.74615,0.74595,0.746,95800000.0
2009-10-27 17:51:00,0.746,0.74635,0.74595,0.7463,175300000.0
2009-10-27 17:52:00,0.74625,0.74625,0.7461,0.74615,87000000.0
2009-10-27 17:53:00,0.74615,0.7464,0.74595,0.7461,250200000.0
2009-10-27 17:54:00,0.74625,0.74625,0.74595,0.746,253200000.0
2009-10-27 17:55:00,0.746,0.7462,0.74585,0.74615,437000001.0
2009-10-27 17:56:00,0.74615,0.74645,0.74615,0.74635,276700000.0
2009-10-27 17:57:00,0.74635,0.74635,0.7457,0.74575,246199998.0
2009-10-27 17:58:00,0.74575,0.74585,0.74555,0.7456,82300000.0
2009-10-27 17:59:00,0.74555,0.74565,0.74535,0.74535,120900000.0
2009-10-27 18:00:00,0.74535,0.74545,0.74525,0.74535,248200000.0
2009-10-27 18:01:00,0.7453,0.7457,0.74525,0.7455,174100000.0
2009-10-27 18:02:00,0.7455,0.7455,0.745,0.74505,256000000.0
2009-10-27 18:03:00,0.74505,0.7451,0.74485,0.74495,225600000.0
2009-10-27 18:04:00,0.74495,0.74525,0.7449,0.7449,142100000.0
2009-10-27 18:05:00,0.7449,0.74495,0.74485,0.74485,55400000.0
2009-10-27 18:06:00,0.74485,0.74485,0.74465,0.74475,130600002.0
2009-10-27 18:07:00,0.74475,0.7448,0.74475,0.74475,123900000.0
2009-10-27 18:08:00,0.74485,0.74485,0.74485,0.74485,4500000.0
2009-10-27 18:09:00,0.74485,0.74485,0.74475,0.74475,198700000.0
2009-10-27 18:10:00,0.7447,0.7448,0.74455,0.74455,166700000.0
2009-10-27 18:11:00,0.74455,0.74465,0.7445,0.74455,118500000.0
2009-10-27 18:12:00,0.74455,0.74475,0.74445,0.74455,164800000.0
2009-10-27 18:13:00,0.74455,0.7446,0.74445,0.74445,93899999.0
2009-10-27 18:14:00,0.74445,0.74455,0.74445,0.74455,83700000.0
2009-10-27 18:15:00,0.74455,0.74465,0.74445,0.7446,60700000.0
2009-10-27 18:16:00,0.74455,0.7446,0.7445,0.7445,88700000.0
2009-10-27 18:17:00,0.74445,0.74455,0.74445,0.7445,33900000.0
2009-10-27 18:18:00,0.74455,0.74485,0.7445,0.74475,64700000.0
2009-10-27 18:19:00,0.7447,0.74485,0.74465,0.74475,98300000.0
2009-10-27 18:20:00,0.74475,0.74495,0.74475,0.74495,76600000.0
2009-10-27 18:21:00,0.74495,0.74495,0.74485,0.74485,100700000.0
2009-10-27 18:22:00,0.74485,0.74495,0.74485,0.74485,183200000.0
2009-10-27 18:23:00,0.74495,0.74515,0.74485,0.74495,80300000.0
2009-10-27 18:24:00,0.7449,0.7449,0.7448,0.7448,42700000.0
2009-10-27 18:25:00,0.7448,0.7448,0.74455,0.74465,108400000.0
2009-10-27 18:26:00,0.74475,0.74475,0.74465,0.7447,63000000.0
2009-10-27 18:27:00,0.7447,0.7447,0.7439,0.7439,108000000.0
2009-10-27 18:28:00,0.74405,0.74415,0.7436,0.7436,110200000.0
2009-10-27 18:29:00,0.7436,0.7436,0.74305,0.7432,193700000.0
2009-10-27 18:30:00,0.74315,0.7434,0.7431,0.7432,96200000.0
2009-10-27 18:31:00,0.74305,0.74335,0.74295,0.74335,49400000.0
2009-10-27 18:32:00,0.7434,0.7437,0.7434,0.7437,92400000.0
2009-10-27 18:33:00,0.7437,0.7438,0.74255,0.74255,143200000.0
2009-10-27 18:34:00,0.74255,0.74275,0.74245,0.74265,109800000.0
2009-10-27 18:35:00,0.7427,0.743,0.7427,0.74285,101400000.0
2009-10-27 18:36:00,0.74285,0.74295,0.7427,0.7427,97200000.0
2009-10-27 18:37:00,0.74275,0.7431,0.74265,0.74305,121700000.0
2009-10-27 18:38:00,0.743,0.7434,0.74295,0.74335,184500000.0
2009-10-27 18:39:00,0.74335,0.74335,0.7432,0.7432,22700000.0
2009-10-27 18:40:00,0.7432,0.74345,0.74315,0.74345,115400001.0
2009-10-27 18:41:00,0.74345,0.74345,0.74345,0.74345,20300000.0
2009-10-27 18:42:00,0.74345,0.74375,0.74345,0.74375,159900001.0
2009-10-27 18:43:00,0.74375,0.74445,0.74375,0.74435,130300000.0
2009-10-27 18:44:00,0.74435,0.7445,0.74435,0.7444,88400000.0
2009-10-27 18:45:00,0.74435,0.74435,0.7442,0.74425,52100000.0
2009-10-27 18:46:00,0.7444,0.7446,0.74435,0.74455,97100000.0
2009-10-27 18:47:00,0.74465,0.74465,0.74445,0.74445,17800000.0
2009-10-27 18:48:00,0.74445,0.74445,0.74405,0.7442,185700000.0
2009-10-27 18:49:00,0.7442,0.7444,0.7441,0.74415,263300000.0
2009-10-27 18:50:00,0.74415,0.7442,0.7438,0.7439,178600000.0
2009-10-27 18:51:00,0.7439,0.7443,0.7439,0.74425,290400001.0
2009-10-27 18:52:00,0.74425,0.7443,0.7441,0.7442,178200000.0
2009-10-27 18:53:00,0.7442,0.7443,0.74375,0.7438,126300000.0
2009-10-27 18:54:00,0.7438,0.7438,0.74285,0.74285,141000000.0
2009-10-27 18:55:00,0.7428,0.74315,0.7427,0.74315,210600000.0
2009-10-27 18:56:00,0.74315,0.74315,0.743,0.743,32500000.0
2009-10-27 18:57:00,0.743,0.7432,0.743,0.7431,92800000.0
2009-10-27 18:58:00,0.7431,0.7432,0.74305,0.74315,69000000.0
2009-10-27 18:59:00,0.74315,0.74315,0.74255,0.7426,98100000.0
2009-10-27 19:00:00,0.7426,0.7426,0.74235,0.74235,84200000.0
2009-10-27 19:01:00,0.74235,0.7427,0.74235,0.7427,120700000.0
2009-10-27 19:02:00,0.7427,0.74325,0.7427,0.74325,219400000.0
2009-10-27 19:03:00,0.74315,0.74345,0.7431,0.7434,98800000.0
2009-10-27 19:04:00,0.74335,0.74385,0.7433,0.7438,241100000.0
2009-10-27 19:05:00,0.7438,0.74385,0.74355,0.7437,110000000.0
2009-10-27 19:06:00,0.74365,0.74365,0.74275,0.7428,112300000.0
2009-10-27 19:07:00,0.7428,0.74285,0.74245,0.7427,153900000.0
2009-10-27 19:08:00,0.74265,0.74285,0.74245,0.74285,98800000.0
2009-10-27 19:09:00,0.74285,0.743,0.74255,0.74265,134800000.0
2009-10-27 19:10:00,0.74265,0.74315,0.74255,0.74295,182300000.0
2009-10-27 19:11:00,0.7429,0.7432,0.7429,0.74315,125000000.0
2009-10-27 19:12:00,0.74305,0.74365,0.743,0.74345,144200000.0
2009-10-27 19:13:00,0.74345,0.74375,0.7433,0.7436,93300000.0
2009-10-27 19:14:00,0.7436,0.74365,0.7436,0.7436,29200000.0
2009-10-27 19:15:00,0.7436,0.7436,0.7431,0.74315,165300000.0
2009-10-27 19:16:00,0.7431,0.74325,0.743,0.74305,68300000.0
2009-10-27 19:17:00,0.74305,0.74305,0.74255,0.74255,92300000.0
2009-10-27 19:18:00,0.7426,0.74265,0.7424,0.7424,73800000.0
2009-10-27 19:19:00,0.7424,0.7424,0.7422,0.74225,137100000.0
2009-10-27 19:20:00,0.74225,0.7423,0.74225,0.74225,76100000.0
2009-10-27 19:21:00,0.74225,0.74235,0.7422,0.7423,168800000.0
2009-10-27 19:22:00,0.7423,0.7423,0.74225,0.74225,30500000.0
2009-10-27 19:23:00,0.74225,0.74255,0.74225,0.74255,113000000.0
2009-10-27 19:24:00,0.7426,0.7427,0.7426,0.74265,29100000.0
2009-10-27 19:25:00,0.74265,0.7427,0.7426,0.7427,93400000.0
2009-10-27 19:26:00,0.7427,0.74285,0.7427,0.74285,100800000.0
2009-10-27 19:27:00,0.74285,0.74285,0.74255,0.74255,142400000.0
2009-10-27 19:28:00,0.74255,0.74255,0.74245,0.74245,24700000.0
2009-10-27 19:29:00,0.7423,0.74245,0.74225,0.74245,73900000.0
2009-10-27 19:30:00,0.74245,0.74245,0.74235,0.74235,73700000.0
2009-10-27 19:31:00,0.74235,0.74245,0.74235,0.74245,108600000.0
2009-10-27 19:32:00,0.74245,0.74245,0.7423,0.7423,122200000.0
2009-10-27 19:33:00,0.7423,0.7423,0.74225,0.74225,35100000.0
2009-10-27 19:34:00,0.74225,0.74225,0.74195,0.74215,129000000.0
2009-10-27 19:35:00,0.74215,0.7425,0.7421,0.7424,111300000.0
2009-10-27 19:36:00,0.7424,0.74245,0.7424,0.7424,76100000.0
2009-10-27 19:37:00,0.7424,0.74255,0.7424,0.74255,28900000.0
2009-10-27 19:38:00,0.74255,0.74255,0.74255,0.74255,16200000.0
2009-10-27 19:39:00,0.74265,0.7427,0.74235,0.74235,68900000.0
2009-10-27 19:40:00,0.74235,0.74235,0.74235,0.74235,48100000.0
2009-10-27 19:41:00,0.7424,0.74305,0.7424,0.74305,155100000.0
2009-10-27 19:42:00,0.74305,0.74305,0.74285,0.74285,54700000.0
2009-10-27 19:43:00,0.74285,0.7431,0.74265,0.7428,176000000.0
2009-10-27 19:44:00,0.7428,0.7428,0.7427,0.7427,21800000.0
2009-10-27 19:45:00,0.74265,0.74265,0.74265,0.74265,41800000.0
2009-10-27 19:46:00,0.7426,0.74275,0.7426,0.74275,147900000.0
2009-10-27 19:47:00,0.74275,0.74285,0.74275,0.74275,40400000.0
2009-10-27 19:48:00,0.74275,0.74275,0.74275,0.74275,4000000.0
2009-10-27 19:49:00,0.74275,0.7428,0.74275,0.7428,15900000.0
2009-10-27 19:50:00,0.7428,0.7431,0.7428,0.7428,103000000.0
2009-10-27 19:51:00,0.74295,0.74315,0.7428,0.74285,126100000.0
2009-10-27 19:52:00,0.7429,0.7429,0.74285,0.74285,10600000.0
2009-10-27 19:53:00,0.7429,0.7431,0.74285,0.74295,182600000.0
2009-10-27 19:54:00,0.74295,0.7432,0.74295,0.743,102400000.0
2009-10-27 19:55:00,0.7431,0.74345,0.74285,0.74285,152700000.0
2009-10-27 19:56:00,0.7428,0.7428,0.7428,0.7428,2900000.0
2009-10-27 19:57:00,0.7428,0.7428,0.74265,0.7427,19800000.0
2009-10-27 19:58:00,0.74265,0.74265,0.74265,0.74265,3500000.0
2009-10-27 19:59:00,0.74265,0.74285,0.74265,0.7427,140900000.0
2009-10-27 20:00:00,0.74275,0.74285,0.7426,0.7427,32600000.0
2009-10-27 20:01:00,0.7427,0.7427,0.7427,0.7427,4000000.0
2009-10-27 20:02:00,0.7427,0.7427,0.7422,0.74225,47400000.0
2009-10-27 20:03:00,0.7422,0.74225,0.7422,0.7422,26000000.0
2009-10-27 20:04:00,0.7422,0.74235,0.7421,0.7421,91200000.0
2009-10-27 20:05:00,0.742,0.7422,0.74195,0.74195,104500000.0
2009-10-27 20:06:00,0.74185,0.74195,0.7418,0.7419,64500000.0
2009-10-27 20:07:00,0.7419,0.7421,0.7419,0.742,106800000.0
2009-10-27 20:08:00,0.742,0.742,0.74165,0.74165,102400000.0
2009-10-27 20:09:00,0.74165,0.74215,0.74165,0.74215,107900000.0
2009-10-27 20:10:00,0.74215,0.74215,0.7421,0.74215,83400000.0
2009-10-27 20:11:00,0.74215,0.7422,0.74215,0.74215,20500000.0
2009-10-27 20:12:00,0.74215,0.74245,0.74215,0.7424,95600000.0
2009-10-27 20:13:00,0.7424,0.74275,0.7424,0.74265,74000000.0
2009-10-27 20:14:00,0.74265,0.74265,0.7425,0.7425,80600000.0
2009-10-27 20:15:00,0.74255,0.74265,0.74255,0.74265,7400000.0
2009-10-27 20:16:00,0.74265,0.74295,0.74255,0.74275,137600000.0
2009-10-27 20:17:00,0.74275,0.74295,0.74275,0.74295,42300000.0
2009-10-27 20:18:00,0.74295,0.74295,0.74275,0.74285,93200000.0
2009-10-27 20:19:00,0.74285,0.74335,0.74285,0.74325,68700000.0
2009-10-27 20:20:00,0.74325,0.7434,0.74325,0.7433,84300000.0
2009-10-27 20:21:00,0.7433,0.7434,0.7433,0.7433,63500000.0
2009-10-27 20:22:00,0.7433,0.74345,0.74325,0.74345,94300000.0
2009-10-27 20:23:00,0.74345,0.7443,0.74345,0.74415,202600000.0
2009-10-27 20:24:00,0.74415,0.74425,0.74405,0.74405,273500000.0
2009-10-27 20:25:00,0.74405,0.7446,0.74405,0.7446,193700000.0
2009-10-27 20:26:00,0.7446,0.74465,0.7443,0.7443,164400000.0
2009-10-27 20:27:00,0.7443,0.74435,0.74425,0.74425,159200000.0
2009-10-27 20:28:00,0.74425,0.74425,0.744,0.744,142300000.0
2009-10-27 20:29:00,0.744,0.744,0.74395,0.74395,73000000.0
2009-10-27 20:30:00,0.74395,0.74405,0.74395,0.744,78700000.0
2009-10-27 20:31:00,0.744,0.744,0.74385,0.74385,82700000.0
2009-10-27 20:32:00,0.74385,0.74385,0.7435,0.7435,75800000.0
2009-10-27 20:33:00,0.74345,0.7438,0.74345,0.7437,112200000.0
2009-10-27 20:34:00,0.7437,0.74375,0.74355,0.74375,78100000.0
2009-10-27 20:35:00,0.74375,0.74375,0.7436,0.74365,73800000.0
2009-10-27 20:36:00,0.74365,0.74365,0.74365,0.74365,64000000.0
2009-10-27 20:37:00,0.74365,0.74365,0.7433,0.7433,159800000.0
2009-10-27 20:38:00,0.74335,0.74335,0.7433,0.7433,7000000.0
2009-10-27 20:39:00,0.74325,0.74325,0.74325,0.74325,70200000.0
2009-10-27 20:40:00,0.74325,0.74335,0.74325,0.74335,35300000.0
2009-10-27 20:41:00,0.7433,0.74335,0.7433,0.7433,49400000.0
2009-10-27 20:42:00,0.74335,0.74335,0.74335,0.74335,22700000.0
2009-10-27 20:43:00,0.74335,0.74415,0.74335,0.74415,55800000.0
2009-10-27 20:44:00,0.74415,0.74435,0.74415,0.7443,97500000.0
2009-10-27 20:45:00,0.74425,0.7445,0.74425,0.7445,139000000.0
2009-10-27 20:46:00,0.7445,0.74455,0.7445,0.74455,23500000.0
2009-10-27 20:47:00,0.74455,0.74455,0.74435,0.74435,19000000.0
2009-10-27 20:48:00,0.74435,0.74445,0.74435,0.7444,67500000.0
2009-10-27 20:49:00,0.74445,0.74455,0.74445,0.74455,45900000.0
2009-10-27 20:50:00,0.74455,0.74465,0.74455,0.74465,50900000.0
2009-10-27 20:51:00,0.74465,0.74465,0.7446,0.7446,32000000.0
2009-10-27 20:52:00,0.7446,0.7446,0.74455,0.74455,76900000.0
2009-10-27 20:53:00,0.74455,0.74455,0.74435,0.74455,35800000.0
2009-10-27 20:54:00,0.74455,0.7447,0.74435,0.7447,112300000.0
2009-10-27 20:55:00,0.74475,0.7448,0.74465,0.7448,57100000.0
2009-10-27 20:56:00,0.7448,0.7449,0.7448,0.7448,64100000.0
2009-10-27 20:57:00,0.7448,0.7451,0.7448,0.74505,76900000.0
2009-10-27 20:58:00,0.7452,0.74535,0.7451,0.7451,54800000.0
2009-10-27 20:59:00,0.7452,0.7452,0.7451,0.7451,83500000.0
2009-10-27 21:00:00,0.74515,0.74535,0.74515,0.74535,71000000.0
2009-10-27 21:01:00,0.7452,0.7455,0.7452,0.74535,93000000.0
2009-10-27 21:02:00,0.7454,0.74545,0.74515,0.74515,113600000.0
2009-10-27 21:03:00,0.74515,0.74515,0.74495,0.74495,50200000.0
2009-10-27 21:04:00,0.74495,0.74525,0.74495,0.7452,64600000.0
2009-10-27 21:05:00,0.74515,0.74535,0.74505,0.74535,132700000.0
2009-10-27 21:06:00,0.74535,0.7454,0.74505,0.74505,122100000.0
2009-10-27 21:07:00,0.74505,0.74515,0.74495,0.74495,157100001.0
2009-10-27 21:08:00,0.74495,0.7452,0.74465,0.7451,146400000.0
2009-10-27 21:09:00,0.74515,0.7452,0.74485,0.7451,35500000.0
2009-10-27 21:10:00,0.7451,0.7451,0.74465,0.74475,84400000.0
2009-10-27 21:11:00,0.74475,0.74475,0.74455,0.74455,15800000.0
2009-10-27 21:12:00,0.74455,0.74475,0.74445,0.74475,22700000.0
2009-10-27 21:13:00,0.74475,0.74485,0.74475,0.74485,27000000.0
2009-10-27 21:14:00,0.74485,0.7449,0.74485,0.7449,73200000.0
2009-10-27 21:15:00,0.74505,0.7451,0.74505,0.7451,21900000.0
2009-10-27 21:16:00,0.7452,0.7452,0.745,0.745,19300000.0
2009-10-27 21:17:00,0.7449,0.7449,0.7448,0.7448,23000000.0
2009-10-27 21:18:00,0.74475,0.74475,0.74475,0.74475,7800000.0
2009-10-27 21:19:00,0.74475,0.74475,0.74475,0.74475,10500000.0
2009-10-27 21:20:00,0.7448,0.7448,0.74475,0.74475,10000000.0
2009-10-27 21:21:00,0.74475,0.74475,0.7445,0.74455,33300000.0
2009-10-27 21:22:00,0.74455,0.74455,0.74445,0.74455,65500000.0
2009-10-27 21:23:00,0.74455,0.74455,0.7445,0.7445,23300000.0
2009-10-27 21:24:00,0.74445,0.74445,0.74435,0.74445,51000000.0
2009-10-27 21:25:00,0.74445,0.74445,0.74445,0.74445,4000000.0
2009-10-27 21:26:00,0.74417,0.74429,0.74411,0.74423,17400000.0
2009-10-27 21:27:00,0.74427,0.74455,0.7441,0.7442,27200000.0
2009-10-27 21:28:00,0.74445,0.74445,0.74445,0.74445,31500000.0
2009-10-27 21:29:00,0.74445,0.74445,0.74445,0.74445,5100000.0
2009-10-27 21:30:00,0.74428,0.74445,0.74416,0.74436,23700000.0
2009-10-27 21:31:00,0.74445,0.74445,0.74445,0.74445,10200000.0
2009-10-27 21:32:00,0.74436,0.7444,0.74413,0.74413,17000000.0
2009-10-27 21:33:00,0.74445,0.74445,0.7443,0.7443,40200000.0
2009-10-27 21:34:00,0.7443,0.7443,0.7437,0.7437,150500000.0
2009-10-27 21:35:00,0.7437,0.7437,0.7435,0.7435,118700000.0
2009-10-27 21:36:00,0.7434,0.74355,0.7434,0.74345,21500000.0
2009-10-27 21:37:00,0.74345,0.7435,0.74335,0.74335,25900000.0
2009-10-27 21:38:00,0.74335,0.74355,0.74335,0.7434,84600000.0
2009-10-27 21:39:00,0.74345,0.74365,0.74345,0.74365,13800000.0
2009-10-27 21:40:00,0.74365,0.74365,0.74365,0.74365,3200000.0
2009-10-27 21:41:00,0.7437,0.7437,0.7435,0.74355,28300000.0
2009-10-27 21:42:00,0.74355,0.74355,0.7434,0.74345,31300000.0
2009-10-27 21:43:00,0.7434,0.7436,0.7434,0.7436,171200000.0
2009-10-27 21:44:00,0.7436,0.74405,0.7436,0.7437,330600000.0
2009-10-27 21:45:00,0.74375,0.74435,0.74375,0.74395,241299999.0
2009-10-27 21:46:00,0.74395,0.74405,0.74365,0.7437,72500000.0
2009-10-27 21:47:00,0.74365,0.74365,0.74365,0.74365,9900000.0
2009-10-27 21:48:00,0.74365,0.74375,0.74365,0.74375,68800000.0
2009-10-27 21:49:00,0.7437,0.7437,0.74345,0.74365,50100000.0
2009-10-27 21:50:00,0.74365,0.74365,0.7436,0.74365,48800000.0
2009-10-27 21:51:00,0.7436,0.7436,0.74345,0.7435,175500000.0
2009-10-27 21:52:00,0.74345,0.74355,0.74345,0.74355,75200000.0
2009-10-27 21:53:00,0.74355,0.74355,0.74345,0.74345,145200000.0
2009-10-27 21:54:00,0.74345,0.74345,0.74325,0.74325,93400000.0
2009-10-27 21:55:00,0.74325,0.74325,0.74315,0.74315,65900000.0
2009-10-27 21:56:00,0.7431,0.7431,0.7425,0.74255,102900000.0
2009-10-27 21:57:00,0.7426,0.74275,0.74255,0.7427,56200000.0
2009-10-27 21:58:00,0.7427,0.74275,0.7427,0.7427,30200000.0
2009-10-27 21:59:00,0.7427,0.7431,0.7427,0.74305,94700000.0
2009-10-27 22:00:00,0.743,0.74315,0.7429,0.74315,77700000.0
2009-10-27 22:01:00,0.74315,0.7432,0.74315,0.7432,6900000.0
2009-10-27 22:02:00,0.7432,0.7432,0.74295,0.7432,157000000.0
2009-10-27 22:03:00,0.74325,0.74325,0.7431,0.7431,18900000.0
2009-10-27 22:04:00,0.7431,0.74335,0.7431,0.7432,30200000.0
2009-10-27 22:05:00,0.7432,0.7432,0.7432,0.7432,2400000.0
2009-10-27 22:06:00,0.74325,0.74325,0.74325,0.74325,4800000.0
2009-10-27 22:07:00,0.74325,0.74325,0.74305,0.74325,27000000.0
2009-10-27 22:08:00,0.7432,0.74325,0.7432,0.74325,18400000.0
2009-10-27 22:09:00,0.7432,0.7432,0.7432,0.7432,22400000.0
2009-10-27 22:10:00,0.7432,0.7433,0.7432,0.7433,14400000.0
2009-10-27 22:11:00,0.7433,0.7433,0.7433,0.7433,2400000.0
2009-10-27 22:12:00,0.7433,0.7433,0.74305,0.7431,25200000.0
2009-10-27 22:13:00,0.7431,0.7431,0.7431,0.7431,2400000.0
2009-10-27 22:14:00,0.7431,0.7431,0.7431,0.7431,7500000.0
2009-10-27 22:15:00,0.7431,0.7431,0.74285,0.74285,33800000.0
2009-10-27 22:16:00,0.74285,0.74285,0.74275,0.74285,40600000.0
2009-10-27 22:17:00,0.74285,0.74295,0.7428,0.7428,27700000.0
2009-10-27 22:18:00,0.74285,0.7429,0.7428,0.7429,50200000.0
2009-10-27 22:19:00,0.7429,0.74295,0.7429,0.74295,10500000.0
2009-10-27 22:20:00,0.7431,0.7431,0.7431,0.7431,2400000.0
2009-10-27 22:21:00,0.7431,0.7431,0.7431,0.7431,17200000.0
2009-10-27 22:22:00,0.7431,0.7438,0.7431,0.7438,61000000.0
2009-10-27 22:23:00,0.7437,0.7438,0.7433,0.7434,49200000.0
2009-10-27 22:24:00,0.74345,0.7436,0.7434,0.7435,131700000.0
2009-10-27 22:25:00,0.7435,0.7435,0.74335,0.7434,62400000.0
2009-10-27 22:26:00,0.7434,0.7434,0.7434,0.7434,8000000.0
2009-10-27 22:27:00,0.7434,0.7434,0.7433,0.74335,17000000.0
2009-10-27 22:28:00,0.74325,0.74325,0.7432,0.7432,7000000.0
2009-10-27 22:29:00,0.74335,0.74335,0.74335,0.74335,28400000.0
2009-10-27 22:30:00,0.74304,0.74349,0.74294,0.74349,56000000.0
2009-10-27 22:31:00,0.74335,0.74345,0.74335,0.74335,48100000.0
2009-10-27 22:32:00,0.7434,0.7435,0.74335,0.7434,100700000.0
2009-10-27 22:33:00,0.74345,0.74345,0.74335,0.7434,74800000.0
2009-10-27 22:34:00,0.74345,0.74345,0.74345,0.74345,8000000.0
2009-10-27 22:35:00,0.74319,0.74336,0.74306,0.74323,114500000.0
2009-10-27 22:36:00,0.74345,0.74345,0.74345,0.74345,19200000.0
2009-10-27 22:37:00,0.74345,0.74355,0.74345,0.74355,65100000.0
2009-10-27 22:38:00,0.74355,0.74365,0.74345,0.74365,44500000.0
2009-10-27 22:39:00,0.7437,0.74375,0.7437,0.74375,9800000.0
2009-10-27 22:40:00,0.74354,0.74401,0.74344,0.74367,62300000.0
2009-10-27 22:41:00,0.74362,0.74362,0.74342,0.7435,33200000.0
2009-10-27 22:42:00,0.74353,0.74361,0.74341,0.74342,109600000.0
2009-10-27 22:43:00,0.7438,0.74455,0.7438,0.74415,29300000.0
2009-10-27 22:44:00,0.74415,0.74415,0.74415,0.74415,7000000.0
2009-10-27 22:45:00,0.74415,0.74415,0.74415,0.74415,4000000.0
2009-10-27 22:46:00,0.74425,0.74435,0.74425,0.74435,19900000.0
2009-10-27 22:47:00,0.74435,0.74435,0.7443,0.7443,8800000.0
2009-10-27 22:48:00,0.74445,0.74445,0.74445,0.74445,1000000.0
2009-10-27 22:49:00,0.74445,0.74445,0.7444,0.74445,11500000.0
2009-10-27 22:50:00,0.74445,0.74455,0.74435,0.7444,45500000.0
2009-10-27 22:51:00,0.74415,0.7444,0.74415,0.74415,58500000.0
2009-10-27 22:52:00,0.74415,0.74415,0.744,0.74415,36900000.0
2009-10-27 22:53:00,0.74415,0.74415,0.74415,0.74415,6000000.0
2009-10-27 22:54:00,0.74415,0.74415,0.74415,0.74415,10000000.0
2009-10-27 22:55:00,0.74415,0.74415,0.74415,0.74415,1000000.0
2009-10-27 22:56:00,0.74415,0.74415,0.74415,0.74415,5000000.0
2009-10-27 22:57:00,0.74415,0.74415,0.74395,0.74415,6500000.0
2009-10-27 22:58:00,0.74415,0.74415,0.74415,0.74415,3000000.0
2009-10-27 22:59:00,0.7438,0.744,0.7438,0.744,4800000.0
2009-10-27 23:00:00,0.7438,0.74385,0.7438,0.74385,8600000.0
2009-10-27 23:01:00,0.74395,0.74395,0.74395,0.74395,1000000.0
2009-10-27 23:02:00,0.744,0.744,0.744,0.744,2400000.0
2009-10-27 23:03:00,0.744,0.744,0.744,0.744,8000000.0
2009-10-27 23:04:00,0.744,0.744,0.744,0.744,14400000.0
2009-10-27 23:05:00,0.744,0.7441,0.744,0.74405,44000000.0
2009-10-27 23:06:00,0.74405,0.7441,0.74405,0.7441,9600000.0
2009-10-27 23:07:00,0.74386,0.74409,0.74378,0.74409,55000000.0
2009-10-27 23:08:00,0.7441,0.7441,0.7441,0.7441,2400000.0
2009-10-27 23:09:00,0.7441,0.7441,0.7441,0.7441,2400000.0
2009-10-27 23:10:00,0.7441,0.7445,0.7441,0.7443,54000000.0
2009-10-27 23:11:00,0.74403,0.74409,0.74399,0.74399,18700000.0
2009-10-27 23:12:00,0.74401,0.74413,0.74401,0.74408,59300000.0
2009-10-27 23:13:00,0.7443,0.7443,0.7443,0.7443,8600000.0
2009-10-27 23:14:00,0.7443,0.7443,0.7437,0.7438,91800000.0
2009-10-27 23:15:00,0.7438,0.74385,0.7438,0.74385,23900000.0
2009-10-27 23:16:00,0.7439,0.7439,0.7439,0.7439,16900000.0
2009-10-27 23:17:00,0.7439,0.744,0.74385,0.74395,44200000.0
2009-10-27 23:18:00,0.74395,0.74395,0.74395,0.74395,4800000.0
2009-10-27 23:19:00,0.74357,0.74396,0.74351,0.7437,52500000.0
2009-10-27 23:20:00,0.7439,0.744,0.7439,0.744,29800000.0
2009-10-27 23:21:00,0.74405,0.7441,0.74405,0.74405,36600000.0
2009-10-27 23:22:00,0.744,0.744,0.7439,0.74395,28300000.0
2009-10-27 23:23:00,0.7439,0.7439,0.74385,0.7439,7500000.0
2009-10-27 23:24:00,0.74352,0.74394,0.74344,0.74363,28100000.0
2009-10-27 23:25:00,0.7439,0.7439,0.7439,0.7439,7200000.0
2009-10-27 23:26:00,0.74385,0.74385,0.7436,0.7436,30800000.0
2009-10-27 23:27:00,0.74365,0.74365,0.74365,0.74365,2700000.0
2009-10-27 23:28:00,0.74365,0.7437,0.7436,0.7437,30500000.0
2009-10-27 23:29:00,0.74365,0.7437,0.74345,0.74345,127500000.0
2009-10-27 23:30:00,0.74325,0.74325,0.74295,0.7432,59300000.0
2009-10-27 23:31:00,0.7432,0.7432,0.7432,0.7432,20500000.0
2009-10-27 23:32:00,0.7432,0.74335,0.7432,0.7433,29700000.0
2009-10-27 23:33:00,0.74335,0.7434,0.7433,0.7433,35100000.0
2009-10-27 23:34:00,0.74291,0.74342,0.74288,0.74307,61500000.0
2009-10-27 23:35:00,0.7434,0.7434,0.74335,0.74335,8200000.0
2009-10-27 23:36:00,0.74316,0.74332,0.74313,0.74332,15300000.0
2009-10-27 23:37:00,0.74311,0.74341,0.74305,0.74324,41700000.0
2009-10-27 23:38:00,0.7433,0.7433,0.7433,0.7433,18400000.0
2009-10-27 23:39:00,0.7433,0.7433,0.7433,0.7433,15000000.0
2009-10-27 23:40:00,0.7431,0.74345,0.74289,0.74304,187300000.0
2009-10-27 23:41:00,0.7433,0.7433,0.7433,0.7433,3500000.0
2009-10-27 23:42:00,0.74325,0.7433,0.74325,0.74325,74400000.0
2009-10-27 23:43:00,0.7433,0.7433,0.74325,0.74325,36200000.0
2009-10-27 23:44:00,0.74314,0.7432,0.74289,0.74305,70300000.0
2009-10-27 23:45:00,0.74335,0.74375,0.74335,0.74375,48800000.0
2009-10-27 23:46:00,0.74375,0.744,0.7436,0.7439,45700000.0
2009-10-27 23:47:00,0.7439,0.7439,0.74385,0.74385,13500000.0
2009-10-27 23:48:00,0.74385,0.74385,0.7438,0.7438,6900000.0
2009-10-27 23:49:00,0.7438,0.74385,0.7438,0.74385,6900000.0
2009-10-27 23:50:00,0.74385,0.74385,0.74375,0.7438,32700000.0
2009-10-27 23:51:00,0.7438,0.7438,0.74365,0.7437,40500000.0
2009-10-27 23:52:00,0.7436,0.7436,0.74345,0.74345,10000000.0
2009-10-27 23:53:00,0.74288,0.74326,0.74288,0.74317,37100000.0
2009-10-27 23:54:00,0.7434,0.74345,0.7434,0.74345,7000000.0
2009-10-27 23:55:00,0.74317,0.74348,0.74295,0.74325,129100000.0
2009-10-27 23:56:00,0.74322,0.74336,0.74319,0.74328,25100000.0
2009-10-27 23:57:00,0.74345,0.74345,0.74335,0.74335,7000000.0
2009-10-27 23:58:00,0.74324,0.74328,0.74323,0.74328,6500000.0
2009-10-27 23:59:00,0.7435,0.7435,0.7435,0.7435,2000000.0
2009-10-28 00:00:00,0.7435,0.74355,0.7435,0.74355,15100000.0
2009-10-28 00:01:00,0.74355,0.74375,0.74355,0.74375,21800000.0
2009-10-28 00:02:00,0.74375,0.74375,0.74365,0.7437,36400000.0
2009-10-28 00:03:00,0.7437,0.7437,0.74365,0.74365,9000000.0
2009-10-28 00:04:00,0.74365,0.74365,0.7436,0.74365,23900000.0
2009-10-28 00:05:00,0.74375,0.7439,0.74365,0.74365,87300000.0
2009-10-28 00:06:00,0.74365,0.74375,0.74365,0.74375,5500000.0
2009-10-28 00:07:00,0.7437,0.7438,0.7437,0.74375,18500000.0
2009-10-28 00:08:00,0.7438,0.74385,0.74375,0.74385,46100000.0
2009-10-28 00:09:00,0.74385,0.74385,0.74375,0.7438,27000000.0
2009-10-28 00:10:00,0.7438,0.74405,0.7435,0.74355,167300001.0
2009-10-28 00:11:00,0.74365,0.74365,0.7436,0.74365,22000000.0
2009-10-28 00:12:00,0.7437,0.74385,0.7437,0.74385,11100000.0
2009-10-28 00:13:00,0.74385,0.74385,0.74385,0.74385,1000000.0
2009-10-28 00:14:00,0.74385,0.744,0.74385,0.7439,36400000.0
2009-10-28 00:15:00,0.74385,0.7439,0.74385,0.7439,4500000.0
2009-10-28 00:16:00,0.74385,0.74385,0.7436,0.7437,27000000.0
2009-10-28 00:17:00,0.7437,0.74405,0.7437,0.74405,11900000.0
2009-10-28 00:18:00,0.7438,0.74405,0.74375,0.74395,85200000.0
2009-10-28 00:19:00,0.74395,0.74395,0.74395,0.74395,6500000.0
2009-10-28 00:20:00,0.74367,0.7441,0.74367,0.74384,184000000.0
2009-10-28 00:21:00,0.74372,0.74376,0.74349,0.7437,79600000.0
2009-10-28 00:22:00,0.74369,0.7439,0.74364,0.7437,98000000.0
2009-10-28 00:23:00,0.74405,0.74405,0.74405,0.74405,1000000.0
2009-10-28 00:24:00,0.74405,0.74405,0.74405,0.74405,1000000.0
2009-10-28 00:25:00,0.74405,0.74405,0.7437,0.74405,72300000.0
2009-10-28 00:26:00,0.74405,0.74405,0.74355,0.7437,121800000.0
2009-10-28 00:27:00,0.74375,0.74385,0.7437,0.7438,28500000.0
2009-10-28 00:28:00,0.74385,0.744,0.74385,0.74395,55800000.0
2009-10-28 00:29:00,0.74395,0.74395,0.74395,0.74395,3900000.0
2009-10-28 00:30:00,0.74395,0.74395,0.74395,0.74395,9800000.0
2009-10-28 00:31:00,0.7437,0.7437,0.74328,0.74357,144600000.0
2009-10-28 00:32:00,0.7436,0.74375,0.7436,0.74372,61100000.0
2009-10-28 00:33:00,0.74376,0.7438,0.74361,0.74372,63900000.0
2009-10-28 00:34:00,0.74374,0.74374,0.74354,0.74354,160400000.0
2009-10-28 00:35:00,0.74395,0.744,0.74395,0.744,35600000.0
2009-10-28 00:36:00,0.74405,0.74405,0.74405,0.74405,1000000.0
2009-10-28 00:37:00,0.74405,0.74405,0.74405,0.74405,12900000.0
2009-10-28 00:38:00,0.74405,0.74405,0.74405,0.74405,8400000.0
2009-10-28 00:39:00,0.74379,0.74379,0.74371,0.74379,56200000.0
2009-10-28 00:40:00,0.74373,0.74414,0.74373,0.74385,40200000.0
2009-10-28 00:41:00,0.74374,0.74381,0.7437,0.74378,112200000.0
2009-10-28 00:42:00,0.74415,0.74415,0.74415,0.74415,1000000.0
2009-10-28 00:43:00,0.74374,0.74386,0.74372,0.74375,101900000.0
2009-10-28 00:44:00,0.74371,0.74382,0.74367,0.74367,361500000.0
2009-10-28 00:45:00,0.74382,0.74394,0.74373,0.7438,252600000.0
2009-10-28 00:46:00,0.74415,0.74425,0.74415,0.74425,10800000.0
2009-10-28 00:47:00,0.74425,0.74425,0.74425,0.74425,1000000.0
2009-10-28 00:48:00,0.74425,0.74425,0.74425,0.74425,1000000.0
2009-10-28 00:49:00,0.7438,0.74434,0.74375,0.74385,175500000.0
2009-10-28 00:50:00,0.74425,0.74425,0.7441,0.7441,11800000.0
2009-10-28 00:51:00,0.7441,0.7441,0.74405,0.7441,26100000.0
2009-10-28 00:52:00,0.74395,0.74395,0.74395,0.74395,12000000.0
2009-10-28 00:53:00,0.74383,0.74388,0.74381,0.74386,18400000.0
2009-10-28 00:54:00,0.7441,0.74415,0.7441,0.74415,13800000.0
2009-10-28 00:55:00,0.74415,0.74415,0.74415,0.74415,23500000.0
2009-10-28 00:56:00,0.74383,0.74398,0.74375,0.74392,37400000.0
2009-10-28 00:57:00,0.74391,0.74402,0.74373,0.74395,74600000.0
2009-10-28 00:58:00,0.74376,0.74395,0.74364,0.74374,66300000.0
2009-10-28 00:59:00,0.74415,0.74415,0.74405,0.74405,20000000.0
2009-10-28 01:00:00,0.74395,0.74395,0.74395,0.74395,11900000.0
2009-10-28 01:01:00,0.74415,0.74425,0.7441,0.7441,49600000.0
2009-10-28 01:02:00,0.7441,0.7441,0.74395,0.74395,90800000.0
2009-10-28 01:03:00,0.744,0.744,0.744,0.744,24800000.0
2009-10-28 01:04:00,0.744,0.744,0.744,0.744,4800000.0
2009-10-28 01:05:00,0.74382,0.74385,0.7438,0.74385,87600000.0
2009-10-28 01:06:00,0.74395,0.74405,0.74395,0.74405,27100000.0
2009-10-28 01:07:00,0.74405,0.74405,0.74405,0.74405,2400000.0
2009-10-28 01:08:00,0.74383,0.74388,0.74359,0.74372,134900000.0
2009-10-28 01:09:00,0.7441,0.7441,0.7441,0.7441,2400000.0
2009-10-28 01:10:00,0.7441,0.7441,0.7441,0.7441,12800000.0
2009-10-28 01:11:00,0.7441,0.7441,0.7441,0.7441,2400000.0
2009-10-28 01:12:00,0.74368,0.7438,0.74365,0.7438,85300000.0
2009-10-28 01:13:00,0.74383,0.74383,0.7437,0.7438,12400000.0
2009-10-28 01:14:00,0.74385,0.74394,0.74374,0.74394,18300000.0
2009-10-28 01:15:00,0.74405,0.74405,0.744,0.744,24800000.0
2009-10-28 01:16:00,0.74383,0.74398,0.74363,0.74377,202200000.0
2009-10-28 01:17:00,0.74363,0.74389,0.74357,0.7437,42700000.0
2009-10-28 01:18:00,0.744,0.7441,0.744,0.744,33600000.0
2009-10-28 01:19:00,0.744,0.7441,0.74395,0.744,59200000.0
2009-10-28 01:20:00,0.74405,0.74405,0.74395,0.74395,22000000.0
2009-10-28 01:21:00,0.74395,0.7441,0.74395,0.7441,16000000.0
2009-10-28 01:22:00,0.7441,0.7441,0.7439,0.7439,72200000.0
2009-10-28 01:23:00,0.744,0.74405,0.744,0.744,12000000.0
2009-10-28 01:24:00,0.74405,0.7441,0.74395,0.744,66700000.0
2009-10-28 01:25:00,0.744,0.744,0.744,0.744,2400000.0
2009-10-28 01:26:00,0.7441,0.7441,0.744,0.744,14400000.0
2009-10-28 01:27:00,0.7441,0.7441,0.744,0.744,16800000.0
2009-10-28 01:28:00,0.744,0.744,0.744,0.744,2400000.0
2009-10-28 01:29:00,0.74395,0.744,0.74395,0.744,18100000.0
2009-10-28 01:30:00,0.744,0.74405,0.744,0.74405,18400000.0
2009-10-28 01:31:00,0.744,0.744,0.744,0.744,9600000.0
2009-10-28 01:32:00,0.74405,0.74405,0.744,0.744,7200000.0
2009-10-28 01:33:00,0.74405,0.74405,0.744,0.744,12000000.0
2009-10-28 01:34:00,0.744,0.744,0.744,0.744,4800000.0
2009-10-28 01:35:00,0.74375,0.74383,0.74358,0.74378,30000000.0
2009-10-28 01:36:00,0.74366,0.74394,0.74362,0.74368,49500000.0
2009-10-28 01:37:00,0.74368,0.74377,0.74365,0.74372,32300000.0
2009-10-28 01:38:00,0.744,0.744,0.744,0.744,1600000.0
2009-10-28 01:39:00,0.74387,0.74387,0.74382,0.74382,22800000.0
2009-10-28 01:40:00,0.74395,0.74395,0.74395,0.74395,4000000.0
2009-10-28 01:41:00,0.74395,0.74405,0.74385,0.74385,6400000.0
2009-10-28 01:42:00,0.74395,0.74395,0.74385,0.74395,24900000.0
2009-10-28 01:43:00,0.74395,0.74405,0.74395,0.74405,11200000.0
2009-10-28 01:44:00,0.74405,0.7441,0.744,0.7441,19200000.0
2009-10-28 01:45:00,0.74375,0.74396,0.74367,0.74368,31800000.0
2009-10-28 01:46:00,0.74415,0.7442,0.74415,0.7442,20000000.0
2009-10-28 01:47:00,0.74415,0.74415,0.7441,0.74415,15600000.0
2009-10-28 01:48:00,0.74405,0.74405,0.74405,0.74405,20000000.0
2009-10-28 01:49:00,0.74415,0.74415,0.7441,0.7441,12000000.0
2009-10-28 01:50:00,0.74415,0.7442,0.74415,0.74415,21800000.0
2009-10-28 01:51:00,0.74415,0.74415,0.74415,0.74415,13800000.0
2009-10-28 01:52:00,0.74415,0.74415,0.74415,0.74415,9200000.0
2009-10-28 01:53:00,0.74415,0.74415,0.74415,0.74415,2800000.0
2009-10-28 01:54:00,0.74381,0.7441,0.74368,0.7441,63600000.0
2009-10-28 01:55:00,0.74378,0.74395,0.74369,0.74369,105500000.0
2009-10-28 01:56:00,0.74415,0.74415,0.74415,0.74415,1000000.0
2009-10-28 01:57:00,0.74415,0.74445,0.74415,0.74435,19800000.0
2009-10-28 01:58:00,0.74435,0.74435,0.74435,0.74435,1000000.0
2009-10-28 01:59:00,0.74445,0.74465,0.74445,0.74465,5000000.0
2009-10-28 02:00:00,0.74465,0.74545,0.74465,0.74515,108700000.0
2009-10-28 02:01:00,0.74515,0.74515,0.74505,0.74515,62400000.0
2009-10-28 02:02:00,0.74515,0.74515,0.7449,0.7449,28100000.0
2009-10-28 02:03:00,0.7449,0.74505,0.7449,0.74505,122600000.0
2009-10-28 02:04:00,0.74505,0.7452,0.74495,0.7452,54900000.0
2009-10-28 02:05:00,0.74515,0.74525,0.74495,0.7452,185700000.0
2009-10-28 02:06:00,0.7452,0.74535,0.7451,0.74525,113500000.0
2009-10-28 02:07:00,0.7452,0.7452,0.7452,0.7452,14400000.0
2009-10-28 02:08:00,0.7452,0.7452,0.74505,0.7451,14300000.0
2009-10-28 02:09:00,0.7451,0.7452,0.7451,0.74515,60400000.0
2009-10-28 02:10:00,0.74515,0.74535,0.74515,0.7452,88400000.0
2009-10-28 02:11:00,0.7452,0.7453,0.74515,0.74515,78900000.0
2009-10-28 02:12:00,0.74515,0.7452,0.745,0.7452,77100000.0
2009-10-28 02:13:00,0.7452,0.7452,0.74495,0.74505,120500000.0
2009-10-28 02:14:00,0.74505,0.74505,0.74505,0.74505,11200000.0
2009-10-28 02:15:00,0.745,0.74515,0.745,0.74515,67400000.0
2009-10-28 02:16:00,0.74515,0.7453,0.74515,0.74525,54600000.0
2009-10-28 02:17:00,0.74525,0.7453,0.74525,0.7453,76300000.0
2009-10-28 02:18:00,0.74521,0.74533,0.74502,0.74519,48100000.0
2009-10-28 02:19:00,0.74535,0.74555,0.7453,0.74535,51400000.0
2009-10-28 02:20:00,0.74535,0.74555,0.74535,0.74555,94300000.0
2009-10-28 02:21:00,0.74555,0.74555,0.74535,0.74535,31200000.0
2009-10-28 02:22:00,0.74535,0.74555,0.74535,0.74555,32600000.0
2009-10-28 02:23:00,0.74555,0.74565,0.74555,0.74555,26800000.0
2009-10-28 02:24:00,0.74555,0.7458,0.74555,0.7457,101800000.0
2009-10-28 02:25:00,0.7457,0.7457,0.7456,0.7456,34400000.0
2009-10-28 02:26:00,0.74565,0.74565,0.7456,0.74565,25400000.0
2009-10-28 02:27:00,0.74565,0.7458,0.74565,0.7458,35600000.0
2009-10-28 02:28:00,0.7458,0.74585,0.7458,0.74585,12500000.0
2009-10-28 02:29:00,0.7458,0.746,0.74565,0.7459,70100000.0
2009-10-28 02:30:00,0.7459,0.74615,0.7459,0.74605,70300000.0
2009-10-28 02:31:00,0.74605,0.74615,0.74575,0.7459,138700000.0
2009-10-28 02:32:00,0.7459,0.746,0.7454,0.74585,171200000.0
2009-10-28 02:33:00,0.74585,0.74585,0.7449,0.7449,70000000.0
2009-10-28 02:34:00,0.74485,0.74515,0.74445,0.74515,150500000.0
2009-10-28 02:35:00,0.7452,0.74545,0.74475,0.74475,153300000.0
2009-10-28 02:36:00,0.7447,0.7447,0.74355,0.74385,175300000.0
2009-10-28 02:37:00,0.74395,0.74395,0.7432,0.74335,110000000.0
2009-10-28 02:38:00,0.74345,0.74365,0.74345,0.74355,88600000.0
2009-10-28 02:39:00,0.74355,0.74395,0.74355,0.74395,27000000.0
2009-10-28 02:40:00,0.744,0.7442,0.744,0.7442,50400000.0
2009-10-28 02:41:00,0.74415,0.74415,0.7438,0.7438,87200000.0
2009-10-28 02:42:00,0.74385,0.74385,0.74315,0.74315,127600000.0
2009-10-28 02:43:00,0.74315,0.74315,0.74255,0.7426,111400000.0
2009-10-28 02:44:00,0.74265,0.74265,0.74165,0.74175,174500000.0
2009-10-28 02:45:00,0.74175,0.7422,0.74175,0.7421,95900000.0
2009-10-28 02:46:00,0.7422,0.7428,0.7422,0.74275,135900000.0
2009-10-28 02:47:00,0.7427,0.7429,0.7426,0.7429,122900000.0
2009-10-28 02:48:00,0.74275,0.7428,0.74265,0.74265,57700000.0
2009-10-28 02:49:00,0.74265,0.74265,0.74125,0.74125,204000000.0
2009-10-28 02:50:00,0.74125,0.74195,0.74125,0.74185,221400000.0
2009-10-28 02:51:00,0.74205,0.74235,0.74205,0.74235,170700000.0
2009-10-28 02:52:00,0.74235,0.74295,0.74235,0.7429,149000000.0
2009-10-28 02:53:00,0.7429,0.74295,0.7428,0.74295,65000000.0
2009-10-28 02:54:00,0.743,0.74305,0.7428,0.7428,124000000.0
2009-10-28 02:55:00,0.7428,0.743,0.7428,0.74285,123900000.0
2009-10-28 02:56:00,0.74295,0.74295,0.74285,0.7429,36700000.0
2009-10-28 02:57:00,0.7429,0.7429,0.74235,0.7426,153900000.0
2009-10-28 02:58:00,0.7426,0.7426,0.7425,0.7426,28300000.0
2009-10-28 02:59:00,0.7426,0.7426,0.7424,0.7425,25600000.0
2009-10-28 03:00:00,0.7425,0.7425,0.74215,0.74235,167100000.0
2009-10-28 03:01:00,0.74245,0.74275,0.74235,0.74275,60100000.0
2009-10-28 03:02:00,0.74275,0.7429,0.74265,0.74265,106800000.0
2009-10-28 03:03:00,0.74265,0.74285,0.74265,0.7428,181100000.0
2009-10-28 03:04:00,0.7428,0.7431,0.7428,0.7428,106900000.0
2009-10-28 03:05:00,0.74285,0.74285,0.7428,0.7428,40300000.0
2009-10-28 03:06:00,0.7429,0.7429,0.7428,0.7428,32000000.0
2009-10-28 03:07:00,0.7428,0.7428,0.74255,0.74255,101600000.0
2009-10-28 03:08:00,0.74255,0.74275,0.74255,0.74275,94800000.0
2009-10-28 03:09:00,0.7427,0.7429,0.7427,0.74285,98500000.0
2009-10-28 03:10:00,0.74285,0.74295,0.7426,0.7426,115600000.0
2009-10-28 03:11:00,0.7426,0.7426,0.74225,0.7424,153700000.0
2009-10-28 03:12:00,0.74245,0.74275,0.74245,0.7427,80000000.0
2009-10-28 03:13:00,0.7425,0.74263,0.74237,0.74245,9000000.0
2009-10-28 03:14:00,0.74285,0.7429,0.7428,0.7429,47100000.0
2009-10-28 03:15:00,0.74285,0.74295,0.74275,0.74275,36800000.0
2009-10-28 03:16:00,0.74275,0.74275,0.74165,0.742,117900000.0
2009-10-28 03:17:00,0.742,0.74225,0.74195,0.74225,92700000.0
2009-10-28 03:18:00,0.74215,0.74225,0.74215,0.74215,64500000.0
2009-10-28 03:19:00,0.7422,0.7423,0.74205,0.74205,184700000.0
2009-10-28 03:20:00,0.74205,0.74205,0.74175,0.742,166200000.0
2009-10-28 03:21:00,0.742,0.74225,0.74165,0.74225,153600000.0
2009-10-28 03:22:00,0.74225,0.74225,0.7421,0.74215,32400000.0
2009-10-28 03:23:00,0.7421,0.74215,0.74205,0.74215,46000000.0
2009-10-28 03:24:00,0.74215,0.74215,0.7419,0.74195,79700000.0
2009-10-28 03:25:00,0.74195,0.74225,0.7419,0.74225,56300000.0
2009-10-28 03:26:00,0.74225,0.74235,0.7422,0.74225,90200000.0
2009-10-28 03:27:00,0.74235,0.74245,0.74225,0.74235,70400000.0
2009-10-28 03:28:00,0.74235,0.7425,0.74235,0.7425,71400000.0
2009-10-28 03:29:00,0.7425,0.7426,0.74235,0.74235,80400000.0
2009-10-28 03:30:00,0.74235,0.74235,0.7423,0.74235,64100000.0
2009-10-28 03:31:00,0.74235,0.74265,0.74235,0.74255,72000000.0
2009-10-28 03:32:00,0.74255,0.74265,0.74255,0.74265,55000000.0
2009-10-28 03:33:00,0.74265,0.7427,0.74245,0.7425,135700000.0
2009-10-28 03:34:00,0.74265,0.74265,0.74245,0.7425,72000000.0
2009-10-28 03:35:00,0.7425,0.7425,0.7425,0.7425,17600000.0
2009-10-28 03:36:00,0.74255,0.74255,0.74255,0.74255,4800000.0
2009-10-28 03:37:00,0.74255,0.74265,0.7424,0.7424,124800000.0
2009-10-28 03:38:00,0.7424,0.7424,0.74205,0.74225,98000000.0
2009-10-28 03:39:00,0.74225,0.7423,0.7422,0.7423,63300000.0
2009-10-28 03:40:00,0.7423,0.74255,0.7423,0.7424,78600000.0
2009-10-28 03:41:00,0.74245,0.74255,0.74245,0.7425,45900000.0
2009-10-28 03:42:00,0.7425,0.7425,0.74245,0.74245,5400000.0
2009-10-28 03:43:00,0.74245,0.7425,0.74225,0.7423,148000000.0
2009-10-28 03:44:00,0.7423,0.74235,0.7423,0.74235,85300000.0
2009-10-28 03:45:00,0.74235,0.74235,0.7421,0.74215,114200000.0
2009-10-28 03:46:00,0.74215,0.74215,0.74205,0.74205,51400000.0
2009-10-28 03:47:00,0.742,0.742,0.7419,0.74195,152800000.0
2009-10-28 03:48:00,0.742,0.742,0.7418,0.74195,150700000.0
2009-10-28 03:49:00,0.74195,0.74195,0.74165,0.74175,172000000.0
2009-10-28 03:50:00,0.7419,0.7419,0.7418,0.74185,80500000.0
2009-10-28 03:51:00,0.74195,0.74195,0.74195,0.74195,4600000.0
2009-10-28 03:52:00,0.74205,0.74205,0.74205,0.74205,5000000.0
2009-10-28 03:53:00,0.74174,0.74181,0.7414,0.74152,21900000.0
2009-10-28 03:54:00,0.74205,0.74205,0.74205,0.74205,2000000.0
2009-10-28 03:55:00,0.74205,0.74205,0.74175,0.74175,73700000.0
2009-10-28 03:56:00,0.74175,0.74185,0.7416,0.74185,91400000.0
2009-10-28 03:57:00,0.74185,0.74185,0.74175,0.74185,33200000.0
2009-10-28 03:58:00,0.7418,0.74215,0.7418,0.7421,32400000.0
2009-10-28 03:59:00,0.7421,0.74215,0.74205,0.74215,36800000.0
2009-10-28 04:00:00,0.74205,0.74215,0.74205,0.7421,36100000.0
2009-10-28 04:01:00,0.7421,0.74275,0.7421,0.74265,112700000.0
2009-10-28 04:02:00,0.74275,0.74295,0.74265,0.7429,71800000.0
2009-10-28 04:03:00,0.7429,0.74295,0.7429,0.74295,4800000.0
2009-10-28 04:04:00,0.7429,0.74295,0.74285,0.7429,20000000.0
2009-10-28 04:05:00,0.7429,0.74295,0.7429,0.7429,56900000.0
2009-10-28 04:06:00,0.7429,0.743,0.7429,0.743,129000000.0
2009-10-28 04:07:00,0.743,0.743,0.74295,0.74295,22400000.0
2009-10-28 04:08:00,0.743,0.7433,0.7429,0.74295,101900000.0
2009-10-28 04:09:00,0.74295,0.74315,0.74295,0.74305,71500000.0
2009-10-28 04:10:00,0.743,0.74305,0.74295,0.74305,31200000.0
2009-10-28 04:11:00,0.74305,0.74305,0.74275,0.74295,82700000.0
2009-10-28 04:12:00,0.7429,0.7429,0.74285,0.74285,56000000.0
2009-10-28 04:13:00,0.74285,0.74285,0.7424,0.7424,41900000.0
2009-10-28 04:14:00,0.74245,0.74255,0.7424,0.74255,45300000.0
2009-10-28 04:15:00,0.7425,0.74265,0.7425,0.7426,53100000.0
2009-10-28 04:16:00,0.7426,0.74265,0.7424,0.7424,117900000.0
2009-10-28 04:17:00,0.7424,0.7426,0.7424,0.74245,72400000.0
2009-10-28 04:18:00,0.74245,0.7425,0.74235,0.74235,248500000.0
2009-10-28 04:19:00,0.74235,0.74235,0.74235,0.74235,25200000.0
2009-10-28 04:20:00,0.7423,0.7423,0.74195,0.742,88600000.0
2009-10-28 04:21:00,0.742,0.7421,0.74195,0.7421,93500000.0
2009-10-28 04:22:00,0.74215,0.74235,0.7421,0.74225,94900000.0
2009-10-28 04:23:00,0.74225,0.74225,0.7422,0.7422,25200000.0
2009-10-28 04:24:00,0.7422,0.7423,0.74215,0.7422,64600000.0
2009-10-28 04:25:00,0.7422,0.74235,0.7422,0.7423,107000000.0
2009-10-28 04:26:00,0.7423,0.74245,0.7423,0.74245,82500000.0
2009-10-28 04:27:00,0.7424,0.7425,0.7424,0.7425,66100000.0
2009-10-28 04:28:00,0.7425,0.7425,0.7425,0.7425,49800000.0
2009-10-28 04:29:00,0.7425,0.7425,0.7425,0.7425,14500000.0
2009-10-28 04:30:00,0.7425,0.7427,0.7425,0.7427,30500000.0
2009-10-28 04:31:00,0.7427,0.7427,0.74255,0.7426,80000000.0
2009-10-28 04:32:00,0.7426,0.7426,0.7426,0.7426,8600000.0
2009-10-28 04:33:00,0.74265,0.74265,0.74265,0.74265,11800000.0
2009-10-28 04:34:00,0.74275,0.7431,0.74265,0.7431,144100000.0
2009-10-28 04:35:00,0.7432,0.7435,0.7432,0.7434,160700000.0
2009-10-28 04:36:00,0.7434,0.7434,0.74335,0.7434,158800000.0
2009-10-28 04:37:00,0.7434,0.7434,0.7434,0.7434,37600000.0
2009-10-28 04:38:00,0.74335,0.7434,0.74325,0.74325,82800000.0
2009-10-28 04:39:00,0.74325,0.74325,0.74325,0.74325,42500000.0
2009-10-28 04:40:00,0.74325,0.74325,0.74325,0.74325,24300000.0
2009-10-28 04:41:00,0.74325,0.74325,0.7429,0.743,149100000.0
2009-10-28 04:42:00,0.743,0.743,0.74255,0.74255,67500000.0
2009-10-28 04:43:00,0.74255,0.74255,0.7424,0.7424,36100000.0
2009-10-28 04:44:00,0.74235,0.74235,0.74225,0.74235,68600000.0
2009-10-28 04:45:00,0.74235,0.74235,0.74215,0.74215,69500000.0
2009-10-28 04:46:00,0.74215,0.74215,0.74215,0.74215,91700000.0
2009-10-28 04:47:00,0.74215,0.7422,0.74215,0.7422,84500000.0
2009-10-28 04:48:00,0.74215,0.74225,0.74215,0.74215,6000000.0
2009-10-28 04:49:00,0.74215,0.7422,0.74215,0.74215,70300000.0
2009-10-28 04:50:00,0.74215,0.74215,0.7421,0.74215,27300000.0
2009-10-28 04:51:00,0.7421,0.74225,0.7421,0.7421,36600000.0
2009-10-28 04:52:00,0.7421,0.7421,0.74205,0.74205,18900000.0
2009-10-28 04:53:00,0.74205,0.7421,0.74205,0.7421,28900000.0
2009-10-28 04:54:00,0.74205,0.74205,0.74145,0.74155,232100000.0
2009-10-28 04:55:00,0.74155,0.74155,0.74105,0.7412,212200000.0
2009-10-28 04:56:00,0.7413,0.7413,0.74105,0.74115,131700000.0
2009-10-28 04:57:00,0.74105,0.74115,0.74055,0.74065,194200000.0
2009-10-28 04:58:00,0.74065,0.74065,0.74045,0.74045,198300000.0
2009-10-28 04:59:00,0.74045,0.74105,0.7402,0.74105,320600000.0
2009-10-28 05:00:00,0.74105,0.74105,0.74045,0.7405,219600000.0
2009-10-28 05:01:00,0.7405,0.74065,0.7403,0.7406,127000000.0
2009-10-28 05:02:00,0.7406,0.74085,0.74055,0.7408,75100000.0
2009-10-28 05:03:00,0.74075,0.7408,0.74065,0.74075,47500000.0
2009-10-28 05:04:00,0.74075,0.74075,0.7402,0.7403,186000000.0
2009-10-28 05:05:00,0.74045,0.74065,0.7404,0.74065,12000000.0
2009-10-28 05:06:00,0.74065,0.74065,0.74045,0.74055,74500000.0
2009-10-28 05:07:00,0.74055,0.74055,0.7405,0.7405,68200000.0
2009-10-28 05:08:00,0.7405,0.74055,0.74035,0.7405,56000000.0
2009-10-28 05:09:00,0.7405,0.74055,0.7404,0.7404,51000000.0
2009-10-28 05:10:00,0.74045,0.74045,0.7403,0.7403,102900000.0
2009-10-28 05:11:00,0.74035,0.74035,0.74035,0.74035,3100000.0
2009-10-28 05:12:00,0.74035,0.7404,0.74035,0.7404,12300000.0
2009-10-28 05:13:00,0.7404,0.74075,0.7404,0.74075,45100000.0
2009-10-28 05:14:00,0.74075,0.74075,0.74065,0.74065,145500000.0
2009-10-28 05:15:00,0.74065,0.74095,0.7406,0.74095,143300000.0
2009-10-28 05:16:00,0.74095,0.74105,0.74085,0.74085,211000000.0
2009-10-28 05:17:00,0.7408,0.741,0.7407,0.74075,92700000.0
2009-10-28 05:18:00,0.74075,0.74075,0.74065,0.7407,49400000.0
2009-10-28 05:19:00,0.7407,0.7411,0.7407,0.74085,84400000.0
2009-10-28 05:20:00,0.74085,0.741,0.74085,0.7409,90500000.0
2009-10-28 05:21:00,0.7409,0.741,0.74085,0.74085,30300000.0
2009-10-28 05:22:00,0.74085,0.74085,0.74075,0.74085,93900000.0
2009-10-28 05:23:00,0.74085,0.74105,0.74085,0.741,89500000.0
2009-10-28 05:24:00,0.741,0.741,0.741,0.741,2000000.0
2009-10-28 05:25:00,0.741,0.7412,0.741,0.7412,54300000.0
2009-10-28 05:26:00,0.7412,0.74125,0.7412,0.74125,10000000.0
2009-10-28 05:27:00,0.7412,0.7412,0.7411,0.7411,29800000.0
2009-10-28 05:28:00,0.7411,0.74125,0.741,0.7411,70600000.0
2009-10-28 05:29:00,0.7412,0.7412,0.7412,0.7412,31500000.0
2009-10-28 05:30:00,0.7412,0.74135,0.7412,0.7413,92400000.0
2009-10-28 05:31:00,0.7413,0.74165,0.7413,0.74155,58400000.0
2009-10-28 05:32:00,0.74155,0.74165,0.7415,0.7416,42750000.0
2009-10-28 05:33:00,0.7416,0.74165,0.7416,0.74165,40900000.0
2009-10-28 05:34:00,0.74165,0.74165,0.74165,0.74165,3500000.0
2009-10-28 05:35:00,0.74165,0.74165,0.7416,0.7416,8400000.0
2009-10-28 05:36:00,0.7416,0.7416,0.7412,0.7413,207050000.0
2009-10-28 05:37:00,0.7413,0.7413,0.7413,0.7413,20800000.0
2009-10-28 05:38:00,0.74135,0.74145,0.74135,0.74135,52000000.0
2009-10-28 05:39:00,0.7413,0.7413,0.7404,0.7404,305900000.0
2009-10-28 05:40:00,0.7404,0.7405,0.7404,0.74045,27000000.0
2009-10-28 05:41:00,0.74045,0.7405,0.74035,0.74035,88800000.0
2009-10-28 05:42:00,0.7404,0.7404,0.74025,0.74025,37900000.0
2009-10-28 05:43:00,0.74025,0.74025,0.74015,0.74015,60700000.0
2009-10-28 05:44:00,0.74015,0.7402,0.74005,0.74005,134900000.0
2009-10-28 05:45:00,0.74005,0.74005,0.7395,0.73955,211300000.0
2009-10-28 05:46:00,0.73955,0.73965,0.739,0.739,150000000.0
2009-10-28 05:47:00,0.739,0.739,0.73865,0.73895,167800000.0
2009-10-28 05:48:00,0.739,0.7392,0.7388,0.7392,83000000.0
2009-10-28 05:49:00,0.7391,0.7392,0.73905,0.73915,49900000.0
2009-10-28 05:50:00,0.73915,0.73915,0.73915,0.73915,46400000.0
2009-10-28 05:51:00,0.73915,0.73925,0.73915,0.73925,99900000.0
2009-10-28 05:52:00,0.73925,0.73945,0.73925,0.73945,206100000.0
2009-10-28 05:53:00,0.73945,0.73955,0.7394,0.73945,57000000.0
2009-10-28 05:54:00,0.73955,0.7401,0.73955,0.73995,214000000.0
2009-10-28 05:55:00,0.73995,0.73995,0.73985,0.73985,37300000.0
2009-10-28 05:56:00,0.7398,0.7398,0.73925,0.73925,160400000.0
2009-10-28 05:57:00,0.73925,0.7394,0.73915,0.7394,102700000.0
2009-10-28 05:58:00,0.7394,0.7394,0.73915,0.73925,86600000.0
2009-10-28 05:59:00,0.73925,0.73925,0.73895,0.73895,195600000.0
2009-10-28 06:00:00,0.73895,0.73905,0.7389,0.73895,222900000.0
2009-10-28 06:01:00,0.73895,0.739,0.73875,0.73875,150300000.0
2009-10-28 06:02:00,0.7387,0.73875,0.7381,0.7381,279300000.0
2009-10-28 06:03:00,0.73815,0.7385,0.73805,0.7383,326900000.0
2009-10-28 06:04:00,0.7383,0.73855,0.7383,0.73855,45600000.0
2009-10-28 06:05:00,0.73855,0.73855,0.7381,0.7381,139900000.0
2009-10-28 06:06:00,0.7381,0.7381,0.7381,0.7381,15600000.0
2009-10-28 06:07:00,0.7381,0.7381,0.73795,0.73795,159700000.0
2009-10-28 06:08:00,0.73795,0.738,0.73785,0.73785,160500000.0
2009-10-28 06:09:00,0.73785,0.73795,0.73755,0.7376,221200000.0
2009-10-28 06:10:00,0.7376,0.7376,0.7371,0.7371,186500000.0
2009-10-28 06:11:00,0.73705,0.73715,0.73705,0.7371,201500000.0
2009-10-28 06:12:00,0.7371,0.73715,0.7367,0.7367,260300000.0
2009-10-28 06:13:00,0.7367,0.7369,0.73665,0.7368,152100000.0
2009-10-28 06:14:00,0.7368,0.73685,0.7367,0.7368,45400000.0
2009-10-28 06:15:00,0.737,0.7373,0.7369,0.7372,127300000.0
2009-10-28 06:16:00,0.73735,0.73735,0.737,0.73705,117700000.0
2009-10-28 06:17:00,0.73715,0.73725,0.73715,0.73725,44000000.0
2009-10-28 06:18:00,0.73725,0.7376,0.73725,0.73755,168300000.0
2009-10-28 06:19:00,0.73755,0.7379,0.73755,0.73765,185800000.0
2009-10-28 06:20:00,0.73765,0.73785,0.7374,0.73745,81000000.0
2009-10-28 06:21:00,0.73745,0.73745,0.73745,0.73745,5500000.0
2009-10-28 06:22:00,0.7375,0.73755,0.7375,0.73755,21400000.0
2009-10-28 06:23:00,0.73755,0.73755,0.73755,0.73755,34000000.0
2009-10-28 06:24:00,0.73755,0.73795,0.73755,0.73785,75000000.0
2009-10-28 06:25:00,0.73775,0.73775,0.73745,0.73765,97000000.0
2009-10-28 06:26:00,0.73765,0.7377,0.73755,0.73755,80600000.0
2009-10-28 06:27:00,0.7376,0.73765,0.7374,0.7374,194500000.0
2009-10-28 06:28:00,0.73735,0.73755,0.7373,0.73755,81700000.0
2009-10-28 06:29:00,0.7375,0.7375,0.73725,0.73725,56300000.0
2009-10-28 06:30:00,0.73725,0.73725,0.7369,0.737,133400000.0
2009-10-28 06:31:00,0.737,0.737,0.737,0.737,7200000.0
2009-10-28 06:32:00,0.7369,0.7371,0.73675,0.7368,79900000.0
2009-10-28 06:33:00,0.7368,0.737,0.7368,0.737,50300000.0
2009-10-28 06:34:00,0.73705,0.73705,0.737,0.737,16100000.0
2009-10-28 06:35:00,0.737,0.737,0.73685,0.7369,55300000.0
2009-10-28 06:36:00,0.7369,0.73705,0.73685,0.737,51600000.0
2009-10-28 06:37:00,0.7371,0.73735,0.7371,0.73735,61200000.0
2009-10-28 06:38:00,0.73725,0.73725,0.73725,0.73725,4000000.0
2009-10-28 06:39:00,0.7372,0.73735,0.7372,0.73735,61600000.0
2009-10-28 06:40:00,0.7374,0.73745,0.7373,0.73745,59700000.0
2009-10-28 06:41:00,0.73735,0.7374,0.7373,0.7373,22800000.0
2009-10-28 06:42:00,0.7373,0.73735,0.7373,0.7373,19800000.0
2009-10-28 06:43:00,0.7373,0.73735,0.7373,0.73735,35800000.0
2009-10-28 06:44:00,0.73745,0.73755,0.73735,0.73755,58900000.0
2009-10-28 06:45:00,0.73755,0.73755,0.73745,0.73755,36600000.0
2009-10-28 06:46:00,0.73745,0.73755,0.73745,0.73755,66300000.0
2009-10-28 06:47:00,0.73755,0.7376,0.73755,0.7376,40100000.0
2009-10-28 06:48:00,0.7376,0.73775,0.73755,0.7377,61400000.0
2009-10-28 06:49:00,0.7377,0.7377,0.7375,0.7375,123300000.0
2009-10-28 06:50:00,0.7375,0.73765,0.7375,0.7376,35600000.0
2009-10-28 06:51:00,0.73765,0.7377,0.7376,0.7377,11200000.0
2009-10-28 06:52:00,0.7376,0.7377,0.7376,0.7377,31900000.0
2009-10-28 06:53:00,0.7376,0.7376,0.7376,0.7376,6200000.0
2009-10-28 06:54:00,0.7376,0.73785,0.7376,0.7378,86400000.0
2009-10-28 06:55:00,0.7379,0.7379,0.73785,0.73785,3200000.0
2009-10-28 06:56:00,0.73795,0.73795,0.7378,0.73795,97700000.0
2009-10-28 06:57:00,0.73795,0.73805,0.7379,0.738,49600000.0
2009-10-28 06:58:00,0.73805,0.7381,0.7379,0.7381,24300000.0
2009-10-28 06:59:00,0.7381,0.7381,0.738,0.738,23900000.0
2009-10-28 07:00:00,0.738,0.73805,0.7379,0.73805,45200000.0
2009-10-28 07:01:00,0.73795,0.73805,0.7379,0.73805,43000000.0
2009-10-28 07:02:00,0.7381,0.7381,0.73805,0.73805,6400000.0
2009-10-28 07:03:00,0.73795,0.73795,0.73795,0.73795,8800000.0
2009-10-28 07:04:00,0.73795,0.73795,0.73795,0.73795,14000000.0
2009-10-28 07:05:00,0.73805,0.7382,0.738,0.7381,36100000.0
2009-10-28 07:06:00,0.73815,0.73815,0.73805,0.73805,7800000.0
2009-10-28 07:07:00,0.73805,0.7386,0.73805,0.73845,179800000.0
2009-10-28 07:08:00,0.73855,0.73855,0.73835,0.7384,46800000.0
2009-10-28 07:09:00,0.7384,0.73845,0.73835,0.73835,57800000.0
2009-10-28 07:10:00,0.73835,0.73835,0.7381,0.7381,17100000.0
2009-10-28 07:11:00,0.7381,0.73825,0.7379,0.738,73300000.0
2009-10-28 07:12:00,0.738,0.7381,0.73785,0.73805,197300000.0
2009-10-28 07:13:00,0.73805,0.7381,0.73805,0.7381,23600000.0
2009-10-28 07:14:00,0.7381,0.73815,0.73795,0.7381,195600000.0
2009-10-28 07:15:00,0.7381,0.73815,0.73805,0.73815,134000000.0
2009-10-28 07:16:00,0.73815,0.73815,0.73805,0.73805,37200000.0
2009-10-28 07:17:00,0.7381,0.7381,0.73805,0.7381,26100000.0
2009-10-28 07:18:00,0.73795,0.73798,0.73781,0.7379,42700000.0
2009-10-28 07:19:00,0.73805,0.7381,0.738,0.738,38200000.0
2009-10-28 07:20:00,0.738,0.738,0.73795,0.73795,11700000.0
2009-10-28 07:21:00,0.73795,0.73795,0.73775,0.73785,139800000.0
2009-10-28 07:22:00,0.73785,0.738,0.73785,0.73795,67400000.0
2009-10-28 07:23:00,0.738,0.738,0.738,0.738,7200000.0
2009-10-28 07:24:00,0.738,0.73835,0.738,0.7382,194700000.0
2009-10-28 07:25:00,0.7382,0.7382,0.7378,0.738,139700000.0
2009-10-28 07:26:00,0.738,0.73805,0.7379,0.738,119200000.0
2009-10-28 07:27:00,0.738,0.73805,0.7376,0.73765,278200000.0
2009-10-28 07:28:00,0.73765,0.7379,0.7376,0.7379,77300000.0
2009-10-28 07:29:00,0.7379,0.7379,0.7376,0.73765,156500000.0
2009-10-28 07:30:00,0.7376,0.7382,0.7376,0.73805,191400000.0
2009-10-28 07:31:00,0.73805,0.7382,0.73805,0.7381,192700000.0
2009-10-28 07:32:00,0.7381,0.73815,0.7381,0.7381,97800000.0
2009-10-28 07:33:00,0.7381,0.7385,0.7381,0.7383,139800000.0
2009-10-28 07:34:00,0.7383,0.7385,0.7383,0.73845,94700000.0
2009-10-28 07:35:00,0.73845,0.73845,0.73845,0.73845,2400000.0
2009-10-28 07:36:00,0.73845,0.73845,0.73845,0.73845,4800000.0
2009-10-28 07:37:00,0.7382,0.73836,0.73787,0.73827,91800000.0
2009-10-28 07:38:00,0.73845,0.73855,0.73845,0.73855,59200000.0
2009-10-28 07:39:00,0.73845,0.73845,0.73845,0.73845,12800000.0
2009-10-28 07:40:00,0.73845,0.7385,0.73835,0.73845,36400000.0
2009-10-28 07:41:00,0.73845,0.73845,0.73845,0.73845,24000000.0
2009-10-28 07:42:00,0.73811,0.73842,0.73808,0.73821,39800000.0
2009-10-28 07:43:00,0.73845,0.7385,0.73845,0.73845,20000000.0
2009-10-28 07:44:00,0.73845,0.73845,0.7384,0.7384,24000000.0
2009-10-28 07:45:00,0.7384,0.73925,0.7384,0.739,352400000.0
2009-10-28 07:46:00,0.73905,0.73905,0.73855,0.73855,180100000.0
2009-10-28 07:47:00,0.7386,0.73885,0.73855,0.73885,188200000.0
2009-10-28 07:48:00,0.73885,0.73885,0.73875,0.7388,65300000.0
2009-10-28 07:49:00,0.7388,0.7388,0.7385,0.7385,127900000.0
2009-10-28 07:50:00,0.7385,0.73855,0.73825,0.73845,142500000.0
2009-10-28 07:51:00,0.73845,0.73845,0.73845,0.73845,5600000.0
2009-10-28 07:52:00,0.73845,0.73885,0.73845,0.73875,260400000.0
2009-10-28 07:53:00,0.73875,0.73885,0.73875,0.73885,28000000.0
2009-10-28 07:54:00,0.73885,0.7389,0.73885,0.7389,29700000.0
2009-10-28 07:55:00,0.7389,0.73895,0.7389,0.73895,15900000.0
2009-10-28 07:56:00,0.73895,0.7394,0.73895,0.7394,299300000.0
2009-10-28 07:57:00,0.7394,0.73955,0.7394,0.73955,72200000.0
2009-10-28 07:58:00,0.7395,0.7395,0.7395,0.7395,4800000.0
2009-10-28 07:59:00,0.7395,0.73965,0.73945,0.73965,56200000.0
2009-10-28 08:00:00,0.7397,0.7397,0.73945,0.7395,84700000.0
2009-10-28 08:01:00,0.73945,0.73965,0.73945,0.73965,25900000.0
2009-10-28 08:02:00,0.73955,0.73975,0.73955,0.73965,28000000.0
2009-10-28 08:03:00,0.73975,0.73975,0.73975,0.73975,4800000.0
2009-10-28 08:04:00,0.73975,0.73975,0.73975,0.73975,28800000.0
2009-10-28 08:05:00,0.7397,0.74005,0.73965,0.74,56300000.0
2009-10-28 08:06:00,0.74005,0.74015,0.73985,0.74015,106000000.0
2009-10-28 08:07:00,0.7401,0.7401,0.74005,0.74005,14700000.0
2009-10-28 08:08:00,0.74005,0.74025,0.73995,0.73995,70300000.0
2009-10-28 08:09:00,0.73995,0.73995,0.7399,0.7399,9300000.0
2009-10-28 08:10:00,0.7399,0.7399,0.7397,0.7397,33700000.0
2009-10-28 08:11:00,0.7397,0.73975,0.7397,0.7397,23200000.0
2009-10-28 08:12:00,0.7397,0.7397,0.7397,0.7397,1000000.0
2009-10-28 08:13:00,0.73955,0.7396,0.73955,0.7396,4300000.0
2009-10-28 08:14:00,0.7396,0.7396,0.73955,0.73955,5600000.0
2009-10-28 08:15:00,0.73955,0.73955,0.73955,0.73955,2400000.0
2009-10-28 08:16:00,0.7395,0.7395,0.7395,0.7395,23800000.0
2009-10-28 08:17:00,0.7395,0.73965,0.7395,0.7395,27900000.0
2009-10-28 08:18:00,0.7395,0.7395,0.7394,0.7395,6000000.0
2009-10-28 08:19:00,0.73935,0.73935,0.73925,0.73925,10600000.0
2009-10-28 08:20:00,0.7393,0.7393,0.7391,0.7391,13900000.0
2009-10-28 08:21:00,0.73915,0.73915,0.73905,0.7391,34800000.0
2009-10-28 08:22:00,0.7391,0.7392,0.739,0.7391,68700000.0
2009-10-28 08:23:00,0.7391,0.73915,0.73905,0.73905,76100000.0
2009-10-28 08:24:00,0.73905,0.73905,0.73905,0.73905,52600000.0
2009-10-28 08:25:00,0.73905,0.7392,0.73905,0.7391,17800000.0
2009-10-28 08:26:00,0.7391,0.7392,0.73905,0.7392,47900000.0
2009-10-28 08:27:00,0.7392,0.7392,0.739,0.73905,90500000.0
2009-10-28 08:28:00,0.73898,0.73898,0.73884,0.73887,118000000.0
2009-10-28 08:29:00,0.739,0.739,0.7389,0.73895,32000000.0
2009-10-28 08:30:00,0.73895,0.73915,0.73885,0.73915,24700000.0
2009-10-28 08:31:00,0.73915,0.73915,0.73915,0.73915,2400000.0
2009-10-28 08:32:00,0.7391,0.73915,0.7391,0.7391,22500000.0
2009-10-28 08:33:00,0.7391,0.73915,0.7391,0.73915,47200000.0
2009-10-28 08:34:00,0.73915,0.7393,0.73915,0.7392,108000000.0
2009-10-28 08:35:00,0.7392,0.73925,0.7392,0.73925,61300000.0
2009-10-28 08:36:00,0.7393,0.7393,0.7392,0.7392,23500000.0
2009-10-28 08:37:00,0.7392,0.7392,0.73915,0.73915,31800000.0
2009-10-28 08:38:00,0.7392,0.73945,0.7392,0.73935,116000000.0
2009-10-28 08:39:00,0.73935,0.7394,0.7393,0.7394,40300000.0
2009-10-28 08:40:00,0.73945,0.73945,0.73945,0.73945,2000000.0
2009-10-28 08:41:00,0.73945,0.73945,0.73945,0.73945,13100000.0
2009-10-28 08:42:00,0.73945,0.7395,0.73945,0.73945,94000000.0
2009-10-28 08:43:00,0.7396,0.7397,0.73945,0.73945,133200000.0
2009-10-28 08:44:00,0.73945,0.73945,0.73945,0.73945,12000000.0
2009-10-28 08:45:00,0.73945,0.73945,0.7391,0.73915,69000000.0
2009-10-28 08:46:00,0.7393,0.7393,0.73915,0.73925,37100000.0
2009-10-28 08:47:00,0.73925,0.73935,0.73925,0.73935,55900000.0
2009-10-28 08:48:00,0.7394,0.73975,0.73935,0.73975,129900000.0
2009-10-28 08:49:00,0.73975,0.7398,0.7397,0.73975,29000000.0
2009-10-28 08:50:00,0.73975,0.7399,0.7397,0.7397,52900000.0
2009-10-28 08:51:00,0.7398,0.7399,0.7397,0.7399,59100000.0
2009-10-28 08:52:00,0.7399,0.7404,0.7399,0.7404,80100000.0
2009-10-28 08:53:00,0.7404,0.74125,0.7404,0.7411,207400000.0
2009-10-28 08:54:00,0.7411,0.7411,0.7409,0.741,37500000.0
2009-10-28 08:55:00,0.74105,0.74165,0.741,0.7416,90900000.0
2009-10-28 08:56:00,0.7416,0.7416,0.7411,0.7412,173000000.0
2009-10-28 08:57:00,0.7412,0.7417,0.741,0.7411,172600000.0
2009-10-28 08:58:00,0.7411,0.74155,0.7411,0.74155,248800000.0
2009-10-28 08:59:00,0.74155,0.74175,0.7414,0.7414,128500000.0
2009-10-28 09:00:00,0.7414,0.7414,0.7412,0.74125,102100000.0
2009-10-28 09:01:00,0.7412,0.7412,0.741,0.7411,69800000.0
2009-10-28 09:02:00,0.7411,0.7411,0.7408,0.74095,43400000.0
2009-10-28 09:03:00,0.7409,0.7409,0.7409,0.7409,3000000.0
2009-10-28 09:04:00,0.7409,0.7409,0.74065,0.7407,101100000.0
2009-10-28 09:05:00,0.7407,0.7407,0.74065,0.7407,14500000.0
2009-10-28 09:06:00,0.74075,0.74075,0.74065,0.74075,38700000.0
2009-10-28 09:07:00,0.74075,0.74075,0.74065,0.7407,201100000.0
2009-10-28 09:08:00,0.7407,0.7408,0.74055,0.74055,96300000.0
2009-10-28 09:09:00,0.7405,0.7405,0.74035,0.7404,210300000.0
2009-10-28 09:10:00,0.7404,0.7404,0.74035,0.7404,91000000.0
2009-10-28 09:11:00,0.74045,0.74055,0.74035,0.74035,152500000.0
2009-10-28 09:12:00,0.74035,0.7405,0.74035,0.7404,119699999.0
2009-10-28 09:13:00,0.7404,0.74045,0.74035,0.7404,225400002.0
2009-10-28 09:14:00,0.74045,0.74055,0.74035,0.74035,189500001.0
2009-10-28 09:15:00,0.7404,0.74045,0.7404,0.74045,112600000.0
2009-10-28 09:16:00,0.74045,0.74055,0.74035,0.74055,191900000.0
2009-10-28 09:17:00,0.7405,0.7405,0.7403,0.74035,75600000.0
2009-10-28 09:18:00,0.74035,0.74035,0.74,0.74005,120500000.0
2009-10-28 09:19:00,0.74005,0.74025,0.74,0.74025,64800000.0
2009-10-28 09:20:00,0.74025,0.74025,0.7401,0.74015,45200000.0
2009-10-28 09:21:00,0.74015,0.74015,0.7397,0.7397,103400000.0
2009-10-28 09:22:00,0.73975,0.74035,0.7397,0.7399,235000000.0
2009-10-28 09:23:00,0.7399,0.73995,0.7397,0.73985,142700000.0
2009-10-28 09:24:00,0.73995,0.74005,0.73985,0.7399,68400000.0
2009-10-28 09:25:00,0.73985,0.7399,0.7394,0.7396,294199998.0
2009-10-28 09:26:00,0.7396,0.73965,0.7394,0.7395,354800001.0
2009-10-28 09:27:00,0.73945,0.7396,0.73925,0.7393,92200001.0
2009-10-28 09:28:00,0.7393,0.7394,0.73925,0.73925,76600000.0
2009-10-28 09:29:00,0.73925,0.73925,0.73895,0.73905,213000000.0
2009-10-28 09:30:00,0.73905,0.7392,0.739,0.7391,169800000.0
2009-10-28 09:31:00,0.7391,0.7392,0.7391,0.7391,76200001.0
2009-10-28 09:32:00,0.7391,0.73915,0.7391,0.73915,169899997.0
2009-10-28 09:33:00,0.73915,0.73915,0.73915,0.73915,30800000.0
2009-10-28 09:34:00,0.7391,0.7391,0.73895,0.73895,74300000.0
2009-10-28 09:35:00,0.73895,0.73895,0.73865,0.73865,41100000.0
2009-10-28 09:36:00,0.73865,0.73885,0.73855,0.7386,183800000.0
2009-10-28 09:37:00,0.7386,0.7388,0.73855,0.73865,182100000.0
2009-10-28 09:38:00,0.73865,0.7387,0.7386,0.7387,63800000.0
2009-10-28 09:39:00,0.7387,0.73875,0.73865,0.73875,33800000.0
2009-10-28 09:40:00,0.73875,0.7391,0.73875,0.7391,63600000.0
2009-10-28 09:41:00,0.7392,0.7395,0.7392,0.73925,175700000.0
2009-10-28 09:42:00,0.73925,0.73925,0.7392,0.7392,20900000.0
2009-10-28 09:43:00,0.7392,0.7395,0.73915,0.7395,52500000.0
2009-10-28 09:44:00,0.7395,0.73985,0.7394,0.73985,156699998.0
2009-10-28 09:45:00,0.73985,0.73985,0.7398,0.7398,8400000.0
2009-10-28 09:46:00,0.7398,0.73985,0.7397,0.7398,55400000.0
2009-10-28 09:47:00,0.7398,0.7398,0.73975,0.73975,50700000.0
2009-10-28 09:48:00,0.73975,0.73975,0.73975,0.73975,35000000.0
2009-10-28 09:49:00,0.73975,0.74005,0.73975,0.73995,73400000.0
2009-10-28 09:50:00,0.74005,0.74005,0.74005,0.74005,67000000.0
2009-10-28 09:51:00,0.74,0.74035,0.74,0.74035,127900000.0
2009-10-28 09:52:00,0.7403,0.7404,0.73965,0.73965,97400000.0
2009-10-28 09:53:00,0.7397,0.74015,0.7397,0.7401,161599999.0
2009-10-28 09:54:00,0.7401,0.74025,0.7401,0.7402,71799999.0
2009-10-28 09:55:00,0.7402,0.7402,0.73985,0.73985,219500000.0
2009-10-28 09:56:00,0.73985,0.73985,0.7395,0.7396,500200000.0
2009-10-28 09:57:00,0.7396,0.7396,0.73955,0.73955,44900000.0
2009-10-28 09:58:00,0.73955,0.73955,0.7394,0.73945,78000000.0
2009-10-28 09:59:00,0.7395,0.73965,0.7395,0.73955,180600000.0
2009-10-28 10:00:00,0.73955,0.7396,0.7395,0.73955,106400000.0
2009-10-28 10:01:00,0.73955,0.73965,0.7394,0.73945,259200000.0
2009-10-28 10:02:00,0.73945,0.7395,0.7394,0.7394,117500000.0
2009-10-28 10:03:00,0.7394,0.7394,0.73865,0.73865,346700000.0
2009-10-28 10:04:00,0.73865,0.7387,0.738,0.738,486900000.0
2009-10-28 10:05:00,0.738,0.73805,0.7373,0.7374,393599999.0
2009-10-28 10:06:00,0.73735,0.73785,0.73735,0.7377,267200001.0
2009-10-28 10:07:00,0.7376,0.7377,0.737,0.7371,379199998.0
2009-10-28 10:08:00,0.737,0.7371,0.7366,0.73665,372000000.0
2009-10-28 10:09:00,0.73665,0.7372,0.7366,0.7369,469099999.0
2009-10-28 10:10:00,0.73695,0.73705,0.73655,0.73675,514000000.0
2009-10-28 10:11:00,0.73675,0.7369,0.7363,0.7368,346300000.0
2009-10-28 10:12:00,0.7368,0.73715,0.7368,0.73705,263200000.0
2009-10-28 10:13:00,0.73705,0.73705,0.73685,0.73685,167700000.0
2009-10-28 10:14:00,0.73685,0.73685,0.7364,0.7366,221100002.0
2009-10-28 10:15:00,0.7366,0.7369,0.73645,0.73675,290500000.0
2009-10-28 10:16:00,0.73685,0.73725,0.73685,0.7371,401900000.0
2009-10-28 10:17:00,0.7371,0.7373,0.7371,0.73715,238900000.0
2009-10-28 10:18:00,0.73715,0.7376,0.73715,0.7375,173100000.0
2009-10-28 10:19:00,0.7375,0.7378,0.73745,0.73775,350300000.0
2009-10-28 10:20:00,0.73775,0.73775,0.7375,0.73755,122500000.0
2009-10-28 10:21:00,0.7376,0.7381,0.7374,0.73795,161800000.0
2009-10-28 10:22:00,0.73795,0.73795,0.73765,0.73775,137700000.0
2009-10-28 10:23:00,0.7378,0.7378,0.7376,0.7377,89200000.0
2009-10-28 10:24:00,0.7377,0.73775,0.7377,0.7377,21600000.0
2009-10-28 10:25:00,0.73775,0.7378,0.7376,0.73765,77700000.0
2009-10-28 10:26:00,0.73775,0.73785,0.7377,0.7377,48500000.0
2009-10-28 10:27:00,0.7377,0.73795,0.7377,0.73775,67800000.0
2009-10-28 10:28:00,0.7377,0.73815,0.7377,0.7381,54300000.0
2009-10-28 10:29:00,0.7381,0.73815,0.7381,0.7381,19000000.0
2009-10-28 10:30:00,0.73815,0.73815,0.73805,0.73815,38000000.0
2009-10-28 10:31:00,0.73815,0.7385,0.73815,0.73835,97900000.0
2009-10-28 10:32:00,0.73835,0.73855,0.73835,0.73855,76900000.0
2009-10-28 10:33:00,0.7385,0.73865,0.73845,0.7385,121200000.0
2009-10-28 10:34:00,0.7385,0.73865,0.7385,0.73865,102700000.0
2009-10-28 10:35:00,0.73865,0.73865,0.73855,0.73865,62100000.0
2009-10-28 10:36:00,0.73865,0.73865,0.73835,0.7384,98200000.0
2009-10-28 10:37:00,0.7384,0.7385,0.73835,0.73845,96500000.0
2009-10-28 10:38:00,0.73845,0.7386,0.7384,0.73855,163600000.0
2009-10-28 10:39:00,0.7387,0.7387,0.73865,0.73865,62400000.0
2009-10-28 10:40:00,0.73855,0.73855,0.73845,0.73845,152500001.0
2009-10-28 10:41:00,0.73845,0.73855,0.738,0.738,258400000.0
2009-10-28 10:42:00,0.738,0.73815,0.7379,0.738,351800000.0
2009-10-28 10:43:00,0.738,0.738,0.7379,0.73795,87400000.0
2009-10-28 10:44:00,0.7379,0.73795,0.7379,0.7379,130000000.0
2009-10-28 10:45:00,0.7379,0.7381,0.7379,0.73805,215100001.0
2009-10-28 10:46:00,0.738,0.73815,0.73785,0.73785,343800000.0
2009-10-28 10:47:00,0.73785,0.7379,0.73715,0.73725,351100001.0
2009-10-28 10:48:00,0.73725,0.73725,0.737,0.737,164800000.0
2009-10-28 10:49:00,0.73705,0.7373,0.73705,0.73705,234000001.0
2009-10-28 10:50:00,0.73705,0.7371,0.73705,0.73705,109800000.0
2009-10-28 10:51:00,0.73705,0.73705,0.7368,0.73685,267699998.0
2009-10-28 10:52:00,0.7369,0.7371,0.73685,0.737,182900000.0
2009-10-28 10:53:00,0.737,0.73725,0.73695,0.73725,279200000.0
2009-10-28 10:54:00,0.73725,0.7375,0.73715,0.73745,164799998.0
2009-10-28 10:55:00,0.73745,0.73775,0.73745,0.73775,193199999.0
2009-10-28 10:56:00,0.73775,0.73775,0.73705,0.73705,179500000.0
2009-10-28 10:57:00,0.73705,0.73705,0.7365,0.73655,139700000.0
2009-10-28 10:58:00,0.73655,0.73665,0.7365,0.7365,122600000.0
2009-10-28 10:59:00,0.73655,0.73655,0.73645,0.7365,186600000.0
2009-10-28 11:00:00,0.7365,0.73685,0.7365,0.73675,286399996.0
2009-10-28 11:01:00,0.73665,0.73665,0.73645,0.73645,93400000.0
2009-10-28 11:02:00,0.73645,0.73645,0.7362,0.7362,219100001.0
2009-10-28 11:03:00,0.7362,0.7362,0.73605,0.73605,368299999.0
2009-10-28 11:04:00,0.736,0.736,0.7354,0.73555,525500000.0
2009-10-28 11:05:00,0.73555,0.73555,0.73515,0.73525,415800000.0
2009-10-28 11:06:00,0.73525,0.73545,0.73505,0.73525,475499999.0
2009-10-28 11:07:00,0.7353,0.73545,0.7351,0.7352,462400000.0
2009-10-28 11:08:00,0.7352,0.7355,0.73515,0.73525,498699998.0
2009-10-28 11:09:00,0.73535,0.73545,0.73515,0.73545,372900000.0
2009-10-28 11:10:00,0.73545,0.73605,0.73545,0.73605,485799999.0
2009-10-28 11:11:00,0.73605,0.73635,0.73605,0.73615,322800001.0
2009-10-28 11:12:00,0.73615,0.73625,0.73605,0.73625,141200000.0
2009-10-28 11:13:00,0.73625,0.73625,0.7361,0.7361,48600000.0
2009-10-28 11:14:00,0.73615,0.73615,0.7357,0.73585,297600001.0
2009-10-28 11:15:00,0.73585,0.73585,0.7356,0.73565,81400000.0
2009-10-28 11:16:00,0.7357,0.73615,0.73565,0.7361,270300001.0
2009-10-28 11:17:00,0.7361,0.73625,0.7358,0.73595,395500000.0
2009-10-28 11:18:00,0.736,0.736,0.7357,0.7357,185499999.0
2009-10-28 11:19:00,0.7357,0.73575,0.7354,0.7355,194899999.0
2009-10-28 11:20:00,0.7355,0.73555,0.73515,0.7352,391400000.0
2009-10-28 11:21:00,0.7352,0.73545,0.73515,0.73515,367799999.0
2009-10-28 11:22:00,0.73515,0.73515,0.73425,0.7344,305100000.0
2009-10-28 11:23:00,0.7344,0.73445,0.7337,0.73395,232600000.0
2009-10-28 11:24:00,0.734,0.73445,0.73385,0.73415,472700000.0
2009-10-28 11:25:00,0.7342,0.73485,0.7341,0.73475,353300000.0
2009-10-28 11:26:00,0.73485,0.73485,0.73455,0.73455,169100000.0
2009-10-28 11:27:00,0.73455,0.73455,0.7343,0.73435,113300000.0
2009-10-28 11:28:00,0.73435,0.7344,0.73405,0.7342,134500000.0
2009-10-28 11:29:00,0.73425,0.7344,0.7342,0.73425,193800000.0
2009-10-28 11:30:00,0.73425,0.73435,0.7342,0.7343,62800000.0
2009-10-28 11:31:00,0.7343,0.7344,0.7342,0.73435,120000000.0
2009-10-28 11:32:00,0.73435,0.73435,0.7339,0.7339,204700000.0
2009-10-28 11:33:00,0.7339,0.7339,0.7333,0.7333,148600000.0
2009-10-28 11:34:00,0.7333,0.73385,0.73305,0.73375,345500000.0
2009-10-28 11:35:00,0.73375,0.7345,0.7337,0.7345,360199999.0
2009-10-28 11:36:00,0.7345,0.735,0.7344,0.7349,425699999.0
2009-10-28 11:37:00,0.73495,0.735,0.7348,0.73485,413099998.0
2009-10-28 11:38:00,0.7349,0.73565,0.7349,0.73565,287000000.0
2009-10-28 11:39:00,0.7356,0.7358,0.7355,0.7358,244800000.0
2009-10-28 11:40:00,0.73585,0.73595,0.73545,0.73555,213399999.0
2009-10-28 11:41:00,0.7356,0.7359,0.7356,0.7359,93700000.0
2009-10-28 11:42:00,0.73595,0.73625,0.73585,0.736,433399999.0
2009-10-28 11:43:00,0.736,0.7361,0.7359,0.7361,126200000.0
2009-10-28 11:44:00,0.7361,0.73615,0.73585,0.73605,70100000.0
2009-10-28 11:45:00,0.73595,0.73595,0.73565,0.73565,111700000.0
2009-10-28 11:46:00,0.73565,0.73565,0.7355,0.7356,222600000.0
2009-10-28 11:47:00,0.7356,0.7356,0.73535,0.7354,149800000.0
2009-10-28 11:48:00,0.7354,0.73575,0.7354,0.7357,161200001.0
2009-10-28 11:49:00,0.73565,0.73585,0.7356,0.73585,243000000.0
2009-10-28 11:50:00,0.73585,0.73585,0.7357,0.7357,64300000.0
2009-10-28 11:51:00,0.7357,0.7357,0.73525,0.73525,193799997.0
2009-10-28 11:52:00,0.7353,0.7353,0.73475,0.73475,267300000.0
2009-10-28 11:53:00,0.73475,0.73485,0.73455,0.73455,221200000.0
2009-10-28 11:54:00,0.73455,0.7349,0.73445,0.73485,373700001.0
2009-10-28 11:55:00,0.73485,0.7352,0.73475,0.7352,261500000.0
2009-10-28 11:56:00,0.7352,0.73535,0.735,0.735,398899999.0
2009-10-28 11:57:00,0.735,0.7353,0.73495,0.735,357500002.0
2009-10-28 11:58:00,0.735,0.735,0.73485,0.735,171099998.0
2009-10-28 11:59:00,0.735,0.73505,0.735,0.73505,170400000.0
2009-10-28 12:00:00,0.73505,0.73505,0.7348,0.7349,284600000.0
2009-10-28 12:01:00,0.7349,0.7352,0.7348,0.73505,339000002.0
2009-10-28 12:02:00,0.7351,0.7354,0.7351,0.73535,99600000.0
2009-10-28 12:03:00,0.73535,0.7354,0.73525,0.73525,91900000.0
2009-10-28 12:04:00,0.73525,0.73565,0.7352,0.7354,264899999.0
2009-10-28 12:05:00,0.73545,0.73555,0.7354,0.73555,44100000.0
2009-10-28 12:06:00,0.7355,0.7357,0.7355,0.7355,56700000.0
2009-10-28 12:07:00,0.7355,0.7355,0.73545,0.7355,63200000.0
2009-10-28 12:08:00,0.7355,0.73555,0.73535,0.73535,137199999.0
2009-10-28 12:09:00,0.73535,0.7354,0.73535,0.7354,125000000.0
2009-10-28 12:10:00,0.7354,0.73565,0.73535,0.7355,186900000.0
2009-10-28 12:11:00,0.73555,0.73565,0.7355,0.73555,222000000.0
2009-10-28 12:12:00,0.73555,0.7356,0.7355,0.7356,39800000.0
2009-10-28 12:13:00,0.7356,0.7356,0.7354,0.73555,39400000.0
2009-10-28 12:14:00,0.73555,0.73565,0.73555,0.73565,32200000.0
2009-10-28 12:15:00,0.73565,0.7357,0.73565,0.73565,83000000.0
2009-10-28 12:16:00,0.7357,0.7357,0.7356,0.7356,73800000.0
2009-10-28 12:17:00,0.7356,0.73565,0.7355,0.73555,204500000.0
2009-10-28 12:18:00,0.73555,0.73555,0.7354,0.7354,105200000.0
2009-10-28 12:19:00,0.7354,0.7356,0.7354,0.7355,53700000.0
2009-10-28 12:20:00,0.7355,0.7355,0.7353,0.7353,65400000.0
2009-10-28 12:21:00,0.7353,0.7354,0.73525,0.73535,45960000.0
2009-10-28 12:22:00,0.73535,0.73535,0.73535,0.73535,10400000.0
2009-10-28 12:23:00,0.73535,0.73535,0.73535,0.73535,2000000.0
2009-10-28 12:24:00,0.73535,0.73535,0.7349,0.735,44500000.0
2009-10-28 12:25:00,0.735,0.735,0.735,0.735,3900000.0
2009-10-28 12:26:00,0.73505,0.7352,0.7344,0.7344,183100000.0
2009-10-28 12:27:00,0.7344,0.73445,0.7339,0.7339,134900000.0
2009-10-28 12:28:00,0.73395,0.7343,0.73395,0.73425,149899999.0
2009-10-28 12:29:00,0.73425,0.7345,0.73425,0.7344,106700000.0
2009-10-28 12:30:00,0.73445,0.73445,0.7344,0.7344,32600000.0
2009-10-28 12:31:00,0.7344,0.73455,0.73435,0.73455,136200000.0
2009-10-28 12:32:00,0.73455,0.7347,0.7344,0.7347,146600001.0
2009-10-28 12:33:00,0.7347,0.7348,0.7346,0.7346,53000000.0
2009-10-28 12:34:00,0.73455,0.73455,0.73445,0.73445,65400000.0
2009-10-28 12:35:00,0.73445,0.73455,0.73445,0.7345,39000000.0
2009-10-28 12:36:00,0.7345,0.7348,0.73445,0.73445,115300000.0
2009-10-28 12:37:00,0.73445,0.73455,0.73425,0.73425,256500000.0
2009-10-28 12:38:00,0.73425,0.7344,0.73425,0.7344,202699999.0
2009-10-28 12:39:00,0.7344,0.7344,0.73435,0.7344,160800000.0
2009-10-28 12:40:00,0.7344,0.7348,0.7344,0.73475,151600000.0
2009-10-28 12:41:00,0.73485,0.73485,0.73445,0.7346,240600000.0
2009-10-28 12:42:00,0.7346,0.7352,0.73455,0.73495,201200000.0
2009-10-28 12:43:00,0.7351,0.7352,0.7351,0.7351,117300000.0
2009-10-28 12:44:00,0.735,0.735,0.7347,0.7348,86600000.0
2009-10-28 12:45:00,0.7348,0.7348,0.73475,0.73475,27800000.0
2009-10-28 12:46:00,0.73475,0.73475,0.73415,0.73415,226700000.0
2009-10-28 12:47:00,0.73415,0.7342,0.7341,0.73415,114000000.0
2009-10-28 12:48:00,0.7342,0.7343,0.7342,0.73425,85500000.0
2009-10-28 12:49:00,0.7342,0.73425,0.7342,0.7342,86100000.0
2009-10-28 12:50:00,0.7342,0.73425,0.73405,0.7342,70900000.0
2009-10-28 12:51:00,0.7342,0.7343,0.7337,0.7338,379700001.0
2009-10-28 12:52:00,0.73385,0.7341,0.73385,0.734,199600000.0
2009-10-28 12:53:00,0.73395,0.7346,0.73395,0.7346,289000000.0
2009-10-28 12:54:00,0.7346,0.7348,0.7345,0.7346,72600000.0
2009-10-28 12:55:00,0.73465,0.7347,0.7346,0.7347,112000000.0
2009-10-28 12:56:00,0.73475,0.73475,0.7345,0.73455,52600000.0
2009-10-28 12:57:00,0.7345,0.73465,0.7344,0.73455,182700000.0
2009-10-28 12:58:00,0.73455,0.73465,0.73435,0.73445,268500000.0
2009-10-28 12:59:00,0.7345,0.73465,0.7345,0.73455,61000000.0
2009-10-28 13:00:00,0.73455,0.73475,0.73445,0.73445,211999999.0
2009-10-28 13:01:00,0.73445,0.73465,0.73435,0.73465,176499999.0
2009-10-28 13:02:00,0.73465,0.73485,0.7346,0.73485,90899999.0
2009-10-28 13:03:00,0.73495,0.73495,0.73465,0.73475,115400000.0
2009-10-28 13:04:00,0.73485,0.73495,0.73475,0.73485,58400000.0
2009-10-28 13:05:00,0.73485,0.73505,0.7348,0.73485,85600000.0
2009-10-28 13:06:00,0.73485,0.73485,0.73445,0.73455,138200000.0
2009-10-28 13:07:00,0.73455,0.7346,0.7344,0.7344,119100000.0
2009-10-28 13:08:00,0.7344,0.73445,0.7344,0.7344,22300000.0
2009-10-28 13:09:00,0.7344,0.7344,0.73425,0.73435,48500000.0
2009-10-28 13:10:00,0.7344,0.73445,0.7338,0.7338,123000000.0
2009-10-28 13:11:00,0.73375,0.73385,0.73365,0.7337,84500000.0
2009-10-28 13:12:00,0.73375,0.73385,0.7337,0.7337,167500000.0
2009-10-28 13:13:00,0.7337,0.7337,0.733,0.733,276600000.0
2009-10-28 13:14:00,0.733,0.7331,0.73255,0.73265,115800000.0
2009-10-28 13:15:00,0.73265,0.73285,0.7326,0.7327,199700000.0
2009-10-28 13:16:00,0.73275,0.73305,0.73275,0.73295,135800000.0
2009-10-28 13:17:00,0.73295,0.733,0.73285,0.73285,220200000.0
2009-10-28 13:18:00,0.73285,0.7331,0.73275,0.73305,136500000.0
2009-10-28 13:19:00,0.73305,0.73335,0.73305,0.73315,261200000.0
2009-10-28 13:20:00,0.73315,0.73315,0.733,0.73305,238900000.0
2009-10-28 13:21:00,0.73305,0.7332,0.7329,0.73295,292999996.0
2009-10-28 13:22:00,0.73295,0.73295,0.7326,0.7326,314000000.0
2009-10-28 13:23:00,0.7326,0.73275,0.73255,0.7327,353300000.0
2009-10-28 13:24:00,0.7327,0.7327,0.73255,0.73255,295900000.0
2009-10-28 13:25:00,0.73255,0.7328,0.73255,0.7327,62100000.0
2009-10-28 13:26:00,0.7327,0.7327,0.73255,0.73265,55800000.0
2009-10-28 13:27:00,0.73265,0.73265,0.73225,0.7323,112200000.0
2009-10-28 13:28:00,0.7324,0.7327,0.73235,0.7326,103900000.0
2009-10-28 13:29:00,0.7326,0.73265,0.73215,0.7323,167900000.0
2009-10-28 13:30:00,0.7323,0.7324,0.73215,0.73225,193200000.0
2009-10-28 13:31:00,0.7323,0.73245,0.73225,0.7323,245800000.0
2009-10-28 13:32:00,0.7323,0.7323,0.7322,0.7322,88400000.0
2009-10-28 13:33:00,0.7322,0.73235,0.7322,0.73225,57700000.0
2009-10-28 13:34:00,0.73225,0.73225,0.73195,0.732,338700000.0
2009-10-28 13:35:00,0.732,0.7321,0.73185,0.7321,224700000.0
2009-10-28 13:36:00,0.7321,0.7326,0.73195,0.73235,133800000.0
2009-10-28 13:37:00,0.7324,0.7327,0.7323,0.7326,164900000.0
2009-10-28 13:38:00,0.73265,0.7327,0.73255,0.7326,145300000.0
2009-10-28 13:39:00,0.73265,0.733,0.73265,0.733,96900000.0
2009-10-28 13:40:00,0.733,0.733,0.73255,0.73285,153200000.0
2009-10-28 13:41:00,0.73285,0.73285,0.73245,0.7325,130900000.0
2009-10-28 13:42:00,0.7325,0.73265,0.7324,0.73245,71000000.0
2009-10-28 13:43:00,0.7325,0.7325,0.73195,0.73215,164900000.0
2009-10-28 13:44:00,0.73215,0.73225,0.73195,0.732,166900000.0
2009-10-28 13:45:00,0.73205,0.7322,0.732,0.73205,154500000.0
2009-10-28 13:46:00,0.732,0.7324,0.732,0.73235,139400000.0
2009-10-28 13:47:00,0.7324,0.7325,0.73235,0.7325,115800000.0
2009-10-28 13:48:00,0.7325,0.73255,0.73245,0.73245,94800000.0
2009-10-28 13:49:00,0.73245,0.7327,0.73245,0.7327,43600000.0
2009-10-28 13:50:00,0.73275,0.7333,0.7327,0.73275,204699999.0
2009-10-28 13:51:00,0.73285,0.7329,0.73255,0.73275,202800000.0
2009-10-28 13:52:00,0.73275,0.733,0.73275,0.73285,91700000.0
2009-10-28 13:53:00,0.7329,0.7331,0.7329,0.73295,121600000.0
2009-10-28 13:54:00,0.73295,0.73345,0.73295,0.7334,212900000.0
2009-10-28 13:55:00,0.7334,0.73345,0.73325,0.73325,173300000.0
2009-10-28 13:56:00,0.73325,0.7338,0.73325,0.7338,266900000.0
2009-10-28 13:57:00,0.7338,0.7338,0.73365,0.73365,229700000.0
2009-10-28 13:58:00,0.73365,0.73395,0.73365,0.73395,274500000.0
2009-10-28 13:59:00,0.734,0.73425,0.73375,0.73405,304200000.0
2009-10-28 14:00:00,0.73405,0.7344,0.73405,0.73435,138200000.0
2009-10-28 14:01:00,0.73435,0.73445,0.73425,0.73445,161400000.0
2009-10-28 14:02:00,0.73445,0.7347,0.73445,0.7346,166600000.0
2009-10-28 14:03:00,0.7346,0.7349,0.7346,0.73465,169800000.0
2009-10-28 14:04:00,0.73465,0.73465,0.7345,0.7345,109000000.0
2009-10-28 14:05:00,0.7345,0.7345,0.73425,0.7343,226300000.0
2009-10-28 14:06:00,0.7343,0.7344,0.7342,0.7342,100300000.0
2009-10-28 14:07:00,0.7342,0.73425,0.73385,0.7339,272000000.0
2009-10-28 14:08:00,0.7339,0.7341,0.73385,0.73395,92100000.0
2009-10-28 14:09:00,0.73395,0.73405,0.7336,0.73365,139000000.0
2009-10-28 14:10:00,0.7337,0.73415,0.7337,0.73415,129700000.0
2009-10-28 14:11:00,0.73415,0.7342,0.73415,0.7342,42300000.0
2009-10-28 14:12:00,0.7342,0.73425,0.7342,0.73425,15500000.0
2009-10-28 14:13:00,0.73425,0.73435,0.73425,0.73435,34800000.0
2009-10-28 14:14:00,0.73435,0.7351,0.73435,0.73505,390500000.0
2009-10-28 14:15:00,0.73505,0.7352,0.73495,0.73495,217900000.0
2009-10-28 14:16:00,0.73495,0.73495,0.73485,0.73495,118100000.0
2009-10-28 14:17:00,0.73495,0.73495,0.7346,0.7346,103300000.0
2009-10-28 14:18:00,0.7346,0.7346,0.7344,0.73455,185100000.0
2009-10-28 14:19:00,0.73455,0.7346,0.73445,0.7346,276500000.0
2009-10-28 14:20:00,0.73465,0.73465,0.73455,0.73465,79600000.0
2009-10-28 14:21:00,0.73465,0.7348,0.73455,0.7346,217800000.0
2009-10-28 14:22:00,0.7346,0.7346,0.7345,0.73455,62500000.0
2009-10-28 14:23:00,0.73455,0.7346,0.7344,0.73455,180400000.0
2009-10-28 14:24:00,0.7346,0.73465,0.73455,0.73465,29200000.0
2009-10-28 14:25:00,0.73465,0.735,0.73465,0.735,90600000.0
2009-10-28 14:26:00,0.735,0.73505,0.73485,0.73485,135900000.0
2009-10-28 14:27:00,0.73485,0.7349,0.7348,0.7348,160299999.0
2009-10-28 14:28:00,0.7348,0.73485,0.73455,0.73455,92300000.0
2009-10-28 14:29:00,0.73455,0.73465,0.7344,0.73445,46100000.0
2009-10-28 14:30:00,0.7346,0.7346,0.7342,0.7342,131300000.0
2009-10-28 14:31:00,0.73415,0.73415,0.7332,0.7332,197700000.0
2009-10-28 14:32:00,0.73325,0.7339,0.7332,0.7339,198299998.0
2009-10-28 14:33:00,0.73385,0.73455,0.73365,0.7344,478000000.0
2009-10-28 14:34:00,0.7344,0.73485,0.73435,0.7345,176500000.0
2009-10-28 14:35:00,0.73445,0.73475,0.73445,0.73465,129400000.0
2009-10-28 14:36:00,0.7347,0.73495,0.7347,0.73495,136000001.0
2009-10-28 14:37:00,0.73485,0.7352,0.73485,0.73485,85400000.0
2009-10-28 14:38:00,0.73495,0.73495,0.73485,0.73485,190800000.0
2009-10-28 14:39:00,0.73485,0.73485,0.73475,0.73475,36000000.0
2009-10-28 14:40:00,0.73475,0.735,0.7347,0.73475,167500000.0
2009-10-28 14:41:00,0.73475,0.7352,0.73475,0.73505,351800000.0
2009-10-28 14:42:00,0.73505,0.73535,0.73505,0.7353,213399999.0
2009-10-28 14:43:00,0.73525,0.73575,0.7351,0.73575,293000001.0
2009-10-28 14:44:00,0.7358,0.736,0.7357,0.7357,360899998.0
2009-10-28 14:45:00,0.7357,0.73585,0.7356,0.73585,252000000.0
2009-10-28 14:46:00,0.7357,0.73595,0.73565,0.73595,184100001.0
2009-10-28 14:47:00,0.7359,0.7359,0.73585,0.73585,104400000.0
2009-10-28 14:48:00,0.73585,0.736,0.73565,0.73595,218199999.0
2009-10-28 14:49:00,0.7359,0.73605,0.73575,0.7358,109500000.0
2009-10-28 14:50:00,0.73585,0.7359,0.73575,0.73575,96000000.0
2009-10-28 14:51:00,0.73575,0.7358,0.73555,0.73565,84000000.0
2009-10-28 14:52:00,0.73565,0.73565,0.73525,0.7353,111899999.0
2009-10-28 14:53:00,0.73525,0.73545,0.73515,0.7354,328199998.0
2009-10-28 14:54:00,0.7354,0.73545,0.73525,0.73525,92400000.0
2009-10-28 14:55:00,0.73525,0.7355,0.7352,0.73525,190999997.0
2009-10-28 14:56:00,0.73525,0.73605,0.7352,0.73595,241900000.0
2009-10-28 14:57:00,0.73595,0.73625,0.73595,0.7362,265400000.0
2009-10-28 14:58:00,0.7362,0.7363,0.7361,0.7361,194600000.0
2009-10-28 14:59:00,0.73615,0.7364,0.73615,0.73625,253900000.0
2009-10-28 15:00:00,0.73625,0.7363,0.7359,0.73615,148000000.0
2009-10-28 15:01:00,0.73615,0.73615,0.73555,0.73565,97000000.0
2009-10-28 15:02:00,0.73565,0.73575,0.73545,0.73545,294900000.0
2009-10-28 15:03:00,0.7354,0.7354,0.73495,0.7352,317299999.0
2009-10-28 15:04:00,0.7352,0.7353,0.73505,0.73505,136500000.0
2009-10-28 15:05:00,0.735,0.735,0.7349,0.73495,131400000.0
2009-10-28 15:06:00,0.73495,0.735,0.73485,0.7349,113900000.0
2009-10-28 15:07:00,0.73485,0.73515,0.7348,0.7348,93900000.0
2009-10-28 15:08:00,0.73475,0.73485,0.7342,0.7345,299200000.0
2009-10-28 15:09:00,0.7345,0.7348,0.7345,0.73465,238899999.0
2009-10-28 15:10:00,0.73465,0.73485,0.73455,0.7347,109700000.0
2009-10-28 15:11:00,0.7347,0.7352,0.7347,0.73505,292500000.0
2009-10-28 15:12:00,0.7351,0.7352,0.735,0.735,86800000.0
2009-10-28 15:13:00,0.735,0.735,0.73475,0.73485,164700000.0
2009-10-28 15:14:00,0.7349,0.7349,0.73455,0.73455,211300000.0
2009-10-28 15:15:00,0.73455,0.7348,0.7345,0.73465,207300000.0
2009-10-28 15:16:00,0.73465,0.7351,0.73465,0.73505,147400000.0
2009-10-28 15:17:00,0.73505,0.7353,0.73505,0.73515,176200000.0
2009-10-28 15:18:00,0.73525,0.73535,0.73505,0.73505,84200000.0
2009-10-28 15:19:00,0.73505,0.7354,0.73495,0.73535,207500000.0
2009-10-28 15:20:00,0.73535,0.73535,0.73505,0.73515,76500000.0
2009-10-28 15:21:00,0.73515,0.73535,0.73515,0.7352,94200000.0
2009-10-28 15:22:00,0.7352,0.7356,0.7352,0.73535,286600000.0
2009-10-28 15:23:00,0.73535,0.73535,0.73515,0.73525,127200000.0
2009-10-28 15:24:00,0.73525,0.73525,0.73505,0.73505,34200000.0
2009-10-28 15:25:00,0.73505,0.7352,0.73505,0.73505,23000000.0
2009-10-28 15:26:00,0.73505,0.73515,0.73495,0.73505,82400000.0
2009-10-28 15:27:00,0.73515,0.7354,0.73515,0.73535,193600000.0
2009-10-28 15:28:00,0.7354,0.7354,0.7352,0.7353,265200000.0
2009-10-28 15:29:00,0.73535,0.7354,0.73535,0.73535,59600000.0
2009-10-28 15:30:00,0.73525,0.73545,0.7352,0.73525,144300000.0
2009-10-28 15:31:00,0.7352,0.7352,0.7347,0.7348,219600000.0
2009-10-28 15:32:00,0.7348,0.7357,0.7348,0.7356,308200000.0
2009-10-28 15:33:00,0.7356,0.7356,0.73515,0.7352,329300000.0
2009-10-28 15:34:00,0.7352,0.73595,0.7352,0.73595,252900000.0
2009-10-28 15:35:00,0.73595,0.73595,0.73575,0.73575,189500000.0
2009-10-28 15:36:00,0.73575,0.73575,0.7351,0.7353,392299999.0
2009-10-28 15:37:00,0.7353,0.73595,0.73525,0.73575,381600000.0
2009-10-28 15:38:00,0.73575,0.73585,0.7353,0.73585,394400003.0
2009-10-28 15:39:00,0.73585,0.73595,0.73555,0.73555,614300000.0
2009-10-28 15:40:00,0.7356,0.73565,0.73505,0.7352,377400000.0
2009-10-28 15:41:00,0.7352,0.7356,0.7351,0.73535,466800000.0
2009-10-28 15:42:00,0.73535,0.73555,0.7351,0.7355,274600000.0
2009-10-28 15:43:00,0.7355,0.73595,0.7355,0.7357,408300000.0
2009-10-28 15:44:00,0.7357,0.7359,0.73555,0.7359,313900000.0
2009-10-28 15:45:00,0.7359,0.73605,0.7358,0.73585,256900000.0
2009-10-28 15:46:00,0.73585,0.73605,0.7356,0.7356,553699999.0
2009-10-28 15:47:00,0.7356,0.7357,0.7353,0.7356,249100000.0
2009-10-28 15:48:00,0.7356,0.73585,0.7356,0.7356,254500000.0
2009-10-28 15:49:00,0.73565,0.73565,0.73465,0.73465,429000001.0
2009-10-28 15:50:00,0.73465,0.73485,0.7346,0.73485,218800000.0
2009-10-28 15:51:00,0.73485,0.73535,0.73475,0.7351,400600000.0
2009-10-28 15:52:00,0.7351,0.7352,0.73495,0.73505,179700000.0
2009-10-28 15:53:00,0.73505,0.73505,0.73465,0.73485,324100001.0
2009-10-28 15:54:00,0.7348,0.73485,0.7343,0.7343,227700000.0
2009-10-28 15:55:00,0.7343,0.7346,0.73425,0.7346,314800000.0
2009-10-28 15:56:00,0.7346,0.73465,0.73425,0.7343,226300000.0
2009-10-28 15:57:00,0.7343,0.7343,0.73415,0.73415,191200000.0
2009-10-28 15:58:00,0.73415,0.73415,0.7338,0.73395,138900000.0
2009-10-28 15:59:00,0.73395,0.73405,0.73345,0.73345,124300000.0
2009-10-28 16:00:00,0.73345,0.73345,0.73225,0.73235,194500000.0
2009-10-28 16:01:00,0.7323,0.73235,0.73105,0.73195,304500000.0
2009-10-28 16:02:00,0.73195,0.73235,0.73175,0.73175,240600001.0
2009-10-28 16:03:00,0.73175,0.73225,0.7316,0.7319,116300000.0
2009-10-28 16:04:00,0.73195,0.73195,0.73175,0.73185,113700000.0
2009-10-28 16:05:00,0.73175,0.73195,0.7315,0.73195,254100000.0
2009-10-28 16:06:00,0.73195,0.73245,0.73185,0.73235,138200000.0
2009-10-28 16:07:00,0.73235,0.7329,0.73235,0.7328,213800000.0
2009-10-28 16:08:00,0.7328,0.7328,0.73245,0.73275,241900000.0
2009-10-28 16:09:00,0.73275,0.73275,0.73265,0.73275,87000000.0
2009-10-28 16:10:00,0.73275,0.73335,0.73275,0.7332,176900000.0
2009-10-28 16:11:00,0.7332,0.7336,0.7332,0.7335,159900000.0
2009-10-28 16:12:00,0.73345,0.73365,0.7334,0.73355,128000000.0
2009-10-28 16:13:00,0.73355,0.7338,0.73355,0.7337,206000000.0
2009-10-28 16:14:00,0.7337,0.7337,0.73335,0.7335,159300000.0
2009-10-28 16:15:00,0.7334,0.73355,0.73335,0.73355,125800000.0
2009-10-28 16:16:00,0.73355,0.7336,0.7328,0.7328,214500000.0
2009-10-28 16:17:00,0.7328,0.7333,0.7328,0.7329,244600000.0
2009-10-28 16:18:00,0.7329,0.73345,0.7329,0.73345,239000000.0
2009-10-28 16:19:00,0.73345,0.7344,0.73345,0.7344,247100000.0
2009-10-28 16:20:00,0.7344,0.7344,0.73385,0.73385,162400000.0
2009-10-28 16:21:00,0.7338,0.7339,0.7336,0.73375,224700000.0
2009-10-28 16:22:00,0.73375,0.73425,0.7337,0.73395,141300000.0
2009-10-28 16:23:00,0.73395,0.73395,0.7338,0.73395,104100000.0
2009-10-28 16:24:00,0.73395,0.7345,0.73395,0.7344,153500000.0
2009-10-28 16:25:00,0.7344,0.7346,0.73425,0.73445,272700000.0
2009-10-28 16:26:00,0.73455,0.73455,0.73405,0.7341,202200000.0
2009-10-28 16:27:00,0.7341,0.7341,0.73385,0.73395,290500000.0
2009-10-28 16:28:00,0.7339,0.73455,0.7339,0.73445,403800000.0
2009-10-28 16:29:00,0.7344,0.7344,0.73395,0.73395,108200000.0
2009-10-28 16:30:00,0.73395,0.73395,0.7336,0.7337,192100000.0
2009-10-28 16:31:00,0.7338,0.73385,0.73365,0.73365,157200000.0
2009-10-28 16:32:00,0.73365,0.73375,0.7336,0.7336,119900000.0
2009-10-28 16:33:00,0.7336,0.7337,0.7335,0.7336,151500000.0
2009-10-28 16:34:00,0.73355,0.73395,0.73355,0.7339,281899999.0
2009-10-28 16:35:00,0.73395,0.73395,0.7335,0.73355,148300000.0
2009-10-28 16:36:00,0.7335,0.73365,0.73345,0.73355,309300000.0
2009-10-28 16:37:00,0.73355,0.7338,0.73355,0.73365,125300000.0
2009-10-28 16:38:00,0.73365,0.7337,0.73345,0.73345,206300000.0
2009-10-28 16:39:00,0.73345,0.7336,0.7333,0.73345,295200000.0
2009-10-28 16:40:00,0.73345,0.73365,0.73325,0.7336,329299998.0
2009-10-28 16:41:00,0.73355,0.73355,0.7333,0.7333,220899999.0
2009-10-28 16:42:00,0.7333,0.73335,0.7333,0.7333,145500000.0
2009-10-28 16:43:00,0.7333,0.73335,0.73305,0.73325,251300000.0
2009-10-28 16:44:00,0.73335,0.7335,0.73325,0.73335,333000000.0
2009-10-28 16:45:00,0.73335,0.7334,0.73305,0.73305,177300000.0
2009-10-28 16:46:00,0.73305,0.73315,0.7329,0.7329,166200000.0
2009-10-28 16:47:00,0.7329,0.73315,0.73275,0.73285,229900000.0
2009-10-28 16:48:00,0.73285,0.73285,0.73225,0.7323,158700000.0
2009-10-28 16:49:00,0.73235,0.7324,0.7323,0.7324,230100000.0
2009-10-28 16:50:00,0.7324,0.7324,0.7319,0.7319,255500000.0
2009-10-28 16:51:00,0.73195,0.73195,0.73115,0.73145,264499999.0
2009-10-28 16:52:00,0.73145,0.7315,0.7311,0.7312,333100000.0
2009-10-28 16:53:00,0.7312,0.7316,0.7311,0.7311,231700000.0
2009-10-28 16:54:00,0.7311,0.7312,0.73085,0.7312,297599999.0
2009-10-28 16:55:00,0.73125,0.73135,0.73115,0.73115,252500000.0
2009-10-28 16:56:00,0.73115,0.7317,0.73115,0.7317,233500000.0
2009-10-28 16:57:00,0.7317,0.73205,0.7316,0.7319,426600000.0
2009-10-28 16:58:00,0.73195,0.73235,0.73195,0.73205,341100000.0
2009-10-28 16:59:00,0.73205,0.7322,0.7318,0.7318,186000000.0
2009-10-28 17:00:00,0.7318,0.7319,0.7316,0.7316,245299999.0
2009-10-28 17:01:00,0.7316,0.7319,0.7316,0.7317,166300000.0
2009-10-28 17:02:00,0.7317,0.7317,0.7314,0.7314,325800000.0
2009-10-28 17:03:00,0.7314,0.7316,0.7314,0.7316,197000000.0
2009-10-28 17:04:00,0.7316,0.73195,0.7316,0.7318,69700000.0
2009-10-28 17:05:00,0.73175,0.73195,0.73175,0.73195,151400000.0
2009-10-28 17:06:00,0.73195,0.73205,0.7318,0.73185,107100000.0
2009-10-28 17:07:00,0.73185,0.7323,0.73185,0.7323,185500000.0
2009-10-28 17:08:00,0.7323,0.7328,0.7323,0.73255,186800001.0
2009-10-28 17:09:00,0.73255,0.73285,0.73245,0.73275,231700000.0
2009-10-28 17:10:00,0.73275,0.73275,0.73265,0.73275,173500000.0
2009-10-28 17:11:00,0.73275,0.73295,0.7327,0.73275,151200000.0
2009-10-28 17:12:00,0.73275,0.7328,0.7325,0.73255,300900000.0
2009-10-28 17:13:00,0.73255,0.73275,0.73255,0.73255,166500000.0
2009-10-28 17:14:00,0.73255,0.73285,0.73255,0.73285,322700000.0
2009-10-28 17:15:00,0.73285,0.73285,0.73275,0.73285,197100000.0
2009-10-28 17:16:00,0.73285,0.7332,0.73285,0.7332,149400000.0
2009-10-28 17:17:00,0.7332,0.73335,0.73295,0.7333,160900000.0
2009-10-28 17:18:00,0.73335,0.7336,0.73325,0.7336,263200000.0
2009-10-28 17:19:00,0.73355,0.73375,0.7335,0.73375,126500000.0
2009-10-28 17:20:00,0.73375,0.73385,0.73345,0.73345,227100000.0
2009-10-28 17:21:00,0.73345,0.73345,0.73305,0.73315,298100000.0
2009-10-28 17:22:00,0.73315,0.7334,0.73315,0.7334,180700000.0
2009-10-28 17:23:00,0.7334,0.7334,0.73315,0.73315,62500000.0
2009-10-28 17:24:00,0.73315,0.73315,0.73305,0.73315,114100000.0
2009-10-28 17:25:00,0.73315,0.7336,0.7331,0.73345,392400000.0
2009-10-28 17:26:00,0.73345,0.73365,0.7333,0.7336,341999999.0
2009-10-28 17:27:00,0.7336,0.7341,0.73355,0.73405,233700000.0
2009-10-28 17:28:00,0.73405,0.73445,0.73385,0.73425,228700000.0
2009-10-28 17:29:00,0.73425,0.73435,0.7336,0.7336,137300000.0
2009-10-28 17:30:00,0.7336,0.73375,0.73325,0.73335,283200000.0
2009-10-28 17:31:00,0.7333,0.73335,0.7331,0.7332,333800000.0
2009-10-28 17:32:00,0.7332,0.7333,0.7331,0.7332,298800000.0
2009-10-28 17:33:00,0.73325,0.73325,0.7332,0.7332,103100000.0
2009-10-28 17:34:00,0.7332,0.7334,0.73315,0.73325,93200000.0
2009-10-28 17:35:00,0.73315,0.73315,0.73295,0.73295,97100000.0
2009-10-28 17:36:00,0.73295,0.73335,0.73295,0.73325,155000000.0
2009-10-28 17:37:00,0.73325,0.73325,0.73315,0.7332,43000000.0
2009-10-28 17:38:00,0.7332,0.73335,0.73315,0.73325,77600000.0
2009-10-28 17:39:00,0.73325,0.73325,0.73285,0.73285,115800000.0
2009-10-28 17:40:00,0.73285,0.73295,0.73275,0.73275,294900000.0
2009-10-28 17:41:00,0.73275,0.7328,0.73235,0.7326,260100000.0
2009-10-28 17:42:00,0.7326,0.73275,0.7325,0.7326,248299999.0
2009-10-28 17:43:00,0.73265,0.7329,0.73265,0.73285,125300000.0
2009-10-28 17:44:00,0.73285,0.7329,0.73275,0.7329,69200000.0
2009-10-28 17:45:00,0.7329,0.7329,0.73255,0.73255,163800000.0
2009-10-28 17:46:00,0.73255,0.73295,0.73255,0.7329,77100000.0
2009-10-28 17:47:00,0.73285,0.73325,0.73285,0.73325,161100000.0
2009-10-28 17:48:00,0.73325,0.7333,0.73305,0.7333,187200000.0
2009-10-28 17:49:00,0.7333,0.7333,0.73275,0.73285,184200000.0
2009-10-28 17:50:00,0.73285,0.7329,0.73265,0.73265,202200000.0
2009-10-28 17:51:00,0.73265,0.73285,0.73265,0.73265,222500000.0
2009-10-28 17:52:00,0.73265,0.73265,0.7323,0.73245,123700000.0
2009-10-28 17:53:00,0.73245,0.73265,0.73245,0.73265,122300000.0
2009-10-28 17:54:00,0.73265,0.7328,0.73255,0.7327,297400000.0
2009-10-28 17:55:00,0.7327,0.7327,0.73245,0.73255,295200001.0
2009-10-28 17:56:00,0.73255,0.73255,0.7322,0.7322,110200000.0
2009-10-28 17:57:00,0.7322,0.7327,0.73215,0.73255,176200000.0
2009-10-28 17:58:00,0.73255,0.73265,0.73225,0.73245,313200001.0
2009-10-28 17:59:00,0.73245,0.7325,0.73145,0.73145,329200000.0
2009-10-28 18:00:00,0.7315,0.73215,0.7315,0.73215,499600000.0
2009-10-28 18:01:00,0.73215,0.7322,0.7315,0.73165,495199997.0
2009-10-28 18:02:00,0.7315,0.73175,0.7315,0.73175,280200000.0
2009-10-28 18:03:00,0.73175,0.7319,0.73165,0.73165,87300000.0
2009-10-28 18:04:00,0.73175,0.73195,0.73165,0.7318,40200000.0
2009-10-28 18:05:00,0.73185,0.73195,0.7317,0.7318,256400001.0
2009-10-28 18:06:00,0.7318,0.7318,0.7315,0.7317,311400001.0
2009-10-28 18:07:00,0.7317,0.7317,0.7316,0.73165,171700000.0
2009-10-28 18:08:00,0.73165,0.732,0.73155,0.7319,410200000.0
2009-10-28 18:09:00,0.73195,0.73215,0.73165,0.73175,151320000.0
2009-10-28 18:10:00,0.73175,0.7319,0.7312,0.73155,454500001.0
2009-10-28 18:11:00,0.73155,0.73185,0.73155,0.7317,306300000.0
2009-10-28 18:12:00,0.7317,0.73205,0.73165,0.73185,546200001.0
2009-10-28 18:13:00,0.7319,0.73225,0.7319,0.7321,90000000.0
2009-10-28 18:14:00,0.7321,0.7321,0.73195,0.73205,104400000.0
2009-10-28 18:15:00,0.7321,0.7321,0.7316,0.73185,398499998.0
2009-10-28 18:16:00,0.7319,0.73205,0.7318,0.7319,192900000.0
2009-10-28 18:17:00,0.7319,0.73245,0.7318,0.73225,334500000.0
2009-10-28 18:18:00,0.73225,0.73225,0.7319,0.7319,146500001.0
2009-10-28 18:19:00,0.7319,0.732,0.7313,0.73135,292800000.0
2009-10-28 18:20:00,0.73135,0.73135,0.7306,0.7309,477700000.0
2009-10-28 18:21:00,0.73095,0.73125,0.73085,0.7309,244500000.0
2009-10-28 18:22:00,0.7309,0.73115,0.73055,0.7306,557000000.0
2009-10-28 18:23:00,0.7305,0.7305,0.72995,0.73015,348799999.0
2009-10-28 18:24:00,0.73015,0.73025,0.7298,0.7298,272100000.0
2009-10-28 18:25:00,0.72985,0.73055,0.72975,0.7305,394300000.0
2009-10-28 18:26:00,0.7305,0.7307,0.73045,0.7305,266700000.0
2009-10-28 18:27:00,0.73045,0.73045,0.72995,0.73015,169100000.0
2009-10-28 18:28:00,0.7302,0.73075,0.7302,0.73075,105200000.0
2009-10-28 18:29:00,0.73085,0.73115,0.7306,0.73095,143600000.0
2009-10-28 18:30:00,0.73095,0.731,0.73095,0.731,110300000.0
2009-10-28 18:31:00,0.73095,0.73095,0.73065,0.73075,127500000.0
2009-10-28 18:32:00,0.7307,0.7307,0.7305,0.73055,144200000.0
2009-10-28 18:33:00,0.73055,0.73065,0.73045,0.73055,128500000.0
2009-10-28 18:34:00,0.73055,0.73065,0.73045,0.7305,141400000.0
2009-10-28 18:35:00,0.7305,0.7307,0.73025,0.7307,225800000.0
2009-10-28 18:36:00,0.73065,0.73075,0.73065,0.73065,78200000.0
2009-10-28 18:37:00,0.7303,0.7306,0.7301,0.7302,244100000.0
2009-10-28 18:38:00,0.7302,0.73045,0.72985,0.72985,313100000.0
2009-10-28 18:39:00,0.72985,0.72995,0.7294,0.7294,199100000.0
2009-10-28 18:40:00,0.72945,0.7295,0.72915,0.72915,112600000.0
2009-10-28 18:41:00,0.72915,0.7297,0.7291,0.72925,318800000.0
2009-10-28 18:42:00,0.7292,0.7294,0.72885,0.7291,345100000.0
2009-10-28 18:43:00,0.7291,0.72955,0.7291,0.72955,95800001.0
2009-10-28 18:44:00,0.72955,0.72965,0.72955,0.72955,168600000.0
2009-10-28 18:45:00,0.72955,0.72965,0.72955,0.72955,265300001.0
2009-10-28 18:46:00,0.72955,0.72965,0.72955,0.7296,85900000.0
2009-10-28 18:47:00,0.72965,0.72965,0.72955,0.7296,82400000.0
2009-10-28 18:48:00,0.72955,0.72965,0.7295,0.7295,91000000.0
2009-10-28 18:49:00,0.7295,0.72955,0.72865,0.72865,276600000.0
2009-10-28 18:50:00,0.7285,0.7287,0.728,0.72825,371100000.0
2009-10-28 18:51:00,0.72825,0.72825,0.72785,0.7279,147500000.0
2009-10-28 18:52:00,0.7279,0.72805,0.7279,0.728,100200000.0
2009-10-28 18:53:00,0.72795,0.728,0.72775,0.7278,134200000.0
2009-10-28 18:54:00,0.7278,0.728,0.72775,0.728,156700000.0
2009-10-28 18:55:00,0.72805,0.72845,0.72805,0.72845,175199998.0
2009-10-28 18:56:00,0.72845,0.7286,0.72825,0.72845,152500000.0
2009-10-28 18:57:00,0.7284,0.72855,0.72825,0.72835,140400000.0
2009-10-28 18:58:00,0.72835,0.72855,0.7283,0.72855,59600000.0
2009-10-28 18:59:00,0.7285,0.7298,0.7283,0.7297,302100000.0
2009-10-28 19:00:00,0.7297,0.7298,0.72935,0.7294,165600000.0
2009-10-28 19:01:00,0.7294,0.7294,0.729,0.7292,172900000.0
2009-10-28 19:02:00,0.72915,0.7296,0.72915,0.7296,277900000.0
2009-10-28 19:03:00,0.7296,0.73025,0.72955,0.7302,249200000.0
2009-10-28 19:04:00,0.7302,0.7302,0.7301,0.7301,109200000.0
2009-10-28 19:05:00,0.7301,0.7302,0.72995,0.73015,195000000.0
2009-10-28 19:06:00,0.73005,0.73005,0.72965,0.72985,187400000.0
2009-10-28 19:07:00,0.72985,0.73035,0.72985,0.7302,187200000.0
2009-10-28 19:08:00,0.73025,0.73045,0.73025,0.73025,118700000.0
2009-10-28 19:09:00,0.73025,0.73045,0.72985,0.73045,176600000.0
2009-10-28 19:10:00,0.73035,0.73065,0.73035,0.73065,85600000.0
2009-10-28 19:11:00,0.73075,0.73085,0.7304,0.7308,218600000.0
2009-10-28 19:12:00,0.73075,0.73125,0.7307,0.73125,176200000.0
2009-10-28 19:13:00,0.73125,0.7316,0.73125,0.7314,383200000.0
2009-10-28 19:14:00,0.7314,0.7316,0.73115,0.73115,301300000.0
2009-10-28 19:15:00,0.73115,0.73155,0.73115,0.7315,263900000.0
2009-10-28 19:16:00,0.7315,0.7317,0.73125,0.73145,341700000.0
2009-10-28 19:17:00,0.73155,0.7317,0.7312,0.7312,203200000.0
2009-10-28 19:18:00,0.7312,0.73125,0.73105,0.73105,94900000.0
2009-10-28 19:19:00,0.73105,0.73115,0.731,0.73115,95300000.0
2009-10-28 19:20:00,0.73115,0.73125,0.73115,0.73115,69000000.0
2009-10-28 19:21:00,0.73115,0.73115,0.73035,0.73035,231500000.0
2009-10-28 19:22:00,0.73035,0.73035,0.72995,0.73005,164300000.0
2009-10-28 19:23:00,0.73005,0.73025,0.73005,0.73025,56800000.0
2009-10-28 19:24:00,0.7303,0.73055,0.7303,0.73045,112800000.0
2009-10-28 19:25:00,0.73045,0.7305,0.7303,0.73045,73100000.0
2009-10-28 19:26:00,0.73045,0.73045,0.73015,0.73025,105200000.0
2009-10-28 19:27:00,0.7302,0.73025,0.73,0.73,78100000.0
2009-10-28 19:28:00,0.73,0.7301,0.72965,0.72965,238200000.0
2009-10-28 19:29:00,0.72965,0.72965,0.7292,0.7295,377000000.0
2009-10-28 19:30:00,0.7295,0.72975,0.7295,0.72975,78500000.0
2009-10-28 19:31:00,0.72975,0.7298,0.72955,0.72955,136500000.0
2009-10-28 19:32:00,0.72955,0.72975,0.72945,0.72965,116200000.0
2009-10-28 19:33:00,0.72965,0.72965,0.72955,0.7296,104900000.0
2009-10-28 19:34:00,0.7296,0.72965,0.72955,0.72955,107100000.0
2009-10-28 19:35:00,0.72955,0.72955,0.7292,0.72935,366600000.0
2009-10-28 19:36:00,0.72935,0.72945,0.72935,0.72935,94700000.0
2009-10-28 19:37:00,0.72935,0.72965,0.72935,0.72955,120900000.0
2009-10-28 19:38:00,0.7295,0.72955,0.72945,0.7295,89700000.0
2009-10-28 19:39:00,0.7295,0.72965,0.72905,0.72905,77700000.0
2009-10-28 19:40:00,0.72905,0.72975,0.72905,0.7296,110500000.0
2009-10-28 19:41:00,0.72965,0.7301,0.72955,0.7301,118000000.0
2009-10-28 19:42:00,0.73005,0.7301,0.73,0.73,59000000.0
2009-10-28 19:43:00,0.73,0.73,0.7296,0.7296,167700000.0
2009-10-28 19:44:00,0.7296,0.72965,0.72955,0.7296,106200000.0
2009-10-28 19:45:00,0.7296,0.7296,0.7294,0.7294,87800000.0
2009-10-28 19:46:00,0.7294,0.72945,0.7293,0.72935,93000000.0
2009-10-28 19:47:00,0.72935,0.72945,0.72935,0.72935,59500000.0
2009-10-28 19:48:00,0.7293,0.7295,0.7293,0.72935,28200000.0
2009-10-28 19:49:00,0.7294,0.7294,0.7294,0.7294,37300000.0
2009-10-28 19:50:00,0.7294,0.7294,0.7294,0.7294,9800000.0
2009-10-28 19:51:00,0.7294,0.7294,0.7294,0.7294,7300000.0
2009-10-28 19:52:00,0.7294,0.7294,0.7294,0.7294,4800000.0
2009-10-28 19:53:00,0.7294,0.7294,0.7294,0.7294,19800000.0
2009-10-28 19:54:00,0.7295,0.7295,0.7295,0.7295,2400000.0
2009-10-28 19:55:00,0.72907,0.7292,0.729,0.72911,78100000.0
2009-10-28 19:56:00,0.7295,0.7295,0.7294,0.7294,62200000.0
2009-10-28 19:57:00,0.7294,0.7296,0.7294,0.7295,80400000.0
2009-10-28 19:58:00,0.7295,0.7295,0.72935,0.72935,125000000.0
2009-10-28 19:59:00,0.72935,0.72935,0.7293,0.7293,72900000.0
2009-10-28 20:00:00,0.7293,0.7293,0.72905,0.72915,114500000.0
2009-10-28 20:01:00,0.72915,0.72915,0.72915,0.72915,55200000.0
2009-10-28 20:02:00,0.72915,0.72925,0.72915,0.72915,60700000.0
2009-10-28 20:03:00,0.72935,0.7295,0.72925,0.7295,109400000.0
2009-10-28 20:04:00,0.7295,0.72985,0.7295,0.72975,142400000.0
2009-10-28 20:05:00,0.72985,0.72995,0.7298,0.72995,60900000.0
2009-10-28 20:06:00,0.72995,0.72995,0.7298,0.72985,25300000.0
2009-10-28 20:07:00,0.72985,0.72985,0.72985,0.72985,14400000.0
2009-10-28 20:08:00,0.72985,0.72985,0.7298,0.72985,22300000.0
2009-10-28 20:09:00,0.72985,0.72995,0.72985,0.72985,19100000.0
2009-10-28 20:10:00,0.72985,0.7299,0.7298,0.7299,21000000.0
2009-10-28 20:11:00,0.7299,0.7299,0.72975,0.72975,35000000.0
2009-10-28 20:12:00,0.72975,0.72975,0.72975,0.72975,15600000.0
2009-10-28 20:13:00,0.72975,0.72975,0.72975,0.72975,19000000.0
2009-10-28 20:14:00,0.7298,0.72985,0.7298,0.72985,68000000.0
2009-10-28 20:15:00,0.72985,0.72995,0.7298,0.7298,71700000.0
2009-10-28 20:16:00,0.7298,0.7298,0.72975,0.72975,15400000.0
2009-10-28 20:17:00,0.72975,0.72975,0.72965,0.7297,40800000.0
2009-10-28 20:18:00,0.7297,0.7297,0.7297,0.7297,14600000.0
2009-10-28 20:19:00,0.7297,0.7297,0.72965,0.72965,98200000.0
2009-10-28 20:20:00,0.72965,0.72965,0.72965,0.72965,81400000.0
2009-10-28 20:21:00,0.72965,0.72965,0.72925,0.72945,175900000.0
2009-10-28 20:22:00,0.72945,0.72945,0.72905,0.72905,83900000.0
2009-10-28 20:23:00,0.72915,0.7292,0.7291,0.7291,48400000.0
2009-10-28 20:24:00,0.7291,0.7293,0.72905,0.7293,123300000.0
2009-10-28 20:25:00,0.7293,0.72955,0.7293,0.7294,91700000.0
2009-10-28 20:26:00,0.72945,0.72945,0.72935,0.72935,104500000.0
2009-10-28 20:27:00,0.72935,0.7295,0.72935,0.7294,200100000.0
2009-10-28 20:28:00,0.7294,0.7294,0.72915,0.7292,303700000.0
2009-10-28 20:29:00,0.7292,0.72925,0.72915,0.7292,331400000.0
2009-10-28 20:30:00,0.7292,0.7293,0.7291,0.7291,37800000.0
2009-10-28 20:31:00,0.72915,0.72935,0.72885,0.72885,114200000.0
2009-10-28 20:32:00,0.72885,0.7293,0.72855,0.72895,193900000.0
2009-10-28 20:33:00,0.72895,0.7293,0.72885,0.7291,62800000.0
2009-10-28 20:34:00,0.72905,0.72905,0.72865,0.72865,72600000.0
2009-10-28 20:35:00,0.7287,0.72875,0.72855,0.72865,201100000.0
2009-10-28 20:36:00,0.7286,0.72865,0.72835,0.72835,38800000.0
2009-10-28 20:37:00,0.72835,0.72835,0.72765,0.72765,45300000.0
2009-10-28 20:38:00,0.72765,0.72765,0.72725,0.72725,195000000.0
2009-10-28 20:39:00,0.72725,0.7277,0.7272,0.7273,271400000.0
2009-10-28 20:40:00,0.72735,0.7276,0.72735,0.7276,35500000.0
2009-10-28 20:41:00,0.7276,0.7277,0.72745,0.7277,38400000.0
2009-10-28 20:42:00,0.7277,0.7283,0.72755,0.72815,264300000.0
2009-10-28 20:43:00,0.72815,0.72825,0.72785,0.72825,191500000.0
2009-10-28 20:44:00,0.72825,0.7283,0.72825,0.7283,24400000.0
2009-10-28 20:45:00,0.72835,0.7284,0.72815,0.72825,243800000.0
2009-10-28 20:46:00,0.72825,0.72835,0.7282,0.72825,166100000.0
2009-10-28 20:47:00,0.72825,0.7283,0.7282,0.7282,107400000.0
2009-10-28 20:48:00,0.7282,0.7284,0.7282,0.72835,153900000.0
2009-10-28 20:49:00,0.72835,0.7286,0.72835,0.7284,128800000.0
2009-10-28 20:50:00,0.7284,0.7289,0.72835,0.7289,261600000.0
2009-10-28 20:51:00,0.7289,0.7289,0.72885,0.7289,123300000.0
2009-10-28 20:52:00,0.7289,0.729,0.72865,0.7287,108200000.0
2009-10-28 20:53:00,0.72865,0.7287,0.72855,0.7287,155200000.0
2009-10-28 20:54:00,0.7287,0.7287,0.72845,0.7286,179500000.0
2009-10-28 20:55:00,0.7286,0.7287,0.7286,0.72865,178600000.0
2009-10-28 20:56:00,0.72865,0.72875,0.7286,0.72875,100500000.0
2009-10-28 20:57:00,0.72875,0.72875,0.7287,0.72875,53100000.0
2009-10-28 20:58:00,0.7287,0.7287,0.72855,0.72865,105000000.0
2009-10-28 20:59:00,0.72865,0.72865,0.7286,0.72865,115600000.0
2009-10-28 21:00:00,0.72865,0.72865,0.72825,0.7284,172400000.0
2009-10-28 21:01:00,0.7284,0.72845,0.7283,0.72845,110400000.0
2009-10-28 21:02:00,0.72845,0.72855,0.72835,0.72845,23900000.0
2009-10-28 21:03:00,0.72855,0.72865,0.72855,0.72855,14000000.0
2009-10-28 21:04:00,0.72855,0.72875,0.72855,0.7286,27000000.0
2009-10-28 21:05:00,0.72865,0.7288,0.7286,0.72865,22400000.0
2009-10-28 21:06:00,0.72865,0.72865,0.72865,0.72865,43600000.0
2009-10-28 21:07:00,0.72865,0.72865,0.72865,0.72865,4000000.0
2009-10-28 21:08:00,0.72865,0.72865,0.72855,0.72855,44200000.0
2009-10-28 21:09:00,0.72855,0.7286,0.72855,0.7286,71500000.0
2009-10-28 21:10:00,0.7286,0.7286,0.7286,0.7286,6800000.0
2009-10-28 21:11:00,0.7286,0.7286,0.7286,0.7286,6800000.0
2009-10-28 21:12:00,0.7286,0.7287,0.7286,0.7286,16200000.0
2009-10-28 21:13:00,0.72855,0.72855,0.72855,0.72855,96600000.0
2009-10-28 21:14:00,0.72855,0.72855,0.72825,0.72825,171700000.0
2009-10-28 21:15:00,0.7283,0.7283,0.7281,0.72815,24200000.0
2009-10-28 21:16:00,0.7281,0.7281,0.7281,0.7281,22700000.0
2009-10-28 21:17:00,0.7281,0.72825,0.7281,0.72825,47200000.0
2009-10-28 21:18:00,0.72825,0.72825,0.7282,0.7282,25600000.0
2009-10-28 21:19:00,0.7282,0.72825,0.7282,0.7282,35600000.0
2009-10-28 21:20:00,0.72815,0.7282,0.7281,0.7281,19200000.0
2009-10-28 21:21:00,0.72805,0.7282,0.728,0.72805,188800000.0
2009-10-28 21:22:00,0.72805,0.72815,0.7279,0.7279,112000000.0
2009-10-28 21:23:00,0.72785,0.728,0.72765,0.72785,495700000.0
2009-10-28 21:24:00,0.72785,0.72795,0.72775,0.7279,44600000.0
2009-10-28 21:25:00,0.72805,0.72805,0.72785,0.72785,57600000.0
2009-10-28 21:26:00,0.7279,0.7279,0.72785,0.7279,39900000.0
2009-10-28 21:27:00,0.7278,0.72795,0.7278,0.72795,61200000.0
2009-10-28 21:28:00,0.72795,0.72795,0.72785,0.72785,24400000.0
2009-10-28 21:29:00,0.7279,0.7279,0.7278,0.7279,114300000.0
2009-10-28 21:30:00,0.7279,0.7279,0.72775,0.72775,33000000.0
2009-10-28 21:31:00,0.72775,0.72795,0.72775,0.72795,111500000.0
2009-10-28 21:32:00,0.72795,0.72795,0.72795,0.72795,34000000.0
2009-10-28 21:33:00,0.72795,0.72795,0.72775,0.72775,117200000.0
2009-10-28 21:34:00,0.72775,0.72775,0.72735,0.7274,209900000.0
2009-10-28 21:35:00,0.72745,0.72745,0.72725,0.7273,84600000.0
2009-10-28 21:36:00,0.7273,0.7273,0.7271,0.72715,282200000.0
2009-10-28 21:37:00,0.72715,0.72715,0.72635,0.7265,408200000.0
2009-10-28 21:38:00,0.7265,0.7267,0.7258,0.7261,182300000.0
2009-10-28 21:39:00,0.72615,0.72625,0.72565,0.72575,170500000.0
2009-10-28 21:40:00,0.72585,0.72595,0.7257,0.72595,248000000.0
2009-10-28 21:41:00,0.72595,0.72645,0.72595,0.72635,83100000.0
2009-10-28 21:42:00,0.72635,0.72635,0.7262,0.72625,65900000.0
2009-10-28 21:43:00,0.72625,0.72625,0.72585,0.7261,77100000.0
2009-10-28 21:44:00,0.72615,0.7262,0.72595,0.72595,55200000.0
2009-10-28 21:45:00,0.72595,0.72615,0.72595,0.72615,116500000.0
2009-10-28 21:46:00,0.72615,0.7265,0.72615,0.72645,68000000.0
2009-10-28 21:47:00,0.72645,0.7266,0.72645,0.72645,50100000.0
2009-10-28 21:48:00,0.7265,0.72675,0.7265,0.72675,83900000.0
2009-10-28 21:49:00,0.72675,0.72715,0.72665,0.72705,217100000.0
2009-10-28 21:50:00,0.72715,0.7276,0.72715,0.7274,112700000.0
2009-10-28 21:51:00,0.7274,0.72775,0.72725,0.7273,212100000.0
2009-10-28 21:52:00,0.7273,0.7273,0.72705,0.72705,81400000.0
2009-10-28 21:53:00,0.7271,0.72725,0.72655,0.7266,68600000.0
2009-10-28 21:54:00,0.72665,0.7268,0.7266,0.7268,58000000.0
2009-10-28 21:55:00,0.72685,0.727,0.72665,0.72675,133800000.0
2009-10-28 21:56:00,0.7267,0.72745,0.7267,0.72685,96900000.0
2009-10-28 21:57:00,0.72695,0.72715,0.7268,0.7268,70800000.0
2009-10-28 21:58:00,0.7268,0.7282,0.72675,0.7272,114200000.0
2009-10-28 21:59:00,0.72745,0.7284,0.72725,0.72785,143800000.0
2009-10-28 22:00:00,0.7278,0.7278,0.72425,0.7245,271200000.0
2009-10-28 22:01:00,0.72445,0.72465,0.72295,0.72395,335700000.0
2009-10-28 22:02:00,0.72395,0.7242,0.72325,0.72335,319300000.0
2009-10-28 22:03:00,0.72345,0.7239,0.7234,0.7238,171700000.0
2009-10-28 22:04:00,0.7239,0.72395,0.72335,0.72355,217500000.0
2009-10-28 22:05:00,0.72355,0.72435,0.72355,0.7241,173000000.0
2009-10-28 22:06:00,0.7241,0.72435,0.7239,0.72415,146000000.0
2009-10-28 22:07:00,0.72425,0.7245,0.72415,0.72435,78800000.0
2009-10-28 22:08:00,0.7244,0.7249,0.72435,0.7249,144900000.0
2009-10-28 22:09:00,0.7249,0.7249,0.72425,0.72425,158300000.0
2009-10-28 22:10:00,0.72425,0.72425,0.72405,0.72425,90800000.0
2009-10-28 22:11:00,0.7243,0.7244,0.7242,0.72435,78200000.0
2009-10-28 22:12:00,0.72435,0.7245,0.72405,0.7244,115600000.0
2009-10-28 22:13:00,0.7244,0.7244,0.72405,0.7241,82600000.0
2009-10-28 22:14:00,0.72415,0.72415,0.72405,0.72415,49200000.0
2009-10-28 22:15:00,0.7242,0.7242,0.72405,0.7242,86100000.0
2009-10-28 22:16:00,0.72385,0.7241,0.72375,0.7239,88700000.0
2009-10-28 22:17:00,0.72385,0.72385,0.72355,0.7236,94300000.0
2009-10-28 22:18:00,0.72365,0.7238,0.72325,0.72325,128800000.0
2009-10-28 22:19:00,0.72335,0.72335,0.72145,0.7216,201990000.0
2009-10-28 22:20:00,0.72175,0.72195,0.72145,0.72165,172480000.0
2009-10-28 22:21:00,0.7216,0.72165,0.72125,0.7215,197300000.0
2009-10-28 22:22:00,0.7215,0.7218,0.7213,0.7217,182770000.0
2009-10-28 22:23:00,0.7217,0.72175,0.7207,0.7208,194000000.0
2009-10-28 22:24:00,0.72095,0.72115,0.72085,0.721,141400000.0
2009-10-28 22:25:00,0.721,0.721,0.72065,0.7208,120400000.0
2009-10-28 22:26:00,0.7208,0.7211,0.7208,0.72085,104500000.0
2009-10-28 22:27:00,0.72085,0.721,0.7207,0.72085,123900000.0
2009-10-28 22:28:00,0.72085,0.72155,0.72085,0.7213,69400000.0
2009-10-28 22:29:00,0.72155,0.72165,0.7213,0.72135,105580000.0
2009-10-28 22:30:00,0.7214,0.7217,0.7214,0.72145,115990000.0
2009-10-28 22:31:00,0.72145,0.7215,0.72145,0.7215,19200000.0
2009-10-28 22:32:00,0.72155,0.72175,0.72155,0.7217,68880000.0
2009-10-28 22:33:00,0.7217,0.72265,0.7217,0.72265,123100000.0
2009-10-28 22:34:00,0.72265,0.72295,0.72265,0.72275,95400000.0
2009-10-28 22:35:00,0.7229,0.72335,0.72285,0.72325,126300000.0
2009-10-28 22:36:00,0.7235,0.72415,0.7234,0.72395,137800000.0
2009-10-28 22:37:00,0.7238,0.7238,0.72345,0.72345,87300000.0
2009-10-28 22:38:00,0.72345,0.72375,0.72305,0.7236,105400000.0
2009-10-28 22:39:00,0.7236,0.7236,0.7231,0.72335,152100000.0
2009-10-28 22:40:00,0.72335,0.7238,0.72305,0.72325,179800000.0
2009-10-28 22:41:00,0.72315,0.72315,0.7225,0.72255,71300000.0
2009-10-28 22:42:00,0.72265,0.7227,0.72245,0.72245,141500000.0
2009-10-28 22:43:00,0.72205,0.72215,0.72145,0.72165,109100000.0
2009-10-28 22:44:00,0.72165,0.7218,0.7213,0.72175,55100000.0
2009-10-28 22:45:00,0.72175,0.7218,0.72065,0.72075,144100000.0
2009-10-28 22:46:00,0.7207,0.7207,0.71965,0.7202,193700000.0
2009-10-28 22:47:00,0.7202,0.7202,0.71965,0.71995,210100000.0
2009-10-28 22:48:00,0.71985,0.72035,0.71985,0.72005,81900000.0
2009-10-28 22:49:00,0.7201,0.72055,0.72,0.7204,111200000.0
2009-10-28 22:50:00,0.7204,0.72105,0.7204,0.72075,189000000.0
2009-10-28 22:51:00,0.7207,0.7211,0.72065,0.72095,191400000.0
2009-10-28 22:52:00,0.721,0.72105,0.721,0.72105,32600000.0
2009-10-28 22:53:00,0.72105,0.72115,0.72105,0.7211,24800000.0
2009-10-28 22:54:00,0.72105,0.72105,0.72105,0.72105,43800000.0
2009-10-28 22:55:00,0.72105,0.72105,0.721,0.721,33200000.0
2009-10-28 22:56:00,0.721,0.721,0.72065,0.7208,114600000.0
2009-10-28 22:57:00,0.72075,0.72075,0.7207,0.7207,26200000.0
2009-10-28 22:58:00,0.7207,0.72095,0.72055,0.72085,64300000.0
2009-10-28 22:59:00,0.7208,0.7209,0.72065,0.72075,22400000.0
2009-10-28 23:00:00,0.72075,0.72105,0.7207,0.72095,18000000.0
2009-10-28 23:01:00,0.7209,0.72105,0.72085,0.72105,7000000.0
2009-10-28 23:02:00,0.72095,0.721,0.72095,0.72095,6600000.0
2009-10-28 23:03:00,0.721,0.7214,0.72095,0.72135,36000000.0
2009-10-28 23:04:00,0.72075,0.72095,0.72075,0.72095,8600000.0
2009-10-28 23:05:00,0.72095,0.72095,0.7207,0.7207,4400000.0
2009-10-28 23:06:00,0.72065,0.7207,0.72055,0.7207,19400000.0
2009-10-28 23:07:00,0.72037,0.72048,0.72027,0.72033,28300000.0
2009-10-28 23:08:00,0.72055,0.72055,0.72,0.7204,36800000.0
2009-10-28 23:09:00,0.72035,0.7204,0.72015,0.72025,46600000.0
2009-10-28 23:10:00,0.72025,0.72035,0.72015,0.72015,31800000.0
2009-10-28 23:11:00,0.72015,0.7202,0.7201,0.72015,15900000.0
2009-10-28 23:12:00,0.72015,0.72035,0.72015,0.72035,35500000.0
2009-10-28 23:13:00,0.72035,0.72035,0.72035,0.72035,30100000.0
2009-10-28 23:14:00,0.72035,0.72035,0.72025,0.72035,38300000.0
2009-10-28 23:15:00,0.72035,0.72035,0.7198,0.7199,76600000.0
2009-10-28 23:16:00,0.72005,0.7203,0.72005,0.72025,22800000.0
2009-10-28 23:17:00,0.7202,0.72035,0.7202,0.72035,16600000.0
2009-10-28 23:18:00,0.72035,0.72045,0.72035,0.7204,27900000.0
2009-10-28 23:19:00,0.7204,0.72045,0.7204,0.72045,8800000.0
2009-10-28 23:20:00,0.7205,0.7205,0.7204,0.7204,5200000.0
2009-10-28 23:21:00,0.7204,0.7206,0.7204,0.7205,28800000.0
2009-10-28 23:22:00,0.7204,0.72055,0.7204,0.72055,37800000.0
2009-10-28 23:23:00,0.72055,0.7207,0.72055,0.7206,60800000.0
2009-10-28 23:24:00,0.72055,0.72055,0.7202,0.7203,192999999.0
2009-10-28 23:25:00,0.7203,0.72075,0.72025,0.72075,118000000.0
2009-10-28 23:26:00,0.7204,0.72085,0.72015,0.72045,50700000.0
2009-10-28 23:27:00,0.7206,0.7206,0.7206,0.7206,7800000.0
2009-10-28 23:28:00,0.72065,0.72115,0.72055,0.7207,55700000.0
2009-10-28 23:29:00,0.7207,0.7208,0.7207,0.72075,22800000.0
2009-10-28 23:30:00,0.72075,0.72085,0.7205,0.7206,76400000.0
2009-10-28 23:31:00,0.72055,0.72055,0.7201,0.7201,40200000.0
2009-10-28 23:32:00,0.72015,0.72055,0.72015,0.72055,53800000.0
2009-10-28 23:33:00,0.72055,0.72055,0.72055,0.72055,17000000.0
2009-10-28 23:34:00,0.72055,0.7206,0.72045,0.7206,94200000.0
2009-10-28 23:35:00,0.7207,0.7209,0.7206,0.72085,28600000.0
2009-10-28 23:36:00,0.7208,0.72095,0.7208,0.7209,34800000.0
2009-10-28 23:37:00,0.7208,0.7209,0.72055,0.72085,153900000.0
2009-10-28 23:38:00,0.72095,0.7213,0.72075,0.72095,62700000.0
2009-10-28 23:39:00,0.72095,0.72095,0.7208,0.72095,16400000.0
2009-10-28 23:40:00,0.72095,0.72095,0.72085,0.7209,9200000.0
2009-10-28 23:41:00,0.72085,0.7215,0.7205,0.72145,109500000.0
2009-10-28 23:42:00,0.72135,0.7214,0.72075,0.7214,44900000.0
2009-10-28 23:43:00,0.72085,0.721,0.72085,0.72095,33400000.0
2009-10-28 23:44:00,0.72095,0.72145,0.7209,0.72095,29200000.0
2009-10-28 23:45:00,0.72095,0.72185,0.72045,0.72105,121800000.0
2009-10-28 23:46:00,0.7211,0.72145,0.721,0.7214,65000000.0
2009-10-28 23:47:00,0.7214,0.7214,0.7214,0.7214,8000000.0
2009-10-28 23:48:00,0.72125,0.7215,0.72115,0.7215,38000000.0
2009-10-28 23:49:00,0.7215,0.72155,0.7214,0.7215,57700000.0
2009-10-28 23:50:00,0.7215,0.7215,0.72125,0.72125,142200000.0
2009-10-28 23:51:00,0.7213,0.72145,0.72105,0.72115,137000000.0
2009-10-28 23:52:00,0.72115,0.72135,0.72115,0.7212,89800000.0
2009-10-28 23:53:00,0.7212,0.7212,0.7211,0.72115,147200000.0
2009-10-28 23:54:00,0.72115,0.72125,0.72115,0.7212,24200000.0
2009-10-28 23:55:00,0.7212,0.7212,0.7212,0.7212,13800000.0
2009-10-28 23:56:00,0.7212,0.7212,0.72115,0.72115,15600000.0
2009-10-28 23:57:00,0.7211,0.7211,0.7211,0.7211,2600000.0
2009-10-28 23:58:00,0.7208,0.72095,0.72063,0.72067,42500000.0
2009-10-28 23:59:00,0.721,0.72105,0.721,0.721,34000000.0
2009-10-29 00:00:00,0.721,0.721,0.72095,0.721,3000000.0
2009-10-29 00:01:00,0.721,0.721,0.72085,0.72085,95899997.0
2009-10-29 00:02:00,0.72085,0.72105,0.72085,0.7209,109299998.0
2009-10-29 00:03:00,0.7209,0.7209,0.7209,0.7209,4400000.0
2009-10-29 00:04:00,0.72085,0.72085,0.72045,0.72045,24600000.0
2009-10-29 00:05:00,0.72045,0.7207,0.72045,0.7207,17300000.0
2009-10-29 00:06:00,0.7207,0.7208,0.7207,0.7208,17800000.0
2009-10-29 00:07:00,0.7208,0.7208,0.7208,0.7208,15000000.0
2009-10-29 00:08:00,0.7208,0.7208,0.7205,0.7205,23600000.0
2009-10-29 00:09:00,0.7205,0.7205,0.7205,0.7205,5800000.0
2009-10-29 00:10:00,0.7205,0.7206,0.7205,0.7206,13000000.0
2009-10-29 00:11:00,0.72065,0.7208,0.72065,0.7207,42900000.0
2009-10-29 00:12:00,0.7207,0.7208,0.7207,0.7208,45400000.0
2009-10-29 00:13:00,0.7208,0.7208,0.7208,0.7208,34400000.0
2009-10-29 00:14:00,0.7208,0.72095,0.7208,0.72095,45900000.0
2009-10-29 00:15:00,0.72095,0.72095,0.72075,0.72085,29500000.0
2009-10-29 00:16:00,0.72085,0.72095,0.7205,0.7206,48700000.0
2009-10-29 00:17:00,0.72055,0.72055,0.7205,0.7205,9000000.0
2009-10-29 00:18:00,0.72055,0.7207,0.72045,0.7206,45700000.0
2009-10-29 00:19:00,0.72055,0.72065,0.72055,0.72065,16000000.0
2009-10-29 00:20:00,0.72065,0.72065,0.72065,0.72065,3000000.0
2009-10-29 00:21:00,0.72065,0.72065,0.7205,0.7205,25000000.0
2009-10-29 00:22:00,0.7205,0.7206,0.7205,0.7206,56500000.0
2009-10-29 00:23:00,0.72065,0.72065,0.7206,0.7206,38400000.0
2009-10-29 00:24:00,0.72035,0.7204,0.72021,0.72025,103800000.0
2009-10-29 00:25:00,0.72031,0.72039,0.72025,0.72037,145400000.0
2009-10-29 00:26:00,0.7206,0.7206,0.7206,0.7206,4800000.0
2009-10-29 00:27:00,0.72031,0.72039,0.72022,0.72022,117200000.0
2009-10-29 00:28:00,0.7206,0.7208,0.7206,0.7208,44500000.0
2009-10-29 00:29:00,0.72075,0.7208,0.7207,0.72075,12400000.0
2009-10-29 00:30:00,0.72075,0.72075,0.72075,0.72075,1000000.0
2009-10-29 00:31:00,0.7207,0.72075,0.7207,0.72075,19200000.0
2009-10-29 00:32:00,0.72075,0.72095,0.7207,0.72095,14600000.0
2009-10-29 00:33:00,0.72095,0.72095,0.72095,0.72095,2400000.0
2009-10-29 00:34:00,0.72095,0.72095,0.72095,0.72095,2400000.0
2009-10-29 00:35:00,0.72057,0.72069,0.72044,0.72069,37500000.0
2009-10-29 00:36:00,0.72095,0.7211,0.72085,0.7211,45300000.0
2009-10-29 00:37:00,0.7211,0.7211,0.7209,0.721,51600000.0
2009-10-29 00:38:00,0.7211,0.7213,0.7211,0.7213,40500000.0
2009-10-29 00:39:00,0.7213,0.7215,0.7213,0.7215,80800000.0
2009-10-29 00:40:00,0.7216,0.7216,0.7213,0.72135,71900000.0
2009-10-29 00:41:00,0.72125,0.72125,0.7212,0.7212,21500000.0
2009-10-29 00:42:00,0.72125,0.7215,0.7212,0.7215,80200000.0
2009-10-29 00:43:00,0.72145,0.72145,0.72145,0.72145,2600000.0
2009-10-29 00:44:00,0.72145,0.72145,0.72145,0.72145,9600000.0
2009-10-29 00:45:00,0.72165,0.7217,0.72155,0.7216,50400000.0
2009-10-29 00:46:00,0.7216,0.7216,0.7216,0.7216,2400000.0
2009-10-29 00:47:00,0.72123,0.72134,0.72113,0.72122,31200000.0
2009-10-29 00:48:00,0.7217,0.7217,0.72155,0.72165,78500000.0
2009-10-29 00:49:00,0.72165,0.72165,0.72165,0.72165,4800000.0
2009-10-29 00:50:00,0.72165,0.72175,0.72155,0.72155,22700000.0
2009-10-29 00:51:00,0.72155,0.72175,0.72155,0.72175,37000000.0
2009-10-29 00:52:00,0.72175,0.72175,0.72175,0.72175,2400000.0
2009-10-29 00:53:00,0.72165,0.7218,0.72165,0.7217,10500000.0
2009-10-29 00:54:00,0.72175,0.72195,0.72165,0.7217,55200000.0
2009-10-29 00:55:00,0.7217,0.7219,0.7217,0.7218,22000000.0
2009-10-29 00:56:00,0.7218,0.72185,0.7218,0.72185,4300000.0
2009-10-29 00:57:00,0.72185,0.722,0.7218,0.72195,45400000.0
2009-10-29 00:58:00,0.72195,0.72195,0.7218,0.7218,11800000.0
2009-10-29 00:59:00,0.72175,0.72195,0.72175,0.72195,34500000.0
2009-10-29 01:00:00,0.72195,0.72195,0.7219,0.7219,9600000.0
2009-10-29 01:01:00,0.7219,0.722,0.72175,0.72195,43100000.0
2009-10-29 01:02:00,0.72195,0.72205,0.72175,0.72205,60600000.0
2009-10-29 01:03:00,0.72205,0.72205,0.72195,0.72205,11600000.0
2009-10-29 01:04:00,0.72205,0.72215,0.72205,0.72215,15200000.0
2009-10-29 01:05:00,0.7221,0.72215,0.7221,0.72215,10900000.0
2009-10-29 01:06:00,0.7221,0.72215,0.72205,0.72205,42000000.0
2009-10-29 01:07:00,0.7219,0.72195,0.7219,0.72195,22100000.0
2009-10-29 01:08:00,0.72195,0.72205,0.72185,0.72185,114100000.0
2009-10-29 01:09:00,0.72185,0.72205,0.72185,0.722,51800000.0
2009-10-29 01:10:00,0.722,0.7221,0.72185,0.7221,100200000.0
2009-10-29 01:11:00,0.7221,0.7221,0.72195,0.722,37400000.0
2009-10-29 01:12:00,0.722,0.722,0.72185,0.72185,42800000.0
2009-10-29 01:13:00,0.72185,0.722,0.72185,0.7219,28800000.0
2009-10-29 01:14:00,0.7219,0.72205,0.7219,0.72195,36600000.0
2009-10-29 01:15:00,0.72195,0.722,0.72195,0.722,22600000.0
2009-10-29 01:16:00,0.722,0.72205,0.72195,0.72205,39200000.0
2009-10-29 01:17:00,0.72205,0.72215,0.72205,0.72215,39200000.0
2009-10-29 01:18:00,0.72215,0.72215,0.722,0.72205,37600000.0
2009-10-29 01:19:00,0.722,0.72215,0.722,0.72215,38500000.0
2009-10-29 01:20:00,0.72205,0.72205,0.72205,0.72205,15700000.0
2009-10-29 01:21:00,0.72205,0.7221,0.72185,0.72195,61300000.0
2009-10-29 01:22:00,0.722,0.722,0.72175,0.7219,68100000.0
2009-10-29 01:23:00,0.7219,0.7219,0.72175,0.72175,8000000.0
2009-10-29 01:24:00,0.72175,0.7218,0.72165,0.72165,14500000.0
2009-10-29 01:25:00,0.72155,0.72155,0.72145,0.7215,19600000.0
2009-10-29 01:26:00,0.72145,0.72145,0.72095,0.7211,90500000.0
2009-10-29 01:27:00,0.7211,0.7213,0.7211,0.7211,43400000.0
2009-10-29 01:28:00,0.7211,0.7211,0.72105,0.7211,12300000.0
2009-10-29 01:29:00,0.721,0.721,0.72065,0.72065,45400000.0
2009-10-29 01:30:00,0.72065,0.72085,0.72055,0.72065,51100000.0
2009-10-29 01:31:00,0.72065,0.72075,0.7206,0.72075,20400000.0
2009-10-29 01:32:00,0.72075,0.72075,0.72065,0.72065,21700000.0
2009-10-29 01:33:00,0.72065,0.72085,0.72065,0.72085,74600000.0
2009-10-29 01:34:00,0.72085,0.72095,0.72085,0.72085,19800000.0
2009-10-29 01:35:00,0.72085,0.72085,0.72085,0.72085,23800000.0
2009-10-29 01:36:00,0.72085,0.72095,0.72085,0.72095,29100000.0
2009-10-29 01:37:00,0.72095,0.72105,0.72085,0.72105,84300000.0
2009-10-29 01:38:00,0.72105,0.7211,0.72105,0.72105,13400000.0
2009-10-29 01:39:00,0.72105,0.7212,0.72105,0.7212,33600000.0
2009-10-29 01:40:00,0.7212,0.7212,0.7212,0.7212,4900000.0
2009-10-29 01:41:00,0.72082,0.72107,0.72076,0.72085,204800000.0
2009-10-29 01:42:00,0.7212,0.7215,0.7212,0.7215,40000000.0
2009-10-29 01:43:00,0.7215,0.7215,0.72145,0.72145,5000000.0
2009-10-29 01:44:00,0.7214,0.7214,0.7214,0.7214,12000000.0
2009-10-29 01:45:00,0.7214,0.7214,0.7214,0.7214,4800000.0
2009-10-29 01:46:00,0.72091,0.72103,0.72071,0.72103,14800000.0
2009-10-29 01:47:00,0.7214,0.72145,0.72135,0.72135,25200000.0
2009-10-29 01:48:00,0.72135,0.72145,0.7213,0.7214,33100000.0
2009-10-29 01:49:00,0.72135,0.72135,0.72125,0.72135,20000000.0
2009-10-29 01:50:00,0.7213,0.7213,0.7213,0.7213,2400000.0
2009-10-29 01:51:00,0.72125,0.72135,0.7212,0.7212,39600000.0
2009-10-29 01:52:00,0.7212,0.7212,0.72075,0.721,74400000.0
2009-10-29 01:53:00,0.72095,0.72095,0.7206,0.72065,95900000.0
2009-10-29 01:54:00,0.72065,0.72075,0.72055,0.72065,39700000.0
2009-10-29 01:55:00,0.72065,0.72075,0.72055,0.72055,161700000.0
2009-10-29 01:56:00,0.72055,0.72055,0.72035,0.72055,26400000.0
2009-10-29 01:57:00,0.72055,0.72055,0.71975,0.7199,116200000.0
2009-10-29 01:58:00,0.72,0.7201,0.7197,0.7198,96500000.0
2009-10-29 01:59:00,0.7198,0.7198,0.7192,0.71925,165000000.0
2009-10-29 02:00:00,0.71925,0.71975,0.71925,0.71975,70900000.0
2009-10-29 02:01:00,0.71975,0.71975,0.71945,0.71945,180999999.0
2009-10-29 02:02:00,0.71945,0.71955,0.71925,0.71925,88700000.0
2009-10-29 02:03:00,0.7193,0.71935,0.71915,0.71935,188200000.0
2009-10-29 02:04:00,0.7194,0.71965,0.7194,0.71955,87300000.0
2009-10-29 02:05:00,0.71955,0.7196,0.71945,0.71945,72500000.0
2009-10-29 02:06:00,0.71945,0.7195,0.7192,0.7193,130800000.0
2009-10-29 02:07:00,0.71935,0.71935,0.7176,0.71845,202100000.0
2009-10-29 02:08:00,0.71845,0.71855,0.7182,0.7182,239500000.0
2009-10-29 02:09:00,0.71815,0.7183,0.7178,0.7178,181100000.0
2009-10-29 02:10:00,0.7178,0.7179,0.717,0.7173,354000000.0
2009-10-29 02:11:00,0.7173,0.7178,0.7173,0.71745,192200000.0
2009-10-29 02:12:00,0.71745,0.71785,0.71745,0.7177,203100000.0
2009-10-29 02:13:00,0.7177,0.718,0.7177,0.71775,152500000.0
2009-10-29 02:14:00,0.71775,0.71815,0.71775,0.718,55500000.0
2009-10-29 02:15:00,0.71795,0.71805,0.71755,0.7176,125300000.0
2009-10-29 02:16:00,0.7176,0.7176,0.71685,0.71715,319600000.0
2009-10-29 02:17:00,0.71715,0.71725,0.71705,0.71725,155500000.0
2009-10-29 02:18:00,0.7172,0.7172,0.71675,0.71715,115000000.0
2009-10-29 02:19:00,0.71715,0.71715,0.7171,0.71715,98400000.0
2009-10-29 02:20:00,0.71715,0.7172,0.71675,0.71685,227200000.0
2009-10-29 02:21:00,0.7169,0.71735,0.7169,0.71715,181200000.0
2009-10-29 02:22:00,0.71715,0.7172,0.71605,0.71625,231100000.0
2009-10-29 02:23:00,0.71625,0.71675,0.71625,0.71675,188100000.0
2009-10-29 02:24:00,0.71675,0.7171,0.71665,0.71695,267600000.0
2009-10-29 02:25:00,0.717,0.717,0.7167,0.71685,104200000.0
2009-10-29 02:26:00,0.71685,0.71725,0.71685,0.7172,80000000.0
2009-10-29 02:27:00,0.71715,0.71785,0.7171,0.71755,112900000.0
2009-10-29 02:28:00,0.71755,0.71765,0.7173,0.7173,79900000.0
2009-10-29 02:29:00,0.7173,0.7175,0.7172,0.7174,115400000.0
2009-10-29 02:30:00,0.7175,0.7178,0.71745,0.7177,45200000.0
2009-10-29 02:31:00,0.71765,0.7177,0.7174,0.7177,70300000.0
2009-10-29 02:32:00,0.71765,0.7181,0.71765,0.71765,125000000.0
2009-10-29 02:33:00,0.71765,0.7177,0.71765,0.7177,4800000.0
2009-10-29 02:34:00,0.7177,0.7181,0.7177,0.7181,127400000.0
2009-10-29 02:35:00,0.7181,0.71845,0.7181,0.71845,90800000.0
2009-10-29 02:36:00,0.71845,0.7186,0.7184,0.7186,85800000.0
2009-10-29 02:37:00,0.7187,0.71875,0.7185,0.7187,204200000.0
2009-10-29 02:38:00,0.7187,0.7188,0.71865,0.71875,39400000.0
2009-10-29 02:39:00,0.71875,0.719,0.7184,0.71895,157500000.0
2009-10-29 02:40:00,0.719,0.7191,0.7187,0.7187,54800000.0
2009-10-29 02:41:00,0.71865,0.71865,0.7184,0.7184,55900000.0
2009-10-29 02:42:00,0.71835,0.71835,0.71805,0.7183,105300000.0
2009-10-29 02:43:00,0.7183,0.71835,0.71815,0.71815,81700000.0
2009-10-29 02:44:00,0.7182,0.71825,0.71815,0.71825,39600000.0
2009-10-29 02:45:00,0.71825,0.71835,0.71825,0.71825,80700000.0
2009-10-29 02:46:00,0.7183,0.71885,0.71825,0.71875,124300000.0
2009-10-29 02:47:00,0.71865,0.71865,0.71855,0.7186,38300000.0
2009-10-29 02:48:00,0.7186,0.7186,0.7184,0.7184,16500000.0
2009-10-29 02:49:00,0.7184,0.7186,0.7182,0.71855,130700000.0
2009-10-29 02:50:00,0.71845,0.71855,0.71825,0.71845,187100000.0
2009-10-29 02:51:00,0.71845,0.71845,0.71845,0.71845,15500000.0
2009-10-29 02:52:00,0.71845,0.7185,0.71835,0.71835,31800000.0
2009-10-29 02:53:00,0.7183,0.7183,0.7182,0.7182,84400000.0
2009-10-29 02:54:00,0.7182,0.71855,0.7182,0.71845,53600000.0
2009-10-29 02:55:00,0.7184,0.71845,0.71825,0.71835,64000000.0
2009-10-29 02:56:00,0.71835,0.7185,0.71835,0.7185,57300000.0
2009-10-29 02:57:00,0.7185,0.7185,0.71835,0.7184,53200000.0
2009-10-29 02:58:00,0.71845,0.71875,0.71835,0.7184,122500000.0
2009-10-29 02:59:00,0.71845,0.71875,0.71845,0.7186,71900000.0
2009-10-29 03:00:00,0.7186,0.7186,0.71855,0.7186,12900000.0
2009-10-29 03:01:00,0.7186,0.71865,0.71845,0.71845,60100000.0
2009-10-29 03:02:00,0.71855,0.71855,0.71835,0.71855,48300000.0
2009-10-29 03:03:00,0.71855,0.71885,0.71855,0.71875,22000000.0
2009-10-29 03:04:00,0.7187,0.7187,0.71845,0.71845,22600000.0
2009-10-29 03:05:00,0.71845,0.71855,0.71825,0.71825,95700000.0
2009-10-29 03:06:00,0.71835,0.7185,0.71835,0.71845,100500000.0
2009-10-29 03:07:00,0.71845,0.71865,0.71845,0.7186,61800000.0
2009-10-29 03:08:00,0.7186,0.71885,0.7186,0.71885,40600000.0
2009-10-29 03:09:00,0.7188,0.71915,0.7188,0.71915,73300000.0
2009-10-29 03:10:00,0.71915,0.7193,0.71915,0.7193,57600000.0
2009-10-29 03:11:00,0.7193,0.7193,0.71905,0.71905,152000000.0
2009-10-29 03:12:00,0.71905,0.71915,0.71905,0.7191,94400000.0
2009-10-29 03:13:00,0.7191,0.71915,0.71905,0.71905,42500000.0
2009-10-29 03:14:00,0.71905,0.71915,0.71905,0.71915,16300000.0
2009-10-29 03:15:00,0.7191,0.7191,0.71905,0.7191,8000000.0
2009-10-29 03:16:00,0.7191,0.7191,0.719,0.719,7800000.0
2009-10-29 03:17:00,0.719,0.71915,0.719,0.7191,35900000.0
2009-10-29 03:18:00,0.7191,0.7191,0.7191,0.7191,2000000.0
2009-10-29 03:19:00,0.71915,0.71925,0.71885,0.71895,23500000.0
2009-10-29 03:20:00,0.71895,0.7191,0.71895,0.7191,28900000.0
2009-10-29 03:21:00,0.719,0.71905,0.719,0.71905,86100000.0
2009-10-29 03:22:00,0.71905,0.7192,0.71905,0.7192,15600000.0
2009-10-29 03:23:00,0.7192,0.7192,0.7192,0.7192,4000000.0
2009-10-29 03:24:00,0.7192,0.71935,0.7192,0.7193,9900000.0
2009-10-29 03:25:00,0.71925,0.71925,0.7192,0.71925,26600000.0
2009-10-29 03:26:00,0.71925,0.7193,0.71905,0.71905,17000000.0
2009-10-29 03:27:00,0.71905,0.71915,0.719,0.71915,44700000.0
2009-10-29 03:28:00,0.71915,0.71935,0.7191,0.71935,166900000.0
2009-10-29 03:29:00,0.71935,0.7195,0.71935,0.7194,40300000.0
2009-10-29 03:30:00,0.7194,0.71945,0.7191,0.7191,39600000.0
2009-10-29 03:31:00,0.7191,0.7191,0.7186,0.7187,93800000.0
2009-10-29 03:32:00,0.7187,0.7188,0.7183,0.7183,83100000.0
2009-10-29 03:33:00,0.7183,0.7184,0.7183,0.7183,63500000.0
2009-10-29 03:34:00,0.7183,0.7185,0.71825,0.7185,53800000.0
2009-10-29 03:35:00,0.7185,0.7185,0.71845,0.71845,9600000.0
2009-10-29 03:36:00,0.71845,0.71845,0.71825,0.7183,21200000.0
2009-10-29 03:37:00,0.7183,0.7183,0.71785,0.71785,46400000.0
2009-10-29 03:38:00,0.71785,0.71785,0.71705,0.71765,128500000.0
2009-10-29 03:39:00,0.71765,0.7178,0.7176,0.7177,51600000.0
2009-10-29 03:40:00,0.71775,0.71775,0.7177,0.7177,23000000.0
2009-10-29 03:41:00,0.7177,0.7182,0.7177,0.7182,112000000.0
2009-10-29 03:42:00,0.7182,0.7182,0.71775,0.71775,51800000.0
2009-10-29 03:43:00,0.71775,0.7179,0.71775,0.7179,15000000.0
2009-10-29 03:44:00,0.71785,0.71825,0.71785,0.71815,35400000.0
2009-10-29 03:45:00,0.71815,0.71835,0.7181,0.71825,14000000.0
2009-10-29 03:46:00,0.7182,0.71825,0.7182,0.7182,9000000.0
2009-10-29 03:47:00,0.718,0.718,0.71789,0.71789,11000000.0
2009-10-29 03:48:00,0.7182,0.7183,0.7182,0.7183,7000000.0
2009-10-29 03:49:00,0.71825,0.7185,0.71825,0.7185,33000000.0
2009-10-29 03:50:00,0.7185,0.71885,0.7185,0.71885,17700000.0
2009-10-29 03:51:00,0.71885,0.71885,0.71845,0.71875,49700000.0
2009-10-29 03:52:00,0.71875,0.7188,0.71845,0.7185,33500000.0
2009-10-29 03:53:00,0.7185,0.71865,0.71845,0.71855,54900000.0
2009-10-29 03:54:00,0.71855,0.71855,0.7183,0.7183,39000000.0
2009-10-29 03:55:00,0.71835,0.71835,0.71785,0.71795,37000000.0
2009-10-29 03:56:00,0.71795,0.7183,0.71795,0.7183,75500000.0
2009-10-29 03:57:00,0.7183,0.7184,0.71815,0.7183,71300000.0
2009-10-29 03:58:00,0.71835,0.71835,0.7182,0.71835,34000000.0
2009-10-29 03:59:00,0.71835,0.71865,0.71835,0.7185,61300000.0
2009-10-29 04:00:00,0.71855,0.71875,0.7185,0.7187,49200000.0
2009-10-29 04:01:00,0.71875,0.71875,0.7187,0.7187,4400000.0
2009-10-29 04:02:00,0.7187,0.7188,0.7187,0.7187,147800000.0
2009-10-29 04:03:00,0.7187,0.71905,0.7186,0.719,71000000.0
2009-10-29 04:04:00,0.719,0.719,0.71885,0.71885,40600000.0
2009-10-29 04:05:00,0.7188,0.7188,0.7186,0.71875,67400000.0
2009-10-29 04:06:00,0.71875,0.71875,0.71865,0.71865,29800000.0
2009-10-29 04:07:00,0.7187,0.7188,0.71865,0.71875,28800000.0
2009-10-29 04:08:00,0.71885,0.71885,0.7186,0.7187,113600000.0
2009-10-29 04:09:00,0.71855,0.71855,0.71855,0.71855,2400000.0
2009-10-29 04:10:00,0.71855,0.7186,0.7184,0.71855,105000000.0
2009-10-29 04:11:00,0.7186,0.7186,0.7186,0.7186,2400000.0
2009-10-29 04:12:00,0.7186,0.71865,0.71855,0.71865,8000000.0
2009-10-29 04:13:00,0.7186,0.7186,0.71855,0.71855,16000000.0
2009-10-29 04:14:00,0.7186,0.71865,0.71855,0.71865,50400000.0
2009-10-29 04:15:00,0.7187,0.7188,0.7187,0.7187,24000000.0
2009-10-29 04:16:00,0.7188,0.719,0.71875,0.71885,87400000.0
2009-10-29 04:17:00,0.7189,0.71895,0.7188,0.7189,32000000.0
2009-10-29 04:18:00,0.71885,0.71885,0.71865,0.71885,82200000.0
2009-10-29 04:19:00,0.71885,0.71905,0.71885,0.719,60000000.0
2009-10-29 04:20:00,0.719,0.719,0.719,0.719,2400000.0
2009-10-29 04:21:00,0.719,0.71905,0.71885,0.71895,27200000.0
2009-10-29 04:22:00,0.71895,0.719,0.71895,0.719,16800000.0
2009-10-29 04:23:00,0.7189,0.7189,0.71885,0.71885,40800000.0
2009-10-29 04:24:00,0.71885,0.7189,0.71885,0.7189,7200000.0
2009-10-29 04:25:00,0.71885,0.71895,0.71885,0.7189,37800000.0
2009-10-29 04:26:00,0.7189,0.71895,0.71885,0.7189,30400000.0
2009-10-29 04:27:00,0.71885,0.71885,0.71885,0.71885,8000000.0
2009-10-29 04:28:00,0.71885,0.7189,0.7188,0.71885,12800000.0
2009-10-29 04:29:00,0.71885,0.71885,0.71885,0.71885,2400000.0
2009-10-29 04:30:00,0.71885,0.71895,0.71885,0.71895,20000000.0
2009-10-29 04:31:00,0.71895,0.719,0.71885,0.71895,144900000.0
2009-10-29 04:32:00,0.71895,0.71895,0.7189,0.7189,5000000.0
2009-10-29 04:33:00,0.71895,0.719,0.71895,0.719,10000000.0
2009-10-29 04:34:00,0.719,0.719,0.719,0.719,6800000.0
2009-10-29 04:35:00,0.719,0.719,0.71885,0.7189,20400000.0
2009-10-29 04:36:00,0.7189,0.719,0.71885,0.71885,137800000.0
2009-10-29 04:37:00,0.7189,0.7189,0.7188,0.7188,15800000.0
2009-10-29 04:38:00,0.7188,0.7188,0.71875,0.7188,13800000.0
2009-10-29 04:39:00,0.71875,0.7188,0.7185,0.7187,167600000.0
2009-10-29 04:40:00,0.71875,0.7189,0.71875,0.71885,53100000.0
2009-10-29 04:41:00,0.71885,0.71885,0.7188,0.7188,24200000.0
2009-10-29 04:42:00,0.7188,0.7188,0.71875,0.71875,21400000.0
2009-10-29 04:43:00,0.71875,0.71895,0.71875,0.7188,36000000.0
2009-10-29 04:44:00,0.7188,0.7189,0.7188,0.7189,21800000.0
2009-10-29 04:45:00,0.7189,0.7189,0.7188,0.7189,55800000.0
2009-10-29 04:46:00,0.71885,0.71885,0.7188,0.71885,29200000.0
2009-10-29 04:47:00,0.7189,0.7189,0.7189,0.7189,8200000.0
2009-10-29 04:48:00,0.7189,0.71915,0.7189,0.71915,107200000.0
2009-10-29 04:49:00,0.71915,0.71915,0.7191,0.7191,3400000.0
2009-10-29 04:50:00,0.7191,0.7191,0.7191,0.7191,14400000.0
2009-10-29 04:51:00,0.71879,0.71887,0.71852,0.71855,58700000.0
2009-10-29 04:52:00,0.7191,0.71925,0.7191,0.71925,51400000.0
2009-10-29 04:53:00,0.71915,0.71915,0.71915,0.71915,6400000.0
2009-10-29 04:54:00,0.71915,0.7192,0.71915,0.7192,20000000.0
2009-10-29 04:55:00,0.71925,0.71925,0.7191,0.7192,50100000.0
2009-10-29 04:56:00,0.71915,0.71915,0.7188,0.71885,91500000.0
2009-10-29 04:57:00,0.71885,0.71885,0.7186,0.71875,70500000.0
2009-10-29 04:58:00,0.7188,0.7189,0.7188,0.7189,104600000.0
2009-10-29 04:59:00,0.7189,0.7189,0.71875,0.71885,112900000.0
2009-10-29 05:00:00,0.7189,0.71905,0.71885,0.7189,90800000.0
2009-10-29 05:01:00,0.7189,0.7189,0.71855,0.71855,74200000.0
2009-10-29 05:02:00,0.71855,0.71855,0.71835,0.71835,106600000.0
2009-10-29 05:03:00,0.71835,0.71855,0.71835,0.71855,53900000.0
2009-10-29 05:04:00,0.71855,0.71865,0.71855,0.71865,81500000.0
2009-10-29 05:05:00,0.71865,0.71865,0.7185,0.7185,11600000.0
2009-10-29 05:06:00,0.7185,0.7185,0.71835,0.71835,29600000.0
2009-10-29 05:07:00,0.7185,0.7185,0.71845,0.71845,21700000.0
2009-10-29 05:08:00,0.71845,0.71845,0.7183,0.71835,22500000.0
2009-10-29 05:09:00,0.71835,0.71835,0.7183,0.7183,13800000.0
2009-10-29 05:10:00,0.7183,0.7183,0.7183,0.7183,3000000.0
2009-10-29 05:11:00,0.7183,0.7183,0.7181,0.7181,14400000.0
2009-10-29 05:12:00,0.7182,0.7182,0.7181,0.7181,7000000.0
2009-10-29 05:13:00,0.7181,0.7181,0.7181,0.7181,10400000.0
2009-10-29 05:14:00,0.7182,0.7183,0.71815,0.7182,48200000.0
2009-10-29 05:15:00,0.7182,0.71835,0.7182,0.7182,31000000.0
2009-10-29 05:16:00,0.7182,0.71825,0.71805,0.71805,97300000.0
2009-10-29 05:17:00,0.71805,0.71805,0.7179,0.7179,51200000.0
2009-10-29 05:18:00,0.71795,0.71795,0.71735,0.71735,179300000.0
2009-10-29 05:19:00,0.7174,0.7175,0.7171,0.71725,129500000.0
2009-10-29 05:20:00,0.71725,0.7175,0.7172,0.71745,115400000.0
2009-10-29 05:21:00,0.71745,0.71755,0.7174,0.7174,52000000.0
2009-10-29 05:22:00,0.7174,0.7175,0.7172,0.7175,192500000.0
2009-10-29 05:23:00,0.71698,0.71732,0.71698,0.71717,37400000.0
2009-10-29 05:24:00,0.7175,0.71755,0.7175,0.71755,7400000.0
2009-10-29 05:25:00,0.71755,0.71765,0.7175,0.71765,63900000.0
2009-10-29 05:26:00,0.71765,0.71785,0.71765,0.71775,87400000.0
2009-10-29 05:27:00,0.7177,0.7177,0.7177,0.7177,2400000.0
2009-10-29 05:28:00,0.7177,0.71785,0.7177,0.71785,38200000.0
2009-10-29 05:29:00,0.7179,0.71805,0.7179,0.718,53300000.0
2009-10-29 05:30:00,0.718,0.718,0.71785,0.71785,20800000.0
2009-10-29 05:31:00,0.71785,0.71785,0.71765,0.71775,55600000.0
2009-10-29 05:32:00,0.71775,0.7178,0.71755,0.71765,111600000.0
2009-10-29 05:33:00,0.71765,0.71775,0.71765,0.71775,71100000.0
2009-10-29 05:34:00,0.71775,0.71775,0.7177,0.71775,35800000.0
2009-10-29 05:35:00,0.7178,0.71805,0.71775,0.71805,108300000.0
2009-10-29 05:36:00,0.71805,0.71805,0.718,0.718,7200000.0
2009-10-29 05:37:00,0.718,0.718,0.718,0.718,3700000.0
2009-10-29 05:38:00,0.71795,0.71795,0.71785,0.71785,11000000.0
2009-10-29 05:39:00,0.71785,0.7179,0.71785,0.7179,5200000.0
2009-10-29 05:40:00,0.7178,0.7178,0.7178,0.7178,1000000.0
2009-10-29 05:41:00,0.7178,0.71795,0.7178,0.71795,12900000.0
2009-10-29 05:42:00,0.71795,0.7183,0.71795,0.7183,68200000.0
2009-10-29 05:43:00,0.7183,0.7184,0.71825,0.7183,46900000.0
2009-10-29 05:44:00,0.7183,0.7183,0.718,0.7181,58000000.0
2009-10-29 05:45:00,0.7181,0.7181,0.718,0.7181,76700000.0
2009-10-29 05:46:00,0.7181,0.71815,0.718,0.71815,91600000.0
2009-10-29 05:47:00,0.71815,0.71815,0.718,0.71805,24200000.0
2009-10-29 05:48:00,0.71805,0.71805,0.71795,0.718,18400000.0
2009-10-29 05:49:00,0.718,0.71805,0.71785,0.7179,45300000.0
2009-10-29 05:50:00,0.71795,0.71805,0.71795,0.71805,11200000.0
2009-10-29 05:51:00,0.71805,0.71815,0.71785,0.71795,70500000.0
2009-10-29 05:52:00,0.71795,0.7182,0.71795,0.7182,22000000.0
2009-10-29 05:53:00,0.71815,0.71815,0.71815,0.71815,5800000.0
2009-10-29 05:54:00,0.71815,0.71815,0.71795,0.71795,19400000.0
2009-10-29 05:55:00,0.718,0.71805,0.71785,0.71785,22000000.0
2009-10-29 05:56:00,0.71785,0.71785,0.71765,0.71765,19800000.0
2009-10-29 05:57:00,0.7176,0.7177,0.7175,0.71755,25400000.0
2009-10-29 05:58:00,0.7176,0.7176,0.7174,0.7174,7000000.0
2009-10-29 05:59:00,0.71735,0.71735,0.71735,0.71735,1000000.0
2009-10-29 06:00:00,0.71725,0.7174,0.71725,0.7174,33100000.0
2009-10-29 06:01:00,0.7174,0.7174,0.7171,0.71715,45400000.0
2009-10-29 06:02:00,0.71715,0.71715,0.7171,0.7171,4000000.0
2009-10-29 06:03:00,0.7171,0.7171,0.7169,0.7169,28700000.0
2009-10-29 06:04:00,0.7169,0.7169,0.7167,0.7167,87200000.0
2009-10-29 06:05:00,0.7167,0.717,0.71665,0.71685,77100000.0
2009-10-29 06:06:00,0.71675,0.71685,0.71675,0.71685,30400000.0
2009-10-29 06:07:00,0.71695,0.717,0.7169,0.717,34800000.0
2009-10-29 06:08:00,0.717,0.717,0.71695,0.71695,35700000.0
2009-10-29 06:09:00,0.71695,0.71695,0.71675,0.71675,24800000.0
2009-10-29 06:10:00,0.71675,0.71685,0.71675,0.7168,86200000.0
2009-10-29 06:11:00,0.7168,0.71685,0.7168,0.71685,42400000.0
2009-10-29 06:12:00,0.71685,0.71685,0.71685,0.71685,8000000.0
2009-10-29 06:13:00,0.71667,0.71679,0.71638,0.71658,64500000.0
2009-10-29 06:14:00,0.71685,0.71695,0.71685,0.7169,24800000.0
2009-10-29 06:15:00,0.7169,0.717,0.7169,0.71695,47400000.0
2009-10-29 06:16:00,0.71695,0.7172,0.71695,0.71715,78600000.0
2009-10-29 06:17:00,0.7172,0.71725,0.717,0.71715,94000000.0
2009-10-29 06:18:00,0.71715,0.71755,0.71715,0.71755,77600000.0
2009-10-29 06:19:00,0.71755,0.7177,0.71745,0.7176,154000000.0
2009-10-29 06:20:00,0.7176,0.71765,0.7176,0.71765,34300000.0
2009-10-29 06:21:00,0.71775,0.7178,0.7177,0.7177,68100000.0
2009-10-29 06:22:00,0.71775,0.71775,0.71765,0.71765,48700000.0
2009-10-29 06:23:00,0.71765,0.71765,0.71755,0.7176,84700000.0
2009-10-29 06:24:00,0.7176,0.7176,0.7176,0.7176,24400000.0
2009-10-29 06:25:00,0.7176,0.7176,0.71745,0.71745,35000000.0
2009-10-29 06:26:00,0.71745,0.7175,0.7172,0.7172,36900000.0
2009-10-29 06:27:00,0.7172,0.7175,0.7172,0.7174,90800000.0
2009-10-29 06:28:00,0.7174,0.7175,0.7174,0.7174,67600000.0
2009-10-29 06:29:00,0.7172,0.71725,0.7172,0.7172,39600000.0
2009-10-29 06:30:00,0.7172,0.71765,0.7172,0.7176,177300000.0
2009-10-29 06:31:00,0.7176,0.71765,0.7176,0.7176,45600000.0
2009-10-29 06:32:00,0.7176,0.71765,0.7175,0.7175,101600000.0
2009-10-29 06:33:00,0.71765,0.7177,0.71765,0.71765,56800000.0
2009-10-29 06:34:00,0.7176,0.7176,0.7176,0.7176,18600000.0
2009-10-29 06:35:00,0.7176,0.7176,0.7176,0.7176,16000000.0
2009-10-29 06:36:00,0.7176,0.71765,0.7176,0.71765,28800000.0
2009-10-29 06:37:00,0.71765,0.71765,0.71765,0.71765,1600000.0
2009-10-29 06:38:00,0.7176,0.7176,0.7175,0.7175,39300000.0
2009-10-29 06:39:00,0.7175,0.7175,0.71745,0.7175,6000000.0
2009-10-29 06:40:00,0.7175,0.71755,0.71745,0.71755,42000000.0
2009-10-29 06:41:00,0.71755,0.71755,0.71755,0.71755,15200000.0
2009-10-29 06:42:00,0.71755,0.71755,0.71755,0.71755,4000000.0
2009-10-29 06:43:00,0.71755,0.71765,0.7175,0.71765,23400000.0
2009-10-29 06:44:00,0.71765,0.71765,0.71755,0.71755,28000000.0
2009-10-29 06:45:00,0.71755,0.71775,0.71755,0.71775,50000000.0
2009-10-29 06:46:00,0.7178,0.71785,0.71775,0.71775,69000000.0
2009-10-29 06:47:00,0.71775,0.71805,0.71775,0.71795,104600000.0
2009-10-29 06:48:00,0.71795,0.71795,0.71795,0.71795,4800000.0
2009-10-29 06:49:00,0.71795,0.71815,0.71795,0.71815,41100000.0
2009-10-29 06:50:00,0.71815,0.71845,0.71815,0.71835,45300000.0
2009-10-29 06:51:00,0.71825,0.71825,0.71805,0.71825,32900000.0
2009-10-29 06:52:00,0.71808,0.71813,0.71805,0.71808,110000000.0
2009-10-29 06:53:00,0.71825,0.7183,0.718,0.718,105200000.0
2009-10-29 06:54:00,0.718,0.7181,0.718,0.718,8000000.0
2009-10-29 06:55:00,0.71758,0.71795,0.71757,0.71772,59700000.0
2009-10-29 06:56:00,0.718,0.71805,0.718,0.71805,15200000.0
2009-10-29 06:57:00,0.71805,0.71805,0.718,0.718,5400000.0
2009-10-29 06:58:00,0.71805,0.71815,0.71805,0.71815,21600000.0
2009-10-29 06:59:00,0.71835,0.71845,0.71835,0.71835,43500000.0
2009-10-29 07:00:00,0.71835,0.71835,0.71835,0.71835,9600000.0
2009-10-29 07:01:00,0.7183,0.7183,0.7183,0.7183,3600000.0
2009-10-29 07:02:00,0.7183,0.7183,0.7183,0.7183,1000000.0
2009-10-29 07:03:00,0.71818,0.7182,0.71807,0.71808,68700000.0
2009-10-29 07:04:00,0.71835,0.7185,0.71835,0.7185,25900000.0
2009-10-29 07:05:00,0.7185,0.71855,0.7184,0.7185,60200000.0
2009-10-29 07:06:00,0.7185,0.7185,0.7185,0.7185,27800000.0
2009-10-29 07:07:00,0.7185,0.7189,0.7185,0.7188,70600000.0
2009-10-29 07:08:00,0.7188,0.7188,0.7187,0.7187,11400000.0
2009-10-29 07:09:00,0.7187,0.7187,0.7186,0.7186,15400000.0
2009-10-29 07:10:00,0.7186,0.7186,0.7186,0.7186,12000000.0
2009-10-29 07:11:00,0.7186,0.7187,0.7186,0.71865,30800000.0
2009-10-29 07:12:00,0.7187,0.71875,0.71865,0.71875,34000000.0
2009-10-29 07:13:00,0.71875,0.71875,0.7187,0.7187,6900000.0
2009-10-29 07:14:00,0.7187,0.7189,0.7187,0.7188,33000000.0
2009-10-29 07:15:00,0.7185,0.71865,0.7184,0.71856,80900000.0
2009-10-29 07:16:00,0.7188,0.7188,0.7188,0.7188,1000000.0
2009-10-29 07:17:00,0.7188,0.7188,0.7188,0.7188,10000000.0
2009-10-29 07:18:00,0.7188,0.7189,0.7186,0.71865,74400000.0
2009-10-29 07:19:00,0.7187,0.71875,0.7187,0.71875,49600000.0
2009-10-29 07:20:00,0.71875,0.7191,0.71875,0.719,127500000.0
2009-10-29 07:21:00,0.719,0.71915,0.719,0.71915,57800000.0
2009-10-29 07:22:00,0.7191,0.71925,0.7191,0.71915,100600000.0
2009-10-29 07:23:00,0.71915,0.71915,0.71905,0.7191,76800000.0
2009-10-29 07:24:00,0.71915,0.71915,0.71915,0.71915,4000000.0
2009-10-29 07:25:00,0.7191,0.7191,0.7191,0.7191,24800000.0
2009-10-29 07:26:00,0.71915,0.7192,0.71915,0.7192,13600000.0
2009-10-29 07:27:00,0.7192,0.71925,0.7192,0.71925,15100000.0
2009-10-29 07:28:00,0.7192,0.7192,0.7192,0.7192,39300000.0
2009-10-29 07:29:00,0.7192,0.7192,0.7192,0.7192,12500000.0
2009-10-29 07:30:00,0.7192,0.71925,0.7192,0.7192,17400000.0
2009-10-29 07:31:00,0.71925,0.7193,0.7192,0.7193,23200000.0
2009-10-29 07:32:00,0.7192,0.7194,0.71915,0.7194,40800000.0
2009-10-29 07:33:00,0.71935,0.71935,0.7192,0.7192,14800000.0
2009-10-29 07:34:00,0.7192,0.71925,0.7192,0.71925,30200000.0
2009-10-29 07:35:00,0.7192,0.71925,0.7192,0.71925,15000000.0
2009-10-29 07:36:00,0.7192,0.7192,0.71915,0.71915,12200000.0
2009-10-29 07:37:00,0.7191,0.7192,0.7191,0.7192,27300000.0
2009-10-29 07:38:00,0.71925,0.71925,0.71915,0.71925,38900000.0
2009-10-29 07:39:00,0.71915,0.71915,0.71915,0.71915,7200000.0
2009-10-29 07:40:00,0.71915,0.71915,0.71915,0.71915,5200000.0
2009-10-29 07:41:00,0.71915,0.71935,0.71915,0.71935,69100000.0
2009-10-29 07:42:00,0.7194,0.7195,0.7193,0.71945,41200000.0
2009-10-29 07:43:00,0.71945,0.7196,0.71945,0.7195,13400000.0
2009-10-29 07:44:00,0.71955,0.71965,0.71945,0.71945,37900000.0
2009-10-29 07:45:00,0.71945,0.71945,0.71935,0.71935,28700000.0
2009-10-29 07:46:00,0.71935,0.71935,0.7193,0.7193,37600000.0
2009-10-29 07:47:00,0.7192,0.7192,0.7191,0.7191,60800000.0
2009-10-29 07:48:00,0.7191,0.7192,0.7189,0.71905,109200000.0
2009-10-29 07:49:00,0.71905,0.71915,0.7189,0.719,114100000.0
2009-10-29 07:50:00,0.719,0.7191,0.719,0.7191,70200000.0
2009-10-29 07:51:00,0.71915,0.7192,0.71895,0.71895,44400000.0
2009-10-29 07:52:00,0.71905,0.71925,0.71905,0.7191,114600000.0
2009-10-29 07:53:00,0.7191,0.71915,0.7191,0.71915,84400000.0
2009-10-29 07:54:00,0.71915,0.71925,0.7191,0.71925,34400000.0
2009-10-29 07:55:00,0.7192,0.71935,0.7192,0.71935,11800000.0
2009-10-29 07:56:00,0.71925,0.71925,0.7189,0.71905,92400000.0
2009-10-29 07:57:00,0.71895,0.71905,0.71885,0.7189,50100000.0
2009-10-29 07:58:00,0.7189,0.7194,0.71885,0.71925,103800000.0
2009-10-29 07:59:00,0.7192,0.7193,0.71905,0.7193,75500000.0
2009-10-29 08:00:00,0.7193,0.7193,0.719,0.71905,40400000.0
2009-10-29 08:01:00,0.719,0.71905,0.719,0.719,17100000.0
2009-10-29 08:02:00,0.71895,0.71895,0.71895,0.71895,4900000.0
2009-10-29 08:03:00,0.71895,0.719,0.71895,0.719,11600000.0
2009-10-29 08:04:00,0.719,0.7191,0.719,0.7191,15100000.0
2009-10-29 08:05:00,0.7191,0.7191,0.719,0.719,25100000.0
2009-10-29 08:06:00,0.719,0.71905,0.71895,0.71895,30300000.0
2009-10-29 08:07:00,0.71895,0.71895,0.7189,0.7189,19800000.0
2009-10-29 08:08:00,0.71856,0.7188,0.71855,0.71867,94400000.0
2009-10-29 08:09:00,0.7189,0.7191,0.7189,0.7191,29900000.0
2009-10-29 08:10:00,0.71905,0.71905,0.71905,0.71905,4000000.0
2009-10-29 08:11:00,0.71905,0.71935,0.71905,0.71925,34000000.0
2009-10-29 08:12:00,0.71925,0.71985,0.71925,0.71945,98000000.0
2009-10-29 08:13:00,0.7195,0.7196,0.7195,0.7196,54500000.0
2009-10-29 08:14:00,0.7195,0.7195,0.71925,0.71925,49300000.0
2009-10-29 08:15:00,0.71925,0.71935,0.71895,0.719,211600000.0
2009-10-29 08:16:00,0.719,0.719,0.7187,0.7187,116400000.0
2009-10-29 08:17:00,0.7187,0.7187,0.71865,0.71865,56000000.0
2009-10-29 08:18:00,0.71865,0.71865,0.7186,0.7186,28800000.0
2009-10-29 08:19:00,0.7186,0.71865,0.71855,0.7186,46100000.0
2009-10-29 08:20:00,0.7186,0.719,0.7186,0.7188,68200000.0
2009-10-29 08:21:00,0.71875,0.71875,0.71875,0.71875,2000000.0
2009-10-29 08:22:00,0.71875,0.71895,0.71875,0.71885,18200000.0
2009-10-29 08:23:00,0.71885,0.71885,0.7187,0.7187,35300000.0
2009-10-29 08:24:00,0.7187,0.7187,0.7186,0.7186,20400000.0
2009-10-29 08:25:00,0.7186,0.7186,0.7184,0.71855,78000000.0
2009-10-29 08:26:00,0.7185,0.71865,0.7185,0.7186,32200000.0
2009-10-29 08:27:00,0.7186,0.71865,0.71855,0.71865,28000000.0
2009-10-29 08:28:00,0.71865,0.71875,0.71865,0.71875,51400000.0
2009-10-29 08:29:00,0.7189,0.71895,0.7189,0.71895,60900000.0
2009-10-29 08:30:00,0.71895,0.71895,0.71895,0.71895,9900000.0
2009-10-29 08:31:00,0.71895,0.719,0.71895,0.719,147300000.0
2009-10-29 08:32:00,0.719,0.719,0.719,0.719,24100000.0
2009-10-29 08:33:00,0.71905,0.71915,0.7189,0.71915,67700000.0
2009-10-29 08:34:00,0.71915,0.71915,0.71905,0.71905,11600000.0
2009-10-29 08:35:00,0.71905,0.7191,0.7188,0.7188,27500000.0
2009-10-29 08:36:00,0.71875,0.7188,0.7186,0.7187,116800000.0
2009-10-29 08:37:00,0.7187,0.71885,0.7186,0.71875,108600000.0
2009-10-29 08:38:00,0.71875,0.71885,0.71875,0.7188,30200000.0
2009-10-29 08:39:00,0.7187,0.71875,0.71855,0.71875,118900000.0
2009-10-29 08:40:00,0.7188,0.7188,0.71865,0.7187,71300000.0
2009-10-29 08:41:00,0.7187,0.7187,0.7181,0.7181,108400000.0
2009-10-29 08:42:00,0.7181,0.71825,0.71805,0.7182,64600000.0
2009-10-29 08:43:00,0.7182,0.71855,0.71815,0.71855,91300000.0
2009-10-29 08:44:00,0.7184,0.7185,0.7181,0.71815,201500000.0
2009-10-29 08:45:00,0.71815,0.7184,0.71815,0.7183,83100000.0
2009-10-29 08:46:00,0.7183,0.7183,0.71785,0.7179,222100000.0
2009-10-29 08:47:00,0.71785,0.71805,0.7178,0.71805,273600000.0
2009-10-29 08:48:00,0.71805,0.7182,0.71795,0.7182,135400000.0
2009-10-29 08:49:00,0.7182,0.7186,0.7182,0.7183,95300000.0
2009-10-29 08:50:00,0.7183,0.7183,0.71805,0.7181,74600000.0
2009-10-29 08:51:00,0.71805,0.71805,0.71795,0.718,92000000.0
2009-10-29 08:52:00,0.718,0.71805,0.71785,0.71785,160800000.0
2009-10-29 08:53:00,0.71785,0.71815,0.71765,0.71815,200500000.0
2009-10-29 08:54:00,0.7182,0.71835,0.7182,0.71825,32000000.0
2009-10-29 08:55:00,0.71835,0.7187,0.71835,0.71865,66800000.0
2009-10-29 08:56:00,0.71865,0.719,0.7185,0.71885,115800000.0
2009-10-29 08:57:00,0.7188,0.71935,0.7188,0.71915,70800000.0
2009-10-29 08:58:00,0.71915,0.71915,0.71905,0.7191,61000000.0
2009-10-29 08:59:00,0.7191,0.71925,0.71905,0.7191,92800000.0
2009-10-29 09:00:00,0.71925,0.71935,0.7192,0.71935,87200000.0
2009-10-29 09:01:00,0.71935,0.71965,0.7192,0.7196,95300000.0
2009-10-29 09:02:00,0.7196,0.7201,0.7196,0.71995,137400000.0
2009-10-29 09:03:00,0.7199,0.7202,0.7199,0.7201,85900000.0
2009-10-29 09:04:00,0.72005,0.7204,0.72,0.7203,79500000.0
2009-10-29 09:05:00,0.72035,0.72035,0.72015,0.7203,120900000.0
2009-10-29 09:06:00,0.72025,0.72025,0.72,0.7202,102700000.0
2009-10-29 09:07:00,0.72015,0.7207,0.72015,0.7206,251000000.0
2009-10-29 09:08:00,0.7206,0.7207,0.7206,0.7207,27100000.0
2009-10-29 09:09:00,0.72075,0.72125,0.7207,0.72115,176900000.0
2009-10-29 09:10:00,0.72115,0.72165,0.72105,0.7216,109900000.0
2009-10-29 09:11:00,0.7217,0.7217,0.7212,0.7212,224200000.0
2009-10-29 09:12:00,0.7212,0.72125,0.72075,0.7212,434500000.0
2009-10-29 09:13:00,0.7212,0.72125,0.72105,0.72115,187300000.0
2009-10-29 09:14:00,0.72115,0.72125,0.721,0.72115,179200000.0
2009-10-29 09:15:00,0.72125,0.72175,0.72125,0.72145,195100001.0
2009-10-29 09:16:00,0.72145,0.72145,0.72125,0.7213,77100000.0
2009-10-29 09:17:00,0.7213,0.7213,0.72125,0.72125,14600000.0
2009-10-29 09:18:00,0.72125,0.7214,0.72115,0.72125,284099999.0
2009-10-29 09:19:00,0.72145,0.7215,0.72125,0.72145,132500000.0
2009-10-29 09:20:00,0.72145,0.72145,0.7211,0.72115,135099999.0
2009-10-29 09:21:00,0.7212,0.72125,0.721,0.72105,314600000.0
2009-10-29 09:22:00,0.72105,0.7212,0.72105,0.72115,14600000.0
2009-10-29 09:23:00,0.72115,0.72115,0.7209,0.72115,84700000.0
2009-10-29 09:24:00,0.7212,0.7212,0.72095,0.7212,28800000.0
2009-10-29 09:25:00,0.7211,0.7215,0.7211,0.7215,56900000.0
2009-10-29 09:26:00,0.7215,0.72165,0.7215,0.72165,59300000.0
2009-10-29 09:27:00,0.72165,0.7219,0.72165,0.7217,77200000.0
2009-10-29 09:28:00,0.72165,0.72165,0.7216,0.7216,8500000.0
2009-10-29 09:29:00,0.7216,0.72175,0.72155,0.7216,223400000.0
2009-10-29 09:30:00,0.72155,0.7216,0.72145,0.7215,89900000.0
2009-10-29 09:31:00,0.72145,0.72175,0.72145,0.72175,82300000.0
2009-10-29 09:32:00,0.72165,0.72165,0.72155,0.7216,51000000.0
2009-10-29 09:33:00,0.7216,0.7216,0.7215,0.7215,38000000.0
2009-10-29 09:34:00,0.72155,0.72165,0.72155,0.72165,31200000.0
2009-10-29 09:35:00,0.72165,0.7217,0.72155,0.72155,68200000.0
2009-10-29 09:36:00,0.72155,0.72205,0.72155,0.72185,95500000.0
2009-10-29 09:37:00,0.72185,0.7219,0.7218,0.7218,21200000.0
2009-10-29 09:38:00,0.7218,0.7222,0.7218,0.7222,162900000.0
2009-10-29 09:39:00,0.7222,0.7225,0.7222,0.7224,57900001.0
2009-10-29 09:40:00,0.7224,0.72295,0.7224,0.72275,189300000.0
2009-10-29 09:41:00,0.72275,0.72305,0.7227,0.72305,59000000.0
2009-10-29 09:42:00,0.72305,0.7233,0.723,0.72305,162900001.0
2009-10-29 09:43:00,0.7231,0.72315,0.7231,0.72315,88700000.0
2009-10-29 09:44:00,0.72315,0.7238,0.72315,0.72355,116100000.0
2009-10-29 09:45:00,0.7235,0.72365,0.7235,0.72355,64900000.0
2009-10-29 09:46:00,0.72355,0.724,0.72355,0.72385,214600000.0
2009-10-29 09:47:00,0.7238,0.7241,0.72365,0.724,273400000.0
2009-10-29 09:48:00,0.724,0.72445,0.724,0.72425,206700000.0
2009-10-29 09:49:00,0.72435,0.7246,0.7241,0.7241,165400000.0
2009-10-29 09:50:00,0.7241,0.7241,0.72365,0.72375,107700000.0
2009-10-29 09:51:00,0.72375,0.72375,0.72325,0.72335,80100000.0
2009-10-29 09:52:00,0.72335,0.724,0.7233,0.724,214200000.0
2009-10-29 09:53:00,0.724,0.724,0.72375,0.72395,203000000.0
2009-10-29 09:54:00,0.724,0.7241,0.7239,0.7239,119800000.0
2009-10-29 09:55:00,0.7239,0.72395,0.72365,0.72365,114700000.0
2009-10-29 09:56:00,0.7237,0.72375,0.7231,0.7231,217100000.0
2009-10-29 09:57:00,0.7231,0.7231,0.72295,0.72295,173800000.0
2009-10-29 09:58:00,0.7229,0.7231,0.72285,0.72305,136500000.0
2009-10-29 09:59:00,0.7231,0.72315,0.7229,0.7229,155100000.0
2009-10-29 10:00:00,0.7229,0.7232,0.72285,0.7232,329300000.0
2009-10-29 10:01:00,0.7232,0.72355,0.7232,0.7235,103500000.0
2009-10-29 10:02:00,0.7236,0.7238,0.72295,0.7233,413799998.0
2009-10-29 10:03:00,0.7233,0.7235,0.72315,0.7235,199700000.0
2009-10-29 10:04:00,0.7235,0.72365,0.72295,0.72365,216500000.0
2009-10-29 10:05:00,0.72365,0.72395,0.72355,0.72365,278800000.0
2009-10-29 10:06:00,0.72365,0.72375,0.7235,0.72365,262500000.0
2009-10-29 10:07:00,0.72365,0.72365,0.723,0.723,249900000.0
2009-10-29 10:08:00,0.72305,0.7235,0.7229,0.72305,327800001.0
2009-10-29 10:09:00,0.7231,0.72315,0.72235,0.72235,187900000.0
2009-10-29 10:10:00,0.7224,0.72245,0.72175,0.7221,214499999.0
2009-10-29 10:11:00,0.7221,0.7221,0.72175,0.72195,304899999.0
2009-10-29 10:12:00,0.72205,0.7223,0.7218,0.72225,298700000.0
2009-10-29 10:13:00,0.72225,0.7226,0.7222,0.72235,234500000.0
2009-10-29 10:14:00,0.72235,0.72305,0.7222,0.72305,189400000.0
2009-10-29 10:15:00,0.7231,0.7236,0.7231,0.72355,119500000.0
2009-10-29 10:16:00,0.72355,0.7236,0.72335,0.7234,81900000.0
2009-10-29 10:17:00,0.7234,0.7239,0.7234,0.72375,182280000.0
2009-10-29 10:18:00,0.72375,0.7239,0.72345,0.7237,348600000.0
2009-10-29 10:19:00,0.7237,0.72465,0.7237,0.7245,277700000.0
2009-10-29 10:20:00,0.72455,0.7252,0.7245,0.72515,305190000.0
2009-10-29 10:21:00,0.72515,0.72565,0.72495,0.7255,182090000.0
2009-10-29 10:22:00,0.7255,0.72565,0.7254,0.7254,131600000.0
2009-10-29 10:23:00,0.7254,0.72585,0.72525,0.7257,195300000.0
2009-10-29 10:24:00,0.7257,0.72575,0.7255,0.72555,153800000.0
2009-10-29 10:25:00,0.7256,0.7256,0.72525,0.7253,107200000.0
2009-10-29 10:26:00,0.72535,0.7254,0.7252,0.7252,103000000.0
2009-10-29 10:27:00,0.7252,0.72525,0.72505,0.72505,263500000.0
2009-10-29 10:28:00,0.7251,0.72525,0.725,0.7252,311399999.0
2009-10-29 10:29:00,0.7252,0.7257,0.7252,0.7257,104200000.0
2009-10-29 10:30:00,0.72565,0.72565,0.7252,0.7252,301050000.0
2009-10-29 10:31:00,0.7252,0.72545,0.7252,0.72525,253099999.0
2009-10-29 10:32:00,0.72525,0.72535,0.72505,0.72515,365640000.0
2009-10-29 10:33:00,0.72515,0.7252,0.72495,0.7251,236690000.0
2009-10-29 10:34:00,0.7251,0.7255,0.7249,0.7255,182270000.0
2009-10-29 10:35:00,0.72555,0.72565,0.72535,0.7254,212999999.0
2009-10-29 10:36:00,0.72545,0.72555,0.72545,0.72555,59200000.0
2009-10-29 10:37:00,0.72555,0.7256,0.72555,0.72555,68000000.0
2009-10-29 10:38:00,0.72555,0.72565,0.7255,0.72555,276200000.0
2009-10-29 10:39:00,0.7255,0.72565,0.7255,0.72555,258100000.0
2009-10-29 10:40:00,0.72555,0.72555,0.72535,0.72535,111490000.0
2009-10-29 10:41:00,0.72535,0.72535,0.72495,0.72515,233390000.0
2009-10-29 10:42:00,0.72515,0.72515,0.7248,0.7249,184590000.0
2009-10-29 10:43:00,0.7249,0.7249,0.72475,0.72475,45000000.0
2009-10-29 10:44:00,0.72475,0.72475,0.7246,0.7246,78200000.0
2009-10-29 10:45:00,0.7246,0.72475,0.7246,0.7247,47300000.0
2009-10-29 10:46:00,0.7247,0.7247,0.7246,0.72465,77200000.0
2009-10-29 10:47:00,0.72465,0.72465,0.7243,0.72435,156400001.0
2009-10-29 10:48:00,0.72435,0.7244,0.7243,0.72435,109000000.0
2009-10-29 10:49:00,0.72435,0.72455,0.72435,0.7245,196800000.0
2009-10-29 10:50:00,0.7246,0.7253,0.72445,0.72525,225090000.0
2009-10-29 10:51:00,0.72525,0.72545,0.7251,0.72545,374890000.0
2009-10-29 10:52:00,0.7255,0.7258,0.7253,0.7258,197799999.0
2009-10-29 10:53:00,0.72575,0.7264,0.7257,0.72635,166600000.0
2009-10-29 10:54:00,0.72635,0.7269,0.72625,0.72685,398980001.0
2009-10-29 10:55:00,0.7268,0.7268,0.72625,0.72635,352999998.0
2009-10-29 10:56:00,0.72635,0.7264,0.72585,0.72615,342780000.0
2009-10-29 10:57:00,0.7262,0.7263,0.72605,0.72615,86000000.0
2009-10-29 10:58:00,0.72615,0.72615,0.72565,0.72615,242890000.0
2009-10-29 10:59:00,0.72595,0.72595,0.72575,0.7258,124600000.0
2009-10-29 11:00:00,0.72575,0.72575,0.7252,0.72565,303250000.0
2009-10-29 11:01:00,0.7256,0.72595,0.72545,0.72555,311690000.0
2009-10-29 11:02:00,0.7256,0.7257,0.7256,0.72565,205690000.0
2009-10-29 11:03:00,0.72565,0.72565,0.72535,0.72555,209780000.0
2009-10-29 11:04:00,0.7256,0.7256,0.7255,0.72555,120090000.0
2009-10-29 11:05:00,0.72565,0.7257,0.7255,0.72565,218400000.0
2009-10-29 11:06:00,0.7257,0.726,0.72565,0.72595,154000000.0
2009-10-29 11:07:00,0.72595,0.72605,0.72595,0.72605,152100000.0
2009-10-29 11:08:00,0.72605,0.72645,0.726,0.7264,323600000.0
2009-10-29 11:09:00,0.72645,0.72685,0.72645,0.72685,258489998.0
2009-10-29 11:10:00,0.72685,0.7269,0.72665,0.7268,134690000.0
2009-10-29 11:11:00,0.7268,0.7275,0.72665,0.72745,509800000.0
2009-10-29 11:12:00,0.72745,0.7277,0.7272,0.7273,597670000.0
2009-10-29 11:13:00,0.72735,0.7274,0.727,0.7271,342899998.0
2009-10-29 11:14:00,0.7271,0.72715,0.7267,0.7267,444590002.0
2009-10-29 11:15:00,0.7267,0.72675,0.7262,0.7266,375780001.0
2009-10-29 11:16:00,0.7266,0.72665,0.72645,0.72665,173890000.0
2009-10-29 11:17:00,0.7266,0.72725,0.72655,0.72695,359030000.0
2009-10-29 11:18:00,0.72695,0.7271,0.72665,0.7267,145000000.0
2009-10-29 11:19:00,0.7267,0.72685,0.72665,0.72685,331999999.0
2009-10-29 11:20:00,0.72685,0.72695,0.7266,0.7267,318390000.0
2009-10-29 11:21:00,0.72665,0.7267,0.72645,0.72665,203580000.0
2009-10-29 11:22:00,0.72665,0.7268,0.7266,0.72675,147090000.0
2009-10-29 11:23:00,0.72675,0.72695,0.72665,0.72695,198600000.0
2009-10-29 11:24:00,0.727,0.72705,0.7268,0.72705,271090000.0
2009-10-29 11:25:00,0.7271,0.72765,0.727,0.72745,238890000.0
2009-10-29 11:26:00,0.72745,0.72745,0.72715,0.72715,168090000.0
2009-10-29 11:27:00,0.72715,0.7273,0.7271,0.7271,172700000.0
2009-10-29 11:28:00,0.7272,0.7273,0.7269,0.7273,236600000.0
2009-10-29 11:29:00,0.7273,0.72735,0.72695,0.72695,82400000.0
2009-10-29 11:30:00,0.72695,0.72695,0.7263,0.7263,228700000.0
2009-10-29 11:31:00,0.7262,0.72645,0.72595,0.7263,239090000.0
2009-10-29 11:32:00,0.72635,0.72635,0.7262,0.72625,188200000.0
2009-10-29 11:33:00,0.7262,0.7262,0.726,0.7262,101800000.0
2009-10-29 11:34:00,0.72615,0.72635,0.72535,0.72535,150290000.0
2009-10-29 11:35:00,0.72535,0.7256,0.72535,0.7255,462180001.0
2009-10-29 11:36:00,0.72555,0.7258,0.72555,0.7256,199400000.0
2009-10-29 11:37:00,0.72565,0.7257,0.72545,0.72545,158400000.0
2009-10-29 11:38:00,0.72535,0.7254,0.72485,0.72495,156400000.0
2009-10-29 11:39:00,0.7249,0.725,0.72465,0.72465,222100000.0
2009-10-29 11:40:00,0.72455,0.7248,0.72445,0.72465,356900000.0
2009-10-29 11:41:00,0.72465,0.7248,0.72445,0.7248,113300000.0
2009-10-29 11:42:00,0.7248,0.725,0.7247,0.72485,101900000.0
2009-10-29 11:43:00,0.72485,0.7252,0.72485,0.7251,130200000.0
2009-10-29 11:44:00,0.72515,0.72515,0.725,0.725,67200000.0
2009-10-29 11:45:00,0.72495,0.72495,0.72475,0.72475,24800000.0
2009-10-29 11:46:00,0.72475,0.72475,0.7246,0.72465,225100000.0
2009-10-29 11:47:00,0.72465,0.72495,0.72465,0.72475,237900000.0
2009-10-29 11:48:00,0.72475,0.7249,0.72475,0.7248,152400000.0
2009-10-29 11:49:00,0.7248,0.725,0.7248,0.725,103300000.0
2009-10-29 11:50:00,0.72495,0.7254,0.72475,0.7254,294400000.0
2009-10-29 11:51:00,0.72535,0.72555,0.7253,0.7254,174900000.0
2009-10-29 11:52:00,0.7254,0.7258,0.7254,0.72575,143700000.0
2009-10-29 11:53:00,0.7257,0.7257,0.7253,0.7253,117500000.0
2009-10-29 11:54:00,0.7253,0.72535,0.7253,0.7253,42899999.0
2009-10-29 11:55:00,0.7254,0.7254,0.72535,0.72535,34400000.0
2009-10-29 11:56:00,0.72535,0.72555,0.72535,0.7254,38500000.0
2009-10-29 11:57:00,0.7254,0.72565,0.7254,0.72555,249600000.0
2009-10-29 11:58:00,0.7256,0.72565,0.7254,0.7255,216400000.0
2009-10-29 11:59:00,0.7255,0.7263,0.7255,0.7263,190900000.0
2009-10-29 12:00:00,0.72595,0.72655,0.72595,0.7263,84300000.0
2009-10-29 12:01:00,0.7263,0.7265,0.7261,0.7263,393500001.0
2009-10-29 12:02:00,0.7263,0.72665,0.72625,0.72645,208799999.0
2009-10-29 12:03:00,0.72645,0.72645,0.72605,0.72605,148600000.0
2009-10-29 12:04:00,0.72615,0.72625,0.72595,0.72615,136600000.0
2009-10-29 12:05:00,0.72615,0.72625,0.72595,0.72615,174899999.0
2009-10-29 12:06:00,0.72615,0.72615,0.726,0.72605,152500000.0
2009-10-29 12:07:00,0.72605,0.7261,0.726,0.726,185190000.0
2009-10-29 12:08:00,0.726,0.72605,0.726,0.72605,79200000.0
2009-10-29 12:09:00,0.72605,0.7264,0.726,0.7262,162000000.0
2009-10-29 12:10:00,0.7262,0.7266,0.7262,0.72635,164300000.0
2009-10-29 12:11:00,0.72635,0.72635,0.72595,0.72605,153180000.0
2009-10-29 12:12:00,0.7261,0.7262,0.7261,0.7262,46000000.0
2009-10-29 12:13:00,0.7262,0.72625,0.72615,0.7262,102199999.0
2009-10-29 12:14:00,0.72615,0.7265,0.72615,0.7265,227599999.0
2009-10-29 12:15:00,0.7265,0.7269,0.7264,0.72665,149500000.0
2009-10-29 12:16:00,0.7267,0.72675,0.7264,0.7264,142400000.0
2009-10-29 12:17:00,0.72655,0.7266,0.72635,0.7265,150000000.0
2009-10-29 12:18:00,0.72655,0.7266,0.7265,0.7265,36800000.0
2009-10-29 12:19:00,0.72645,0.7265,0.7264,0.72645,51100000.0
2009-10-29 12:20:00,0.72645,0.7266,0.72625,0.7266,119000000.0
2009-10-29 12:21:00,0.7266,0.7266,0.72655,0.72655,20000000.0
2009-10-29 12:22:00,0.72655,0.72665,0.7264,0.7265,168499998.0
2009-10-29 12:23:00,0.7265,0.7266,0.7264,0.7264,169700000.0
2009-10-29 12:24:00,0.7264,0.72645,0.72635,0.72635,104600000.0
2009-10-29 12:25:00,0.7264,0.7264,0.7263,0.7263,89600000.0
2009-10-29 12:26:00,0.7263,0.7263,0.726,0.7261,120300000.0
2009-10-29 12:27:00,0.7261,0.7261,0.7259,0.72595,92200000.0
2009-10-29 12:28:00,0.72595,0.726,0.7257,0.7258,114800000.0
2009-10-29 12:29:00,0.7258,0.7258,0.72555,0.7257,200000000.0
2009-10-29 12:30:00,0.7257,0.72575,0.7255,0.72565,406800000.0
2009-10-29 12:31:00,0.72565,0.7257,0.7256,0.72565,162900000.0
2009-10-29 12:32:00,0.7257,0.72595,0.72565,0.7259,326500000.0
2009-10-29 12:33:00,0.7259,0.7261,0.72585,0.726,151400000.0
2009-10-29 12:34:00,0.726,0.726,0.7259,0.7259,114100000.0
2009-10-29 12:35:00,0.7259,0.726,0.7259,0.72595,140400000.0
2009-10-29 12:36:00,0.72595,0.7263,0.72595,0.7261,167600000.0
2009-10-29 12:37:00,0.72605,0.72615,0.72595,0.7261,129700000.0
2009-10-29 12:38:00,0.72615,0.72625,0.72605,0.7261,44800000.0
2009-10-29 12:39:00,0.7261,0.72615,0.72605,0.72605,34200000.0
2009-10-29 12:40:00,0.726,0.72605,0.72595,0.72595,58100000.0
2009-10-29 12:41:00,0.72595,0.7268,0.72595,0.72625,279080000.0
2009-10-29 12:42:00,0.72625,0.72625,0.72605,0.72615,52800000.0
2009-10-29 12:43:00,0.72595,0.72603,0.72594,0.72594,229500000.0
2009-10-29 12:44:00,0.72615,0.72615,0.72615,0.72615,8000000.0
2009-10-29 12:45:00,0.72595,0.72615,0.72595,0.7261,37600000.0
2009-10-29 12:46:00,0.7261,0.72625,0.7261,0.72615,48800000.0
2009-10-29 12:47:00,0.72615,0.7262,0.7261,0.72615,49800000.0
2009-10-29 12:48:00,0.72615,0.7264,0.72615,0.72615,55400000.0
2009-10-29 12:49:00,0.72615,0.72615,0.7261,0.7261,14400000.0
2009-10-29 12:50:00,0.7261,0.7266,0.7261,0.72655,135300000.0
2009-10-29 12:51:00,0.72655,0.7266,0.72635,0.72635,58400000.0
2009-10-29 12:52:00,0.72635,0.7265,0.72625,0.7263,152800000.0
2009-10-29 12:53:00,0.7263,0.7263,0.72625,0.72625,18600000.0
2009-10-29 12:54:00,0.72625,0.72625,0.72625,0.72625,19200000.0
2009-10-29 12:55:00,0.72625,0.7265,0.72625,0.7265,99600000.0
2009-10-29 12:56:00,0.72645,0.72655,0.7262,0.72625,94800000.0
2009-10-29 12:57:00,0.72625,0.7265,0.72625,0.72635,67300000.0
2009-10-29 12:58:00,0.7263,0.72665,0.7263,0.7265,145600000.0
2009-10-29 12:59:00,0.7265,0.72655,0.72625,0.72625,81400000.0
2009-10-29 13:00:00,0.72625,0.7265,0.72615,0.7263,304600000.0
2009-10-29 13:01:00,0.7263,0.72645,0.72615,0.7264,84600000.0
2009-10-29 13:02:00,0.72645,0.7265,0.72625,0.72625,31400000.0
2009-10-29 13:03:00,0.72625,0.7263,0.72625,0.7263,42100000.0
2009-10-29 13:04:00,0.7263,0.7263,0.7259,0.72595,275899999.0
2009-10-29 13:05:00,0.726,0.726,0.7255,0.72555,365000000.0
2009-10-29 13:06:00,0.72565,0.72595,0.7255,0.7259,108800000.0
2009-10-29 13:07:00,0.72585,0.7259,0.7258,0.7259,75500000.0
2009-10-29 13:08:00,0.7259,0.7259,0.72585,0.72585,8800000.0
2009-10-29 13:09:00,0.7259,0.7263,0.7258,0.7263,141200000.0
2009-10-29 13:10:00,0.7263,0.7266,0.7262,0.7265,84400000.0
2009-10-29 13:11:00,0.7265,0.72665,0.7265,0.7266,190000000.0
2009-10-29 13:12:00,0.7266,0.72675,0.72645,0.7265,69600000.0
2009-10-29 13:13:00,0.7265,0.7265,0.7263,0.7263,98800000.0
2009-10-29 13:14:00,0.7263,0.7263,0.7261,0.7261,70500000.0
2009-10-29 13:15:00,0.7261,0.7261,0.7259,0.7259,74500000.0
2009-10-29 13:16:00,0.7259,0.7261,0.7259,0.7259,36600000.0
2009-10-29 13:17:00,0.7259,0.7259,0.7258,0.7258,29600000.0
2009-10-29 13:18:00,0.7258,0.7258,0.7253,0.72535,190790000.0
2009-10-29 13:19:00,0.7253,0.72565,0.7253,0.7255,391800000.0
2009-10-29 13:20:00,0.72555,0.72555,0.72555,0.72555,40800000.0
2009-10-29 13:21:00,0.72555,0.72555,0.72555,0.72555,28000000.0
2009-10-29 13:22:00,0.72555,0.72555,0.72555,0.72555,2400000.0
2009-10-29 13:23:00,0.72555,0.72555,0.72555,0.72555,4800000.0
2009-10-29 13:24:00,0.72555,0.7259,0.72555,0.72585,266499999.0
2009-10-29 13:25:00,0.72585,0.72585,0.7258,0.7258,79500000.0
2009-10-29 13:26:00,0.7258,0.72605,0.7257,0.72585,456399998.0
2009-10-29 13:27:00,0.72585,0.72585,0.7257,0.72575,262300001.0
2009-10-29 13:28:00,0.72575,0.72575,0.72575,0.72575,26600000.0
2009-10-29 13:29:00,0.72575,0.72575,0.7257,0.72575,97800000.0
2009-10-29 13:30:00,0.72575,0.7258,0.7256,0.72565,199789999.0
2009-10-29 13:31:00,0.72565,0.72575,0.72565,0.72565,73600000.0
2009-10-29 13:32:00,0.72565,0.7258,0.72565,0.7257,75799999.0
2009-10-29 13:33:00,0.7257,0.72585,0.72555,0.7257,281800000.0
2009-10-29 13:34:00,0.7257,0.7261,0.72565,0.7261,485389999.0
2009-10-29 13:35:00,0.7261,0.7261,0.7258,0.72595,315280001.0
2009-10-29 13:36:00,0.72605,0.72615,0.72585,0.72585,471090000.0
2009-10-29 13:37:00,0.72585,0.7264,0.72585,0.7264,464500000.0
2009-10-29 13:38:00,0.7265,0.7265,0.72555,0.72555,306590000.0
2009-10-29 13:39:00,0.72555,0.72585,0.72555,0.7258,276800000.0
2009-10-29 13:40:00,0.7258,0.7258,0.7257,0.7257,45900000.0
2009-10-29 13:41:00,0.7257,0.72585,0.7257,0.7258,188700002.0
2009-10-29 13:42:00,0.7258,0.7258,0.72565,0.72565,175600000.0
2009-10-29 13:43:00,0.72565,0.7257,0.7255,0.72555,206700000.0
2009-10-29 13:44:00,0.7255,0.72555,0.7255,0.72555,44690000.0
2009-10-29 13:45:00,0.7257,0.72595,0.72565,0.72585,187400000.0
2009-10-29 13:46:00,0.72585,0.72595,0.7255,0.7256,341700000.0
2009-10-29 13:47:00,0.7256,0.7261,0.7256,0.7261,347500000.0
2009-10-29 13:48:00,0.726,0.7261,0.7259,0.7259,166200000.0
2009-10-29 13:49:00,0.72595,0.72615,0.72595,0.72595,185100000.0
2009-10-29 13:50:00,0.72595,0.72595,0.7257,0.7257,236800000.0
2009-10-29 13:51:00,0.7257,0.7257,0.72555,0.72555,79200000.0
2009-10-29 13:52:00,0.72555,0.7257,0.7255,0.7257,38500000.0
2009-10-29 13:53:00,0.7257,0.7257,0.7254,0.7254,118000000.0
2009-10-29 13:54:00,0.7254,0.72545,0.72525,0.72525,396189999.0
2009-10-29 13:55:00,0.72525,0.72525,0.72485,0.7249,316170000.0
2009-10-29 13:56:00,0.7249,0.72495,0.72465,0.72465,210190000.0
2009-10-29 13:57:00,0.7246,0.7246,0.72425,0.7243,162000000.0
2009-10-29 13:58:00,0.7243,0.72445,0.72425,0.7243,121999999.0
2009-10-29 13:59:00,0.7243,0.7244,0.7243,0.72435,51000000.0
2009-10-29 14:00:00,0.72435,0.72455,0.7243,0.72455,232470000.0
2009-10-29 14:01:00,0.72455,0.72485,0.72455,0.72485,222690001.0
2009-10-29 14:02:00,0.7249,0.7249,0.7248,0.7248,162100000.0
2009-10-29 14:03:00,0.7248,0.72485,0.72475,0.7248,205160000.0
2009-10-29 14:04:00,0.7248,0.7248,0.72475,0.72475,30200000.0
2009-10-29 14:05:00,0.72475,0.72485,0.72475,0.72485,57600000.0
2009-10-29 14:06:00,0.72485,0.7249,0.72485,0.7249,44200000.0
2009-10-29 14:07:00,0.7249,0.725,0.7249,0.725,92100000.0
2009-10-29 14:08:00,0.725,0.7252,0.72495,0.7252,114500000.0
2009-10-29 14:09:00,0.7252,0.72525,0.7245,0.7245,252500002.0
2009-10-29 14:10:00,0.72465,0.72465,0.72445,0.72445,190690000.0
2009-10-29 14:11:00,0.72445,0.72445,0.72415,0.7242,220300000.0
2009-10-29 14:12:00,0.7242,0.7243,0.724,0.72405,468590000.0
2009-10-29 14:13:00,0.72405,0.7242,0.724,0.724,134300000.0
2009-10-29 14:14:00,0.724,0.724,0.7238,0.7238,104400000.0
2009-10-29 14:15:00,0.7239,0.72405,0.7238,0.72405,111800000.0
2009-10-29 14:16:00,0.7241,0.7246,0.7239,0.7245,178190000.0
2009-10-29 14:17:00,0.7246,0.7248,0.7244,0.7244,91700000.0
2009-10-29 14:18:00,0.7244,0.7245,0.7242,0.7242,100200000.0
2009-10-29 14:19:00,0.7242,0.7243,0.7241,0.72425,86800000.0
2009-10-29 14:20:00,0.72425,0.72425,0.72415,0.72415,60400000.0
2009-10-29 14:21:00,0.72415,0.7242,0.72395,0.72395,82800000.0
2009-10-29 14:22:00,0.72395,0.72395,0.7236,0.72385,155800000.0
2009-10-29 14:23:00,0.72385,0.724,0.72355,0.7236,199300000.0
2009-10-29 14:24:00,0.72355,0.7236,0.72345,0.72345,99000000.0
2009-10-29 14:25:00,0.72345,0.72345,0.7231,0.72325,145000000.0
2009-10-29 14:26:00,0.72325,0.72345,0.72315,0.7234,99500000.0
2009-10-29 14:27:00,0.7234,0.7239,0.7234,0.72375,130500000.0
2009-10-29 14:28:00,0.7238,0.7238,0.7236,0.7236,16000000.0
2009-10-29 14:29:00,0.72365,0.72375,0.72345,0.7235,75290000.0
2009-10-29 14:30:00,0.72375,0.7262,0.72375,0.72605,187900000.0
2009-10-29 14:31:00,0.72605,0.72705,0.72595,0.72645,215100000.0
2009-10-29 14:32:00,0.7266,0.72695,0.72625,0.7265,106200000.0
2009-10-29 14:33:00,0.72655,0.7273,0.7265,0.7273,263700000.0
2009-10-29 14:34:00,0.7273,0.7273,0.72655,0.72675,233100000.0
2009-10-29 14:35:00,0.72675,0.72765,0.72675,0.72755,319000000.0
2009-10-29 14:36:00,0.7275,0.7275,0.7266,0.7269,312290000.0
2009-10-29 14:37:00,0.7269,0.7271,0.7265,0.7265,211200000.0
2009-10-29 14:38:00,0.7265,0.7267,0.7265,0.7267,162590000.0
2009-10-29 14:39:00,0.7267,0.72675,0.72605,0.72615,218890000.0
2009-10-29 14:40:00,0.72615,0.72625,0.72605,0.7261,118100000.0
2009-10-29 14:41:00,0.72615,0.72615,0.7257,0.7259,239860000.0
2009-10-29 14:42:00,0.7259,0.7262,0.72585,0.72595,224890000.0
2009-10-29 14:43:00,0.72595,0.72665,0.72585,0.72665,340389999.0
2009-10-29 14:44:00,0.72665,0.72705,0.72665,0.7268,315790000.0
2009-10-29 14:45:00,0.72685,0.72755,0.72685,0.7274,356920000.0
2009-10-29 14:46:00,0.7274,0.72755,0.7272,0.72725,420990000.0
2009-10-29 14:47:00,0.72725,0.72845,0.72725,0.72845,292180000.0
2009-10-29 14:48:00,0.72855,0.72945,0.72845,0.7293,290300000.0
2009-10-29 14:49:00,0.7293,0.72945,0.729,0.7291,171100000.0
2009-10-29 14:50:00,0.7291,0.72945,0.7289,0.72945,211800000.0
2009-10-29 14:51:00,0.72945,0.73,0.72945,0.7296,409499999.0
2009-10-29 14:52:00,0.7296,0.72965,0.72935,0.7294,177300000.0
2009-10-29 14:53:00,0.7295,0.7302,0.7295,0.7298,278800001.0
2009-10-29 14:54:00,0.72985,0.7302,0.72965,0.7299,364199999.0
2009-10-29 14:55:00,0.73,0.7301,0.72965,0.72965,327899999.0
2009-10-29 14:56:00,0.72965,0.72975,0.72915,0.72935,284200001.0
2009-10-29 14:57:00,0.72935,0.72955,0.72935,0.72945,143000000.0
2009-10-29 14:58:00,0.72945,0.72945,0.7291,0.7291,162000000.0
2009-10-29 14:59:00,0.72915,0.72945,0.72915,0.72945,36200000.0
2009-10-29 15:00:00,0.72945,0.72965,0.72935,0.7295,113000002.0
2009-10-29 15:01:00,0.7295,0.72995,0.7295,0.7296,89900000.0
2009-10-29 15:02:00,0.7296,0.72965,0.72945,0.72945,197100000.0
2009-10-29 15:03:00,0.72945,0.72945,0.729,0.729,194800000.0
2009-10-29 15:04:00,0.729,0.72925,0.729,0.72925,154100000.0
2009-10-29 15:05:00,0.7292,0.72925,0.729,0.729,118000000.0
2009-10-29 15:06:00,0.729,0.729,0.72875,0.72875,212500000.0
2009-10-29 15:07:00,0.7288,0.72885,0.72865,0.72865,234500000.0
2009-10-29 15:08:00,0.72865,0.72865,0.7285,0.72855,104800000.0
2009-10-29 15:09:00,0.72855,0.72855,0.7282,0.7282,203500000.0
2009-10-29 15:10:00,0.7282,0.72825,0.7281,0.72825,230500000.0
2009-10-29 15:11:00,0.72825,0.7283,0.72805,0.72815,222500000.0
2009-10-29 15:12:00,0.72815,0.72815,0.72795,0.72795,146000000.0
2009-10-29 15:13:00,0.72795,0.72815,0.72795,0.72815,57500000.0
2009-10-29 15:14:00,0.72815,0.72835,0.72795,0.72835,127100000.0
2009-10-29 15:15:00,0.72835,0.72845,0.72805,0.72825,169600000.0
2009-10-29 15:16:00,0.72825,0.72835,0.72815,0.7282,70300000.0
2009-10-29 15:17:00,0.72815,0.72815,0.7279,0.72805,106000000.0
2009-10-29 15:18:00,0.72805,0.7282,0.7278,0.7281,97100000.0
2009-10-29 15:19:00,0.7281,0.7281,0.7276,0.72765,221500000.0
2009-10-29 15:20:00,0.72765,0.72775,0.7271,0.72735,295600000.0
2009-10-29 15:21:00,0.7274,0.72755,0.72715,0.72745,106300000.0
2009-10-29 15:22:00,0.72745,0.72745,0.7272,0.7272,135100000.0
2009-10-29 15:23:00,0.7272,0.72745,0.72705,0.72705,294300000.0
2009-10-29 15:24:00,0.72715,0.7273,0.727,0.72705,301500000.0
2009-10-29 15:25:00,0.72705,0.72715,0.727,0.72705,120600000.0
2009-10-29 15:26:00,0.72705,0.72735,0.72695,0.72705,157900000.0
2009-10-29 15:27:00,0.72705,0.7272,0.72695,0.727,168600000.0
2009-10-29 15:28:00,0.72705,0.7272,0.72705,0.72715,109700000.0
2009-10-29 15:29:00,0.72725,0.72755,0.72715,0.72745,133700000.0
2009-10-29 15:30:00,0.72745,0.72755,0.7274,0.7275,184300000.0
2009-10-29 15:31:00,0.72755,0.72755,0.72725,0.7274,266700000.0
2009-10-29 15:32:00,0.7274,0.72765,0.7274,0.72765,371700000.0
2009-10-29 15:33:00,0.72755,0.72755,0.72715,0.72715,318200000.0
2009-10-29 15:34:00,0.72715,0.7272,0.72675,0.7268,264600000.0
2009-10-29 15:35:00,0.72685,0.7269,0.7266,0.7269,287100000.0
2009-10-29 15:36:00,0.7269,0.7274,0.72675,0.72725,457100000.0
2009-10-29 15:37:00,0.72725,0.72795,0.72715,0.72785,282600000.0
2009-10-29 15:38:00,0.72785,0.7282,0.72785,0.7282,420800001.0
2009-10-29 15:39:00,0.7282,0.72875,0.7282,0.72845,175000000.0
2009-10-29 15:40:00,0.7286,0.7286,0.7282,0.7282,271800000.0
2009-10-29 15:41:00,0.7283,0.7285,0.7278,0.7278,277500000.0
2009-10-29 15:42:00,0.72785,0.72795,0.72735,0.7274,336400000.0
2009-10-29 15:43:00,0.7274,0.7276,0.72695,0.7271,301500000.0
2009-10-29 15:44:00,0.7271,0.7273,0.72695,0.727,319900000.0
2009-10-29 15:45:00,0.727,0.72715,0.72685,0.7269,266400000.0
2009-10-29 15:46:00,0.7269,0.72715,0.72685,0.72705,257899999.0
2009-10-29 15:47:00,0.72705,0.7271,0.727,0.7271,141000000.0
2009-10-29 15:48:00,0.7271,0.7271,0.727,0.72705,161700000.0
2009-10-29 15:49:00,0.72705,0.7273,0.727,0.7273,184800000.0
2009-10-29 15:50:00,0.7273,0.728,0.7272,0.72775,368400002.0
2009-10-29 15:51:00,0.7278,0.7278,0.72765,0.7277,112100000.0
2009-10-29 15:52:00,0.7277,0.72795,0.72725,0.7273,276400000.0
2009-10-29 15:53:00,0.7273,0.7279,0.72725,0.7277,396800000.0
2009-10-29 15:54:00,0.7277,0.72795,0.72755,0.7276,396000000.0
2009-10-29 15:55:00,0.7276,0.72795,0.72735,0.72735,294700001.0
2009-10-29 15:56:00,0.72735,0.72775,0.7273,0.72745,204300000.0
2009-10-29 15:57:00,0.72745,0.72765,0.72735,0.72755,197400000.0
2009-10-29 15:58:00,0.7275,0.72775,0.7273,0.72775,360100000.0
2009-10-29 15:59:00,0.72775,0.7286,0.72775,0.72845,290300000.0
2009-10-29 16:00:00,0.7285,0.7288,0.7285,0.72875,221800000.0
2009-10-29 16:01:00,0.7288,0.7288,0.72835,0.7285,118500000.0
2009-10-29 16:02:00,0.7285,0.7294,0.7285,0.7293,316700000.0
2009-10-29 16:03:00,0.7293,0.7298,0.7293,0.72955,286500000.0
2009-10-29 16:04:00,0.72955,0.72975,0.72955,0.72965,103400000.0
2009-10-29 16:05:00,0.72965,0.7298,0.72955,0.7297,242000000.0
2009-10-29 16:06:00,0.7297,0.72975,0.7294,0.72955,327499999.0
2009-10-29 16:07:00,0.72965,0.73045,0.7296,0.7303,431100000.0
2009-10-29 16:08:00,0.7303,0.73045,0.7303,0.73035,302300000.0
2009-10-29 16:09:00,0.7304,0.7306,0.7298,0.73005,349100001.0
2009-10-29 16:10:00,0.73005,0.7302,0.72975,0.72975,203400000.0
2009-10-29 16:11:00,0.72975,0.72975,0.72945,0.72955,196600000.0
2009-10-29 16:12:00,0.72955,0.7297,0.72955,0.72965,87600000.0
2009-10-29 16:13:00,0.72965,0.72975,0.72945,0.7295,155300001.0
2009-10-29 16:14:00,0.7295,0.7295,0.72895,0.72915,343300000.0
2009-10-29 16:15:00,0.72915,0.72915,0.72885,0.72885,142000000.0
2009-10-29 16:16:00,0.72885,0.7292,0.72875,0.72895,420600002.0
2009-10-29 16:17:00,0.72895,0.7292,0.72895,0.7292,254100000.0
2009-10-29 16:18:00,0.7292,0.7295,0.7291,0.72915,228800000.0
2009-10-29 16:19:00,0.72915,0.72955,0.72915,0.7295,349100000.0
2009-10-29 16:20:00,0.72955,0.72965,0.72935,0.7296,262100000.0
2009-10-29 16:21:00,0.7296,0.7297,0.72955,0.7297,241600000.0
2009-10-29 16:22:00,0.7297,0.73165,0.7297,0.73145,485300002.0
2009-10-29 16:23:00,0.73145,0.73215,0.73135,0.73155,483700000.0
2009-10-29 16:24:00,0.73155,0.73175,0.7315,0.73165,144300000.0
2009-10-29 16:25:00,0.73165,0.73165,0.73145,0.7315,298400000.0
2009-10-29 16:26:00,0.7315,0.7316,0.7313,0.73145,164900000.0
2009-10-29 16:27:00,0.73145,0.73175,0.7314,0.7316,158300000.0
2009-10-29 16:28:00,0.73165,0.7318,0.7315,0.7315,177100000.0
2009-10-29 16:29:00,0.7315,0.73165,0.73135,0.73155,153600000.0
2009-10-29 16:30:00,0.73155,0.73165,0.73125,0.73125,272100000.0
2009-10-29 16:31:00,0.73125,0.73135,0.73095,0.7312,244700000.0
2009-10-29 16:32:00,0.73125,0.73135,0.73075,0.7308,284500002.0
2009-10-29 16:33:00,0.73075,0.73115,0.73075,0.7311,188200000.0
2009-10-29 16:34:00,0.7311,0.73115,0.7308,0.73115,290500000.0
2009-10-29 16:35:00,0.73115,0.7312,0.73065,0.73085,296500000.0
2009-10-29 16:36:00,0.7308,0.73085,0.73075,0.73085,119200000.0
2009-10-29 16:37:00,0.73085,0.73095,0.73075,0.73075,43700000.0
2009-10-29 16:38:00,0.73075,0.73085,0.7306,0.73075,207800000.0
2009-10-29 16:39:00,0.7308,0.73085,0.73045,0.73055,428999999.0
2009-10-29 16:40:00,0.73055,0.73065,0.73045,0.73045,146600000.0
2009-10-29 16:41:00,0.73045,0.7306,0.7303,0.73045,245900000.0
2009-10-29 16:42:00,0.73045,0.7305,0.7302,0.7302,198800000.0
2009-10-29 16:43:00,0.7302,0.7303,0.73005,0.73015,322300000.0
2009-10-29 16:44:00,0.73015,0.73045,0.7301,0.73025,358800000.0
2009-10-29 16:45:00,0.73025,0.73035,0.73015,0.7302,344800000.0
2009-10-29 16:46:00,0.7302,0.73025,0.73015,0.73015,68000000.0
2009-10-29 16:47:00,0.7302,0.7302,0.73005,0.73005,76700000.0
2009-10-29 16:48:00,0.73005,0.7304,0.73005,0.7302,348699999.0
2009-10-29 16:49:00,0.7302,0.73045,0.7302,0.7304,268800000.0
2009-10-29 16:50:00,0.7304,0.73055,0.7304,0.7304,185600000.0
2009-10-29 16:51:00,0.7304,0.73055,0.73025,0.73045,366900000.0
2009-10-29 16:52:00,0.73045,0.73055,0.7304,0.73055,211100000.0
2009-10-29 16:53:00,0.7306,0.73085,0.73045,0.7308,373100000.0
2009-10-29 16:54:00,0.73075,0.7308,0.73035,0.7307,232699999.0
2009-10-29 16:55:00,0.7307,0.73105,0.7307,0.7309,268400000.0
2009-10-29 16:56:00,0.73095,0.7313,0.73095,0.7311,321700000.0
2009-10-29 16:57:00,0.7311,0.73115,0.7309,0.7309,363200000.0
2009-10-29 16:58:00,0.7309,0.731,0.7308,0.73085,340800001.0
2009-10-29 16:59:00,0.73085,0.73125,0.73085,0.73115,330900001.0
2009-10-29 17:00:00,0.73115,0.7314,0.7311,0.7314,264000000.0
2009-10-29 17:01:00,0.7314,0.7317,0.7314,0.7316,271900000.0
2009-10-29 17:02:00,0.73155,0.73185,0.73155,0.73185,233500000.0
2009-10-29 17:03:00,0.7318,0.73205,0.7318,0.7319,187200000.0
2009-10-29 17:04:00,0.73195,0.73195,0.7315,0.7315,242400000.0
2009-10-29 17:05:00,0.73145,0.73185,0.73145,0.7317,288700000.0
2009-10-29 17:06:00,0.7317,0.7319,0.7317,0.7319,239200000.0
2009-10-29 17:07:00,0.7319,0.73225,0.7319,0.7322,221100000.0
2009-10-29 17:08:00,0.7322,0.7323,0.7321,0.73225,310100000.0
2009-10-29 17:09:00,0.73225,0.73225,0.7319,0.73195,190700000.0
2009-10-29 17:10:00,0.73195,0.73195,0.73155,0.7316,280900000.0
2009-10-29 17:11:00,0.73165,0.73185,0.7315,0.7318,213199999.0
2009-10-29 17:12:00,0.73175,0.7319,0.73155,0.73185,156600000.0
2009-10-29 17:13:00,0.73185,0.73185,0.73145,0.7315,277800000.0
2009-10-29 17:14:00,0.73155,0.7316,0.7314,0.7316,194600000.0
2009-10-29 17:15:00,0.7316,0.7321,0.7316,0.73185,302900001.0
2009-10-29 17:16:00,0.7318,0.73185,0.73145,0.7316,310299999.0
2009-10-29 17:17:00,0.7316,0.7317,0.7313,0.73135,230200000.0
2009-10-29 17:18:00,0.73135,0.7315,0.73115,0.7313,448800000.0
2009-10-29 17:19:00,0.73125,0.7317,0.73115,0.7315,181599999.0
2009-10-29 17:20:00,0.7315,0.7316,0.73145,0.7316,136700000.0
2009-10-29 17:21:00,0.7316,0.7316,0.73135,0.73135,60900000.0
2009-10-29 17:22:00,0.7314,0.7314,0.73115,0.7312,114700000.0
2009-10-29 17:23:00,0.7312,0.73155,0.73105,0.73155,171000000.0
2009-10-29 17:24:00,0.73155,0.7317,0.73135,0.73145,132800000.0
2009-10-29 17:25:00,0.73145,0.7316,0.73135,0.73155,112900000.0
2009-10-29 17:26:00,0.73155,0.73165,0.7313,0.7313,233900001.0
2009-10-29 17:27:00,0.7312,0.7315,0.7312,0.73145,142000000.0
2009-10-29 17:28:00,0.73155,0.73155,0.7314,0.73155,179400000.0
2009-10-29 17:29:00,0.73155,0.73155,0.7314,0.7315,140400000.0
2009-10-29 17:30:00,0.7315,0.73175,0.7315,0.7317,116299999.0
2009-10-29 17:31:00,0.7317,0.73255,0.7317,0.73255,199200001.0
2009-10-29 17:32:00,0.73255,0.7327,0.7324,0.73255,288400000.0
2009-10-29 17:33:00,0.73255,0.733,0.73255,0.73285,178100000.0
2009-10-29 17:34:00,0.7328,0.73295,0.7326,0.7326,239700000.0
2009-10-29 17:35:00,0.73265,0.73285,0.73255,0.73265,190900000.0
2009-10-29 17:36:00,0.7326,0.7327,0.73255,0.73265,165000000.0
2009-10-29 17:37:00,0.73265,0.73275,0.73245,0.73245,96400000.0
2009-10-29 17:38:00,0.73245,0.73255,0.73225,0.7324,220700000.0
2009-10-29 17:39:00,0.7324,0.73245,0.7322,0.7322,132400000.0
2009-10-29 17:40:00,0.73225,0.7324,0.73205,0.73225,274500000.0
2009-10-29 17:41:00,0.73225,0.7324,0.73215,0.7324,190900000.0
2009-10-29 17:42:00,0.7324,0.7324,0.7322,0.7323,220900000.0
2009-10-29 17:43:00,0.7323,0.7324,0.7322,0.73225,266500000.0
2009-10-29 17:44:00,0.73225,0.73255,0.7322,0.73255,243600000.0
2009-10-29 17:45:00,0.7325,0.7326,0.732,0.7323,392700000.0
2009-10-29 17:46:00,0.7323,0.73235,0.73215,0.7322,180600000.0
2009-10-29 17:47:00,0.7322,0.7323,0.7319,0.73215,223600003.0
2009-10-29 17:48:00,0.73215,0.73225,0.73215,0.73225,47900000.0
2009-10-29 17:49:00,0.73225,0.73225,0.73225,0.73225,48800000.0
2009-10-29 17:50:00,0.73225,0.7323,0.73205,0.73215,157500000.0
2009-10-29 17:51:00,0.73215,0.7322,0.73215,0.7322,77600000.0
2009-10-29 17:52:00,0.7322,0.73225,0.73195,0.73195,187300000.0
2009-10-29 17:53:00,0.73195,0.73195,0.73185,0.73185,80600000.0
2009-10-29 17:54:00,0.73185,0.73185,0.73165,0.73165,190100000.0
2009-10-29 17:55:00,0.73165,0.7317,0.73145,0.73145,408800000.0
2009-10-29 17:56:00,0.73145,0.73155,0.73145,0.73155,90700000.0
2009-10-29 17:57:00,0.7316,0.7316,0.73145,0.73145,136100000.0
2009-10-29 17:58:00,0.73145,0.7317,0.73135,0.73165,163300000.0
2009-10-29 17:59:00,0.73165,0.73205,0.7316,0.73195,263600000.0
2009-10-29 18:00:00,0.732,0.7322,0.7319,0.7321,279800000.0
2009-10-29 18:01:00,0.7321,0.7326,0.732,0.73255,267700000.0
2009-10-29 18:02:00,0.73255,0.7326,0.7324,0.7325,144800000.0
2009-10-29 18:03:00,0.7325,0.7325,0.73235,0.7324,77300000.0
2009-10-29 18:04:00,0.7326,0.733,0.7326,0.73275,204600000.0
2009-10-29 18:05:00,0.73275,0.7338,0.73275,0.73365,254700000.0
2009-10-29 18:06:00,0.73365,0.7337,0.73355,0.73365,122900000.0
2009-10-29 18:07:00,0.73365,0.73415,0.73355,0.7341,282500000.0
2009-10-29 18:08:00,0.73405,0.73415,0.73365,0.73375,164400000.0
2009-10-29 18:09:00,0.73375,0.734,0.73375,0.734,97100000.0
2009-10-29 18:10:00,0.73395,0.7341,0.73365,0.7338,226500000.0
2009-10-29 18:11:00,0.7338,0.7338,0.7334,0.7335,126600000.0
2009-10-29 18:12:00,0.7335,0.73355,0.73335,0.73335,190900000.0
2009-10-29 18:13:00,0.73335,0.7335,0.73335,0.73345,190000001.0
2009-10-29 18:14:00,0.73345,0.7335,0.7334,0.73345,107200000.0
2009-10-29 18:15:00,0.73345,0.73345,0.7332,0.7333,100300000.0
2009-10-29 18:16:00,0.7333,0.7333,0.733,0.73315,105600000.0
2009-10-29 18:17:00,0.73315,0.73325,0.73315,0.73325,130500000.0
2009-10-29 18:18:00,0.73325,0.73325,0.7332,0.7332,38300000.0
2009-10-29 18:19:00,0.7332,0.73325,0.73315,0.73315,93100002.0
2009-10-29 18:20:00,0.7331,0.7333,0.7331,0.73325,75500000.0
2009-10-29 18:21:00,0.73325,0.73325,0.73325,0.73325,5700000.0
2009-10-29 18:22:00,0.7333,0.7334,0.7333,0.7334,105900000.0
2009-10-29 18:23:00,0.7334,0.73345,0.73325,0.7333,72900000.0
2009-10-29 18:24:00,0.7334,0.73355,0.7334,0.73355,106500000.0
2009-10-29 18:25:00,0.73355,0.7338,0.73355,0.7337,131700000.0
2009-10-29 18:26:00,0.7337,0.73415,0.73365,0.7341,213200000.0
2009-10-29 18:27:00,0.73405,0.7343,0.73385,0.73415,455300000.0
2009-10-29 18:28:00,0.7342,0.73425,0.73405,0.73405,129500000.0
2009-10-29 18:29:00,0.73405,0.73405,0.73385,0.73385,30700000.0
2009-10-29 18:30:00,0.73385,0.73395,0.73385,0.73385,67900000.0
2009-10-29 18:31:00,0.734,0.734,0.7338,0.7338,52700000.0
2009-10-29 18:32:00,0.7338,0.7338,0.73375,0.7338,34700000.0
2009-10-29 18:33:00,0.7338,0.7342,0.7338,0.7342,97000000.0
2009-10-29 18:34:00,0.7342,0.7342,0.734,0.73415,56800000.0
2009-10-29 18:35:00,0.73415,0.73465,0.7341,0.73455,152200000.0
2009-10-29 18:36:00,0.7347,0.73525,0.7347,0.7349,305000000.0
2009-10-29 18:37:00,0.7349,0.7349,0.73415,0.7343,254399999.0
2009-10-29 18:38:00,0.7343,0.7346,0.73415,0.73445,276800001.0
2009-10-29 18:39:00,0.7345,0.73455,0.7342,0.7342,324099998.0
2009-10-29 18:40:00,0.7342,0.73435,0.73405,0.7342,267500000.0
2009-10-29 18:41:00,0.7342,0.73425,0.73415,0.73415,68000000.0
2009-10-29 18:42:00,0.73415,0.73415,0.73415,0.73415,44900000.0
2009-10-29 18:43:00,0.73415,0.73435,0.73415,0.73435,82000000.0
2009-10-29 18:44:00,0.73435,0.73445,0.7341,0.7341,79300000.0
2009-10-29 18:45:00,0.73405,0.73415,0.73405,0.73415,56000000.0
2009-10-29 18:46:00,0.73415,0.7344,0.73415,0.73435,161399999.0
2009-10-29 18:47:00,0.73435,0.7344,0.73435,0.7344,59500000.0
2009-10-29 18:48:00,0.73445,0.73465,0.7344,0.7344,180599999.0
2009-10-29 18:49:00,0.73445,0.73455,0.73445,0.7345,55000000.0
2009-10-29 18:50:00,0.7345,0.73465,0.7345,0.73465,57200000.0
2009-10-29 18:51:00,0.73465,0.735,0.73465,0.73495,331400000.0
2009-10-29 18:52:00,0.73495,0.73495,0.73455,0.73465,285900000.0
2009-10-29 18:53:00,0.73465,0.7347,0.73435,0.73445,130800000.0
2009-10-29 18:54:00,0.7345,0.7345,0.73405,0.7341,189100000.0
2009-10-29 18:55:00,0.7342,0.7343,0.7338,0.73395,203400001.0
2009-10-29 18:56:00,0.73395,0.73415,0.73395,0.7341,121400000.0
2009-10-29 18:57:00,0.73415,0.73415,0.73405,0.73405,76600000.0
2009-10-29 18:58:00,0.73405,0.73405,0.73395,0.73395,25200000.0
2009-10-29 18:59:00,0.73395,0.73395,0.73375,0.73375,51500000.0
2009-10-29 19:00:00,0.73375,0.7339,0.7337,0.73375,130900000.0
2009-10-29 19:01:00,0.73375,0.7339,0.7337,0.7337,121200000.0
2009-10-29 19:02:00,0.7337,0.7337,0.7337,0.7337,27500000.0
2009-10-29 19:03:00,0.7337,0.73405,0.73365,0.73395,194100000.0
2009-10-29 19:04:00,0.7339,0.7342,0.7339,0.7339,157400000.0
2009-10-29 19:05:00,0.73395,0.7341,0.7339,0.73395,88900000.0
2009-10-29 19:06:00,0.7339,0.73395,0.7339,0.7339,65100000.0
2009-10-29 19:07:00,0.7339,0.73395,0.7339,0.73395,14700000.0
2009-10-29 19:08:00,0.73395,0.73405,0.73395,0.73405,82200000.0
2009-10-29 19:09:00,0.73405,0.7345,0.73395,0.7345,183200000.0
2009-10-29 19:10:00,0.7345,0.73455,0.7344,0.73445,168300000.0
2009-10-29 19:11:00,0.73455,0.73455,0.73445,0.73445,68400000.0
2009-10-29 19:12:00,0.73445,0.7346,0.7344,0.7344,273200000.0
2009-10-29 19:13:00,0.7344,0.7345,0.7344,0.7345,169200000.0
2009-10-29 19:14:00,0.73445,0.7346,0.7342,0.73435,275800000.0
2009-10-29 19:15:00,0.73435,0.73455,0.73435,0.73455,50800000.0
2009-10-29 19:16:00,0.73455,0.73455,0.7343,0.73435,158100000.0
2009-10-29 19:17:00,0.73435,0.73445,0.73435,0.73435,51000000.0
2009-10-29 19:18:00,0.73435,0.73475,0.73435,0.73465,185400000.0
2009-10-29 19:19:00,0.73475,0.73475,0.73465,0.7347,18200000.0
2009-10-29 19:20:00,0.7347,0.7347,0.73465,0.73465,75300000.0
2009-10-29 19:21:00,0.73475,0.73495,0.73475,0.73485,117600000.0
2009-10-29 19:22:00,0.73485,0.73525,0.73475,0.73495,124400001.0
2009-10-29 19:23:00,0.73495,0.73495,0.73495,0.73495,43300000.0
2009-10-29 19:24:00,0.73495,0.735,0.73485,0.73495,77500000.0
2009-10-29 19:25:00,0.73495,0.73495,0.73465,0.73465,41600000.0
2009-10-29 19:26:00,0.73465,0.73465,0.73465,0.73465,18400000.0
2009-10-29 19:27:00,0.73475,0.73475,0.73465,0.73475,11000000.0
2009-10-29 19:28:00,0.73475,0.7348,0.73475,0.7348,9000000.0
2009-10-29 19:29:00,0.73475,0.735,0.73475,0.73495,92200000.0
2009-10-29 19:30:00,0.73495,0.7351,0.73485,0.7351,122899999.0
2009-10-29 19:31:00,0.7351,0.73515,0.7351,0.73515,81200000.0
2009-10-29 19:32:00,0.73515,0.73525,0.73515,0.73525,42700000.0
2009-10-29 19:33:00,0.73525,0.73545,0.73525,0.73525,151600000.0
2009-10-29 19:34:00,0.73525,0.73565,0.73525,0.73545,139600000.0
2009-10-29 19:35:00,0.73545,0.73545,0.73545,0.73545,17000000.0
2009-10-29 19:36:00,0.73545,0.73595,0.73545,0.73595,111900000.0
2009-10-29 19:37:00,0.73595,0.736,0.73575,0.736,109900000.0
2009-10-29 19:38:00,0.73595,0.7361,0.73595,0.736,90800000.0
2009-10-29 19:39:00,0.736,0.7364,0.736,0.73635,119500000.0
2009-10-29 19:40:00,0.73635,0.73665,0.73635,0.73655,201000000.0
2009-10-29 19:41:00,0.7366,0.73665,0.73655,0.73665,73600000.0
2009-10-29 19:42:00,0.7366,0.7367,0.73655,0.73655,107000000.0
2009-10-29 19:43:00,0.7365,0.73655,0.73615,0.73625,193300000.0
2009-10-29 19:44:00,0.7362,0.73625,0.73605,0.73605,184700000.0
2009-10-29 19:45:00,0.73605,0.73615,0.73605,0.73615,126900000.0
2009-10-29 19:46:00,0.73615,0.73625,0.73605,0.7361,88400000.0
2009-10-29 19:47:00,0.73605,0.73605,0.73585,0.73585,124000000.0
2009-10-29 19:48:00,0.73585,0.736,0.73585,0.73595,163400000.0
2009-10-29 19:49:00,0.73595,0.736,0.73595,0.73595,81200000.0
2009-10-29 19:50:00,0.73595,0.73595,0.73595,0.73595,52400000.0
2009-10-29 19:51:00,0.73595,0.736,0.73585,0.73585,82800000.0
2009-10-29 19:52:00,0.7359,0.736,0.73585,0.73595,149700000.0
2009-10-29 19:53:00,0.736,0.73605,0.73595,0.736,71100000.0
2009-10-29 19:54:00,0.73595,0.736,0.73595,0.736,13800000.0
2009-10-29 19:55:00,0.736,0.7362,0.7356,0.7356,232700000.0
2009-10-29 19:56:00,0.7356,0.7357,0.73555,0.73565,49200000.0
2009-10-29 19:57:00,0.73555,0.7356,0.7354,0.73545,123000000.0
2009-10-29 19:58:00,0.7355,0.7355,0.73545,0.73545,52300000.0
2009-10-29 19:59:00,0.73555,0.7357,0.7355,0.7357,98200000.0
2009-10-29 20:00:00,0.73565,0.7357,0.73555,0.73555,56400000.0
2009-10-29 20:01:00,0.73555,0.7356,0.73515,0.73525,99200000.0
2009-10-29 20:02:00,0.73525,0.73535,0.73525,0.73535,33300000.0
2009-10-29 20:03:00,0.73535,0.7354,0.73535,0.7354,88300000.0
2009-10-29 20:04:00,0.7354,0.73545,0.73535,0.7354,42300000.0
2009-10-29 20:05:00,0.7355,0.7355,0.7355,0.7355,6200000.0
2009-10-29 20:06:00,0.73555,0.73555,0.73545,0.73545,16600000.0
2009-10-29 20:07:00,0.73545,0.73555,0.7353,0.7353,52500000.0
2009-10-29 20:08:00,0.7353,0.73535,0.7353,0.7353,73900000.0
2009-10-29 20:09:00,0.7353,0.7353,0.73525,0.73525,75000000.0
2009-10-29 20:10:00,0.7353,0.7353,0.7353,0.7353,56000000.0
2009-10-29 20:11:00,0.7353,0.73535,0.7353,0.7353,47100000.0
2009-10-29 20:12:00,0.7353,0.7353,0.7353,0.7353,23600000.0
2009-10-29 20:13:00,0.7353,0.7353,0.73515,0.73525,160000000.0
2009-10-29 20:14:00,0.73525,0.73525,0.73485,0.73485,184500000.0
2009-10-29 20:15:00,0.73485,0.735,0.73485,0.73485,95700000.0
2009-10-29 20:16:00,0.73485,0.73525,0.73485,0.7351,166900000.0
2009-10-29 20:17:00,0.7351,0.7351,0.7351,0.7351,2400000.0
2009-10-29 20:18:00,0.7351,0.7351,0.7351,0.7351,18900000.0
2009-10-29 20:19:00,0.73487,0.735,0.73476,0.73497,104900000.0
2009-10-29 20:20:00,0.7351,0.73525,0.7351,0.73515,69300000.0
2009-10-29 20:21:00,0.7352,0.7352,0.73515,0.73515,18600000.0
2009-10-29 20:22:00,0.7351,0.7351,0.7349,0.73505,109700000.0
2009-10-29 20:23:00,0.73515,0.73515,0.73505,0.73505,31200000.0
2009-10-29 20:24:00,0.73505,0.7353,0.73505,0.7352,76600000.0
2009-10-29 20:25:00,0.7352,0.7353,0.73505,0.7352,169100000.0
2009-10-29 20:26:00,0.7352,0.7353,0.73515,0.7353,80800000.0
2009-10-29 20:27:00,0.73535,0.7355,0.73525,0.73535,143200000.0
2009-10-29 20:28:00,0.7354,0.73545,0.7354,0.73545,79300000.0
2009-10-29 20:29:00,0.73545,0.73545,0.73545,0.73545,67000000.0
2009-10-29 20:30:00,0.7355,0.7355,0.73545,0.7355,22900000.0
2009-10-29 20:31:00,0.73555,0.73555,0.7355,0.7355,11900000.0
2009-10-29 20:32:00,0.7355,0.7355,0.73515,0.73545,136200000.0
2009-10-29 20:33:00,0.73555,0.73555,0.7355,0.7355,23800000.0
2009-10-29 20:34:00,0.73545,0.73545,0.73535,0.7354,39100000.0
2009-10-29 20:35:00,0.73523,0.73531,0.73512,0.73514,35600000.0
2009-10-29 20:36:00,0.7354,0.7354,0.7354,0.7354,21500000.0
2009-10-29 20:37:00,0.73555,0.73565,0.73555,0.73565,104300001.0
2009-10-29 20:38:00,0.73565,0.7358,0.73565,0.7358,103200000.0
2009-10-29 20:39:00,0.73585,0.7359,0.73575,0.73575,103300000.0
2009-10-29 20:40:00,0.7358,0.73605,0.73575,0.73595,188800000.0
2009-10-29 20:41:00,0.73595,0.73595,0.73575,0.73585,155200000.0
2009-10-29 20:42:00,0.7359,0.736,0.73565,0.7357,113500000.0
2009-10-29 20:43:00,0.7358,0.7358,0.7355,0.7356,150800000.0
2009-10-29 20:44:00,0.73565,0.7357,0.73555,0.7356,93700000.0
2009-10-29 20:45:00,0.7356,0.7356,0.7353,0.73535,118000000.0
2009-10-29 20:46:00,0.73535,0.73555,0.73535,0.73555,57100000.0
2009-10-29 20:47:00,0.73555,0.7356,0.73555,0.7356,29400000.0
2009-10-29 20:48:00,0.7355,0.73555,0.7354,0.73555,55600000.0
2009-10-29 20:49:00,0.73555,0.7356,0.7354,0.7354,97500000.0
2009-10-29 20:50:00,0.73545,0.7355,0.73525,0.73545,174500000.0
2009-10-29 20:51:00,0.73545,0.7355,0.7353,0.7355,114800000.0
2009-10-29 20:52:00,0.73555,0.7356,0.7354,0.73555,175000000.0
2009-10-29 20:53:00,0.73545,0.7355,0.7352,0.7352,158500000.0
2009-10-29 20:54:00,0.7351,0.7352,0.7349,0.73505,374000000.0
2009-10-29 20:55:00,0.73505,0.7354,0.73505,0.7354,151000000.0
2009-10-29 20:56:00,0.7354,0.7354,0.73525,0.73525,70800000.0
2009-10-29 20:57:00,0.73525,0.73555,0.7349,0.73545,149000000.0
2009-10-29 20:58:00,0.73545,0.7356,0.7354,0.7354,38900000.0
2009-10-29 20:59:00,0.7354,0.73555,0.7353,0.7354,104600000.0
2009-10-29 21:00:00,0.7354,0.73555,0.7354,0.73545,42100000.0
2009-10-29 21:01:00,0.73545,0.73555,0.7354,0.73545,61600000.0
2009-10-29 21:02:00,0.73545,0.7355,0.73515,0.7355,157400000.0
2009-10-29 21:03:00,0.7355,0.7355,0.7354,0.7355,27100000.0
2009-10-29 21:04:00,0.73521,0.73521,0.73506,0.7351,16800000.0
2009-10-29 21:05:00,0.73545,0.7355,0.73535,0.7355,23900000.0
2009-10-29 21:06:00,0.7355,0.7355,0.73525,0.73525,137500000.0
2009-10-29 21:07:00,0.7353,0.7358,0.73525,0.73565,304000000.0
2009-10-29 21:08:00,0.73565,0.73575,0.73565,0.73575,42000000.0
2009-10-29 21:09:00,0.73575,0.7358,0.7353,0.7353,135200000.0
2009-10-29 21:10:00,0.7353,0.7353,0.73515,0.7352,132900000.0
2009-10-29 21:11:00,0.73525,0.7357,0.7352,0.73525,211100000.0
2009-10-29 21:12:00,0.73535,0.7354,0.7352,0.7352,405600000.0
2009-10-29 21:13:00,0.7352,0.7352,0.735,0.73505,399200000.0
2009-10-29 21:14:00,0.73505,0.7352,0.73505,0.73505,22400000.0
2009-10-29 21:15:00,0.73505,0.73505,0.7348,0.7349,60000000.0
2009-10-29 21:16:00,0.7349,0.73505,0.73485,0.73485,26700000.0
2009-10-29 21:17:00,0.73485,0.73485,0.73475,0.73475,18400000.0
2009-10-29 21:18:00,0.7348,0.73485,0.73445,0.7346,129600000.0
2009-10-29 21:19:00,0.73465,0.73465,0.73465,0.73465,9600000.0
2009-10-29 21:20:00,0.73455,0.73455,0.7343,0.7343,137300000.0
2009-10-29 21:21:00,0.7343,0.7344,0.7343,0.7343,16500000.0
2009-10-29 21:22:00,0.7343,0.7343,0.734,0.734,47900000.0
2009-10-29 21:23:00,0.734,0.73425,0.734,0.73405,163900000.0
2009-10-29 21:24:00,0.73405,0.7342,0.73405,0.7342,124000000.0
2009-10-29 21:25:00,0.7342,0.7342,0.73405,0.73405,111800000.0
2009-10-29 21:26:00,0.73405,0.73415,0.7335,0.73375,242900000.0
2009-10-29 21:27:00,0.73345,0.73355,0.73325,0.73325,261900000.0
2009-10-29 21:28:00,0.73325,0.73345,0.73325,0.73325,142799999.0
2009-10-29 21:29:00,0.73325,0.73325,0.7331,0.7332,97690000.0
2009-10-29 21:30:00,0.73275,0.73323,0.73272,0.73323,26800000.0
2009-10-29 21:31:00,0.73315,0.73315,0.73315,0.73315,3600000.0
2009-10-29 21:32:00,0.73315,0.7332,0.73315,0.7332,37090000.0
2009-10-29 21:33:00,0.7332,0.73325,0.7332,0.73325,69870000.0
2009-10-29 21:34:00,0.73325,0.73325,0.73315,0.73315,20380000.0
2009-10-29 21:35:00,0.73315,0.73345,0.73315,0.7334,109090000.0
2009-10-29 21:36:00,0.7334,0.73345,0.7333,0.7333,26690000.0
2009-10-29 21:37:00,0.73335,0.73335,0.73325,0.73325,14800000.0
2009-10-29 21:38:00,0.73298,0.73313,0.73284,0.73296,49400000.0
2009-10-29 21:39:00,0.7332,0.7332,0.7332,0.7332,7200000.0
2009-10-29 21:40:00,0.7332,0.7334,0.73315,0.7333,65690000.0
2009-10-29 21:41:00,0.7333,0.7333,0.73325,0.73325,89700000.0
2009-10-29 21:42:00,0.73325,0.73325,0.73315,0.73315,47400000.0
2009-10-29 21:43:00,0.73315,0.7332,0.73315,0.7332,39800000.0
2009-10-29 21:44:00,0.73315,0.7332,0.73305,0.73305,127290000.0
2009-10-29 21:45:00,0.73305,0.73305,0.73245,0.73245,297000000.0
2009-10-29 21:46:00,0.7323,0.7325,0.7323,0.73245,120200000.0
2009-10-29 21:47:00,0.73245,0.73255,0.73245,0.73245,84000000.0
2009-10-29 21:48:00,0.7324,0.7325,0.73235,0.73235,66600000.0
2009-10-29 21:49:00,0.73235,0.7325,0.7321,0.73225,232200000.0
2009-10-29 21:50:00,0.73225,0.73225,0.73215,0.73215,198090000.0
2009-10-29 21:51:00,0.73215,0.73215,0.73215,0.73215,22490000.0
2009-10-29 21:52:00,0.73215,0.73215,0.73195,0.73205,54700000.0
2009-10-29 21:53:00,0.73205,0.7321,0.7319,0.73195,211670000.0
2009-10-29 21:54:00,0.73195,0.732,0.73195,0.73195,182870000.0
2009-10-29 21:55:00,0.732,0.73205,0.73195,0.732,214050000.0
2009-10-29 21:56:00,0.732,0.732,0.7319,0.7319,8400000.0
2009-10-29 21:57:00,0.7319,0.73205,0.7319,0.73205,13800000.0
2009-10-29 21:58:00,0.7321,0.73215,0.73195,0.73205,308750000.0
2009-10-29 21:59:00,0.73205,0.7321,0.73205,0.7321,48890000.0
2009-10-29 22:00:00,0.7321,0.7321,0.73205,0.73205,59200000.0
2009-10-29 22:01:00,0.73205,0.73205,0.73205,0.73205,6600000.0
2009-10-29 22:02:00,0.73205,0.73205,0.732,0.732,15100000.0
2009-10-29 22:03:00,0.732,0.732,0.7318,0.7319,34200000.0
2009-10-29 22:04:00,0.73225,0.73225,0.73225,0.73225,11700000.0
2009-10-29 22:05:00,0.73225,0.73225,0.73225,0.73225,5000000.0
2009-10-29 22:06:00,0.73225,0.73225,0.73225,0.73225,35600000.0
2009-10-29 22:07:00,0.73225,0.73225,0.73225,0.73225,11000000.0
2009-10-29 22:08:00,0.73225,0.73225,0.73225,0.73225,12100000.0
2009-10-29 22:09:00,0.73182,0.73203,0.73175,0.73202,61600000.0
2009-10-29 22:10:00,0.73198,0.73216,0.73191,0.73191,42200000.0
2009-10-29 22:11:00,0.73185,0.73223,0.73185,0.73204,100000000.0
2009-10-29 22:12:00,0.73212,0.73212,0.73192,0.73198,53000000.0
2009-10-29 22:13:00,0.73225,0.73225,0.73225,0.73225,2000000.0
2009-10-29 22:14:00,0.73225,0.73225,0.73225,0.73225,1800000.0
2009-10-29 22:15:00,0.7323,0.73255,0.73225,0.73255,97100000.0
2009-10-29 22:16:00,0.73255,0.7327,0.73255,0.7326,116500000.0
2009-10-29 22:17:00,0.7326,0.73265,0.7325,0.7325,51300000.0
2009-10-29 22:18:00,0.7325,0.73265,0.7325,0.7326,71600000.0
2009-10-29 22:19:00,0.7325,0.73265,0.7325,0.73265,54800000.0
2009-10-29 22:20:00,0.73265,0.73265,0.7326,0.7326,4300000.0
2009-10-29 22:21:00,0.7326,0.7327,0.73255,0.7327,23800000.0
2009-10-29 22:22:00,0.7327,0.73285,0.73265,0.7327,68100000.0
2009-10-29 22:23:00,0.7327,0.7327,0.7327,0.7327,8600000.0
2009-10-29 22:24:00,0.7327,0.7327,0.73265,0.7327,14200000.0
2009-10-29 22:25:00,0.73275,0.73275,0.73265,0.73265,40300000.0
2009-10-29 22:26:00,0.73265,0.7327,0.73265,0.7327,9900000.0
2009-10-29 22:27:00,0.7327,0.7327,0.7327,0.7327,1000000.0
2009-10-29 22:28:00,0.73227,0.73245,0.73221,0.73245,53900000.0
2009-10-29 22:29:00,0.7327,0.73275,0.7327,0.73275,18800000.0
2009-10-29 22:30:00,0.73265,0.7327,0.73265,0.7327,47600000.0
2009-10-29 22:31:00,0.73253,0.73253,0.73232,0.73247,24000000.0
2009-10-29 22:32:00,0.73255,0.7326,0.73236,0.73238,64000000.0
2009-10-29 22:33:00,0.7327,0.7327,0.73265,0.73265,57300000.0
2009-10-29 22:34:00,0.7327,0.7329,0.7327,0.73285,55200000.0
2009-10-29 22:35:00,0.73285,0.7329,0.7328,0.7328,78600000.0
2009-10-29 22:36:00,0.73275,0.73275,0.73275,0.73275,6300000.0
2009-10-29 22:37:00,0.73275,0.73275,0.73265,0.73275,24000000.0
2009-10-29 22:38:00,0.7324,0.73245,0.73235,0.73238,91500000.0
2009-10-29 22:39:00,0.7329,0.733,0.7327,0.7327,54200000.0
2009-10-29 22:40:00,0.7327,0.7327,0.7327,0.7327,4300000.0
2009-10-29 22:41:00,0.73242,0.73248,0.73239,0.7324,29400000.0
2009-10-29 22:42:00,0.73242,0.73252,0.73217,0.7322,118800000.0
2009-10-29 22:43:00,0.73224,0.73242,0.73222,0.73228,165800000.0
2009-10-29 22:44:00,0.7327,0.73275,0.7327,0.73275,9000000.0
2009-10-29 22:45:00,0.73242,0.73255,0.73228,0.73243,115200000.0
2009-10-29 22:46:00,0.73275,0.73285,0.73275,0.7328,82500000.0
2009-10-29 22:47:00,0.7328,0.7328,0.73275,0.73275,6500000.0
2009-10-29 22:48:00,0.73275,0.73275,0.7327,0.73275,26900000.0
2009-10-29 22:49:00,0.7328,0.73285,0.73275,0.73275,24300000.0
2009-10-29 22:50:00,0.73275,0.73275,0.7326,0.7326,34000000.0
2009-10-29 22:51:00,0.73265,0.7327,0.7326,0.73265,119500000.0
2009-10-29 22:52:00,0.73265,0.73265,0.7325,0.7325,43900000.0
2009-10-29 22:53:00,0.7325,0.7325,0.73245,0.7325,40900000.0
2009-10-29 22:54:00,0.7325,0.73255,0.73245,0.73255,47200000.0
2009-10-29 22:55:00,0.73255,0.7327,0.73255,0.7327,21300000.0
2009-10-29 22:56:00,0.73265,0.7327,0.73265,0.7327,22200000.0
2009-10-29 22:57:00,0.73275,0.73275,0.73275,0.73275,3300000.0
2009-10-29 22:58:00,0.73275,0.73275,0.732,0.7322,27600000.0
2009-10-29 22:59:00,0.7325,0.73255,0.7322,0.73255,8200000.0
2009-10-29 23:00:00,0.7327,0.7327,0.7319,0.7327,18400000.0
2009-10-29 23:01:00,0.7325,0.7327,0.7319,0.7327,6000000.0
2009-10-29 23:02:00,0.7325,0.73295,0.73185,0.73205,11000000.0
2009-10-29 23:03:00,0.7325,0.73265,0.7325,0.73265,8000000.0
2009-10-29 23:04:00,0.73265,0.73265,0.73265,0.73265,2000000.0
2009-10-29 23:05:00,0.73245,0.73259,0.73228,0.73228,26500000.0
2009-10-29 23:06:00,0.73265,0.7328,0.732,0.732,9600000.0
2009-10-29 23:07:00,0.73245,0.7328,0.73205,0.7328,10600000.0
2009-10-29 23:08:00,0.73275,0.73275,0.73205,0.73205,4000000.0
2009-10-29 23:09:00,0.7321,0.73227,0.73196,0.73219,18300000.0
2009-10-29 23:10:00,0.73235,0.73255,0.73235,0.73255,3000000.0
2009-10-29 23:11:00,0.73255,0.7332,0.73255,0.7331,35000000.0
2009-10-29 23:12:00,0.7331,0.7331,0.733,0.733,7000000.0
2009-10-29 23:13:00,0.73305,0.7336,0.7329,0.7333,40300000.0
2009-10-29 23:14:00,0.73325,0.73325,0.73325,0.73325,10500000.0
2009-10-29 23:15:00,0.73288,0.73309,0.73279,0.73283,52400000.0
2009-10-29 23:16:00,0.73325,0.73325,0.73245,0.7327,21700000.0
2009-10-29 23:17:00,0.73275,0.733,0.73275,0.733,11400000.0
2009-10-29 23:18:00,0.7331,0.7331,0.7331,0.7331,2400000.0
2009-10-29 23:19:00,0.7331,0.7331,0.7331,0.7331,2400000.0
2009-10-29 23:20:00,0.7331,0.7331,0.7331,0.7331,4800000.0
2009-10-29 23:21:00,0.73295,0.73295,0.73271,0.73286,69000000.0
2009-10-29 23:22:00,0.73305,0.73305,0.73305,0.73305,1000000.0
2009-10-29 23:23:00,0.73295,0.7331,0.73265,0.73265,31900000.0
2009-10-29 23:24:00,0.7329,0.73295,0.7329,0.73295,7500000.0
2009-10-29 23:25:00,0.73281,0.73286,0.7326,0.73272,46400000.0
2009-10-29 23:26:00,0.73278,0.73297,0.7327,0.73292,57400000.0
2009-10-29 23:27:00,0.73305,0.73305,0.73305,0.73305,3300000.0
2009-10-29 23:28:00,0.73305,0.73305,0.733,0.733,5700000.0
2009-10-29 23:29:00,0.733,0.733,0.7329,0.7329,28700000.0
2009-10-29 23:30:00,0.7329,0.7329,0.7329,0.7329,6500000.0
2009-10-29 23:31:00,0.7329,0.733,0.7329,0.733,27600000.0
2009-10-29 23:32:00,0.73305,0.73305,0.7328,0.73305,8600000.0
2009-10-29 23:33:00,0.733,0.733,0.733,0.733,4800000.0
2009-10-29 23:34:00,0.73305,0.73305,0.73305,0.73305,1000000.0
2009-10-29 23:35:00,0.73305,0.73305,0.73305,0.73305,1000000.0
2009-10-29 23:36:00,0.73305,0.7331,0.73305,0.7331,4400000.0
2009-10-29 23:37:00,0.7329,0.73302,0.7328,0.73291,25500000.0
2009-10-29 23:38:00,0.73305,0.73305,0.73275,0.73285,16900000.0
2009-10-29 23:39:00,0.73285,0.73285,0.7327,0.7327,11900000.0
2009-10-29 23:40:00,0.7327,0.73275,0.7327,0.73275,20800000.0
2009-10-29 23:41:00,0.73265,0.73265,0.73245,0.73245,17400000.0
2009-10-29 23:42:00,0.7323,0.73241,0.73217,0.73219,178300000.0
2009-10-29 23:43:00,0.7325,0.7326,0.7325,0.7326,11800000.0
2009-10-29 23:44:00,0.7326,0.7326,0.7326,0.7326,2000000.0
2009-10-29 23:45:00,0.7326,0.7326,0.73245,0.7326,59100000.0
2009-10-29 23:46:00,0.7326,0.7326,0.7326,0.7326,6400000.0
2009-10-29 23:47:00,0.7326,0.7326,0.7326,0.7326,5000000.0
2009-10-29 23:48:00,0.7325,0.73255,0.7325,0.73255,19800000.0
2009-10-29 23:49:00,0.73255,0.73255,0.7324,0.7324,16400000.0
2009-10-29 23:50:00,0.7325,0.7325,0.7324,0.7324,17600000.0
2009-10-29 23:51:00,0.7324,0.7327,0.7323,0.7324,90700000.0
2009-10-29 23:52:00,0.7324,0.7327,0.7324,0.7327,41300000.0
2009-10-29 23:53:00,0.73265,0.7327,0.7325,0.7325,29400000.0
2009-10-29 23:54:00,0.7327,0.7327,0.7325,0.7327,57400000.0
2009-10-29 23:55:00,0.7325,0.7327,0.7325,0.7325,32700000.0
2009-10-29 23:56:00,0.7325,0.7325,0.7325,0.7325,9900000.0
2009-10-29 23:57:00,0.7327,0.7327,0.7327,0.7327,9800000.0
2009-10-29 23:58:00,0.7325,0.7325,0.7325,0.7325,6600000.0
2009-10-29 23:59:00,0.7325,0.7325,0.7325,0.7325,16500000.0
2009-10-30 00:00:00,0.73245,0.73245,0.7324,0.73245,50200000.0
2009-10-30 00:01:00,0.73245,0.73245,0.73245,0.73245,7200000.0
2009-10-30 00:02:00,0.73245,0.73255,0.73245,0.7325,89500000.0
2009-10-30 00:03:00,0.7325,0.7325,0.73245,0.73245,32200000.0
2009-10-30 00:04:00,0.73245,0.7326,0.73245,0.7326,61100000.0
2009-10-30 00:05:00,0.7326,0.7326,0.73245,0.73245,39400000.0
2009-10-30 00:06:00,0.73245,0.7325,0.73245,0.73245,38500000.0
2009-10-30 00:07:00,0.73245,0.7325,0.73245,0.7325,32000000.0
2009-10-30 00:08:00,0.7325,0.7325,0.7325,0.7325,8200000.0
2009-10-30 00:09:00,0.7325,0.7325,0.7325,0.7325,16800000.0
2009-10-30 00:10:00,0.7325,0.7325,0.7325,0.7325,4800000.0
2009-10-30 00:11:00,0.7325,0.7325,0.73235,0.73235,42200000.0
2009-10-30 00:12:00,0.7323,0.7323,0.7323,0.7323,21900000.0
2009-10-30 00:13:00,0.73235,0.7325,0.7323,0.73245,67900000.0
2009-10-30 00:14:00,0.73245,0.73245,0.73245,0.73245,7200000.0
2009-10-30 00:15:00,0.73245,0.73245,0.73245,0.73245,4800000.0
2009-10-30 00:16:00,0.73227,0.73235,0.73224,0.73225,47300000.0
2009-10-30 00:17:00,0.73245,0.73245,0.73245,0.73245,4800000.0
2009-10-30 00:18:00,0.73245,0.73245,0.73245,0.73245,9900000.0
2009-10-30 00:19:00,0.73245,0.7325,0.73245,0.7325,45600000.0
2009-10-30 00:20:00,0.7325,0.7325,0.7325,0.7325,93700000.0
2009-10-30 00:21:00,0.7325,0.7325,0.7325,0.7325,16900000.0
2009-10-30 00:22:00,0.7325,0.73255,0.7325,0.73255,43200000.0
2009-10-30 00:23:00,0.73255,0.73255,0.73255,0.73255,3000000.0
2009-10-30 00:24:00,0.73255,0.73255,0.7325,0.7325,13500000.0
2009-10-30 00:25:00,0.7325,0.7325,0.7325,0.7325,17300000.0
2009-10-30 00:26:00,0.7325,0.7325,0.73245,0.73245,3400000.0
2009-10-30 00:27:00,0.7324,0.7324,0.73195,0.7321,113600000.0
2009-10-30 00:28:00,0.73215,0.7322,0.73215,0.73215,22800000.0
2009-10-30 00:29:00,0.73215,0.7322,0.73215,0.7322,9200000.0
2009-10-30 00:30:00,0.7322,0.7323,0.7322,0.73225,12200000.0
2009-10-30 00:31:00,0.73225,0.73225,0.73195,0.73205,28500000.0
2009-10-30 00:32:00,0.73205,0.73205,0.732,0.73205,8300000.0
2009-10-30 00:33:00,0.73205,0.73205,0.73205,0.73205,2400000.0
2009-10-30 00:34:00,0.73195,0.73195,0.7319,0.7319,26100000.0
2009-10-30 00:35:00,0.73185,0.73185,0.73185,0.73185,4800000.0
2009-10-30 00:36:00,0.7319,0.732,0.7319,0.73195,21000000.0
2009-10-30 00:37:00,0.73195,0.73205,0.73195,0.73205,16900000.0
2009-10-30 00:38:00,0.73195,0.73195,0.73195,0.73195,11200000.0
2009-10-30 00:39:00,0.7317,0.73208,0.73154,0.73172,43800000.0
2009-10-30 00:40:00,0.73195,0.73205,0.73195,0.73205,18500000.0
2009-10-30 00:41:00,0.73195,0.73195,0.73195,0.73195,2400000.0
2009-10-30 00:42:00,0.73195,0.73195,0.73195,0.73195,2400000.0
2009-10-30 00:43:00,0.73195,0.73195,0.73195,0.73195,2400000.0
2009-10-30 00:44:00,0.73205,0.73205,0.7316,0.73175,74400000.0
2009-10-30 00:45:00,0.73185,0.7319,0.7316,0.7317,44700000.0
2009-10-30 00:46:00,0.7317,0.73175,0.7317,0.7317,15400000.0
2009-10-30 00:47:00,0.73175,0.73175,0.7316,0.7316,20000000.0
2009-10-30 00:48:00,0.73165,0.7317,0.73155,0.7316,39800000.0
2009-10-30 00:49:00,0.7316,0.7316,0.73135,0.73135,49000000.0
2009-10-30 00:50:00,0.73125,0.73125,0.73075,0.73095,55500000.0
2009-10-30 00:51:00,0.731,0.73105,0.73085,0.73105,35500000.0
2009-10-30 00:52:00,0.73095,0.73095,0.73085,0.73085,79000000.0
2009-10-30 00:53:00,0.7309,0.73105,0.7308,0.73105,41000000.0
2009-10-30 00:54:00,0.731,0.731,0.73085,0.73095,68000000.0
2009-10-30 00:55:00,0.73095,0.73095,0.73095,0.73095,2400000.0
2009-10-30 00:56:00,0.73085,0.73095,0.7308,0.7308,100300000.0
2009-10-30 00:57:00,0.7308,0.73085,0.7308,0.7308,32800000.0
2009-10-30 00:58:00,0.7308,0.73085,0.73065,0.7308,23200000.0
2009-10-30 00:59:00,0.7308,0.7308,0.73045,0.73045,58800000.0
2009-10-30 01:00:00,0.73045,0.7308,0.73045,0.73065,101900000.0
2009-10-30 01:01:00,0.73065,0.7307,0.73065,0.73065,12900000.0
2009-10-30 01:02:00,0.73065,0.73065,0.7294,0.7297,153700000.0
2009-10-30 01:03:00,0.7297,0.7297,0.7297,0.7297,2400000.0
2009-10-30 01:04:00,0.7297,0.72975,0.7296,0.7297,22900000.0
2009-10-30 01:05:00,0.7297,0.72975,0.7297,0.72975,13800000.0
2009-10-30 01:06:00,0.72975,0.72975,0.72975,0.72975,7200000.0
2009-10-30 01:07:00,0.72975,0.73005,0.72975,0.73005,55600000.0
2009-10-30 01:08:00,0.73005,0.73015,0.73,0.73015,13900000.0
2009-10-30 01:09:00,0.73015,0.7309,0.73015,0.7309,295900000.0
2009-10-30 01:10:00,0.7308,0.73095,0.73065,0.73065,122000000.0
2009-10-30 01:11:00,0.73075,0.73085,0.7307,0.73075,119000000.0
2009-10-30 01:12:00,0.7306,0.7307,0.7303,0.73035,148700002.0
2009-10-30 01:13:00,0.7303,0.73035,0.7303,0.73035,8100000.0
2009-10-30 01:14:00,0.7303,0.7303,0.73025,0.7303,13700000.0
2009-10-30 01:15:00,0.7304,0.73045,0.7304,0.7304,34600000.0
2009-10-30 01:16:00,0.7304,0.73055,0.7304,0.73055,92700000.0
2009-10-30 01:17:00,0.73055,0.73055,0.7304,0.7304,66600000.0
2009-10-30 01:18:00,0.7304,0.7304,0.7304,0.7304,16800000.0
2009-10-30 01:19:00,0.7303,0.7305,0.7303,0.73045,65000000.0
2009-10-30 01:20:00,0.73045,0.73055,0.73045,0.7305,42700000.0
2009-10-30 01:21:00,0.7305,0.73055,0.7305,0.73055,10800000.0
2009-10-30 01:22:00,0.73015,0.73048,0.73007,0.73026,50800000.0
2009-10-30 01:23:00,0.73023,0.73039,0.73016,0.73033,130400000.0
2009-10-30 01:24:00,0.7305,0.7306,0.73045,0.7306,75600000.0
2009-10-30 01:25:00,0.7306,0.7306,0.7306,0.7306,9600000.0
2009-10-30 01:26:00,0.73055,0.73055,0.7305,0.7305,33100000.0
2009-10-30 01:27:00,0.7305,0.7305,0.7305,0.7305,6600000.0
2009-10-30 01:28:00,0.7305,0.7305,0.73045,0.73045,34000000.0
2009-10-30 01:29:00,0.7305,0.73055,0.7305,0.73055,12100000.0
2009-10-30 01:30:00,0.73055,0.73065,0.7305,0.7306,41600000.0
2009-10-30 01:31:00,0.7306,0.7306,0.7305,0.7305,9900000.0
2009-10-30 01:32:00,0.7305,0.7305,0.73045,0.73045,22200000.0
2009-10-30 01:33:00,0.73045,0.73045,0.73045,0.73045,9800000.0
2009-10-30 01:34:00,0.73045,0.73045,0.73045,0.73045,43500000.0
2009-10-30 01:35:00,0.73045,0.73055,0.7303,0.7303,30000000.0
2009-10-30 01:36:00,0.73025,0.73035,0.73025,0.73025,70500000.0
2009-10-30 01:37:00,0.73025,0.7303,0.7302,0.7302,42500000.0
2009-10-30 01:38:00,0.7302,0.7305,0.73015,0.7305,97000000.0
2009-10-30 01:39:00,0.73055,0.7306,0.73045,0.73055,58000000.0
2009-10-30 01:40:00,0.7306,0.7306,0.73055,0.73055,9700000.0
2009-10-30 01:41:00,0.73055,0.7306,0.73055,0.7306,7400000.0
2009-10-30 01:42:00,0.73055,0.7306,0.73045,0.7305,26600000.0
2009-10-30 01:43:00,0.7305,0.73055,0.73035,0.7305,64800000.0
2009-10-30 01:44:00,0.7305,0.73055,0.73045,0.73055,29100000.0
2009-10-30 01:45:00,0.7305,0.7305,0.7305,0.7305,2400000.0
2009-10-30 01:46:00,0.7305,0.7306,0.7305,0.7306,25800000.0
2009-10-30 01:47:00,0.73055,0.7306,0.73045,0.7306,36500000.0
2009-10-30 01:48:00,0.73055,0.73055,0.73045,0.7305,20400000.0
2009-10-30 01:49:00,0.73045,0.73045,0.73015,0.7303,73500000.0
2009-10-30 01:50:00,0.7303,0.73035,0.73015,0.73015,37900000.0
2009-10-30 01:51:00,0.73015,0.73015,0.72965,0.7298,139400000.0
2009-10-30 01:52:00,0.7298,0.72985,0.72965,0.72965,56800000.0
2009-10-30 01:53:00,0.72965,0.72965,0.72925,0.72955,99500000.0
2009-10-30 01:54:00,0.72955,0.72955,0.72925,0.72925,24400000.0
2009-10-30 01:55:00,0.72925,0.7295,0.72925,0.7295,122800000.0
2009-10-30 01:56:00,0.72955,0.72955,0.72955,0.72955,42700000.0
2009-10-30 01:57:00,0.72955,0.72955,0.72955,0.72955,17200000.0
2009-10-30 01:58:00,0.72955,0.7296,0.72955,0.7296,28000000.0
2009-10-30 01:59:00,0.72965,0.72965,0.72965,0.72965,2000000.0
2009-10-30 02:00:00,0.72965,0.72975,0.7296,0.7297,87700000.0
2009-10-30 02:01:00,0.7297,0.7298,0.7296,0.7297,79300000.0
2009-10-30 02:02:00,0.7296,0.7296,0.72915,0.72915,62900000.0
2009-10-30 02:03:00,0.72915,0.72925,0.72915,0.72925,17300000.0
2009-10-30 02:04:00,0.7292,0.72925,0.72885,0.72895,86500000.0
2009-10-30 02:05:00,0.72895,0.7291,0.72875,0.72875,152900000.0
2009-10-30 02:06:00,0.72875,0.72885,0.72875,0.72885,75700000.0
2009-10-30 02:07:00,0.72885,0.72885,0.72875,0.72885,114200000.0
2009-10-30 02:08:00,0.72885,0.72885,0.72835,0.72835,133100000.0
2009-10-30 02:09:00,0.72835,0.7286,0.7283,0.72835,207100001.0
2009-10-30 02:10:00,0.72835,0.72845,0.7283,0.72845,78500000.0
2009-10-30 02:11:00,0.72845,0.72845,0.7283,0.72845,92300000.0
2009-10-30 02:12:00,0.72845,0.7285,0.72845,0.7285,25100000.0
2009-10-30 02:13:00,0.7285,0.7285,0.7283,0.72845,129000000.0
2009-10-30 02:14:00,0.72845,0.7285,0.72845,0.7285,17600000.0
2009-10-30 02:15:00,0.7285,0.7285,0.7285,0.7285,2500000.0
2009-10-30 02:16:00,0.72865,0.7289,0.7286,0.7289,93400000.0
2009-10-30 02:17:00,0.72885,0.7291,0.72885,0.72895,91700000.0
2009-10-30 02:18:00,0.72895,0.72895,0.7289,0.72895,96200000.0
2009-10-30 02:19:00,0.7289,0.7289,0.7289,0.7289,13500000.0
2009-10-30 02:20:00,0.7289,0.72915,0.7289,0.72895,89200000.0
2009-10-30 02:21:00,0.72895,0.7293,0.7289,0.7291,108900000.0
2009-10-30 02:22:00,0.7291,0.7294,0.7291,0.72935,93300000.0
2009-10-30 02:23:00,0.7295,0.7296,0.7295,0.72955,200399999.0
2009-10-30 02:24:00,0.72955,0.7298,0.72955,0.7297,63400000.0
2009-10-30 02:25:00,0.7298,0.73005,0.7298,0.72995,41200000.0
2009-10-30 02:26:00,0.72995,0.73025,0.72995,0.73025,86300000.0
2009-10-30 02:27:00,0.73025,0.7306,0.73015,0.7306,49600000.0
2009-10-30 02:28:00,0.7306,0.7306,0.7305,0.7306,10600000.0
2009-10-30 02:29:00,0.7306,0.7306,0.7305,0.7305,3000000.0
2009-10-30 02:30:00,0.7305,0.7305,0.7299,0.7304,85600000.0
2009-10-30 02:31:00,0.7304,0.73075,0.7304,0.73075,76700000.0
2009-10-30 02:32:00,0.7308,0.73125,0.7308,0.73115,74800000.0
2009-10-30 02:33:00,0.73115,0.7313,0.73115,0.7313,7700000.0
2009-10-30 02:34:00,0.7313,0.7313,0.7309,0.731,89000000.0
2009-10-30 02:35:00,0.731,0.73105,0.7309,0.73105,34000000.0
2009-10-30 02:36:00,0.73105,0.7311,0.73105,0.73105,6000000.0
2009-10-30 02:37:00,0.73095,0.73125,0.73095,0.7311,42100000.0
2009-10-30 02:38:00,0.73115,0.73115,0.73115,0.73115,1000000.0
2009-10-30 02:39:00,0.7311,0.7311,0.7311,0.7311,2600000.0
2009-10-30 02:40:00,0.7311,0.7311,0.731,0.73105,19200000.0
2009-10-30 02:41:00,0.731,0.731,0.7309,0.73095,21200000.0
2009-10-30 02:42:00,0.73095,0.73095,0.73095,0.73095,2500000.0
2009-10-30 02:43:00,0.73095,0.73095,0.7309,0.7309,22500000.0
2009-10-30 02:44:00,0.7309,0.7309,0.73075,0.73075,10000000.0
2009-10-30 02:45:00,0.73075,0.73085,0.73075,0.7308,23700000.0
2009-10-30 02:46:00,0.7308,0.7309,0.73075,0.7309,18400000.0
2009-10-30 02:47:00,0.73085,0.7311,0.73085,0.7311,28800000.0
2009-10-30 02:48:00,0.73115,0.7313,0.73115,0.73125,49600000.0
2009-10-30 02:49:00,0.73125,0.73125,0.73125,0.73125,26400000.0
2009-10-30 02:50:00,0.73125,0.73125,0.73085,0.73085,52900000.0
2009-10-30 02:51:00,0.73085,0.731,0.7306,0.7306,130100000.0
2009-10-30 02:52:00,0.7306,0.7306,0.73055,0.73055,37800000.0
2009-10-30 02:53:00,0.73055,0.73065,0.7305,0.7305,27900000.0
2009-10-30 02:54:00,0.73045,0.7305,0.73025,0.7303,26600000.0
2009-10-30 02:55:00,0.7303,0.73035,0.73025,0.73025,36700000.0
2009-10-30 02:56:00,0.73025,0.73025,0.7298,0.7298,73300000.0
2009-10-30 02:57:00,0.72985,0.73,0.7297,0.73,121600000.0
2009-10-30 02:58:00,0.73005,0.73025,0.73005,0.73025,54500000.0
2009-10-30 02:59:00,0.73015,0.73025,0.73015,0.73015,51000000.0
2009-10-30 03:00:00,0.73015,0.73015,0.72985,0.72985,163800000.0
2009-10-30 03:01:00,0.72995,0.7301,0.72985,0.73005,98500000.0
2009-10-30 03:02:00,0.73005,0.73005,0.72985,0.72995,136400000.0
2009-10-30 03:03:00,0.7299,0.72995,0.72985,0.72995,40100000.0
2009-10-30 03:04:00,0.73,0.73025,0.72995,0.7302,114900000.0
2009-10-30 03:05:00,0.7302,0.7303,0.73005,0.73005,71800000.0
2009-10-30 03:06:00,0.73005,0.7302,0.72985,0.7301,193500000.0
2009-10-30 03:07:00,0.7301,0.73035,0.7301,0.7303,72500000.0
2009-10-30 03:08:00,0.7303,0.7304,0.7303,0.7304,54800000.0
2009-10-30 03:09:00,0.73045,0.7309,0.73045,0.7309,116700000.0
2009-10-30 03:10:00,0.7309,0.7309,0.73085,0.7309,15700000.0
2009-10-30 03:11:00,0.7309,0.73095,0.7308,0.73095,49200000.0
2009-10-30 03:12:00,0.7309,0.7312,0.73085,0.7312,99100000.0
2009-10-30 03:13:00,0.73125,0.73145,0.73125,0.7314,45200000.0
2009-10-30 03:14:00,0.73145,0.73145,0.7314,0.73145,27500000.0
2009-10-30 03:15:00,0.73145,0.7315,0.7313,0.7313,37500000.0
2009-10-30 03:16:00,0.73125,0.7313,0.73095,0.73095,68600000.0
2009-10-30 03:17:00,0.73095,0.73095,0.7306,0.73065,93200000.0
2009-10-30 03:18:00,0.73065,0.7308,0.73065,0.73075,61900000.0
2009-10-30 03:19:00,0.73075,0.7308,0.73075,0.73075,71500000.0
2009-10-30 03:20:00,0.73075,0.7309,0.73065,0.73085,110700000.0
2009-10-30 03:21:00,0.7309,0.731,0.7309,0.73095,82100000.0
2009-10-30 03:22:00,0.73095,0.73095,0.73085,0.73085,34200000.0
2009-10-30 03:23:00,0.73085,0.73085,0.7308,0.7308,29100000.0
2009-10-30 03:24:00,0.7308,0.73105,0.7308,0.731,119400000.0
2009-10-30 03:25:00,0.731,0.731,0.731,0.731,12000000.0
2009-10-30 03:26:00,0.73095,0.73105,0.73095,0.73105,126000000.0
2009-10-30 03:27:00,0.73105,0.73115,0.731,0.731,20100000.0
2009-10-30 03:28:00,0.731,0.73105,0.7309,0.73095,82100000.0
2009-10-30 03:29:00,0.7309,0.73095,0.73075,0.73075,71700000.0
2009-10-30 03:30:00,0.73085,0.73085,0.73085,0.73085,21000000.0
2009-10-30 03:31:00,0.73085,0.73105,0.73085,0.73105,19800000.0
2009-10-30 03:32:00,0.73115,0.73135,0.73115,0.73135,28600000.0
2009-10-30 03:33:00,0.7312,0.7312,0.7308,0.73095,142400000.0
2009-10-30 03:34:00,0.73095,0.73125,0.73095,0.73125,62200000.0
2009-10-30 03:35:00,0.73125,0.73125,0.7312,0.7312,5800000.0
2009-10-30 03:36:00,0.7312,0.73125,0.7312,0.7312,17600000.0
2009-10-30 03:37:00,0.7312,0.73145,0.7312,0.7314,65800000.0
2009-10-30 03:38:00,0.7314,0.7314,0.7313,0.73135,55300000.0
2009-10-30 03:39:00,0.73135,0.7317,0.7313,0.73165,124700000.0
2009-10-30 03:40:00,0.73165,0.7319,0.73165,0.7318,57300000.0
2009-10-30 03:41:00,0.73185,0.73195,0.73175,0.73185,66900000.0
2009-10-30 03:42:00,0.7319,0.7321,0.7319,0.732,72900000.0
2009-10-30 03:43:00,0.73195,0.73205,0.73195,0.73205,38900000.0
2009-10-30 03:44:00,0.73205,0.73225,0.73205,0.7321,21900000.0
2009-10-30 03:45:00,0.73205,0.7321,0.73195,0.73195,140500000.0
2009-10-30 03:46:00,0.73195,0.73215,0.73195,0.7321,132600000.0
2009-10-30 03:47:00,0.73205,0.73205,0.73195,0.73195,50700000.0
2009-10-30 03:48:00,0.73195,0.73195,0.7316,0.7317,81300000.0
2009-10-30 03:49:00,0.73175,0.73175,0.73155,0.73175,81500000.0
2009-10-30 03:50:00,0.73175,0.73205,0.73165,0.73205,44200000.0
2009-10-30 03:51:00,0.7321,0.7323,0.73205,0.7322,36900000.0
2009-10-30 03:52:00,0.7322,0.7323,0.7322,0.7323,16000000.0
2009-10-30 03:53:00,0.7322,0.7322,0.7319,0.7319,18900000.0
2009-10-30 03:54:00,0.73195,0.73225,0.7319,0.73225,29800000.0
2009-10-30 03:55:00,0.73225,0.7323,0.7322,0.7323,16000000.0
2009-10-30 03:56:00,0.73225,0.73225,0.73225,0.73225,2000000.0
2009-10-30 03:57:00,0.73225,0.73235,0.7321,0.7321,41200000.0
2009-10-30 03:58:00,0.7321,0.7321,0.73205,0.73205,3000000.0
2009-10-30 03:59:00,0.73195,0.73195,0.73195,0.73195,12500000.0
2009-10-30 04:00:00,0.73195,0.732,0.73195,0.73195,13000000.0
2009-10-30 04:01:00,0.73178,0.73182,0.73154,0.73162,20100000.0
2009-10-30 04:02:00,0.73195,0.7322,0.73195,0.7321,34400000.0
2009-10-30 04:03:00,0.7321,0.7321,0.73185,0.73185,28800000.0
2009-10-30 04:04:00,0.73185,0.7319,0.73165,0.73165,31100000.0
2009-10-30 04:05:00,0.73165,0.73165,0.73155,0.73155,25900000.0
2009-10-30 04:06:00,0.73145,0.73145,0.7313,0.7313,235200000.0
2009-10-30 04:07:00,0.7313,0.73135,0.73115,0.7312,75500000.0
2009-10-30 04:08:00,0.7312,0.7313,0.7312,0.73125,51400000.0
2009-10-30 04:09:00,0.73125,0.7313,0.7312,0.73125,24200000.0
2009-10-30 04:10:00,0.73125,0.73145,0.73125,0.7314,27400000.0
2009-10-30 04:11:00,0.73145,0.73145,0.7314,0.73145,19100000.0
2009-10-30 04:12:00,0.73145,0.7315,0.73135,0.73135,41000000.0
2009-10-30 04:13:00,0.73135,0.73155,0.73135,0.73155,41300000.0
2009-10-30 04:14:00,0.73155,0.73165,0.73155,0.7316,40200000.0
2009-10-30 04:15:00,0.7316,0.7316,0.73155,0.73155,19600000.0
2009-10-30 04:16:00,0.73155,0.7317,0.73155,0.73155,41500000.0
2009-10-30 04:17:00,0.73155,0.7316,0.73155,0.7316,29800000.0
2009-10-30 04:18:00,0.7316,0.7316,0.7316,0.7316,3600000.0
2009-10-30 04:19:00,0.7316,0.73165,0.7316,0.7316,10200000.0
2009-10-30 04:20:00,0.7316,0.7316,0.7316,0.7316,2800000.0
2009-10-30 04:21:00,0.7315,0.7315,0.7311,0.7311,38400000.0
2009-10-30 04:22:00,0.7311,0.73125,0.7311,0.7312,111900000.0
2009-10-30 04:23:00,0.7312,0.7314,0.73115,0.73135,54500000.0
2009-10-30 04:24:00,0.73135,0.73135,0.7312,0.7312,80100000.0
2009-10-30 04:25:00,0.7312,0.7313,0.7311,0.73115,78400000.0
2009-10-30 04:26:00,0.73115,0.7314,0.73115,0.73135,52500000.0
2009-10-30 04:27:00,0.73135,0.73135,0.73115,0.73125,65600000.0
2009-10-30 04:28:00,0.73125,0.73125,0.73125,0.73125,12400000.0
2009-10-30 04:29:00,0.73125,0.73125,0.73115,0.73115,48300000.0
2009-10-30 04:30:00,0.73115,0.73125,0.73115,0.73115,60800000.0
2009-10-30 04:31:00,0.73115,0.7313,0.73115,0.7313,26700000.0
2009-10-30 04:32:00,0.73125,0.73125,0.73115,0.73115,42500000.0
2009-10-30 04:33:00,0.73115,0.73125,0.7311,0.7311,36800000.0
2009-10-30 04:34:00,0.73115,0.73135,0.7311,0.7313,140800000.0
2009-10-30 04:35:00,0.7313,0.7313,0.7311,0.7311,84000000.0
2009-10-30 04:36:00,0.73105,0.7311,0.73105,0.7311,24100000.0
2009-10-30 04:37:00,0.73105,0.7311,0.73095,0.731,104400000.0
2009-10-30 04:38:00,0.731,0.731,0.731,0.731,4900000.0
2009-10-30 04:39:00,0.731,0.73115,0.731,0.7311,62000000.0
2009-10-30 04:40:00,0.73105,0.73105,0.731,0.731,41700000.0
2009-10-30 04:41:00,0.731,0.7312,0.731,0.7312,68400000.0
2009-10-30 04:42:00,0.7312,0.73125,0.7312,0.7312,18200000.0
2009-10-30 04:43:00,0.7312,0.7312,0.73115,0.73115,4000000.0
2009-10-30 04:44:00,0.7311,0.73115,0.73085,0.73085,100200000.0
2009-10-30 04:45:00,0.73085,0.73085,0.7308,0.7308,13100000.0
2009-10-30 04:46:00,0.7308,0.73095,0.7308,0.73085,99900000.0
2009-10-30 04:47:00,0.73085,0.73095,0.73085,0.73085,37500000.0
2009-10-30 04:48:00,0.73085,0.7309,0.73085,0.73085,57000000.0
2009-10-30 04:49:00,0.73085,0.73095,0.73085,0.7309,43200000.0
2009-10-30 04:50:00,0.73095,0.731,0.73095,0.731,30300000.0
2009-10-30 04:51:00,0.731,0.731,0.731,0.731,6500000.0
2009-10-30 04:52:00,0.73105,0.73115,0.73105,0.73115,52900000.0
2009-10-30 04:53:00,0.73115,0.73115,0.7311,0.73115,15300000.0
2009-10-30 04:54:00,0.7312,0.7312,0.73115,0.7312,35800000.0
2009-10-30 04:55:00,0.73125,0.73125,0.7312,0.7312,7000000.0
2009-10-30 04:56:00,0.7312,0.7312,0.7312,0.7312,15600000.0
2009-10-30 04:57:00,0.7312,0.7312,0.7312,0.7312,13900000.0
2009-10-30 04:58:00,0.7312,0.7312,0.7312,0.7312,7700000.0
2009-10-30 04:59:00,0.7312,0.7312,0.7312,0.7312,2400000.0
2009-10-30 05:00:00,0.7312,0.73135,0.7312,0.7313,19000000.0
2009-10-30 05:01:00,0.7313,0.7314,0.7313,0.7314,20700000.0
2009-10-30 05:02:00,0.7314,0.7314,0.7314,0.7314,38900000.0
2009-10-30 05:03:00,0.7314,0.7314,0.7314,0.7314,10600000.0
2009-10-30 05:04:00,0.7313,0.7313,0.73109,0.73117,23800000.0
2009-10-30 05:05:00,0.73145,0.73155,0.73145,0.73155,13700000.0
2009-10-30 05:06:00,0.7315,0.73155,0.7315,0.73155,32800000.0
2009-10-30 05:07:00,0.7315,0.7315,0.7315,0.7315,2400000.0
2009-10-30 05:08:00,0.7315,0.7315,0.7315,0.7315,5200000.0
2009-10-30 05:09:00,0.7315,0.7315,0.73135,0.73145,40700000.0
2009-10-30 05:10:00,0.7314,0.7314,0.7314,0.7314,2400000.0
2009-10-30 05:11:00,0.7314,0.7314,0.7314,0.7314,3400000.0
2009-10-30 05:12:00,0.7314,0.7315,0.73135,0.73135,38700000.0
2009-10-30 05:13:00,0.73135,0.73135,0.73135,0.73135,2400000.0
2009-10-30 05:14:00,0.73135,0.73175,0.73135,0.73165,60300000.0
2009-10-30 05:15:00,0.73165,0.73165,0.7315,0.7315,145200000.0
2009-10-30 05:16:00,0.7315,0.73155,0.7315,0.7315,24100000.0
2009-10-30 05:17:00,0.7314,0.73142,0.7313,0.73142,18800000.0
2009-10-30 05:18:00,0.73122,0.73134,0.73106,0.73106,27900000.0
2009-10-30 05:19:00,0.73145,0.73145,0.7314,0.7314,32300000.0
2009-10-30 05:20:00,0.7314,0.73145,0.7313,0.7313,32200000.0
2009-10-30 05:21:00,0.7313,0.73145,0.7313,0.73145,28700000.0
2009-10-30 05:22:00,0.73145,0.7315,0.73145,0.7315,10000000.0
2009-10-30 05:23:00,0.73145,0.7316,0.73145,0.7316,21800000.0
2009-10-30 05:24:00,0.7316,0.73165,0.73155,0.7316,51600000.0
2009-10-30 05:25:00,0.7316,0.7316,0.73155,0.7316,11500000.0
2009-10-30 05:26:00,0.73155,0.73155,0.7315,0.73155,40500000.0
2009-10-30 05:27:00,0.73155,0.73155,0.7315,0.73155,15800000.0
2009-10-30 05:28:00,0.73155,0.73155,0.73155,0.73155,3300000.0
2009-10-30 05:29:00,0.7315,0.73155,0.7315,0.73155,12100000.0
2009-10-30 05:30:00,0.73155,0.73155,0.73155,0.73155,6600000.0
2009-10-30 05:31:00,0.73155,0.73165,0.73155,0.73165,35800000.0
2009-10-30 05:32:00,0.73165,0.73165,0.7316,0.73165,15600000.0
2009-10-30 05:33:00,0.73165,0.732,0.73165,0.73175,83900000.0
2009-10-30 05:34:00,0.7317,0.73175,0.7317,0.73175,22100000.0
2009-10-30 05:35:00,0.73175,0.7318,0.73175,0.7318,41300000.0
2009-10-30 05:36:00,0.73185,0.73205,0.73185,0.73185,26100000.0
2009-10-30 05:37:00,0.7318,0.73185,0.7318,0.7318,17200000.0
2009-10-30 05:38:00,0.7318,0.73185,0.73175,0.73185,21400000.0
2009-10-30 05:39:00,0.73185,0.73185,0.7317,0.73175,14600000.0
2009-10-30 05:40:00,0.73175,0.73175,0.73175,0.73175,10200000.0
2009-10-30 05:41:00,0.73175,0.73185,0.73175,0.73185,21900000.0
2009-10-30 05:42:00,0.73185,0.73185,0.7318,0.7318,5000000.0
2009-10-30 05:43:00,0.7318,0.7318,0.7318,0.7318,1000000.0
2009-10-30 05:44:00,0.7318,0.73185,0.73175,0.73185,20100000.0
2009-10-30 05:45:00,0.7318,0.73185,0.7318,0.7318,9100000.0
2009-10-30 05:46:00,0.73175,0.73195,0.73175,0.73185,43500000.0
2009-10-30 05:47:00,0.7318,0.732,0.7318,0.732,70200000.0
2009-10-30 05:48:00,0.73195,0.73195,0.73195,0.73195,15800000.0
2009-10-30 05:49:00,0.73195,0.7322,0.73195,0.73215,94200000.0
2009-10-30 05:50:00,0.7322,0.7322,0.73205,0.7321,78600000.0
2009-10-30 05:51:00,0.7321,0.73215,0.7321,0.73215,7300000.0
2009-10-30 05:52:00,0.73215,0.73255,0.73215,0.73245,103900000.0
2009-10-30 05:53:00,0.73245,0.73265,0.73245,0.7326,84100000.0
2009-10-30 05:54:00,0.7326,0.73305,0.7326,0.73305,116400000.0
2009-10-30 05:55:00,0.73305,0.7331,0.7329,0.7329,29700000.0
2009-10-30 05:56:00,0.7329,0.7331,0.73285,0.73305,108000000.0
2009-10-30 05:57:00,0.73305,0.7332,0.73305,0.7332,67800000.0
2009-10-30 05:58:00,0.73315,0.73325,0.73305,0.73305,51600000.0
2009-10-30 05:59:00,0.73305,0.73305,0.73295,0.733,31100000.0
2009-10-30 06:00:00,0.73305,0.7331,0.73285,0.73285,54300000.0
2009-10-30 06:01:00,0.7328,0.7328,0.7328,0.7328,2600000.0
2009-10-30 06:02:00,0.7328,0.73285,0.7328,0.73285,10000000.0
2009-10-30 06:03:00,0.7328,0.7329,0.73275,0.73275,21800000.0
2009-10-30 06:04:00,0.73275,0.73275,0.73255,0.73265,30500000.0
2009-10-30 06:05:00,0.7326,0.7328,0.7326,0.7327,66100000.0
2009-10-30 06:06:00,0.73265,0.7327,0.73265,0.73265,66200000.0
2009-10-30 06:07:00,0.73265,0.7329,0.73265,0.73285,96300000.0
2009-10-30 06:08:00,0.73285,0.73285,0.73265,0.7327,84700000.0
2009-10-30 06:09:00,0.7327,0.7327,0.73265,0.73265,15300000.0
2009-10-30 06:10:00,0.73265,0.73265,0.73265,0.73265,30400000.0
2009-10-30 06:11:00,0.73265,0.73265,0.73265,0.73265,4600000.0
2009-10-30 06:12:00,0.73265,0.73265,0.73265,0.73265,22800000.0
2009-10-30 06:13:00,0.73265,0.7327,0.73265,0.7327,89700000.0
2009-10-30 06:14:00,0.7327,0.733,0.7327,0.733,96700000.0
2009-10-30 06:15:00,0.73305,0.73305,0.733,0.733,17100000.0
2009-10-30 06:16:00,0.733,0.7332,0.733,0.73315,44700000.0
2009-10-30 06:17:00,0.73315,0.73315,0.73315,0.73315,7000000.0
2009-10-30 06:18:00,0.73315,0.7332,0.73315,0.73315,9800000.0
2009-10-30 06:19:00,0.7331,0.73315,0.733,0.733,32800000.0
2009-10-30 06:20:00,0.733,0.733,0.733,0.733,36300000.0
2009-10-30 06:21:00,0.733,0.733,0.733,0.733,61600000.0
2009-10-30 06:22:00,0.733,0.733,0.733,0.733,74200000.0
2009-10-30 06:23:00,0.733,0.733,0.7329,0.7329,14400000.0
2009-10-30 06:24:00,0.7329,0.7329,0.7329,0.7329,46900000.0
2009-10-30 06:25:00,0.7329,0.7329,0.7329,0.7329,38400000.0
2009-10-30 06:26:00,0.7329,0.73295,0.73285,0.73285,80500000.0
2009-10-30 06:27:00,0.73285,0.733,0.73285,0.73285,70600000.0
2009-10-30 06:28:00,0.73285,0.73285,0.73285,0.73285,8100000.0
2009-10-30 06:29:00,0.73285,0.73285,0.7328,0.7328,18000000.0
2009-10-30 06:30:00,0.7328,0.7328,0.73225,0.7323,131100000.0
2009-10-30 06:31:00,0.7323,0.73235,0.73225,0.73225,106700000.0
2009-10-30 06:32:00,0.73225,0.73245,0.73215,0.7323,79000000.0
2009-10-30 06:33:00,0.7323,0.73235,0.7323,0.7323,18600000.0
2009-10-30 06:34:00,0.73235,0.73245,0.73235,0.73245,55400000.0
2009-10-30 06:35:00,0.7324,0.7325,0.7324,0.7325,56400000.0
2009-10-30 06:36:00,0.73255,0.7327,0.73215,0.73235,95700000.0
2009-10-30 06:37:00,0.73235,0.7324,0.73235,0.7324,10700000.0
2009-10-30 06:38:00,0.73235,0.7324,0.73225,0.73225,106800000.0
2009-10-30 06:39:00,0.73225,0.73225,0.73215,0.73225,68900000.0
2009-10-30 06:40:00,0.73225,0.7324,0.73225,0.7324,43800000.0
2009-10-30 06:41:00,0.73235,0.73235,0.73235,0.73235,4000000.0
2009-10-30 06:42:00,0.73235,0.73235,0.7323,0.7323,11500000.0
2009-10-30 06:43:00,0.7323,0.73235,0.73225,0.73225,13500000.0
2009-10-30 06:44:00,0.73225,0.73225,0.7322,0.7322,28600000.0
2009-10-30 06:45:00,0.7322,0.7322,0.7321,0.73215,29900000.0
2009-10-30 06:46:00,0.73215,0.73215,0.7321,0.73215,40700000.0
2009-10-30 06:47:00,0.73215,0.73215,0.73215,0.73215,29400000.0
2009-10-30 06:48:00,0.7321,0.73225,0.73205,0.73225,46800000.0
2009-10-30 06:49:00,0.73215,0.73235,0.73215,0.73235,65200000.0
2009-10-30 06:50:00,0.7323,0.7323,0.7323,0.7323,12000000.0
2009-10-30 06:51:00,0.7323,0.7323,0.7322,0.73225,32000000.0
2009-10-30 06:52:00,0.73225,0.73225,0.7322,0.7322,21000000.0
2009-10-30 06:53:00,0.7322,0.7323,0.7319,0.73205,236600000.0
2009-10-30 06:54:00,0.73205,0.73235,0.73195,0.732,165100000.0
2009-10-30 06:55:00,0.732,0.73225,0.7319,0.73225,150700000.0
2009-10-30 06:56:00,0.73225,0.73225,0.73205,0.7321,17800000.0
2009-10-30 06:57:00,0.7321,0.7325,0.73205,0.73215,55200000.0
2009-10-30 06:58:00,0.73215,0.7322,0.7321,0.73215,23880000.0
2009-10-30 06:59:00,0.73215,0.73215,0.73205,0.73205,17000000.0
2009-10-30 07:00:00,0.732,0.73205,0.73185,0.73205,76300000.0
2009-10-30 07:01:00,0.73205,0.73205,0.73205,0.73205,12000000.0
2009-10-30 07:02:00,0.73205,0.73205,0.73195,0.73195,15200000.0
2009-10-30 07:03:00,0.73195,0.73195,0.73195,0.73195,10600000.0
2009-10-30 07:04:00,0.73195,0.732,0.73195,0.73195,97300000.0
2009-10-30 07:05:00,0.73195,0.73195,0.73195,0.73195,27600000.0
2009-10-30 07:06:00,0.73195,0.73215,0.73185,0.73215,25200000.0
2009-10-30 07:07:00,0.7322,0.73235,0.73195,0.73215,64900000.0
2009-10-30 07:08:00,0.7322,0.73235,0.7322,0.73235,18000000.0
2009-10-30 07:09:00,0.73235,0.73235,0.73205,0.7322,118690000.0
2009-10-30 07:10:00,0.7322,0.7322,0.73195,0.73195,65800000.0
2009-10-30 07:11:00,0.732,0.73205,0.73195,0.73205,64800000.0
2009-10-30 07:12:00,0.73205,0.73205,0.73205,0.73205,17600000.0
2009-10-30 07:13:00,0.73181,0.73209,0.7317,0.7317,63100000.0
2009-10-30 07:14:00,0.73205,0.73205,0.73205,0.73205,23200000.0
2009-10-30 07:15:00,0.73205,0.7321,0.73195,0.7321,47600000.0
2009-10-30 07:16:00,0.73205,0.73205,0.73195,0.73195,45400000.0
2009-10-30 07:17:00,0.73195,0.73195,0.7314,0.73145,85500000.0
2009-10-30 07:18:00,0.7316,0.7317,0.7316,0.73165,30000000.0
2009-10-30 07:19:00,0.73165,0.7318,0.73165,0.7318,24900000.0
2009-10-30 07:20:00,0.7318,0.73185,0.73175,0.73175,46800000.0
2009-10-30 07:21:00,0.73175,0.7319,0.73175,0.7319,37100000.0
2009-10-30 07:22:00,0.7319,0.7322,0.7319,0.73215,90990000.0
2009-10-30 07:23:00,0.73215,0.73245,0.73215,0.73245,35600000.0
2009-10-30 07:24:00,0.73245,0.73245,0.73245,0.73245,7200000.0
2009-10-30 07:25:00,0.73245,0.73245,0.73245,0.73245,12000000.0
2009-10-30 07:26:00,0.73245,0.73245,0.73245,0.73245,19200000.0
2009-10-30 07:27:00,0.73245,0.73245,0.7323,0.7323,19200000.0
2009-10-30 07:28:00,0.7323,0.7324,0.7323,0.7324,36800000.0
2009-10-30 07:29:00,0.7324,0.7324,0.7323,0.7323,38400000.0
2009-10-30 07:30:00,0.73225,0.73225,0.73175,0.73175,103100000.0
2009-10-30 07:31:00,0.7318,0.73185,0.73175,0.7318,31200000.0
2009-10-30 07:32:00,0.73175,0.7318,0.73135,0.73145,78800000.0
2009-10-30 07:33:00,0.7315,0.7315,0.7314,0.7314,107900000.0
2009-10-30 07:34:00,0.73145,0.73145,0.7314,0.7314,61600000.0
2009-10-30 07:35:00,0.73145,0.73145,0.73135,0.73135,25300000.0
2009-10-30 07:36:00,0.7314,0.7316,0.7314,0.7314,98200000.0
2009-10-30 07:37:00,0.7314,0.7314,0.7314,0.7314,30100000.0
2009-10-30 07:38:00,0.7314,0.7314,0.7314,0.7314,16800000.0
2009-10-30 07:39:00,0.73105,0.73136,0.73105,0.73124,84600000.0
2009-10-30 07:40:00,0.7314,0.73145,0.7312,0.73145,138400000.0
2009-10-30 07:41:00,0.73116,0.73126,0.731,0.73117,84300000.0
2009-10-30 07:42:00,0.7315,0.7315,0.73135,0.73135,24800000.0
2009-10-30 07:43:00,0.7314,0.73145,0.7314,0.7314,22400000.0
2009-10-30 07:44:00,0.7314,0.7314,0.7314,0.7314,2400000.0
2009-10-30 07:45:00,0.73135,0.7314,0.731,0.731,108100000.0
2009-10-30 07:46:00,0.731,0.731,0.7306,0.7306,212100000.0
2009-10-30 07:47:00,0.7306,0.7306,0.7305,0.73055,46200000.0
2009-10-30 07:48:00,0.73055,0.73055,0.73055,0.73055,4000000.0
2009-10-30 07:49:00,0.73055,0.73065,0.73055,0.7306,72800000.0
2009-10-30 07:50:00,0.7306,0.7306,0.7306,0.7306,6400000.0
2009-10-30 07:51:00,0.7306,0.7306,0.7306,0.7306,24400000.0
2009-10-30 07:52:00,0.7306,0.7306,0.73045,0.7306,103600000.0
2009-10-30 07:53:00,0.7306,0.73075,0.7306,0.73075,14700000.0
2009-10-30 07:54:00,0.7307,0.7308,0.7306,0.7308,119990000.0
2009-10-30 07:55:00,0.7308,0.7308,0.73075,0.73075,46200000.0
2009-10-30 07:56:00,0.73075,0.7308,0.73075,0.7308,13900000.0
2009-10-30 07:57:00,0.7308,0.7308,0.7308,0.7308,2400000.0
2009-10-30 07:58:00,0.73069,0.73074,0.73,0.73052,53400000.0
2009-10-30 07:59:00,0.7308,0.73085,0.7306,0.7307,69900000.0
2009-10-30 08:00:00,0.7309,0.7309,0.7306,0.73065,109600000.0
2009-10-30 08:01:00,0.73065,0.73065,0.73055,0.73055,27700000.0
2009-10-30 08:02:00,0.73055,0.7306,0.7305,0.73055,68100000.0
2009-10-30 08:03:00,0.73055,0.73055,0.7305,0.7305,23700000.0
2009-10-30 08:04:00,0.7305,0.7305,0.7305,0.7305,16700000.0
2009-10-30 08:05:00,0.7305,0.73055,0.7305,0.73055,27100000.0
2009-10-30 08:06:00,0.73055,0.73055,0.73055,0.73055,2400000.0
2009-10-30 08:07:00,0.73037,0.73042,0.73028,0.73038,24200000.0
2009-10-30 08:08:00,0.73055,0.731,0.73055,0.7308,57700000.0
2009-10-30 08:09:00,0.73085,0.7309,0.73075,0.7309,91900000.0
2009-10-30 08:10:00,0.73085,0.7309,0.73075,0.73075,65400000.0
2009-10-30 08:11:00,0.73075,0.73075,0.7306,0.7306,28100000.0
2009-10-30 08:12:00,0.7306,0.7306,0.7306,0.7306,2000000.0
2009-10-30 08:13:00,0.7306,0.7307,0.7303,0.7303,158500000.0
2009-10-30 08:14:00,0.7303,0.7303,0.7298,0.7298,79600000.0
2009-10-30 08:15:00,0.7298,0.72995,0.72955,0.7296,148790000.0
2009-10-30 08:16:00,0.7296,0.72965,0.7296,0.7296,32600000.0
2009-10-30 08:17:00,0.7296,0.72965,0.72955,0.72955,76100000.0
2009-10-30 08:18:00,0.72955,0.72955,0.72915,0.72935,76300000.0
2009-10-30 08:19:00,0.72925,0.7294,0.72925,0.7293,51700000.0
2009-10-30 08:20:00,0.7293,0.72955,0.72925,0.72945,75900000.0
2009-10-30 08:21:00,0.72945,0.7296,0.72945,0.72955,63000000.0
2009-10-30 08:22:00,0.72955,0.72955,0.7292,0.72935,163600000.0
2009-10-30 08:23:00,0.72935,0.72955,0.7293,0.72955,143400000.0
2009-10-30 08:24:00,0.72955,0.72965,0.72955,0.72955,80700000.0
2009-10-30 08:25:00,0.72955,0.72955,0.7293,0.72935,13600000.0
2009-10-30 08:26:00,0.72935,0.72945,0.7293,0.72935,60000000.0
2009-10-30 08:27:00,0.72935,0.72945,0.72925,0.72925,48100000.0
2009-10-30 08:28:00,0.72925,0.72955,0.72925,0.72955,77000000.0
2009-10-30 08:29:00,0.72955,0.72955,0.7293,0.72935,164500000.0
2009-10-30 08:30:00,0.72935,0.72945,0.72925,0.72945,31300000.0
2009-10-30 08:31:00,0.72945,0.72975,0.72945,0.72965,50000000.0
2009-10-30 08:32:00,0.72965,0.72965,0.7296,0.72965,14500000.0
2009-10-30 08:33:00,0.72965,0.72965,0.72965,0.72965,14000000.0
2009-10-30 08:34:00,0.72965,0.72965,0.7295,0.72955,49200000.0
2009-10-30 08:35:00,0.7296,0.7296,0.7296,0.7296,7200000.0
2009-10-30 08:36:00,0.7296,0.7296,0.7296,0.7296,2400000.0
2009-10-30 08:37:00,0.72965,0.72965,0.72965,0.72965,4800000.0
2009-10-30 08:38:00,0.72965,0.7303,0.72965,0.7303,145200000.0
2009-10-30 08:39:00,0.7302,0.7302,0.73005,0.73015,92800000.0
2009-10-30 08:40:00,0.73015,0.7304,0.73015,0.73025,173190000.0
2009-10-30 08:41:00,0.73025,0.73025,0.73025,0.73025,33600000.0
2009-10-30 08:42:00,0.73025,0.73025,0.73025,0.73025,26400000.0
2009-10-30 08:43:00,0.73025,0.73025,0.7302,0.7302,7200000.0
2009-10-30 08:44:00,0.7302,0.7302,0.73015,0.73015,4800000.0
2009-10-30 08:45:00,0.73015,0.7304,0.7301,0.7304,14400000.0
2009-10-30 08:46:00,0.7304,0.73045,0.7304,0.7304,68800000.0
2009-10-30 08:47:00,0.7304,0.7304,0.7303,0.7303,117600000.0
2009-10-30 08:48:00,0.7303,0.7303,0.72985,0.72985,80490000.0
2009-10-30 08:49:00,0.7298,0.7298,0.72965,0.72965,89800000.0
2009-10-30 08:50:00,0.72965,0.72975,0.7296,0.72965,97400000.0
2009-10-30 08:51:00,0.7297,0.7298,0.72965,0.72965,70200000.0
2009-10-30 08:52:00,0.7297,0.72975,0.7296,0.72975,66900000.0
2009-10-30 08:53:00,0.72975,0.72985,0.7297,0.72985,17000000.0
2009-10-30 08:54:00,0.72985,0.72995,0.7297,0.7299,105200000.0
2009-10-30 08:55:00,0.73005,0.73005,0.72985,0.72985,31600000.0
2009-10-30 08:56:00,0.72985,0.7301,0.72985,0.7301,63800000.0
2009-10-30 08:57:00,0.7301,0.73015,0.7301,0.73015,7200000.0
2009-10-30 08:58:00,0.72969,0.72978,0.72934,0.72969,124200000.0
2009-10-30 08:59:00,0.7302,0.73035,0.73,0.73005,171700000.0
2009-10-30 09:00:00,0.73005,0.7301,0.73005,0.7301,24600000.0
2009-10-30 09:01:00,0.7301,0.7301,0.73005,0.73005,28200000.0
2009-10-30 09:02:00,0.73005,0.73005,0.72975,0.7298,182300000.0
2009-10-30 09:03:00,0.7298,0.7298,0.72965,0.7297,104700000.0
2009-10-30 09:04:00,0.7297,0.7298,0.7296,0.7298,107500000.0
2009-10-30 09:05:00,0.72975,0.72975,0.72975,0.72975,6600000.0
2009-10-30 09:06:00,0.7297,0.72975,0.7297,0.72975,28200000.0
2009-10-30 09:07:00,0.72975,0.72985,0.72965,0.72985,60500000.0
2009-10-30 09:08:00,0.72985,0.72985,0.7296,0.7296,61600000.0
2009-10-30 09:09:00,0.7296,0.72985,0.7296,0.7298,190500000.0
2009-10-30 09:10:00,0.7298,0.7298,0.7295,0.72965,250300000.0
2009-10-30 09:11:00,0.72965,0.72975,0.72965,0.7297,55600000.0
2009-10-30 09:12:00,0.7297,0.7297,0.72945,0.72945,100700000.0
2009-10-30 09:13:00,0.72935,0.7295,0.72915,0.7292,195600000.0
2009-10-30 09:14:00,0.7292,0.72945,0.7292,0.7294,143900000.0
2009-10-30 09:15:00,0.72945,0.7295,0.72945,0.7295,31400000.0
2009-10-30 09:16:00,0.72945,0.7295,0.72925,0.7295,100000000.0
2009-10-30 09:17:00,0.72945,0.72945,0.72945,0.72945,11100000.0
2009-10-30 09:18:00,0.72945,0.72945,0.7294,0.7294,22100000.0
2009-10-30 09:19:00,0.72945,0.72945,0.72945,0.72945,22400000.0
2009-10-30 09:20:00,0.72945,0.72945,0.72905,0.72915,141400000.0
2009-10-30 09:21:00,0.72915,0.72915,0.72905,0.7291,112200000.0
2009-10-30 09:22:00,0.72873,0.72925,0.72836,0.72876,104600000.0
2009-10-30 09:23:00,0.7291,0.7291,0.72905,0.72905,14300000.0
2009-10-30 09:24:00,0.729,0.72915,0.72895,0.72895,131300000.0
2009-10-30 09:25:00,0.72895,0.72905,0.72895,0.72905,113100000.0
2009-10-30 09:26:00,0.72905,0.72915,0.729,0.729,96400000.0
2009-10-30 09:27:00,0.729,0.729,0.72875,0.72875,94800000.0
2009-10-30 09:28:00,0.7287,0.72875,0.72855,0.7287,128400000.0
2009-10-30 09:29:00,0.7287,0.729,0.7287,0.72895,80199999.0
2009-10-30 09:30:00,0.7289,0.72905,0.7288,0.72905,129500000.0
2009-10-30 09:31:00,0.7291,0.72965,0.7291,0.72965,171800000.0
2009-10-30 09:32:00,0.72965,0.7299,0.72965,0.7299,158399999.0
2009-10-30 09:33:00,0.7299,0.72995,0.7299,0.72995,54200000.0
2009-10-30 09:34:00,0.7299,0.72995,0.72985,0.7299,34600000.0
2009-10-30 09:35:00,0.7299,0.7301,0.7299,0.72995,42000000.0
2009-10-30 09:36:00,0.72995,0.73,0.72995,0.72995,45600000.0
2009-10-30 09:37:00,0.72995,0.72995,0.7296,0.7296,63800000.0
2009-10-30 09:38:00,0.72955,0.72955,0.72845,0.72855,437800000.0
2009-10-30 09:39:00,0.7286,0.7286,0.72755,0.72755,202500000.0
2009-10-30 09:40:00,0.72755,0.72755,0.7272,0.72725,416000001.0
2009-10-30 09:41:00,0.72725,0.7274,0.72675,0.72675,120200000.0
2009-10-30 09:42:00,0.7267,0.72695,0.72665,0.7269,219000001.0
2009-10-30 09:43:00,0.7269,0.72705,0.72685,0.72705,72800000.0
2009-10-30 09:44:00,0.72695,0.72695,0.72585,0.72615,346900000.0
2009-10-30 09:45:00,0.72615,0.7266,0.72605,0.7264,284400000.0
2009-10-30 09:46:00,0.7264,0.72655,0.7263,0.72635,71900000.0
2009-10-30 09:47:00,0.7263,0.72665,0.7263,0.72645,98700000.0
2009-10-30 09:48:00,0.72665,0.72695,0.7265,0.72685,64200000.0
2009-10-30 09:49:00,0.72685,0.72695,0.72685,0.7269,67600000.0
2009-10-30 09:50:00,0.72685,0.72705,0.72685,0.72705,76200000.0
2009-10-30 09:51:00,0.727,0.727,0.72675,0.72695,112500000.0
2009-10-30 09:52:00,0.72705,0.72735,0.72695,0.72725,62800000.0
2009-10-30 09:53:00,0.72725,0.72745,0.72725,0.72735,89300000.0
2009-10-30 09:54:00,0.7273,0.72735,0.7273,0.72735,21100000.0
2009-10-30 09:55:00,0.7273,0.7274,0.72705,0.72735,202900000.0
2009-10-30 09:56:00,0.72735,0.72765,0.7273,0.72765,134900000.0
2009-10-30 09:57:00,0.72765,0.72805,0.72765,0.72805,193700000.0
2009-10-30 09:58:00,0.72805,0.7281,0.72805,0.7281,16300000.0
2009-10-30 09:59:00,0.7281,0.72875,0.7279,0.72875,403299999.0
2009-10-30 10:00:00,0.72875,0.7291,0.7286,0.7289,559900002.0
2009-10-30 10:01:00,0.7289,0.72895,0.72845,0.7285,166100000.0
2009-10-30 10:02:00,0.7285,0.72865,0.7284,0.72865,442499999.0
2009-10-30 10:03:00,0.72875,0.72875,0.7283,0.72865,567300000.0
2009-10-30 10:04:00,0.7287,0.72925,0.72865,0.72895,564300003.0
2009-10-30 10:05:00,0.72895,0.72935,0.7289,0.72925,217300000.0
2009-10-30 10:06:00,0.72925,0.72965,0.72915,0.72915,200300000.0
2009-10-30 10:07:00,0.72915,0.72925,0.72885,0.72905,207500000.0
2009-10-30 10:08:00,0.72905,0.7291,0.72895,0.729,164400000.0
2009-10-30 10:09:00,0.72905,0.72905,0.7287,0.7287,325500000.0
2009-10-30 10:10:00,0.7287,0.72895,0.7286,0.72865,183200000.0
2009-10-30 10:11:00,0.72865,0.72885,0.7285,0.72865,510600000.0
2009-10-30 10:12:00,0.72865,0.72865,0.7282,0.7282,194500000.0
2009-10-30 10:13:00,0.7282,0.7282,0.72785,0.728,387500000.0
2009-10-30 10:14:00,0.728,0.728,0.72775,0.7279,213100000.0
2009-10-30 10:15:00,0.7279,0.7279,0.7275,0.7275,95800000.0
2009-10-30 10:16:00,0.7275,0.72765,0.72745,0.7276,115200000.0
2009-10-30 10:17:00,0.7276,0.728,0.7276,0.7276,241900000.0
2009-10-30 10:18:00,0.72755,0.72765,0.7274,0.72755,413900000.0
2009-10-30 10:19:00,0.72765,0.72775,0.7276,0.7277,71900000.0
2009-10-30 10:20:00,0.7277,0.72775,0.72755,0.7276,129300000.0
2009-10-30 10:21:00,0.7276,0.72765,0.7276,0.72765,77600000.0
2009-10-30 10:22:00,0.72765,0.7278,0.7276,0.72765,145800000.0
2009-10-30 10:23:00,0.72765,0.728,0.72765,0.7279,91700000.0
2009-10-30 10:24:00,0.7279,0.72845,0.7279,0.72845,154900001.0
2009-10-30 10:25:00,0.7284,0.72895,0.7284,0.7288,204000000.0
2009-10-30 10:26:00,0.7288,0.7291,0.72875,0.72885,121500000.0
2009-10-30 10:27:00,0.72885,0.72905,0.7288,0.72905,193899999.0
2009-10-30 10:28:00,0.729,0.72935,0.729,0.72925,272400001.0
2009-10-30 10:29:00,0.72925,0.72925,0.72915,0.72925,159600000.0
2009-10-30 10:30:00,0.72925,0.7294,0.72915,0.72925,330000000.0
2009-10-30 10:31:00,0.72925,0.72925,0.7291,0.7291,48000000.0
2009-10-30 10:32:00,0.7291,0.72915,0.72895,0.72895,53100000.0
2009-10-30 10:33:00,0.72895,0.72895,0.72875,0.72875,27500000.0
2009-10-30 10:34:00,0.72875,0.72885,0.72865,0.72865,25800000.0
2009-10-30 10:35:00,0.7286,0.7286,0.7286,0.7286,16800000.0
2009-10-30 10:36:00,0.7286,0.7287,0.72845,0.7287,116700000.0
2009-10-30 10:37:00,0.7287,0.72885,0.72865,0.7288,141300000.0
2009-10-30 10:38:00,0.7287,0.7289,0.7287,0.7288,139500000.0
2009-10-30 10:39:00,0.7288,0.72885,0.7287,0.72885,56000000.0
2009-10-30 10:40:00,0.72885,0.72905,0.72865,0.72885,303000000.0
2009-10-30 10:41:00,0.72885,0.72885,0.72875,0.72885,103400000.0
2009-10-30 10:42:00,0.72885,0.72885,0.72865,0.72865,124400000.0
2009-10-30 10:43:00,0.7286,0.72865,0.7282,0.7282,285199999.0
2009-10-30 10:44:00,0.72825,0.7284,0.728,0.7283,117800000.0
2009-10-30 10:45:00,0.7283,0.7284,0.7283,0.7284,68700000.0
2009-10-30 10:46:00,0.7285,0.7286,0.7283,0.7284,96300000.0
2009-10-30 10:47:00,0.7284,0.7285,0.7283,0.7284,102700000.0
2009-10-30 10:48:00,0.7284,0.7286,0.7284,0.7286,126600000.0
2009-10-30 10:49:00,0.7286,0.72865,0.7284,0.7285,332900000.0
2009-10-30 10:50:00,0.72855,0.72895,0.72855,0.72895,163200000.0
2009-10-30 10:51:00,0.72895,0.72895,0.7288,0.72885,158100000.0
2009-10-30 10:52:00,0.7288,0.7291,0.7288,0.72895,234700000.0
2009-10-30 10:53:00,0.72895,0.7291,0.7288,0.7288,164200000.0
2009-10-30 10:54:00,0.72885,0.7289,0.7288,0.72885,131000000.0
2009-10-30 10:55:00,0.729,0.72915,0.72885,0.72905,98500000.0
2009-10-30 10:56:00,0.72905,0.72915,0.72905,0.72915,44100000.0
2009-10-30 10:57:00,0.72915,0.72945,0.72905,0.72915,153100000.0
2009-10-30 10:58:00,0.72925,0.7294,0.72915,0.72915,126999999.0
2009-10-30 10:59:00,0.72915,0.72925,0.72915,0.72925,77900000.0
2009-10-30 11:00:00,0.72935,0.7296,0.7292,0.7296,122900000.0
2009-10-30 11:01:00,0.7296,0.72965,0.72945,0.72955,90900000.0
2009-10-30 11:02:00,0.7296,0.7297,0.72945,0.7296,78400000.0
2009-10-30 11:03:00,0.7296,0.72965,0.729,0.7292,120400000.0
2009-10-30 11:04:00,0.7292,0.72925,0.7291,0.72915,141400000.0
2009-10-30 11:05:00,0.72915,0.72955,0.72915,0.7295,227500000.0
2009-10-30 11:06:00,0.7295,0.72965,0.72945,0.72955,162300000.0
2009-10-30 11:07:00,0.72955,0.7296,0.72925,0.72925,138200000.0
2009-10-30 11:08:00,0.72925,0.7296,0.72925,0.7296,210300000.0
2009-10-30 11:09:00,0.72955,0.7297,0.7293,0.7294,169300001.0
2009-10-30 11:10:00,0.7294,0.72965,0.7294,0.72955,112800000.0
2009-10-30 11:11:00,0.7295,0.7296,0.72945,0.72955,89200000.0
2009-10-30 11:12:00,0.7295,0.7296,0.72945,0.72945,49600000.0
2009-10-30 11:13:00,0.72955,0.7297,0.7295,0.72965,55500000.0
2009-10-30 11:14:00,0.72975,0.7298,0.72945,0.72955,87000000.0
2009-10-30 11:15:00,0.7297,0.72975,0.72955,0.72965,74500000.0
2009-10-30 11:16:00,0.72965,0.7297,0.7296,0.7297,51400000.0
2009-10-30 11:17:00,0.7297,0.73005,0.72965,0.72985,218800000.0
2009-10-30 11:18:00,0.72985,0.73105,0.72985,0.73105,441399999.0
2009-10-30 11:19:00,0.731,0.7315,0.731,0.73145,285100000.0
2009-10-30 11:20:00,0.73145,0.7318,0.73145,0.7317,293200001.0
2009-10-30 11:21:00,0.7317,0.7317,0.73125,0.73125,264900000.0
2009-10-30 11:22:00,0.73125,0.7321,0.73115,0.73195,397700001.0
2009-10-30 11:23:00,0.73195,0.73215,0.7319,0.73215,223800000.0
2009-10-30 11:24:00,0.7321,0.73245,0.732,0.73245,101700000.0
2009-10-30 11:25:00,0.73245,0.73285,0.73235,0.7328,424399998.0
2009-10-30 11:26:00,0.7328,0.73295,0.73255,0.73285,120400000.0
2009-10-30 11:27:00,0.73285,0.7329,0.7325,0.73255,213900000.0
2009-10-30 11:28:00,0.7325,0.73265,0.73235,0.7324,203200000.0
2009-10-30 11:29:00,0.73235,0.73255,0.73215,0.73215,84100000.0
2009-10-30 11:30:00,0.7321,0.7321,0.73165,0.7317,135800000.0
2009-10-30 11:31:00,0.7317,0.7317,0.7315,0.73165,93600000.0
2009-10-30 11:32:00,0.73165,0.73175,0.7315,0.7317,192300000.0
2009-10-30 11:33:00,0.7317,0.7317,0.7316,0.73165,118600000.0
2009-10-30 11:34:00,0.7317,0.7317,0.73145,0.7315,83300000.0
2009-10-30 11:35:00,0.73155,0.73155,0.7314,0.7315,68300000.0
2009-10-30 11:36:00,0.7315,0.73155,0.7315,0.7315,82500000.0
2009-10-30 11:37:00,0.73155,0.73175,0.7315,0.73155,174700000.0
2009-10-30 11:38:00,0.7316,0.7319,0.73155,0.7319,166400000.0
2009-10-30 11:39:00,0.7319,0.732,0.73165,0.7319,52300000.0
2009-10-30 11:40:00,0.7319,0.73195,0.7317,0.73195,100400000.0
2009-10-30 11:41:00,0.73195,0.73195,0.73165,0.73175,123100000.0
2009-10-30 11:42:00,0.7317,0.7317,0.73155,0.7316,143900000.0
2009-10-30 11:43:00,0.73155,0.7318,0.7315,0.73175,212400000.0
2009-10-30 11:44:00,0.73175,0.73175,0.73155,0.73155,54600000.0
2009-10-30 11:45:00,0.7316,0.73165,0.73155,0.73155,117700000.0
2009-10-30 11:46:00,0.7316,0.7317,0.7315,0.73155,103700000.0
2009-10-30 11:47:00,0.73155,0.7316,0.73155,0.7316,21700000.0
2009-10-30 11:48:00,0.73165,0.7319,0.73155,0.7319,84400000.0
2009-10-30 11:49:00,0.732,0.7321,0.7318,0.73195,58600000.0
2009-10-30 11:50:00,0.73195,0.73195,0.7312,0.7313,347600000.0
2009-10-30 11:51:00,0.7313,0.7315,0.7312,0.7312,121000000.0
2009-10-30 11:52:00,0.7312,0.7312,0.7312,0.7312,20100000.0
2009-10-30 11:53:00,0.7312,0.73125,0.7312,0.73125,15400000.0
2009-10-30 11:54:00,0.73125,0.7313,0.7312,0.7312,21400000.0
2009-10-30 11:55:00,0.7312,0.73125,0.7309,0.7309,41200000.0
2009-10-30 11:56:00,0.7309,0.7309,0.7309,0.7309,30000000.0
2009-10-30 11:57:00,0.7309,0.73095,0.7309,0.7309,13000000.0
2009-10-30 11:58:00,0.7309,0.731,0.7309,0.73095,85100000.0
2009-10-30 11:59:00,0.73095,0.73125,0.7309,0.7309,136100000.0
2009-10-30 12:00:00,0.73085,0.73085,0.73005,0.7305,239600000.0
2009-10-30 12:01:00,0.73045,0.7305,0.73025,0.7304,160200000.0
2009-10-30 12:02:00,0.7304,0.7309,0.7304,0.7309,164000000.0
2009-10-30 12:03:00,0.7309,0.7313,0.7309,0.73115,174300000.0
2009-10-30 12:04:00,0.7312,0.7313,0.7311,0.7311,132500000.0
2009-10-30 12:05:00,0.7311,0.7312,0.731,0.7311,170100000.0
2009-10-30 12:06:00,0.7311,0.73125,0.731,0.73125,171100000.0
2009-10-30 12:07:00,0.7313,0.7316,0.7313,0.73155,149800000.0
2009-10-30 12:08:00,0.7315,0.7317,0.7315,0.7316,97800000.0
2009-10-30 12:09:00,0.73155,0.73155,0.73145,0.7315,118400000.0
2009-10-30 12:10:00,0.73145,0.73145,0.73135,0.73145,114400000.0
2009-10-30 12:11:00,0.7314,0.7314,0.73135,0.7314,131400000.0
2009-10-30 12:12:00,0.7314,0.73145,0.7311,0.7312,53900000.0
2009-10-30 12:13:00,0.7313,0.73135,0.7313,0.73135,22300000.0
2009-10-30 12:14:00,0.73135,0.73135,0.7313,0.7313,46000000.0
2009-10-30 12:15:00,0.7313,0.73165,0.7313,0.73165,94800000.0
2009-10-30 12:16:00,0.7316,0.73165,0.7316,0.73165,107100000.0
2009-10-30 12:17:00,0.73165,0.73165,0.73165,0.73165,38400000.0
2009-10-30 12:18:00,0.73165,0.7317,0.73165,0.7317,29300000.0
2009-10-30 12:19:00,0.7317,0.7318,0.7317,0.7318,14000000.0
2009-10-30 12:20:00,0.7318,0.7318,0.7318,0.7318,8000000.0
2009-10-30 12:21:00,0.7318,0.7318,0.73155,0.73165,344300000.0
2009-10-30 12:22:00,0.73165,0.73165,0.73155,0.73165,351800000.0
2009-10-30 12:23:00,0.7316,0.7316,0.7316,0.7316,11800000.0
2009-10-30 12:24:00,0.73165,0.73175,0.73165,0.7317,98400001.0
2009-10-30 12:25:00,0.7317,0.73175,0.7316,0.7316,134600000.0
2009-10-30 12:26:00,0.73165,0.73165,0.7316,0.7316,25500000.0
2009-10-30 12:27:00,0.7316,0.73165,0.73145,0.73145,201400000.0
2009-10-30 12:28:00,0.73145,0.7315,0.73145,0.73145,60600000.0
2009-10-30 12:29:00,0.73145,0.73165,0.7311,0.7314,272600000.0
2009-10-30 12:30:00,0.73145,0.7317,0.73145,0.73155,196800000.0
2009-10-30 12:31:00,0.73155,0.7318,0.73155,0.7317,263099999.0
2009-10-30 12:32:00,0.7317,0.73175,0.7317,0.7317,61700000.0
2009-10-30 12:33:00,0.73165,0.73165,0.7313,0.73135,220200000.0
2009-10-30 12:34:00,0.73135,0.73135,0.73125,0.7313,29000000.0
2009-10-30 12:35:00,0.7313,0.73135,0.7309,0.7309,60700000.0
2009-10-30 12:36:00,0.73095,0.731,0.7308,0.73085,118300000.0
2009-10-30 12:37:00,0.73085,0.73085,0.7301,0.7301,72700000.0
2009-10-30 12:38:00,0.7302,0.73025,0.73015,0.73025,59900000.0
2009-10-30 12:39:00,0.7301,0.7301,0.7294,0.72975,176000000.0
2009-10-30 12:40:00,0.72975,0.73,0.72955,0.73,164700000.0
2009-10-30 12:41:00,0.73,0.73,0.72955,0.7296,198400000.0
2009-10-30 12:42:00,0.7297,0.7298,0.72955,0.72955,238300000.0
2009-10-30 12:43:00,0.72955,0.7301,0.7295,0.73,288800001.0
2009-10-30 12:44:00,0.73,0.7306,0.73,0.73055,140300000.0
2009-10-30 12:45:00,0.73055,0.73055,0.7304,0.7304,84800000.0
2009-10-30 12:46:00,0.73045,0.73095,0.7304,0.73085,276000000.0
2009-10-30 12:47:00,0.73085,0.73085,0.7306,0.7308,128100000.0
2009-10-30 12:48:00,0.7307,0.731,0.73065,0.73065,198000001.0
2009-10-30 12:49:00,0.73065,0.73065,0.73035,0.7304,71100000.0
2009-10-30 12:50:00,0.7304,0.7304,0.73025,0.7303,178000000.0
2009-10-30 12:51:00,0.7303,0.7304,0.7302,0.7302,53700000.0
2009-10-30 12:52:00,0.7302,0.73025,0.73,0.73025,116000000.0
2009-10-30 12:53:00,0.73045,0.7305,0.7302,0.7305,181700000.0
2009-10-30 12:54:00,0.73055,0.73115,0.73055,0.73095,157300001.0
2009-10-30 12:55:00,0.73095,0.73105,0.73085,0.73105,124100000.0
2009-10-30 12:56:00,0.73105,0.73125,0.73095,0.73125,221000001.0
2009-10-30 12:57:00,0.7312,0.7313,0.73115,0.73115,59000000.0
2009-10-30 12:58:00,0.7312,0.7314,0.7312,0.7314,68700000.0
2009-10-30 12:59:00,0.7313,0.7314,0.7313,0.7314,6400000.0
2009-10-30 13:00:00,0.73135,0.73135,0.73105,0.73105,28300000.0
2009-10-30 13:01:00,0.73115,0.73125,0.73115,0.73125,8200000.0
2009-10-30 13:02:00,0.73115,0.73115,0.7311,0.7311,7600000.0
2009-10-30 13:03:00,0.73115,0.7313,0.73115,0.7313,62400000.0
2009-10-30 13:04:00,0.7313,0.7314,0.73115,0.73115,63700000.0
2009-10-30 13:05:00,0.73115,0.73115,0.731,0.731,88300000.0
2009-10-30 13:06:00,0.731,0.7311,0.7308,0.7308,53200000.0
2009-10-30 13:07:00,0.73085,0.73085,0.73055,0.73065,252500000.0
2009-10-30 13:08:00,0.73065,0.73065,0.73045,0.73065,64700000.0
2009-10-30 13:09:00,0.7306,0.7308,0.7306,0.7307,92900000.0
2009-10-30 13:10:00,0.7307,0.73085,0.7307,0.7308,89200000.0
2009-10-30 13:11:00,0.73075,0.7311,0.73075,0.7308,70700000.0
2009-10-30 13:12:00,0.7308,0.7309,0.73075,0.73085,165500000.0
2009-10-30 13:13:00,0.73085,0.7309,0.73085,0.73085,48700000.0
2009-10-30 13:14:00,0.7309,0.73095,0.7307,0.7307,57000000.0
2009-10-30 13:15:00,0.7307,0.73075,0.7307,0.73075,42400000.0
2009-10-30 13:16:00,0.7307,0.7308,0.7307,0.7307,57400000.0
2009-10-30 13:17:00,0.7307,0.7307,0.73035,0.73035,178000000.0
2009-10-30 13:18:00,0.7304,0.73045,0.7304,0.7304,43100000.0
2009-10-30 13:19:00,0.73045,0.73045,0.73045,0.73045,19400000.0
2009-10-30 13:20:00,0.73045,0.7307,0.73045,0.7306,149300000.0
2009-10-30 13:21:00,0.7306,0.7308,0.7306,0.7306,63100000.0
2009-10-30 13:22:00,0.73055,0.73085,0.73045,0.7306,249200000.0
2009-10-30 13:23:00,0.73065,0.73075,0.73055,0.7307,272900000.0
2009-10-30 13:24:00,0.73065,0.73065,0.7306,0.73065,129800000.0
2009-10-30 13:25:00,0.73065,0.7312,0.73055,0.7309,304700000.0
2009-10-30 13:26:00,0.73085,0.73095,0.7306,0.7309,193400000.0
2009-10-30 13:27:00,0.7309,0.7311,0.73085,0.731,165900001.0
2009-10-30 13:28:00,0.731,0.731,0.7306,0.73065,195300000.0
2009-10-30 13:29:00,0.7307,0.7309,0.73055,0.73055,142200000.0
2009-10-30 13:30:00,0.73055,0.73055,0.73005,0.7304,284399999.0
2009-10-30 13:31:00,0.7304,0.7306,0.73015,0.73045,199400000.0
2009-10-30 13:32:00,0.73045,0.731,0.73035,0.73075,194200000.0
2009-10-30 13:33:00,0.73075,0.7314,0.73065,0.7314,229399997.0
2009-10-30 13:34:00,0.73135,0.7315,0.73105,0.73115,199300001.0
2009-10-30 13:35:00,0.73115,0.73115,0.73035,0.73035,166500000.0
2009-10-30 13:36:00,0.73035,0.73065,0.73025,0.73025,247400000.0
2009-10-30 13:37:00,0.7303,0.73055,0.7302,0.7303,299400000.0
2009-10-30 13:38:00,0.73025,0.7303,0.73005,0.73005,303600000.0
2009-10-30 13:39:00,0.73005,0.73045,0.73005,0.7304,203600000.0
2009-10-30 13:40:00,0.7304,0.7304,0.7296,0.7297,273000000.0
2009-10-30 13:41:00,0.7297,0.7297,0.72935,0.72945,77800000.0
2009-10-30 13:42:00,0.7295,0.7296,0.7292,0.7292,51800000.0
2009-10-30 13:43:00,0.7292,0.7293,0.7292,0.7292,91800001.0
2009-10-30 13:44:00,0.7292,0.72925,0.7292,0.72925,76100000.0
2009-10-30 13:45:00,0.72925,0.73025,0.72925,0.73025,230100001.0
2009-10-30 13:46:00,0.73025,0.73025,0.72995,0.73005,74900000.0
2009-10-30 13:47:00,0.73005,0.7303,0.7299,0.73025,68000000.0
2009-10-30 13:48:00,0.73025,0.73025,0.7301,0.7302,97300000.0
2009-10-30 13:49:00,0.73025,0.73025,0.7298,0.7298,74300000.0
2009-10-30 13:50:00,0.7298,0.73,0.72975,0.72975,127100000.0
2009-10-30 13:51:00,0.72975,0.72995,0.7296,0.7296,142400000.0
2009-10-30 13:52:00,0.72965,0.72965,0.7294,0.72945,104500000.0
2009-10-30 13:53:00,0.72945,0.72945,0.72905,0.72905,158300000.0
2009-10-30 13:54:00,0.72905,0.72905,0.72885,0.72885,64400000.0
2009-10-30 13:55:00,0.7288,0.7289,0.7286,0.7287,76900000.0
2009-10-30 13:56:00,0.7287,0.7287,0.7287,0.7287,9600000.0
2009-10-30 13:57:00,0.7287,0.7287,0.72855,0.72855,62300000.0
2009-10-30 13:58:00,0.72855,0.72885,0.72855,0.7288,61200000.0
2009-10-30 13:59:00,0.72885,0.729,0.7288,0.729,77800000.0
2009-10-30 14:00:00,0.729,0.72905,0.72875,0.7289,186800000.0
2009-10-30 14:01:00,0.7289,0.72915,0.72865,0.72865,181300000.0
2009-10-30 14:02:00,0.7286,0.7289,0.7286,0.7288,62500000.0
2009-10-30 14:03:00,0.7288,0.72925,0.7288,0.72925,219500000.0
2009-10-30 14:04:00,0.72925,0.72955,0.72925,0.72955,116000000.0
2009-10-30 14:05:00,0.72955,0.7296,0.72945,0.72955,26700000.0
2009-10-30 14:06:00,0.7296,0.72985,0.7296,0.72985,43100000.0
2009-10-30 14:07:00,0.7298,0.7299,0.72965,0.72965,56000000.0
2009-10-30 14:08:00,0.72965,0.7297,0.7296,0.7297,108700000.0
2009-10-30 14:09:00,0.7297,0.7298,0.72955,0.7298,95900000.0
2009-10-30 14:10:00,0.7298,0.7298,0.7296,0.7298,69100000.0
2009-10-30 14:11:00,0.7298,0.72985,0.7297,0.7298,75000000.0
2009-10-30 14:12:00,0.7298,0.7298,0.72975,0.72975,18600000.0
2009-10-30 14:13:00,0.72975,0.72975,0.72975,0.72975,17500000.0
2009-10-30 14:14:00,0.72975,0.7299,0.72975,0.7299,77000000.0
2009-10-30 14:15:00,0.7299,0.72995,0.72965,0.72965,59300000.0
2009-10-30 14:16:00,0.72965,0.72965,0.72965,0.72965,17500000.0
2009-10-30 14:17:00,0.72965,0.72965,0.72965,0.72965,25000000.0
2009-10-30 14:18:00,0.72965,0.72965,0.7296,0.7296,15000000.0
2009-10-30 14:19:00,0.7296,0.7296,0.7296,0.7296,26000000.0
2009-10-30 14:20:00,0.7296,0.72965,0.72955,0.7296,105200000.0
2009-10-30 14:21:00,0.7296,0.72985,0.7296,0.72985,188200000.0
2009-10-30 14:22:00,0.7299,0.73005,0.72975,0.7299,82900000.0
2009-10-30 14:23:00,0.7299,0.7299,0.72985,0.72985,6300000.0
2009-10-30 14:24:00,0.72985,0.72985,0.7296,0.7298,76500000.0
2009-10-30 14:25:00,0.72975,0.7298,0.72975,0.7298,25800000.0
2009-10-30 14:26:00,0.72975,0.7298,0.72975,0.7298,37200000.0
2009-10-30 14:27:00,0.7298,0.73005,0.7298,0.72995,57200000.0
2009-10-30 14:28:00,0.72995,0.72995,0.7296,0.72965,155800000.0
2009-10-30 14:29:00,0.72965,0.72975,0.72945,0.72945,132700000.0
2009-10-30 14:30:00,0.7294,0.72955,0.7294,0.7294,129500000.0
2009-10-30 14:31:00,0.7294,0.72945,0.72935,0.7294,211500000.0
2009-10-30 14:32:00,0.7294,0.7295,0.72915,0.72915,283299999.0
2009-10-30 14:33:00,0.72915,0.72955,0.72915,0.7293,92800000.0
2009-10-30 14:34:00,0.7293,0.7297,0.72905,0.7296,255300000.0
2009-10-30 14:35:00,0.72965,0.7297,0.7295,0.7296,89100000.0
2009-10-30 14:36:00,0.72965,0.73,0.72965,0.73,92100000.0
2009-10-30 14:37:00,0.73,0.7301,0.72965,0.72985,146500000.0
2009-10-30 14:38:00,0.72985,0.73005,0.7297,0.72975,97799999.0
2009-10-30 14:39:00,0.72975,0.73005,0.7297,0.72975,137000000.0
2009-10-30 14:40:00,0.72975,0.72975,0.7293,0.7293,71000000.0
2009-10-30 14:41:00,0.7293,0.7295,0.72915,0.7292,129300000.0
2009-10-30 14:42:00,0.7292,0.7295,0.7292,0.72935,140800000.0
2009-10-30 14:43:00,0.7294,0.7294,0.72905,0.7291,84800000.0
2009-10-30 14:44:00,0.7291,0.7291,0.72875,0.7288,123800000.0
2009-10-30 14:45:00,0.7288,0.72885,0.7282,0.7283,183300000.0
2009-10-30 14:46:00,0.7283,0.72835,0.7282,0.7282,168100000.0
2009-10-30 14:47:00,0.7282,0.7283,0.72805,0.7281,150000000.0
2009-10-30 14:48:00,0.72805,0.72815,0.72765,0.7278,79000000.0
2009-10-30 14:49:00,0.72785,0.72795,0.72785,0.72795,91800000.0
2009-10-30 14:50:00,0.728,0.728,0.72765,0.7278,119800000.0
2009-10-30 14:51:00,0.7278,0.72805,0.72755,0.7276,202100000.0
2009-10-30 14:52:00,0.7276,0.7276,0.72595,0.7261,223300000.0
2009-10-30 14:53:00,0.7261,0.72635,0.7254,0.7259,357800000.0
2009-10-30 14:54:00,0.7259,0.72615,0.7259,0.7261,168200000.0
2009-10-30 14:55:00,0.72615,0.72635,0.72605,0.7263,183000000.0
2009-10-30 14:56:00,0.72635,0.72645,0.72625,0.72635,194100000.0
2009-10-30 14:57:00,0.72635,0.72635,0.726,0.726,45100000.0
2009-10-30 14:58:00,0.726,0.72615,0.72565,0.72565,199500001.0
2009-10-30 14:59:00,0.72565,0.72575,0.7254,0.72545,183500000.0
2009-10-30 15:00:00,0.72545,0.72555,0.7252,0.72545,288100000.0
2009-10-30 15:01:00,0.72545,0.72595,0.7253,0.72575,263500000.0
2009-10-30 15:02:00,0.7258,0.726,0.7256,0.72585,242000000.0
2009-10-30 15:03:00,0.7258,0.7261,0.7256,0.72595,365700000.0
2009-10-30 15:04:00,0.72595,0.7262,0.72595,0.7261,109200000.0
2009-10-30 15:05:00,0.72605,0.7263,0.726,0.7263,207200000.0
2009-10-30 15:06:00,0.72625,0.7265,0.7262,0.7264,279400000.0
2009-10-30 15:07:00,0.72645,0.72715,0.72645,0.72685,383100000.0
2009-10-30 15:08:00,0.72695,0.72775,0.7269,0.72765,296000000.0
2009-10-30 15:09:00,0.72765,0.728,0.72755,0.72775,340300001.0
2009-10-30 15:10:00,0.7277,0.7279,0.7275,0.7276,218800000.0
2009-10-30 15:11:00,0.72765,0.72765,0.7272,0.72725,254000000.0
2009-10-30 15:12:00,0.72725,0.72735,0.72725,0.72725,216100000.0
2009-10-30 15:13:00,0.72725,0.7279,0.72725,0.7275,290100000.0
2009-10-30 15:14:00,0.72745,0.7276,0.72725,0.72735,378000000.0
2009-10-30 15:15:00,0.72735,0.72745,0.7273,0.7273,67000000.0
2009-10-30 15:16:00,0.7273,0.72735,0.7271,0.7273,74700000.0
2009-10-30 15:17:00,0.72735,0.7274,0.72675,0.72685,186200000.0
2009-10-30 15:18:00,0.72685,0.72715,0.72685,0.72715,176500000.0
2009-10-30 15:19:00,0.72715,0.72725,0.72715,0.7272,62500000.0
2009-10-30 15:20:00,0.7272,0.72735,0.7272,0.7273,90200000.0
2009-10-30 15:21:00,0.7273,0.7273,0.7272,0.7273,102800000.0
2009-10-30 15:22:00,0.7273,0.7275,0.7273,0.72745,73900000.0
2009-10-30 15:23:00,0.7275,0.7278,0.72735,0.7274,252599999.0
2009-10-30 15:24:00,0.7274,0.7275,0.7274,0.7274,151400000.0
2009-10-30 15:25:00,0.7274,0.7277,0.7274,0.7275,63800000.0
2009-10-30 15:26:00,0.7275,0.72775,0.72735,0.72735,117300000.0
2009-10-30 15:27:00,0.72735,0.7274,0.7273,0.7273,123200000.0
2009-10-30 15:28:00,0.7273,0.72735,0.72715,0.72725,144200000.0
2009-10-30 15:29:00,0.72725,0.7273,0.7272,0.7272,48500000.0
2009-10-30 15:30:00,0.7272,0.72765,0.7272,0.72725,124600000.0
2009-10-30 15:31:00,0.72725,0.72725,0.7269,0.7269,211000000.0
2009-10-30 15:32:00,0.7269,0.72705,0.7269,0.7269,105200000.0
2009-10-30 15:33:00,0.72685,0.72685,0.72645,0.72665,220300000.0
2009-10-30 15:34:00,0.72665,0.7272,0.72665,0.727,299700000.0
2009-10-30 15:35:00,0.727,0.7274,0.72695,0.7274,178900000.0
2009-10-30 15:36:00,0.72745,0.7275,0.72715,0.72735,171200000.0
2009-10-30 15:37:00,0.72735,0.72745,0.72715,0.7273,117400000.0
2009-10-30 15:38:00,0.7273,0.72765,0.7273,0.7275,185900000.0
2009-10-30 15:39:00,0.7275,0.72775,0.72745,0.72745,236600002.0
2009-10-30 15:40:00,0.7275,0.7276,0.7271,0.7271,387000000.0
2009-10-30 15:41:00,0.7271,0.72725,0.7271,0.72725,179100000.0
2009-10-30 15:42:00,0.72715,0.729,0.7271,0.72885,413700002.0
2009-10-30 15:43:00,0.7288,0.7293,0.7288,0.7292,273700000.0
2009-10-30 15:44:00,0.7292,0.72925,0.72845,0.7288,233600000.0
2009-10-30 15:45:00,0.72885,0.72915,0.72815,0.72835,162500000.0
2009-10-30 15:46:00,0.7284,0.72875,0.72755,0.72765,219900000.0
2009-10-30 15:47:00,0.72765,0.72785,0.72755,0.72765,72700000.0
2009-10-30 15:48:00,0.72745,0.7277,0.72715,0.72725,358780001.0
2009-10-30 15:49:00,0.72725,0.72775,0.72725,0.72775,303200000.0
2009-10-30 15:50:00,0.72775,0.72815,0.72755,0.7279,413800000.0
2009-10-30 15:51:00,0.7279,0.728,0.7274,0.72755,394700000.0
2009-10-30 15:52:00,0.72755,0.72765,0.72725,0.72735,380999998.0
2009-10-30 15:53:00,0.7273,0.72745,0.7271,0.72735,316200000.0
2009-10-30 15:54:00,0.72745,0.72765,0.7271,0.72715,347700000.0
2009-10-30 15:55:00,0.72725,0.7275,0.72715,0.7274,187700000.0
2009-10-30 15:56:00,0.72735,0.7277,0.72735,0.72755,278599999.0
2009-10-30 15:57:00,0.72755,0.72785,0.72755,0.72755,284300001.0
2009-10-30 15:58:00,0.72755,0.72765,0.72755,0.72755,191200001.0
2009-10-30 15:59:00,0.72755,0.72765,0.72715,0.72715,176000000.0
2009-10-30 16:00:00,0.72725,0.728,0.72715,0.728,345299999.0
2009-10-30 16:01:00,0.728,0.7282,0.72765,0.72785,313699999.0
2009-10-30 16:02:00,0.7279,0.72855,0.7279,0.72855,148200000.0
2009-10-30 16:03:00,0.72855,0.72855,0.72815,0.72845,120100000.0
2009-10-30 16:04:00,0.72845,0.72845,0.72815,0.7282,252999999.0
2009-10-30 16:05:00,0.7282,0.7285,0.72785,0.72845,155800000.0
2009-10-30 16:06:00,0.72845,0.72845,0.72825,0.72825,208800000.0
2009-10-30 16:07:00,0.72825,0.72855,0.72825,0.72845,46200000.0
2009-10-30 16:08:00,0.72835,0.72865,0.72835,0.72845,164200000.0
2009-10-30 16:09:00,0.7284,0.72855,0.72835,0.72845,137600000.0
2009-10-30 16:10:00,0.72845,0.7285,0.72815,0.72815,132400000.0
2009-10-30 16:11:00,0.72815,0.72815,0.7276,0.7276,82500000.0
2009-10-30 16:12:00,0.72755,0.72765,0.7272,0.7272,233400000.0
2009-10-30 16:13:00,0.72735,0.7277,0.72715,0.72755,282099999.0
2009-10-30 16:14:00,0.72755,0.72765,0.72745,0.72755,100900000.0
2009-10-30 16:15:00,0.72755,0.72755,0.7271,0.7271,194200000.0
2009-10-30 16:16:00,0.72715,0.72715,0.7268,0.72685,174100000.0
2009-10-30 16:17:00,0.7268,0.72745,0.72675,0.72745,280500000.0
2009-10-30 16:18:00,0.72745,0.7275,0.72715,0.72725,257000000.0
2009-10-30 16:19:00,0.72725,0.72735,0.72685,0.72715,281699999.0
2009-10-30 16:20:00,0.72715,0.7274,0.72695,0.72695,290400000.0
2009-10-30 16:21:00,0.72695,0.7271,0.72675,0.72705,271200000.0
2009-10-30 16:22:00,0.72705,0.72705,0.72675,0.72685,231400000.0
2009-10-30 16:23:00,0.72685,0.72705,0.7265,0.7268,390400000.0
2009-10-30 16:24:00,0.72685,0.7272,0.72685,0.72695,263800000.0
2009-10-30 16:25:00,0.727,0.72725,0.7269,0.72725,233500001.0
2009-10-30 16:26:00,0.72725,0.72725,0.72685,0.72685,117700000.0
2009-10-30 16:27:00,0.72685,0.72705,0.72665,0.727,318300000.0
2009-10-30 16:28:00,0.727,0.7271,0.72665,0.7267,206500000.0
2009-10-30 16:29:00,0.7267,0.72685,0.72635,0.7265,386100000.0
2009-10-30 16:30:00,0.72655,0.72675,0.72635,0.72675,420499997.0
2009-10-30 16:31:00,0.7268,0.7269,0.72655,0.72685,254099999.0
2009-10-30 16:32:00,0.72685,0.72705,0.7268,0.7269,271800001.0
2009-10-30 16:33:00,0.7269,0.7269,0.72655,0.7266,195800000.0
2009-10-30 16:34:00,0.7266,0.72685,0.72645,0.7266,225900000.0
2009-10-30 16:35:00,0.7266,0.72665,0.72645,0.72655,317400000.0
2009-10-30 16:36:00,0.72655,0.72665,0.72635,0.72645,357100001.0
2009-10-30 16:37:00,0.72645,0.72645,0.72615,0.7263,264500000.0
2009-10-30 16:38:00,0.72625,0.7263,0.7259,0.72605,244100000.0
2009-10-30 16:39:00,0.7261,0.72635,0.726,0.72635,162500000.0
2009-10-30 16:40:00,0.72635,0.72635,0.72605,0.72605,291700000.0
2009-10-30 16:41:00,0.72605,0.72605,0.7257,0.72585,343500000.0
2009-10-30 16:42:00,0.72585,0.72625,0.72585,0.72625,236700000.0
2009-10-30 16:43:00,0.7261,0.72625,0.7257,0.7257,93500000.0
2009-10-30 16:44:00,0.72575,0.72655,0.72575,0.7264,272499999.0
2009-10-30 16:45:00,0.7263,0.72655,0.72605,0.72655,294200000.0
2009-10-30 16:46:00,0.7265,0.72675,0.7264,0.7267,178200000.0
2009-10-30 16:47:00,0.7267,0.72675,0.7265,0.7267,156499999.0
2009-10-30 16:48:00,0.72675,0.7271,0.72675,0.72685,122100000.0
2009-10-30 16:49:00,0.72685,0.727,0.72665,0.72695,173000000.0
2009-10-30 16:50:00,0.72705,0.7272,0.72705,0.7272,57800000.0
2009-10-30 16:51:00,0.7272,0.7272,0.72695,0.72695,27200000.0
2009-10-30 16:52:00,0.72695,0.72705,0.72695,0.727,41100000.0
2009-10-30 16:53:00,0.727,0.7272,0.727,0.7271,86500000.0
2009-10-30 16:54:00,0.72715,0.72745,0.7269,0.72735,146900000.0
2009-10-30 16:55:00,0.72735,0.72755,0.72715,0.72755,203200000.0
2009-10-30 16:56:00,0.7275,0.7275,0.7272,0.7272,140000000.0
2009-10-30 16:57:00,0.7272,0.7272,0.7268,0.7269,77100000.0
2009-10-30 16:58:00,0.72715,0.72765,0.72715,0.72735,191700000.0
2009-10-30 16:59:00,0.72735,0.72735,0.72705,0.72715,60000000.0
2009-10-30 17:00:00,0.7272,0.7272,0.72705,0.7271,173800000.0
2009-10-30 17:01:00,0.72705,0.72705,0.727,0.727,147300000.0
2009-10-30 17:02:00,0.72705,0.7273,0.72705,0.72725,121700000.0
2009-10-30 17:03:00,0.7273,0.72755,0.7273,0.72735,108100000.0
2009-10-30 17:04:00,0.72735,0.72735,0.72695,0.72695,100000000.0
2009-10-30 17:05:00,0.72695,0.72695,0.72675,0.72685,79200000.0
2009-10-30 17:06:00,0.7268,0.7268,0.72665,0.72675,152100000.0
2009-10-30 17:07:00,0.72675,0.7269,0.7266,0.72675,188400000.0
2009-10-30 17:08:00,0.72675,0.72675,0.72595,0.72595,263300000.0
2009-10-30 17:09:00,0.72595,0.72595,0.7254,0.72545,213100000.0
2009-10-30 17:10:00,0.72545,0.7257,0.72545,0.7257,253099999.0
2009-10-30 17:11:00,0.7257,0.7258,0.72545,0.72545,173400000.0
2009-10-30 17:12:00,0.7253,0.72545,0.7249,0.7249,167600000.0
2009-10-30 17:13:00,0.72485,0.72495,0.7247,0.72475,351999999.0
2009-10-30 17:14:00,0.72475,0.7249,0.7239,0.7239,197400000.0
2009-10-30 17:15:00,0.7239,0.72425,0.7239,0.72425,231500000.0
2009-10-30 17:16:00,0.72425,0.72425,0.72415,0.72415,44400000.0
2009-10-30 17:17:00,0.72415,0.7243,0.7235,0.7236,212400000.0
2009-10-30 17:18:00,0.7236,0.72385,0.7236,0.72365,57100000.0
2009-10-30 17:19:00,0.72355,0.72355,0.7231,0.72335,173900000.0
2009-10-30 17:20:00,0.72335,0.72385,0.72335,0.72375,120200000.0
2009-10-30 17:21:00,0.72375,0.72415,0.72365,0.72415,133000000.0
2009-10-30 17:22:00,0.72415,0.7242,0.7239,0.724,39200000.0
2009-10-30 17:23:00,0.724,0.7241,0.72395,0.72395,41000000.0
2009-10-30 17:24:00,0.72395,0.72435,0.72385,0.72415,111000000.0
2009-10-30 17:25:00,0.72415,0.72415,0.72385,0.72385,60500000.0
2009-10-30 17:26:00,0.72385,0.72415,0.72385,0.72405,146800000.0
2009-10-30 17:27:00,0.72405,0.7241,0.72405,0.72405,42400000.0
2009-10-30 17:28:00,0.72405,0.72415,0.72405,0.7241,132299999.0
2009-10-30 17:29:00,0.7241,0.72425,0.72405,0.7241,118400000.0
2009-10-30 17:30:00,0.7241,0.7242,0.7241,0.7241,174700000.0
2009-10-30 17:31:00,0.7241,0.7241,0.72385,0.72395,120900000.0
2009-10-30 17:32:00,0.724,0.72405,0.7238,0.724,206800000.0
2009-10-30 17:33:00,0.724,0.72425,0.72395,0.7241,246299999.0
2009-10-30 17:34:00,0.72405,0.72425,0.72405,0.72405,183900000.0
2009-10-30 17:35:00,0.72405,0.72415,0.72395,0.72405,188900000.0
2009-10-30 17:36:00,0.72405,0.72405,0.72375,0.7239,132100000.0
2009-10-30 17:37:00,0.7239,0.72395,0.7225,0.7225,261500000.0
2009-10-30 17:38:00,0.7225,0.7233,0.72245,0.72315,523399995.0
2009-10-30 17:39:00,0.7232,0.72355,0.72315,0.72335,308800001.0
2009-10-30 17:40:00,0.72335,0.7239,0.72335,0.72355,353800001.0
2009-10-30 17:41:00,0.72355,0.7237,0.72345,0.7237,194200000.0
2009-10-30 17:42:00,0.7236,0.72405,0.72335,0.72395,320699999.0
2009-10-30 17:43:00,0.72395,0.7246,0.7238,0.72455,250800000.0
2009-10-30 17:44:00,0.72455,0.72465,0.72425,0.7243,172400000.0
2009-10-30 17:45:00,0.7243,0.72435,0.72395,0.72395,191300000.0
2009-10-30 17:46:00,0.72395,0.72405,0.7235,0.7237,167100000.0
2009-10-30 17:47:00,0.72375,0.72385,0.72365,0.72365,183300000.0
2009-10-30 17:48:00,0.72365,0.72365,0.72305,0.7232,128200000.0
2009-10-30 17:49:00,0.72315,0.72345,0.72315,0.7233,185700000.0
2009-10-30 17:50:00,0.7233,0.7235,0.72285,0.72305,225000000.0
2009-10-30 17:51:00,0.7229,0.72295,0.72255,0.72265,182900000.0
2009-10-30 17:52:00,0.72265,0.72305,0.72265,0.72305,221700000.0
2009-10-30 17:53:00,0.723,0.723,0.7222,0.7222,151300000.0
2009-10-30 17:54:00,0.72235,0.72235,0.72205,0.72215,198000000.0
2009-10-30 17:55:00,0.72215,0.7223,0.7221,0.7221,208000000.0
2009-10-30 17:56:00,0.7221,0.7222,0.72205,0.7222,192800000.0
2009-10-30 17:57:00,0.7222,0.7227,0.7222,0.72265,244799998.0
2009-10-30 17:58:00,0.7227,0.72305,0.72265,0.72295,183800000.0
2009-10-30 17:59:00,0.72295,0.7232,0.7229,0.72295,101200000.0
2009-10-30 18:00:00,0.72295,0.72295,0.72165,0.7224,160600000.0
2009-10-30 18:01:00,0.7224,0.723,0.7224,0.723,173200000.0
2009-10-30 18:02:00,0.723,0.7234,0.72295,0.7233,308500000.0
2009-10-30 18:03:00,0.72335,0.72345,0.7232,0.7233,162599998.0
2009-10-30 18:04:00,0.72335,0.7236,0.72335,0.7236,62400000.0
2009-10-30 18:05:00,0.7236,0.7236,0.72345,0.7235,132500000.0
2009-10-30 18:06:00,0.7235,0.72495,0.7235,0.72495,409199995.0
2009-10-30 18:07:00,0.72495,0.7253,0.72475,0.72475,126400000.0
2009-10-30 18:08:00,0.72475,0.72475,0.7244,0.7244,63600000.0
2009-10-30 18:09:00,0.7244,0.72505,0.72435,0.72475,141100001.0
2009-10-30 18:10:00,0.72475,0.72495,0.72465,0.72485,103800000.0
2009-10-30 18:11:00,0.72485,0.72505,0.72485,0.72485,87300000.0
2009-10-30 18:12:00,0.72485,0.72485,0.72465,0.72465,117700000.0
2009-10-30 18:13:00,0.72465,0.72465,0.72395,0.72395,104400000.0
2009-10-30 18:14:00,0.7239,0.7242,0.72385,0.72405,130900000.0
2009-10-30 18:15:00,0.72405,0.72435,0.72385,0.72385,211700000.0
2009-10-30 18:16:00,0.72385,0.72415,0.72365,0.7241,226600001.0
2009-10-30 18:17:00,0.7241,0.7241,0.72345,0.72345,192400000.0
2009-10-30 18:18:00,0.72345,0.72365,0.7233,0.7235,107400000.0
2009-10-30 18:19:00,0.7235,0.72365,0.72325,0.72325,107800000.0
2009-10-30 18:20:00,0.72335,0.72365,0.7233,0.7234,103900000.0
2009-10-30 18:21:00,0.7234,0.72365,0.7234,0.72345,424200001.0
2009-10-30 18:22:00,0.7235,0.7237,0.72325,0.7234,186400000.0
2009-10-30 18:23:00,0.72355,0.72355,0.72305,0.72315,132300000.0
2009-10-30 18:24:00,0.7231,0.72315,0.7227,0.7228,108000000.0
2009-10-30 18:25:00,0.72285,0.72285,0.7218,0.72185,193600000.0
2009-10-30 18:26:00,0.72185,0.7219,0.72105,0.72115,252700000.0
2009-10-30 18:27:00,0.72115,0.72115,0.71975,0.71975,174200000.0
2009-10-30 18:28:00,0.71985,0.72005,0.7195,0.7195,345800000.0
2009-10-30 18:29:00,0.7195,0.7198,0.7193,0.71965,273200000.0
2009-10-30 18:30:00,0.7196,0.72025,0.71955,0.72015,273800000.0
2009-10-30 18:31:00,0.72025,0.72045,0.72,0.7201,152000001.0
2009-10-30 18:32:00,0.7201,0.72015,0.7198,0.72,71900000.0
2009-10-30 18:33:00,0.71995,0.72,0.7195,0.7196,135700000.0
2009-10-30 18:34:00,0.71965,0.72025,0.71955,0.72025,168000000.0
2009-10-30 18:35:00,0.72015,0.72025,0.7201,0.72015,71700000.0
2009-10-30 18:36:00,0.72015,0.72025,0.7201,0.72025,64500000.0
2009-10-30 18:37:00,0.72015,0.72055,0.72015,0.72055,32400000.0
2009-10-30 18:38:00,0.72055,0.72065,0.72035,0.72045,57500000.0
2009-10-30 18:39:00,0.72045,0.721,0.72035,0.7209,181800000.0
2009-10-30 18:40:00,0.7209,0.7216,0.7208,0.72155,220899999.0
2009-10-30 18:41:00,0.72155,0.72155,0.7209,0.7209,206000001.0
2009-10-30 18:42:00,0.7208,0.72135,0.7208,0.72135,133100000.0
2009-10-30 18:43:00,0.72125,0.72135,0.72065,0.72065,260800000.0
2009-10-30 18:44:00,0.72065,0.7209,0.72045,0.72045,217099998.0
2009-10-30 18:45:00,0.72045,0.72065,0.72045,0.7206,88500001.0
2009-10-30 18:46:00,0.7206,0.7206,0.7205,0.72055,47700000.0
2009-10-30 18:47:00,0.72055,0.72055,0.71985,0.72,128400000.0
2009-10-30 18:48:00,0.71995,0.72005,0.71955,0.71955,137400000.0
2009-10-30 18:49:00,0.71955,0.71955,0.71885,0.71915,128200001.0
2009-10-30 18:50:00,0.7191,0.71935,0.719,0.71905,75900000.0
2009-10-30 18:51:00,0.71905,0.71925,0.7186,0.7186,273099999.0
2009-10-30 18:52:00,0.7186,0.7186,0.71825,0.71855,220100000.0
2009-10-30 18:53:00,0.71855,0.71945,0.71845,0.71945,112300000.0
2009-10-30 18:54:00,0.71945,0.71965,0.71905,0.71965,188199999.0
2009-10-30 18:55:00,0.7196,0.7196,0.71905,0.71905,57300000.0
2009-10-30 18:56:00,0.71905,0.71935,0.71905,0.71905,84000000.0
2009-10-30 18:57:00,0.719,0.71915,0.7183,0.7183,214400000.0
2009-10-30 18:58:00,0.7184,0.71905,0.7184,0.71905,142900000.0
2009-10-30 18:59:00,0.71905,0.7193,0.7187,0.7187,179700000.0
2009-10-30 19:00:00,0.7187,0.71925,0.71865,0.71925,99000000.0
2009-10-30 19:01:00,0.71925,0.71955,0.7191,0.71935,111100000.0
2009-10-30 19:02:00,0.71935,0.7195,0.7191,0.7195,211300000.0
2009-10-30 19:03:00,0.7195,0.7199,0.7195,0.71985,119800000.0
2009-10-30 19:04:00,0.71985,0.7201,0.71975,0.72005,102000000.0
2009-10-30 19:05:00,0.72005,0.72065,0.72,0.72065,122500000.0
2009-10-30 19:06:00,0.72065,0.72075,0.72035,0.72035,96700000.0
2009-10-30 19:07:00,0.72035,0.72045,0.72015,0.72025,102600000.0
2009-10-30 19:08:00,0.72025,0.72025,0.71975,0.71985,78000000.0
2009-10-30 19:09:00,0.71985,0.72,0.7194,0.7194,116900000.0
2009-10-30 19:10:00,0.7194,0.7195,0.7194,0.7195,84400000.0
2009-10-30 19:11:00,0.71955,0.71955,0.7193,0.7193,144300000.0
2009-10-30 19:12:00,0.7193,0.71935,0.71915,0.7192,183100000.0
2009-10-30 19:13:00,0.7192,0.71955,0.71895,0.71945,132900000.0
2009-10-30 19:14:00,0.7194,0.71945,0.71915,0.71915,181500000.0
2009-10-30 19:15:00,0.71915,0.71945,0.71905,0.71925,141100000.0
2009-10-30 19:16:00,0.71925,0.71925,0.7189,0.7189,246800000.0
2009-10-30 19:17:00,0.71895,0.719,0.71885,0.71885,75700000.0
2009-10-30 19:18:00,0.71885,0.71895,0.71885,0.71895,60900000.0
2009-10-30 19:19:00,0.71895,0.71895,0.71885,0.71885,40200000.0
2009-10-30 19:20:00,0.71885,0.71885,0.7183,0.7183,85300000.0
2009-10-30 19:21:00,0.71825,0.7184,0.71805,0.71805,96600000.0
2009-10-30 19:22:00,0.71805,0.71825,0.71805,0.71805,39500000.0
2009-10-30 19:23:00,0.71805,0.7182,0.7175,0.7176,161500000.0
2009-10-30 19:24:00,0.71765,0.71785,0.71745,0.7176,166800000.0
2009-10-30 19:25:00,0.7176,0.71765,0.71755,0.71755,41100000.0
2009-10-30 19:26:00,0.71755,0.71775,0.71755,0.71775,70600000.0
2009-10-30 19:27:00,0.71775,0.71855,0.71775,0.71845,100400000.0
2009-10-30 19:28:00,0.71845,0.71845,0.71775,0.71805,64500000.0
2009-10-30 19:29:00,0.71795,0.71835,0.71795,0.71835,26400000.0
2009-10-30 19:30:00,0.71825,0.71845,0.71805,0.7184,74600000.0
2009-10-30 19:31:00,0.7185,0.7185,0.71805,0.7184,162300000.0
2009-10-30 19:32:00,0.71835,0.71835,0.7174,0.71745,96100000.0
2009-10-30 19:33:00,0.7174,0.7175,0.71705,0.71705,183200000.0
2009-10-30 19:34:00,0.71705,0.71705,0.7166,0.71665,92100000.0
2009-10-30 19:35:00,0.71665,0.71685,0.7166,0.71675,70600000.0
2009-10-30 19:36:00,0.7167,0.7168,0.7166,0.7166,50200000.0
2009-10-30 19:37:00,0.7167,0.7167,0.71645,0.7165,56500000.0
2009-10-30 19:38:00,0.7165,0.71685,0.7165,0.71685,97100000.0
2009-10-30 19:39:00,0.71685,0.71735,0.71685,0.7173,54300000.0
2009-10-30 19:40:00,0.71725,0.71735,0.71725,0.71735,61000000.0
2009-10-30 19:41:00,0.71735,0.71735,0.71725,0.71725,48600000.0
2009-10-30 19:42:00,0.71725,0.7175,0.7172,0.71745,74900000.0
2009-10-30 19:43:00,0.71745,0.71755,0.7174,0.7175,217300000.0
2009-10-30 19:44:00,0.7175,0.71765,0.7175,0.7176,43500000.0
2009-10-30 19:45:00,0.7176,0.71805,0.71755,0.71805,94700000.0
2009-10-30 19:46:00,0.7181,0.71815,0.71805,0.7181,89200000.0
2009-10-30 19:47:00,0.71825,0.71825,0.7181,0.71815,104100000.0
2009-10-30 19:48:00,0.71815,0.71825,0.71805,0.7181,57200000.0
2009-10-30 19:49:00,0.7181,0.7182,0.71805,0.71805,69200000.0
2009-10-30 19:50:00,0.71815,0.71815,0.71805,0.71805,12500000.0
2009-10-30 19:51:00,0.71805,0.71825,0.71805,0.71805,62800000.0
2009-10-30 19:52:00,0.71815,0.71815,0.71805,0.71805,21300000.0
2009-10-30 19:53:00,0.71805,0.71805,0.71785,0.71785,86400000.0
2009-10-30 19:54:00,0.71785,0.71785,0.71765,0.71765,90900000.0
2009-10-30 19:55:00,0.71765,0.71775,0.71695,0.71715,180900000.0
2009-10-30 19:56:00,0.71715,0.71735,0.71715,0.71735,21800000.0
2009-10-30 19:57:00,0.71735,0.71765,0.71735,0.71755,40700000.0
2009-10-30 19:58:00,0.71755,0.71755,0.71725,0.71745,80300000.0
2009-10-30 19:59:00,0.7175,0.7175,0.71685,0.71685,233500000.0
2009-10-30 20:00:00,0.71685,0.7172,0.71675,0.7172,189500000.0
2009-10-30 20:01:00,0.7172,0.71735,0.7171,0.71735,124100000.0
2009-10-30 20:02:00,0.7174,0.71765,0.71735,0.71755,133900000.0
2009-10-30 20:03:00,0.7175,0.71755,0.71745,0.7175,36500000.0
2009-10-30 20:04:00,0.7175,0.7175,0.71735,0.71745,101700000.0
2009-10-30 20:05:00,0.71745,0.71785,0.7174,0.71775,80300000.0
2009-10-30 20:06:00,0.71775,0.71795,0.71765,0.71795,73400000.0
2009-10-30 20:07:00,0.71795,0.71825,0.7177,0.71805,74900000.0
2009-10-30 20:08:00,0.7181,0.71825,0.71805,0.71815,84500000.0
2009-10-30 20:09:00,0.71805,0.71835,0.71795,0.71825,142800000.0
2009-10-30 20:10:00,0.71825,0.7183,0.71825,0.7183,64800000.0
2009-10-30 20:11:00,0.71835,0.71845,0.71825,0.71845,40100000.0
2009-10-30 20:12:00,0.71835,0.71835,0.7183,0.7183,5000000.0
2009-10-30 20:13:00,0.7183,0.71835,0.7183,0.71835,9000000.0
2009-10-30 20:14:00,0.7183,0.71845,0.7183,0.71845,30400000.0
2009-10-30 20:15:00,0.71845,0.71845,0.7183,0.71835,45300000.0
2009-10-30 20:16:00,0.71825,0.7186,0.71825,0.71845,91900000.0
2009-10-30 20:17:00,0.71845,0.71865,0.71845,0.71845,140200000.0
2009-10-30 20:18:00,0.71845,0.71855,0.7184,0.7184,20100000.0
2009-10-30 20:19:00,0.7184,0.71855,0.7183,0.7183,7800000.0
2009-10-30 20:20:00,0.71835,0.71835,0.71835,0.71835,27000000.0
2009-10-30 20:21:00,0.71835,0.7184,0.71835,0.7184,24700000.0
2009-10-30 20:22:00,0.71835,0.71835,0.71835,0.71835,26400000.0
2009-10-30 20:23:00,0.71835,0.71835,0.71835,0.71835,98000000.0
2009-10-30 20:24:00,0.71835,0.71835,0.7182,0.71825,84700000.0
2009-10-30 20:25:00,0.71825,0.7184,0.71825,0.7184,84100000.0
2009-10-30 20:26:00,0.71815,0.71821,0.71796,0.71811,144700000.0
2009-10-30 20:27:00,0.7184,0.7184,0.71835,0.71835,81100000.0
2009-10-30 20:28:00,0.71835,0.7184,0.71835,0.71835,72400000.0
2009-10-30 20:29:00,0.71835,0.71835,0.71835,0.71835,19400000.0
2009-10-30 20:30:00,0.71835,0.71835,0.7181,0.7181,124600000.0
2009-10-30 20:31:00,0.71815,0.71815,0.7181,0.7181,10600000.0
2009-10-30 20:32:00,0.7181,0.71815,0.7178,0.7179,33000000.0
2009-10-30 20:33:00,0.7179,0.718,0.7179,0.718,66600000.0
2009-10-30 20:34:00,0.718,0.718,0.71795,0.71795,47100000.0
2009-10-30 20:35:00,0.71795,0.71795,0.7175,0.7175,148500000.0
2009-10-30 20:36:00,0.71745,0.71745,0.7165,0.7166,96100000.0
2009-10-30 20:37:00,0.7166,0.717,0.7166,0.717,78500000.0
2009-10-30 20:38:00,0.717,0.7172,0.7169,0.71705,172900000.0
2009-10-30 20:39:00,0.71705,0.7179,0.71705,0.71745,35400000.0
2009-10-30 20:40:00,0.71755,0.71835,0.71745,0.71825,190300000.0
2009-10-30 20:41:00,0.71825,0.7183,0.71825,0.7183,8600000.0
2009-10-30 20:42:00,0.7183,0.7183,0.71825,0.71825,12900000.0
2009-10-30 20:43:00,0.71825,0.71825,0.7182,0.7182,11800000.0
2009-10-30 20:44:00,0.7182,0.7182,0.7182,0.7182,18400000.0
2009-10-30 20:45:00,0.71815,0.71815,0.71805,0.71815,57600000.0
2009-10-30 20:46:00,0.71815,0.71825,0.71815,0.7182,30600000.0
2009-10-30 20:47:00,0.7182,0.7185,0.71815,0.71845,79800000.0
2009-10-30 20:48:00,0.71845,0.71845,0.71845,0.71845,3300000.0
2009-10-30 20:49:00,0.7184,0.7184,0.7182,0.7182,24100000.0
2009-10-30 20:50:00,0.7182,0.7182,0.7182,0.7182,26600000.0
2009-10-30 20:51:00,0.7182,0.71825,0.71815,0.71815,17700000.0
2009-10-30 20:52:00,0.71815,0.71815,0.71815,0.71815,16800000.0
2009-10-30 20:53:00,0.71815,0.71835,0.71815,0.71835,61700000.0
2009-10-30 20:54:00,0.71835,0.71845,0.71835,0.71845,8000000.0
2009-10-30 20:55:00,0.71845,0.71865,0.7184,0.71865,35100000.0
2009-10-30 20:56:00,0.71865,0.71875,0.71865,0.71865,27400000.0
2009-10-30 20:57:00,0.71865,0.71865,0.7184,0.71855,43100000.0
2009-10-30 20:58:00,0.71855,0.7186,0.71805,0.71805,87900000.0
2009-10-30 20:59:00,0.71805,0.7181,0.7178,0.718,88000000.0
2009-10-30 21:00:00,0.718,0.71805,0.71795,0.718,71600000.0
2009-10-30 21:01:00,0.718,0.718,0.71725,0.71745,202400000.0
2009-10-30 21:02:00,0.71745,0.71745,0.71735,0.71745,157900000.0
2009-10-30 21:03:00,0.71745,0.71745,0.7169,0.7171,218900000.0
2009-10-30 21:04:00,0.71715,0.7172,0.71695,0.71695,26200000.0
2009-10-30 21:05:00,0.717,0.71705,0.71665,0.71665,119200000.0
2009-10-30 21:06:00,0.7166,0.7166,0.71545,0.7158,179700000.0
2009-10-30 21:07:00,0.71575,0.7158,0.71555,0.7158,44200000.0
2009-10-30 21:08:00,0.7158,0.7161,0.7158,0.71605,22000000.0
2009-10-30 21:09:00,0.71578,0.7159,0.71558,0.71565,40800000.0
2009-10-30 21:10:00,0.71595,0.71605,0.7159,0.716,55800000.0
2009-10-30 21:11:00,0.716,0.7165,0.71595,0.7163,145100000.0
2009-10-30 21:12:00,0.7163,0.7167,0.7162,0.71645,79500000.0
2009-10-30 21:13:00,0.71645,0.7172,0.71645,0.7172,53200000.0
2009-10-30 21:14:00,0.7171,0.7179,0.7171,0.71765,149400000.0
2009-10-30 21:15:00,0.71765,0.71785,0.71765,0.71775,171700000.0
2009-10-30 21:16:00,0.71775,0.718,0.7177,0.71785,61700000.0
2009-10-30 21:17:00,0.7178,0.71805,0.7178,0.71795,56200000.0
2009-10-30 21:18:00,0.718,0.7183,0.71795,0.7183,94900000.0
2009-10-30 21:19:00,0.7183,0.7183,0.71815,0.71815,39400000.0
2009-10-30 21:20:00,0.71815,0.71815,0.718,0.718,15500000.0
2009-10-30 21:21:00,0.71795,0.71795,0.71795,0.71795,22800000.0
2009-10-30 21:22:00,0.71795,0.718,0.71795,0.718,16500000.0
2009-10-30 21:23:00,0.718,0.718,0.7179,0.7179,8000000.0
2009-10-30 21:24:00,0.71775,0.71775,0.7172,0.71725,51100000.0
2009-10-30 21:25:00,0.71685,0.71725,0.71635,0.71725,214600000.0
2009-10-30 21:26:00,0.7171,0.7171,0.71685,0.7169,52600000.0
2009-10-30 21:27:00,0.7169,0.717,0.71685,0.71685,26600000.0
2009-10-30 21:28:00,0.71705,0.71705,0.7169,0.7169,14700000.0
2009-10-30 21:29:00,0.71695,0.71735,0.71695,0.71725,59100000.0
2009-10-30 21:30:00,0.71725,0.7174,0.717,0.7171,70700000.0
2009-10-30 21:31:00,0.7171,0.71725,0.71685,0.71725,128200000.0
2009-10-30 21:32:00,0.7173,0.7174,0.7171,0.7172,153600000.0
2009-10-30 21:33:00,0.7172,0.7174,0.71715,0.7174,107900000.0
2009-10-30 21:34:00,0.71735,0.71755,0.71735,0.7175,203100000.0
2009-10-30 21:35:00,0.7175,0.71805,0.7175,0.718,149500000.0
2009-10-30 21:36:00,0.718,0.7185,0.718,0.71845,38400000.0
2009-10-30 21:37:00,0.7184,0.7184,0.71805,0.7182,49800000.0
2009-10-30 21:38:00,0.7182,0.7188,0.7182,0.71865,47600000.0
2009-10-30 21:39:00,0.71865,0.71865,0.71765,0.718,28000000.0
2009-10-30 21:40:00,0.71815,0.71835,0.718,0.71835,118699999.0
2009-10-30 21:41:00,0.71835,0.71865,0.71835,0.71845,133700000.0
2009-10-30 21:42:00,0.71845,0.71855,0.71835,0.71855,57900000.0
2009-10-30 21:43:00,0.71855,0.71855,0.71825,0.71825,24700000.0
2009-10-30 21:44:00,0.71825,0.71825,0.71805,0.71805,14200000.0
2009-10-30 21:45:00,0.71805,0.7183,0.718,0.71815,112200000.0
2009-10-30 21:46:00,0.71815,0.7182,0.7181,0.71815,24000000.0
2009-10-30 21:47:00,0.7182,0.7183,0.7182,0.71825,48800000.0
2009-10-30 21:48:00,0.71825,0.71835,0.71825,0.71835,30500000.0
2009-10-30 21:49:00,0.71768,0.71802,0.71755,0.71787,24400000.0
2009-10-30 21:50:00,0.71835,0.71845,0.71825,0.71835,51000000.0
2009-10-30 21:51:00,0.71835,0.71835,0.7177,0.7177,39700000.0
2009-10-30 21:52:00,0.7177,0.7178,0.7176,0.71765,59500000.0
2009-10-30 21:53:00,0.71765,0.71765,0.71765,0.71765,6000000.0
2009-10-30 21:54:00,0.71765,0.71765,0.71725,0.71725,22200000.0
2009-10-30 21:55:00,0.7173,0.7174,0.71725,0.7173,67900000.0
2009-10-30 21:56:00,0.71735,0.71735,0.71725,0.71735,20900000.0
2009-10-30 21:57:00,0.71735,0.71735,0.71725,0.71735,29200000.0
2009-10-30 21:58:00,0.7173,0.71735,0.7173,0.71735,32200000.0
2009-10-30 21:59:00,0.7173,0.7173,0.71725,0.7173,18000000.0
2009-10-30 22:00:00,0.71725,0.71725,0.7164,0.71655,49200000.0
2009-10-30 22:01:00,0.71685,0.71745,0.71685,0.71745,66800000.0
2009-10-30 22:02:00,0.71745,0.71745,0.7168,0.717,108300000.0
2009-10-30 22:03:00,0.717,0.71715,0.717,0.717,45800000.0
2009-10-30 22:04:00,0.717,0.71705,0.7169,0.7169,43100000.0
2009-10-30 22:05:00,0.7169,0.71695,0.71685,0.71695,16400000.0
2009-10-30 22:06:00,0.7169,0.7169,0.71635,0.71645,56200000.0
2009-10-30 22:07:00,0.7165,0.71675,0.7165,0.71665,143900000.0
2009-10-30 22:08:00,0.71665,0.7167,0.71595,0.71605,86600000.0
2009-10-30 22:09:00,0.71605,0.7165,0.71605,0.71645,322600000.0
2009-10-30 22:10:00,0.71645,0.71655,0.7164,0.71655,229700000.0
2009-10-30 22:11:00,0.71655,0.71675,0.7165,0.71675,165500000.0
2009-10-30 22:12:00,0.71675,0.71685,0.7165,0.7165,125200000.0
2009-10-30 22:13:00,0.7165,0.7165,0.71635,0.7164,33200000.0
2009-10-30 22:14:00,0.7164,0.7165,0.7164,0.71645,46300000.0
2009-10-30 22:15:00,0.7164,0.71645,0.7164,0.71645,7600000.0
2009-10-30 22:16:00,0.71645,0.71645,0.71625,0.7163,154500000.0
2009-10-30 22:17:00,0.71635,0.71635,0.71625,0.7163,17600000.0
2009-10-30 22:18:00,0.71635,0.7165,0.7163,0.71645,123100000.0
2009-10-30 22:19:00,0.7165,0.7166,0.71585,0.7162,209800000.0
2009-10-30 22:20:00,0.7162,0.7162,0.716,0.71615,327600000.0
2009-10-30 22:21:00,0.71615,0.7162,0.71615,0.7162,138200000.0
2009-10-30 22:22:00,0.71615,0.7166,0.71615,0.71655,168300000.0
2009-10-30 22:23:00,0.7166,0.7166,0.71635,0.71635,86800000.0
2009-10-30 22:24:00,0.7163,0.7163,0.71625,0.71625,10900000.0
2009-10-30 22:25:00,0.7161,0.7161,0.7161,0.7161,7000000.0
2009-10-30 22:26:00,0.71578,0.71587,0.71571,0.7158,60700000.0
2009-10-30 22:27:00,0.71581,0.71588,0.71567,0.71588,38400000.0
2009-10-30 22:28:00,0.7162,0.71625,0.7162,0.71625,15100000.0
2009-10-30 22:29:00,0.71599,0.71608,0.71586,0.71601,37600000.0
2009-10-30 22:30:00,0.7162,0.71625,0.7162,0.71625,17600000.0
2009-10-30 22:31:00,0.71625,0.71625,0.7161,0.7162,60700000.0
2009-10-30 22:32:00,0.7162,0.71625,0.7161,0.7162,23300000.0
2009-10-30 22:33:00,0.7162,0.7163,0.7162,0.7163,53700000.0
2009-10-30 22:34:00,0.7163,0.7163,0.71625,0.7163,25200000.0
2009-10-30 22:35:00,0.7163,0.7163,0.71605,0.71605,20700000.0
2009-10-30 22:36:00,0.71605,0.71605,0.71595,0.716,78200000.0
2009-10-30 22:37:00,0.716,0.71605,0.7158,0.7159,55300000.0
2009-10-30 22:38:00,0.71595,0.71605,0.71585,0.71605,27600000.0
2009-10-30 22:39:00,0.71605,0.7161,0.71595,0.7161,28000000.0
2009-10-30 22:40:00,0.7161,0.7161,0.7161,0.7161,3300000.0
2009-10-30 22:41:00,0.71625,0.71635,0.71625,0.71635,16300000.0
2009-10-30 22:42:00,0.7163,0.7163,0.71625,0.71625,6500000.0
2009-10-30 22:43:00,0.7163,0.7163,0.71625,0.71625,8600000.0
2009-10-30 22:44:00,0.71625,0.7165,0.71625,0.7165,22200000.0
2009-10-30 22:45:00,0.71665,0.7168,0.71665,0.71665,20000000.0
2009-10-30 22:46:00,0.71665,0.71665,0.71645,0.71645,50000000.0
2009-10-30 22:47:00,0.7165,0.7166,0.71645,0.71645,84700000.0
2009-10-30 22:48:00,0.7163,0.7164,0.7163,0.7164,15200000.0
2009-10-30 22:49:00,0.71645,0.7165,0.71645,0.7165,10900000.0
2009-10-30 22:50:00,0.7165,0.7166,0.71645,0.71645,59300000.0
2009-10-30 22:51:00,0.71645,0.71665,0.71645,0.71665,34600000.0
2009-10-30 22:52:00,0.71665,0.71665,0.71665,0.71665,4800000.0
2009-10-30 22:53:00,0.71665,0.71685,0.71665,0.71685,28600000.0
2009-10-30 22:54:00,0.71695,0.71705,0.71695,0.71705,8300000.0
2009-10-30 22:55:00,0.71705,0.71705,0.71695,0.71695,11600000.0
2009-10-30 22:56:00,0.71695,0.7171,0.71695,0.7171,8900000.0
2009-10-30 22:57:00,0.7171,0.71715,0.71675,0.71715,18000000.0
2009-10-30 22:58:00,0.7164,0.71715,0.7164,0.7167,7600000.0
2009-10-30 22:59:00,0.7167,0.71803,0.71665,0.7175,6000000.0
2009-11-02 00:00:00,0.71376,0.7143,0.71357,0.71422,76000000.0
2009-11-02 00:01:00,0.71419,0.7152,0.71409,0.7152,76000000.0
2009-11-02 00:02:00,0.71554,0.7165,0.71448,0.71457,76000000.0
2009-11-02 00:03:00,0.71447,0.71487,0.71391,0.71487,76000000.0
2009-11-02 00:04:00,0.71483,0.71522,0.71483,0.71521,76000000.0
2009-11-02 00:05:00,0.71519,0.71522,0.71504,0.71506,76000000.0
2009-11-02 00:06:00,0.71505,0.71505,0.71484,0.71488,76000000.0
2009-11-02 00:07:00,0.71484,0.71486,0.7148,0.7148,76000000.0
2009-11-02 00:08:00,0.71497,0.71523,0.71497,0.71519,76000000.0
2009-11-02 00:09:00,0.71515,0.71547,0.71515,0.71537,76000000.0
2009-11-02 00:10:00,0.71538,0.71548,0.71537,0.71537,76000000.0
2009-11-02 00:11:00,0.71541,0.71541,0.71438,0.71438,76000000.0
2009-11-02 00:12:00,0.7144,0.7148,0.71437,0.71479,76000000.0
2009-11-02 00:13:00,0.71487,0.71502,0.71487,0.715,76000000.0
2009-11-02 00:14:00,0.71508,0.71512,0.71453,0.71453,76000000.0
2009-11-02 00:15:00,0.71448,0.71453,0.71443,0.71453,76000000.0
2009-11-02 00:16:00,0.71452,0.71495,0.71452,0.71475,76000000.0
2009-11-02 00:17:00,0.71484,0.71487,0.71471,0.7148,76000000.0
2009-11-02 00:18:00,0.71481,0.71513,0.7148,0.71482,76000000.0
2009-11-02 00:19:00,0.71484,0.71484,0.71467,0.71467,76000000.0
2009-11-02 00:20:00,0.71462,0.7148,0.71462,0.7148,76000000.0
2009-11-02 00:21:00,0.71479,0.71492,0.71477,0.71487,76000000.0
2009-11-02 00:22:00,0.71482,0.71509,0.71474,0.71509,76000000.0
2009-11-02 00:23:00,0.71508,0.71524,0.71508,0.71524,76000000.0
2009-11-02 00:24:00,0.71523,0.71523,0.71511,0.71511,76000000.0
2009-11-02 00:25:00,0.7151,0.71511,0.71503,0.7151,76000000.0
2009-11-02 00:26:00,0.71507,0.71507,0.715,0.71502,76000000.0
2009-11-02 00:27:00,0.71503,0.71505,0.71475,0.71475,76000000.0
2009-11-02 00:28:00,0.71474,0.71489,0.71462,0.71462,76000000.0
2009-11-02 00:29:00,0.7146,0.71481,0.71442,0.71457,76000000.0
2009-11-02 00:30:00,0.71455,0.71505,0.7145,0.71482,76000000.0
2009-11-02 00:31:00,0.71488,0.71516,0.71408,0.71408,76000000.0
2009-11-02 00:32:00,0.71407,0.71413,0.71366,0.71383,76000000.0
2009-11-02 00:33:00,0.71384,0.714,0.71377,0.71399,76000000.0
2009-11-02 00:34:00,0.71403,0.71413,0.71401,0.71413,76000000.0
2009-11-02 00:35:00,0.71407,0.71407,0.71397,0.71404,76000000.0
2009-11-02 00:36:00,0.71405,0.71406,0.71394,0.71396,76000000.0
2009-11-02 00:37:00,0.71397,0.71409,0.71397,0.71409,76000000.0
2009-11-02 00:38:00,0.71412,0.71413,0.71397,0.71405,76000000.0
2009-11-02 00:39:00,0.71405,0.71412,0.71394,0.71395,76000000.0
2009-11-02 00:40:00,0.71394,0.71395,0.7138,0.7138,76000000.0
2009-11-02 00:41:00,0.71379,0.71379,0.71347,0.71373,76000000.0
2009-11-02 00:42:00,0.71371,0.71376,0.71343,0.71376,76000000.0
2009-11-02 00:43:00,0.71375,0.71377,0.71369,0.71369,76000000.0
2009-11-02 00:44:00,0.71366,0.71366,0.71328,0.71329,76000000.0
2009-11-02 00:45:00,0.71327,0.7135,0.71313,0.71349,76000000.0
2009-11-02 00:46:00,0.71347,0.71351,0.71312,0.71332,76000000.0
2009-11-02 00:47:00,0.71331,0.71331,0.7129,0.71297,76000000.0
2009-11-02 00:48:00,0.71297,0.71311,0.71297,0.7131,76000000.0
2009-11-02 00:49:00,0.71311,0.71311,0.71305,0.7131,76000000.0
2009-11-02 00:50:00,0.71311,0.71324,0.71311,0.71318,76000000.0
2009-11-02 00:51:00,0.71318,0.71319,0.71278,0.71286,76000000.0
2009-11-02 00:52:00,0.71288,0.71348,0.71288,0.71309,76000000.0
2009-11-02 00:53:00,0.7131,0.71317,0.71297,0.71317,76000000.0
2009-11-02 00:54:00,0.71318,0.71329,0.71308,0.71312,76000000.0
2009-11-02 00:55:00,0.71313,0.71329,0.71312,0.71321,76000000.0
2009-11-02 00:56:00,0.7132,0.71323,0.71318,0.71323,76000000.0
2009-11-02 00:57:00,0.7132,0.71323,0.71317,0.71317,76000000.0
2009-11-02 00:58:00,0.71315,0.7132,0.71306,0.71315,76000000.0
2009-11-02 00:59:00,0.71313,0.7132,0.71311,0.71317,76000000.0
2009-11-02 01:00:00,0.71316,0.71316,0.71291,0.71302,76000000.0
2009-11-02 01:01:00,0.713,0.71311,0.713,0.7131,76000000.0
2009-11-02 01:02:00,0.71308,0.71308,0.7129,0.71304,76000000.0
2009-11-02 01:03:00,0.71308,0.714,0.71301,0.714,76000000.0
2009-11-02 01:04:00,0.71396,0.71453,0.71388,0.71453,76000000.0
2009-11-02 01:05:00,0.71454,0.71551,0.71454,0.71551,76000000.0
2009-11-02 01:06:00,0.71554,0.71751,0.71554,0.71681,76000000.0
2009-11-02 01:07:00,0.7169,0.71693,0.71614,0.71615,76000000.0
2009-11-02 01:08:00,0.71615,0.71627,0.71615,0.71627,76000000.0
2009-11-02 01:09:00,0.71627,0.71629,0.71551,0.71577,76000000.0
2009-11-02 01:10:00,0.71576,0.7162,0.71576,0.7161,76000000.0
2009-11-02 01:11:00,0.71611,0.71613,0.71611,0.71613,76000000.0
2009-11-02 01:12:00,0.71607,0.71607,0.71523,0.71541,76000000.0
2009-11-02 01:13:00,0.71542,0.71542,0.71521,0.71525,76000000.0
2009-11-02 01:14:00,0.71525,0.71528,0.71514,0.71519,76000000.0
2009-11-02 01:15:00,0.71518,0.71536,0.71516,0.71535,76000000.0
2009-11-02 01:16:00,0.71536,0.71544,0.71535,0.71544,76000000.0
2009-11-02 01:17:00,0.71551,0.7156,0.7155,0.7156,76000000.0
2009-11-02 01:18:00,0.71556,0.71556,0.71548,0.71548,76000000.0
2009-11-02 01:19:00,0.71548,0.7156,0.71512,0.71519,76000000.0
2009-11-02 01:20:00,0.71518,0.71539,0.71517,0.71535,76000000.0
2009-11-02 01:21:00,0.71532,0.71532,0.7152,0.71525,76000000.0
2009-11-02 01:22:00,0.71526,0.71581,0.71525,0.71581,76000000.0
2009-11-02 01:23:00,0.71582,0.71603,0.71564,0.71571,76000000.0
2009-11-02 01:24:00,0.71572,0.71583,0.71564,0.71583,76000000.0
2009-11-02 01:25:00,0.7158,0.716,0.71573,0.71593,76000000.0
2009-11-02 01:26:00,0.71593,0.71603,0.7158,0.7159,76000000.0
2009-11-02 01:27:00,0.71587,0.7159,0.7158,0.71585,76000000.0
2009-11-02 01:28:00,0.71585,0.71615,0.71584,0.71615,76000000.0
2009-11-02 01:29:00,0.71613,0.71625,0.71612,0.71625,76000000.0
2009-11-02 01:30:00,0.71626,0.71685,0.71626,0.71663,76000000.0
2009-11-02 01:31:00,0.71661,0.71661,0.71649,0.71649,76000000.0
2009-11-02 01:32:00,0.7165,0.71671,0.71641,0.71671,76000000.0
2009-11-02 01:33:00,0.7167,0.71681,0.71664,0.7168,76000000.0
2009-11-02 01:34:00,0.7168,0.7168,0.71656,0.71663,76000000.0
2009-11-02 01:35:00,0.71661,0.71677,0.71658,0.71663,76000000.0
2009-11-02 01:36:00,0.71664,0.71681,0.71664,0.71679,76000000.0
2009-11-02 01:37:00,0.7168,0.71724,0.7168,0.71701,76000000.0
2009-11-02 01:38:00,0.71701,0.71747,0.71701,0.71744,76000000.0
2009-11-02 01:39:00,0.71744,0.71758,0.71744,0.71758,76000000.0
2009-11-02 01:40:00,0.71756,0.71756,0.7172,0.71748,76000000.0
2009-11-02 01:41:00,0.7175,0.71753,0.71744,0.71751,76000000.0
2009-11-02 01:42:00,0.71749,0.71749,0.71735,0.71735,76000000.0
2009-11-02 01:43:00,0.71737,0.71737,0.71725,0.71737,76000000.0
2009-11-02 01:44:00,0.71737,0.71745,0.71735,0.71742,76000000.0
2009-11-02 01:45:00,0.71742,0.71774,0.71742,0.71765,76000000.0
2009-11-02 01:46:00,0.71766,0.7177,0.71752,0.71752,76000000.0
2009-11-02 01:47:00,0.71753,0.71766,0.71753,0.71764,76000000.0
2009-11-02 01:48:00,0.71765,0.71792,0.71763,0.71764,76000000.0
2009-11-02 01:49:00,0.71763,0.71764,0.71759,0.71759,76000000.0
2009-11-02 01:50:00,0.71761,0.71772,0.71759,0.71769,76000000.0
2009-11-02 01:51:00,0.7177,0.71816,0.71769,0.71799,76000000.0
2009-11-02 01:52:00,0.71799,0.71809,0.71799,0.71809,76000000.0
2009-11-02 01:53:00,0.71805,0.71806,0.71792,0.71806,76000000.0
2009-11-02 01:54:00,0.71805,0.71807,0.71802,0.71806,76000000.0
2009-11-02 01:55:00,0.71804,0.71804,0.7178,0.71782,76000000.0
2009-11-02 01:56:00,0.71779,0.71782,0.71767,0.71768,76000000.0
2009-11-02 01:57:00,0.71766,0.71766,0.71754,0.71762,76000000.0
2009-11-02 01:58:00,0.71763,0.71767,0.71757,0.71757,76000000.0
2009-11-02 01:59:00,0.71758,0.71758,0.71744,0.7175,76000000.0
2009-11-02 02:00:00,0.7133,0.7133,0.71285,0.71305,76000000.0
2009-11-02 02:01:00,0.71305,0.71325,0.71305,0.71325,11900000.0
2009-11-02 02:02:00,0.71325,0.71325,0.71325,0.71325,18000000.0
2009-11-02 02:03:00,0.71325,0.71415,0.71325,0.71415,103200000.0
2009-11-02 02:04:00,0.71405,0.71475,0.71405,0.71475,44600000.0
2009-11-02 02:05:00,0.71475,0.7158,0.71475,0.7158,142600000.0
2009-11-02 02:06:00,0.71575,0.7176,0.71575,0.71705,148700000.0
2009-11-02 02:07:00,0.71715,0.71715,0.7162,0.71625,115800000.0
2009-11-02 02:08:00,0.71625,0.7163,0.71625,0.7163,15200000.0
2009-11-02 02:09:00,0.7163,0.71635,0.71555,0.7158,118200000.0
2009-11-02 02:10:00,0.7158,0.71635,0.7158,0.71615,142100000.0
2009-11-02 02:11:00,0.71615,0.71615,0.71615,0.71615,12000000.0
2009-11-02 02:12:00,0.71605,0.71605,0.71525,0.71525,65800000.0
2009-11-02 02:13:00,0.71535,0.71535,0.71525,0.71525,46100000.0
2009-11-02 02:14:00,0.71525,0.71535,0.7152,0.71525,29000000.0
2009-11-02 02:15:00,0.71525,0.71555,0.71525,0.71555,37600000.0
2009-11-02 02:16:00,0.71555,0.71575,0.71555,0.71565,14400000.0
2009-11-02 02:17:00,0.71555,0.71575,0.71555,0.71565,12200000.0
2009-11-02 02:18:00,0.71565,0.71565,0.71555,0.7156,19200000.0
2009-11-02 02:19:00,0.71565,0.71575,0.71525,0.71525,37400000.0
2009-11-02 02:20:00,0.71525,0.7156,0.7152,0.7155,24400000.0
2009-11-02 02:21:00,0.71545,0.71545,0.71535,0.71535,32000000.0
2009-11-02 02:22:00,0.71545,0.71595,0.7154,0.71595,76800000.0
2009-11-02 02:23:00,0.71595,0.71625,0.7157,0.7158,27900000.0
2009-11-02 02:24:00,0.71575,0.71595,0.71575,0.71595,20000000.0
2009-11-02 02:25:00,0.7159,0.71615,0.7158,0.71585,40700000.0
2009-11-02 02:26:00,0.7159,0.71605,0.71585,0.71585,43600000.0
2009-11-02 02:27:00,0.71595,0.71605,0.71575,0.7159,21600000.0
2009-11-02 02:28:00,0.7159,0.7162,0.7159,0.7162,140800000.0
2009-11-02 02:29:00,0.7162,0.71625,0.71615,0.71625,155400000.0
2009-11-02 02:30:00,0.7163,0.7169,0.7163,0.7167,54800000.0
2009-11-02 02:31:00,0.7166,0.71665,0.7165,0.7165,34600000.0
2009-11-02 02:32:00,0.7165,0.71685,0.71645,0.7168,53600000.0
2009-11-02 02:33:00,0.71675,0.71685,0.71665,0.71685,40000000.0
2009-11-02 02:34:00,0.71685,0.71685,0.7166,0.71665,39200000.0
2009-11-02 02:35:00,0.71665,0.7168,0.7166,0.71675,48200000.0
2009-11-02 02:36:00,0.71675,0.71685,0.7167,0.71685,65100000.0
2009-11-02 02:37:00,0.71685,0.71735,0.71685,0.717,46700000.0
2009-11-02 02:38:00,0.71705,0.71755,0.71705,0.7175,37400000.0
2009-11-02 02:39:00,0.71765,0.71765,0.71765,0.71765,42100000.0
2009-11-02 02:40:00,0.7176,0.7176,0.7173,0.71755,73900000.0
2009-11-02 02:41:00,0.7176,0.71765,0.7175,0.71755,37900000.0
2009-11-02 02:42:00,0.71755,0.71755,0.71745,0.71745,20000000.0
2009-11-02 02:43:00,0.71745,0.71745,0.71735,0.71745,31800000.0
2009-11-02 02:44:00,0.7174,0.71755,0.7174,0.7175,32800000.0
2009-11-02 02:45:00,0.71755,0.7179,0.71755,0.7178,54000000.0
2009-11-02 02:46:00,0.7178,0.71785,0.71765,0.71765,30400000.0
2009-11-02 02:47:00,0.71765,0.71785,0.7176,0.7177,69200000.0
2009-11-02 02:48:00,0.71775,0.718,0.71765,0.71775,34400000.0
2009-11-02 02:49:00,0.7177,0.71775,0.71765,0.71765,27500000.0
2009-11-02 02:50:00,0.71765,0.71775,0.71765,0.71775,32000000.0
2009-11-02 02:51:00,0.7178,0.71825,0.7178,0.71805,46900000.0
2009-11-02 02:52:00,0.71805,0.71815,0.71805,0.71815,81400000.0
2009-11-02 02:53:00,0.7181,0.7181,0.7179,0.7181,58200000.0
2009-11-02 02:54:00,0.7181,0.7181,0.7181,0.7181,82400000.0
2009-11-02 02:55:00,0.7181,0.7181,0.71785,0.71785,129700000.0
2009-11-02 02:56:00,0.71785,0.71795,0.7177,0.71775,102700000.0
2009-11-02 02:57:00,0.71775,0.71775,0.7176,0.7177,40000000.0
2009-11-02 02:58:00,0.71765,0.71775,0.7176,0.7176,40500000.0
2009-11-02 02:59:00,0.7176,0.7177,0.7175,0.71755,88100000.0
2009-11-02 03:00:00,0.7175,0.7176,0.71745,0.71755,57100000.0
2009-11-02 03:01:00,0.71755,0.71755,0.71735,0.71735,142700000.0
2009-11-02 03:02:00,0.71735,0.71745,0.71735,0.71735,59600000.0
2009-11-02 03:03:00,0.71735,0.71735,0.71695,0.71715,114700000.0
2009-11-02 03:04:00,0.71715,0.71715,0.71685,0.71685,61600000.0
2009-11-02 03:05:00,0.71685,0.71685,0.7166,0.7166,82400000.0
2009-11-02 03:06:00,0.7166,0.71675,0.7166,0.7167,98700000.0
2009-11-02 03:07:00,0.71675,0.7169,0.71625,0.71645,113100000.0
2009-11-02 03:08:00,0.71655,0.7167,0.71625,0.71645,83200000.0
2009-11-02 03:09:00,0.7164,0.71645,0.71565,0.7158,148500000.0
2009-11-02 03:10:00,0.7158,0.7162,0.7158,0.7162,113700000.0
2009-11-02 03:11:00,0.71615,0.71615,0.7159,0.71605,128600000.0
2009-11-02 03:12:00,0.7161,0.71635,0.7161,0.71625,130300000.0
2009-11-02 03:13:00,0.71625,0.7163,0.7162,0.71625,36100000.0
2009-11-02 03:14:00,0.71625,0.71625,0.71605,0.71605,58000000.0
2009-11-02 03:15:00,0.7161,0.7162,0.71585,0.71615,99600000.0
2009-11-02 03:16:00,0.71615,0.71615,0.7156,0.7157,156600000.0
2009-11-02 03:17:00,0.7157,0.71575,0.71565,0.7157,50800000.0
2009-11-02 03:18:00,0.71575,0.71585,0.7157,0.7157,79000000.0
2009-11-02 03:19:00,0.7157,0.7157,0.71555,0.71565,95600000.0
2009-11-02 03:20:00,0.71565,0.7157,0.71495,0.71505,152300000.0
2009-11-02 03:21:00,0.715,0.715,0.7149,0.7149,52900000.0
2009-11-02 03:22:00,0.7149,0.71495,0.7148,0.71495,84600000.0
2009-11-02 03:23:00,0.71495,0.71505,0.71485,0.71485,89800000.0
2009-11-02 03:24:00,0.71485,0.71485,0.71475,0.71475,38600000.0
2009-11-02 03:25:00,0.7148,0.715,0.71475,0.71475,59500000.0
2009-11-02 03:26:00,0.71485,0.715,0.71475,0.7148,172900000.0
2009-11-02 03:27:00,0.7148,0.7148,0.7139,0.71395,100800000.0
2009-11-02 03:28:00,0.714,0.715,0.71395,0.7145,124600000.0
2009-11-02 03:29:00,0.71455,0.71485,0.71455,0.7146,55000000.0
2009-11-02 03:30:00,0.7145,0.71475,0.7145,0.71475,69200000.0
2009-11-02 03:31:00,0.71475,0.71495,0.71475,0.71485,34000000.0
2009-11-02 03:32:00,0.71485,0.715,0.71485,0.7149,68900000.0
2009-11-02 03:33:00,0.7149,0.71525,0.7149,0.71515,114200000.0
2009-11-02 03:34:00,0.71515,0.7153,0.71515,0.7153,32600000.0
2009-11-02 03:35:00,0.7153,0.7154,0.71525,0.7154,67600000.0
2009-11-02 03:36:00,0.71545,0.71555,0.71545,0.71545,32400000.0
2009-11-02 03:37:00,0.7155,0.71555,0.7155,0.71555,52300000.0
2009-11-02 03:38:00,0.71555,0.71555,0.71555,0.71555,6000000.0
2009-11-02 03:39:00,0.71555,0.71555,0.71555,0.71555,12000000.0
2009-11-02 03:40:00,0.7152,0.71562,0.71518,0.71527,62200000.0
2009-11-02 03:41:00,0.71555,0.71555,0.7155,0.71555,36600000.0
2009-11-02 03:42:00,0.71555,0.71565,0.71555,0.71565,55100000.0
2009-11-02 03:43:00,0.7158,0.71625,0.7158,0.7161,106200000.0
2009-11-02 03:44:00,0.71615,0.71615,0.7161,0.71615,60800000.0
2009-11-02 03:45:00,0.71615,0.71615,0.71595,0.71595,30500000.0
2009-11-02 03:46:00,0.7159,0.71595,0.71555,0.71555,91700000.0
2009-11-02 03:47:00,0.71555,0.71555,0.71545,0.71545,83200000.0
2009-11-02 03:48:00,0.71545,0.7155,0.71545,0.7155,18400000.0
2009-11-02 03:49:00,0.7155,0.7155,0.7155,0.7155,4800000.0
2009-11-02 03:50:00,0.7155,0.71555,0.7155,0.7155,27400000.0
2009-11-02 03:51:00,0.71545,0.71545,0.7151,0.7151,73100000.0
2009-11-02 03:52:00,0.7151,0.71555,0.71505,0.7153,265300000.0
2009-11-02 03:53:00,0.7153,0.7153,0.7153,0.7153,12400000.0
2009-11-02 03:54:00,0.71525,0.7154,0.71525,0.71535,95200000.0
2009-11-02 03:55:00,0.71535,0.71555,0.71535,0.71555,63600000.0
2009-11-02 03:56:00,0.7155,0.7155,0.7155,0.7155,10400000.0
2009-11-02 03:57:00,0.7155,0.71555,0.7155,0.71555,14400000.0
2009-11-02 03:58:00,0.71555,0.71555,0.71555,0.71555,4000000.0
2009-11-02 03:59:00,0.7156,0.716,0.7156,0.716,67500000.0
2009-11-02 04:00:00,0.716,0.7161,0.716,0.716,124000000.0
2009-11-02 04:01:00,0.716,0.716,0.71595,0.71595,41100000.0
2009-11-02 04:02:00,0.71595,0.716,0.7159,0.7159,25400000.0
2009-11-02 04:03:00,0.7159,0.7159,0.7159,0.7159,34200000.0
2009-11-02 04:04:00,0.7159,0.716,0.7159,0.71595,100300000.0
2009-11-02 04:05:00,0.71595,0.71595,0.7158,0.7158,37500000.0
2009-11-02 04:06:00,0.7158,0.7158,0.7155,0.7157,105800000.0
2009-11-02 04:07:00,0.7157,0.7157,0.71565,0.71565,39600000.0
2009-11-02 04:08:00,0.71565,0.71565,0.71565,0.71565,31600000.0
2009-11-02 04:09:00,0.71565,0.71565,0.71565,0.71565,10100000.0
2009-11-02 04:10:00,0.71565,0.71565,0.7155,0.71555,73200000.0
2009-11-02 04:11:00,0.71555,0.71555,0.71545,0.71545,76800000.0
2009-11-02 04:12:00,0.71545,0.71545,0.71525,0.71525,37100000.0
2009-11-02 04:13:00,0.71525,0.71525,0.7152,0.71525,61800000.0
2009-11-02 04:14:00,0.71525,0.7153,0.71525,0.7153,12400000.0
2009-11-02 04:15:00,0.71535,0.71535,0.7153,0.7153,26900000.0
2009-11-02 04:16:00,0.7153,0.71535,0.71525,0.71525,49200000.0
2009-11-02 04:17:00,0.71525,0.71555,0.7152,0.71555,73900000.0
2009-11-02 04:18:00,0.71555,0.71555,0.7155,0.71555,39700000.0
2009-11-02 04:19:00,0.71555,0.71555,0.71545,0.71545,44000000.0
2009-11-02 04:20:00,0.71545,0.71545,0.71535,0.7154,33600000.0
2009-11-02 04:21:00,0.71535,0.7154,0.71535,0.7154,47700000.0
2009-11-02 04:22:00,0.71545,0.71545,0.71545,0.71545,13000000.0
2009-11-02 04:23:00,0.71545,0.71565,0.71545,0.71555,79100000.0
2009-11-02 04:24:00,0.71555,0.71565,0.71555,0.71555,28100000.0
2009-11-02 04:25:00,0.71555,0.71595,0.71555,0.71595,73900000.0
2009-11-02 04:26:00,0.71595,0.71625,0.71595,0.71625,48600000.0
2009-11-02 04:27:00,0.71625,0.71655,0.71615,0.7165,126100000.0
2009-11-02 04:28:00,0.7166,0.7166,0.7165,0.71655,159900000.0
2009-11-02 04:29:00,0.7165,0.7166,0.71645,0.7166,54700000.0
2009-11-02 04:30:00,0.7166,0.7172,0.7166,0.71715,63000000.0
2009-11-02 04:31:00,0.7172,0.71725,0.71705,0.7172,101500000.0
2009-11-02 04:32:00,0.71715,0.71715,0.71705,0.71705,9600000.0
2009-11-02 04:33:00,0.717,0.7171,0.717,0.7171,21600000.0
2009-11-02 04:34:00,0.7171,0.7171,0.717,0.717,40800000.0
2009-11-02 04:35:00,0.71685,0.71695,0.71685,0.71685,18800000.0
2009-11-02 04:36:00,0.7168,0.7168,0.7167,0.7167,24200000.0
2009-11-02 04:37:00,0.71665,0.7167,0.71615,0.71615,79500000.0
2009-11-02 04:38:00,0.71615,0.7165,0.71615,0.71645,98600000.0
2009-11-02 04:39:00,0.71645,0.7166,0.71645,0.71655,119000000.0
2009-11-02 04:40:00,0.71655,0.7168,0.71655,0.7168,59800000.0
2009-11-02 04:41:00,0.7167,0.7168,0.7167,0.7168,46800000.0
2009-11-02 04:42:00,0.7168,0.7168,0.7167,0.71675,20600000.0
2009-11-02 04:43:00,0.71675,0.71685,0.71675,0.71675,28400000.0
2009-11-02 04:44:00,0.71675,0.71675,0.71675,0.71675,9300000.0
2009-11-02 04:45:00,0.71675,0.71685,0.71675,0.71675,53300000.0
2009-11-02 04:46:00,0.71685,0.71685,0.71675,0.71675,9300000.0
2009-11-02 04:47:00,0.71659,0.71666,0.71659,0.71666,20200000.0
2009-11-02 04:48:00,0.71675,0.71675,0.71675,0.71675,7700000.0
2009-11-02 04:49:00,0.71657,0.71662,0.71635,0.71653,38400000.0
2009-11-02 04:50:00,0.71674,0.71684,0.71642,0.71656,28800000.0
2009-11-02 04:51:00,0.7169,0.71695,0.71685,0.71685,26600000.0
2009-11-02 04:52:00,0.7164,0.71692,0.71636,0.71667,36200000.0
2009-11-02 04:53:00,0.7166,0.71671,0.71652,0.71671,21600000.0
2009-11-02 04:54:00,0.7169,0.7169,0.7169,0.7169,9500000.0
2009-11-02 04:55:00,0.71695,0.71695,0.71695,0.71695,4000000.0
2009-11-02 04:56:00,0.71695,0.71695,0.71685,0.7169,18400000.0
2009-11-02 04:57:00,0.71651,0.71666,0.71629,0.71647,82000000.0
2009-11-02 04:58:00,0.71655,0.71665,0.71651,0.71659,86400000.0
2009-11-02 04:59:00,0.71659,0.71683,0.71649,0.71652,74200000.0
2009-11-02 05:00:00,0.71685,0.71685,0.71685,0.71685,11200000.0
2009-11-02 05:01:00,0.71685,0.71685,0.71685,0.71685,4000000.0
2009-11-02 05:02:00,0.71663,0.71682,0.71641,0.71641,20900000.0
2009-11-02 05:03:00,0.71652,0.71684,0.71648,0.7167,24100000.0
2009-11-02 05:04:00,0.7169,0.7169,0.71685,0.7169,28100000.0
2009-11-02 05:05:00,0.71661,0.71673,0.71653,0.71657,35900000.0
2009-11-02 05:06:00,0.71656,0.71674,0.71647,0.71647,52200000.0
2009-11-02 05:07:00,0.71662,0.71686,0.71655,0.71674,119600000.0
2009-11-02 05:08:00,0.7171,0.7173,0.7171,0.71715,160500000.0
2009-11-02 05:09:00,0.7171,0.7171,0.7171,0.7171,7100000.0
2009-11-02 05:10:00,0.7171,0.71785,0.7171,0.71775,150700000.0
2009-11-02 05:11:00,0.71775,0.7178,0.7175,0.7178,197100000.0
2009-11-02 05:12:00,0.71785,0.71785,0.7177,0.7178,64100000.0
2009-11-02 05:13:00,0.71785,0.71805,0.71785,0.718,31400000.0
2009-11-02 05:14:00,0.71795,0.71815,0.7179,0.71805,97000000.0
2009-11-02 05:15:00,0.7181,0.7181,0.718,0.71805,105400000.0
2009-11-02 05:16:00,0.71805,0.71805,0.718,0.71805,54400000.0
2009-11-02 05:17:00,0.71805,0.7181,0.7179,0.7181,73300000.0
2009-11-02 05:18:00,0.718,0.718,0.718,0.718,10500000.0
2009-11-02 05:19:00,0.718,0.718,0.718,0.718,17300000.0
2009-11-02 05:20:00,0.718,0.718,0.71795,0.71795,15700000.0
2009-11-02 05:21:00,0.7179,0.718,0.7178,0.718,103500000.0
2009-11-02 05:22:00,0.71805,0.71805,0.71795,0.71795,23200000.0
2009-11-02 05:23:00,0.71795,0.71795,0.7178,0.7179,29400000.0
2009-11-02 05:24:00,0.7178,0.7179,0.7177,0.7177,39100000.0
2009-11-02 05:25:00,0.71731,0.71775,0.71729,0.71759,102400000.0
2009-11-02 05:26:00,0.7177,0.7178,0.7177,0.7178,64500000.0
2009-11-02 05:27:00,0.71775,0.71775,0.71775,0.71775,7400000.0
2009-11-02 05:28:00,0.7177,0.7178,0.7177,0.71775,31500000.0
2009-11-02 05:29:00,0.7178,0.7179,0.7178,0.7179,38800000.0
2009-11-02 05:30:00,0.71795,0.7182,0.71795,0.71815,115200000.0
2009-11-02 05:31:00,0.7181,0.7181,0.71805,0.7181,49000000.0
2009-11-02 05:32:00,0.7181,0.7181,0.7178,0.71785,103700000.0
2009-11-02 05:33:00,0.71785,0.71795,0.71785,0.71785,89900000.0
2009-11-02 05:34:00,0.71795,0.71795,0.71795,0.71795,20000000.0
2009-11-02 05:35:00,0.718,0.718,0.71795,0.71795,21600000.0
2009-11-02 05:36:00,0.71795,0.71795,0.71755,0.7176,121900000.0
2009-11-02 05:37:00,0.71755,0.71785,0.71755,0.71765,81500000.0
2009-11-02 05:38:00,0.7176,0.7176,0.71735,0.71755,167800000.0
2009-11-02 05:39:00,0.7175,0.71795,0.71745,0.7179,57400000.0
2009-11-02 05:40:00,0.718,0.7188,0.71785,0.7188,154700000.0
2009-11-02 05:41:00,0.719,0.7196,0.7189,0.71955,234300000.0
2009-11-02 05:42:00,0.7195,0.71995,0.7195,0.7199,154100000.0
2009-11-02 05:43:00,0.71995,0.7203,0.7199,0.7201,126600000.0
2009-11-02 05:44:00,0.72005,0.7201,0.72005,0.72005,13200000.0
2009-11-02 05:45:00,0.7201,0.72015,0.72,0.72005,76700000.0
2009-11-02 05:46:00,0.72005,0.72005,0.7198,0.7198,34800000.0
2009-11-02 05:47:00,0.7198,0.7199,0.7198,0.71985,89500000.0
2009-11-02 05:48:00,0.71985,0.71985,0.7198,0.7198,14700000.0
2009-11-02 05:49:00,0.71961,0.71971,0.71942,0.71949,33500000.0
2009-11-02 05:50:00,0.7198,0.7201,0.7198,0.7201,97600000.0
2009-11-02 05:51:00,0.7201,0.7213,0.7201,0.72115,111400000.0
2009-11-02 05:52:00,0.72115,0.72115,0.72055,0.72075,165400000.0
2009-11-02 05:53:00,0.72065,0.7208,0.7204,0.7204,247500000.0
2009-11-02 05:54:00,0.7204,0.721,0.72025,0.721,189300000.0
2009-11-02 05:55:00,0.72105,0.7212,0.72095,0.72095,77200000.0
2009-11-02 05:56:00,0.72095,0.721,0.72085,0.721,47700000.0
2009-11-02 05:57:00,0.72095,0.721,0.72055,0.7206,86600000.0
2009-11-02 05:58:00,0.7206,0.72105,0.7206,0.72105,80600000.0
2009-11-02 05:59:00,0.72105,0.72135,0.72105,0.72135,65300000.0
2009-11-02 06:00:00,0.72145,0.7228,0.7214,0.7223,195800000.0
2009-11-02 06:01:00,0.72225,0.72225,0.72185,0.72205,178399999.0
2009-11-02 06:02:00,0.722,0.722,0.72155,0.72175,174900000.0
2009-11-02 06:03:00,0.72175,0.72205,0.72175,0.72185,117400000.0
2009-11-02 06:04:00,0.72185,0.72205,0.72185,0.72185,105800000.0
2009-11-02 06:05:00,0.72185,0.72195,0.7218,0.72185,96400000.0
2009-11-02 06:06:00,0.72185,0.72185,0.7217,0.7217,59900000.0
2009-11-02 06:07:00,0.72175,0.72235,0.7216,0.72235,254500000.0
2009-11-02 06:08:00,0.72235,0.72295,0.72225,0.72295,333800000.0
2009-11-02 06:09:00,0.72305,0.7231,0.72215,0.72225,264200000.0
2009-11-02 06:10:00,0.72225,0.7223,0.72175,0.72205,103400000.0
2009-11-02 06:11:00,0.72205,0.7221,0.72195,0.722,100800000.0
2009-11-02 06:12:00,0.722,0.722,0.72175,0.7218,113200000.0
2009-11-02 06:13:00,0.72185,0.72185,0.72165,0.72165,56800000.0
2009-11-02 06:14:00,0.72165,0.72165,0.7215,0.7216,52900000.0
2009-11-02 06:15:00,0.72175,0.7218,0.72155,0.7217,46900000.0
2009-11-02 06:16:00,0.7217,0.72175,0.7215,0.72155,63700000.0
2009-11-02 06:17:00,0.7216,0.72165,0.72155,0.72165,33300000.0
2009-11-02 06:18:00,0.72175,0.72175,0.72145,0.7215,78900000.0
2009-11-02 06:19:00,0.7215,0.7215,0.72145,0.72145,28300000.0
2009-11-02 06:20:00,0.72145,0.72155,0.72145,0.72145,29900000.0
2009-11-02 06:21:00,0.72145,0.72145,0.72145,0.72145,15600000.0
2009-11-02 06:22:00,0.72145,0.72145,0.7213,0.72135,24100000.0
2009-11-02 06:23:00,0.72135,0.72135,0.72135,0.72135,3200000.0
2009-11-02 06:24:00,0.72135,0.72145,0.72135,0.72145,34400000.0
2009-11-02 06:25:00,0.72145,0.7215,0.72145,0.7215,5600000.0
2009-11-02 06:26:00,0.72145,0.72145,0.72145,0.72145,2400000.0
2009-11-02 06:27:00,0.72145,0.72175,0.72145,0.72165,87000000.0
2009-11-02 06:28:00,0.72165,0.7217,0.7216,0.72165,8800000.0
2009-11-02 06:29:00,0.72165,0.72165,0.7215,0.72165,18600000.0
2009-11-02 06:30:00,0.72155,0.72155,0.7215,0.7215,11600000.0
2009-11-02 06:31:00,0.72165,0.72165,0.72165,0.72165,1600000.0
2009-11-02 06:32:00,0.72165,0.72175,0.72155,0.7217,59500000.0
2009-11-02 06:33:00,0.72146,0.72148,0.72132,0.72144,34100000.0
2009-11-02 06:34:00,0.72155,0.7216,0.72135,0.72135,80300000.0
2009-11-02 06:35:00,0.72135,0.7214,0.7213,0.7214,54800000.0
2009-11-02 06:36:00,0.7213,0.7213,0.72055,0.7207,262800000.0
2009-11-02 06:37:00,0.72055,0.72065,0.7204,0.72045,142100000.0
2009-11-02 06:38:00,0.7204,0.7205,0.7203,0.7205,104200000.0
2009-11-02 06:39:00,0.72065,0.7209,0.72065,0.72085,149600000.0
2009-11-02 06:40:00,0.72085,0.7209,0.72075,0.72075,35500000.0
2009-11-02 06:41:00,0.7208,0.72095,0.7208,0.7209,56500000.0
2009-11-02 06:42:00,0.72085,0.72085,0.72075,0.72075,75300000.0
2009-11-02 06:43:00,0.72075,0.72075,0.72025,0.72025,213500000.0
2009-11-02 06:44:00,0.72025,0.72035,0.72015,0.72015,143300000.0
2009-11-02 06:45:00,0.72015,0.7203,0.72015,0.7203,35500000.0
2009-11-02 06:46:00,0.72025,0.72035,0.72,0.72025,182400000.0
2009-11-02 06:47:00,0.72025,0.72025,0.72005,0.72005,164800001.0
2009-11-02 06:48:00,0.72005,0.72005,0.72005,0.72005,13700000.0
2009-11-02 06:49:00,0.72005,0.72025,0.72005,0.72025,64900000.0
2009-11-02 06:50:00,0.72025,0.72025,0.72025,0.72025,22500000.0
2009-11-02 06:51:00,0.7202,0.7202,0.7202,0.7202,18500000.0
2009-11-02 06:52:00,0.7202,0.7202,0.72015,0.7202,17200000.0
2009-11-02 06:53:00,0.7202,0.72025,0.7202,0.72025,51300000.0
2009-11-02 06:54:00,0.72025,0.72025,0.72025,0.72025,24000000.0
2009-11-02 06:55:00,0.72025,0.72025,0.72,0.7201,99900000.0
2009-11-02 06:56:00,0.7201,0.7201,0.71985,0.71985,46100000.0
2009-11-02 06:57:00,0.7199,0.7199,0.71985,0.71985,22800000.0
2009-11-02 06:58:00,0.71985,0.71985,0.71985,0.71985,3700000.0
2009-11-02 06:59:00,0.72,0.7202,0.72,0.7202,51600000.0
2009-11-02 07:00:00,0.7202,0.7203,0.7202,0.7202,33200000.0
2009-11-02 07:01:00,0.7202,0.7202,0.72005,0.7202,44700000.0
2009-11-02 07:02:00,0.7202,0.7202,0.7202,0.7202,12800000.0
2009-11-02 07:03:00,0.7202,0.7202,0.7202,0.7202,3200000.0
2009-11-02 07:04:00,0.7202,0.7202,0.7197,0.71985,96700000.0
2009-11-02 07:05:00,0.71975,0.71995,0.71975,0.71995,55800000.0
2009-11-02 07:06:00,0.7201,0.7201,0.72005,0.72005,6400000.0
2009-11-02 07:07:00,0.72,0.72,0.7197,0.7197,154400000.0
2009-11-02 07:08:00,0.71985,0.71995,0.7197,0.7199,152100000.0
2009-11-02 07:09:00,0.7199,0.7199,0.7199,0.7199,47200000.0
2009-11-02 07:10:00,0.7199,0.7202,0.71985,0.72005,79200000.0
2009-11-02 07:11:00,0.72005,0.7201,0.72005,0.7201,51900000.0
2009-11-02 07:12:00,0.7201,0.72015,0.7201,0.72015,42500000.0
2009-11-02 07:13:00,0.72015,0.72015,0.72015,0.72015,6400000.0
2009-11-02 07:14:00,0.72015,0.7202,0.72015,0.7202,52200000.0
2009-11-02 07:15:00,0.7202,0.7202,0.7202,0.7202,6900000.0
2009-11-02 07:16:00,0.72015,0.72015,0.7196,0.71965,113700000.0
2009-11-02 07:17:00,0.71985,0.71985,0.71955,0.71955,32300000.0
2009-11-02 07:18:00,0.71955,0.71955,0.71935,0.71945,35000000.0
2009-11-02 07:19:00,0.71945,0.71955,0.71945,0.71945,25500000.0
2009-11-02 07:20:00,0.71945,0.7195,0.7194,0.7195,68100000.0
2009-11-02 07:21:00,0.7195,0.7197,0.7195,0.7197,17600000.0
2009-11-02 07:22:00,0.7197,0.7197,0.7197,0.7197,2400000.0
2009-11-02 07:23:00,0.7197,0.7198,0.7197,0.7197,8000000.0
2009-11-02 07:24:00,0.7197,0.7199,0.7197,0.71985,28400000.0
2009-11-02 07:25:00,0.71995,0.71995,0.71995,0.71995,33600000.0
2009-11-02 07:26:00,0.71985,0.7201,0.71985,0.7201,123400000.0
2009-11-02 07:27:00,0.7201,0.7201,0.72,0.72005,52000000.0
2009-11-02 07:28:00,0.72005,0.72005,0.7198,0.72,68000000.0
2009-11-02 07:29:00,0.72,0.72055,0.71995,0.7203,207900000.0
2009-11-02 07:30:00,0.7203,0.7205,0.7203,0.7204,60400000.0
2009-11-02 07:31:00,0.72045,0.7208,0.72045,0.72055,186900000.0
2009-11-02 07:32:00,0.72055,0.72055,0.72045,0.72045,70800000.0
2009-11-02 07:33:00,0.72045,0.72045,0.7204,0.7204,18600000.0
2009-11-02 07:34:00,0.7204,0.7204,0.72035,0.72035,73300000.0
2009-11-02 07:35:00,0.72035,0.72035,0.7202,0.7202,51900000.0
2009-11-02 07:36:00,0.7202,0.721,0.7202,0.7209,138300000.0
2009-11-02 07:37:00,0.7209,0.7217,0.7209,0.72135,129000000.0
2009-11-02 07:38:00,0.72125,0.72125,0.7211,0.7212,42400000.0
2009-11-02 07:39:00,0.7212,0.7212,0.72115,0.72115,28800000.0
2009-11-02 07:40:00,0.72115,0.7212,0.7208,0.7212,230700000.0
2009-11-02 07:41:00,0.72125,0.72135,0.72115,0.72115,172800000.0
2009-11-02 07:42:00,0.72115,0.72155,0.72115,0.7215,84900000.0
2009-11-02 07:43:00,0.72155,0.72155,0.72145,0.72145,32100000.0
2009-11-02 07:44:00,0.72145,0.72145,0.72135,0.72135,20800000.0
2009-11-02 07:45:00,0.72135,0.72165,0.72135,0.72135,141500000.0
2009-11-02 07:46:00,0.72135,0.72135,0.72115,0.72125,94700000.0
2009-11-02 07:47:00,0.7212,0.7212,0.7212,0.7212,18900000.0
2009-11-02 07:48:00,0.72115,0.72115,0.72105,0.72105,60700000.0
2009-11-02 07:49:00,0.72105,0.72105,0.72105,0.72105,56900000.0
2009-11-02 07:50:00,0.72105,0.72105,0.72085,0.72085,83300000.0
2009-11-02 07:51:00,0.72085,0.7211,0.72085,0.72105,108400000.0
2009-11-02 07:52:00,0.72105,0.7212,0.72105,0.7212,25000000.0
2009-11-02 07:53:00,0.72115,0.7214,0.72115,0.7214,105600000.0
2009-11-02 07:54:00,0.7214,0.7215,0.72135,0.7214,124300000.0
2009-11-02 07:55:00,0.72145,0.72155,0.72135,0.7215,158600000.0
2009-11-02 07:56:00,0.72155,0.722,0.72155,0.72195,132400000.0
2009-11-02 07:57:00,0.7219,0.72205,0.7219,0.7219,23400000.0
2009-11-02 07:58:00,0.7219,0.7219,0.72175,0.72185,60400000.0
2009-11-02 07:59:00,0.72185,0.72185,0.72125,0.72125,76100000.0
2009-11-02 08:00:00,0.7213,0.72145,0.72095,0.72145,142300000.0
2009-11-02 08:01:00,0.72145,0.72145,0.72135,0.72135,3200000.0
2009-11-02 08:02:00,0.7213,0.72135,0.7213,0.7213,15100000.0
2009-11-02 08:03:00,0.72112,0.72139,0.72099,0.72128,16200000.0
2009-11-02 08:04:00,0.7213,0.72135,0.7213,0.72135,7400000.0
2009-11-02 08:05:00,0.7213,0.72195,0.7213,0.72155,184100000.0
2009-11-02 08:06:00,0.7215,0.72175,0.7215,0.7215,27800000.0
2009-11-02 08:07:00,0.7215,0.7215,0.7215,0.7215,21400000.0
2009-11-02 08:08:00,0.7215,0.7215,0.7215,0.7215,3900000.0
2009-11-02 08:09:00,0.7215,0.72165,0.7215,0.7216,38400000.0
2009-11-02 08:10:00,0.7216,0.7216,0.72155,0.72155,11200000.0
2009-11-02 08:11:00,0.7215,0.72175,0.7215,0.7216,53400000.0
2009-11-02 08:12:00,0.72175,0.72175,0.7216,0.7216,32000000.0
2009-11-02 08:13:00,0.7216,0.72185,0.7216,0.7218,84100000.0
2009-11-02 08:14:00,0.72175,0.7223,0.72175,0.7223,157300000.0
2009-11-02 08:15:00,0.7223,0.72255,0.72205,0.7224,77700000.0
2009-11-02 08:16:00,0.72235,0.7227,0.72235,0.7226,96900000.0
2009-11-02 08:17:00,0.72255,0.72255,0.7219,0.7219,112300000.0
2009-11-02 08:18:00,0.7219,0.7219,0.72185,0.7219,70100000.0
2009-11-02 08:19:00,0.72185,0.7219,0.72185,0.72185,40000000.0
2009-11-02 08:20:00,0.7218,0.72185,0.7217,0.7217,78900000.0
2009-11-02 08:21:00,0.7217,0.7223,0.7217,0.72225,141400000.0
2009-11-02 08:22:00,0.72225,0.72225,0.722,0.722,14000000.0
2009-11-02 08:23:00,0.722,0.722,0.722,0.722,13800000.0
2009-11-02 08:24:00,0.722,0.722,0.722,0.722,5300000.0
2009-11-02 08:25:00,0.72195,0.72195,0.72195,0.72195,4800000.0
2009-11-02 08:26:00,0.72195,0.72195,0.7216,0.7216,164800000.0
2009-11-02 08:27:00,0.72155,0.72165,0.7214,0.7214,73100000.0
2009-11-02 08:28:00,0.72145,0.7215,0.7213,0.7213,58800000.0
2009-11-02 08:29:00,0.7213,0.72135,0.72095,0.72095,138300000.0
2009-11-02 08:30:00,0.72085,0.72095,0.72085,0.72085,26500000.0
2009-11-02 08:31:00,0.72085,0.7209,0.72085,0.72085,83500000.0
2009-11-02 08:32:00,0.72085,0.72095,0.72085,0.72085,42800000.0
2009-11-02 08:33:00,0.72085,0.72105,0.72085,0.72095,43300000.0
2009-11-02 08:34:00,0.72095,0.72115,0.72085,0.7211,87900000.0
2009-11-02 08:35:00,0.72115,0.72185,0.72115,0.72185,129700000.0
2009-11-02 08:36:00,0.7218,0.7218,0.72115,0.7213,75900000.0
2009-11-02 08:37:00,0.72135,0.72145,0.72135,0.72145,8000000.0
2009-11-02 08:38:00,0.72145,0.72185,0.72145,0.72185,60500000.0
2009-11-02 08:39:00,0.7218,0.72185,0.72175,0.7218,36000000.0
2009-11-02 08:40:00,0.72185,0.72185,0.72175,0.72185,11200000.0
2009-11-02 08:41:00,0.72175,0.72185,0.72175,0.72185,3200000.0
2009-11-02 08:42:00,0.72185,0.72185,0.72175,0.72175,22400000.0
2009-11-02 08:43:00,0.72165,0.7217,0.7215,0.7217,29500000.0
2009-11-02 08:44:00,0.7217,0.7217,0.72155,0.72155,10300000.0
2009-11-02 08:45:00,0.72143,0.72154,0.72115,0.72123,386200000.0
2009-11-02 08:46:00,0.7217,0.72175,0.7216,0.72165,71800000.0
2009-11-02 08:47:00,0.72165,0.7217,0.72165,0.7217,51700000.0
2009-11-02 08:48:00,0.72185,0.72185,0.7217,0.7217,22400000.0
2009-11-02 08:49:00,0.7217,0.7217,0.7217,0.7217,8600000.0
2009-11-02 08:50:00,0.7218,0.7218,0.72165,0.7218,17000000.0
2009-11-02 08:51:00,0.7218,0.7218,0.72165,0.72165,30400000.0
2009-11-02 08:52:00,0.72165,0.72175,0.72165,0.72175,16000000.0
2009-11-02 08:53:00,0.72165,0.72175,0.72155,0.72155,35200000.0
2009-11-02 08:54:00,0.72155,0.72155,0.7213,0.72155,141100000.0
2009-11-02 08:55:00,0.72155,0.72165,0.72125,0.7216,114000000.0
2009-11-02 08:56:00,0.72175,0.7218,0.7216,0.7218,53500000.0
2009-11-02 08:57:00,0.7218,0.7219,0.7215,0.72155,53900000.0
2009-11-02 08:58:00,0.7216,0.72165,0.7216,0.72165,8000000.0
2009-11-02 08:59:00,0.72165,0.7217,0.72165,0.7217,11200000.0
2009-11-02 09:00:00,0.7217,0.7217,0.72165,0.72165,27500000.0
2009-11-02 09:01:00,0.72165,0.72165,0.7216,0.7216,21600000.0
2009-11-02 09:02:00,0.7216,0.7216,0.7212,0.7212,67600000.0
2009-11-02 09:03:00,0.7212,0.72145,0.7212,0.7214,114300000.0
2009-11-02 09:04:00,0.7213,0.7213,0.72055,0.72065,180700000.0
2009-11-02 09:05:00,0.72065,0.7209,0.7205,0.7206,77200000.0
2009-11-02 09:06:00,0.7206,0.7206,0.7202,0.72025,207600000.0
2009-11-02 09:07:00,0.72025,0.72025,0.72015,0.7202,75800000.0
2009-11-02 09:08:00,0.72015,0.72015,0.71985,0.71995,147600001.0
2009-11-02 09:09:00,0.72005,0.7202,0.71975,0.7199,236800000.0
2009-11-02 09:10:00,0.71995,0.72,0.71995,0.72,7200000.0
2009-11-02 09:11:00,0.71995,0.71995,0.7197,0.71975,100400000.0
2009-11-02 09:12:00,0.71975,0.7198,0.719,0.71915,222000000.0
2009-11-02 09:13:00,0.7192,0.71945,0.71895,0.719,166900000.0
2009-11-02 09:14:00,0.71895,0.71905,0.71855,0.71855,193500000.0
2009-11-02 09:15:00,0.71875,0.71895,0.71845,0.71845,145800000.0
2009-11-02 09:16:00,0.71845,0.71845,0.7181,0.7181,139400000.0
2009-11-02 09:17:00,0.7181,0.7182,0.71785,0.71785,144800000.0
2009-11-02 09:18:00,0.71785,0.71845,0.7177,0.71845,157500000.0
2009-11-02 09:19:00,0.71845,0.71865,0.7184,0.71865,188200000.0
2009-11-02 09:20:00,0.71865,0.7189,0.71845,0.71865,104600000.0
2009-11-02 09:21:00,0.71865,0.71885,0.71855,0.71865,155200000.0
2009-11-02 09:22:00,0.71875,0.71955,0.71865,0.71925,245200000.0
2009-11-02 09:23:00,0.71935,0.71955,0.71935,0.71945,64000000.0
2009-11-02 09:24:00,0.71935,0.71945,0.71925,0.71945,87100000.0
2009-11-02 09:25:00,0.71945,0.71985,0.7193,0.71985,130300000.0
2009-11-02 09:26:00,0.71985,0.7201,0.71975,0.7198,132300000.0
2009-11-02 09:27:00,0.7199,0.72015,0.7199,0.72015,87000000.0
2009-11-02 09:28:00,0.7201,0.72035,0.71995,0.72035,625200000.0
2009-11-02 09:29:00,0.72035,0.72035,0.72005,0.72005,200500000.0
2009-11-02 09:30:00,0.71995,0.7205,0.7199,0.7205,183800000.0
2009-11-02 09:31:00,0.72055,0.72095,0.72055,0.72075,180800001.0
2009-11-02 09:32:00,0.72065,0.7208,0.72055,0.7206,66600000.0
2009-11-02 09:33:00,0.7206,0.7206,0.7205,0.7205,19600000.0
2009-11-02 09:34:00,0.7205,0.7206,0.72015,0.72015,165600000.0
2009-11-02 09:35:00,0.72015,0.72015,0.71995,0.71995,110300000.0
2009-11-02 09:36:00,0.71995,0.7201,0.71995,0.72005,44000000.0
2009-11-02 09:37:00,0.72005,0.72015,0.72005,0.72005,46400000.0
2009-11-02 09:38:00,0.72005,0.72025,0.72005,0.7201,35400000.0
2009-11-02 09:39:00,0.72015,0.72015,0.7201,0.72015,35499999.0
2009-11-02 09:40:00,0.72015,0.72015,0.72005,0.72005,55400000.0
2009-11-02 09:41:00,0.72005,0.7204,0.72005,0.7203,98700000.0
2009-11-02 09:42:00,0.72035,0.72035,0.72015,0.72015,42200000.0
2009-11-02 09:43:00,0.72005,0.7201,0.72,0.72,67400000.0
2009-11-02 09:44:00,0.72,0.72015,0.72,0.72015,88600000.0
2009-11-02 09:45:00,0.72015,0.72015,0.72015,0.72015,15800000.0
2009-11-02 09:46:00,0.72015,0.72015,0.72015,0.72015,42100000.0
2009-11-02 09:47:00,0.72015,0.72015,0.72015,0.72015,13000000.0
2009-11-02 09:48:00,0.72015,0.72015,0.72005,0.72005,38800000.0
2009-11-02 09:49:00,0.72005,0.72005,0.71995,0.72,129900000.0
2009-11-02 09:50:00,0.72,0.72005,0.71975,0.7198,331500000.0
2009-11-02 09:51:00,0.71985,0.72045,0.7198,0.7204,235100000.0
2009-11-02 09:52:00,0.72045,0.72045,0.72025,0.7204,145000000.0
2009-11-02 09:53:00,0.72045,0.72055,0.7204,0.72045,90500000.0
2009-11-02 09:54:00,0.72045,0.7205,0.7203,0.72045,264600000.0
2009-11-02 09:55:00,0.7205,0.7205,0.72015,0.7204,176700000.0
2009-11-02 09:56:00,0.7204,0.7204,0.7202,0.7204,113500000.0
2009-11-02 09:57:00,0.7204,0.7204,0.7202,0.7204,202600000.0
2009-11-02 09:58:00,0.7204,0.7204,0.71995,0.71995,101600000.0
2009-11-02 09:59:00,0.71995,0.71995,0.71945,0.71945,118800000.0
2009-11-02 10:00:00,0.71945,0.7197,0.71915,0.71945,261400000.0
2009-11-02 10:01:00,0.71945,0.72005,0.7194,0.72,300600000.0
2009-11-02 10:02:00,0.71995,0.7201,0.7198,0.72,129500000.0
2009-11-02 10:03:00,0.72,0.7203,0.71995,0.7201,199200000.0
2009-11-02 10:04:00,0.72005,0.72045,0.72005,0.72045,247800000.0
2009-11-02 10:05:00,0.7205,0.72105,0.72025,0.721,365600000.0
2009-11-02 10:06:00,0.72105,0.72105,0.72075,0.72085,271600000.0
2009-11-02 10:07:00,0.72085,0.72095,0.7204,0.7204,154200000.0
2009-11-02 10:08:00,0.7204,0.72045,0.71925,0.7196,156500000.0
2009-11-02 10:09:00,0.7196,0.7197,0.71955,0.7197,294400000.0
2009-11-02 10:10:00,0.7197,0.7197,0.7196,0.7196,70400000.0
2009-11-02 10:11:00,0.7196,0.7196,0.71895,0.71935,250700000.0
2009-11-02 10:12:00,0.71935,0.71935,0.71895,0.71895,98300000.0
2009-11-02 10:13:00,0.71895,0.71935,0.71855,0.71935,302300000.0
2009-11-02 10:14:00,0.7194,0.71975,0.7194,0.71945,151600000.0
2009-11-02 10:15:00,0.7194,0.71945,0.71905,0.71915,162500000.0
2009-11-02 10:16:00,0.71915,0.71975,0.71915,0.71965,183100000.0
2009-11-02 10:17:00,0.71965,0.72,0.7196,0.71995,190900000.0
2009-11-02 10:18:00,0.7199,0.72005,0.7195,0.71975,143000000.0
2009-11-02 10:19:00,0.71975,0.71975,0.71965,0.71965,49900000.0
2009-11-02 10:20:00,0.71965,0.71965,0.71965,0.71965,21200000.0
2009-11-02 10:21:00,0.71965,0.7197,0.7195,0.7197,115500000.0
2009-11-02 10:22:00,0.7197,0.72005,0.71965,0.7198,234400001.0
2009-11-02 10:23:00,0.7198,0.7198,0.7195,0.71965,165200000.0
2009-11-02 10:24:00,0.71965,0.7198,0.71955,0.71975,117800000.0
2009-11-02 10:25:00,0.71975,0.71975,0.71955,0.71965,130900000.0
2009-11-02 10:26:00,0.71965,0.71985,0.71965,0.71975,79600000.0
2009-11-02 10:27:00,0.71975,0.71975,0.7196,0.71975,84700000.0
2009-11-02 10:28:00,0.71975,0.71975,0.71965,0.71965,186599999.0
2009-11-02 10:29:00,0.7197,0.71995,0.7197,0.71985,32900000.0
2009-11-02 10:30:00,0.71985,0.71985,0.71975,0.71975,181800000.0
2009-11-02 10:31:00,0.71975,0.7199,0.7197,0.7198,110200001.0
2009-11-02 10:32:00,0.7198,0.71985,0.7198,0.7198,73300000.0
2009-11-02 10:33:00,0.71985,0.71995,0.7198,0.7198,78000000.0
2009-11-02 10:34:00,0.7198,0.72015,0.7198,0.72015,208700000.0
2009-11-02 10:35:00,0.72015,0.7205,0.72015,0.7205,296000000.0
2009-11-02 10:36:00,0.72055,0.72115,0.72055,0.7211,190000001.0
2009-11-02 10:37:00,0.72105,0.7215,0.72095,0.72145,192700000.0
2009-11-02 10:38:00,0.7215,0.72155,0.72135,0.72135,143400000.0
2009-11-02 10:39:00,0.72135,0.7215,0.72135,0.72145,220000000.0
2009-11-02 10:40:00,0.72145,0.7215,0.72125,0.72135,247200000.0
2009-11-02 10:41:00,0.72135,0.72165,0.72135,0.72145,257699999.0
2009-11-02 10:42:00,0.72145,0.7216,0.7213,0.72145,149400000.0
2009-11-02 10:43:00,0.7214,0.7216,0.7214,0.7215,54500000.0
2009-11-02 10:44:00,0.7215,0.72185,0.7215,0.72155,106800000.0
2009-11-02 10:45:00,0.72155,0.72165,0.7215,0.72165,139600000.0
2009-11-02 10:46:00,0.72165,0.7218,0.7216,0.7217,51800000.0
2009-11-02 10:47:00,0.7217,0.72205,0.72165,0.72205,117900000.0
2009-11-02 10:48:00,0.72205,0.72245,0.7219,0.72245,246900001.0
2009-11-02 10:49:00,0.72235,0.7226,0.72215,0.72255,238000000.0
2009-11-02 10:50:00,0.72255,0.7227,0.72255,0.72265,208200000.0
2009-11-02 10:51:00,0.7226,0.72285,0.7221,0.72215,357599999.0
2009-11-02 10:52:00,0.72225,0.7226,0.72225,0.7224,156800000.0
2009-11-02 10:53:00,0.72245,0.72265,0.72235,0.7225,209999999.0
2009-11-02 10:54:00,0.7224,0.72285,0.7224,0.7227,198400000.0
2009-11-02 10:55:00,0.72275,0.72275,0.72265,0.72265,190000000.0
2009-11-02 10:56:00,0.72265,0.7228,0.72265,0.7228,119100000.0
2009-11-02 10:57:00,0.7228,0.7228,0.72265,0.72275,691099999.0
2009-11-02 10:58:00,0.7227,0.7227,0.72195,0.72205,366100000.0
2009-11-02 10:59:00,0.72205,0.7224,0.72205,0.72225,200800000.0
2009-11-02 11:00:00,0.72225,0.72275,0.72215,0.72265,323300000.0
2009-11-02 11:01:00,0.72265,0.72265,0.7224,0.72255,139400000.0
2009-11-02 11:02:00,0.72255,0.72255,0.72225,0.72235,133100000.0
2009-11-02 11:03:00,0.7224,0.7225,0.72225,0.72225,278900000.0
2009-11-02 11:04:00,0.72225,0.72225,0.72185,0.722,236600000.0
2009-11-02 11:05:00,0.72205,0.72215,0.72185,0.72185,254900000.0
2009-11-02 11:06:00,0.72185,0.72225,0.72185,0.72195,194399999.0
2009-11-02 11:07:00,0.72195,0.72205,0.72165,0.72175,294500001.0
2009-11-02 11:08:00,0.72175,0.7219,0.72175,0.72185,82800000.0
2009-11-02 11:09:00,0.72185,0.72185,0.72185,0.72185,24000000.0
2009-11-02 11:10:00,0.7219,0.72205,0.72165,0.7218,148900000.0
2009-11-02 11:11:00,0.7218,0.72185,0.7218,0.72185,35200000.0
2009-11-02 11:12:00,0.7218,0.72185,0.72175,0.72185,72300000.0
2009-11-02 11:13:00,0.7218,0.72185,0.7218,0.72185,23800000.0
2009-11-02 11:14:00,0.72175,0.7219,0.7217,0.7218,217700000.0
2009-11-02 11:15:00,0.72175,0.72175,0.72145,0.72145,165400000.0
2009-11-02 11:16:00,0.72145,0.72145,0.72085,0.7212,255300000.0
2009-11-02 11:17:00,0.7212,0.72125,0.721,0.7212,101100000.0
2009-11-02 11:18:00,0.7212,0.72135,0.7212,0.72125,231900000.0
2009-11-02 11:19:00,0.72125,0.72125,0.72075,0.72075,155600000.0
2009-11-02 11:20:00,0.7208,0.72095,0.7208,0.7209,106100000.0
2009-11-02 11:21:00,0.7209,0.7209,0.72065,0.72075,219800000.0
2009-11-02 11:22:00,0.72075,0.72105,0.72075,0.72105,231000000.0
2009-11-02 11:23:00,0.72105,0.72105,0.72095,0.721,57100000.0
2009-11-02 11:24:00,0.721,0.721,0.7208,0.7209,215100000.0
2009-11-02 11:25:00,0.7209,0.7211,0.72075,0.72095,351500000.0
2009-11-02 11:26:00,0.72095,0.721,0.7209,0.72095,117400000.0
2009-11-02 11:27:00,0.72095,0.72095,0.72075,0.7208,176200000.0
2009-11-02 11:28:00,0.72085,0.7211,0.72085,0.72105,189200000.0
2009-11-02 11:29:00,0.72105,0.72105,0.72095,0.72105,65000000.0
2009-11-02 11:30:00,0.72105,0.72145,0.72105,0.72145,137800000.0
2009-11-02 11:31:00,0.72145,0.72145,0.7213,0.7213,126400000.0
2009-11-02 11:32:00,0.7213,0.7215,0.7213,0.7214,74500000.0
2009-11-02 11:33:00,0.72145,0.7217,0.72145,0.7216,128600000.0
2009-11-02 11:34:00,0.72175,0.72175,0.72165,0.72175,133300000.0
2009-11-02 11:35:00,0.72175,0.72175,0.7217,0.7217,163500000.0
2009-11-02 11:36:00,0.7217,0.7217,0.7216,0.72165,252400000.0
2009-11-02 11:37:00,0.72165,0.72195,0.72165,0.72195,152000000.0
2009-11-02 11:38:00,0.72195,0.72225,0.7219,0.72195,191500000.0
2009-11-02 11:39:00,0.72195,0.72205,0.72165,0.72165,158200000.0
2009-11-02 11:40:00,0.72165,0.72165,0.72135,0.72155,58800000.0
2009-11-02 11:41:00,0.72155,0.72155,0.72155,0.72155,7000000.0
2009-11-02 11:42:00,0.72155,0.72165,0.7215,0.7215,67400000.0
2009-11-02 11:43:00,0.7215,0.7217,0.7214,0.7216,140800000.0
2009-11-02 11:44:00,0.7217,0.7217,0.72145,0.72145,218000000.0
2009-11-02 11:45:00,0.72145,0.72145,0.72115,0.7213,168900000.0
2009-11-02 11:46:00,0.7214,0.72145,0.7213,0.72145,27600000.0
2009-11-02 11:47:00,0.72145,0.72145,0.72135,0.7214,69600001.0
2009-11-02 11:48:00,0.72135,0.72145,0.72135,0.72145,101100000.0
2009-11-02 11:49:00,0.72145,0.7217,0.72145,0.72145,69000000.0
2009-11-02 11:50:00,0.72155,0.72155,0.72145,0.72145,81800000.0
2009-11-02 11:51:00,0.72145,0.7216,0.72135,0.7216,150200000.0
2009-11-02 11:52:00,0.72155,0.7218,0.7215,0.7215,189600000.0
2009-11-02 11:53:00,0.7215,0.7215,0.7215,0.7215,43600000.0
2009-11-02 11:54:00,0.7215,0.7215,0.72145,0.72145,35600000.0
2009-11-02 11:55:00,0.72145,0.72155,0.72145,0.72155,47200001.0
2009-11-02 11:56:00,0.7215,0.7215,0.7215,0.7215,6600000.0
2009-11-02 11:57:00,0.7215,0.72165,0.7214,0.72145,163800000.0
2009-11-02 11:58:00,0.72145,0.7216,0.7214,0.7216,173900000.0
2009-11-02 11:59:00,0.7216,0.7217,0.7216,0.7217,15200000.0
2009-11-02 12:00:00,0.72165,0.7219,0.72155,0.72165,181700000.0
2009-11-02 12:01:00,0.72165,0.72185,0.7216,0.72185,34600000.0
2009-11-02 12:02:00,0.72185,0.7222,0.7217,0.7219,247200001.0
2009-11-02 12:03:00,0.7218,0.72185,0.72165,0.72165,240400000.0
2009-11-02 12:04:00,0.72165,0.7218,0.7216,0.7218,69200000.0
2009-11-02 12:05:00,0.7217,0.72185,0.7217,0.7217,11600000.0
2009-11-02 12:06:00,0.72175,0.72175,0.7216,0.7216,81200000.0
2009-11-02 12:07:00,0.72165,0.72165,0.72165,0.72165,14400000.0
2009-11-02 12:08:00,0.72165,0.72175,0.7213,0.7214,204700000.0
2009-11-02 12:09:00,0.72145,0.72145,0.72085,0.7209,137700000.0
2009-11-02 12:10:00,0.72095,0.7212,0.7209,0.7212,190100000.0
2009-11-02 12:11:00,0.7212,0.7213,0.7211,0.7211,80600000.0
2009-11-02 12:12:00,0.7211,0.72115,0.7211,0.7211,57400000.0
2009-11-02 12:13:00,0.7211,0.7212,0.7211,0.7211,46200000.0
2009-11-02 12:14:00,0.72115,0.72115,0.7211,0.72115,17800000.0
2009-11-02 12:15:00,0.7212,0.7212,0.72115,0.72115,21600000.0
2009-11-02 12:16:00,0.7211,0.7211,0.72095,0.7211,44800000.0
2009-11-02 12:17:00,0.7211,0.7211,0.7211,0.7211,4800000.0
2009-11-02 12:18:00,0.7211,0.7211,0.72075,0.72075,153000000.0
2009-11-02 12:19:00,0.72075,0.721,0.72075,0.721,66600000.0
2009-11-02 12:20:00,0.72095,0.72095,0.7207,0.72075,98200000.0
2009-11-02 12:21:00,0.72075,0.72075,0.72065,0.7207,64000000.0
2009-11-02 12:22:00,0.7207,0.7207,0.7202,0.72035,264300000.0
2009-11-02 12:23:00,0.7204,0.7204,0.7204,0.7204,19400000.0
2009-11-02 12:24:00,0.7204,0.7205,0.7204,0.72045,73900000.0
2009-11-02 12:25:00,0.7204,0.7204,0.72025,0.72025,139600000.0
2009-11-02 12:26:00,0.72025,0.7203,0.72025,0.72025,42400000.0
2009-11-02 12:27:00,0.7203,0.72035,0.72025,0.7203,202900000.0
2009-11-02 12:28:00,0.7203,0.72035,0.7199,0.7202,213100000.0
2009-11-02 12:29:00,0.7201,0.72025,0.72,0.72015,153900000.0
2009-11-02 12:30:00,0.7202,0.72025,0.7201,0.72015,67900000.0
2009-11-02 12:31:00,0.7202,0.7202,0.72015,0.7202,42800000.0
2009-11-02 12:32:00,0.72025,0.72035,0.72025,0.7203,88400000.0
2009-11-02 12:33:00,0.7203,0.72055,0.7203,0.7203,94100000.0
2009-11-02 12:34:00,0.7203,0.7203,0.7201,0.7201,194300000.0
2009-11-02 12:35:00,0.72015,0.72055,0.7201,0.72025,304700000.0
2009-11-02 12:36:00,0.72025,0.7206,0.7201,0.7201,230700000.0
2009-11-02 12:37:00,0.7201,0.72025,0.7201,0.7202,96300000.0
2009-11-02 12:38:00,0.7202,0.7202,0.7201,0.72015,33800000.0
2009-11-02 12:39:00,0.72015,0.7203,0.72015,0.72025,129200001.0
2009-11-02 12:40:00,0.72025,0.7203,0.72025,0.72025,117600000.0
2009-11-02 12:41:00,0.72025,0.72035,0.7202,0.7203,221300000.0
2009-11-02 12:42:00,0.72025,0.72045,0.72025,0.7203,206300000.0
2009-11-02 12:43:00,0.7203,0.7204,0.7203,0.7203,64300000.0
2009-11-02 12:44:00,0.7203,0.72035,0.7203,0.7203,16000000.0
2009-11-02 12:45:00,0.7203,0.7203,0.7203,0.7203,10200000.0
2009-11-02 12:46:00,0.7203,0.7203,0.7203,0.7203,28200000.0
2009-11-02 12:47:00,0.7203,0.72035,0.7203,0.7203,63400000.0
2009-11-02 12:48:00,0.7203,0.7203,0.72015,0.7202,94200000.0
2009-11-02 12:49:00,0.7202,0.7203,0.7201,0.7203,170700000.0
2009-11-02 12:50:00,0.7203,0.7203,0.72015,0.72015,88300000.0
2009-11-02 12:51:00,0.72015,0.72015,0.7198,0.71985,155500000.0
2009-11-02 12:52:00,0.71985,0.71985,0.71975,0.7198,67200000.0
2009-11-02 12:53:00,0.7198,0.71995,0.7198,0.7199,81800000.0
2009-11-02 12:54:00,0.7199,0.72,0.7199,0.7199,53500000.0
2009-11-02 12:55:00,0.7199,0.71995,0.7199,0.71995,14600000.0
2009-11-02 12:56:00,0.7199,0.72,0.7199,0.71995,95600000.0
2009-11-02 12:57:00,0.71995,0.71995,0.7197,0.71985,201400000.0
2009-11-02 12:58:00,0.71985,0.7201,0.7197,0.71985,226600002.0
2009-11-02 12:59:00,0.71985,0.7199,0.71975,0.7199,128400000.0
2009-11-02 13:00:00,0.7199,0.7199,0.7199,0.7199,8000000.0
2009-11-02 13:01:00,0.7199,0.7199,0.71985,0.7199,70400000.0
2009-11-02 13:02:00,0.7199,0.7199,0.7193,0.7193,113400000.0
2009-11-02 13:03:00,0.7193,0.7193,0.71925,0.71925,32900000.0
2009-11-02 13:04:00,0.71925,0.7194,0.71925,0.71935,66700000.0
2009-11-02 13:05:00,0.71935,0.7195,0.71925,0.71925,47100000.0
2009-11-02 13:06:00,0.71925,0.7193,0.7192,0.71925,126400000.0
2009-11-02 13:07:00,0.71925,0.7193,0.71925,0.7193,24300000.0
2009-11-02 13:08:00,0.7193,0.7193,0.71925,0.71925,29800000.0
2009-11-02 13:09:00,0.7192,0.71965,0.7192,0.71965,159800000.0
2009-11-02 13:10:00,0.71965,0.7197,0.71965,0.7197,24000000.0
2009-11-02 13:11:00,0.7197,0.71975,0.7192,0.71935,117800000.0
2009-11-02 13:12:00,0.7194,0.71945,0.7193,0.7193,44500000.0
2009-11-02 13:13:00,0.71935,0.71935,0.7192,0.7192,156600000.0
2009-11-02 13:14:00,0.71925,0.7193,0.71925,0.7193,8200000.0
2009-11-02 13:15:00,0.71935,0.71945,0.71925,0.71925,42500000.0
2009-11-02 13:16:00,0.71925,0.7193,0.71915,0.7193,32000000.0
2009-11-02 13:17:00,0.7193,0.7193,0.71905,0.71915,128900000.0
2009-11-02 13:18:00,0.71915,0.71925,0.71915,0.7192,135000000.0
2009-11-02 13:19:00,0.7192,0.7196,0.7192,0.71945,233600000.0
2009-11-02 13:20:00,0.71945,0.71945,0.7193,0.71935,105400000.0
2009-11-02 13:21:00,0.71935,0.71945,0.71915,0.71915,93200000.0
2009-11-02 13:22:00,0.719,0.71905,0.719,0.71905,106900000.0
2009-11-02 13:23:00,0.71915,0.71915,0.7191,0.71915,5400000.0
2009-11-02 13:24:00,0.71915,0.71925,0.7191,0.7192,123299999.0
2009-11-02 13:25:00,0.7192,0.71925,0.71875,0.71895,221100000.0
2009-11-02 13:26:00,0.71895,0.71915,0.71895,0.71915,132700001.0
2009-11-02 13:27:00,0.7191,0.7192,0.71905,0.7191,211500000.0
2009-11-02 13:28:00,0.71905,0.71915,0.71905,0.7191,205800000.0
2009-11-02 13:29:00,0.71915,0.7196,0.71915,0.7194,232600000.0
2009-11-02 13:30:00,0.71935,0.71935,0.7193,0.71935,41000000.0
2009-11-02 13:31:00,0.7193,0.7194,0.7193,0.71935,102000000.0
2009-11-02 13:32:00,0.7194,0.7195,0.71925,0.7194,130500000.0
2009-11-02 13:33:00,0.7194,0.71945,0.7193,0.7194,151800000.0
2009-11-02 13:34:00,0.7194,0.7194,0.7192,0.71935,142000000.0
2009-11-02 13:35:00,0.71935,0.7194,0.71925,0.71925,168100000.0
2009-11-02 13:36:00,0.71925,0.71945,0.71925,0.7194,112000000.0
2009-11-02 13:37:00,0.7195,0.71955,0.7194,0.71945,34600000.0
2009-11-02 13:38:00,0.71945,0.7195,0.7188,0.7188,142900000.0
2009-11-02 13:39:00,0.7188,0.71885,0.7185,0.7186,102400000.0
2009-11-02 13:40:00,0.71865,0.71865,0.71855,0.71865,58000000.0
2009-11-02 13:41:00,0.7186,0.7187,0.71855,0.7186,123700001.0
2009-11-02 13:42:00,0.7186,0.71865,0.7185,0.71865,161500000.0
2009-11-02 13:43:00,0.71865,0.7187,0.7185,0.7187,97700000.0
2009-11-02 13:44:00,0.71865,0.71885,0.7186,0.71885,159699999.0
2009-11-02 13:45:00,0.71885,0.71915,0.71885,0.71905,136900000.0
2009-11-02 13:46:00,0.7191,0.71975,0.71905,0.71975,144500000.0
2009-11-02 13:47:00,0.71975,0.71975,0.7195,0.71965,67900000.0
2009-11-02 13:48:00,0.71965,0.7199,0.71955,0.71965,89800000.0
2009-11-02 13:49:00,0.71965,0.71975,0.7196,0.71975,110600000.0
2009-11-02 13:50:00,0.71975,0.71985,0.71975,0.71975,91800000.0
2009-11-02 13:51:00,0.71975,0.71975,0.71945,0.71945,130400000.0
2009-11-02 13:52:00,0.71945,0.7195,0.7193,0.7193,59200000.0
2009-11-02 13:53:00,0.71935,0.7194,0.7193,0.7194,23700000.0
2009-11-02 13:54:00,0.71935,0.7194,0.7193,0.7194,49800000.0
2009-11-02 13:55:00,0.7194,0.7195,0.7193,0.7194,140600000.0
2009-11-02 13:56:00,0.7193,0.71965,0.7192,0.7193,208100000.0
2009-11-02 13:57:00,0.7193,0.7193,0.7193,0.7193,7400000.0
2009-11-02 13:58:00,0.7193,0.7195,0.7193,0.71935,55100000.0
2009-11-02 13:59:00,0.71935,0.7194,0.71895,0.71895,136800001.0
2009-11-02 14:00:00,0.71895,0.71895,0.7188,0.71885,76600000.0
2009-11-02 14:01:00,0.719,0.719,0.71865,0.7187,203800000.0
2009-11-02 14:02:00,0.7187,0.7188,0.71855,0.7188,147300000.0
2009-11-02 14:03:00,0.7188,0.719,0.7187,0.719,135400000.0
2009-11-02 14:04:00,0.71895,0.7194,0.71885,0.71935,140400000.0
2009-11-02 14:05:00,0.71935,0.71945,0.71935,0.71945,24500000.0
2009-11-02 14:06:00,0.71945,0.7195,0.71925,0.7194,107800000.0
2009-11-02 14:07:00,0.7194,0.7194,0.71915,0.71925,63200000.0
2009-11-02 14:08:00,0.71925,0.7193,0.71925,0.7193,10000000.0
2009-11-02 14:09:00,0.71935,0.71935,0.71925,0.71925,26900000.0
2009-11-02 14:10:00,0.71925,0.71965,0.7192,0.7195,172200000.0
2009-11-02 14:11:00,0.7195,0.7196,0.7194,0.71945,149200000.0
2009-11-02 14:12:00,0.71945,0.71945,0.7194,0.71945,81100000.0
2009-11-02 14:13:00,0.71945,0.7195,0.71945,0.7195,44300000.0
2009-11-02 14:14:00,0.7195,0.71965,0.7195,0.7196,34000000.0
2009-11-02 14:15:00,0.7196,0.7198,0.71955,0.71975,158599999.0
2009-11-02 14:16:00,0.71975,0.71975,0.71945,0.7195,156600000.0
2009-11-02 14:17:00,0.7195,0.7195,0.71925,0.71945,162300000.0
2009-11-02 14:18:00,0.71945,0.71945,0.71945,0.71945,23400000.0
2009-11-02 14:19:00,0.71945,0.7195,0.7194,0.71945,61100000.0
2009-11-02 14:20:00,0.71945,0.71945,0.7194,0.7194,30800000.0
2009-11-02 14:21:00,0.7193,0.71955,0.7193,0.71945,140800000.0
2009-11-02 14:22:00,0.71945,0.71945,0.71945,0.71945,6700000.0
2009-11-02 14:23:00,0.7195,0.7196,0.7195,0.7196,9900000.0
2009-11-02 14:24:00,0.7196,0.7197,0.7195,0.71965,153900000.0
2009-11-02 14:25:00,0.71965,0.71965,0.7193,0.71945,62500000.0
2009-11-02 14:26:00,0.71945,0.71995,0.71945,0.71975,104600000.0
2009-11-02 14:27:00,0.7198,0.71985,0.7198,0.7198,41400000.0
2009-11-02 14:28:00,0.7198,0.71995,0.7198,0.71995,27400000.0
2009-11-02 14:29:00,0.7199,0.7199,0.71985,0.71985,18400000.0
2009-11-02 14:30:00,0.71985,0.71985,0.7198,0.71985,25200000.0
2009-11-02 14:31:00,0.71985,0.71995,0.71985,0.7199,27300000.0
2009-11-02 14:32:00,0.7199,0.72005,0.7199,0.72005,10000000.0
2009-11-02 14:33:00,0.72,0.72,0.7199,0.72,27500000.0
2009-11-02 14:34:00,0.72005,0.72005,0.72,0.72,11000000.0
2009-11-02 14:35:00,0.72,0.72035,0.72,0.72025,79500000.0
2009-11-02 14:36:00,0.72025,0.7205,0.72025,0.72035,53200000.0
2009-11-02 14:37:00,0.72035,0.72035,0.7202,0.72025,37000000.0
2009-11-02 14:38:00,0.7202,0.72035,0.7202,0.72025,61600000.0
2009-11-02 14:39:00,0.72025,0.72035,0.7201,0.7203,138400000.0
2009-11-02 14:40:00,0.7202,0.72025,0.7201,0.72015,59400000.0
2009-11-02 14:41:00,0.7202,0.7202,0.7201,0.7202,29100000.0
2009-11-02 14:42:00,0.72025,0.72025,0.72,0.72025,83200000.0
2009-11-02 14:43:00,0.72025,0.72025,0.72025,0.72025,10400000.0
2009-11-02 14:44:00,0.72025,0.72025,0.71995,0.71995,87200000.0
2009-11-02 14:45:00,0.7199,0.7199,0.71975,0.71975,82600000.0
2009-11-02 14:46:00,0.71975,0.71995,0.71975,0.71985,78100000.0
2009-11-02 14:47:00,0.7198,0.7198,0.71935,0.71935,138700000.0
2009-11-02 14:48:00,0.71935,0.7195,0.71935,0.71935,82700000.0
2009-11-02 14:49:00,0.71935,0.71945,0.71925,0.71945,81500000.0
2009-11-02 14:50:00,0.71945,0.71945,0.71925,0.71935,147400000.0
2009-11-02 14:51:00,0.71945,0.7195,0.7194,0.7194,43700000.0
2009-11-02 14:52:00,0.7194,0.7196,0.7193,0.7196,118500000.0
2009-11-02 14:53:00,0.7196,0.7197,0.7195,0.71955,101500000.0
2009-11-02 14:54:00,0.71955,0.71965,0.7195,0.71955,111900000.0
2009-11-02 14:55:00,0.71955,0.72015,0.71955,0.72015,217300000.0
2009-11-02 14:56:00,0.72015,0.72015,0.72,0.72,47600000.0
2009-11-02 14:57:00,0.71995,0.7201,0.71995,0.72005,126600001.0
2009-11-02 14:58:00,0.7201,0.7202,0.7201,0.7201,16100000.0
2009-11-02 14:59:00,0.72015,0.7202,0.72,0.72015,104300001.0
2009-11-02 15:00:00,0.7201,0.72015,0.7199,0.72015,101900000.0
2009-11-02 15:01:00,0.7202,0.72025,0.72015,0.7202,19200000.0
2009-11-02 15:02:00,0.7202,0.72045,0.7202,0.72045,282600000.0
2009-11-02 15:03:00,0.7204,0.72045,0.72005,0.7201,113600000.0
2009-11-02 15:04:00,0.72005,0.72025,0.71995,0.72005,206300000.0
2009-11-02 15:05:00,0.72005,0.72005,0.72,0.72005,43600000.0
2009-11-02 15:06:00,0.72005,0.72005,0.72005,0.72005,7400000.0
2009-11-02 15:07:00,0.7202,0.7202,0.72,0.7202,62700000.0
2009-11-02 15:08:00,0.7202,0.72035,0.7201,0.7201,136800000.0
2009-11-02 15:09:00,0.7201,0.72015,0.72,0.72,118300000.0
2009-11-02 15:10:00,0.72,0.72015,0.72,0.72015,76100000.0
2009-11-02 15:11:00,0.72015,0.72015,0.72,0.7201,64200000.0
2009-11-02 15:12:00,0.7201,0.72025,0.7201,0.7201,65800000.0
2009-11-02 15:13:00,0.72015,0.72015,0.7201,0.7201,67800000.0
2009-11-02 15:14:00,0.7201,0.7201,0.72005,0.7201,35400000.0
2009-11-02 15:15:00,0.7202,0.7202,0.72015,0.7202,40000000.0
2009-11-02 15:16:00,0.7202,0.7202,0.7202,0.7202,3200000.0
2009-11-02 15:17:00,0.7202,0.72025,0.72015,0.72015,55600000.0
2009-11-02 15:18:00,0.72015,0.7202,0.72015,0.7202,5600000.0
2009-11-02 15:19:00,0.72015,0.72015,0.72015,0.72015,23400000.0
2009-11-02 15:20:00,0.72015,0.7202,0.72005,0.7202,98900000.0
2009-11-02 15:21:00,0.7202,0.72025,0.72015,0.72015,82400000.0
2009-11-02 15:22:00,0.72015,0.7205,0.72015,0.72045,77600000.0
2009-11-02 15:23:00,0.72045,0.72075,0.7204,0.72075,83600000.0
2009-11-02 15:24:00,0.72075,0.72075,0.7204,0.72045,70100000.0
2009-11-02 15:25:00,0.72055,0.72055,0.72,0.7201,135300000.0
2009-11-02 15:26:00,0.72,0.72035,0.72,0.72025,67300000.0
2009-11-02 15:27:00,0.72025,0.7203,0.72025,0.7203,26000000.0
2009-11-02 15:28:00,0.7203,0.72035,0.72005,0.72005,171400000.0
2009-11-02 15:29:00,0.72005,0.72015,0.7199,0.72015,84100000.0
2009-11-02 15:30:00,0.72015,0.72015,0.7199,0.7199,44600000.0
2009-11-02 15:31:00,0.7199,0.7201,0.71985,0.71985,115900000.0
2009-11-02 15:32:00,0.7198,0.72005,0.71965,0.7199,95400000.0
2009-11-02 15:33:00,0.7199,0.7202,0.7199,0.7201,193500000.0
2009-11-02 15:34:00,0.7201,0.72015,0.7201,0.7201,141000000.0
2009-11-02 15:35:00,0.7201,0.7202,0.71995,0.72005,87700000.0
2009-11-02 15:36:00,0.72005,0.72005,0.7198,0.7198,71100000.0
2009-11-02 15:37:00,0.7198,0.71995,0.7198,0.71995,115300000.0
2009-11-02 15:38:00,0.71995,0.71995,0.7198,0.7198,53400000.0
2009-11-02 15:39:00,0.71985,0.71985,0.71965,0.7197,80900000.0
2009-11-02 15:40:00,0.7197,0.7199,0.71965,0.71985,72000000.0
2009-11-02 15:41:00,0.7198,0.7199,0.71965,0.71965,113800000.0
2009-11-02 15:42:00,0.71965,0.7199,0.71965,0.71985,243500000.0
2009-11-02 15:43:00,0.7199,0.71995,0.7199,0.71995,59000000.0
2009-11-02 15:44:00,0.71995,0.72015,0.71985,0.71985,235100000.0
2009-11-02 15:45:00,0.71985,0.7199,0.71975,0.71985,67200000.0
2009-11-02 15:46:00,0.71975,0.71985,0.7197,0.7197,154800000.0
2009-11-02 15:47:00,0.7197,0.71995,0.7197,0.71995,210400000.0
2009-11-02 15:48:00,0.71995,0.72005,0.7199,0.7199,78000000.0
2009-11-02 15:49:00,0.7199,0.72,0.71965,0.71975,105300000.0
2009-11-02 15:50:00,0.71975,0.7199,0.7197,0.71985,89300000.0
2009-11-02 15:51:00,0.71985,0.7199,0.7197,0.71975,101000000.0
2009-11-02 15:52:00,0.71985,0.71985,0.71955,0.71975,55400000.0
2009-11-02 15:53:00,0.71975,0.71975,0.71965,0.71965,28000000.0
2009-11-02 15:54:00,0.71965,0.71965,0.71935,0.7194,77200000.0
2009-11-02 15:55:00,0.71945,0.71955,0.7194,0.7195,51200000.0
2009-11-02 15:56:00,0.71945,0.71955,0.71885,0.71885,170700000.0
2009-11-02 15:57:00,0.71885,0.71895,0.71855,0.71875,346500000.0
2009-11-02 15:58:00,0.71875,0.719,0.71875,0.71895,321100000.0
2009-11-02 15:59:00,0.71895,0.71895,0.71865,0.7189,92400000.0
2009-11-02 16:00:00,0.7188,0.71895,0.7186,0.71875,302800000.0
2009-11-02 16:01:00,0.7188,0.71885,0.71845,0.71865,144900000.0
2009-11-02 16:02:00,0.71865,0.71885,0.71865,0.71875,233100000.0
2009-11-02 16:03:00,0.71875,0.7189,0.7187,0.71885,240800000.0
2009-11-02 16:04:00,0.71885,0.7191,0.71875,0.7188,141400000.0
2009-11-02 16:05:00,0.7188,0.7188,0.71855,0.71865,88200000.0
2009-11-02 16:06:00,0.71865,0.7187,0.71855,0.71865,218600000.0
2009-11-02 16:07:00,0.7186,0.7186,0.7186,0.7186,8000000.0
2009-11-02 16:08:00,0.7186,0.7186,0.71825,0.71825,54100000.0
2009-11-02 16:09:00,0.71825,0.7185,0.71825,0.71825,184300000.0
2009-11-02 16:10:00,0.71825,0.71845,0.71815,0.71845,201900000.0
2009-11-02 16:11:00,0.71845,0.7186,0.7183,0.7183,165600000.0
2009-11-02 16:12:00,0.7183,0.7186,0.71825,0.71855,241100000.0
2009-11-02 16:13:00,0.7185,0.7186,0.71845,0.7186,63400000.0
2009-11-02 16:14:00,0.71855,0.71855,0.71835,0.7184,80300000.0
2009-11-02 16:15:00,0.7184,0.71855,0.71835,0.7184,117200000.0
2009-11-02 16:16:00,0.7184,0.7184,0.7182,0.7182,49500000.0
2009-11-02 16:17:00,0.7182,0.7186,0.7182,0.71855,83100000.0
2009-11-02 16:18:00,0.71855,0.71855,0.71805,0.7181,173600000.0
2009-11-02 16:19:00,0.71805,0.71825,0.71805,0.7182,106800000.0
2009-11-02 16:20:00,0.7182,0.7182,0.71805,0.71805,121200000.0
2009-11-02 16:21:00,0.71805,0.71815,0.718,0.71815,123900000.0
2009-11-02 16:22:00,0.71815,0.71825,0.71815,0.71825,82600000.0
2009-11-02 16:23:00,0.7182,0.71825,0.71815,0.71825,134600000.0
2009-11-02 16:24:00,0.71825,0.71825,0.71815,0.71815,68400000.0
2009-11-02 16:25:00,0.71815,0.71815,0.71775,0.71785,214300000.0
2009-11-02 16:26:00,0.71785,0.7184,0.71785,0.71815,201400001.0
2009-11-02 16:27:00,0.71815,0.71825,0.71805,0.71815,41200000.0
2009-11-02 16:28:00,0.71815,0.71815,0.71795,0.7181,112900000.0
2009-11-02 16:29:00,0.71805,0.71835,0.718,0.7182,116599999.0
2009-11-02 16:30:00,0.7182,0.7187,0.7181,0.7187,597700000.0
2009-11-02 16:31:00,0.71875,0.7189,0.71875,0.71885,148900000.0
2009-11-02 16:32:00,0.71885,0.71925,0.71855,0.71915,329599999.0
2009-11-02 16:33:00,0.71915,0.7193,0.719,0.7192,260700000.0
2009-11-02 16:34:00,0.7192,0.7193,0.719,0.71905,209400000.0
2009-11-02 16:35:00,0.7191,0.71925,0.719,0.71905,195200000.0
2009-11-02 16:36:00,0.719,0.719,0.71855,0.71855,194500000.0
2009-11-02 16:37:00,0.7185,0.7187,0.71825,0.71825,284800000.0
2009-11-02 16:38:00,0.71825,0.7186,0.7181,0.71825,318699999.0
2009-11-02 16:39:00,0.71825,0.71835,0.71805,0.7182,496600000.0
2009-11-02 16:40:00,0.7182,0.7187,0.7182,0.7185,265000000.0
2009-11-02 16:41:00,0.7185,0.7185,0.71805,0.71815,117100000.0
2009-11-02 16:42:00,0.7181,0.71855,0.71805,0.71835,411000000.0
2009-11-02 16:43:00,0.71835,0.7185,0.71815,0.7183,184900000.0
2009-11-02 16:44:00,0.7183,0.7184,0.71805,0.71805,198900000.0
2009-11-02 16:45:00,0.71805,0.71805,0.71785,0.71795,238300000.0
2009-11-02 16:46:00,0.7179,0.71795,0.71765,0.71765,333400000.0
2009-11-02 16:47:00,0.71765,0.7178,0.7176,0.7176,176500000.0
2009-11-02 16:48:00,0.71765,0.71795,0.7176,0.7179,216300001.0
2009-11-02 16:49:00,0.71785,0.71825,0.71775,0.71815,364100000.0
2009-11-02 16:50:00,0.71815,0.7185,0.71815,0.71845,438399998.0
2009-11-02 16:51:00,0.7184,0.7187,0.71835,0.7187,411600002.0
2009-11-02 16:52:00,0.7187,0.71915,0.7186,0.71905,573499999.0
2009-11-02 16:53:00,0.71905,0.71985,0.71905,0.71985,466700002.0
2009-11-02 16:54:00,0.71985,0.7201,0.71945,0.71985,393600000.0
2009-11-02 16:55:00,0.71985,0.7201,0.7196,0.7197,421700000.0
2009-11-02 16:56:00,0.7197,0.72,0.71965,0.71965,301000000.0
2009-11-02 16:57:00,0.71965,0.72005,0.71965,0.71985,98700000.0
2009-11-02 16:58:00,0.71985,0.72005,0.71985,0.72005,44500000.0
2009-11-02 16:59:00,0.72005,0.72025,0.72005,0.7201,92300000.0
2009-11-02 17:00:00,0.7201,0.7223,0.71995,0.72215,291700000.0
2009-11-02 17:01:00,0.72235,0.72315,0.72225,0.7227,335300000.0
2009-11-02 17:02:00,0.7228,0.72325,0.72265,0.72325,186100000.0
2009-11-02 17:03:00,0.72325,0.7238,0.72325,0.72365,479500000.0
2009-11-02 17:04:00,0.72365,0.72455,0.72365,0.72455,349600001.0
2009-11-02 17:05:00,0.72455,0.72545,0.72455,0.725,686100000.0
2009-11-02 17:06:00,0.725,0.725,0.72435,0.72435,382600000.0
2009-11-02 17:07:00,0.72435,0.7246,0.72415,0.7242,201700000.0
2009-11-02 17:08:00,0.7242,0.72425,0.72355,0.7236,249900000.0
2009-11-02 17:09:00,0.7236,0.72375,0.72295,0.72295,365200000.0
2009-11-02 17:10:00,0.72295,0.72345,0.7229,0.72305,498900000.0
2009-11-02 17:11:00,0.72305,0.7233,0.72285,0.723,396200000.0
2009-11-02 17:12:00,0.723,0.72305,0.72275,0.7229,367300000.0
2009-11-02 17:13:00,0.72285,0.72345,0.72285,0.7232,389900000.0
2009-11-02 17:14:00,0.72315,0.7233,0.72305,0.7232,249900000.0
2009-11-02 17:15:00,0.7232,0.72425,0.7232,0.72425,265799999.0
2009-11-02 17:16:00,0.7243,0.72445,0.72395,0.7241,518799999.0
2009-11-02 17:17:00,0.7241,0.72465,0.724,0.72465,574300001.0
2009-11-02 17:18:00,0.72465,0.72485,0.72435,0.72445,359800002.0
2009-11-02 17:19:00,0.7244,0.72485,0.7244,0.72455,348700000.0
2009-11-02 17:20:00,0.72455,0.72565,0.7244,0.7255,757200003.0
2009-11-02 17:21:00,0.72545,0.72555,0.7249,0.725,352699999.0
2009-11-02 17:22:00,0.725,0.7262,0.72495,0.72615,420600000.0
2009-11-02 17:23:00,0.72615,0.72635,0.7256,0.72575,330800001.0
2009-11-02 17:24:00,0.72575,0.72575,0.72495,0.7251,467499999.0
2009-11-02 17:25:00,0.7251,0.7256,0.72495,0.72555,556000001.0
2009-11-02 17:26:00,0.72555,0.72585,0.72535,0.72575,429700000.0
2009-11-02 17:27:00,0.72575,0.72605,0.72575,0.72575,431900000.0
2009-11-02 17:28:00,0.7257,0.72635,0.7256,0.72625,464900000.0
2009-11-02 17:29:00,0.72625,0.72675,0.72595,0.7263,331500000.0
2009-11-02 17:30:00,0.7263,0.72675,0.72625,0.72665,299800000.0
2009-11-02 17:31:00,0.72665,0.72665,0.7261,0.72615,265200000.0
2009-11-02 17:32:00,0.72615,0.7264,0.726,0.72635,316500000.0
2009-11-02 17:33:00,0.72635,0.72635,0.7259,0.72595,315100000.0
2009-11-02 17:34:00,0.72595,0.72605,0.72575,0.72595,216100000.0
2009-11-02 17:35:00,0.72595,0.72595,0.72545,0.72545,116100000.0
2009-11-02 17:36:00,0.7254,0.72555,0.72525,0.72555,203399999.0
2009-11-02 17:37:00,0.72555,0.7258,0.72535,0.7258,208599996.0
2009-11-02 17:38:00,0.7258,0.72595,0.72555,0.72585,150800000.0
2009-11-02 17:39:00,0.72585,0.72595,0.72575,0.72585,200500001.0
2009-11-02 17:40:00,0.72595,0.726,0.72555,0.7256,175200000.0
2009-11-02 17:41:00,0.72565,0.7257,0.72525,0.72525,216600000.0
2009-11-02 17:42:00,0.72525,0.72525,0.72515,0.7252,166600000.0
2009-11-02 17:43:00,0.7252,0.7254,0.7248,0.725,242100000.0
2009-11-02 17:44:00,0.725,0.725,0.7246,0.7246,147600000.0
2009-11-02 17:45:00,0.7246,0.72505,0.7245,0.7245,318500000.0
2009-11-02 17:46:00,0.7245,0.72455,0.72395,0.72425,302600000.0
2009-11-02 17:47:00,0.7242,0.7242,0.72385,0.724,413400000.0
2009-11-02 17:48:00,0.724,0.72405,0.7238,0.7238,278700000.0
2009-11-02 17:49:00,0.7238,0.7239,0.72365,0.72365,294300000.0
2009-11-02 17:50:00,0.72365,0.72365,0.72335,0.72365,283900000.0
2009-11-02 17:51:00,0.72355,0.72385,0.7234,0.7235,244000000.0
2009-11-02 17:52:00,0.72345,0.72345,0.72285,0.72285,173800000.0
2009-11-02 17:53:00,0.72285,0.72285,0.72225,0.7224,292400000.0
2009-11-02 17:54:00,0.7225,0.7226,0.72245,0.7225,123600000.0
2009-11-02 17:55:00,0.7225,0.7225,0.72185,0.7223,196900000.0
2009-11-02 17:56:00,0.72235,0.72245,0.72205,0.72205,255900000.0
2009-11-02 17:57:00,0.72205,0.72205,0.7217,0.7217,292300000.0
2009-11-02 17:58:00,0.7217,0.72175,0.72125,0.7213,274600000.0
2009-11-02 17:59:00,0.7213,0.7213,0.7204,0.72095,319500000.0
2009-11-02 18:00:00,0.72095,0.7215,0.72095,0.7211,505600000.0
2009-11-02 18:01:00,0.7211,0.72175,0.7211,0.72145,319900000.0
2009-11-02 18:02:00,0.7215,0.7217,0.72145,0.72155,126000000.0
2009-11-02 18:03:00,0.72155,0.72155,0.72135,0.72145,105400000.0
2009-11-02 18:04:00,0.72145,0.72155,0.72125,0.7214,156200000.0
2009-11-02 18:05:00,0.72155,0.7216,0.72135,0.7214,211800000.0
2009-11-02 18:06:00,0.72135,0.72165,0.72135,0.72155,263500000.0
2009-11-02 18:07:00,0.72155,0.72155,0.7207,0.72075,218400000.0
2009-11-02 18:08:00,0.72075,0.72105,0.7204,0.72105,185100000.0
2009-11-02 18:09:00,0.72105,0.72115,0.72065,0.72095,295599999.0
2009-11-02 18:10:00,0.72095,0.72105,0.72035,0.7208,409200000.0
2009-11-02 18:11:00,0.7208,0.7213,0.72075,0.72125,193000000.0
2009-11-02 18:12:00,0.7212,0.7213,0.72105,0.7212,301500000.0
2009-11-02 18:13:00,0.7212,0.7217,0.7212,0.72155,321000000.0
2009-11-02 18:14:00,0.7215,0.72175,0.7214,0.72175,219100000.0
2009-11-02 18:15:00,0.72185,0.722,0.7216,0.72175,175700000.0
2009-11-02 18:16:00,0.72175,0.72205,0.72175,0.722,84200000.0
2009-11-02 18:17:00,0.722,0.7223,0.72175,0.72175,208700000.0
2009-11-02 18:18:00,0.72175,0.722,0.72165,0.72185,154000000.0
2009-11-02 18:19:00,0.72185,0.7219,0.72165,0.72175,148000000.0
2009-11-02 18:20:00,0.72175,0.72175,0.72145,0.7216,189400000.0
2009-11-02 18:21:00,0.72155,0.7219,0.72145,0.7219,103700000.0
2009-11-02 18:22:00,0.72195,0.7222,0.72195,0.7221,176099999.0
2009-11-02 18:23:00,0.7221,0.7221,0.72185,0.722,82000001.0
2009-11-02 18:24:00,0.72195,0.7221,0.72185,0.7221,131800000.0
2009-11-02 18:25:00,0.7221,0.7221,0.7213,0.7213,305200000.0
2009-11-02 18:26:00,0.7213,0.7214,0.72115,0.7213,87700000.0
2009-11-02 18:27:00,0.7213,0.7214,0.7211,0.7214,220300000.0
2009-11-02 18:28:00,0.72145,0.7218,0.72145,0.72175,235800000.0
2009-11-02 18:29:00,0.72175,0.72175,0.72155,0.7217,193500000.0
2009-11-02 18:30:00,0.7217,0.7217,0.72155,0.72155,158600000.0
2009-11-02 18:31:00,0.72155,0.72155,0.7213,0.7214,134800000.0
2009-11-02 18:32:00,0.7215,0.7216,0.72135,0.7214,84600000.0
2009-11-02 18:33:00,0.72135,0.7214,0.7211,0.7212,84700000.0
2009-11-02 18:34:00,0.7212,0.72155,0.7212,0.72145,143200000.0
2009-11-02 18:35:00,0.72145,0.7218,0.72145,0.72155,249600000.0
2009-11-02 18:36:00,0.7216,0.72175,0.72145,0.72155,192700000.0
2009-11-02 18:37:00,0.72155,0.72195,0.7215,0.7216,249900000.0
2009-11-02 18:38:00,0.7217,0.7217,0.7213,0.72145,126400000.0
2009-11-02 18:39:00,0.72145,0.72145,0.7211,0.7212,133100000.0
2009-11-02 18:40:00,0.7212,0.7213,0.7212,0.72125,49100000.0
2009-11-02 18:41:00,0.72125,0.72165,0.72125,0.72165,277399999.0
2009-11-02 18:42:00,0.72165,0.7217,0.72155,0.7216,70400000.0
2009-11-02 18:43:00,0.7216,0.72165,0.72155,0.72155,72200000.0
2009-11-02 18:44:00,0.72165,0.7217,0.7216,0.7217,98700000.0
2009-11-02 18:45:00,0.7217,0.72175,0.7216,0.72175,85100000.0
2009-11-02 18:46:00,0.7217,0.7218,0.72165,0.7218,170800000.0
2009-11-02 18:47:00,0.7218,0.7219,0.7217,0.72185,253099998.0
2009-11-02 18:48:00,0.7219,0.7219,0.7217,0.7218,73000000.0
2009-11-02 18:49:00,0.7218,0.7218,0.7218,0.7218,3700000.0
2009-11-02 18:50:00,0.7218,0.7218,0.72125,0.7216,131100000.0
2009-11-02 18:51:00,0.7216,0.72165,0.7215,0.72165,104500000.0
2009-11-02 18:52:00,0.72165,0.72175,0.72165,0.72175,81500000.0
2009-11-02 18:53:00,0.72175,0.72175,0.7216,0.72165,56300000.0
2009-11-02 18:54:00,0.7217,0.7219,0.7216,0.7216,207500000.0
2009-11-02 18:55:00,0.7217,0.7217,0.7217,0.7217,49100000.0
2009-11-02 18:56:00,0.7217,0.722,0.7217,0.72195,314600000.0
2009-11-02 18:57:00,0.72195,0.72205,0.7218,0.722,293600000.0
2009-11-02 18:58:00,0.7221,0.7225,0.7221,0.7224,165400000.0
2009-11-02 18:59:00,0.72255,0.72255,0.7221,0.7221,116800000.0
2009-11-02 19:00:00,0.72205,0.7222,0.72195,0.72205,158500000.0
2009-11-02 19:01:00,0.722,0.72235,0.72185,0.72225,213900000.0
2009-11-02 19:02:00,0.72225,0.7223,0.72195,0.72205,103200000.0
2009-11-02 19:03:00,0.7221,0.72245,0.7221,0.72235,184500000.0
2009-11-02 19:04:00,0.72235,0.72235,0.7221,0.7221,87300000.0
2009-11-02 19:05:00,0.7221,0.72235,0.7221,0.72225,68300000.0
2009-11-02 19:06:00,0.72225,0.72225,0.7216,0.7216,174300000.0
2009-11-02 19:07:00,0.7216,0.7216,0.72105,0.72135,244400000.0
2009-11-02 19:08:00,0.72135,0.72135,0.7211,0.7212,154300000.0
2009-11-02 19:09:00,0.7212,0.72125,0.72095,0.72105,215800000.0
2009-11-02 19:10:00,0.72105,0.72105,0.72105,0.72105,51900000.0
2009-11-02 19:11:00,0.7211,0.72115,0.7211,0.72115,5800000.0
2009-11-02 19:12:00,0.7211,0.7211,0.72105,0.72105,42000000.0
2009-11-02 19:13:00,0.72105,0.72105,0.72105,0.72105,32900000.0
2009-11-02 19:14:00,0.72105,0.72105,0.7209,0.7209,105900000.0
2009-11-02 19:15:00,0.7209,0.72105,0.72005,0.72005,298700000.0
2009-11-02 19:16:00,0.71995,0.72025,0.7199,0.72025,78900000.0
2009-11-02 19:17:00,0.72015,0.72025,0.7197,0.72005,347100000.0
2009-11-02 19:18:00,0.72005,0.72025,0.72,0.72025,134000000.0
2009-11-02 19:19:00,0.72025,0.7203,0.7201,0.7202,153300000.0
2009-11-02 19:20:00,0.7202,0.7204,0.72,0.7204,102200000.0
2009-11-02 19:21:00,0.7204,0.7204,0.72015,0.7202,181500000.0
2009-11-02 19:22:00,0.7202,0.72045,0.72005,0.72045,258600000.0
2009-11-02 19:23:00,0.7204,0.7204,0.72005,0.7201,114100000.0
2009-11-02 19:24:00,0.72015,0.72015,0.72005,0.72005,48500000.0
2009-11-02 19:25:00,0.7201,0.72025,0.72005,0.72015,178600000.0
2009-11-02 19:26:00,0.72015,0.72015,0.71985,0.72005,274300000.0
2009-11-02 19:27:00,0.72015,0.72015,0.72,0.72,36500000.0
2009-11-02 19:28:00,0.71995,0.71995,0.71985,0.71985,41200000.0
2009-11-02 19:29:00,0.71985,0.71995,0.71885,0.71885,227600000.0
2009-11-02 19:30:00,0.7188,0.71915,0.71865,0.719,210900000.0
2009-11-02 19:31:00,0.719,0.71905,0.71885,0.71885,92300000.0
2009-11-02 19:32:00,0.7188,0.7188,0.7178,0.7178,171900000.0
2009-11-02 19:33:00,0.71795,0.718,0.71735,0.71735,274200000.0
2009-11-02 19:34:00,0.7174,0.71785,0.7174,0.7177,264000000.0
2009-11-02 19:35:00,0.7177,0.7179,0.71755,0.71755,172300000.0
2009-11-02 19:36:00,0.71755,0.71805,0.71755,0.71795,326000000.0
2009-11-02 19:37:00,0.71795,0.71805,0.7178,0.71805,179400000.0
2009-11-02 19:38:00,0.71805,0.71825,0.71805,0.7182,59300000.0
2009-11-02 19:39:00,0.7182,0.71825,0.7181,0.71815,113200000.0
2009-11-02 19:40:00,0.71815,0.71815,0.71815,0.71815,2900000.0
2009-11-02 19:41:00,0.71815,0.71815,0.7175,0.7175,102900000.0
2009-11-02 19:42:00,0.71755,0.71775,0.7174,0.71775,225000000.0
2009-11-02 19:43:00,0.71775,0.71775,0.71725,0.71725,391200000.0
2009-11-02 19:44:00,0.7172,0.71735,0.71675,0.7173,358800000.0
2009-11-02 19:45:00,0.7173,0.7173,0.71645,0.71655,600200000.0
2009-11-02 19:46:00,0.71655,0.7169,0.7163,0.7169,416300001.0
2009-11-02 19:47:00,0.7169,0.71745,0.7169,0.71745,89800000.0
2009-11-02 19:48:00,0.7174,0.7174,0.71705,0.7171,104600000.0
2009-11-02 19:49:00,0.7171,0.7173,0.7171,0.71715,26100000.0
2009-11-02 19:50:00,0.71715,0.71745,0.71705,0.71745,176100000.0
2009-11-02 19:51:00,0.7175,0.7177,0.7169,0.7171,384800000.0
2009-11-02 19:52:00,0.7171,0.7172,0.717,0.7172,392200000.0
2009-11-02 19:53:00,0.7172,0.7172,0.7165,0.7166,226500000.0
2009-11-02 19:54:00,0.71655,0.71695,0.7165,0.71655,324200000.0
2009-11-02 19:55:00,0.71655,0.71665,0.71625,0.71635,282200000.0
2009-11-02 19:56:00,0.7163,0.71645,0.7161,0.71615,221600000.0
2009-11-02 19:57:00,0.7161,0.7161,0.7159,0.71595,196900000.0
2009-11-02 19:58:00,0.71595,0.71595,0.71495,0.71495,380000001.0
2009-11-02 19:59:00,0.71495,0.715,0.7144,0.7144,410200000.0
2009-11-02 20:00:00,0.7144,0.7152,0.7141,0.7151,409700000.0
2009-11-02 20:01:00,0.7151,0.71555,0.71505,0.71545,285300000.0
2009-11-02 20:02:00,0.71545,0.71555,0.71535,0.7154,115300000.0
2009-11-02 20:03:00,0.7154,0.71555,0.7154,0.71545,70900000.0
2009-11-02 20:04:00,0.7156,0.7158,0.7156,0.7158,223800000.0
2009-11-02 20:05:00,0.71585,0.7161,0.71585,0.716,158800000.0
2009-11-02 20:06:00,0.716,0.7164,0.71585,0.71625,105200000.0
2009-11-02 20:07:00,0.71625,0.7164,0.7162,0.71625,178800000.0
2009-11-02 20:08:00,0.71625,0.71635,0.7162,0.7163,82500000.0
2009-11-02 20:09:00,0.7164,0.7167,0.7164,0.7167,52000000.0
2009-11-02 20:10:00,0.7167,0.71685,0.7166,0.7166,35400000.0
2009-11-02 20:11:00,0.71665,0.71665,0.71665,0.71665,9500000.0
2009-11-02 20:12:00,0.7167,0.71715,0.7167,0.71705,192800000.0
2009-11-02 20:13:00,0.717,0.717,0.7169,0.7169,95200000.0
2009-11-02 20:14:00,0.7169,0.7169,0.7165,0.7165,95200000.0
2009-11-02 20:15:00,0.7165,0.7166,0.7163,0.7163,235400000.0
2009-11-02 20:16:00,0.7163,0.7163,0.7159,0.716,285700000.0
2009-11-02 20:17:00,0.716,0.7165,0.71575,0.7165,289900000.0
2009-11-02 20:18:00,0.71645,0.71705,0.71645,0.717,294800000.0
2009-11-02 20:19:00,0.717,0.71705,0.71625,0.71685,397899999.0
2009-11-02 20:20:00,0.71685,0.7169,0.7167,0.7169,163800000.0
2009-11-02 20:21:00,0.7169,0.717,0.71685,0.71685,129300000.0
2009-11-02 20:22:00,0.71685,0.7176,0.71685,0.71735,210900000.0
2009-11-02 20:23:00,0.71735,0.71745,0.71725,0.7173,229400000.0
2009-11-02 20:24:00,0.7173,0.7173,0.7169,0.71695,193100000.0
2009-11-02 20:25:00,0.717,0.7172,0.7169,0.71705,286600000.0
2009-11-02 20:26:00,0.717,0.71705,0.7169,0.71695,114200000.0
2009-11-02 20:27:00,0.71695,0.717,0.7169,0.7169,148400000.0
2009-11-02 20:28:00,0.7169,0.717,0.7169,0.717,95300000.0
2009-11-02 20:29:00,0.717,0.71735,0.717,0.7171,172700000.0
2009-11-02 20:30:00,0.7171,0.7171,0.71635,0.71635,168800000.0
2009-11-02 20:31:00,0.7163,0.7166,0.7162,0.7163,471200000.0
2009-11-02 20:32:00,0.7164,0.7164,0.716,0.71605,322000000.0
2009-11-02 20:33:00,0.71605,0.7164,0.71605,0.7164,187600000.0
2009-11-02 20:34:00,0.7164,0.7164,0.7163,0.7164,105500000.0
2009-11-02 20:35:00,0.7164,0.7165,0.7164,0.71645,50000000.0
2009-11-02 20:36:00,0.71645,0.71645,0.7163,0.7163,83100000.0
2009-11-02 20:37:00,0.7163,0.7164,0.7163,0.7163,67500000.0
2009-11-02 20:38:00,0.7163,0.7163,0.7154,0.7155,332600000.0
2009-11-02 20:39:00,0.7155,0.7156,0.7153,0.71535,91800000.0
2009-11-02 20:40:00,0.71545,0.7155,0.715,0.71515,154000000.0
2009-11-02 20:41:00,0.71515,0.71515,0.7149,0.7149,124400000.0
2009-11-02 20:42:00,0.7149,0.715,0.71485,0.71485,38700000.0
2009-11-02 20:43:00,0.71485,0.7154,0.71485,0.7154,162700000.0
2009-11-02 20:44:00,0.7154,0.7157,0.7154,0.7157,65400000.0
2009-11-02 20:45:00,0.7157,0.7157,0.71535,0.71555,268200000.0
2009-11-02 20:46:00,0.7156,0.7156,0.7151,0.7152,372700000.0
2009-11-02 20:47:00,0.7152,0.71565,0.7152,0.7155,89100000.0
2009-11-02 20:48:00,0.7155,0.71595,0.7155,0.71595,95400000.0
2009-11-02 20:49:00,0.71595,0.71595,0.7157,0.7157,91700000.0
2009-11-02 20:50:00,0.7157,0.7157,0.7149,0.715,90500000.0
2009-11-02 20:51:00,0.715,0.715,0.7149,0.715,69700000.0
2009-11-02 20:52:00,0.71495,0.71495,0.7146,0.7148,225400000.0
2009-11-02 20:53:00,0.7148,0.7148,0.71475,0.71475,40600000.0
2009-11-02 20:54:00,0.71475,0.71475,0.7143,0.7146,204600000.0
2009-11-02 20:55:00,0.7146,0.71495,0.7145,0.71495,119700000.0
2009-11-02 20:56:00,0.71495,0.71495,0.71435,0.71445,139000000.0
2009-11-02 20:57:00,0.71445,0.71455,0.71445,0.71445,44300000.0
2009-11-02 20:58:00,0.7146,0.71485,0.7146,0.7148,103800000.0
2009-11-02 20:59:00,0.7148,0.7148,0.7142,0.7143,138300000.0
2009-11-02 21:00:00,0.7143,0.71445,0.71425,0.7144,149100000.0
2009-11-02 21:01:00,0.7144,0.7144,0.7143,0.71435,107400000.0
2009-11-02 21:02:00,0.7144,0.71455,0.7143,0.7143,157700000.0
2009-11-02 21:03:00,0.7144,0.7144,0.7138,0.7138,192000000.0
2009-11-02 21:04:00,0.7138,0.7138,0.7137,0.7137,136900000.0
2009-11-02 21:05:00,0.71365,0.71385,0.71365,0.71385,77500000.0
2009-11-02 21:06:00,0.71385,0.7141,0.71375,0.71375,182500000.0
2009-11-02 21:07:00,0.7138,0.7138,0.7134,0.7136,257900001.0
2009-11-02 21:08:00,0.71365,0.71365,0.7135,0.7136,111700000.0
2009-11-02 21:09:00,0.7136,0.7136,0.71345,0.71345,156100000.0
2009-11-02 21:10:00,0.71355,0.7136,0.7135,0.7136,128400000.0
2009-11-02 21:11:00,0.71365,0.7138,0.7135,0.71365,150900000.0
2009-11-02 21:12:00,0.7137,0.7143,0.7137,0.7143,189300000.0
2009-11-02 21:13:00,0.7143,0.71445,0.7143,0.71445,47000000.0
2009-11-02 21:14:00,0.71445,0.71455,0.71445,0.71445,122100000.0
2009-11-02 21:15:00,0.71445,0.71455,0.71435,0.7145,128400000.0
2009-11-02 21:16:00,0.7145,0.71455,0.71445,0.7145,126200000.0
2009-11-02 21:17:00,0.7147,0.715,0.7145,0.7148,270800000.0
2009-11-02 21:18:00,0.71485,0.7149,0.7145,0.7145,144300000.0
2009-11-02 21:19:00,0.7145,0.7145,0.7139,0.714,194300000.0
2009-11-02 21:20:00,0.714,0.7144,0.71395,0.71415,123900000.0
2009-11-02 21:21:00,0.71415,0.7146,0.71415,0.7145,131600000.0
2009-11-02 21:22:00,0.7145,0.7151,0.7145,0.7151,216700000.0
2009-11-02 21:23:00,0.7151,0.7157,0.7151,0.7153,294900000.0
2009-11-02 21:24:00,0.7153,0.7153,0.7151,0.7151,89600000.0
2009-11-02 21:25:00,0.7151,0.71515,0.71505,0.71515,64800000.0
2009-11-02 21:26:00,0.71515,0.7152,0.7151,0.7151,49900000.0
2009-11-02 21:27:00,0.7152,0.7152,0.7151,0.71515,23000000.0
2009-11-02 21:28:00,0.71515,0.71525,0.71515,0.7152,59900000.0
2009-11-02 21:29:00,0.71525,0.7156,0.71525,0.7156,58000000.0
2009-11-02 21:30:00,0.7156,0.71575,0.71555,0.71555,95500000.0
2009-11-02 21:31:00,0.7155,0.7155,0.7154,0.71545,41200000.0
2009-11-02 21:32:00,0.71535,0.71565,0.7152,0.71565,173700000.0
2009-11-02 21:33:00,0.7156,0.71565,0.71545,0.71545,35700000.0
2009-11-02 21:34:00,0.71545,0.71565,0.71545,0.71555,14900000.0
2009-11-02 21:35:00,0.71555,0.7157,0.71545,0.71555,64400000.0
2009-11-02 21:36:00,0.71555,0.7157,0.71545,0.7156,182000000.0
2009-11-02 21:37:00,0.7157,0.71575,0.7155,0.71575,130300000.0
2009-11-02 21:38:00,0.71595,0.71595,0.7158,0.7158,26400000.0
2009-11-02 21:39:00,0.7158,0.71615,0.7158,0.71615,52800000.0
2009-11-02 21:40:00,0.7161,0.71615,0.7161,0.71615,34400000.0
2009-11-02 21:41:00,0.71615,0.71665,0.71615,0.7166,232500000.0
2009-11-02 21:42:00,0.7166,0.71685,0.7166,0.7166,83600000.0
2009-11-02 21:43:00,0.7166,0.71665,0.7165,0.71655,94400000.0
2009-11-02 21:44:00,0.71655,0.7166,0.7165,0.71655,65300000.0
2009-11-02 21:45:00,0.71655,0.717,0.7165,0.7167,113400000.0
2009-11-02 21:46:00,0.7167,0.71685,0.7165,0.7165,59300000.0
2009-11-02 21:47:00,0.7165,0.7165,0.7163,0.7163,14600000.0
2009-11-02 21:48:00,0.7163,0.7163,0.71595,0.71595,131300000.0
2009-11-02 21:49:00,0.71595,0.716,0.7159,0.7159,108800000.0
2009-11-02 21:50:00,0.7158,0.7159,0.7158,0.7159,21700000.0
2009-11-02 21:51:00,0.7159,0.71625,0.7159,0.7161,64400000.0
2009-11-02 21:52:00,0.7161,0.7161,0.7161,0.7161,11900000.0
2009-11-02 21:53:00,0.7161,0.7162,0.7161,0.71615,24800000.0
2009-11-02 21:54:00,0.71625,0.7165,0.71625,0.71645,109100000.0
2009-11-02 21:55:00,0.71645,0.7165,0.7163,0.7163,90500000.0
2009-11-02 21:56:00,0.7163,0.7164,0.716,0.716,65200000.0
2009-11-02 21:57:00,0.716,0.716,0.71545,0.7155,207500000.0
2009-11-02 21:58:00,0.7155,0.71565,0.7155,0.7156,85400000.0
2009-11-02 21:59:00,0.71565,0.71595,0.7155,0.71595,171200000.0
2009-11-02 22:00:00,0.7159,0.7159,0.71585,0.7159,26300000.0
2009-11-02 22:01:00,0.7159,0.716,0.7158,0.716,63900000.0
2009-11-02 22:02:00,0.71605,0.7163,0.71605,0.71615,86400000.0
2009-11-02 22:03:00,0.71615,0.71625,0.71615,0.7162,55100000.0
2009-11-02 22:04:00,0.7162,0.71665,0.7162,0.71665,223400000.0
2009-11-02 22:05:00,0.71665,0.71665,0.7166,0.7166,37900000.0
2009-11-02 22:06:00,0.7166,0.7166,0.7161,0.7161,103400000.0
2009-11-02 22:07:00,0.716,0.71615,0.716,0.7161,50600000.0
2009-11-02 22:08:00,0.7161,0.71625,0.7158,0.7162,191600000.0
2009-11-02 22:09:00,0.7162,0.71635,0.716,0.7161,129900000.0
2009-11-02 22:10:00,0.7161,0.71635,0.7159,0.71625,114600000.0
2009-11-02 22:11:00,0.7163,0.71635,0.7161,0.71625,150000000.0
2009-11-02 22:12:00,0.7162,0.7162,0.71615,0.7162,44500000.0
2009-11-02 22:13:00,0.71615,0.71615,0.7161,0.7161,62000000.0
2009-11-02 22:14:00,0.71615,0.7163,0.71615,0.7162,113100000.0
2009-11-02 22:15:00,0.7162,0.71625,0.71575,0.71575,196100000.0
2009-11-02 22:16:00,0.71585,0.71615,0.71565,0.71595,175300000.0
2009-11-02 22:17:00,0.7159,0.7159,0.71565,0.71585,118600000.0
2009-11-02 22:18:00,0.71585,0.71625,0.71585,0.71585,144200000.0
2009-11-02 22:19:00,0.71585,0.71585,0.71575,0.71575,17100000.0
2009-11-02 22:20:00,0.7157,0.71575,0.7155,0.7156,216400000.0
2009-11-02 22:21:00,0.7156,0.71615,0.7156,0.71585,219100000.0
2009-11-02 22:22:00,0.71585,0.7159,0.71565,0.7157,108800000.0
2009-11-02 22:23:00,0.7157,0.7164,0.7157,0.7162,217300000.0
2009-11-02 22:24:00,0.71625,0.71625,0.7161,0.7161,68500000.0
2009-11-02 22:25:00,0.7161,0.71615,0.716,0.716,35100000.0
2009-11-02 22:26:00,0.716,0.716,0.7158,0.716,70700000.0
2009-11-02 22:27:00,0.716,0.7162,0.7158,0.71585,101600000.0
2009-11-02 22:28:00,0.71585,0.71585,0.7156,0.7156,84800000.0
2009-11-02 22:29:00,0.7156,0.71595,0.7156,0.7157,57700000.0
2009-11-02 22:30:00,0.7157,0.71605,0.7157,0.71605,104700000.0
2009-11-02 22:31:00,0.7161,0.7162,0.716,0.7162,108700000.0
2009-11-02 22:32:00,0.7162,0.71625,0.71605,0.71605,83300000.0
2009-11-02 22:33:00,0.71615,0.71615,0.7161,0.7161,24400000.0
2009-11-02 22:34:00,0.7161,0.71615,0.7161,0.71615,8800000.0
2009-11-02 22:35:00,0.7162,0.7167,0.71615,0.7167,297100000.0
2009-11-02 22:36:00,0.7167,0.7167,0.7164,0.7166,180100000.0
2009-11-02 22:37:00,0.7166,0.7166,0.7165,0.7165,42400000.0
2009-11-02 22:38:00,0.71645,0.7166,0.71645,0.71655,159000000.0
2009-11-02 22:39:00,0.71655,0.7166,0.71655,0.7166,58900000.0
2009-11-02 22:40:00,0.7166,0.71685,0.7166,0.71685,145200000.0
2009-11-02 22:41:00,0.7169,0.71725,0.7169,0.71715,68500000.0
2009-11-02 22:42:00,0.71715,0.7174,0.71715,0.7174,33400000.0
2009-11-02 22:43:00,0.71735,0.71765,0.71725,0.7176,156200000.0
2009-11-02 22:44:00,0.71785,0.7179,0.71775,0.71785,67600000.0
2009-11-02 22:45:00,0.71785,0.71785,0.71785,0.71785,63000000.0
2009-11-02 22:46:00,0.71785,0.7179,0.71785,0.71785,70900000.0
2009-11-02 22:47:00,0.71785,0.71785,0.7177,0.7177,89400000.0
2009-11-02 22:48:00,0.71765,0.71765,0.7173,0.71765,154400000.0
2009-11-02 22:49:00,0.71765,0.71765,0.7168,0.71695,250500000.0
2009-11-02 22:50:00,0.71695,0.7172,0.7168,0.7169,293600000.0
2009-11-02 22:51:00,0.7169,0.7175,0.71685,0.7173,200700000.0
2009-11-02 22:52:00,0.7173,0.7173,0.71725,0.71725,30200000.0
2009-11-02 22:53:00,0.71735,0.71755,0.7173,0.7174,165899999.0
2009-11-02 22:54:00,0.7174,0.7177,0.7174,0.7177,60500000.0
2009-11-02 22:55:00,0.7177,0.7178,0.7177,0.7177,66200000.0
2009-11-02 22:56:00,0.7177,0.7179,0.7177,0.7178,61900000.0
2009-11-02 22:57:00,0.71775,0.71775,0.7177,0.71775,16700000.0
2009-11-02 22:58:00,0.71775,0.71785,0.71765,0.71785,40400000.0
2009-11-02 22:59:00,0.7178,0.71785,0.7176,0.71775,120800000.0
2009-11-02 23:00:00,0.71775,0.718,0.71775,0.718,92400000.0
2009-11-02 23:01:00,0.718,0.718,0.7177,0.7177,58000000.0
2009-11-02 23:02:00,0.71765,0.71785,0.71765,0.7177,55400000.0
2009-11-02 23:03:00,0.71765,0.71765,0.7171,0.71715,119400000.0
2009-11-02 23:04:00,0.71715,0.7172,0.71695,0.71695,156100000.0
2009-11-02 23:05:00,0.71695,0.71695,0.71695,0.71695,7200000.0
2009-11-02 23:06:00,0.71695,0.71695,0.71695,0.71695,50400000.0
2009-11-02 23:07:00,0.71695,0.717,0.71695,0.71695,31800000.0
2009-11-02 23:08:00,0.71695,0.71695,0.71695,0.71695,11600000.0
2009-11-02 23:09:00,0.717,0.717,0.717,0.717,62500000.0
2009-11-02 23:10:00,0.717,0.7171,0.717,0.71705,60400000.0
2009-11-02 23:11:00,0.71705,0.71715,0.71705,0.7171,28300000.0
2009-11-02 23:12:00,0.7171,0.71715,0.717,0.7171,58600000.0
2009-11-02 23:13:00,0.7171,0.71715,0.7171,0.71715,14200000.0
2009-11-02 23:14:00,0.71665,0.71693,0.71656,0.71684,34600000.0
2009-11-02 23:15:00,0.71715,0.71715,0.71715,0.71715,14400000.0
2009-11-02 23:16:00,0.7171,0.71725,0.7171,0.71715,42300000.0
2009-11-02 23:17:00,0.71715,0.7172,0.7171,0.7171,50600000.0
2009-11-02 23:18:00,0.7171,0.7171,0.7171,0.7171,10000000.0
2009-11-02 23:19:00,0.71661,0.71687,0.71644,0.71648,157400000.0
2009-11-02 23:20:00,0.7171,0.7171,0.7171,0.7171,4000000.0
2009-11-02 23:21:00,0.71655,0.71684,0.71655,0.71679,58600000.0
2009-11-02 23:22:00,0.7171,0.7171,0.7166,0.7168,93400000.0
2009-11-02 23:23:00,0.71675,0.71675,0.7166,0.71675,37100000.0
2009-11-02 23:24:00,0.71665,0.7167,0.71665,0.71665,17800000.0
2009-11-02 23:25:00,0.7166,0.7166,0.71625,0.71625,35700000.0
2009-11-02 23:26:00,0.7164,0.7165,0.71635,0.71645,98800000.0
2009-11-02 23:27:00,0.7165,0.71655,0.7165,0.71655,8400000.0
2009-11-02 23:28:00,0.7166,0.7166,0.7166,0.7166,3700000.0
2009-11-02 23:29:00,0.71628,0.71652,0.71613,0.71635,81000000.0
2009-11-02 23:30:00,0.71665,0.71665,0.7166,0.7166,24900000.0
2009-11-02 23:31:00,0.7166,0.71685,0.7166,0.71685,33380000.0
2009-11-02 23:32:00,0.71662,0.71662,0.71624,0.71633,90300000.0
2009-11-02 23:33:00,0.71685,0.71685,0.71685,0.71685,2000000.0
2009-11-02 23:34:00,0.71685,0.71685,0.71685,0.71685,5000000.0
2009-11-02 23:35:00,0.71665,0.71665,0.7166,0.71665,19400000.0
2009-11-02 23:36:00,0.71665,0.7167,0.71665,0.7167,21000000.0
2009-11-02 23:37:00,0.7167,0.71715,0.7167,0.71715,95500000.0
2009-11-02 23:38:00,0.71715,0.71735,0.71715,0.7172,49100000.0
2009-11-02 23:39:00,0.7172,0.7172,0.7172,0.7172,11100000.0
2009-11-02 23:40:00,0.71705,0.71705,0.71705,0.71705,7800000.0
2009-11-02 23:41:00,0.7171,0.71725,0.7171,0.71725,27000000.0
2009-11-02 23:42:00,0.71715,0.71715,0.71684,0.71684,56900000.0
2009-11-02 23:43:00,0.7173,0.71735,0.71725,0.7173,28200000.0
2009-11-02 23:44:00,0.71735,0.71735,0.717,0.71725,73700000.0
2009-11-02 23:45:00,0.71725,0.71795,0.71685,0.71785,133800000.0
2009-11-02 23:46:00,0.7179,0.71795,0.71785,0.71785,11400000.0
2009-11-02 23:47:00,0.71785,0.7183,0.71785,0.7183,50700000.0
2009-11-02 23:48:00,0.71825,0.7183,0.71825,0.71825,14400000.0
2009-11-02 23:49:00,0.71825,0.7184,0.71825,0.7184,28400000.0
2009-11-02 23:50:00,0.7184,0.71855,0.71805,0.7185,63000000.0
2009-11-02 23:51:00,0.7185,0.71855,0.7182,0.71825,51700000.0
2009-11-02 23:52:00,0.7183,0.71835,0.7183,0.7183,15200000.0
2009-11-02 23:53:00,0.7183,0.7183,0.7183,0.7183,2400000.0
2009-11-02 23:54:00,0.71825,0.71825,0.7182,0.7182,33000000.0
2009-11-02 23:55:00,0.7183,0.7183,0.7182,0.7182,21400000.0
2009-11-02 23:56:00,0.7182,0.7182,0.71815,0.7182,10000000.0
2009-11-02 23:57:00,0.71762,0.7178,0.71753,0.71753,99900000.0
2009-11-02 23:58:00,0.7182,0.7182,0.71815,0.71815,2000000.0
2009-11-02 23:59:00,0.71795,0.7181,0.71795,0.718,16800000.0
2009-11-03 00:00:00,0.71765,0.71775,0.71765,0.71775,2000000.0
2009-11-03 00:01:00,0.7178,0.71785,0.7177,0.7178,9600000.0
2009-11-03 00:02:00,0.718,0.7181,0.718,0.7181,9600000.0
2009-11-03 00:03:00,0.7181,0.7181,0.71795,0.71795,10600000.0
2009-11-03 00:04:00,0.718,0.718,0.7179,0.7179,21700000.0
2009-11-03 00:05:00,0.71766,0.71806,0.71764,0.71806,37800000.0
2009-11-03 00:06:00,0.71795,0.71795,0.7179,0.7179,9500000.0
2009-11-03 00:07:00,0.71769,0.7178,0.7176,0.7176,17400000.0
2009-11-03 00:08:00,0.71785,0.71785,0.71785,0.71785,11200000.0
2009-11-03 00:09:00,0.71785,0.71785,0.71785,0.71785,9900000.0
2009-11-03 00:10:00,0.7177,0.7177,0.71765,0.7177,30300000.0
2009-11-03 00:11:00,0.7177,0.7178,0.7177,0.7177,12000000.0
2009-11-03 00:12:00,0.7177,0.7177,0.7177,0.7177,12000000.0
2009-11-03 00:13:00,0.7177,0.71775,0.7177,0.71775,22400000.0
2009-11-03 00:14:00,0.71748,0.71754,0.71731,0.71735,87700000.0
2009-11-03 00:15:00,0.71775,0.71775,0.71775,0.71775,7200000.0
2009-11-03 00:16:00,0.71723,0.71751,0.71718,0.71739,224000000.0
2009-11-03 00:17:00,0.71775,0.71775,0.71775,0.71775,2400000.0
2009-11-03 00:18:00,0.71734,0.71757,0.7172,0.71737,129900000.0
2009-11-03 00:19:00,0.71775,0.71775,0.71775,0.71775,12800000.0
2009-11-03 00:20:00,0.71795,0.71795,0.71775,0.7178,45600000.0
2009-11-03 00:21:00,0.71775,0.71795,0.71775,0.7179,40900000.0
2009-11-03 00:22:00,0.7179,0.7179,0.7179,0.7179,7200000.0
2009-11-03 00:23:00,0.7179,0.7179,0.7178,0.7179,25600000.0
2009-11-03 00:24:00,0.7184,0.7184,0.71785,0.7179,22700000.0
2009-11-03 00:25:00,0.7179,0.7181,0.7179,0.7181,9200000.0
2009-11-03 00:26:00,0.71771,0.71787,0.71771,0.71785,45200000.0
2009-11-03 00:27:00,0.71782,0.71786,0.71774,0.71782,50400000.0
2009-11-03 00:28:00,0.71781,0.71793,0.71775,0.71785,112200000.0
2009-11-03 00:29:00,0.7181,0.7181,0.7181,0.7181,4800000.0
2009-11-03 00:30:00,0.71815,0.71815,0.71815,0.71815,3200000.0
2009-11-03 00:31:00,0.71815,0.71815,0.71815,0.71815,3200000.0
2009-11-03 00:32:00,0.7178,0.71794,0.71776,0.71776,200200000.0
2009-11-03 00:33:00,0.71774,0.71792,0.71774,0.71787,109900000.0
2009-11-03 00:34:00,0.71784,0.71795,0.71784,0.71786,31400000.0
2009-11-03 00:35:00,0.71805,0.71805,0.718,0.718,2000000.0
2009-11-03 00:36:00,0.71815,0.71825,0.71815,0.71825,7200000.0
2009-11-03 00:37:00,0.71825,0.71825,0.71825,0.71825,2400000.0
2009-11-03 00:38:00,0.71825,0.71825,0.71825,0.71825,2400000.0
2009-11-03 00:39:00,0.7183,0.7183,0.7183,0.7183,2400000.0
2009-11-03 00:40:00,0.7183,0.7184,0.7183,0.7184,12000000.0
2009-11-03 00:41:00,0.7184,0.7184,0.7184,0.7184,4800000.0
2009-11-03 00:42:00,0.7184,0.7184,0.7184,0.7184,2400000.0
2009-11-03 00:43:00,0.7184,0.7184,0.7184,0.7184,4800000.0
2009-11-03 00:44:00,0.71835,0.7184,0.71825,0.7184,24600000.0
2009-11-03 00:45:00,0.71835,0.71845,0.71835,0.71845,7600000.0
2009-11-03 00:46:00,0.7185,0.7185,0.7185,0.7185,2400000.0
2009-11-03 00:47:00,0.71855,0.71855,0.7185,0.71855,16800000.0
2009-11-03 00:48:00,0.71855,0.71855,0.71855,0.71855,2400000.0
2009-11-03 00:49:00,0.7185,0.71855,0.7185,0.71855,4800000.0
2009-11-03 00:50:00,0.71855,0.7186,0.71855,0.7186,15200000.0
2009-11-03 00:51:00,0.7186,0.7186,0.71855,0.71855,12800000.0
2009-11-03 00:52:00,0.7185,0.71855,0.7185,0.71855,10500000.0
2009-11-03 00:53:00,0.71827,0.71838,0.71802,0.71822,21700000.0
2009-11-03 00:54:00,0.71855,0.71855,0.71855,0.71855,2400000.0
2009-11-03 00:55:00,0.71855,0.71855,0.71855,0.71855,4800000.0
2009-11-03 00:56:00,0.71832,0.71838,0.71813,0.71817,23200000.0
2009-11-03 00:57:00,0.71855,0.71855,0.7185,0.7185,3400000.0
2009-11-03 00:58:00,0.71845,0.71845,0.71845,0.71845,1800000.0
2009-11-03 00:59:00,0.71855,0.71865,0.71855,0.71865,14400000.0
2009-11-03 01:00:00,0.7186,0.71905,0.7186,0.71875,152000000.0
2009-11-03 01:01:00,0.71875,0.71875,0.71875,0.71875,2400000.0
2009-11-03 01:02:00,0.7187,0.71875,0.7187,0.71875,14500000.0
2009-11-03 01:03:00,0.71885,0.71895,0.71885,0.71895,102400000.0
2009-11-03 01:04:00,0.71895,0.71895,0.7189,0.7189,35700000.0
2009-11-03 01:05:00,0.7189,0.719,0.7189,0.719,12500000.0
2009-11-03 01:06:00,0.719,0.7191,0.719,0.7191,9600000.0
2009-11-03 01:07:00,0.7191,0.7191,0.7191,0.7191,9000000.0
2009-11-03 01:08:00,0.7191,0.71915,0.7191,0.71915,12400000.0
2009-11-03 01:09:00,0.71887,0.71899,0.71881,0.71883,92100000.0
2009-11-03 01:10:00,0.719,0.7192,0.71887,0.71897,34400000.0
2009-11-03 01:11:00,0.71915,0.71915,0.71915,0.71915,15600000.0
2009-11-03 01:12:00,0.7192,0.7192,0.7192,0.7192,7400000.0
2009-11-03 01:13:00,0.71935,0.7194,0.71935,0.7194,18800000.0
2009-11-03 01:14:00,0.7194,0.7195,0.7194,0.7194,19000000.0
2009-11-03 01:15:00,0.7194,0.71955,0.7194,0.71955,11700000.0
2009-11-03 01:16:00,0.71955,0.71955,0.71945,0.71955,51600000.0
2009-11-03 01:17:00,0.71955,0.71955,0.71945,0.71955,24400000.0
2009-11-03 01:18:00,0.71955,0.71955,0.71945,0.7195,25300000.0
2009-11-03 01:19:00,0.71955,0.71955,0.7195,0.7195,5800000.0
2009-11-03 01:20:00,0.7195,0.7195,0.71935,0.71935,33300000.0
2009-11-03 01:21:00,0.71945,0.7195,0.71935,0.7195,26900000.0
2009-11-03 01:22:00,0.7195,0.71955,0.7195,0.71955,4000000.0
2009-11-03 01:23:00,0.7195,0.7195,0.71945,0.71945,2600000.0
2009-11-03 01:24:00,0.7194,0.7194,0.7194,0.7194,9300000.0
2009-11-03 01:25:00,0.7194,0.7194,0.7194,0.7194,17800000.0
2009-11-03 01:26:00,0.71928,0.71928,0.71902,0.71908,22000000.0
2009-11-03 01:27:00,0.7194,0.7195,0.7194,0.7195,36200000.0
2009-11-03 01:28:00,0.71955,0.71955,0.7194,0.7194,16400000.0
2009-11-03 01:29:00,0.7194,0.7195,0.7194,0.7195,47100000.0
2009-11-03 01:30:00,0.7195,0.71955,0.7193,0.71945,48100000.0
2009-11-03 01:31:00,0.7194,0.7194,0.71925,0.7193,62200000.0
2009-11-03 01:32:00,0.71912,0.71917,0.71907,0.7191,199400000.0
2009-11-03 01:33:00,0.71925,0.71925,0.71925,0.71925,9900000.0
2009-11-03 01:34:00,0.71925,0.71925,0.71925,0.71925,17000000.0
2009-11-03 01:35:00,0.71925,0.71925,0.71925,0.71925,7900000.0
2009-11-03 01:36:00,0.71925,0.71925,0.71925,0.71925,2000000.0
2009-11-03 01:37:00,0.71925,0.71935,0.7192,0.71925,64100000.0
2009-11-03 01:38:00,0.71907,0.71913,0.71905,0.71912,76200000.0
2009-11-03 01:39:00,0.71925,0.7193,0.7192,0.7192,27900000.0
2009-11-03 01:40:00,0.71902,0.71918,0.71887,0.71896,83700000.0
2009-11-03 01:41:00,0.7193,0.7193,0.71915,0.7192,27200000.0
2009-11-03 01:42:00,0.7192,0.7192,0.7192,0.7192,9000000.0
2009-11-03 01:43:00,0.71887,0.71902,0.71882,0.71902,194500000.0
2009-11-03 01:44:00,0.7193,0.7193,0.71915,0.71915,30400000.0
2009-11-03 01:45:00,0.7192,0.7192,0.7192,0.7192,5600000.0
2009-11-03 01:46:00,0.7192,0.7193,0.7192,0.7193,5600000.0
2009-11-03 01:47:00,0.71925,0.7193,0.71925,0.7193,7200000.0
2009-11-03 01:48:00,0.7193,0.7194,0.71925,0.71935,208000000.0
2009-11-03 01:49:00,0.71935,0.7194,0.71925,0.7194,145700000.0
2009-11-03 01:50:00,0.7194,0.71955,0.7194,0.71955,16600000.0
2009-11-03 01:51:00,0.71955,0.7199,0.71955,0.7198,108900000.0
2009-11-03 01:52:00,0.7198,0.7198,0.71955,0.7196,64100000.0
2009-11-03 01:53:00,0.7196,0.71965,0.7196,0.71965,23200000.0
2009-11-03 01:54:00,0.71965,0.72,0.71965,0.72,151700000.0
2009-11-03 01:55:00,0.72,0.7201,0.72,0.72,37800000.0
2009-11-03 01:56:00,0.71995,0.72,0.71995,0.72,19000000.0
2009-11-03 01:57:00,0.72005,0.72005,0.72,0.72,53300000.0
2009-11-03 01:58:00,0.72005,0.72005,0.71995,0.71995,54000000.0
2009-11-03 01:59:00,0.72,0.72,0.71985,0.71985,55000000.0
2009-11-03 02:00:00,0.71995,0.71995,0.71995,0.71995,16400000.0
2009-11-03 02:01:00,0.72,0.72,0.7199,0.71995,40700000.0
2009-11-03 02:02:00,0.71995,0.72025,0.71995,0.72015,96300000.0
2009-11-03 02:03:00,0.7202,0.72045,0.7202,0.72045,137800000.0
2009-11-03 02:04:00,0.72035,0.7206,0.72035,0.7205,79100000.0
2009-11-03 02:05:00,0.7205,0.7214,0.7205,0.72115,198400000.0
2009-11-03 02:06:00,0.72115,0.7218,0.72115,0.7214,125600000.0
2009-11-03 02:07:00,0.7214,0.7215,0.7214,0.7215,114500000.0
2009-11-03 02:08:00,0.7215,0.7215,0.72145,0.72145,25300000.0
2009-11-03 02:09:00,0.72145,0.7221,0.72145,0.7221,75900000.0
2009-11-03 02:10:00,0.72205,0.72205,0.72175,0.72175,49800000.0
2009-11-03 02:11:00,0.72185,0.72185,0.7215,0.7215,49100000.0
2009-11-03 02:12:00,0.72145,0.72175,0.72145,0.72155,74400000.0
2009-11-03 02:13:00,0.72155,0.7219,0.7215,0.7218,277900000.0
2009-11-03 02:14:00,0.7218,0.72215,0.7218,0.72205,127200000.0
2009-11-03 02:15:00,0.72205,0.7222,0.72205,0.7222,43900000.0
2009-11-03 02:16:00,0.7223,0.7229,0.7223,0.72255,188100000.0
2009-11-03 02:17:00,0.72255,0.72255,0.7223,0.7223,115900000.0
2009-11-03 02:18:00,0.72225,0.72255,0.72215,0.72225,109900000.0
2009-11-03 02:19:00,0.72235,0.72245,0.7221,0.7221,91700000.0
2009-11-03 02:20:00,0.7221,0.72225,0.7221,0.72225,43400000.0
2009-11-03 02:21:00,0.72225,0.7225,0.72225,0.7223,75600000.0
2009-11-03 02:22:00,0.7223,0.7223,0.72215,0.72215,65700000.0
2009-11-03 02:23:00,0.72215,0.72215,0.72215,0.72215,12200000.0
2009-11-03 02:24:00,0.7221,0.7221,0.72205,0.7221,57500000.0
2009-11-03 02:25:00,0.7221,0.7222,0.72205,0.72205,121600000.0
2009-11-03 02:26:00,0.72205,0.7222,0.7217,0.72175,203100000.0
2009-11-03 02:27:00,0.7218,0.72215,0.72175,0.72205,215700000.0
2009-11-03 02:28:00,0.72205,0.72215,0.72205,0.72215,30900000.0
2009-11-03 02:29:00,0.7222,0.72235,0.7222,0.72235,18400000.0
2009-11-03 02:30:00,0.7223,0.7223,0.72185,0.7219,120700000.0
2009-11-03 02:31:00,0.7219,0.7222,0.7219,0.7222,112600000.0
2009-11-03 02:32:00,0.7222,0.7223,0.7222,0.7223,15500000.0
2009-11-03 02:33:00,0.72225,0.72225,0.72225,0.72225,8100000.0
2009-11-03 02:34:00,0.72225,0.72245,0.72225,0.72235,32100000.0
2009-11-03 02:35:00,0.72235,0.72235,0.7223,0.7223,18400000.0
2009-11-03 02:36:00,0.72225,0.72245,0.72225,0.72245,109900000.0
2009-11-03 02:37:00,0.72235,0.72235,0.72215,0.72215,14700000.0
2009-11-03 02:38:00,0.72215,0.72225,0.72215,0.72225,3200000.0
2009-11-03 02:39:00,0.72215,0.72215,0.722,0.72215,67100000.0
2009-11-03 02:40:00,0.72215,0.72215,0.72205,0.72215,53100000.0
2009-11-03 02:41:00,0.72215,0.72225,0.72215,0.72225,5000000.0
2009-11-03 02:42:00,0.72225,0.72245,0.72225,0.72245,120800000.0
2009-11-03 02:43:00,0.72245,0.72245,0.72235,0.7224,108800000.0
2009-11-03 02:44:00,0.72245,0.72245,0.72225,0.7224,101900000.0
2009-11-03 02:45:00,0.7224,0.7224,0.7223,0.72235,33700000.0
2009-11-03 02:46:00,0.72235,0.72235,0.72235,0.72235,4000000.0
2009-11-03 02:47:00,0.72235,0.72235,0.72215,0.7222,46400000.0
2009-11-03 02:48:00,0.72225,0.7225,0.72225,0.7225,39700000.0
2009-11-03 02:49:00,0.7225,0.7225,0.7225,0.7225,2400000.0
2009-11-03 02:50:00,0.72255,0.7226,0.7223,0.7225,96700000.0
2009-11-03 02:51:00,0.7225,0.72305,0.7225,0.723,99300000.0
2009-11-03 02:52:00,0.723,0.723,0.72275,0.7228,207300000.0
2009-11-03 02:53:00,0.72275,0.7231,0.72275,0.723,114800000.0
2009-11-03 02:54:00,0.72295,0.7231,0.7229,0.7229,211300000.0
2009-11-03 02:55:00,0.7229,0.72295,0.72275,0.72295,80400000.0
2009-11-03 02:56:00,0.72295,0.72295,0.72295,0.72295,12400000.0
2009-11-03 02:57:00,0.723,0.7231,0.72295,0.7231,84500000.0
2009-11-03 02:58:00,0.7231,0.7231,0.72305,0.7231,72900000.0
2009-11-03 02:59:00,0.7231,0.72325,0.72285,0.72285,102800000.0
2009-11-03 03:00:00,0.723,0.723,0.72275,0.72285,55800000.0
2009-11-03 03:01:00,0.7229,0.72295,0.72265,0.72265,70800000.0
2009-11-03 03:02:00,0.7227,0.72295,0.7227,0.72295,89300000.0
2009-11-03 03:03:00,0.72295,0.72305,0.72295,0.72305,17600000.0
2009-11-03 03:04:00,0.723,0.723,0.72275,0.72275,26500000.0
2009-11-03 03:05:00,0.72275,0.72275,0.72265,0.7227,71200000.0
2009-11-03 03:06:00,0.72275,0.7228,0.7226,0.7226,33800000.0
2009-11-03 03:07:00,0.7226,0.7226,0.72245,0.72255,138200000.0
2009-11-03 03:08:00,0.72255,0.72255,0.7225,0.72255,34500000.0
2009-11-03 03:09:00,0.7226,0.7226,0.7225,0.7225,36000000.0
2009-11-03 03:10:00,0.7225,0.72255,0.7225,0.7225,41500000.0
2009-11-03 03:11:00,0.72255,0.72255,0.722,0.7222,88800000.0
2009-11-03 03:12:00,0.7222,0.7222,0.7222,0.7222,4000000.0
2009-11-03 03:13:00,0.72225,0.72225,0.72225,0.72225,42400000.0
2009-11-03 03:14:00,0.72225,0.72225,0.72205,0.72225,72800000.0
2009-11-03 03:15:00,0.72225,0.72225,0.72225,0.72225,2000000.0
2009-11-03 03:16:00,0.72225,0.72225,0.72205,0.72205,24000000.0
2009-11-03 03:17:00,0.722,0.722,0.72195,0.72195,36300000.0
2009-11-03 03:18:00,0.72205,0.72215,0.72205,0.72205,40700000.0
2009-11-03 03:19:00,0.7221,0.7221,0.722,0.72205,40100000.0
2009-11-03 03:20:00,0.722,0.72205,0.722,0.72205,16000000.0
2009-11-03 03:21:00,0.72205,0.72205,0.72205,0.72205,2400000.0
2009-11-03 03:22:00,0.722,0.722,0.72165,0.7217,40800000.0
2009-11-03 03:23:00,0.7217,0.72205,0.7217,0.7217,129100000.0
2009-11-03 03:24:00,0.7217,0.7221,0.7217,0.72205,108200000.0
2009-11-03 03:25:00,0.72205,0.7222,0.72205,0.7222,21100000.0
2009-11-03 03:26:00,0.72235,0.7225,0.7223,0.7223,127800000.0
2009-11-03 03:27:00,0.72225,0.72235,0.7222,0.72225,199900000.0
2009-11-03 03:28:00,0.72225,0.72225,0.7221,0.72215,111900000.0
2009-11-03 03:29:00,0.72215,0.72225,0.72215,0.72225,96000000.0
2009-11-03 03:30:00,0.72225,0.72235,0.722,0.722,250300000.0
2009-11-03 03:31:00,0.722,0.7222,0.72185,0.7222,113900000.0
2009-11-03 03:32:00,0.7222,0.72225,0.72215,0.72225,61200000.0
2009-11-03 03:33:00,0.72225,0.72225,0.72215,0.72215,7700000.0
2009-11-03 03:34:00,0.72215,0.72225,0.72215,0.72225,25600000.0
2009-11-03 03:35:00,0.72225,0.72225,0.72215,0.72215,27800000.0
2009-11-03 03:36:00,0.7221,0.72225,0.72205,0.72225,113900000.0
2009-11-03 03:37:00,0.72225,0.7225,0.72225,0.7223,69700000.0
2009-11-03 03:38:00,0.7223,0.7223,0.7223,0.7223,1000000.0
2009-11-03 03:39:00,0.72225,0.72225,0.72215,0.7222,36000000.0
2009-11-03 03:40:00,0.72225,0.7223,0.72225,0.72225,83700000.0
2009-11-03 03:41:00,0.72225,0.7223,0.7221,0.72225,138900000.0
2009-11-03 03:42:00,0.7222,0.72275,0.7222,0.7224,167700000.0
2009-11-03 03:43:00,0.72235,0.72245,0.72235,0.7224,224700000.0
2009-11-03 03:44:00,0.7224,0.7224,0.72235,0.72235,56400000.0
2009-11-03 03:45:00,0.72235,0.72255,0.72235,0.7225,96400000.0
2009-11-03 03:46:00,0.7225,0.7225,0.72235,0.7224,212500000.0
2009-11-03 03:47:00,0.7224,0.72245,0.72235,0.72235,62000000.0
2009-11-03 03:48:00,0.72235,0.72235,0.72235,0.72235,18800000.0
2009-11-03 03:49:00,0.72245,0.72245,0.72245,0.72245,7200000.0
2009-11-03 03:50:00,0.72245,0.72245,0.72245,0.72245,2400000.0
2009-11-03 03:51:00,0.7224,0.7224,0.7224,0.7224,15200000.0
2009-11-03 03:52:00,0.7224,0.72245,0.7224,0.72245,17400000.0
2009-11-03 03:53:00,0.72245,0.7225,0.72245,0.7225,22900000.0
2009-11-03 03:54:00,0.7225,0.7225,0.72245,0.7225,33700000.0
2009-11-03 03:55:00,0.72245,0.72265,0.72245,0.72245,59400000.0
2009-11-03 03:56:00,0.72245,0.72255,0.72235,0.7225,170500000.0
2009-11-03 03:57:00,0.72255,0.72255,0.72245,0.7225,35400000.0
2009-11-03 03:58:00,0.7225,0.72275,0.7225,0.7226,53700000.0
2009-11-03 03:59:00,0.7226,0.7226,0.72255,0.72255,26200000.0
2009-11-03 04:00:00,0.7226,0.72315,0.72255,0.72315,118000000.0
2009-11-03 04:01:00,0.72315,0.7232,0.72285,0.7229,129500000.0
2009-11-03 04:02:00,0.72285,0.72285,0.72265,0.7228,107600000.0
2009-11-03 04:03:00,0.72275,0.72275,0.72265,0.72265,127400000.0
2009-11-03 04:04:00,0.72265,0.72265,0.72255,0.72255,102100000.0
2009-11-03 04:05:00,0.72255,0.72265,0.72255,0.72265,34400000.0
2009-11-03 04:06:00,0.72265,0.72265,0.72265,0.72265,14800000.0
2009-11-03 04:07:00,0.72265,0.7228,0.72265,0.72265,87600000.0
2009-11-03 04:08:00,0.72265,0.7227,0.72265,0.7227,12000000.0
2009-11-03 04:09:00,0.7227,0.7227,0.72265,0.72265,27000000.0
2009-11-03 04:10:00,0.72255,0.72265,0.72255,0.72265,25400000.0
2009-11-03 04:11:00,0.72265,0.72265,0.7226,0.7226,7100000.0
2009-11-03 04:12:00,0.7226,0.7226,0.7226,0.7226,2900000.0
2009-11-03 04:13:00,0.72243,0.72248,0.72218,0.72235,98600000.0
2009-11-03 04:14:00,0.72265,0.72265,0.7226,0.72265,4900000.0
2009-11-03 04:15:00,0.72265,0.72265,0.7226,0.72265,17700000.0
2009-11-03 04:16:00,0.72265,0.72265,0.72265,0.72265,1000000.0
2009-11-03 04:17:00,0.72255,0.72265,0.72255,0.72265,57100000.0
2009-11-03 04:18:00,0.72255,0.72265,0.72255,0.72265,27000000.0
2009-11-03 04:19:00,0.72255,0.72265,0.72255,0.72265,127100000.0
2009-11-03 04:20:00,0.72265,0.72265,0.72265,0.72265,6700000.0
2009-11-03 04:21:00,0.72245,0.72245,0.72245,0.72245,3900000.0
2009-11-03 04:22:00,0.72245,0.72255,0.72235,0.7224,108800000.0
2009-11-03 04:23:00,0.7224,0.72255,0.7224,0.72245,159300000.0
2009-11-03 04:24:00,0.7224,0.7224,0.72235,0.7224,122800000.0
2009-11-03 04:25:00,0.7224,0.72245,0.7224,0.72245,10700000.0
2009-11-03 04:26:00,0.7224,0.72245,0.7224,0.72245,4000000.0
2009-11-03 04:27:00,0.72245,0.72245,0.72235,0.72235,45800000.0
2009-11-03 04:28:00,0.72235,0.72235,0.72235,0.72235,31900000.0
2009-11-03 04:29:00,0.72235,0.7224,0.72235,0.7224,23400000.0
2009-11-03 04:30:00,0.7224,0.7224,0.7223,0.7223,65100000.0
2009-11-03 04:31:00,0.7223,0.7223,0.7223,0.7223,20800000.0
2009-11-03 04:32:00,0.72225,0.72225,0.72215,0.72215,16900000.0
2009-11-03 04:33:00,0.7222,0.7222,0.7222,0.7222,33800000.0
2009-11-03 04:34:00,0.72225,0.72225,0.72225,0.72225,4000000.0
2009-11-03 04:35:00,0.72225,0.72225,0.72225,0.72225,13700000.0
2009-11-03 04:36:00,0.7223,0.7223,0.72225,0.72225,74700000.0
2009-11-03 04:37:00,0.72225,0.72225,0.72225,0.72225,25000000.0
2009-11-03 04:38:00,0.72225,0.7223,0.72225,0.7223,23100000.0
2009-11-03 04:39:00,0.7223,0.7223,0.7223,0.7223,3000000.0
2009-11-03 04:40:00,0.72225,0.72225,0.72215,0.72215,128800000.0
2009-11-03 04:41:00,0.7222,0.7222,0.7222,0.7222,2900000.0
2009-11-03 04:42:00,0.72191,0.72204,0.72181,0.72192,42400000.0
2009-11-03 04:43:00,0.7222,0.72225,0.7222,0.7222,111300000.0
2009-11-03 04:44:00,0.7222,0.7222,0.7222,0.7222,52800000.0
2009-11-03 04:45:00,0.7222,0.7223,0.7222,0.7223,23100000.0
2009-11-03 04:46:00,0.72225,0.72225,0.72225,0.72225,11400000.0
2009-11-03 04:47:00,0.72225,0.72235,0.72225,0.7223,8400000.0
2009-11-03 04:48:00,0.72225,0.72225,0.72225,0.72225,4500000.0
2009-11-03 04:49:00,0.7223,0.7223,0.7223,0.7223,3000000.0
2009-11-03 04:50:00,0.72235,0.7227,0.7223,0.7225,75700000.0
2009-11-03 04:51:00,0.7225,0.7226,0.7224,0.7224,65700000.0
2009-11-03 04:52:00,0.7224,0.7224,0.7224,0.7224,5700000.0
2009-11-03 04:53:00,0.7224,0.7224,0.7222,0.72225,35900000.0
2009-11-03 04:54:00,0.72225,0.72225,0.72225,0.72225,2000000.0
2009-11-03 04:55:00,0.72225,0.72225,0.7222,0.72225,10800000.0
2009-11-03 04:56:00,0.7222,0.7222,0.7222,0.7222,28000000.0
2009-11-03 04:57:00,0.72225,0.72225,0.7222,0.72225,22600000.0
2009-11-03 04:58:00,0.72225,0.72235,0.7222,0.72235,128400000.0
2009-11-03 04:59:00,0.72235,0.72235,0.7222,0.7222,22700000.0
2009-11-03 05:00:00,0.72235,0.7224,0.72215,0.7222,172700000.0
2009-11-03 05:01:00,0.7222,0.7223,0.7222,0.7223,73300000.0
2009-11-03 05:02:00,0.7223,0.72255,0.7222,0.72255,76200000.0
2009-11-03 05:03:00,0.72255,0.72275,0.72255,0.72275,25100000.0
2009-11-03 05:04:00,0.72275,0.723,0.72275,0.72295,34200000.0
2009-11-03 05:05:00,0.72295,0.723,0.72275,0.72295,146800000.0
2009-11-03 05:06:00,0.72295,0.72305,0.72285,0.72305,171200000.0
2009-11-03 05:07:00,0.72305,0.7231,0.72305,0.72305,39000000.0
2009-11-03 05:08:00,0.72305,0.72325,0.72305,0.72325,182400000.0
2009-11-03 05:09:00,0.72325,0.72325,0.72305,0.72305,53800000.0
2009-11-03 05:10:00,0.72305,0.72305,0.72295,0.72295,95700000.0
2009-11-03 05:11:00,0.72295,0.72325,0.7229,0.72305,29800000.0
2009-11-03 05:12:00,0.723,0.72305,0.72295,0.723,74800000.0
2009-11-03 05:13:00,0.723,0.723,0.72285,0.72295,99800000.0
2009-11-03 05:14:00,0.72295,0.72305,0.72285,0.72305,25300000.0
2009-11-03 05:15:00,0.72305,0.7234,0.72295,0.72335,110300000.0
2009-11-03 05:16:00,0.72335,0.72335,0.72335,0.72335,9900000.0
2009-11-03 05:17:00,0.72335,0.72355,0.72335,0.72355,32400000.0
2009-11-03 05:18:00,0.72355,0.72355,0.7235,0.72355,63100000.0
2009-11-03 05:19:00,0.72355,0.72355,0.72355,0.72355,6100000.0
2009-11-03 05:20:00,0.72355,0.72355,0.7231,0.72335,63400000.0
2009-11-03 05:21:00,0.72335,0.72345,0.72335,0.72345,25800000.0
2009-11-03 05:22:00,0.7234,0.72345,0.7234,0.72345,13700000.0
2009-11-03 05:23:00,0.72345,0.72345,0.72285,0.7231,168900000.0
2009-11-03 05:24:00,0.7231,0.72365,0.7231,0.72365,81300000.0
2009-11-03 05:25:00,0.72365,0.72375,0.72365,0.7237,78300000.0
2009-11-03 05:26:00,0.72365,0.7237,0.72365,0.7237,13900000.0
2009-11-03 05:27:00,0.7237,0.7237,0.72095,0.72175,283300000.0
2009-11-03 05:28:00,0.72175,0.7218,0.7213,0.7218,100100000.0
2009-11-03 05:29:00,0.72175,0.72305,0.72165,0.72305,164300000.0
2009-11-03 05:30:00,0.723,0.72325,0.7209,0.72115,193200000.0
2009-11-03 05:31:00,0.72115,0.72145,0.71935,0.71935,286700000.0
2009-11-03 05:32:00,0.719,0.7211,0.719,0.7209,240100000.0
2009-11-03 05:33:00,0.72095,0.7217,0.7208,0.7217,180200000.0
2009-11-03 05:34:00,0.72175,0.7224,0.72175,0.72225,196800000.0
2009-11-03 05:35:00,0.7222,0.7222,0.72085,0.72085,164400000.0
2009-11-03 05:36:00,0.7209,0.7213,0.72065,0.7212,162700000.0
2009-11-03 05:37:00,0.72125,0.7214,0.7209,0.7209,76200000.0
2009-11-03 05:38:00,0.7209,0.72135,0.72085,0.7211,92200000.0
2009-11-03 05:39:00,0.7211,0.7211,0.72015,0.72045,114300000.0
2009-11-03 05:40:00,0.72045,0.7208,0.72005,0.7206,133000000.0
2009-11-03 05:41:00,0.72065,0.72075,0.72045,0.72045,110200000.0
2009-11-03 05:42:00,0.72045,0.72055,0.72045,0.72055,40300000.0
2009-11-03 05:43:00,0.72055,0.7214,0.72055,0.72135,110800000.0
2009-11-03 05:44:00,0.72145,0.7215,0.7213,0.7215,46900000.0
2009-11-03 05:45:00,0.7215,0.72275,0.7215,0.7227,97800000.0
2009-11-03 05:46:00,0.72265,0.7232,0.722,0.72265,108100000.0
2009-11-03 05:47:00,0.7226,0.7228,0.72255,0.7227,53700000.0
2009-11-03 05:48:00,0.7227,0.72275,0.7222,0.7223,90400000.0
2009-11-03 05:49:00,0.7223,0.7228,0.7222,0.7228,152500000.0
2009-11-03 05:50:00,0.7228,0.7228,0.72245,0.7226,92200000.0
2009-11-03 05:51:00,0.7225,0.7225,0.7224,0.7224,55500000.0
2009-11-03 05:52:00,0.72245,0.72245,0.72245,0.72245,4800000.0
2009-11-03 05:53:00,0.72245,0.72245,0.72195,0.72195,140900000.0
2009-11-03 05:54:00,0.72195,0.72215,0.72185,0.7219,173000000.0
2009-11-03 05:55:00,0.7219,0.72195,0.72175,0.7218,104800000.0
2009-11-03 05:56:00,0.7218,0.72185,0.7218,0.72185,65100000.0
2009-11-03 05:57:00,0.72185,0.72185,0.72185,0.72185,14300000.0
2009-11-03 05:58:00,0.72185,0.72185,0.7215,0.72155,141900000.0
2009-11-03 05:59:00,0.72155,0.72155,0.72095,0.721,208100000.0
2009-11-03 06:00:00,0.7194,0.72045,0.7194,0.7201,300400000.0
2009-11-03 06:01:00,0.72015,0.7205,0.7201,0.72035,159800000.0
2009-11-03 06:02:00,0.72035,0.72115,0.72035,0.72065,227600000.0
2009-11-03 06:03:00,0.7207,0.7208,0.7206,0.72075,76400000.0
2009-11-03 06:04:00,0.72075,0.7211,0.72075,0.7211,110000000.0
2009-11-03 06:05:00,0.72115,0.72115,0.7211,0.72115,36300000.0
2009-11-03 06:06:00,0.72082,0.72097,0.72047,0.72092,89800000.0
2009-11-03 06:07:00,0.72115,0.72115,0.7211,0.72115,17100000.0
2009-11-03 06:08:00,0.72115,0.72115,0.72115,0.72115,24000000.0
2009-11-03 06:09:00,0.7212,0.72155,0.72105,0.72155,106300000.0
2009-11-03 06:10:00,0.7215,0.72155,0.7211,0.7211,131700000.0
2009-11-03 06:11:00,0.7211,0.72165,0.7211,0.72155,128200000.0
2009-11-03 06:12:00,0.72155,0.7218,0.72155,0.7217,84000000.0
2009-11-03 06:13:00,0.7217,0.722,0.72165,0.722,123900000.0
2009-11-03 06:14:00,0.722,0.7221,0.722,0.722,38600000.0
2009-11-03 06:15:00,0.72205,0.7222,0.72205,0.7222,43100000.0
2009-11-03 06:16:00,0.7222,0.72315,0.7222,0.72315,333500000.0
2009-11-03 06:17:00,0.72315,0.72335,0.72255,0.72265,85400000.0
2009-11-03 06:18:00,0.72265,0.7229,0.72255,0.7228,64900000.0
2009-11-03 06:19:00,0.7228,0.72295,0.7228,0.72295,56100000.0
2009-11-03 06:20:00,0.7229,0.7229,0.72275,0.72275,59200000.0
2009-11-03 06:21:00,0.72275,0.72285,0.72275,0.72285,147400000.0
2009-11-03 06:22:00,0.72285,0.72285,0.72225,0.7226,72600000.0
2009-11-03 06:23:00,0.7226,0.7227,0.7226,0.7226,51100000.0
2009-11-03 06:24:00,0.7226,0.7226,0.722,0.7222,165700000.0
2009-11-03 06:25:00,0.7222,0.7223,0.72215,0.7223,58300000.0
2009-11-03 06:26:00,0.7222,0.7222,0.722,0.7222,47600000.0
2009-11-03 06:27:00,0.7222,0.7222,0.72215,0.72215,47600000.0
2009-11-03 06:28:00,0.72215,0.72215,0.72155,0.72155,94600000.0
2009-11-03 06:29:00,0.72165,0.7218,0.72135,0.72135,67800000.0
2009-11-03 06:30:00,0.72135,0.72135,0.7202,0.72035,182200000.0
2009-11-03 06:31:00,0.72035,0.72065,0.72035,0.72065,61900000.0
2009-11-03 06:32:00,0.72065,0.72065,0.7206,0.7206,14200000.0
2009-11-03 06:33:00,0.7206,0.72065,0.7206,0.72065,42000000.0
2009-11-03 06:34:00,0.72065,0.72085,0.72065,0.72085,31600000.0
2009-11-03 06:35:00,0.72085,0.7212,0.7208,0.72115,175300000.0
2009-11-03 06:36:00,0.72115,0.72135,0.72115,0.7213,115700000.0
2009-11-03 06:37:00,0.7213,0.7215,0.7213,0.72135,148900000.0
2009-11-03 06:38:00,0.72135,0.72145,0.72115,0.72115,168700000.0
2009-11-03 06:39:00,0.72115,0.72115,0.72115,0.72115,30700000.0
2009-11-03 06:40:00,0.7211,0.7211,0.7206,0.72095,154700000.0
2009-11-03 06:41:00,0.72095,0.721,0.72055,0.72085,212400000.0
2009-11-03 06:42:00,0.7208,0.721,0.7206,0.72095,178900000.0
2009-11-03 06:43:00,0.72095,0.721,0.72065,0.72065,129100000.0
2009-11-03 06:44:00,0.72065,0.7207,0.7205,0.7205,65600000.0
2009-11-03 06:45:00,0.7205,0.7205,0.72045,0.7205,42500000.0
2009-11-03 06:46:00,0.7205,0.7205,0.7205,0.7205,38700000.0
2009-11-03 06:47:00,0.7205,0.72065,0.7205,0.72065,30000000.0
2009-11-03 06:48:00,0.72065,0.7207,0.72065,0.7207,67800000.0
2009-11-03 06:49:00,0.7207,0.7207,0.7207,0.7207,2000000.0
2009-11-03 06:50:00,0.72075,0.7209,0.72075,0.72085,100900000.0
2009-11-03 06:51:00,0.72085,0.72085,0.72075,0.72075,76200000.0
2009-11-03 06:52:00,0.72075,0.72075,0.72075,0.72075,29900000.0
2009-11-03 06:53:00,0.72075,0.72075,0.72075,0.72075,12400000.0
2009-11-03 06:54:00,0.72075,0.72075,0.72075,0.72075,35200000.0
2009-11-03 06:55:00,0.72075,0.72085,0.72075,0.72075,67600000.0
2009-11-03 06:56:00,0.72075,0.72075,0.72075,0.72075,78600000.0
2009-11-03 06:57:00,0.7208,0.72095,0.7208,0.72095,83200000.0
2009-11-03 06:58:00,0.7209,0.7209,0.72085,0.72085,35700000.0
2009-11-03 06:59:00,0.72085,0.72085,0.72085,0.72085,14800000.0
2009-11-03 07:00:00,0.72067,0.72116,0.72048,0.72077,238800000.0
2009-11-03 07:01:00,0.72085,0.72085,0.72085,0.72085,6100000.0
2009-11-03 07:02:00,0.72085,0.72095,0.72085,0.7209,72600000.0
2009-11-03 07:03:00,0.72105,0.7211,0.721,0.7211,79300000.0
2009-11-03 07:04:00,0.7211,0.7211,0.7211,0.7211,6000000.0
2009-11-03 07:05:00,0.72105,0.7213,0.72105,0.7213,80100000.0
2009-11-03 07:06:00,0.7213,0.7215,0.7213,0.7215,88600000.0
2009-11-03 07:07:00,0.7215,0.7223,0.7215,0.7223,341800000.0
2009-11-03 07:08:00,0.7223,0.7223,0.7216,0.7216,94900000.0
2009-11-03 07:09:00,0.7216,0.72175,0.7216,0.72165,102600000.0
2009-11-03 07:10:00,0.72165,0.72165,0.72165,0.72165,19800000.0
2009-11-03 07:11:00,0.72165,0.7218,0.72165,0.7218,44200000.0
2009-11-03 07:12:00,0.7218,0.72215,0.7218,0.7221,90100000.0
2009-11-03 07:13:00,0.7221,0.72235,0.7221,0.7223,114000000.0
2009-11-03 07:14:00,0.7223,0.7223,0.72225,0.72225,61100000.0
2009-11-03 07:15:00,0.72225,0.72245,0.7221,0.7222,177400000.0
2009-11-03 07:16:00,0.7221,0.72225,0.72185,0.72185,90400000.0
2009-11-03 07:17:00,0.72185,0.722,0.72185,0.722,44000000.0
2009-11-03 07:18:00,0.722,0.72205,0.722,0.72205,73000000.0
2009-11-03 07:19:00,0.72215,0.72215,0.7218,0.7218,35000000.0
2009-11-03 07:20:00,0.72175,0.7218,0.7217,0.7217,43800000.0
2009-11-03 07:21:00,0.7217,0.7217,0.72165,0.72165,40900000.0
2009-11-03 07:22:00,0.7217,0.72175,0.7216,0.7216,52400000.0
2009-11-03 07:23:00,0.7216,0.72165,0.7216,0.7216,35700000.0
2009-11-03 07:24:00,0.72165,0.72165,0.72145,0.72145,37800000.0
2009-11-03 07:25:00,0.72145,0.72145,0.72135,0.72135,30900000.0
2009-11-03 07:26:00,0.72135,0.72135,0.72135,0.72135,17000000.0
2009-11-03 07:27:00,0.72135,0.72135,0.72135,0.72135,1600000.0
2009-11-03 07:28:00,0.72135,0.72135,0.721,0.7211,52200000.0
2009-11-03 07:29:00,0.72115,0.7215,0.72115,0.72145,101500000.0
2009-11-03 07:30:00,0.72145,0.72145,0.72135,0.72135,27200000.0
2009-11-03 07:31:00,0.72135,0.72135,0.7211,0.72115,167300000.0
2009-11-03 07:32:00,0.72115,0.7213,0.72115,0.7213,61100000.0
2009-11-03 07:33:00,0.7213,0.7213,0.7213,0.7213,24400000.0
2009-11-03 07:34:00,0.7213,0.72165,0.7213,0.72155,62400000.0
2009-11-03 07:35:00,0.72155,0.72165,0.72145,0.72155,145000000.0
2009-11-03 07:36:00,0.72155,0.72165,0.7214,0.72165,38900000.0
2009-11-03 07:37:00,0.72165,0.72165,0.7216,0.7216,79000000.0
2009-11-03 07:38:00,0.7216,0.7217,0.7216,0.72165,40800000.0
2009-11-03 07:39:00,0.72165,0.72175,0.7215,0.72165,154700000.0
2009-11-03 07:40:00,0.72155,0.72155,0.72155,0.72155,10600000.0
2009-11-03 07:41:00,0.72155,0.72155,0.7215,0.72155,49900000.0
2009-11-03 07:42:00,0.72165,0.72165,0.72165,0.72165,4000000.0
2009-11-03 07:43:00,0.72165,0.7217,0.72165,0.7217,54300000.0
2009-11-03 07:44:00,0.7217,0.7218,0.7217,0.7218,60000000.0
2009-11-03 07:45:00,0.7218,0.7218,0.7218,0.7218,8100000.0
2009-11-03 07:46:00,0.7218,0.72195,0.7218,0.72185,66400000.0
2009-11-03 07:47:00,0.72185,0.72195,0.72185,0.7219,47100000.0
2009-11-03 07:48:00,0.7219,0.7219,0.7219,0.7219,4800000.0
2009-11-03 07:49:00,0.7219,0.72195,0.72185,0.72185,54200000.0
2009-11-03 07:50:00,0.72185,0.72245,0.7218,0.72235,247800000.0
2009-11-03 07:51:00,0.7223,0.72235,0.7222,0.72235,130800000.0
2009-11-03 07:52:00,0.72235,0.72265,0.72235,0.7226,186500000.0
2009-11-03 07:53:00,0.72265,0.7227,0.72245,0.72245,72200000.0
2009-11-03 07:54:00,0.72245,0.7225,0.72245,0.72245,27100000.0
2009-11-03 07:55:00,0.72245,0.72245,0.7223,0.7224,73500000.0
2009-11-03 07:56:00,0.72245,0.72245,0.72235,0.72235,30100000.0
2009-11-03 07:57:00,0.72235,0.72265,0.72235,0.7226,91700000.0
2009-11-03 07:58:00,0.7226,0.7226,0.72245,0.72255,88200000.0
2009-11-03 07:59:00,0.72255,0.7227,0.7225,0.72255,147000000.0
2009-11-03 08:00:00,0.7225,0.7225,0.72235,0.72235,27500000.0
2009-11-03 08:01:00,0.72235,0.72235,0.72215,0.72215,36900000.0
2009-11-03 08:02:00,0.72215,0.72245,0.72215,0.72235,96000000.0
2009-11-03 08:03:00,0.72235,0.72255,0.72235,0.7224,89000000.0
2009-11-03 08:04:00,0.7224,0.72265,0.7224,0.72265,51300000.0
2009-11-03 08:05:00,0.72265,0.72295,0.72255,0.7229,178400000.0
2009-11-03 08:06:00,0.7229,0.7229,0.7227,0.7228,111100000.0
2009-11-03 08:07:00,0.7228,0.7229,0.7228,0.7229,69800000.0
2009-11-03 08:08:00,0.7228,0.7228,0.7227,0.7228,121300000.0
2009-11-03 08:09:00,0.7228,0.723,0.7228,0.7229,74500000.0
2009-11-03 08:10:00,0.7229,0.7229,0.72255,0.7226,32100000.0
2009-11-03 08:11:00,0.72255,0.7226,0.72245,0.7225,21000000.0
2009-11-03 08:12:00,0.7225,0.72265,0.7225,0.72265,44600000.0
2009-11-03 08:13:00,0.72265,0.72265,0.72265,0.72265,4900000.0
2009-11-03 08:14:00,0.72265,0.72265,0.7223,0.7223,73800000.0
2009-11-03 08:15:00,0.7222,0.7222,0.7219,0.72195,57700000.0
2009-11-03 08:16:00,0.72185,0.722,0.72185,0.72195,69100000.0
2009-11-03 08:17:00,0.72195,0.722,0.72195,0.72195,23800000.0
2009-11-03 08:18:00,0.72195,0.7222,0.72195,0.722,187600000.0
2009-11-03 08:19:00,0.722,0.722,0.72195,0.72195,81900000.0
2009-11-03 08:20:00,0.72195,0.72195,0.72195,0.72195,26200000.0
2009-11-03 08:21:00,0.72195,0.722,0.72195,0.722,25300000.0
2009-11-03 08:22:00,0.72205,0.7221,0.72205,0.72205,15700000.0
2009-11-03 08:23:00,0.722,0.72205,0.722,0.72205,47600000.0
2009-11-03 08:24:00,0.72205,0.7221,0.72205,0.7221,15200000.0
2009-11-03 08:25:00,0.7219,0.72199,0.7219,0.72191,134500000.0
2009-11-03 08:26:00,0.722,0.72205,0.722,0.72205,40000000.0
2009-11-03 08:27:00,0.7221,0.7221,0.7219,0.7219,39800000.0
2009-11-03 08:28:00,0.7219,0.72195,0.7218,0.72185,50300000.0
2009-11-03 08:29:00,0.72185,0.7219,0.72175,0.72175,25000000.0
2009-11-03 08:30:00,0.72175,0.72185,0.72175,0.72175,18100000.0
2009-11-03 08:31:00,0.72175,0.7218,0.72175,0.72175,69200000.0
2009-11-03 08:32:00,0.72175,0.72175,0.7217,0.7217,42800000.0
2009-11-03 08:33:00,0.72175,0.72175,0.72175,0.72175,8300000.0
2009-11-03 08:34:00,0.72175,0.72175,0.72175,0.72175,9500000.0
2009-11-03 08:35:00,0.72175,0.72175,0.7217,0.7217,18000000.0
2009-11-03 08:36:00,0.7217,0.7217,0.72165,0.7217,65200000.0
2009-11-03 08:37:00,0.7217,0.72175,0.72155,0.72175,164200000.0
2009-11-03 08:38:00,0.72175,0.72175,0.72175,0.72175,16300000.0
2009-11-03 08:39:00,0.7218,0.72185,0.7216,0.7217,83100000.0
2009-11-03 08:40:00,0.7217,0.7219,0.7217,0.7219,31400000.0
2009-11-03 08:41:00,0.72185,0.7219,0.72185,0.7219,13700000.0
2009-11-03 08:42:00,0.72195,0.72195,0.7218,0.7218,110600000.0
2009-11-03 08:43:00,0.72185,0.722,0.72185,0.722,19700000.0
2009-11-03 08:44:00,0.72195,0.722,0.72195,0.722,31000000.0
2009-11-03 08:45:00,0.72178,0.72189,0.72145,0.72165,359300000.0
2009-11-03 08:46:00,0.72205,0.72205,0.72205,0.72205,2400000.0
2009-11-03 08:47:00,0.722,0.722,0.72195,0.722,27100000.0
2009-11-03 08:48:00,0.722,0.72205,0.722,0.722,17500000.0
2009-11-03 08:49:00,0.72195,0.72205,0.72195,0.72205,31100000.0
2009-11-03 08:50:00,0.72205,0.72205,0.72205,0.72205,4000000.0
2009-11-03 08:51:00,0.72205,0.7221,0.72205,0.72205,58600000.0
2009-11-03 08:52:00,0.72205,0.72205,0.7216,0.7216,90300000.0
2009-11-03 08:53:00,0.7216,0.72165,0.72095,0.72095,72000000.0
2009-11-03 08:54:00,0.72095,0.72095,0.7209,0.7209,30300000.0
2009-11-03 08:55:00,0.72095,0.72105,0.72095,0.721,24800000.0
2009-11-03 08:56:00,0.72095,0.7211,0.72095,0.72095,83600000.0
2009-11-03 08:57:00,0.72095,0.7211,0.72095,0.7211,18100000.0
2009-11-03 08:58:00,0.7211,0.72115,0.721,0.72115,57500000.0
2009-11-03 08:59:00,0.72115,0.72115,0.72095,0.72095,30800000.0
2009-11-03 09:00:00,0.72095,0.72095,0.72055,0.72055,99000000.0
2009-11-03 09:01:00,0.7206,0.7206,0.71995,0.72005,271300000.0
2009-11-03 09:02:00,0.72,0.7202,0.71985,0.72015,149400000.0
2009-11-03 09:03:00,0.72015,0.7202,0.71995,0.71995,118600000.0
2009-11-03 09:04:00,0.71995,0.71995,0.71975,0.71975,106700000.0
2009-11-03 09:05:00,0.7198,0.7198,0.71975,0.71975,81999998.0
2009-11-03 09:06:00,0.71975,0.7199,0.7195,0.7199,334600000.0
2009-11-03 09:07:00,0.72,0.7202,0.7198,0.71985,188300000.0
2009-11-03 09:08:00,0.7199,0.72005,0.71985,0.71995,138000000.0
2009-11-03 09:09:00,0.71995,0.72,0.71965,0.71985,136900000.0
2009-11-03 09:10:00,0.71985,0.71985,0.7196,0.7197,242700000.0
2009-11-03 09:11:00,0.7197,0.7198,0.7196,0.7196,93200000.0
2009-11-03 09:12:00,0.71965,0.71965,0.71955,0.71955,48700000.0
2009-11-03 09:13:00,0.71955,0.71975,0.71955,0.7197,53600000.0
2009-11-03 09:14:00,0.7197,0.7199,0.7196,0.7196,123700000.0
2009-11-03 09:15:00,0.7196,0.7196,0.7191,0.7191,126600000.0
2009-11-03 09:16:00,0.71905,0.7191,0.71875,0.71875,147300000.0
2009-11-03 09:17:00,0.71875,0.71925,0.71875,0.71885,304400000.0
2009-11-03 09:18:00,0.71885,0.71895,0.71845,0.71845,148900000.0
2009-11-03 09:19:00,0.71845,0.7185,0.7184,0.7185,31200000.0
2009-11-03 09:20:00,0.71845,0.71845,0.71845,0.71845,18300000.0
2009-11-03 09:21:00,0.71845,0.71845,0.718,0.718,185400000.0
2009-11-03 09:22:00,0.71785,0.718,0.7175,0.7179,111100000.0
2009-11-03 09:23:00,0.71805,0.7184,0.71805,0.7183,154200000.0
2009-11-03 09:24:00,0.7183,0.7183,0.718,0.7182,117800000.0
2009-11-03 09:25:00,0.7182,0.7185,0.7181,0.7185,216600000.0
2009-11-03 09:26:00,0.71845,0.7185,0.7184,0.7184,82100000.0
2009-11-03 09:27:00,0.7184,0.7184,0.718,0.71815,182600000.0
2009-11-03 09:28:00,0.71815,0.7188,0.71815,0.7187,184400000.0
2009-11-03 09:29:00,0.7187,0.7187,0.7186,0.71865,84900000.0
2009-11-03 09:30:00,0.71865,0.71875,0.71865,0.71865,133500000.0
2009-11-03 09:31:00,0.71865,0.7187,0.71865,0.71865,57700000.0
2009-11-03 09:32:00,0.71875,0.71875,0.71875,0.71875,22300000.0
2009-11-03 09:33:00,0.7187,0.7187,0.7186,0.7186,114800000.0
2009-11-03 09:34:00,0.71875,0.7192,0.71875,0.7191,255600000.0
2009-11-03 09:35:00,0.7191,0.7191,0.719,0.719,25200000.0
2009-11-03 09:36:00,0.7189,0.7191,0.7188,0.7188,289400000.0
2009-11-03 09:37:00,0.71885,0.71905,0.7185,0.7186,167000000.0
2009-11-03 09:38:00,0.7186,0.7187,0.7185,0.7185,59500000.0
2009-11-03 09:39:00,0.7185,0.7185,0.7184,0.7185,77400000.0
2009-11-03 09:40:00,0.7185,0.7185,0.71825,0.71825,24800000.0
2009-11-03 09:41:00,0.71825,0.7183,0.71825,0.7183,23700000.0
2009-11-03 09:42:00,0.7183,0.7183,0.718,0.71805,96900000.0
2009-11-03 09:43:00,0.7181,0.7182,0.7181,0.7182,96500000.0
2009-11-03 09:44:00,0.7182,0.7182,0.71785,0.71795,104200000.0
2009-11-03 09:45:00,0.7179,0.7181,0.71775,0.7178,73600000.0
2009-11-03 09:46:00,0.7178,0.7179,0.71735,0.71735,255600000.0
2009-11-03 09:47:00,0.7173,0.7173,0.7166,0.71665,401699999.0
2009-11-03 09:48:00,0.71665,0.7168,0.7165,0.7166,102300000.0
2009-11-03 09:49:00,0.7166,0.7166,0.7164,0.71645,258600000.0
2009-11-03 09:50:00,0.71645,0.7166,0.7164,0.7164,146500000.0
2009-11-03 09:51:00,0.7164,0.7165,0.7163,0.71645,91700000.0
2009-11-03 09:52:00,0.71645,0.71645,0.71645,0.71645,45900000.0
2009-11-03 09:53:00,0.71645,0.71645,0.71615,0.71615,52400000.0
2009-11-03 09:54:00,0.7161,0.7161,0.7159,0.7159,92900000.0
2009-11-03 09:55:00,0.7159,0.7159,0.7157,0.71585,176400000.0
2009-11-03 09:56:00,0.71595,0.71615,0.71595,0.71615,71400000.0
2009-11-03 09:57:00,0.7163,0.7163,0.7161,0.7162,45800000.0
2009-11-03 09:58:00,0.7162,0.71655,0.7162,0.71655,113100000.0
2009-11-03 09:59:00,0.71655,0.7168,0.71655,0.7166,110400000.0
2009-11-03 10:00:00,0.7166,0.71675,0.7163,0.7163,112100000.0
2009-11-03 10:01:00,0.7163,0.71645,0.71615,0.71635,271399998.0
2009-11-03 10:02:00,0.71645,0.71645,0.716,0.71625,207699999.0
2009-11-03 10:03:00,0.7161,0.71615,0.716,0.71605,238900000.0
2009-11-03 10:04:00,0.71605,0.71655,0.716,0.7164,396499999.0
2009-11-03 10:05:00,0.7164,0.7165,0.7161,0.7163,382200001.0
2009-11-03 10:06:00,0.7163,0.7163,0.71615,0.7162,212300000.0
2009-11-03 10:07:00,0.7161,0.7162,0.7158,0.7158,253800000.0
2009-11-03 10:08:00,0.7158,0.7162,0.7158,0.716,392300000.0
2009-11-03 10:09:00,0.71605,0.7161,0.71585,0.71595,107500000.0
2009-11-03 10:10:00,0.716,0.716,0.7157,0.71585,164600000.0
2009-11-03 10:11:00,0.71585,0.71595,0.71575,0.71575,66100000.0
2009-11-03 10:12:00,0.7157,0.71585,0.7157,0.7158,75900000.0
2009-11-03 10:13:00,0.7157,0.7159,0.7157,0.7159,302800001.0
2009-11-03 10:14:00,0.71585,0.7159,0.71575,0.71585,80100000.0
2009-11-03 10:15:00,0.71585,0.71615,0.71585,0.716,214900002.0
2009-11-03 10:16:00,0.71605,0.7161,0.71595,0.716,100200002.0
2009-11-03 10:17:00,0.716,0.71605,0.7159,0.716,261900000.0
2009-11-03 10:18:00,0.716,0.716,0.71595,0.71595,100600000.0
2009-11-03 10:19:00,0.7159,0.71615,0.71585,0.71605,220600000.0
2009-11-03 10:20:00,0.7161,0.7162,0.7161,0.7162,48600000.0
2009-11-03 10:21:00,0.71615,0.71645,0.7161,0.7164,118100000.0
2009-11-03 10:22:00,0.7164,0.7165,0.7161,0.7162,297500000.0
2009-11-03 10:23:00,0.7162,0.7162,0.7157,0.71575,325800000.0
2009-11-03 10:24:00,0.71575,0.71575,0.7155,0.7155,76900000.0
2009-11-03 10:25:00,0.7156,0.71565,0.7155,0.7156,209300000.0
2009-11-03 10:26:00,0.7155,0.71565,0.7155,0.71555,156400000.0
2009-11-03 10:27:00,0.71555,0.71555,0.7155,0.7155,241200000.0
2009-11-03 10:28:00,0.7155,0.7157,0.7152,0.7156,610800000.0
2009-11-03 10:29:00,0.7156,0.7158,0.7156,0.7158,176100000.0
2009-11-03 10:30:00,0.7158,0.7158,0.71555,0.71575,322200000.0
2009-11-03 10:31:00,0.7158,0.71585,0.71565,0.71565,364300000.0
2009-11-03 10:32:00,0.7157,0.7158,0.71565,0.7158,324800000.0
2009-11-03 10:33:00,0.7158,0.716,0.7158,0.71595,143600000.0
2009-11-03 10:34:00,0.71595,0.7161,0.7159,0.71605,217500000.0
2009-11-03 10:35:00,0.71605,0.7162,0.71605,0.7162,196600000.0
2009-11-03 10:36:00,0.7162,0.7162,0.7161,0.7161,106600000.0
2009-11-03 10:37:00,0.7161,0.7161,0.7161,0.7161,50000000.0
2009-11-03 10:38:00,0.7161,0.7161,0.7158,0.71585,275800000.0
2009-11-03 10:39:00,0.71585,0.71585,0.71565,0.71565,160900000.0
2009-11-03 10:40:00,0.71565,0.71565,0.71535,0.7154,138100000.0
2009-11-03 10:41:00,0.71535,0.7154,0.7148,0.7149,158400000.0
2009-11-03 10:42:00,0.7149,0.7149,0.71485,0.71485,66700000.0
2009-11-03 10:43:00,0.7149,0.71495,0.7146,0.71465,179800000.0
2009-11-03 10:44:00,0.71465,0.71465,0.7145,0.7145,132700000.0
2009-11-03 10:45:00,0.7145,0.7147,0.7145,0.7146,280600000.0
2009-11-03 10:46:00,0.7147,0.715,0.7147,0.71485,225299999.0
2009-11-03 10:47:00,0.71485,0.7149,0.71485,0.71485,121300000.0
2009-11-03 10:48:00,0.71485,0.7149,0.71465,0.7147,120100000.0
2009-11-03 10:49:00,0.7147,0.7147,0.7146,0.71465,147500000.0
2009-11-03 10:50:00,0.7147,0.71485,0.7146,0.7148,207500000.0
2009-11-03 10:51:00,0.7148,0.71485,0.7147,0.71485,118400000.0
2009-11-03 10:52:00,0.71485,0.71485,0.71475,0.71485,205100000.0
2009-11-03 10:53:00,0.71485,0.7149,0.7145,0.7147,182300000.0
2009-11-03 10:54:00,0.7147,0.71485,0.71455,0.7147,170700000.0
2009-11-03 10:55:00,0.7147,0.7147,0.71465,0.71465,96600000.0
2009-11-03 10:56:00,0.71475,0.7149,0.7147,0.7147,69300000.0
2009-11-03 10:57:00,0.7147,0.7148,0.71465,0.71465,25600000.0
2009-11-03 10:58:00,0.71465,0.7148,0.7146,0.7148,107700000.0
2009-11-03 10:59:00,0.7148,0.71495,0.7147,0.7147,117300000.0
2009-11-03 11:00:00,0.7147,0.7147,0.7146,0.7147,144700000.0
2009-11-03 11:01:00,0.71465,0.7149,0.71465,0.7149,38400000.0
2009-11-03 11:02:00,0.7149,0.7157,0.7149,0.7157,138700000.0
2009-11-03 11:03:00,0.71575,0.7159,0.71575,0.7158,132000000.0
2009-11-03 11:04:00,0.71575,0.71595,0.71565,0.71575,278200000.0
2009-11-03 11:05:00,0.7158,0.7161,0.7158,0.7161,103599999.0
2009-11-03 11:06:00,0.71605,0.71615,0.71605,0.71615,14900000.0
2009-11-03 11:07:00,0.7161,0.71615,0.7159,0.71615,305900000.0
2009-11-03 11:08:00,0.71615,0.7166,0.71605,0.7166,106500001.0
2009-11-03 11:09:00,0.71655,0.7167,0.71655,0.71655,94600000.0
2009-11-03 11:10:00,0.7166,0.7166,0.7165,0.7166,89300000.0
2009-11-03 11:11:00,0.71655,0.71665,0.71655,0.7166,58100000.0
2009-11-03 11:12:00,0.7166,0.7166,0.7165,0.71655,71500000.0
2009-11-03 11:13:00,0.7166,0.71665,0.7165,0.7166,74900000.0
2009-11-03 11:14:00,0.7166,0.7166,0.71655,0.71655,30900000.0
2009-11-03 11:15:00,0.71655,0.7166,0.7165,0.7165,182900000.0
2009-11-03 11:16:00,0.7165,0.7165,0.71635,0.71645,250000000.0
2009-11-03 11:17:00,0.71645,0.71655,0.71645,0.71655,256500000.0
2009-11-03 11:18:00,0.71655,0.71655,0.7165,0.71655,72400000.0
2009-11-03 11:19:00,0.71655,0.7171,0.7165,0.71685,390800000.0
2009-11-03 11:20:00,0.71685,0.71685,0.71665,0.7167,80500000.0
2009-11-03 11:21:00,0.7167,0.71695,0.7167,0.71675,201200000.0
2009-11-03 11:22:00,0.71675,0.71685,0.7159,0.716,375700001.0
2009-11-03 11:23:00,0.71605,0.71625,0.71605,0.7161,233400001.0
2009-11-03 11:24:00,0.7161,0.71615,0.71585,0.71585,381600000.0
2009-11-03 11:25:00,0.71585,0.7161,0.71565,0.7159,632500001.0
2009-11-03 11:26:00,0.71595,0.71615,0.7158,0.7159,177200000.0
2009-11-03 11:27:00,0.7159,0.716,0.7155,0.7155,238700000.0
2009-11-03 11:28:00,0.71555,0.7158,0.71515,0.71515,264400000.0
2009-11-03 11:29:00,0.71515,0.71555,0.71505,0.71545,173000000.0
2009-11-03 11:30:00,0.71545,0.71545,0.7151,0.7153,234400001.0
2009-11-03 11:31:00,0.7153,0.7153,0.7148,0.7148,110400000.0
2009-11-03 11:32:00,0.7148,0.71485,0.7147,0.7148,111100000.0
2009-11-03 11:33:00,0.7148,0.7148,0.7147,0.7147,49100000.0
2009-11-03 11:34:00,0.7147,0.7147,0.7147,0.7147,27600000.0
2009-11-03 11:35:00,0.7147,0.71495,0.7147,0.7149,121000000.0
2009-11-03 11:36:00,0.7149,0.71535,0.7149,0.71535,200900001.0
2009-11-03 11:37:00,0.7153,0.71535,0.7151,0.71515,246800000.0
2009-11-03 11:38:00,0.7152,0.71535,0.7152,0.7153,106500000.0
2009-11-03 11:39:00,0.7153,0.71535,0.7153,0.7153,69800000.0
2009-11-03 11:40:00,0.7153,0.71565,0.7153,0.71565,227700000.0
2009-11-03 11:41:00,0.71565,0.71565,0.71565,0.71565,112700000.0
2009-11-03 11:42:00,0.71565,0.7157,0.7152,0.7152,381200000.0
2009-11-03 11:43:00,0.7152,0.7153,0.7149,0.7149,281399998.0
2009-11-03 11:44:00,0.7149,0.71495,0.71455,0.71465,233300000.0
2009-11-03 11:45:00,0.71465,0.71465,0.7139,0.7139,248300000.0
2009-11-03 11:46:00,0.71395,0.714,0.71385,0.71395,151800000.0
2009-11-03 11:47:00,0.71395,0.71405,0.71375,0.7139,279700000.0
2009-11-03 11:48:00,0.7139,0.714,0.71385,0.71395,200800000.0
2009-11-03 11:49:00,0.71405,0.71445,0.71405,0.71415,200100000.0
2009-11-03 11:50:00,0.71415,0.7145,0.71415,0.71425,136000000.0
2009-11-03 11:51:00,0.7143,0.71445,0.7137,0.7137,429600000.0
2009-11-03 11:52:00,0.7137,0.7137,0.7131,0.7133,506800000.0
2009-11-03 11:53:00,0.7133,0.71335,0.71215,0.71235,650099999.0
2009-11-03 11:54:00,0.71235,0.71235,0.71145,0.7117,551799999.0
2009-11-03 11:55:00,0.7117,0.712,0.7116,0.7119,384100001.0
2009-11-03 11:56:00,0.7119,0.712,0.71145,0.7117,356200001.0
2009-11-03 11:57:00,0.7116,0.71175,0.71145,0.7116,371100000.0
2009-11-03 11:58:00,0.7117,0.71195,0.71165,0.7119,342200003.0
2009-11-03 11:59:00,0.7119,0.71255,0.7119,0.7125,250000000.0
2009-11-03 12:00:00,0.7125,0.7125,0.71195,0.7122,220800000.0
2009-11-03 12:01:00,0.71225,0.71235,0.7121,0.7121,167800000.0
2009-11-03 12:02:00,0.7121,0.7121,0.71145,0.71155,383400002.0
2009-11-03 12:03:00,0.71145,0.71145,0.7114,0.7114,62200000.0
2009-11-03 12:04:00,0.7114,0.7115,0.71125,0.71145,273300000.0
2009-11-03 12:05:00,0.71145,0.71155,0.71145,0.71145,104100000.0
2009-11-03 12:06:00,0.71145,0.7115,0.71135,0.7114,85500000.0
2009-11-03 12:07:00,0.7114,0.7119,0.7114,0.71175,298100000.0
2009-11-03 12:08:00,0.7118,0.71225,0.71165,0.71215,341900001.0
2009-11-03 12:09:00,0.71215,0.7127,0.7121,0.7124,212800000.0
2009-11-03 12:10:00,0.7124,0.71245,0.7122,0.7122,110700000.0
2009-11-03 12:11:00,0.71215,0.71215,0.7118,0.71205,228000000.0
2009-11-03 12:12:00,0.71205,0.7121,0.71185,0.71185,132400000.0
2009-11-03 12:13:00,0.71185,0.712,0.71145,0.7115,330300000.0
2009-11-03 12:14:00,0.7115,0.71155,0.71145,0.71155,130800000.0
2009-11-03 12:15:00,0.71155,0.71195,0.71155,0.71195,94600000.0
2009-11-03 12:16:00,0.71185,0.71215,0.7118,0.71195,171400000.0
2009-11-03 12:17:00,0.71195,0.71195,0.7118,0.7119,180900000.0
2009-11-03 12:18:00,0.7119,0.7123,0.7119,0.71225,118400000.0
2009-11-03 12:19:00,0.71225,0.71245,0.71225,0.7123,43200000.0
2009-11-03 12:20:00,0.71225,0.71225,0.7121,0.71225,75300000.0
2009-11-03 12:21:00,0.7123,0.71235,0.71215,0.7123,152900000.0
2009-11-03 12:22:00,0.7123,0.7124,0.71225,0.7123,225100000.0
2009-11-03 12:23:00,0.7123,0.7124,0.7118,0.7118,194800000.0
2009-11-03 12:24:00,0.7118,0.71185,0.71165,0.7117,167800000.0
2009-11-03 12:25:00,0.7117,0.71175,0.7116,0.7116,146100000.0
2009-11-03 12:26:00,0.7116,0.7116,0.7114,0.7115,189600000.0
2009-11-03 12:27:00,0.7115,0.71155,0.7114,0.71155,336999999.0
2009-11-03 12:28:00,0.71145,0.7116,0.71145,0.71155,143500000.0
2009-11-03 12:29:00,0.7116,0.7117,0.7116,0.7117,58600000.0
2009-11-03 12:30:00,0.7117,0.7124,0.7117,0.71225,175500000.0
2009-11-03 12:31:00,0.7122,0.7123,0.7121,0.7123,80300000.0
2009-11-03 12:32:00,0.71225,0.71225,0.71225,0.71225,89400000.0
2009-11-03 12:33:00,0.71225,0.7123,0.7121,0.7121,64800000.0
2009-11-03 12:34:00,0.7121,0.71245,0.712,0.7124,95700000.0
2009-11-03 12:35:00,0.7124,0.7125,0.71195,0.71225,299500000.0
2009-11-03 12:36:00,0.71225,0.71255,0.71225,0.7125,315500000.0
2009-11-03 12:37:00,0.7125,0.7127,0.7121,0.71235,305300000.0
2009-11-03 12:38:00,0.71235,0.7125,0.7121,0.7125,289300000.0
2009-11-03 12:39:00,0.7125,0.7125,0.712,0.7121,322400000.0
2009-11-03 12:40:00,0.71215,0.71215,0.7118,0.7118,197500000.0
2009-11-03 12:41:00,0.71185,0.7119,0.7117,0.7118,162700000.0
2009-11-03 12:42:00,0.7118,0.71235,0.7118,0.7122,354800001.0
2009-11-03 12:43:00,0.7122,0.71245,0.712,0.7123,477799999.0
2009-11-03 12:44:00,0.71235,0.71235,0.7122,0.7122,247700000.0
2009-11-03 12:45:00,0.7122,0.7123,0.71215,0.71215,131800000.0
2009-11-03 12:46:00,0.71215,0.71235,0.7119,0.7119,160100000.0
2009-11-03 12:47:00,0.7119,0.7121,0.7117,0.7118,260999999.0
2009-11-03 12:48:00,0.7118,0.71195,0.71145,0.71155,305700000.0
2009-11-03 12:49:00,0.71155,0.71165,0.71145,0.71145,204700000.0
2009-11-03 12:50:00,0.71145,0.7115,0.71105,0.7114,444700000.0
2009-11-03 12:51:00,0.7114,0.7115,0.71135,0.71145,166900001.0
2009-11-03 12:52:00,0.7114,0.71145,0.71135,0.71135,80200000.0
2009-11-03 12:53:00,0.7113,0.71135,0.71125,0.7113,180300001.0
2009-11-03 12:54:00,0.7113,0.7115,0.7113,0.71135,393300000.0
2009-11-03 12:55:00,0.71135,0.7116,0.7113,0.71155,290799999.0
2009-11-03 12:56:00,0.71155,0.71165,0.7115,0.71165,118400000.0
2009-11-03 12:57:00,0.71165,0.7117,0.71165,0.71165,42800000.0
2009-11-03 12:58:00,0.71165,0.7117,0.7113,0.71135,183600000.0
2009-11-03 12:59:00,0.7114,0.7116,0.7114,0.7116,128400000.0
2009-11-03 13:00:00,0.71165,0.71195,0.7115,0.71165,219500000.0
2009-11-03 13:01:00,0.71165,0.7117,0.7113,0.7115,162500000.0
2009-11-03 13:02:00,0.7115,0.7117,0.7113,0.7113,200800000.0
2009-11-03 13:03:00,0.71135,0.71155,0.71125,0.71145,270000000.0
2009-11-03 13:04:00,0.71145,0.71145,0.71115,0.71125,135800000.0
2009-11-03 13:05:00,0.71125,0.71125,0.71075,0.7108,272000000.0
2009-11-03 13:06:00,0.71085,0.71105,0.71085,0.71085,132700000.0
2009-11-03 13:07:00,0.71085,0.711,0.7107,0.71085,239000000.0
2009-11-03 13:08:00,0.71085,0.7109,0.71065,0.7107,239800000.0
2009-11-03 13:09:00,0.7107,0.7107,0.7103,0.7105,204000000.0
2009-11-03 13:10:00,0.7105,0.7106,0.7105,0.7106,36700000.0
2009-11-03 13:11:00,0.7106,0.7106,0.7103,0.7103,91200000.0
2009-11-03 13:12:00,0.7103,0.7103,0.71025,0.71025,85100000.0
2009-11-03 13:13:00,0.71025,0.7103,0.70965,0.7099,354300000.0
2009-11-03 13:14:00,0.7099,0.71005,0.70985,0.71,187600000.0
2009-11-03 13:15:00,0.71015,0.71015,0.70965,0.70995,153200000.0
2009-11-03 13:16:00,0.7099,0.71015,0.7099,0.7099,103400000.0
2009-11-03 13:17:00,0.7099,0.70995,0.7096,0.7096,298200000.0
2009-11-03 13:18:00,0.7096,0.7105,0.7095,0.71015,396400000.0
2009-11-03 13:19:00,0.71015,0.7105,0.71015,0.71015,213399999.0
2009-11-03 13:20:00,0.71015,0.71055,0.7101,0.71055,196200000.0
2009-11-03 13:21:00,0.7105,0.7108,0.71045,0.7106,103400000.0
2009-11-03 13:22:00,0.7106,0.71105,0.7106,0.7108,137300000.0
2009-11-03 13:23:00,0.7108,0.7109,0.7108,0.7109,52200000.0
2009-11-03 13:24:00,0.7109,0.7109,0.71085,0.71085,34100000.0
2009-11-03 13:25:00,0.71085,0.71125,0.71085,0.7112,245900000.0
2009-11-03 13:26:00,0.71125,0.7113,0.7112,0.71125,189000000.0
2009-11-03 13:27:00,0.71125,0.71125,0.7109,0.7109,138400000.0
2009-11-03 13:28:00,0.71085,0.71095,0.7106,0.71065,52700000.0
2009-11-03 13:29:00,0.71065,0.71065,0.7106,0.71065,14600000.0
2009-11-03 13:30:00,0.71065,0.71095,0.71065,0.71095,54800000.0
2009-11-03 13:31:00,0.7109,0.7109,0.7108,0.7108,79200000.0
2009-11-03 13:32:00,0.7108,0.7108,0.7105,0.7106,163500000.0
2009-11-03 13:33:00,0.7106,0.7106,0.7106,0.7106,6600000.0
2009-11-03 13:34:00,0.71055,0.71065,0.71055,0.71065,25600000.0
2009-11-03 13:35:00,0.71065,0.7108,0.71065,0.71075,159600000.0
2009-11-03 13:36:00,0.71075,0.71115,0.71075,0.71115,183100000.0
2009-11-03 13:37:00,0.71115,0.7112,0.71115,0.7112,28900000.0
2009-11-03 13:38:00,0.71115,0.71145,0.71115,0.71145,138500000.0
2009-11-03 13:39:00,0.7115,0.7115,0.71145,0.71145,40600000.0
2009-11-03 13:40:00,0.71145,0.71145,0.71125,0.7113,59200000.0
2009-11-03 13:41:00,0.7113,0.7113,0.7112,0.7112,25800000.0
2009-11-03 13:42:00,0.7112,0.7112,0.71105,0.71115,50800000.0
2009-11-03 13:43:00,0.71115,0.7112,0.71115,0.71115,17800000.0
2009-11-03 13:44:00,0.71115,0.71145,0.71115,0.71145,48900000.0
2009-11-03 13:45:00,0.71145,0.71145,0.71145,0.71145,35200000.0
2009-11-03 13:46:00,0.71145,0.71145,0.7112,0.7112,115400000.0
2009-11-03 13:47:00,0.7112,0.71125,0.7112,0.71125,65100000.0
2009-11-03 13:48:00,0.71115,0.7113,0.71115,0.71115,105000000.0
2009-11-03 13:49:00,0.7112,0.71125,0.71115,0.71115,52300000.0
2009-11-03 13:50:00,0.71115,0.71145,0.7111,0.7112,72300000.0
2009-11-03 13:51:00,0.7112,0.7112,0.71115,0.71115,46900000.0
2009-11-03 13:52:00,0.71115,0.71115,0.71115,0.71115,17900000.0
2009-11-03 13:53:00,0.71115,0.71115,0.71095,0.71095,54400000.0
2009-11-03 13:54:00,0.71115,0.71115,0.7105,0.7105,66500000.0
2009-11-03 13:55:00,0.7105,0.7106,0.7103,0.71035,99800000.0
2009-11-03 13:56:00,0.71035,0.71035,0.71005,0.71005,93200000.0
2009-11-03 13:57:00,0.71005,0.71045,0.71005,0.7104,144200000.0
2009-11-03 13:58:00,0.7104,0.7104,0.7103,0.7103,73400000.0
2009-11-03 13:59:00,0.7103,0.7106,0.7103,0.7106,299300000.0
2009-11-03 14:00:00,0.7106,0.7106,0.71045,0.71045,69600000.0
2009-11-03 14:01:00,0.71045,0.71055,0.71025,0.71025,213200000.0
2009-11-03 14:02:00,0.71025,0.71055,0.71025,0.71035,123099999.0
2009-11-03 14:03:00,0.71035,0.7106,0.7103,0.71055,114300000.0
2009-11-03 14:04:00,0.71055,0.7116,0.71055,0.7115,473800000.0
2009-11-03 14:05:00,0.71145,0.71165,0.7113,0.7116,189100000.0
2009-11-03 14:06:00,0.7116,0.7119,0.71155,0.7119,144800000.0
2009-11-03 14:07:00,0.7119,0.7125,0.71165,0.7125,230800000.0
2009-11-03 14:08:00,0.7125,0.71275,0.71215,0.71225,139300000.0
2009-11-03 14:09:00,0.71225,0.71275,0.71225,0.71275,153200000.0
2009-11-03 14:10:00,0.7127,0.71275,0.7126,0.7127,75700000.0
2009-11-03 14:11:00,0.7127,0.7128,0.7126,0.71275,202499999.0
2009-11-03 14:12:00,0.7128,0.7138,0.7128,0.71355,202700000.0
2009-11-03 14:13:00,0.71355,0.71375,0.71335,0.7136,269700000.0
2009-11-03 14:14:00,0.7136,0.71365,0.71345,0.7136,366799998.0
2009-11-03 14:15:00,0.71355,0.71355,0.71335,0.7134,205699999.0
2009-11-03 14:16:00,0.71345,0.714,0.7134,0.71395,708400001.0
2009-11-03 14:17:00,0.71395,0.71395,0.71375,0.71375,55500000.0
2009-11-03 14:18:00,0.71375,0.71375,0.7135,0.7135,109700000.0
2009-11-03 14:19:00,0.71355,0.71355,0.7134,0.7134,169500000.0
2009-11-03 14:20:00,0.7134,0.7134,0.7131,0.7131,200100000.0
2009-11-03 14:21:00,0.71315,0.7135,0.7131,0.71335,366100001.0
2009-11-03 14:22:00,0.7133,0.7133,0.7128,0.7128,156600000.0
2009-11-03 14:23:00,0.7128,0.7128,0.7126,0.7126,41700000.0
2009-11-03 14:24:00,0.7128,0.713,0.7128,0.713,77600000.0
2009-11-03 14:25:00,0.713,0.713,0.71295,0.71295,41700000.0
2009-11-03 14:26:00,0.71305,0.7131,0.71295,0.71295,129700000.0
2009-11-03 14:27:00,0.71295,0.71295,0.71295,0.71295,57100000.0
2009-11-03 14:28:00,0.71295,0.713,0.71295,0.713,72600000.0
2009-11-03 14:29:00,0.713,0.71325,0.713,0.7131,120800000.0
2009-11-03 14:30:00,0.7131,0.7131,0.713,0.7131,181800000.0
2009-11-03 14:31:00,0.7131,0.7136,0.7131,0.7136,254900000.0
2009-11-03 14:32:00,0.7137,0.71405,0.71365,0.71405,347600000.0
2009-11-03 14:33:00,0.71405,0.7143,0.71405,0.71405,347299999.0
2009-11-03 14:34:00,0.71405,0.71445,0.71405,0.71445,181800000.0
2009-11-03 14:35:00,0.71445,0.71475,0.71445,0.7146,341900000.0
2009-11-03 14:36:00,0.7146,0.7148,0.7146,0.71475,261000000.0
2009-11-03 14:37:00,0.71475,0.71475,0.71465,0.71465,108700000.0
2009-11-03 14:38:00,0.71465,0.71465,0.7145,0.7146,178000000.0
2009-11-03 14:39:00,0.7146,0.7146,0.7145,0.7146,174300000.0
2009-11-03 14:40:00,0.71465,0.71475,0.71435,0.71455,307500000.0
2009-11-03 14:41:00,0.71455,0.7147,0.71455,0.71455,168900000.0
2009-11-03 14:42:00,0.71455,0.71455,0.71455,0.71455,20700000.0
2009-11-03 14:43:00,0.71455,0.71455,0.71445,0.71445,26400000.0
2009-11-03 14:44:00,0.71445,0.71445,0.7144,0.7144,48400000.0
2009-11-03 14:45:00,0.7144,0.71475,0.7144,0.7147,92200000.0
2009-11-03 14:46:00,0.7147,0.7147,0.71465,0.71465,41500000.0
2009-11-03 14:47:00,0.71465,0.71465,0.71455,0.71455,370700000.0
2009-11-03 14:48:00,0.71455,0.71465,0.71415,0.71415,316900000.0
2009-11-03 14:49:00,0.71415,0.71415,0.71395,0.71395,112700000.0
2009-11-03 14:50:00,0.714,0.714,0.71355,0.71355,355500000.0
2009-11-03 14:51:00,0.71355,0.7136,0.71355,0.7136,43700000.0
2009-11-03 14:52:00,0.71355,0.7136,0.71355,0.7136,36300000.0
2009-11-03 14:53:00,0.7136,0.7136,0.7136,0.7136,24500000.0
2009-11-03 14:54:00,0.7136,0.7136,0.7136,0.7136,29400000.0
2009-11-03 14:55:00,0.7136,0.7137,0.7136,0.7137,76700000.0
2009-11-03 14:56:00,0.7137,0.7139,0.71365,0.7139,255400000.0
2009-11-03 14:57:00,0.7139,0.7141,0.7136,0.71365,296800000.0
2009-11-03 14:58:00,0.71365,0.7137,0.7136,0.7137,110800000.0
2009-11-03 14:59:00,0.7137,0.7138,0.7137,0.71375,81600000.0
2009-11-03 15:00:00,0.71375,0.7139,0.71375,0.7138,181200000.0
2009-11-03 15:01:00,0.7138,0.71445,0.7138,0.7143,191499998.0
2009-11-03 15:02:00,0.7143,0.71435,0.7141,0.7141,145000000.0
2009-11-03 15:03:00,0.7141,0.71465,0.71405,0.71455,303200000.0
2009-11-03 15:04:00,0.7145,0.7145,0.7143,0.71445,250299997.0
2009-11-03 15:05:00,0.71445,0.7145,0.71445,0.7145,107500001.0
2009-11-03 15:06:00,0.7145,0.7146,0.7145,0.7145,124500001.0
2009-11-03 15:07:00,0.71445,0.7145,0.71445,0.7145,164100000.0
2009-11-03 15:08:00,0.7145,0.7145,0.71415,0.71435,98100000.0
2009-11-03 15:09:00,0.71435,0.71445,0.71425,0.71445,139100000.0
2009-11-03 15:10:00,0.71445,0.71455,0.71425,0.71445,84600000.0
2009-11-03 15:11:00,0.7145,0.71465,0.71445,0.71445,63500000.0
2009-11-03 15:12:00,0.7145,0.7146,0.7142,0.7142,101200000.0
2009-11-03 15:13:00,0.7142,0.7142,0.7141,0.7141,229200000.0
2009-11-03 15:14:00,0.7141,0.71425,0.7141,0.7142,146000000.0
2009-11-03 15:15:00,0.7142,0.7142,0.71415,0.71415,207800000.0
2009-11-03 15:16:00,0.71415,0.71445,0.71415,0.71435,201299999.0
2009-11-03 15:17:00,0.71435,0.7145,0.7142,0.7144,335899998.0
2009-11-03 15:18:00,0.7144,0.71455,0.7142,0.7142,172300000.0
2009-11-03 15:19:00,0.7142,0.7142,0.714,0.7142,176400000.0
2009-11-03 15:20:00,0.7142,0.71455,0.71415,0.71455,391100000.0
2009-11-03 15:21:00,0.71455,0.7146,0.7144,0.7144,257999999.0
2009-11-03 15:22:00,0.7144,0.7146,0.7144,0.71455,165000000.0
2009-11-03 15:23:00,0.7145,0.7146,0.71445,0.7146,190500000.0
2009-11-03 15:24:00,0.7146,0.71465,0.7145,0.7145,262100000.0
2009-11-03 15:25:00,0.7145,0.715,0.7145,0.7149,402400001.0
2009-11-03 15:26:00,0.71495,0.71595,0.71495,0.71545,493500001.0
2009-11-03 15:27:00,0.71535,0.71545,0.71535,0.7154,229399999.0
2009-11-03 15:28:00,0.7154,0.7155,0.7152,0.7152,168700000.0
2009-11-03 15:29:00,0.71525,0.7153,0.7152,0.7152,88900000.0
2009-11-03 15:30:00,0.7152,0.7152,0.71505,0.71505,138500000.0
2009-11-03 15:31:00,0.71505,0.71505,0.715,0.715,20600000.0
2009-11-03 15:32:00,0.71495,0.71495,0.7149,0.71495,83000000.0
2009-11-03 15:33:00,0.71495,0.7151,0.7149,0.715,175300000.0
2009-11-03 15:34:00,0.715,0.715,0.71445,0.71445,297600000.0
2009-11-03 15:35:00,0.71445,0.71445,0.71425,0.71425,208500000.0
2009-11-03 15:36:00,0.71425,0.71425,0.71405,0.7142,204700000.0
2009-11-03 15:37:00,0.7142,0.7144,0.7142,0.7143,86500000.0
2009-11-03 15:38:00,0.7143,0.7143,0.71395,0.71405,236800001.0
2009-11-03 15:39:00,0.7141,0.7143,0.7139,0.7139,113500000.0
2009-11-03 15:40:00,0.71395,0.714,0.7135,0.7135,314600000.0
2009-11-03 15:41:00,0.71345,0.71405,0.71345,0.71405,329700000.0
2009-11-03 15:42:00,0.71405,0.71405,0.7135,0.7136,213700000.0
2009-11-03 15:43:00,0.7136,0.71375,0.7136,0.7137,186200001.0
2009-11-03 15:44:00,0.7137,0.714,0.7136,0.7138,116900000.0
2009-11-03 15:45:00,0.7138,0.71415,0.7137,0.7141,53600000.0
2009-11-03 15:46:00,0.7141,0.7141,0.7135,0.71365,213099998.0
2009-11-03 15:47:00,0.7137,0.7138,0.7135,0.71375,224700000.0
2009-11-03 15:48:00,0.71375,0.7138,0.71345,0.71345,98300000.0
2009-11-03 15:49:00,0.71345,0.7139,0.7134,0.7139,156000000.0
2009-11-03 15:50:00,0.71375,0.7138,0.71355,0.7137,224199999.0
2009-11-03 15:51:00,0.71375,0.71405,0.7137,0.71395,57300000.0
2009-11-03 15:52:00,0.71395,0.71395,0.71355,0.71355,138000000.0
2009-11-03 15:53:00,0.71355,0.71355,0.71325,0.71325,90500000.0
2009-11-03 15:54:00,0.7132,0.71325,0.713,0.71315,90000000.0
2009-11-03 15:55:00,0.71315,0.71315,0.7129,0.7129,68900000.0
2009-11-03 15:56:00,0.7129,0.7129,0.71255,0.71255,91500000.0
2009-11-03 15:57:00,0.71255,0.71265,0.7125,0.7126,282200000.0
2009-11-03 15:58:00,0.7126,0.71275,0.71255,0.71265,267900000.0
2009-11-03 15:59:00,0.71265,0.7131,0.7126,0.7129,356100000.0
2009-11-03 16:00:00,0.7129,0.7137,0.7129,0.7137,381899998.0
2009-11-03 16:01:00,0.7137,0.71415,0.71325,0.71335,389200001.0
2009-11-03 16:02:00,0.7134,0.7134,0.71295,0.71315,271400001.0
2009-11-03 16:03:00,0.71315,0.7132,0.71285,0.71295,219100000.0
2009-11-03 16:04:00,0.71275,0.713,0.7127,0.7127,106500000.0
2009-11-03 16:05:00,0.7127,0.71285,0.7126,0.7126,307200000.0
2009-11-03 16:06:00,0.7126,0.713,0.7126,0.7127,275700000.0
2009-11-03 16:07:00,0.7127,0.7127,0.71245,0.71245,205999999.0
2009-11-03 16:08:00,0.71245,0.7126,0.7122,0.7123,447000000.0
2009-11-03 16:09:00,0.7123,0.7123,0.7119,0.71195,853499999.0
2009-11-03 16:10:00,0.71195,0.71205,0.7119,0.7119,191200000.0
2009-11-03 16:11:00,0.71195,0.712,0.71185,0.71185,267300001.0
2009-11-03 16:12:00,0.7119,0.71195,0.71175,0.71185,585499998.0
2009-11-03 16:13:00,0.7119,0.7124,0.71175,0.7124,295600001.0
2009-11-03 16:14:00,0.7124,0.71265,0.7123,0.7125,131999999.0
2009-11-03 16:15:00,0.7125,0.7125,0.71215,0.7122,61800000.0
2009-11-03 16:16:00,0.7122,0.7122,0.71175,0.7121,353299999.0
2009-11-03 16:17:00,0.71215,0.71255,0.71215,0.71255,222200000.0
2009-11-03 16:18:00,0.7125,0.7128,0.7125,0.7125,287100000.0
2009-11-03 16:19:00,0.7125,0.7127,0.7124,0.71265,206599999.0
2009-11-03 16:20:00,0.71265,0.7127,0.7126,0.7127,165200000.0
2009-11-03 16:21:00,0.7127,0.71305,0.7127,0.713,106199999.0
2009-11-03 16:22:00,0.71295,0.713,0.7126,0.7126,223400000.0
2009-11-03 16:23:00,0.7126,0.71275,0.71255,0.71275,158500000.0
2009-11-03 16:24:00,0.7128,0.71285,0.71275,0.7128,106600000.0
2009-11-03 16:25:00,0.7128,0.7128,0.7124,0.71245,210800001.0
2009-11-03 16:26:00,0.7124,0.7126,0.7124,0.7124,205000001.0
2009-11-03 16:27:00,0.7124,0.7126,0.7123,0.7125,125900000.0
2009-11-03 16:28:00,0.7125,0.7127,0.7125,0.7127,61800000.0
2009-11-03 16:29:00,0.7127,0.7127,0.71265,0.7127,186300000.0
2009-11-03 16:30:00,0.7128,0.71325,0.71275,0.713,415700000.0
2009-11-03 16:31:00,0.713,0.71375,0.713,0.71375,587999998.0
2009-11-03 16:32:00,0.71375,0.714,0.7137,0.7138,742900001.0
2009-11-03 16:33:00,0.7138,0.71385,0.71295,0.71305,554600000.0
2009-11-03 16:34:00,0.71305,0.71375,0.71305,0.7135,442900000.0
2009-11-03 16:35:00,0.7135,0.71385,0.7135,0.71365,489600000.0
2009-11-03 16:36:00,0.71365,0.71365,0.71265,0.7134,391400000.0
2009-11-03 16:37:00,0.7134,0.71385,0.7132,0.71345,494600000.0
2009-11-03 16:38:00,0.7134,0.7134,0.7128,0.7132,344300001.0
2009-11-03 16:39:00,0.7132,0.71375,0.7132,0.71365,486500002.0
2009-11-03 16:40:00,0.71365,0.714,0.71355,0.7139,416400001.0
2009-11-03 16:41:00,0.7139,0.71405,0.7137,0.71405,331600000.0
2009-11-03 16:42:00,0.7141,0.7146,0.7141,0.7145,532599998.0
2009-11-03 16:43:00,0.7145,0.7145,0.714,0.71405,282800000.0
2009-11-03 16:44:00,0.71405,0.7145,0.71405,0.71445,401700000.0
2009-11-03 16:45:00,0.71445,0.7149,0.71445,0.71485,408399999.0
2009-11-03 16:46:00,0.7149,0.7151,0.71475,0.71485,395600000.0
2009-11-03 16:47:00,0.7148,0.7148,0.71415,0.71425,324400000.0
2009-11-03 16:48:00,0.71425,0.7144,0.71415,0.71435,356200000.0
2009-11-03 16:49:00,0.71435,0.7144,0.7138,0.71385,233000000.0
2009-11-03 16:50:00,0.71385,0.71435,0.7138,0.7141,493400002.0
2009-11-03 16:51:00,0.71405,0.71415,0.71385,0.71405,327700000.0
2009-11-03 16:52:00,0.71405,0.7145,0.71405,0.71445,175800000.0
2009-11-03 16:53:00,0.71445,0.71445,0.7137,0.71385,269300000.0
2009-11-03 16:54:00,0.71395,0.71435,0.71375,0.71435,266900000.0
2009-11-03 16:55:00,0.71435,0.71545,0.71415,0.71545,417000001.0
2009-11-03 16:56:00,0.71545,0.71645,0.71545,0.71575,310800001.0
2009-11-03 16:57:00,0.71575,0.71605,0.71575,0.7159,206600000.0
2009-11-03 16:58:00,0.7159,0.71595,0.71575,0.71585,229199999.0
2009-11-03 16:59:00,0.716,0.7169,0.71595,0.7161,188100000.0
2009-11-03 17:00:00,0.71615,0.7162,0.71435,0.71435,161100000.0
2009-11-03 17:01:00,0.7143,0.71485,0.7142,0.71455,240600000.0
2009-11-03 17:02:00,0.71455,0.7155,0.71455,0.71505,450500001.0
2009-11-03 17:03:00,0.71505,0.718,0.71505,0.71775,383300001.0
2009-11-03 17:04:00,0.71775,0.71795,0.71715,0.7172,194700000.0
2009-11-03 17:05:00,0.71725,0.7175,0.7169,0.7169,329500000.0
2009-11-03 17:06:00,0.71685,0.71715,0.7167,0.71695,260700000.0
2009-11-03 17:07:00,0.717,0.71725,0.71695,0.71715,257999998.0
2009-11-03 17:08:00,0.7171,0.71715,0.71665,0.717,295600001.0
2009-11-03 17:09:00,0.7172,0.7172,0.7167,0.7167,197400000.0
2009-11-03 17:10:00,0.7167,0.71695,0.71645,0.71685,340700001.0
2009-11-03 17:11:00,0.71685,0.71685,0.71575,0.71575,277800000.0
2009-11-03 17:12:00,0.71575,0.7158,0.7154,0.7154,347400000.0
2009-11-03 17:13:00,0.71545,0.71575,0.7154,0.7156,294700000.0
2009-11-03 17:14:00,0.7156,0.716,0.7156,0.7159,388300000.0
2009-11-03 17:15:00,0.71585,0.71625,0.7158,0.716,666699998.0
2009-11-03 17:16:00,0.716,0.7161,0.71595,0.71605,257900000.0
2009-11-03 17:17:00,0.716,0.71605,0.71565,0.7158,398800000.0
2009-11-03 17:18:00,0.71575,0.71575,0.71545,0.7156,241700000.0
2009-11-03 17:19:00,0.71565,0.71585,0.71555,0.71585,183800000.0
2009-11-03 17:20:00,0.71585,0.71585,0.71555,0.7156,210900000.0
2009-11-03 17:21:00,0.7156,0.71585,0.7155,0.71585,212600000.0
2009-11-03 17:22:00,0.71585,0.71585,0.7156,0.7156,217900000.0
2009-11-03 17:23:00,0.71565,0.71595,0.71565,0.7158,273400000.0
2009-11-03 17:24:00,0.7158,0.71625,0.7157,0.71615,339000000.0
2009-11-03 17:25:00,0.71615,0.71635,0.71605,0.71605,331200001.0
2009-11-03 17:26:00,0.71605,0.71625,0.71575,0.7162,293100001.0
2009-11-03 17:27:00,0.71615,0.71645,0.71595,0.71645,256900000.0
2009-11-03 17:28:00,0.71645,0.71645,0.7156,0.71565,195200000.0
2009-11-03 17:29:00,0.71565,0.71565,0.71515,0.71525,190000000.0
2009-11-03 17:30:00,0.71525,0.71535,0.71515,0.71515,143600000.0
2009-11-03 17:31:00,0.71515,0.71575,0.71515,0.71545,265200000.0
2009-11-03 17:32:00,0.71545,0.71565,0.71545,0.7155,148800000.0
2009-11-03 17:33:00,0.71575,0.71635,0.7156,0.71605,193400000.0
2009-11-03 17:34:00,0.71605,0.7164,0.71585,0.7163,286700001.0
2009-11-03 17:35:00,0.7163,0.7164,0.71615,0.7164,210800001.0
2009-11-03 17:36:00,0.7164,0.7164,0.7162,0.7163,192500000.0
2009-11-03 17:37:00,0.7163,0.7164,0.71585,0.71595,201500000.0
2009-11-03 17:38:00,0.7159,0.7159,0.71545,0.7156,90500000.0
2009-11-03 17:39:00,0.7156,0.7156,0.71535,0.71535,144600000.0
2009-11-03 17:40:00,0.71535,0.7162,0.71535,0.71585,355299999.0
2009-11-03 17:41:00,0.7159,0.71625,0.7159,0.71625,171000000.0
2009-11-03 17:42:00,0.7163,0.71685,0.7163,0.71685,292200000.0
2009-11-03 17:43:00,0.71685,0.7174,0.71685,0.7174,247800000.0
2009-11-03 17:44:00,0.7173,0.7187,0.7173,0.7186,294200000.0
2009-11-03 17:45:00,0.7186,0.71875,0.71835,0.7186,156000000.0
2009-11-03 17:46:00,0.7185,0.7186,0.71795,0.71795,202500000.0
2009-11-03 17:47:00,0.71795,0.7186,0.71795,0.7186,83900000.0
2009-11-03 17:48:00,0.71855,0.7193,0.71855,0.71915,177600000.0
2009-11-03 17:49:00,0.71915,0.71915,0.7187,0.7187,434699999.0
2009-11-03 17:50:00,0.7187,0.71875,0.71845,0.71855,176200000.0
2009-11-03 17:51:00,0.71845,0.71905,0.7184,0.719,402800000.0
2009-11-03 17:52:00,0.719,0.719,0.71835,0.71855,245300001.0
2009-11-03 17:53:00,0.71855,0.71925,0.71835,0.71925,544100000.0
2009-11-03 17:54:00,0.71925,0.71925,0.71885,0.71895,341600000.0
2009-11-03 17:55:00,0.71895,0.71895,0.71825,0.7185,215300000.0
2009-11-03 17:56:00,0.7185,0.7188,0.71805,0.71855,410700000.0
2009-11-03 17:57:00,0.71855,0.7188,0.7185,0.7188,379700000.0
2009-11-03 17:58:00,0.7188,0.71925,0.71865,0.7191,377200000.0
2009-11-03 17:59:00,0.71915,0.7193,0.7187,0.7187,356900001.0
2009-11-03 18:00:00,0.71865,0.71865,0.71835,0.7184,183500001.0
2009-11-03 18:01:00,0.7184,0.71855,0.71835,0.71855,193900000.0
2009-11-03 18:02:00,0.71855,0.71965,0.71855,0.7192,445200000.0
2009-11-03 18:03:00,0.7192,0.7197,0.7191,0.7197,206500000.0
2009-11-03 18:04:00,0.7197,0.72035,0.7197,0.72015,306400000.0
2009-11-03 18:05:00,0.72005,0.72005,0.7195,0.7195,213600000.0
2009-11-03 18:06:00,0.7195,0.7195,0.71875,0.71875,271100000.0
2009-11-03 18:07:00,0.71875,0.71895,0.71855,0.71865,278600000.0
2009-11-03 18:08:00,0.71865,0.71865,0.71815,0.71825,235500000.0
2009-11-03 18:09:00,0.71825,0.71855,0.71815,0.7184,277300000.0
2009-11-03 18:10:00,0.71835,0.71835,0.718,0.7181,189800000.0
2009-11-03 18:11:00,0.7181,0.71825,0.7181,0.7182,166700000.0
2009-11-03 18:12:00,0.71815,0.71815,0.718,0.718,233500000.0
2009-11-03 18:13:00,0.718,0.71815,0.71785,0.71785,283000000.0
2009-11-03 18:14:00,0.71785,0.718,0.71785,0.7179,173800000.0
2009-11-03 18:15:00,0.71785,0.7179,0.71715,0.71715,214600000.0
2009-11-03 18:16:00,0.71715,0.7173,0.7162,0.71655,370400000.0
2009-11-03 18:17:00,0.7165,0.71655,0.71575,0.716,246600000.0
2009-11-03 18:18:00,0.71605,0.71665,0.71605,0.7166,245200000.0
2009-11-03 18:19:00,0.7166,0.7167,0.71635,0.7166,306500000.0
2009-11-03 18:20:00,0.7166,0.7171,0.7166,0.71695,230400000.0
2009-11-03 18:21:00,0.71695,0.71715,0.7169,0.7171,61300000.0
2009-11-03 18:22:00,0.71715,0.71775,0.71715,0.71775,188700001.0
2009-11-03 18:23:00,0.71775,0.71785,0.7175,0.7178,214400000.0
2009-11-03 18:24:00,0.7178,0.718,0.71775,0.718,150100000.0
2009-11-03 18:25:00,0.7179,0.7179,0.71745,0.71745,203400001.0
2009-11-03 18:26:00,0.71745,0.71745,0.7168,0.7169,258300000.0
2009-11-03 18:27:00,0.7168,0.7168,0.71655,0.7166,226700000.0
2009-11-03 18:28:00,0.7166,0.71685,0.7165,0.7165,176700000.0
2009-11-03 18:29:00,0.71655,0.71685,0.71635,0.7164,352500000.0
2009-11-03 18:30:00,0.71635,0.7166,0.7162,0.7163,376600000.0
2009-11-03 18:31:00,0.7163,0.7168,0.7163,0.7167,207700000.0
2009-11-03 18:32:00,0.7167,0.7168,0.71655,0.71665,293100000.0
2009-11-03 18:33:00,0.71665,0.71665,0.7163,0.71665,294200000.0
2009-11-03 18:34:00,0.71665,0.7167,0.7166,0.7166,173100000.0
2009-11-03 18:35:00,0.7166,0.7166,0.71605,0.7163,303500001.0
2009-11-03 18:36:00,0.7163,0.7163,0.7157,0.7157,147500000.0
2009-11-03 18:37:00,0.7157,0.716,0.71545,0.71585,472300001.0
2009-11-03 18:38:00,0.71595,0.7164,0.7158,0.71615,271200000.0
2009-11-03 18:39:00,0.7162,0.71635,0.7159,0.7163,235400000.0
2009-11-03 18:40:00,0.71625,0.71625,0.71595,0.7162,151200000.0
2009-11-03 18:41:00,0.7162,0.71655,0.7162,0.7164,246200000.0
2009-11-03 18:42:00,0.7164,0.71655,0.7164,0.7165,102000000.0
2009-11-03 18:43:00,0.7166,0.7166,0.7163,0.7165,265100000.0
2009-11-03 18:44:00,0.7165,0.7165,0.71625,0.71625,154500000.0
2009-11-03 18:45:00,0.71625,0.71625,0.7158,0.7161,181900000.0
2009-11-03 18:46:00,0.71605,0.71605,0.71585,0.7159,97200000.0
2009-11-03 18:47:00,0.7159,0.7162,0.71585,0.71615,85200000.0
2009-11-03 18:48:00,0.71615,0.71615,0.7159,0.71595,199900000.0
2009-11-03 18:49:00,0.71595,0.71675,0.71595,0.71675,319700000.0
2009-11-03 18:50:00,0.71675,0.7171,0.71675,0.717,71000000.0
2009-11-03 18:51:00,0.717,0.717,0.7166,0.7166,143100000.0
2009-11-03 18:52:00,0.7166,0.71665,0.7165,0.71655,176200000.0
2009-11-03 18:53:00,0.71655,0.7169,0.71645,0.7169,209400000.0
2009-11-03 18:54:00,0.7169,0.71715,0.7167,0.7171,125200000.0
2009-11-03 18:55:00,0.71715,0.71755,0.71715,0.7175,231200000.0
2009-11-03 18:56:00,0.7175,0.71765,0.7173,0.71735,258100000.0
2009-11-03 18:57:00,0.71735,0.71745,0.7171,0.71725,188500000.0
2009-11-03 18:58:00,0.71725,0.71725,0.71675,0.71695,154600000.0
2009-11-03 18:59:00,0.717,0.71745,0.717,0.71735,151600000.0
2009-11-03 19:00:00,0.7173,0.71795,0.71725,0.71775,369800000.0
2009-11-03 19:01:00,0.71795,0.71795,0.7177,0.7177,49300000.0
2009-11-03 19:02:00,0.71775,0.71795,0.7175,0.7175,181200000.0
2009-11-03 19:03:00,0.7175,0.71785,0.7174,0.71785,106900000.0
2009-11-03 19:04:00,0.71785,0.71795,0.7178,0.7178,185200000.0
2009-11-03 19:05:00,0.7179,0.71835,0.7179,0.71835,428300000.0
2009-11-03 19:06:00,0.71835,0.7185,0.7182,0.7184,480300000.0
2009-11-03 19:07:00,0.7184,0.7189,0.71835,0.71885,416199999.0
2009-11-03 19:08:00,0.71885,0.71885,0.7186,0.71875,188300000.0
2009-11-03 19:09:00,0.7188,0.7191,0.7188,0.719,182500000.0
2009-11-03 19:10:00,0.719,0.719,0.71845,0.71855,146900000.0
2009-11-03 19:11:00,0.71855,0.71855,0.71855,0.71855,19100000.0
2009-11-03 19:12:00,0.71855,0.71855,0.71845,0.7185,19200000.0
2009-11-03 19:13:00,0.7185,0.71855,0.71815,0.7182,140700000.0
2009-11-03 19:14:00,0.71815,0.71855,0.71815,0.71845,342200000.0
2009-11-03 19:15:00,0.71845,0.71845,0.71845,0.71845,95600000.0
2009-11-03 19:16:00,0.7184,0.7185,0.71835,0.71845,252300000.0
2009-11-03 19:17:00,0.71845,0.7185,0.7183,0.7183,256000000.0
2009-11-03 19:18:00,0.7183,0.71835,0.71815,0.71815,88400000.0
2009-11-03 19:19:00,0.71815,0.71815,0.718,0.718,89100000.0
2009-11-03 19:20:00,0.718,0.718,0.7176,0.7176,65600000.0
2009-11-03 19:21:00,0.7176,0.71775,0.7175,0.7177,62200000.0
2009-11-03 19:22:00,0.7175,0.71815,0.7175,0.7181,431000001.0
2009-11-03 19:23:00,0.7181,0.7181,0.7174,0.71755,162800000.0
2009-11-03 19:24:00,0.71755,0.7178,0.71755,0.7176,47700000.0
2009-11-03 19:25:00,0.71765,0.71855,0.71765,0.71835,324400000.0
2009-11-03 19:26:00,0.71835,0.71865,0.71835,0.71845,131000000.0
2009-11-03 19:27:00,0.71845,0.7185,0.7171,0.71725,291400000.0
2009-11-03 19:28:00,0.7172,0.71735,0.7158,0.7172,425600000.0
2009-11-03 19:29:00,0.71735,0.71745,0.71725,0.71745,142600000.0
2009-11-03 19:30:00,0.7175,0.71805,0.7175,0.71805,125200000.0
2009-11-03 19:31:00,0.7182,0.71845,0.7181,0.71835,50700000.0
2009-11-03 19:32:00,0.71835,0.71865,0.71835,0.71865,100800000.0
2009-11-03 19:33:00,0.71865,0.71865,0.71825,0.71835,159600000.0
2009-11-03 19:34:00,0.71815,0.7183,0.71805,0.71805,129600000.0
2009-11-03 19:35:00,0.71805,0.7186,0.71805,0.7186,114700000.0
2009-11-03 19:36:00,0.7186,0.7194,0.7186,0.7194,147500000.0
2009-11-03 19:37:00,0.7195,0.7198,0.7195,0.7196,258400000.0
2009-11-03 19:38:00,0.71965,0.7208,0.71965,0.72065,152400000.0
2009-11-03 19:39:00,0.7206,0.7206,0.72,0.72005,290500000.0
2009-11-03 19:40:00,0.72005,0.72015,0.71995,0.7201,139800000.0
2009-11-03 19:41:00,0.7201,0.7201,0.71995,0.71995,103500000.0
2009-11-03 19:42:00,0.72,0.72,0.7196,0.71965,105200000.0
2009-11-03 19:43:00,0.7196,0.7196,0.7195,0.71955,100300000.0
2009-11-03 19:44:00,0.71955,0.71995,0.71955,0.7197,199300000.0
2009-11-03 19:45:00,0.71965,0.7197,0.71965,0.71965,57000000.0
2009-11-03 19:46:00,0.71965,0.71965,0.71945,0.71955,52000000.0
2009-11-03 19:47:00,0.7196,0.7196,0.71915,0.7192,218099999.0
2009-11-03 19:48:00,0.7191,0.71925,0.71905,0.7192,126700000.0
2009-11-03 19:49:00,0.7192,0.71935,0.7192,0.71935,164600000.0
2009-11-03 19:50:00,0.7193,0.7195,0.7193,0.7195,131800000.0
2009-11-03 19:51:00,0.7195,0.7196,0.71945,0.7196,22000000.0
2009-11-03 19:52:00,0.7195,0.71955,0.71945,0.7195,32500000.0
2009-11-03 19:53:00,0.71955,0.71965,0.71925,0.71925,35600000.0
2009-11-03 19:54:00,0.71915,0.71925,0.71915,0.71925,57000000.0
2009-11-03 19:55:00,0.71925,0.71955,0.7191,0.71935,285700001.0
2009-11-03 19:56:00,0.71935,0.71955,0.71935,0.7194,18400000.0
2009-11-03 19:57:00,0.7194,0.71975,0.7194,0.7196,128800000.0
2009-11-03 19:58:00,0.7196,0.71985,0.71915,0.71915,308999999.0
2009-11-03 19:59:00,0.7191,0.7192,0.71845,0.7185,241000001.0
2009-11-03 20:00:00,0.7185,0.7191,0.7184,0.7188,389600000.0
2009-11-03 20:01:00,0.7188,0.719,0.7187,0.71895,89700000.0
2009-11-03 20:02:00,0.71895,0.71895,0.71885,0.71885,113600000.0
2009-11-03 20:03:00,0.71885,0.71885,0.71845,0.71845,122300000.0
2009-11-03 20:04:00,0.71845,0.71855,0.71845,0.7185,61000000.0
2009-11-03 20:05:00,0.71855,0.71875,0.7183,0.71855,165100000.0
2009-11-03 20:06:00,0.7186,0.719,0.7186,0.7189,200400000.0
2009-11-03 20:07:00,0.7189,0.7189,0.7189,0.7189,9300000.0
2009-11-03 20:08:00,0.7189,0.7189,0.71885,0.71885,4300000.0
2009-11-03 20:09:00,0.71885,0.71885,0.71885,0.71885,3300000.0
2009-11-03 20:10:00,0.7189,0.719,0.71885,0.719,48300000.0
2009-11-03 20:11:00,0.719,0.7192,0.719,0.7191,60400000.0
2009-11-03 20:12:00,0.7191,0.7194,0.7191,0.7194,27400000.0
2009-11-03 20:13:00,0.7194,0.7194,0.7192,0.7194,40800000.0
2009-11-03 20:14:00,0.7194,0.7194,0.71925,0.71935,194800000.0
2009-11-03 20:15:00,0.7193,0.71935,0.7191,0.7192,216800000.0
2009-11-03 20:16:00,0.71925,0.7194,0.7192,0.71925,173400000.0
2009-11-03 20:17:00,0.7193,0.7193,0.71895,0.71895,150500000.0
2009-11-03 20:18:00,0.71895,0.71895,0.7189,0.7189,38800000.0
2009-11-03 20:19:00,0.7189,0.71895,0.71865,0.71865,79600000.0
2009-11-03 20:20:00,0.71865,0.71865,0.7183,0.7183,126500000.0
2009-11-03 20:21:00,0.7183,0.71855,0.7183,0.7185,42700000.0
2009-11-03 20:22:00,0.71855,0.71905,0.71855,0.71905,229800000.0
2009-11-03 20:23:00,0.71895,0.71895,0.7189,0.71895,128600000.0
2009-11-03 20:24:00,0.71895,0.71895,0.71885,0.71885,29400000.0
2009-11-03 20:25:00,0.71885,0.71915,0.71885,0.71895,67200000.0
2009-11-03 20:26:00,0.71895,0.71895,0.7183,0.71845,123800000.0
2009-11-03 20:27:00,0.71845,0.71855,0.71845,0.71855,14600000.0
2009-11-03 20:28:00,0.71845,0.71885,0.71845,0.71885,105300000.0
2009-11-03 20:29:00,0.71885,0.71895,0.71865,0.71865,274700000.0
2009-11-03 20:30:00,0.71865,0.71905,0.71865,0.71905,156400000.0
2009-11-03 20:31:00,0.7189,0.71905,0.7189,0.71905,105000000.0
2009-11-03 20:32:00,0.71905,0.71925,0.71905,0.71915,36600000.0
2009-11-03 20:33:00,0.71925,0.7196,0.71925,0.7196,169300000.0
2009-11-03 20:34:00,0.7196,0.72015,0.71955,0.71995,317500000.0
2009-11-03 20:35:00,0.71995,0.72005,0.71985,0.71995,177400000.0
2009-11-03 20:36:00,0.72005,0.7201,0.7199,0.72,139000000.0
2009-11-03 20:37:00,0.72,0.72,0.7195,0.71955,180200000.0
2009-11-03 20:38:00,0.7194,0.7197,0.7193,0.7194,227600000.0
2009-11-03 20:39:00,0.7194,0.7194,0.7192,0.71935,192300000.0
2009-11-03 20:40:00,0.71935,0.7194,0.71925,0.7194,122500000.0
2009-11-03 20:41:00,0.7194,0.71965,0.71935,0.7195,124300000.0
2009-11-03 20:42:00,0.71955,0.71955,0.71925,0.71925,47100000.0
2009-11-03 20:43:00,0.71925,0.71975,0.71925,0.7197,241400000.0
2009-11-03 20:44:00,0.71975,0.71975,0.71965,0.71965,40100000.0
2009-11-03 20:45:00,0.7197,0.7198,0.7196,0.7196,29700000.0
2009-11-03 20:46:00,0.7196,0.7196,0.71915,0.71915,218700000.0
2009-11-03 20:47:00,0.71915,0.7193,0.71915,0.7193,123800000.0
2009-11-03 20:48:00,0.71925,0.71945,0.7192,0.7192,155800000.0
2009-11-03 20:49:00,0.7192,0.71925,0.71915,0.71925,117400000.0
2009-11-03 20:50:00,0.71925,0.71925,0.7192,0.71925,95100000.0
2009-11-03 20:51:00,0.71903,0.71919,0.7188,0.71898,79800000.0
2009-11-03 20:52:00,0.71925,0.7195,0.7191,0.7195,220200000.0
2009-11-03 20:53:00,0.7195,0.7195,0.71935,0.71935,234200000.0
2009-11-03 20:54:00,0.71935,0.71945,0.71925,0.7193,52100000.0
2009-11-03 20:55:00,0.7193,0.7194,0.71925,0.7193,282700000.0
2009-11-03 20:56:00,0.71925,0.7193,0.7192,0.71925,219500000.0
2009-11-03 20:57:00,0.71925,0.7197,0.71925,0.7197,126100000.0
2009-11-03 20:58:00,0.7197,0.71995,0.7197,0.71995,76700000.0
2009-11-03 20:59:00,0.71995,0.71995,0.71985,0.71995,201100000.0
2009-11-03 21:00:00,0.71995,0.72015,0.71975,0.72015,141500000.0
2009-11-03 21:01:00,0.72015,0.72015,0.72005,0.72005,297100000.0
2009-11-03 21:02:00,0.72005,0.72035,0.72005,0.72035,69700000.0
2009-11-03 21:03:00,0.72035,0.72095,0.72035,0.72095,108300000.0
2009-11-03 21:04:00,0.72095,0.7214,0.72075,0.7213,151200000.0
2009-11-03 21:05:00,0.72135,0.7217,0.7213,0.7217,134600000.0
2009-11-03 21:06:00,0.7217,0.72195,0.72165,0.7218,185300000.0
2009-11-03 21:07:00,0.7218,0.72185,0.7216,0.72175,135800000.0
2009-11-03 21:08:00,0.72175,0.72185,0.72165,0.72165,138799999.0
2009-11-03 21:09:00,0.72165,0.7218,0.72155,0.72175,99400000.0
2009-11-03 21:10:00,0.72175,0.723,0.72165,0.72265,252000000.0
2009-11-03 21:11:00,0.72265,0.723,0.72265,0.72275,141400000.0
2009-11-03 21:12:00,0.72275,0.72295,0.7227,0.7228,169600000.0
2009-11-03 21:13:00,0.7228,0.72285,0.72265,0.72275,119300000.0
2009-11-03 21:14:00,0.72275,0.7228,0.7224,0.72265,100400000.0
2009-11-03 21:15:00,0.7225,0.7225,0.72215,0.72215,126600000.0
2009-11-03 21:16:00,0.72215,0.72235,0.72215,0.72235,88700000.0
2009-11-03 21:17:00,0.7222,0.7222,0.72195,0.722,121500000.0
2009-11-03 21:18:00,0.722,0.722,0.72175,0.72185,80200000.0
2009-11-03 21:19:00,0.72185,0.72195,0.72175,0.72175,124300000.0
2009-11-03 21:20:00,0.72185,0.72195,0.72175,0.72195,92100000.0
2009-11-03 21:21:00,0.722,0.72205,0.7218,0.72195,23800000.0
2009-11-03 21:22:00,0.72195,0.72215,0.72195,0.72195,86600000.0
2009-11-03 21:23:00,0.72195,0.72195,0.7215,0.7215,52000000.0
2009-11-03 21:24:00,0.7215,0.7215,0.72115,0.72115,157400000.0
2009-11-03 21:25:00,0.72115,0.72145,0.72115,0.7214,178600000.0
2009-11-03 21:26:00,0.7214,0.7214,0.72125,0.72125,37300000.0
2009-11-03 21:27:00,0.72125,0.72125,0.7211,0.72125,84200000.0
2009-11-03 21:28:00,0.72125,0.72145,0.72125,0.7213,182400000.0
2009-11-03 21:29:00,0.7213,0.72135,0.7212,0.7212,62400000.0
2009-11-03 21:30:00,0.7212,0.72155,0.7212,0.7214,98700000.0
2009-11-03 21:31:00,0.72135,0.72135,0.72125,0.72125,49900000.0
2009-11-03 21:32:00,0.72125,0.72155,0.72125,0.72155,149000000.0
2009-11-03 21:33:00,0.72155,0.72155,0.72125,0.7213,71800000.0
2009-11-03 21:34:00,0.7213,0.7213,0.7209,0.721,93100000.0
2009-11-03 21:35:00,0.721,0.721,0.7209,0.7209,57900000.0
2009-11-03 21:36:00,0.7209,0.7209,0.72085,0.72085,33000000.0
2009-11-03 21:37:00,0.72085,0.72085,0.72065,0.7207,150400000.0
2009-11-03 21:38:00,0.72075,0.72075,0.7206,0.7206,71100000.0
2009-11-03 21:39:00,0.72055,0.72055,0.72045,0.72055,36000000.0
2009-11-03 21:40:00,0.72055,0.72055,0.72045,0.72055,79200000.0
2009-11-03 21:41:00,0.72055,0.7206,0.72045,0.72045,54600000.0
2009-11-03 21:42:00,0.72045,0.72055,0.72025,0.72025,143600000.0
2009-11-03 21:43:00,0.72025,0.7204,0.72015,0.72025,278300000.0
2009-11-03 21:44:00,0.72025,0.72035,0.72025,0.72035,94200000.0
2009-11-03 21:45:00,0.72035,0.72035,0.72015,0.72015,180100000.0
2009-11-03 21:46:00,0.72015,0.7203,0.72015,0.72025,194300000.0
2009-11-03 21:47:00,0.72025,0.72045,0.72025,0.72045,55000000.0
2009-11-03 21:48:00,0.72045,0.72065,0.72045,0.72065,14600000.0
2009-11-03 21:49:00,0.72065,0.72065,0.72045,0.72045,28400000.0
2009-11-03 21:50:00,0.72045,0.72045,0.72045,0.72045,27300000.0
2009-11-03 21:51:00,0.72045,0.72045,0.72025,0.7204,170900000.0
2009-11-03 21:52:00,0.7204,0.72055,0.72035,0.72035,136100000.0
2009-11-03 21:53:00,0.72045,0.72045,0.72035,0.72035,100300000.0
2009-11-03 21:54:00,0.72025,0.7203,0.7197,0.71975,256300000.0
2009-11-03 21:55:00,0.7197,0.7197,0.7194,0.7194,282700000.0
2009-11-03 21:56:00,0.7194,0.72,0.71915,0.72,247900000.0
2009-11-03 21:57:00,0.71965,0.7198,0.7195,0.7196,175100000.0
2009-11-03 21:58:00,0.7196,0.7196,0.7196,0.7196,4000000.0
2009-11-03 21:59:00,0.7196,0.7199,0.71955,0.71955,158800000.0
2009-11-03 22:00:00,0.71955,0.71985,0.71955,0.7197,158600000.0
2009-11-03 22:01:00,0.7197,0.7197,0.71955,0.7197,77900000.0
2009-11-03 22:02:00,0.7197,0.7197,0.71965,0.71965,10900000.0
2009-11-03 22:03:00,0.71965,0.7197,0.71965,0.71965,45200000.0
2009-11-03 22:04:00,0.71965,0.71965,0.71925,0.71935,77200000.0
2009-11-03 22:05:00,0.7193,0.7195,0.71895,0.7195,292100000.0
2009-11-03 22:06:00,0.71955,0.71955,0.7191,0.7192,101600000.0
2009-11-03 22:07:00,0.7192,0.71955,0.7192,0.71955,121600000.0
2009-11-03 22:08:00,0.71955,0.7198,0.7195,0.71965,269900000.0
2009-11-03 22:09:00,0.71965,0.71965,0.71955,0.71965,38900000.0
2009-11-03 22:10:00,0.71965,0.71965,0.7196,0.7196,29600000.0
2009-11-03 22:11:00,0.7196,0.71985,0.7196,0.71985,127700000.0
2009-11-03 22:12:00,0.71985,0.72005,0.71985,0.72005,180800000.0
2009-11-03 22:13:00,0.72005,0.72005,0.71985,0.71985,112400000.0
2009-11-03 22:14:00,0.71985,0.71985,0.71945,0.71955,194700000.0
2009-11-03 22:15:00,0.71955,0.71965,0.71955,0.71955,126700000.0
2009-11-03 22:16:00,0.71955,0.71955,0.71945,0.71955,81500000.0
2009-11-03 22:17:00,0.71955,0.71955,0.71955,0.71955,66000000.0
2009-11-03 22:18:00,0.71955,0.71955,0.71955,0.71955,28000000.0
2009-11-03 22:19:00,0.71955,0.71955,0.71955,0.71955,10000000.0
2009-11-03 22:20:00,0.7195,0.71975,0.71945,0.71975,60200000.0
2009-11-03 22:21:00,0.71975,0.71975,0.71935,0.71955,87100000.0
2009-11-03 22:22:00,0.71955,0.7196,0.71955,0.7196,69200000.0
2009-11-03 22:23:00,0.7196,0.7196,0.71955,0.71955,51400000.0
2009-11-03 22:24:00,0.71955,0.71985,0.71955,0.71985,20400000.0
2009-11-03 22:25:00,0.7198,0.7198,0.7196,0.7196,38800000.0
2009-11-03 22:26:00,0.7196,0.71965,0.7196,0.7196,54100000.0
2009-11-03 22:27:00,0.7196,0.7196,0.71955,0.71955,18600000.0
2009-11-03 22:28:00,0.71965,0.7197,0.71965,0.7197,25300000.0
2009-11-03 22:29:00,0.71975,0.72015,0.71975,0.72015,47700000.0
2009-11-03 22:30:00,0.72015,0.72035,0.72015,0.72035,39800000.0
2009-11-03 22:31:00,0.7205,0.7206,0.7204,0.7206,878900000.0
2009-11-03 22:32:00,0.7206,0.72075,0.7206,0.7207,238900000.0
2009-11-03 22:33:00,0.72065,0.72065,0.72055,0.72055,83600000.0
2009-11-03 22:34:00,0.72055,0.7206,0.72055,0.7206,110900000.0
2009-11-03 22:35:00,0.7206,0.7207,0.72055,0.7207,252100000.0
2009-11-03 22:36:00,0.7207,0.7207,0.72055,0.72055,51400000.0
2009-11-03 22:37:00,0.72055,0.7206,0.7205,0.7205,48200000.0
2009-11-03 22:38:00,0.7205,0.7209,0.7205,0.7207,256699999.0
2009-11-03 22:39:00,0.7207,0.7209,0.7207,0.7207,154200000.0
2009-11-03 22:40:00,0.72075,0.72115,0.7207,0.72095,237200000.0
2009-11-03 22:41:00,0.72095,0.72095,0.72085,0.72085,51400000.0
2009-11-03 22:42:00,0.72085,0.7211,0.72075,0.72075,195600000.0
2009-11-03 22:43:00,0.7208,0.72095,0.72065,0.72065,114300000.0
2009-11-03 22:44:00,0.72065,0.7207,0.72025,0.72035,264200000.0
2009-11-03 22:45:00,0.72035,0.72035,0.72015,0.7202,182200000.0
2009-11-03 22:46:00,0.7203,0.72045,0.72025,0.72045,266700000.0
2009-11-03 22:47:00,0.72045,0.72045,0.72035,0.72045,210100000.0
2009-11-03 22:48:00,0.72045,0.72045,0.72045,0.72045,23500000.0
2009-11-03 22:49:00,0.7205,0.7205,0.72035,0.72035,36200000.0
2009-11-03 22:50:00,0.72035,0.72035,0.72035,0.72035,4000000.0
2009-11-03 22:51:00,0.72035,0.72035,0.72,0.72,70600000.0
2009-11-03 22:52:00,0.72,0.72015,0.71995,0.7201,126700000.0
2009-11-03 22:53:00,0.7201,0.72015,0.7201,0.7201,42700000.0
2009-11-03 22:54:00,0.7201,0.7201,0.72005,0.72005,31500000.0
2009-11-03 22:55:00,0.7201,0.7201,0.72005,0.72005,10800000.0
2009-11-03 22:56:00,0.7201,0.7201,0.7201,0.7201,4300000.0
2009-11-03 22:57:00,0.7201,0.7201,0.7201,0.7201,8600000.0
2009-11-03 22:58:00,0.72,0.72,0.72,0.72,14400000.0
2009-11-03 22:59:00,0.72,0.7203,0.72,0.7203,38000000.0
2009-11-03 23:00:00,0.7203,0.7207,0.7202,0.7202,90400000.0
2009-11-03 23:01:00,0.72015,0.72025,0.72,0.72,74400000.0
2009-11-03 23:02:00,0.72,0.7203,0.72,0.7203,88600000.0
2009-11-03 23:03:00,0.7203,0.7203,0.7203,0.7203,34400000.0
2009-11-03 23:04:00,0.7203,0.7203,0.72,0.7201,85200000.0
2009-11-03 23:05:00,0.7201,0.7201,0.7201,0.7201,7200000.0
2009-11-03 23:06:00,0.72005,0.72005,0.72,0.72,22600000.0
2009-11-03 23:07:00,0.72,0.7201,0.72,0.7201,11200000.0
2009-11-03 23:08:00,0.7201,0.7201,0.7201,0.7201,4800000.0
2009-11-03 23:09:00,0.7201,0.72015,0.7201,0.7201,24200000.0
2009-11-03 23:10:00,0.72015,0.7203,0.7201,0.7203,30000000.0
2009-11-03 23:11:00,0.7203,0.7203,0.7203,0.7203,21600000.0
2009-11-03 23:12:00,0.72025,0.7203,0.7202,0.7203,23100000.0
2009-11-03 23:13:00,0.7203,0.72035,0.72025,0.72035,55400000.0
2009-11-03 23:14:00,0.72035,0.72035,0.7203,0.7203,13400000.0
2009-11-03 23:15:00,0.72025,0.7205,0.72025,0.7203,99400000.0
2009-11-03 23:16:00,0.7203,0.7206,0.7203,0.7206,56500000.0
2009-11-03 23:17:00,0.72055,0.7206,0.7205,0.7206,35500000.0
2009-11-03 23:18:00,0.72011,0.72045,0.72011,0.72038,54300000.0
2009-11-03 23:19:00,0.72055,0.72075,0.72055,0.72065,84900000.0
2009-11-03 23:20:00,0.72065,0.72065,0.72055,0.7206,19600000.0
2009-11-03 23:21:00,0.7206,0.7206,0.72055,0.72055,23200000.0
2009-11-03 23:22:00,0.72055,0.72065,0.72055,0.72055,32400000.0
2009-11-03 23:23:00,0.72065,0.72075,0.72055,0.72065,69400000.0
2009-11-03 23:24:00,0.72075,0.7208,0.7206,0.7206,63100000.0
2009-11-03 23:25:00,0.7207,0.7211,0.7207,0.7211,23700000.0
2009-11-03 23:26:00,0.7211,0.7214,0.7209,0.721,65600000.0
2009-11-03 23:27:00,0.721,0.721,0.72075,0.7209,80200000.0
2009-11-03 23:28:00,0.7209,0.72095,0.7208,0.7208,80900000.0
2009-11-03 23:29:00,0.7208,0.72085,0.7208,0.72085,188700000.0
2009-11-03 23:30:00,0.72085,0.72095,0.7208,0.72095,68100000.0
2009-11-03 23:31:00,0.72095,0.7211,0.72095,0.7211,30600000.0
2009-11-03 23:32:00,0.72094,0.721,0.72085,0.72093,27900000.0
2009-11-03 23:33:00,0.7209,0.72103,0.72088,0.72103,35700000.0
2009-11-03 23:34:00,0.7211,0.7211,0.7211,0.7211,5700000.0
2009-11-03 23:35:00,0.7212,0.72145,0.7212,0.7214,51500000.0
2009-11-03 23:36:00,0.7214,0.7214,0.72135,0.72135,12900000.0
2009-11-03 23:37:00,0.72135,0.72135,0.7213,0.72135,41200000.0
2009-11-03 23:38:00,0.7214,0.72145,0.7214,0.72145,6800000.0
2009-11-03 23:39:00,0.721,0.72126,0.721,0.72123,38700000.0
2009-11-03 23:40:00,0.72118,0.72137,0.72107,0.72109,109900000.0
2009-11-03 23:41:00,0.72135,0.72135,0.72125,0.72125,12200000.0
2009-11-03 23:42:00,0.72125,0.72135,0.72125,0.72135,35800000.0
2009-11-03 23:43:00,0.72125,0.72155,0.72125,0.72155,27600000.0
2009-11-03 23:44:00,0.72155,0.72155,0.72145,0.72145,26600000.0
2009-11-03 23:45:00,0.7215,0.7216,0.7215,0.7216,59700000.0
2009-11-03 23:46:00,0.7216,0.72185,0.7214,0.7214,88700000.0
2009-11-03 23:47:00,0.7214,0.7214,0.72125,0.72125,21900000.0
2009-11-03 23:48:00,0.72115,0.72115,0.721,0.721,32900000.0
2009-11-03 23:49:00,0.721,0.721,0.7205,0.72075,118800000.0
2009-11-03 23:50:00,0.72075,0.72075,0.7205,0.72055,69000000.0
2009-11-03 23:51:00,0.72055,0.72055,0.72045,0.7205,48500000.0
2009-11-03 23:52:00,0.7205,0.7205,0.7205,0.7205,16500000.0
2009-11-03 23:53:00,0.7205,0.7205,0.72045,0.7205,9900000.0
2009-11-03 23:54:00,0.7205,0.7205,0.7205,0.7205,2000000.0
2009-11-03 23:55:00,0.72013,0.72032,0.72003,0.72018,99700000.0
2009-11-03 23:56:00,0.72055,0.7207,0.72055,0.72065,16200000.0
2009-11-03 23:57:00,0.72065,0.72065,0.72065,0.72065,4100000.0
2009-11-03 23:58:00,0.7207,0.7208,0.7207,0.7208,14100000.0
2009-11-03 23:59:00,0.7208,0.7209,0.71995,0.72005,71200000.0
2009-11-04 00:00:00,0.7199,0.7199,0.71985,0.71985,6000000.0
2009-11-04 00:01:00,0.71985,0.71985,0.719,0.719,2200000.0
2009-11-04 00:02:00,0.7196,0.71995,0.7196,0.71995,5300000.0
2009-11-04 00:03:00,0.71982,0.72005,0.71982,0.71992,174200000.0
2009-11-04 00:04:00,0.72,0.7202,0.72,0.7202,22400000.0
2009-11-04 00:05:00,0.7203,0.72045,0.7203,0.72045,22200000.0
2009-11-04 00:06:00,0.7205,0.7209,0.7205,0.7209,29200000.0
2009-11-04 00:07:00,0.72095,0.72095,0.7209,0.7209,30600000.0
2009-11-04 00:08:00,0.7209,0.7213,0.7209,0.7213,13800000.0
2009-11-04 00:09:00,0.7213,0.72135,0.7213,0.72135,2000000.0
2009-11-04 00:10:00,0.72135,0.72135,0.7211,0.7211,61600000.0
2009-11-04 00:11:00,0.72115,0.72155,0.72115,0.72155,29800000.0
2009-11-04 00:12:00,0.72155,0.72155,0.7214,0.72145,41500000.0
2009-11-04 00:13:00,0.7214,0.72145,0.72135,0.7214,37800000.0
2009-11-04 00:14:00,0.7214,0.72145,0.72125,0.72135,42500000.0
2009-11-04 00:15:00,0.7213,0.7213,0.7211,0.7211,56600000.0
2009-11-04 00:16:00,0.7211,0.7211,0.7211,0.7211,3200000.0
2009-11-04 00:17:00,0.72105,0.72105,0.72095,0.72095,9600000.0
2009-11-04 00:18:00,0.72095,0.72095,0.72095,0.72095,6400000.0
2009-11-04 00:19:00,0.72095,0.72095,0.72085,0.72095,58800000.0
2009-11-04 00:20:00,0.72095,0.72095,0.72095,0.72095,5000000.0
2009-11-04 00:21:00,0.72105,0.7211,0.72105,0.7211,9700000.0
2009-11-04 00:22:00,0.7211,0.7211,0.7209,0.72105,115600000.0
2009-11-04 00:23:00,0.72105,0.7211,0.72105,0.7211,31400000.0
2009-11-04 00:24:00,0.7211,0.7211,0.7208,0.7208,55400000.0
2009-11-04 00:25:00,0.7208,0.7208,0.72065,0.72065,12800000.0
2009-11-04 00:26:00,0.72065,0.72065,0.72055,0.72065,53300000.0
2009-11-04 00:27:00,0.72065,0.72065,0.72065,0.72065,20500000.0
2009-11-04 00:28:00,0.72065,0.7208,0.72035,0.72075,87700000.0
2009-11-04 00:29:00,0.7208,0.7208,0.7206,0.72075,45600000.0
2009-11-04 00:30:00,0.72075,0.72145,0.72075,0.72145,45600000.0
2009-11-04 00:31:00,0.7215,0.7216,0.7214,0.7214,53600000.0
2009-11-04 00:32:00,0.7214,0.72185,0.72135,0.72185,28800000.0
2009-11-04 00:33:00,0.7218,0.7218,0.72175,0.72175,3400000.0
2009-11-04 00:34:00,0.7218,0.7222,0.7218,0.72215,36200000.0
2009-11-04 00:35:00,0.72215,0.7222,0.72195,0.72205,26300000.0
2009-11-04 00:36:00,0.7221,0.7222,0.72205,0.72205,36400000.0
2009-11-04 00:37:00,0.72205,0.72205,0.7218,0.7218,28700000.0
2009-11-04 00:38:00,0.7218,0.7218,0.7218,0.7218,2000000.0
2009-11-04 00:39:00,0.7217,0.7217,0.72135,0.72155,10000000.0
2009-11-04 00:40:00,0.72138,0.72138,0.7213,0.72132,35200000.0
2009-11-04 00:41:00,0.7215,0.7216,0.7215,0.7216,5000000.0
2009-11-04 00:42:00,0.7216,0.7216,0.72135,0.72135,5200000.0
2009-11-04 00:43:00,0.72145,0.72155,0.72145,0.72155,14300000.0
2009-11-04 00:44:00,0.72155,0.72155,0.72115,0.72135,21700000.0
2009-11-04 00:45:00,0.72135,0.72135,0.72135,0.72135,3200000.0
2009-11-04 00:46:00,0.7211,0.72131,0.72103,0.7213,36600000.0
2009-11-04 00:47:00,0.7212,0.72129,0.72113,0.72129,25500000.0
2009-11-04 00:48:00,0.72135,0.72135,0.72125,0.72135,21300000.0
2009-11-04 00:49:00,0.72135,0.72135,0.72135,0.72135,2400000.0
2009-11-04 00:50:00,0.72135,0.72135,0.72135,0.72135,1000000.0
2009-11-04 00:51:00,0.72135,0.72135,0.72135,0.72135,1000000.0
2009-11-04 00:52:00,0.72112,0.72122,0.72099,0.72113,147100000.0
2009-11-04 00:53:00,0.72125,0.72125,0.72125,0.72125,6400000.0
2009-11-04 00:54:00,0.72125,0.7213,0.72115,0.7213,32500000.0
2009-11-04 00:55:00,0.7213,0.7213,0.72125,0.72125,6100000.0
2009-11-04 00:56:00,0.72125,0.72125,0.72115,0.72115,24200000.0
2009-11-04 00:57:00,0.7212,0.72125,0.7212,0.72125,42300000.0
2009-11-04 00:58:00,0.7213,0.72135,0.7213,0.72135,12100000.0
2009-11-04 00:59:00,0.7213,0.7213,0.72125,0.7213,12000000.0
2009-11-04 01:00:00,0.72135,0.7214,0.72135,0.7214,32000000.0
2009-11-04 01:01:00,0.7214,0.7215,0.72135,0.72145,30700000.0
2009-11-04 01:02:00,0.7215,0.7215,0.72135,0.72135,38600000.0
2009-11-04 01:03:00,0.7213,0.7213,0.7213,0.7213,1700000.0
2009-11-04 01:04:00,0.7213,0.7213,0.72125,0.7213,11000000.0
2009-11-04 01:05:00,0.7213,0.72175,0.7213,0.72175,24600000.0
2009-11-04 01:06:00,0.72175,0.7218,0.7216,0.7216,6100000.0
2009-11-04 01:07:00,0.72155,0.72175,0.72155,0.72165,51600000.0
2009-11-04 01:08:00,0.72165,0.72165,0.7216,0.7216,4400000.0
2009-11-04 01:09:00,0.7217,0.72175,0.7217,0.7217,18400000.0
2009-11-04 01:10:00,0.7217,0.72205,0.7217,0.722,93400000.0
2009-11-04 01:11:00,0.722,0.7221,0.7219,0.7221,31300000.0
2009-11-04 01:12:00,0.7221,0.7222,0.7221,0.72215,55000000.0
2009-11-04 01:13:00,0.72215,0.72215,0.72215,0.72215,17600000.0
2009-11-04 01:14:00,0.7222,0.7223,0.7222,0.7223,28100000.0
2009-11-04 01:15:00,0.72225,0.72225,0.72205,0.7221,43500000.0
2009-11-04 01:16:00,0.7221,0.72215,0.7221,0.72215,9600000.0
2009-11-04 01:17:00,0.72215,0.7222,0.7221,0.7221,35100000.0
2009-11-04 01:18:00,0.7221,0.7221,0.7221,0.7221,2000000.0
2009-11-04 01:19:00,0.7221,0.72225,0.7221,0.72225,11800000.0
2009-11-04 01:20:00,0.7223,0.72235,0.7222,0.7223,90500000.0
2009-11-04 01:21:00,0.7223,0.7224,0.7223,0.72235,49400000.0
2009-11-04 01:22:00,0.72235,0.72235,0.7223,0.7223,24000000.0
2009-11-04 01:23:00,0.7223,0.72245,0.7223,0.72245,38900000.0
2009-11-04 01:24:00,0.72245,0.72245,0.7223,0.7223,68800000.0
2009-11-04 01:25:00,0.7223,0.7224,0.72225,0.72235,45100000.0
2009-11-04 01:26:00,0.72235,0.72235,0.72235,0.72235,7600000.0
2009-11-04 01:27:00,0.7223,0.72235,0.7223,0.72235,34100000.0
2009-11-04 01:28:00,0.72235,0.72235,0.7223,0.7223,5700000.0
2009-11-04 01:29:00,0.72235,0.72245,0.7223,0.72245,39600000.0
2009-11-04 01:30:00,0.72245,0.72245,0.7224,0.7224,6700000.0
2009-11-04 01:31:00,0.7224,0.72245,0.72235,0.72245,78100000.0
2009-11-04 01:32:00,0.72245,0.72245,0.72225,0.72225,17800000.0
2009-11-04 01:33:00,0.72225,0.72255,0.72225,0.72235,164100000.0
2009-11-04 01:34:00,0.72235,0.7225,0.72235,0.7224,52500000.0
2009-11-04 01:35:00,0.7224,0.7224,0.7224,0.7224,1000000.0
2009-11-04 01:36:00,0.72245,0.72245,0.7224,0.7224,11500000.0
2009-11-04 01:37:00,0.7224,0.7224,0.7224,0.7224,3400000.0
2009-11-04 01:38:00,0.72216,0.72229,0.72201,0.72213,71400000.0
2009-11-04 01:39:00,0.7224,0.7226,0.7224,0.7226,77400000.0
2009-11-04 01:40:00,0.7226,0.7226,0.7225,0.7225,71300000.0
2009-11-04 01:41:00,0.7225,0.72255,0.72245,0.7225,155200000.0
2009-11-04 01:42:00,0.7225,0.7225,0.7224,0.7224,22000000.0
2009-11-04 01:43:00,0.7224,0.7224,0.7224,0.7224,3200000.0
2009-11-04 01:44:00,0.72235,0.72235,0.72235,0.72235,20400000.0
2009-11-04 01:45:00,0.72235,0.72235,0.7222,0.72225,60100000.0
2009-11-04 01:46:00,0.72235,0.72245,0.72225,0.72225,211200000.0
2009-11-04 01:47:00,0.7222,0.72225,0.7222,0.7222,34800000.0
2009-11-04 01:48:00,0.7222,0.7222,0.722,0.722,34100000.0
2009-11-04 01:49:00,0.72195,0.7221,0.72125,0.72125,180800000.0
2009-11-04 01:50:00,0.72125,0.72135,0.72125,0.72135,88300000.0
2009-11-04 01:51:00,0.72135,0.72145,0.72135,0.7214,12800000.0
2009-11-04 01:52:00,0.7214,0.72145,0.7214,0.72145,7500000.0
2009-11-04 01:53:00,0.72145,0.7216,0.72145,0.7216,36900000.0
2009-11-04 01:54:00,0.72165,0.72175,0.7216,0.72175,108000000.0
2009-11-04 01:55:00,0.7217,0.722,0.7217,0.72195,84100000.0
2009-11-04 01:56:00,0.72195,0.7222,0.7219,0.7222,51800000.0
2009-11-04 01:57:00,0.72215,0.72215,0.72215,0.72215,7200000.0
2009-11-04 01:58:00,0.72215,0.72255,0.72215,0.7225,354000000.0
2009-11-04 01:59:00,0.7225,0.72275,0.7224,0.72265,175700000.0
2009-11-04 02:00:00,0.72265,0.7229,0.72245,0.7228,123100000.0
2009-11-04 02:01:00,0.72275,0.72275,0.7225,0.7225,156000000.0
2009-11-04 02:02:00,0.7225,0.7227,0.72245,0.72255,104800000.0
2009-11-04 02:03:00,0.72255,0.7226,0.7225,0.7226,13600000.0
2009-11-04 02:04:00,0.7226,0.72265,0.7225,0.7225,46300000.0
2009-11-04 02:05:00,0.7225,0.72255,0.72245,0.72245,38200000.0
2009-11-04 02:06:00,0.72245,0.72265,0.72235,0.72245,76700000.0
2009-11-04 02:07:00,0.72245,0.72245,0.72225,0.7223,33700000.0
2009-11-04 02:08:00,0.72225,0.72225,0.72215,0.7222,35800000.0
2009-11-04 02:09:00,0.7222,0.7222,0.72215,0.72215,5000000.0
2009-11-04 02:10:00,0.72215,0.72235,0.72215,0.7223,49900000.0
2009-11-04 02:11:00,0.7223,0.72235,0.72195,0.722,100000000.0
2009-11-04 02:12:00,0.72195,0.7221,0.72195,0.7221,109400000.0
2009-11-04 02:13:00,0.7221,0.7221,0.72205,0.72205,23200000.0
2009-11-04 02:14:00,0.72205,0.7222,0.7217,0.7217,176600000.0
2009-11-04 02:15:00,0.7217,0.7217,0.7216,0.7216,55400000.0
2009-11-04 02:16:00,0.7217,0.7217,0.7215,0.7215,21500000.0
2009-11-04 02:17:00,0.7215,0.7215,0.7214,0.7214,43600000.0
2009-11-04 02:18:00,0.7214,0.72145,0.7214,0.7214,58000000.0
2009-11-04 02:19:00,0.72145,0.7215,0.7214,0.7214,59700000.0
2009-11-04 02:20:00,0.7214,0.7214,0.72135,0.7214,13000000.0
2009-11-04 02:21:00,0.72135,0.72135,0.72135,0.72135,7600000.0
2009-11-04 02:22:00,0.72135,0.72135,0.72135,0.72135,24300000.0
2009-11-04 02:23:00,0.72135,0.72135,0.72135,0.72135,3300000.0
2009-11-04 02:24:00,0.7214,0.72145,0.7214,0.72145,5900000.0
2009-11-04 02:25:00,0.72145,0.7215,0.7214,0.7215,22300000.0
2009-11-04 02:26:00,0.7215,0.7217,0.7214,0.7214,52100000.0
2009-11-04 02:27:00,0.7214,0.72145,0.72135,0.7214,127300000.0
2009-11-04 02:28:00,0.7214,0.72165,0.72135,0.7216,141200000.0
2009-11-04 02:29:00,0.72165,0.72205,0.7216,0.72175,106200000.0
2009-11-04 02:30:00,0.72175,0.72175,0.71815,0.7184,250800000.0
2009-11-04 02:31:00,0.7183,0.71925,0.7183,0.71865,158500000.0
2009-11-04 02:32:00,0.71865,0.7191,0.71865,0.7191,95200000.0
2009-11-04 02:33:00,0.7191,0.71995,0.7191,0.71975,135700000.0
2009-11-04 02:34:00,0.71975,0.72035,0.71975,0.7203,100900000.0
2009-11-04 02:35:00,0.72035,0.72035,0.7201,0.7201,79900000.0
2009-11-04 02:36:00,0.7201,0.7202,0.71985,0.71985,132200000.0
2009-11-04 02:37:00,0.71985,0.71995,0.71975,0.71995,154500000.0
2009-11-04 02:38:00,0.71995,0.7201,0.71995,0.72,115200000.0
2009-11-04 02:39:00,0.72005,0.72005,0.71905,0.71905,128000000.0
2009-11-04 02:40:00,0.719,0.71905,0.71885,0.7189,67700000.0
2009-11-04 02:41:00,0.71895,0.71935,0.71895,0.7193,139800000.0
2009-11-04 02:42:00,0.7193,0.7193,0.7193,0.7193,16800000.0
2009-11-04 02:43:00,0.7193,0.71945,0.7192,0.71945,39900000.0
2009-11-04 02:44:00,0.7194,0.72075,0.7194,0.7207,178600000.0
2009-11-04 02:45:00,0.7207,0.7207,0.72025,0.7203,156600000.0
2009-11-04 02:46:00,0.7203,0.72065,0.7203,0.7206,141000000.0
2009-11-04 02:47:00,0.7206,0.7211,0.7206,0.7211,92900000.0
2009-11-04 02:48:00,0.72115,0.7212,0.7207,0.7207,53900000.0
2009-11-04 02:49:00,0.7207,0.7207,0.7202,0.7203,227300000.0
2009-11-04 02:50:00,0.7203,0.72105,0.7202,0.72045,140700000.0
2009-11-04 02:51:00,0.7204,0.7206,0.7201,0.7201,148500000.0
2009-11-04 02:52:00,0.7201,0.7201,0.7193,0.7193,180200000.0
2009-11-04 02:53:00,0.71925,0.7194,0.71835,0.71835,246200000.0
2009-11-04 02:54:00,0.71855,0.71855,0.71785,0.7179,198900000.0
2009-11-04 02:55:00,0.7179,0.71815,0.71755,0.7181,155900000.0
2009-11-04 02:56:00,0.7181,0.71835,0.7181,0.7183,77200000.0
2009-11-04 02:57:00,0.7183,0.71835,0.71805,0.7181,105700000.0
2009-11-04 02:58:00,0.7181,0.71845,0.7181,0.7184,29900000.0
2009-11-04 02:59:00,0.71845,0.7187,0.71845,0.71865,111800000.0
2009-11-04 03:00:00,0.71865,0.7188,0.7185,0.7188,44500000.0
2009-11-04 03:01:00,0.7188,0.7188,0.71845,0.7186,27900000.0
2009-11-04 03:02:00,0.7186,0.7186,0.7185,0.7185,12500000.0
2009-11-04 03:03:00,0.7185,0.7185,0.7183,0.7183,18300000.0
2009-11-04 03:04:00,0.7183,0.7183,0.71825,0.7183,113100000.0
2009-11-04 03:05:00,0.71835,0.7187,0.71835,0.7187,80900000.0
2009-11-04 03:06:00,0.7187,0.7192,0.7187,0.7191,110500000.0
2009-11-04 03:07:00,0.71905,0.71905,0.719,0.71905,27900000.0
2009-11-04 03:08:00,0.719,0.719,0.71845,0.7186,103400000.0
2009-11-04 03:09:00,0.7186,0.71885,0.71855,0.71875,55700000.0
2009-11-04 03:10:00,0.7188,0.7192,0.7188,0.71915,85000000.0
2009-11-04 03:11:00,0.71915,0.71955,0.71905,0.71955,138700000.0
2009-11-04 03:12:00,0.7196,0.71965,0.71955,0.71965,111800000.0
2009-11-04 03:13:00,0.71965,0.71965,0.71935,0.71945,83400000.0
2009-11-04 03:14:00,0.71945,0.7196,0.71935,0.71935,123000000.0
2009-11-04 03:15:00,0.71935,0.71935,0.71845,0.7187,138800000.0
2009-11-04 03:16:00,0.7186,0.719,0.7186,0.719,55100000.0
2009-11-04 03:17:00,0.719,0.71915,0.71895,0.719,46200000.0
2009-11-04 03:18:00,0.719,0.71905,0.71895,0.71895,24500000.0
2009-11-04 03:19:00,0.719,0.719,0.71865,0.71885,139700000.0
2009-11-04 03:20:00,0.7188,0.7189,0.7188,0.7188,37200000.0
2009-11-04 03:21:00,0.71885,0.7189,0.71885,0.7189,125600000.0
2009-11-04 03:22:00,0.7189,0.71925,0.7189,0.71915,157200001.0
2009-11-04 03:23:00,0.71915,0.71925,0.7191,0.71925,57600000.0
2009-11-04 03:24:00,0.71925,0.7194,0.71925,0.7193,113800000.0
2009-11-04 03:25:00,0.7193,0.7193,0.71925,0.7193,24400000.0
2009-11-04 03:26:00,0.7193,0.71955,0.7193,0.71935,44400000.0
2009-11-04 03:27:00,0.71935,0.7199,0.71935,0.71985,327500000.0
2009-11-04 03:28:00,0.72,0.72005,0.72,0.72,24400000.0
2009-11-04 03:29:00,0.7199,0.72,0.7196,0.71985,77100000.0
2009-11-04 03:30:00,0.71985,0.72005,0.71985,0.72,47100000.0
2009-11-04 03:31:00,0.72,0.72,0.7196,0.7196,32600000.0
2009-11-04 03:32:00,0.7196,0.7196,0.7188,0.71905,107500000.0
2009-11-04 03:33:00,0.71905,0.7191,0.71905,0.71905,40000000.0
2009-11-04 03:34:00,0.71905,0.7192,0.71905,0.7192,53600000.0
2009-11-04 03:35:00,0.71915,0.71915,0.7191,0.7191,29600000.0
2009-11-04 03:36:00,0.7191,0.7191,0.71875,0.7188,58300000.0
2009-11-04 03:37:00,0.7188,0.7188,0.7188,0.7188,8000000.0
2009-11-04 03:38:00,0.71875,0.7188,0.71875,0.7188,28500000.0
2009-11-04 03:39:00,0.7188,0.71905,0.7188,0.719,30000000.0
2009-11-04 03:40:00,0.71895,0.71895,0.71885,0.71895,37500000.0
2009-11-04 03:41:00,0.71895,0.71915,0.71895,0.71915,39700000.0
2009-11-04 03:42:00,0.71915,0.71915,0.7189,0.7189,53900000.0
2009-11-04 03:43:00,0.719,0.719,0.719,0.719,2400000.0
2009-11-04 03:44:00,0.719,0.71905,0.71885,0.719,107000000.0
2009-11-04 03:45:00,0.719,0.719,0.71885,0.7189,19600000.0
2009-11-04 03:46:00,0.7188,0.71885,0.71855,0.71855,96800000.0
2009-11-04 03:47:00,0.71855,0.71865,0.71835,0.71835,187100000.0
2009-11-04 03:48:00,0.7184,0.7184,0.7181,0.71815,244800000.0
2009-11-04 03:49:00,0.71815,0.71835,0.71815,0.71815,227900000.0
2009-11-04 03:50:00,0.71815,0.71835,0.71815,0.71815,125700000.0
2009-11-04 03:51:00,0.71815,0.71815,0.7175,0.7175,94800000.0
2009-11-04 03:52:00,0.71745,0.71745,0.71695,0.71705,76800000.0
2009-11-04 03:53:00,0.71715,0.71725,0.71705,0.7172,63900000.0
2009-11-04 03:54:00,0.71725,0.71725,0.71705,0.7172,52900000.0
2009-11-04 03:55:00,0.71715,0.7172,0.71685,0.71715,166100000.0
2009-11-04 03:56:00,0.71715,0.71725,0.7171,0.7172,40200000.0
2009-11-04 03:57:00,0.71715,0.71725,0.7169,0.7169,103300000.0
2009-11-04 03:58:00,0.7169,0.7169,0.7169,0.7169,9000000.0
2009-11-04 03:59:00,0.7169,0.7169,0.7169,0.7169,6800000.0
2009-11-04 04:00:00,0.7169,0.7169,0.7168,0.7169,62300000.0
2009-11-04 04:01:00,0.71695,0.71705,0.7169,0.7169,29500000.0
2009-11-04 04:02:00,0.7169,0.7169,0.71685,0.71685,31300000.0
2009-11-04 04:03:00,0.71685,0.7169,0.71685,0.7169,5200000.0
2009-11-04 04:04:00,0.7169,0.7169,0.7169,0.7169,16800000.0
2009-11-04 04:05:00,0.7169,0.7171,0.7169,0.717,67400000.0
2009-11-04 04:06:00,0.717,0.71705,0.717,0.71705,12000000.0
2009-11-04 04:07:00,0.71669,0.71674,0.71658,0.71663,33500000.0
2009-11-04 04:08:00,0.717,0.71705,0.71695,0.71705,25000000.0
2009-11-04 04:09:00,0.71705,0.71705,0.71685,0.71695,63800000.0
2009-11-04 04:10:00,0.71695,0.7171,0.71695,0.71705,42600000.0
2009-11-04 04:11:00,0.7171,0.71715,0.71675,0.71715,147100000.0
2009-11-04 04:12:00,0.71715,0.71715,0.7171,0.7171,49100000.0
2009-11-04 04:13:00,0.7171,0.71715,0.71705,0.71705,30800000.0
2009-11-04 04:14:00,0.7172,0.7172,0.717,0.71715,117800000.0
2009-11-04 04:15:00,0.71715,0.71765,0.71715,0.7176,105900000.0
2009-11-04 04:16:00,0.71755,0.71755,0.7172,0.71735,113500000.0
2009-11-04 04:17:00,0.71735,0.7174,0.71735,0.71735,31900000.0
2009-11-04 04:18:00,0.71735,0.71745,0.71715,0.71715,162500000.0
2009-11-04 04:19:00,0.71715,0.7172,0.71705,0.71705,41700000.0
2009-11-04 04:20:00,0.717,0.7172,0.717,0.71715,33000000.0
2009-11-04 04:21:00,0.71715,0.7172,0.71715,0.7172,42600000.0
2009-11-04 04:22:00,0.7172,0.7174,0.7172,0.7174,67000000.0
2009-11-04 04:23:00,0.7174,0.7174,0.7173,0.7173,67100000.0
2009-11-04 04:24:00,0.7173,0.71755,0.71715,0.7175,113500000.0
2009-11-04 04:25:00,0.7174,0.7174,0.71725,0.71735,79300000.0
2009-11-04 04:26:00,0.71735,0.71735,0.7171,0.7173,94100000.0
2009-11-04 04:27:00,0.71725,0.7176,0.71725,0.7175,138800000.0
2009-11-04 04:28:00,0.7175,0.7178,0.7175,0.71775,132800000.0
2009-11-04 04:29:00,0.71775,0.71785,0.71775,0.71785,57300000.0
2009-11-04 04:30:00,0.7178,0.7179,0.7178,0.7178,8200000.0
2009-11-04 04:31:00,0.7178,0.71785,0.7178,0.71785,69200000.0
2009-11-04 04:32:00,0.71785,0.71795,0.71785,0.71795,63800000.0
2009-11-04 04:33:00,0.7179,0.71795,0.7179,0.71795,26500000.0
2009-11-04 04:34:00,0.7179,0.71795,0.7179,0.7179,45700000.0
2009-11-04 04:35:00,0.7179,0.718,0.7178,0.718,26200000.0
2009-11-04 04:36:00,0.718,0.7183,0.718,0.7182,76200000.0
2009-11-04 04:37:00,0.71825,0.71835,0.71825,0.7183,26900000.0
2009-11-04 04:38:00,0.7183,0.71855,0.7183,0.71855,47300000.0
2009-11-04 04:39:00,0.71855,0.71855,0.718,0.718,84600000.0
2009-11-04 04:40:00,0.718,0.71825,0.71795,0.71825,54400000.0
2009-11-04 04:41:00,0.71825,0.7183,0.71825,0.7183,9200000.0
2009-11-04 04:42:00,0.71825,0.7188,0.71825,0.7188,120100000.0
2009-11-04 04:43:00,0.7188,0.7188,0.7186,0.7186,29900000.0
2009-11-04 04:44:00,0.7187,0.7187,0.7187,0.7187,14800000.0
2009-11-04 04:45:00,0.7187,0.7188,0.7186,0.71875,132000000.0
2009-11-04 04:46:00,0.7187,0.7187,0.7187,0.7187,19000000.0
2009-11-04 04:47:00,0.7187,0.7188,0.7186,0.7187,30800000.0
2009-11-04 04:48:00,0.7187,0.71875,0.7187,0.71875,2000000.0
2009-11-04 04:49:00,0.7187,0.7188,0.7187,0.7188,117500000.0
2009-11-04 04:50:00,0.7188,0.71905,0.7188,0.71905,75000000.0
2009-11-04 04:51:00,0.71905,0.7192,0.71905,0.7191,201600000.0
2009-11-04 04:52:00,0.7191,0.71915,0.7191,0.7191,37400000.0
2009-11-04 04:53:00,0.71905,0.71905,0.7189,0.719,57100000.0
2009-11-04 04:54:00,0.719,0.71905,0.7189,0.71905,51400000.0
2009-11-04 04:55:00,0.71905,0.71975,0.71895,0.71955,142900000.0
2009-11-04 04:56:00,0.71955,0.71955,0.71955,0.71955,22600000.0
2009-11-04 04:57:00,0.71955,0.71955,0.71955,0.71955,19200000.0
2009-11-04 04:58:00,0.7195,0.7195,0.7193,0.71935,144000000.0
2009-11-04 04:59:00,0.71935,0.71935,0.71935,0.71935,11300000.0
2009-11-04 05:00:00,0.71935,0.71935,0.71935,0.71935,14100000.0
2009-11-04 05:01:00,0.71935,0.71945,0.71935,0.7194,71800000.0
2009-11-04 05:02:00,0.7194,0.71945,0.7194,0.7194,29600000.0
2009-11-04 05:03:00,0.71945,0.7195,0.7194,0.71945,100300000.0
2009-11-04 05:04:00,0.71945,0.7198,0.71945,0.7198,157800000.0
2009-11-04 05:05:00,0.7198,0.7198,0.7196,0.7196,124000000.0
2009-11-04 05:06:00,0.7196,0.7196,0.7196,0.7196,3000000.0
2009-11-04 05:07:00,0.7196,0.72015,0.7196,0.72005,114300000.0
2009-11-04 05:08:00,0.72005,0.7202,0.72005,0.72015,68600000.0
2009-11-04 05:09:00,0.7202,0.72035,0.7202,0.7203,67400000.0
2009-11-04 05:10:00,0.72035,0.72035,0.72015,0.72015,76800000.0
2009-11-04 05:11:00,0.72015,0.72015,0.72005,0.72005,27300000.0
2009-11-04 05:12:00,0.72015,0.72015,0.72015,0.72015,8000000.0
2009-11-04 05:13:00,0.71993,0.72006,0.71964,0.71975,261600000.0
2009-11-04 05:14:00,0.72015,0.7202,0.7201,0.7201,29700000.0
2009-11-04 05:15:00,0.7201,0.72015,0.72,0.72,37000000.0
2009-11-04 05:16:00,0.72,0.72,0.72,0.72,2400000.0
2009-11-04 05:17:00,0.71995,0.72,0.71995,0.72,9300000.0
2009-11-04 05:18:00,0.71995,0.72015,0.71995,0.72015,30300000.0
2009-11-04 05:19:00,0.7202,0.72045,0.7202,0.7203,89200000.0
2009-11-04 05:20:00,0.72025,0.72035,0.72015,0.7202,67300000.0
2009-11-04 05:21:00,0.7202,0.7202,0.7202,0.7202,2400000.0
2009-11-04 05:22:00,0.71971,0.71993,0.71971,0.71973,41800000.0
2009-11-04 05:23:00,0.7201,0.7202,0.71995,0.72,73200000.0
2009-11-04 05:24:00,0.72,0.72,0.71995,0.71995,28700000.0
2009-11-04 05:25:00,0.71995,0.71995,0.7198,0.7198,28600000.0
2009-11-04 05:26:00,0.71975,0.71975,0.71975,0.71975,13100000.0
2009-11-04 05:27:00,0.71975,0.71975,0.71965,0.71965,56500000.0
2009-11-04 05:28:00,0.71965,0.7197,0.71955,0.7196,108300000.0
2009-11-04 05:29:00,0.71965,0.71995,0.7196,0.71995,115800000.0
2009-11-04 05:30:00,0.7199,0.7199,0.7199,0.7199,19600000.0
2009-11-04 05:31:00,0.7199,0.7201,0.7199,0.72005,43000000.0
2009-11-04 05:32:00,0.72015,0.72015,0.71985,0.71985,136100000.0
2009-11-04 05:33:00,0.71985,0.7199,0.71985,0.7199,16500000.0
2009-11-04 05:34:00,0.7199,0.7199,0.71955,0.71965,53700000.0
2009-11-04 05:35:00,0.71965,0.71965,0.71965,0.71965,64900000.0
2009-11-04 05:36:00,0.71965,0.71965,0.71965,0.71965,1000000.0
2009-11-04 05:37:00,0.7196,0.7196,0.71925,0.71925,105300000.0
2009-11-04 05:38:00,0.71925,0.71935,0.71925,0.71935,86200000.0
2009-11-04 05:39:00,0.71935,0.71935,0.71935,0.71935,9000000.0
2009-11-04 05:40:00,0.7193,0.71965,0.7193,0.7194,65900000.0
2009-11-04 05:41:00,0.7194,0.7195,0.71935,0.7195,59200000.0
2009-11-04 05:42:00,0.7195,0.71955,0.71945,0.71945,28500000.0
2009-11-04 05:43:00,0.71945,0.71945,0.71945,0.71945,17300000.0
2009-11-04 05:44:00,0.71945,0.7195,0.71945,0.7195,26400000.0
2009-11-04 05:45:00,0.7195,0.7195,0.7195,0.7195,9700000.0
2009-11-04 05:46:00,0.71955,0.71955,0.71955,0.71955,3000000.0
2009-11-04 05:47:00,0.71955,0.71955,0.71955,0.71955,18100000.0
2009-11-04 05:48:00,0.71955,0.71955,0.71955,0.71955,10000000.0
2009-11-04 05:49:00,0.71955,0.71955,0.71955,0.71955,3000000.0
2009-11-04 05:50:00,0.71923,0.71947,0.71909,0.71919,83100000.0
2009-11-04 05:51:00,0.7191,0.71957,0.719,0.71929,230900000.0
2009-11-04 05:52:00,0.71927,0.71945,0.71911,0.71923,152200000.0
2009-11-04 05:53:00,0.71945,0.71945,0.71945,0.71945,8800000.0
2009-11-04 05:54:00,0.71945,0.71945,0.7193,0.7194,66900000.0
2009-11-04 05:55:00,0.71935,0.71935,0.71935,0.71935,8600000.0
2009-11-04 05:56:00,0.71935,0.71935,0.71935,0.71935,24800000.0
2009-11-04 05:57:00,0.71935,0.71935,0.71935,0.71935,7500000.0
2009-11-04 05:58:00,0.71935,0.71935,0.71935,0.71935,4000000.0
2009-11-04 05:59:00,0.71935,0.71935,0.71935,0.71935,3000000.0
2009-11-04 06:00:00,0.71935,0.71935,0.71935,0.71935,1000000.0
2009-11-04 06:01:00,0.71935,0.7194,0.71935,0.7194,15700000.0
2009-11-04 06:02:00,0.71935,0.71935,0.71935,0.71935,25600000.0
2009-11-04 06:03:00,0.71935,0.71935,0.71935,0.71935,4400000.0
2009-11-04 06:04:00,0.71935,0.71935,0.71935,0.71935,31000000.0
2009-11-04 06:05:00,0.71935,0.71935,0.71935,0.71935,5400000.0
2009-11-04 06:06:00,0.71935,0.71935,0.7193,0.7193,14200000.0
2009-11-04 06:07:00,0.7195,0.71955,0.7195,0.71955,9600000.0
2009-11-04 06:08:00,0.71955,0.7196,0.71945,0.7196,31400000.0
2009-11-04 06:09:00,0.7196,0.7196,0.7196,0.7196,2800000.0
2009-11-04 06:10:00,0.7197,0.7197,0.7196,0.71965,22900000.0
2009-11-04 06:11:00,0.71965,0.71965,0.71965,0.71965,10400000.0
2009-11-04 06:12:00,0.71965,0.71965,0.71965,0.71965,4800000.0
2009-11-04 06:13:00,0.71975,0.71985,0.7197,0.71985,9000000.0
2009-11-04 06:14:00,0.71985,0.72,0.71975,0.71985,66000000.0
2009-11-04 06:15:00,0.7199,0.72,0.71985,0.71985,41100000.0
2009-11-04 06:16:00,0.71985,0.71995,0.71985,0.7199,33800000.0
2009-11-04 06:17:00,0.71995,0.7204,0.7199,0.72015,119900000.0
2009-11-04 06:18:00,0.7202,0.7202,0.72015,0.7202,66400000.0
2009-11-04 06:19:00,0.7202,0.7202,0.72005,0.72005,74800000.0
2009-11-04 06:20:00,0.72005,0.72035,0.72005,0.72025,148600000.0
2009-11-04 06:21:00,0.72025,0.72035,0.72025,0.7203,171800000.0
2009-11-04 06:22:00,0.7203,0.72065,0.7203,0.72055,92500000.0
2009-11-04 06:23:00,0.72055,0.72055,0.72055,0.72055,40800000.0
2009-11-04 06:24:00,0.7206,0.7206,0.72055,0.72055,28800000.0
2009-11-04 06:25:00,0.72055,0.72055,0.7203,0.72035,37300000.0
2009-11-04 06:26:00,0.72035,0.72035,0.72035,0.72035,3000000.0
2009-11-04 06:27:00,0.72035,0.72035,0.72035,0.72035,4000000.0
2009-11-04 06:28:00,0.72035,0.72045,0.72035,0.72045,14000000.0
2009-11-04 06:29:00,0.72035,0.72035,0.72035,0.72035,12000000.0
2009-11-04 06:30:00,0.72025,0.72035,0.72025,0.72035,37000000.0
2009-11-04 06:31:00,0.72035,0.72045,0.72035,0.72035,10800000.0
2009-11-04 06:32:00,0.72035,0.72045,0.72035,0.72035,23800000.0
2009-11-04 06:33:00,0.72035,0.72035,0.72035,0.72035,10800000.0
2009-11-04 06:34:00,0.72035,0.72035,0.72035,0.72035,25800000.0
2009-11-04 06:35:00,0.72035,0.72035,0.72035,0.72035,2000000.0
2009-11-04 06:36:00,0.72025,0.7203,0.72025,0.7203,20400000.0
2009-11-04 06:37:00,0.72025,0.72035,0.72025,0.72035,28100000.0
2009-11-04 06:38:00,0.72035,0.72035,0.7203,0.7203,25600000.0
2009-11-04 06:39:00,0.72025,0.72025,0.7202,0.7202,11500000.0
2009-11-04 06:40:00,0.7202,0.72025,0.7202,0.7202,12400000.0
2009-11-04 06:41:00,0.72015,0.72015,0.72015,0.72015,8700000.0
2009-11-04 06:42:00,0.72015,0.72015,0.72015,0.72015,48800000.0
2009-11-04 06:43:00,0.72015,0.7202,0.72015,0.7202,36200000.0
2009-11-04 06:44:00,0.7202,0.7203,0.7202,0.7203,59500000.0
2009-11-04 06:45:00,0.72025,0.72035,0.72025,0.72035,26000000.0
2009-11-04 06:46:00,0.72035,0.72035,0.7203,0.72035,62600000.0
2009-11-04 06:47:00,0.72035,0.72035,0.7203,0.7203,16000000.0
2009-11-04 06:48:00,0.7203,0.7203,0.72015,0.72015,52400000.0
2009-11-04 06:49:00,0.7202,0.7202,0.72015,0.72015,19300000.0
2009-11-04 06:50:00,0.72015,0.72015,0.72015,0.72015,10400000.0
2009-11-04 06:51:00,0.72015,0.72015,0.72015,0.72015,18900000.0
2009-11-04 06:52:00,0.72015,0.72015,0.72015,0.72015,10100000.0
2009-11-04 06:53:00,0.72015,0.72015,0.72015,0.72015,16700000.0
2009-11-04 06:54:00,0.72015,0.72015,0.72015,0.72015,17800000.0
2009-11-04 06:55:00,0.72015,0.7202,0.72015,0.72015,21000000.0
2009-11-04 06:56:00,0.72015,0.72015,0.72015,0.72015,8200000.0
2009-11-04 06:57:00,0.72015,0.7202,0.72015,0.7202,21800000.0
2009-11-04 06:58:00,0.7202,0.7202,0.7202,0.7202,5200000.0
2009-11-04 06:59:00,0.71977,0.72006,0.71976,0.72002,147100000.0
2009-11-04 07:00:00,0.7202,0.7202,0.7202,0.7202,11800000.0
2009-11-04 07:01:00,0.7202,0.7202,0.7202,0.7202,11200000.0
2009-11-04 07:02:00,0.7202,0.7202,0.7202,0.7202,7600000.0
2009-11-04 07:03:00,0.7202,0.7202,0.7202,0.7202,1000000.0
2009-11-04 07:04:00,0.72015,0.72015,0.72015,0.72015,8600000.0
2009-11-04 07:05:00,0.72015,0.7203,0.72015,0.7203,48200000.0
2009-11-04 07:06:00,0.7203,0.72035,0.7203,0.7203,114400000.0
2009-11-04 07:07:00,0.7203,0.7203,0.7203,0.7203,22700000.0
2009-11-04 07:08:00,0.7203,0.7203,0.7203,0.7203,21200000.0
2009-11-04 07:09:00,0.7203,0.7203,0.7203,0.7203,32600000.0
2009-11-04 07:10:00,0.7203,0.72035,0.7203,0.72035,44000000.0
2009-11-04 07:11:00,0.72035,0.72035,0.72025,0.72025,85900000.0
2009-11-04 07:12:00,0.72025,0.72025,0.7202,0.7202,22400000.0
2009-11-04 07:13:00,0.7202,0.7202,0.7202,0.7202,23200000.0
2009-11-04 07:14:00,0.7202,0.7203,0.7202,0.7203,104900000.0
2009-11-04 07:15:00,0.7203,0.7203,0.7202,0.7202,14100000.0
2009-11-04 07:16:00,0.7202,0.7202,0.7201,0.7202,76500000.0
2009-11-04 07:17:00,0.7202,0.7202,0.72015,0.72015,49600000.0
2009-11-04 07:18:00,0.7202,0.7203,0.72015,0.72015,106700000.0
2009-11-04 07:19:00,0.72015,0.72015,0.7201,0.7201,7800000.0
2009-11-04 07:20:00,0.7201,0.7204,0.7201,0.7204,127200000.0
2009-11-04 07:21:00,0.72045,0.72045,0.72025,0.72045,105300000.0
2009-11-04 07:22:00,0.7204,0.72045,0.7204,0.72045,33700000.0
2009-11-04 07:23:00,0.72045,0.72045,0.72045,0.72045,18900000.0
2009-11-04 07:24:00,0.72045,0.72045,0.72045,0.72045,11000000.0
2009-11-04 07:25:00,0.72045,0.72045,0.7204,0.72045,53300000.0
2009-11-04 07:26:00,0.72045,0.72045,0.72045,0.72045,18600000.0
2009-11-04 07:27:00,0.72021,0.72042,0.72003,0.72003,33500000.0
2009-11-04 07:28:00,0.72045,0.72045,0.72045,0.72045,5200000.0
2009-11-04 07:29:00,0.72014,0.72036,0.72014,0.72033,154200000.0
2009-11-04 07:30:00,0.72045,0.72045,0.7204,0.7204,7800000.0
2009-11-04 07:31:00,0.7204,0.72045,0.7204,0.7204,18200000.0
2009-11-04 07:32:00,0.7204,0.72045,0.7204,0.7204,18400000.0
2009-11-04 07:33:00,0.7204,0.7204,0.7204,0.7204,17400000.0
2009-11-04 07:34:00,0.7204,0.7204,0.72035,0.72035,27800000.0
2009-11-04 07:35:00,0.72035,0.7204,0.72035,0.72035,33000000.0
2009-11-04 07:36:00,0.7204,0.72045,0.7204,0.72045,18200000.0
2009-11-04 07:37:00,0.72045,0.72045,0.72035,0.72035,17100000.0
2009-11-04 07:38:00,0.72035,0.72035,0.7203,0.7203,16400000.0
2009-11-04 07:39:00,0.7203,0.7203,0.7203,0.7203,88400000.0
2009-11-04 07:40:00,0.7203,0.7205,0.7203,0.7205,67100000.0
2009-11-04 07:41:00,0.72065,0.72065,0.72055,0.72055,10700000.0
2009-11-04 07:42:00,0.72055,0.72055,0.72055,0.72055,16500000.0
2009-11-04 07:43:00,0.72055,0.72055,0.72035,0.72035,97800000.0
2009-11-04 07:44:00,0.72035,0.72035,0.72025,0.72025,54500000.0
2009-11-04 07:45:00,0.7203,0.72045,0.7203,0.72045,66400000.0
2009-11-04 07:46:00,0.72045,0.72045,0.72035,0.7204,76800000.0
2009-11-04 07:47:00,0.72045,0.72045,0.72045,0.72045,8400000.0
2009-11-04 07:48:00,0.72035,0.72035,0.72025,0.7203,67400000.0
2009-11-04 07:49:00,0.7203,0.72035,0.72025,0.72025,23000000.0
2009-11-04 07:50:00,0.72025,0.72025,0.72025,0.72025,27500000.0
2009-11-04 07:51:00,0.72025,0.72025,0.72015,0.72015,34700000.0
2009-11-04 07:52:00,0.72015,0.72015,0.72005,0.72005,15900000.0
2009-11-04 07:53:00,0.72,0.72,0.72,0.72,4900000.0
2009-11-04 07:54:00,0.72,0.72005,0.71995,0.71995,72100000.0
2009-11-04 07:55:00,0.72005,0.72005,0.71995,0.71995,34900000.0
2009-11-04 07:56:00,0.71995,0.71995,0.71995,0.71995,6600000.0
2009-11-04 07:57:00,0.71995,0.71995,0.71955,0.71965,71300000.0
2009-11-04 07:58:00,0.71965,0.71965,0.71945,0.71955,163200000.0
2009-11-04 07:59:00,0.71945,0.71945,0.71935,0.71935,80200000.0
2009-11-04 08:00:00,0.71935,0.71975,0.7193,0.71955,191800000.0
2009-11-04 08:01:00,0.71955,0.71955,0.71955,0.71955,12000000.0
2009-11-04 08:02:00,0.71955,0.71995,0.71955,0.71995,69000000.0
2009-11-04 08:03:00,0.71995,0.71995,0.71965,0.71975,46700000.0
2009-11-04 08:04:00,0.71975,0.72005,0.71975,0.72005,131300000.0
2009-11-04 08:05:00,0.72005,0.72015,0.71985,0.72005,286500000.0
2009-11-04 08:06:00,0.72005,0.72005,0.71985,0.72005,118500000.0
2009-11-04 08:07:00,0.72005,0.72005,0.71985,0.72005,94300000.0
2009-11-04 08:08:00,0.72005,0.72005,0.72005,0.72005,6000000.0
2009-11-04 08:09:00,0.72005,0.72005,0.7198,0.71985,85000000.0
2009-11-04 08:10:00,0.71985,0.71985,0.7198,0.71985,67500000.0
2009-11-04 08:11:00,0.71985,0.71985,0.71985,0.71985,42600000.0
2009-11-04 08:12:00,0.71985,0.71995,0.71985,0.71985,94100000.0
2009-11-04 08:13:00,0.71985,0.71985,0.71985,0.71985,38900000.0
2009-11-04 08:14:00,0.71985,0.71985,0.71985,0.71985,39600000.0
2009-11-04 08:15:00,0.71985,0.71985,0.71985,0.71985,33200000.0
2009-11-04 08:16:00,0.71985,0.71985,0.71985,0.71985,69000000.0
2009-11-04 08:17:00,0.71985,0.7199,0.71985,0.71985,62000000.0
2009-11-04 08:18:00,0.71985,0.71985,0.71985,0.71985,16800000.0
2009-11-04 08:19:00,0.71985,0.71985,0.71955,0.7196,209200000.0
2009-11-04 08:20:00,0.71965,0.7197,0.7195,0.7195,79200000.0
2009-11-04 08:21:00,0.7195,0.7195,0.71935,0.71935,96700000.0
2009-11-04 08:22:00,0.71935,0.7195,0.71935,0.7195,48200000.0
2009-11-04 08:23:00,0.7195,0.71975,0.7195,0.71955,104500000.0
2009-11-04 08:24:00,0.71955,0.7196,0.71955,0.71955,24600000.0
2009-11-04 08:25:00,0.71955,0.7196,0.71955,0.71955,31000000.0
2009-11-04 08:26:00,0.71955,0.71955,0.7195,0.7195,59900000.0
2009-11-04 08:27:00,0.7195,0.7195,0.7195,0.7195,36100000.0
2009-11-04 08:28:00,0.7195,0.7195,0.71895,0.71905,148000000.0
2009-11-04 08:29:00,0.71905,0.71925,0.71895,0.7191,406400000.0
2009-11-04 08:30:00,0.71915,0.7192,0.71895,0.71905,191800000.0
2009-11-04 08:31:00,0.71905,0.7191,0.71905,0.7191,21500000.0
2009-11-04 08:32:00,0.7191,0.71925,0.71905,0.71915,167300000.0
2009-11-04 08:33:00,0.71915,0.7195,0.71915,0.71935,84700000.0
2009-11-04 08:34:00,0.71935,0.71965,0.71925,0.71925,40800000.0
2009-11-04 08:35:00,0.71925,0.71925,0.7192,0.71925,39700000.0
2009-11-04 08:36:00,0.71925,0.71925,0.7192,0.71925,17300000.0
2009-11-04 08:37:00,0.7193,0.71935,0.7193,0.71935,3000000.0
2009-11-04 08:38:00,0.7193,0.7193,0.7193,0.7193,30400000.0
2009-11-04 08:39:00,0.7193,0.7196,0.7193,0.7194,150200000.0
2009-11-04 08:40:00,0.71945,0.71955,0.71945,0.7195,37600000.0
2009-11-04 08:41:00,0.7195,0.7198,0.7195,0.71975,69200000.0
2009-11-04 08:42:00,0.71975,0.71975,0.7197,0.7197,54800000.0
2009-11-04 08:43:00,0.7197,0.7199,0.7197,0.7199,96100000.0
2009-11-04 08:44:00,0.7199,0.71995,0.7198,0.7198,94100000.0
2009-11-04 08:45:00,0.7198,0.71995,0.71975,0.71995,34600000.0
2009-11-04 08:46:00,0.71995,0.72035,0.71975,0.7199,193400000.0
2009-11-04 08:47:00,0.7199,0.7202,0.7199,0.72005,115200000.0
2009-11-04 08:48:00,0.72005,0.7201,0.71995,0.7201,298900000.0
2009-11-04 08:49:00,0.72,0.72015,0.72,0.72005,53000000.0
2009-11-04 08:50:00,0.72005,0.72025,0.71995,0.72005,102000000.0
2009-11-04 08:51:00,0.72005,0.72005,0.71995,0.72005,134300000.0
2009-11-04 08:52:00,0.72005,0.7202,0.71995,0.71995,88600000.0
2009-11-04 08:53:00,0.71995,0.72025,0.71995,0.7202,100300000.0
2009-11-04 08:54:00,0.72015,0.72035,0.72015,0.72035,123100000.0
2009-11-04 08:55:00,0.72035,0.7206,0.72025,0.72055,81700000.0
2009-11-04 08:56:00,0.72055,0.7206,0.72035,0.72035,39300000.0
2009-11-04 08:57:00,0.72035,0.7205,0.72035,0.72045,55500000.0
2009-11-04 08:58:00,0.72045,0.7205,0.72035,0.7204,58000000.0
2009-11-04 08:59:00,0.72035,0.7204,0.72035,0.7204,28100000.0
2009-11-04 09:00:00,0.7204,0.7206,0.7204,0.72055,36400000.0
2009-11-04 09:01:00,0.72055,0.72055,0.7201,0.72025,147500000.0
2009-11-04 09:02:00,0.72025,0.7204,0.71995,0.7204,137100000.0
2009-11-04 09:03:00,0.7206,0.7211,0.7206,0.72085,148800000.0
2009-11-04 09:04:00,0.72085,0.72095,0.72055,0.72055,171100000.0
2009-11-04 09:05:00,0.72055,0.72055,0.7201,0.72025,97500000.0
2009-11-04 09:06:00,0.72025,0.7204,0.72025,0.72035,83700000.0
2009-11-04 09:07:00,0.72035,0.72125,0.72035,0.72095,109300000.0
2009-11-04 09:08:00,0.72095,0.7211,0.72095,0.72105,62800000.0
2009-11-04 09:09:00,0.72105,0.72105,0.72105,0.72105,2000000.0
2009-11-04 09:10:00,0.72115,0.72125,0.72105,0.72115,48400000.0
2009-11-04 09:11:00,0.72115,0.72135,0.72095,0.72095,99400000.0
2009-11-04 09:12:00,0.72095,0.7212,0.72075,0.7212,207400000.0
2009-11-04 09:13:00,0.7212,0.72135,0.7211,0.7213,143700000.0
2009-11-04 09:14:00,0.72135,0.722,0.72135,0.72185,174900000.0
2009-11-04 09:15:00,0.72185,0.7227,0.72185,0.72225,218100000.0
2009-11-04 09:16:00,0.72235,0.72245,0.72225,0.72245,95200000.0
2009-11-04 09:17:00,0.72255,0.72255,0.72245,0.72255,44800000.0
2009-11-04 09:18:00,0.72255,0.72255,0.72205,0.72215,116300000.0
2009-11-04 09:19:00,0.72215,0.72245,0.72205,0.72205,226100000.0
2009-11-04 09:20:00,0.72205,0.7221,0.722,0.7221,98200000.0
2009-11-04 09:21:00,0.72215,0.72265,0.72215,0.72255,202100000.0
2009-11-04 09:22:00,0.72255,0.72275,0.72255,0.72275,55100000.0
2009-11-04 09:23:00,0.72265,0.72275,0.7226,0.72265,25100000.0
2009-11-04 09:24:00,0.7226,0.72275,0.72255,0.72265,151600000.0
2009-11-04 09:25:00,0.72275,0.72275,0.72255,0.7226,53899999.0
2009-11-04 09:26:00,0.72255,0.72265,0.72255,0.72265,91000000.0
2009-11-04 09:27:00,0.72255,0.72255,0.7225,0.7225,123700000.0
2009-11-04 09:28:00,0.7225,0.7225,0.72235,0.72235,16400000.0
2009-11-04 09:29:00,0.72235,0.7224,0.72215,0.72225,239700000.0
2009-11-04 09:30:00,0.72225,0.7223,0.72205,0.72215,348900000.0
2009-11-04 09:31:00,0.72215,0.72245,0.72215,0.72235,244500000.0
2009-11-04 09:32:00,0.72235,0.7224,0.7219,0.722,104800000.0
2009-11-04 09:33:00,0.722,0.722,0.72195,0.72195,40300000.0
2009-11-04 09:34:00,0.72195,0.72215,0.7219,0.72205,162200000.0
2009-11-04 09:35:00,0.72205,0.72205,0.72195,0.72195,57400000.0
2009-11-04 09:36:00,0.72195,0.72205,0.7218,0.722,171999999.0
2009-11-04 09:37:00,0.72195,0.72195,0.72155,0.72155,132900000.0
2009-11-04 09:38:00,0.72155,0.72165,0.72155,0.72155,101700000.0
2009-11-04 09:39:00,0.72155,0.7216,0.72135,0.72135,106100000.0
2009-11-04 09:40:00,0.72135,0.7215,0.7213,0.7213,84800000.0
2009-11-04 09:41:00,0.7213,0.72135,0.721,0.72125,148800000.0
2009-11-04 09:42:00,0.72125,0.7213,0.72085,0.7209,184100000.0
2009-11-04 09:43:00,0.7209,0.721,0.72075,0.72095,153200000.0
2009-11-04 09:44:00,0.72095,0.72125,0.72095,0.72125,220100000.0
2009-11-04 09:45:00,0.72125,0.7213,0.72085,0.72085,273500000.0
2009-11-04 09:46:00,0.72085,0.721,0.7205,0.72055,314300000.0
2009-11-04 09:47:00,0.72055,0.7212,0.72055,0.7211,225800000.0
2009-11-04 09:48:00,0.7211,0.7212,0.72075,0.72085,183000000.0
2009-11-04 09:49:00,0.72085,0.7212,0.72085,0.7211,102600000.0
2009-11-04 09:50:00,0.7211,0.72125,0.72105,0.72115,272500000.0
2009-11-04 09:51:00,0.72115,0.72115,0.72115,0.72115,40300000.0
2009-11-04 09:52:00,0.72115,0.7213,0.72095,0.7213,245700000.0
2009-11-04 09:53:00,0.7213,0.7214,0.72125,0.7214,113800000.0
2009-11-04 09:54:00,0.7214,0.72155,0.7214,0.72155,51800000.0
2009-11-04 09:55:00,0.72155,0.7216,0.7214,0.72155,76900000.0
2009-11-04 09:56:00,0.72155,0.72155,0.72145,0.7215,54400000.0
2009-11-04 09:57:00,0.72145,0.7215,0.7214,0.7214,103100000.0
2009-11-04 09:58:00,0.7214,0.7214,0.72135,0.7214,115100000.0
2009-11-04 09:59:00,0.7214,0.7214,0.72135,0.72135,102000000.0
2009-11-04 10:00:00,0.72135,0.7214,0.72105,0.7212,286300000.0
2009-11-04 10:01:00,0.7212,0.72135,0.72115,0.7213,121700000.0
2009-11-04 10:02:00,0.7213,0.7215,0.72125,0.7215,162100000.0
2009-11-04 10:03:00,0.7215,0.72225,0.7215,0.72215,143400000.0
2009-11-04 10:04:00,0.72205,0.72255,0.72205,0.72245,185500000.0
2009-11-04 10:05:00,0.72245,0.723,0.72215,0.723,399600000.0
2009-11-04 10:06:00,0.72295,0.72335,0.72285,0.7233,465299999.0
2009-11-04 10:07:00,0.7233,0.7233,0.7231,0.7233,273400000.0
2009-11-04 10:08:00,0.7233,0.72335,0.7232,0.7233,89000000.0
2009-11-04 10:09:00,0.72335,0.72345,0.7233,0.7234,163800000.0
2009-11-04 10:10:00,0.72345,0.72355,0.72315,0.72325,314300000.0
2009-11-04 10:11:00,0.72325,0.72355,0.72325,0.72355,258800000.0
2009-11-04 10:12:00,0.72355,0.72355,0.7232,0.72325,179000000.0
2009-11-04 10:13:00,0.72325,0.7233,0.72325,0.7233,20300000.0
2009-11-04 10:14:00,0.7233,0.72335,0.7233,0.72335,87100000.0
2009-11-04 10:15:00,0.72325,0.7233,0.7232,0.7232,135700000.0
2009-11-04 10:16:00,0.7232,0.7232,0.7232,0.7232,90799999.0
2009-11-04 10:17:00,0.72325,0.72325,0.72305,0.72305,86900000.0
2009-11-04 10:18:00,0.72305,0.7233,0.72305,0.7232,166200000.0
2009-11-04 10:19:00,0.7233,0.7234,0.7231,0.7232,136700000.0
2009-11-04 10:20:00,0.72335,0.7236,0.72335,0.7235,170800000.0
2009-11-04 10:21:00,0.7235,0.72355,0.7234,0.7234,196900000.0
2009-11-04 10:22:00,0.7234,0.72345,0.7232,0.7233,286399999.0
2009-11-04 10:23:00,0.72325,0.72325,0.7232,0.7232,280499999.0
2009-11-04 10:24:00,0.7232,0.72325,0.7232,0.72325,155299997.0
2009-11-04 10:25:00,0.72325,0.7235,0.723,0.7235,183300000.0
2009-11-04 10:26:00,0.7235,0.7235,0.7233,0.7234,79800000.0
2009-11-04 10:27:00,0.72345,0.72345,0.7234,0.7234,49200000.0
2009-11-04 10:28:00,0.7234,0.7234,0.72325,0.7233,59900000.0
2009-11-04 10:29:00,0.7233,0.72335,0.72325,0.7233,41400000.0
2009-11-04 10:30:00,0.72325,0.7233,0.7232,0.7232,113200000.0
2009-11-04 10:31:00,0.7232,0.7233,0.7232,0.7232,139500000.0
2009-11-04 10:32:00,0.72325,0.7234,0.7232,0.7233,300300000.0
2009-11-04 10:33:00,0.72335,0.72345,0.72335,0.72335,142800000.0
2009-11-04 10:34:00,0.72335,0.7234,0.72335,0.72335,138600000.0
2009-11-04 10:35:00,0.72335,0.72345,0.72335,0.7234,186100000.0
2009-11-04 10:36:00,0.7234,0.7235,0.72335,0.72345,152500000.0
2009-11-04 10:37:00,0.72345,0.7241,0.72345,0.7241,252500000.0
2009-11-04 10:38:00,0.72385,0.7241,0.72385,0.72395,205700000.0
2009-11-04 10:39:00,0.72395,0.7241,0.72385,0.72405,278700000.0
2009-11-04 10:40:00,0.72415,0.72415,0.7241,0.72415,70400000.0
2009-11-04 10:41:00,0.72415,0.7243,0.7241,0.72415,139800000.0
2009-11-04 10:42:00,0.7242,0.7242,0.7239,0.7241,295899999.0
2009-11-04 10:43:00,0.72415,0.7242,0.72395,0.72405,655899997.0
2009-11-04 10:44:00,0.72405,0.7243,0.72405,0.7243,260100002.0
2009-11-04 10:45:00,0.7243,0.72435,0.72425,0.72425,271699999.0
2009-11-04 10:46:00,0.72425,0.7244,0.72425,0.7243,177900000.0
2009-11-04 10:47:00,0.72435,0.72435,0.72425,0.72435,174600000.0
2009-11-04 10:48:00,0.72435,0.7249,0.7243,0.7249,432299998.0
2009-11-04 10:49:00,0.72495,0.72505,0.72465,0.72465,238200000.0
2009-11-04 10:50:00,0.72465,0.72495,0.7246,0.7249,372900002.0
2009-11-04 10:51:00,0.7249,0.72495,0.72465,0.7248,238300000.0
2009-11-04 10:52:00,0.72485,0.72495,0.72475,0.72495,241599999.0
2009-11-04 10:53:00,0.7249,0.7249,0.7248,0.7248,114100000.0
2009-11-04 10:54:00,0.7248,0.7248,0.72475,0.72475,81800000.0
2009-11-04 10:55:00,0.72475,0.7253,0.7247,0.7251,216700000.0
2009-11-04 10:56:00,0.7251,0.7253,0.72485,0.72495,218700000.0
2009-11-04 10:57:00,0.72495,0.725,0.7248,0.7248,96500000.0
2009-11-04 10:58:00,0.7248,0.7248,0.7245,0.72455,126100000.0
2009-11-04 10:59:00,0.72455,0.7246,0.72445,0.7245,185000000.0
2009-11-04 11:00:00,0.72455,0.72475,0.72455,0.7246,219400000.0
2009-11-04 11:01:00,0.72465,0.7247,0.7245,0.7247,144400000.0
2009-11-04 11:02:00,0.72465,0.72465,0.72435,0.7244,141400000.0
2009-11-04 11:03:00,0.7244,0.7244,0.72435,0.7244,89999999.0
2009-11-04 11:04:00,0.7244,0.72465,0.7243,0.7246,276100000.0
2009-11-04 11:05:00,0.7246,0.7246,0.72445,0.72455,251800000.0
2009-11-04 11:06:00,0.72455,0.72455,0.7245,0.72455,193900000.0
2009-11-04 11:07:00,0.72455,0.72455,0.7245,0.7245,83600000.0
2009-11-04 11:08:00,0.7246,0.7246,0.7245,0.7245,71300000.0
2009-11-04 11:09:00,0.7245,0.7245,0.7244,0.7244,133000000.0
2009-11-04 11:10:00,0.7244,0.7244,0.7242,0.72425,179600000.0
2009-11-04 11:11:00,0.7242,0.7242,0.72405,0.72405,104900000.0
2009-11-04 11:12:00,0.72405,0.7241,0.72375,0.72375,303900000.0
2009-11-04 11:13:00,0.7238,0.72395,0.7238,0.7239,77900000.0
2009-11-04 11:14:00,0.7239,0.7242,0.7239,0.7242,115800000.0
2009-11-04 11:15:00,0.7242,0.7247,0.7241,0.7245,319400000.0
2009-11-04 11:16:00,0.7245,0.72465,0.7244,0.72465,515300000.0
2009-11-04 11:17:00,0.72455,0.72465,0.7245,0.72455,114100000.0
2009-11-04 11:18:00,0.72465,0.72465,0.72455,0.72465,51200000.0
2009-11-04 11:19:00,0.72465,0.7247,0.72465,0.7247,28800000.0
2009-11-04 11:20:00,0.7248,0.72495,0.7248,0.7249,40800000.0
2009-11-04 11:21:00,0.7249,0.7249,0.72485,0.72485,16800000.0
2009-11-04 11:22:00,0.72485,0.72515,0.72485,0.72515,64000000.0
2009-11-04 11:23:00,0.72515,0.72535,0.72515,0.72535,73600000.0
2009-11-04 11:24:00,0.7253,0.72535,0.72515,0.7252,129800000.0
2009-11-04 11:25:00,0.72525,0.72535,0.72515,0.72515,68900000.0
2009-11-04 11:26:00,0.7252,0.7252,0.72495,0.72495,220600000.0
2009-11-04 11:27:00,0.72495,0.72495,0.7248,0.7249,63700000.0
2009-11-04 11:28:00,0.72495,0.72505,0.7249,0.72495,142800000.0
2009-11-04 11:29:00,0.72495,0.72515,0.72495,0.72495,112500000.0
2009-11-04 11:30:00,0.72495,0.72515,0.72495,0.7251,69800000.0
2009-11-04 11:31:00,0.7251,0.7254,0.725,0.72535,105200000.0
2009-11-04 11:32:00,0.72535,0.7254,0.72515,0.72535,426300000.0
2009-11-04 11:33:00,0.72535,0.7254,0.72535,0.72535,341100000.0
2009-11-04 11:34:00,0.72535,0.7255,0.72535,0.72535,140700000.0
2009-11-04 11:35:00,0.72535,0.72535,0.7249,0.7249,106200000.0
2009-11-04 11:36:00,0.7249,0.7252,0.7249,0.72515,156000000.0
2009-11-04 11:37:00,0.72515,0.72515,0.7251,0.7251,44800000.0
2009-11-04 11:38:00,0.72505,0.7251,0.72505,0.72505,57900000.0
2009-11-04 11:39:00,0.72505,0.72515,0.72505,0.7251,55500000.0
2009-11-04 11:40:00,0.7251,0.72515,0.7251,0.72515,13900000.0
2009-11-04 11:41:00,0.72515,0.72515,0.7251,0.7251,77500000.0
2009-11-04 11:42:00,0.7251,0.7254,0.7251,0.72515,123800000.0
2009-11-04 11:43:00,0.72515,0.72515,0.7251,0.7251,20300000.0
2009-11-04 11:44:00,0.7251,0.72515,0.72505,0.7251,97900000.0
2009-11-04 11:45:00,0.72505,0.7251,0.72505,0.7251,52900000.0
2009-11-04 11:46:00,0.7251,0.7251,0.7248,0.7248,254500000.0
2009-11-04 11:47:00,0.72485,0.7249,0.72475,0.7249,192500000.0
2009-11-04 11:48:00,0.7249,0.7249,0.72485,0.72485,18700000.0
2009-11-04 11:49:00,0.72485,0.72485,0.72485,0.72485,34100000.0
2009-11-04 11:50:00,0.72485,0.72485,0.72485,0.72485,8000000.0
2009-11-04 11:51:00,0.72485,0.72495,0.72485,0.7249,43300000.0
2009-11-04 11:52:00,0.7249,0.72495,0.7249,0.72495,48000000.0
2009-11-04 11:53:00,0.72495,0.7251,0.72495,0.7251,51200000.0
2009-11-04 11:54:00,0.7251,0.7252,0.72505,0.7252,123000001.0
2009-11-04 11:55:00,0.7252,0.7252,0.72495,0.7251,165700001.0
2009-11-04 11:56:00,0.72515,0.72515,0.72485,0.72485,197400000.0
2009-11-04 11:57:00,0.72485,0.7249,0.7248,0.7248,73700000.0
2009-11-04 11:58:00,0.7248,0.725,0.7248,0.7249,147500000.0
2009-11-04 11:59:00,0.7249,0.7249,0.72485,0.72485,34500000.0
2009-11-04 12:00:00,0.7248,0.72485,0.7248,0.72485,98500000.0
2009-11-04 12:01:00,0.72485,0.72485,0.72485,0.72485,15000000.0
2009-11-04 12:02:00,0.7248,0.72485,0.7248,0.7248,156200000.0
2009-11-04 12:03:00,0.7248,0.7248,0.7248,0.7248,11800000.0
2009-11-04 12:04:00,0.7248,0.7248,0.7248,0.7248,11800000.0
2009-11-04 12:05:00,0.7248,0.7248,0.7248,0.7248,22400000.0
2009-11-04 12:06:00,0.7248,0.7248,0.7247,0.7247,56300001.0
2009-11-04 12:07:00,0.7247,0.72475,0.7247,0.72475,147599999.0
2009-11-04 12:08:00,0.7248,0.72505,0.72475,0.7249,302900000.0
2009-11-04 12:09:00,0.72495,0.7251,0.7248,0.72485,227900000.0
2009-11-04 12:10:00,0.72485,0.72485,0.72485,0.72485,71500000.0
2009-11-04 12:11:00,0.72485,0.72495,0.7248,0.72485,136900000.0
2009-11-04 12:12:00,0.72485,0.72485,0.7248,0.7248,82100000.0
2009-11-04 12:13:00,0.7248,0.7248,0.7248,0.7248,31000000.0
2009-11-04 12:14:00,0.7248,0.72505,0.7248,0.725,110300000.0
2009-11-04 12:15:00,0.7251,0.7251,0.7248,0.72495,79900000.0
2009-11-04 12:16:00,0.72485,0.72485,0.7248,0.7248,73000000.0
2009-11-04 12:17:00,0.72475,0.72495,0.72475,0.72495,244500000.0
2009-11-04 12:18:00,0.7249,0.7249,0.7248,0.7248,75700000.0
2009-11-04 12:19:00,0.7248,0.7249,0.7248,0.7249,15200000.0
2009-11-04 12:20:00,0.7249,0.7249,0.7248,0.72485,32000000.0
2009-11-04 12:21:00,0.72485,0.72495,0.7248,0.72485,70200000.0
2009-11-04 12:22:00,0.72485,0.7251,0.72485,0.7251,98200000.0
2009-11-04 12:23:00,0.7251,0.72525,0.72505,0.72515,190400000.0
2009-11-04 12:24:00,0.72515,0.7253,0.72505,0.7253,77000000.0
2009-11-04 12:25:00,0.7253,0.72555,0.7253,0.7255,49500000.0
2009-11-04 12:26:00,0.7255,0.7256,0.7255,0.72555,24000000.0
2009-11-04 12:27:00,0.72555,0.7257,0.7255,0.7257,85700000.0
2009-11-04 12:28:00,0.7257,0.72575,0.72565,0.72575,48300000.0
2009-11-04 12:29:00,0.72575,0.72575,0.7257,0.7257,19200000.0
2009-11-04 12:30:00,0.7257,0.7257,0.72535,0.72535,119600000.0
2009-11-04 12:31:00,0.7253,0.7253,0.72515,0.72525,171200000.0
2009-11-04 12:32:00,0.72525,0.72525,0.7252,0.7252,58200000.0
2009-11-04 12:33:00,0.7252,0.72535,0.7252,0.72535,176800001.0
2009-11-04 12:34:00,0.72535,0.72535,0.72535,0.72535,37200000.0
2009-11-04 12:35:00,0.72535,0.72565,0.72535,0.72565,196100000.0
2009-11-04 12:36:00,0.7257,0.72575,0.7256,0.72575,56400000.0
2009-11-04 12:37:00,0.72575,0.72575,0.72545,0.7255,200100000.0
2009-11-04 12:38:00,0.7255,0.72555,0.7255,0.72555,28700000.0
2009-11-04 12:39:00,0.72555,0.72555,0.7254,0.7254,75400000.0
2009-11-04 12:40:00,0.7254,0.7255,0.7254,0.7254,98500000.0
2009-11-04 12:41:00,0.7254,0.72545,0.7253,0.7253,101000000.0
2009-11-04 12:42:00,0.7253,0.7253,0.7252,0.7252,150400000.0
2009-11-04 12:43:00,0.7252,0.72535,0.72515,0.72515,22900000.0
2009-11-04 12:44:00,0.7252,0.7252,0.72505,0.72505,53000000.0
2009-11-04 12:45:00,0.72505,0.72505,0.72505,0.72505,23400000.0
2009-11-04 12:46:00,0.72505,0.72515,0.72505,0.72505,86900000.0
2009-11-04 12:47:00,0.725,0.72505,0.725,0.72505,30700000.0
2009-11-04 12:48:00,0.7251,0.7251,0.7248,0.7248,75300000.0
2009-11-04 12:49:00,0.72485,0.72485,0.7248,0.7248,8100000.0
2009-11-04 12:50:00,0.7248,0.7248,0.72475,0.72475,68200000.0
2009-11-04 12:51:00,0.72475,0.7248,0.72465,0.7247,38600000.0
2009-11-04 12:52:00,0.7247,0.7249,0.72455,0.7248,235100000.0
2009-11-04 12:53:00,0.72485,0.72485,0.72475,0.72475,76400000.0
2009-11-04 12:54:00,0.72475,0.72475,0.72475,0.72475,17500000.0
2009-11-04 12:55:00,0.72475,0.7248,0.72475,0.7248,72000000.0
2009-11-04 12:56:00,0.7248,0.7248,0.7248,0.7248,27800000.0
2009-11-04 12:57:00,0.7248,0.725,0.7248,0.72485,102900000.0
2009-11-04 12:58:00,0.72485,0.72485,0.7247,0.7248,141100000.0
2009-11-04 12:59:00,0.7248,0.7248,0.72475,0.72475,23800000.0
2009-11-04 13:00:00,0.72475,0.72475,0.72475,0.72475,71600000.0
2009-11-04 13:01:00,0.72475,0.7248,0.7247,0.7248,223400000.0
2009-11-04 13:02:00,0.7248,0.72485,0.7248,0.7248,59500000.0
2009-11-04 13:03:00,0.7248,0.7248,0.7245,0.7247,189300000.0
2009-11-04 13:04:00,0.72475,0.7248,0.72455,0.72465,300100001.0
2009-11-04 13:05:00,0.72465,0.7249,0.72445,0.72475,292800000.0
2009-11-04 13:06:00,0.72475,0.72475,0.72445,0.7245,189700000.0
2009-11-04 13:07:00,0.7245,0.72455,0.7245,0.72455,18100000.0
2009-11-04 13:08:00,0.7245,0.7245,0.7242,0.72425,116300000.0
2009-11-04 13:09:00,0.7243,0.7243,0.7234,0.7234,177300000.0
2009-11-04 13:10:00,0.72345,0.72345,0.7222,0.72265,330100000.0
2009-11-04 13:11:00,0.72265,0.72375,0.72265,0.7233,253100000.0
2009-11-04 13:12:00,0.72335,0.72335,0.723,0.7232,50300000.0
2009-11-04 13:13:00,0.7232,0.7237,0.7232,0.72355,199300000.0
2009-11-04 13:14:00,0.72355,0.72355,0.7233,0.7234,88600000.0
2009-11-04 13:15:00,0.7234,0.72355,0.7233,0.7235,66800000.0
2009-11-04 13:16:00,0.72355,0.72355,0.72345,0.72345,63700000.0
2009-11-04 13:17:00,0.72345,0.72345,0.7232,0.7233,60900000.0
2009-11-04 13:18:00,0.72335,0.72335,0.7233,0.7233,34000000.0
2009-11-04 13:19:00,0.7233,0.7233,0.72325,0.72325,28600000.0
2009-11-04 13:20:00,0.72325,0.7233,0.72325,0.7233,64500000.0
2009-11-04 13:21:00,0.7233,0.7233,0.72325,0.7233,46100000.0
2009-11-04 13:22:00,0.7233,0.72345,0.7233,0.72335,131800000.0
2009-11-04 13:23:00,0.72335,0.72335,0.72325,0.7233,73400000.0
2009-11-04 13:24:00,0.7233,0.7233,0.72325,0.72325,70100000.0
2009-11-04 13:25:00,0.72325,0.7234,0.72325,0.7234,67700000.0
2009-11-04 13:26:00,0.72345,0.72345,0.72335,0.72335,92800000.0
2009-11-04 13:27:00,0.72335,0.72335,0.7231,0.72325,138100000.0
2009-11-04 13:28:00,0.7233,0.7235,0.7231,0.72335,359199999.0
2009-11-04 13:29:00,0.72335,0.72355,0.7232,0.72355,284700000.0
2009-11-04 13:30:00,0.72355,0.72355,0.7231,0.72315,207700000.0
2009-11-04 13:31:00,0.72315,0.72335,0.72315,0.7232,182900001.0
2009-11-04 13:32:00,0.72335,0.72355,0.7233,0.7235,339100001.0
2009-11-04 13:33:00,0.72345,0.7236,0.7233,0.7234,205200000.0
2009-11-04 13:34:00,0.72345,0.72355,0.7234,0.7234,100400000.0
2009-11-04 13:35:00,0.7234,0.72355,0.7234,0.72355,161299998.0
2009-11-04 13:36:00,0.72355,0.72375,0.72355,0.7237,107700000.0
2009-11-04 13:37:00,0.7237,0.7237,0.7237,0.7237,13500000.0
2009-11-04 13:38:00,0.7237,0.724,0.7237,0.72395,230300001.0
2009-11-04 13:39:00,0.72395,0.72395,0.7237,0.72375,52700000.0
2009-11-04 13:40:00,0.72375,0.72395,0.72365,0.72395,36900000.0
2009-11-04 13:41:00,0.72405,0.7242,0.72405,0.72415,58100000.0
2009-11-04 13:42:00,0.7241,0.7241,0.72375,0.72375,174800000.0
2009-11-04 13:43:00,0.7237,0.7237,0.7236,0.7236,73000000.0
2009-11-04 13:44:00,0.7236,0.72375,0.72355,0.7236,31500000.0
2009-11-04 13:45:00,0.72355,0.7236,0.72355,0.7236,20000000.0
2009-11-04 13:46:00,0.72355,0.72355,0.7235,0.7235,9500000.0
2009-11-04 13:47:00,0.72337,0.72345,0.72316,0.72323,151800000.0
2009-11-04 13:48:00,0.7235,0.72355,0.7235,0.72355,22000000.0
2009-11-04 13:49:00,0.7235,0.7235,0.7235,0.7235,9100000.0
2009-11-04 13:50:00,0.7235,0.7235,0.7235,0.7235,13000000.0
2009-11-04 13:51:00,0.7235,0.7235,0.7235,0.7235,8000000.0
2009-11-04 13:52:00,0.7236,0.7236,0.7235,0.7236,31100000.0
2009-11-04 13:53:00,0.72375,0.7239,0.72365,0.7238,188399999.0
2009-11-04 13:54:00,0.7238,0.72385,0.72365,0.7238,102200000.0
2009-11-04 13:55:00,0.7238,0.72415,0.72375,0.72405,89200000.0
2009-11-04 13:56:00,0.72405,0.7243,0.72405,0.7243,75800000.0
2009-11-04 13:57:00,0.7243,0.7243,0.72415,0.72415,75700000.0
2009-11-04 13:58:00,0.7242,0.7242,0.72385,0.72385,190200000.0
2009-11-04 13:59:00,0.72385,0.72385,0.72355,0.7236,87200000.0
2009-11-04 14:00:00,0.7236,0.7237,0.7236,0.7237,143700000.0
2009-11-04 14:01:00,0.7237,0.72375,0.7237,0.7237,32800000.0
2009-11-04 14:02:00,0.7237,0.7239,0.72365,0.7238,200700000.0
2009-11-04 14:03:00,0.72385,0.7241,0.72385,0.7241,110100000.0
2009-11-04 14:04:00,0.72405,0.7242,0.72385,0.72415,143700000.0
2009-11-04 14:05:00,0.72415,0.72415,0.72405,0.7241,44900000.0
2009-11-04 14:06:00,0.72405,0.72415,0.72405,0.72415,70600000.0
2009-11-04 14:07:00,0.72425,0.7246,0.72425,0.72455,124600000.0
2009-11-04 14:08:00,0.72455,0.72455,0.72425,0.72425,36400000.0
2009-11-04 14:09:00,0.72425,0.72425,0.7241,0.72415,55300000.0
2009-11-04 14:10:00,0.72415,0.7242,0.72415,0.72415,60100000.0
2009-11-04 14:11:00,0.7242,0.72425,0.7241,0.72425,42100000.0
2009-11-04 14:12:00,0.72415,0.72415,0.7241,0.7241,24600000.0
2009-11-04 14:13:00,0.7241,0.7241,0.724,0.72405,82200000.0
2009-11-04 14:14:00,0.72405,0.72405,0.72395,0.724,92200000.0
2009-11-04 14:15:00,0.72405,0.72425,0.72405,0.72405,124299998.0
2009-11-04 14:16:00,0.72405,0.72405,0.72405,0.72405,3000000.0
2009-11-04 14:17:00,0.724,0.7241,0.7239,0.724,181100001.0
2009-11-04 14:18:00,0.724,0.7242,0.72395,0.72405,82800001.0
2009-11-04 14:19:00,0.72405,0.72405,0.7236,0.72365,200100000.0
2009-11-04 14:20:00,0.72365,0.7238,0.72355,0.72375,67900000.0
2009-11-04 14:21:00,0.72375,0.72375,0.7235,0.7236,47700000.0
2009-11-04 14:22:00,0.72355,0.72365,0.7234,0.7234,26800000.0
2009-11-04 14:23:00,0.7234,0.72355,0.7234,0.72355,68900000.0
2009-11-04 14:24:00,0.72355,0.72355,0.7234,0.72345,20000000.0
2009-11-04 14:25:00,0.72345,0.7235,0.7233,0.72335,67000000.0
2009-11-04 14:26:00,0.7233,0.72355,0.72325,0.7235,110900000.0
2009-11-04 14:27:00,0.7235,0.72365,0.7235,0.72365,111500000.0
2009-11-04 14:28:00,0.72375,0.7239,0.72375,0.7239,83100000.0
2009-11-04 14:29:00,0.7239,0.72395,0.7239,0.72395,9800000.0
2009-11-04 14:30:00,0.72415,0.72415,0.7239,0.72405,25100000.0
2009-11-04 14:31:00,0.72405,0.72405,0.72395,0.724,36400000.0
2009-11-04 14:32:00,0.724,0.724,0.72395,0.724,25200000.0
2009-11-04 14:33:00,0.72395,0.72415,0.7239,0.72415,115900000.0
2009-11-04 14:34:00,0.72415,0.72425,0.72415,0.7242,163500000.0
2009-11-04 14:35:00,0.7242,0.7242,0.72415,0.72415,13300000.0
2009-11-04 14:36:00,0.72415,0.7242,0.72415,0.72415,73800000.0
2009-11-04 14:37:00,0.72415,0.72415,0.72385,0.72385,110800000.0
2009-11-04 14:38:00,0.72385,0.724,0.72385,0.724,87100000.0
2009-11-04 14:39:00,0.724,0.72405,0.72395,0.72395,81800000.0
2009-11-04 14:40:00,0.72395,0.72395,0.72365,0.72365,111600000.0
2009-11-04 14:41:00,0.72365,0.72365,0.72365,0.72365,33400000.0
2009-11-04 14:42:00,0.72365,0.7237,0.72365,0.72365,36900000.0
2009-11-04 14:43:00,0.72365,0.72365,0.72365,0.72365,2000000.0
2009-11-04 14:44:00,0.7236,0.7236,0.72345,0.72355,75800000.0
2009-11-04 14:45:00,0.72355,0.7236,0.72345,0.72345,52600000.0
2009-11-04 14:46:00,0.72345,0.72345,0.72325,0.7233,99800000.0
2009-11-04 14:47:00,0.7233,0.72355,0.72325,0.7235,206000000.0
2009-11-04 14:48:00,0.72365,0.72365,0.72335,0.72335,44000000.0
2009-11-04 14:49:00,0.72335,0.7234,0.7231,0.7231,138700000.0
2009-11-04 14:50:00,0.72315,0.72315,0.72305,0.72305,216200000.0
2009-11-04 14:51:00,0.72305,0.7231,0.723,0.72305,127000000.0
2009-11-04 14:52:00,0.72305,0.72315,0.72305,0.72305,71600000.0
2009-11-04 14:53:00,0.723,0.723,0.72285,0.723,70400000.0
2009-11-04 14:54:00,0.723,0.723,0.7229,0.7229,48700000.0
2009-11-04 14:55:00,0.7229,0.7229,0.72255,0.72255,62000000.0
2009-11-04 14:56:00,0.72265,0.72295,0.72265,0.72285,128400000.0
2009-11-04 14:57:00,0.72285,0.7229,0.72285,0.7229,150200000.0
2009-11-04 14:58:00,0.723,0.72305,0.723,0.723,59700000.0
2009-11-04 14:59:00,0.723,0.723,0.723,0.723,3700000.0
2009-11-04 15:00:00,0.723,0.723,0.72285,0.7229,109700000.0
2009-11-04 15:01:00,0.7229,0.72295,0.7229,0.72295,36600000.0
2009-11-04 15:02:00,0.72295,0.7231,0.72295,0.7231,117500000.0
2009-11-04 15:03:00,0.72315,0.72315,0.7231,0.7231,8700000.0
2009-11-04 15:04:00,0.7231,0.72315,0.7231,0.7231,9400000.0
2009-11-04 15:05:00,0.7231,0.7231,0.7231,0.7231,7700000.0
2009-11-04 15:06:00,0.7231,0.72315,0.72305,0.72315,58200000.0
2009-11-04 15:07:00,0.7231,0.72315,0.72285,0.72285,331000000.0
2009-11-04 15:08:00,0.72285,0.723,0.7228,0.72295,205000000.0
2009-11-04 15:09:00,0.72295,0.723,0.72295,0.72295,62100000.0
2009-11-04 15:10:00,0.72295,0.72295,0.72285,0.72285,69200000.0
2009-11-04 15:11:00,0.72285,0.72285,0.72285,0.72285,7200000.0
2009-11-04 15:12:00,0.72285,0.72295,0.7228,0.72285,133300000.0
2009-11-04 15:13:00,0.72285,0.7229,0.72275,0.7228,75000000.0
2009-11-04 15:14:00,0.7228,0.72305,0.7228,0.72305,29300000.0
2009-11-04 15:15:00,0.72305,0.72305,0.7226,0.723,121700000.0
2009-11-04 15:16:00,0.72315,0.72325,0.7231,0.72315,103100000.0
2009-11-04 15:17:00,0.72315,0.72355,0.72305,0.72355,148600000.0
2009-11-04 15:18:00,0.72355,0.72425,0.72355,0.72425,293300000.0
2009-11-04 15:19:00,0.7243,0.72435,0.72415,0.7242,206000000.0
2009-11-04 15:20:00,0.7242,0.7242,0.7241,0.72415,139100000.0
2009-11-04 15:21:00,0.7242,0.7242,0.7241,0.72415,82900000.0
2009-11-04 15:22:00,0.72415,0.7243,0.72415,0.7243,92800000.0
2009-11-04 15:23:00,0.72425,0.72465,0.72425,0.72465,139400000.0
2009-11-04 15:24:00,0.7247,0.7249,0.7246,0.7247,92300000.0
2009-11-04 15:25:00,0.7247,0.7252,0.7247,0.7252,179700000.0
2009-11-04 15:26:00,0.72525,0.7261,0.72525,0.7261,260100000.0
2009-11-04 15:27:00,0.7263,0.72675,0.7263,0.7265,228400000.0
2009-11-04 15:28:00,0.72655,0.7269,0.72655,0.7268,304600000.0
2009-11-04 15:29:00,0.7268,0.7272,0.7266,0.7266,327800000.0
2009-11-04 15:30:00,0.7266,0.7266,0.7263,0.7263,117700000.0
2009-11-04 15:31:00,0.7263,0.72635,0.72605,0.72605,110000000.0
2009-11-04 15:32:00,0.72605,0.7262,0.726,0.726,144300000.0
2009-11-04 15:33:00,0.726,0.7261,0.72595,0.72595,116400000.0
2009-11-04 15:34:00,0.726,0.72605,0.7259,0.726,156000000.0
2009-11-04 15:35:00,0.726,0.726,0.72595,0.726,126400000.0
2009-11-04 15:36:00,0.7259,0.72595,0.7259,0.72595,13000000.0
2009-11-04 15:37:00,0.72595,0.72625,0.72595,0.72615,181900002.0
2009-11-04 15:38:00,0.72615,0.72615,0.726,0.72605,36800000.0
2009-11-04 15:39:00,0.72605,0.72605,0.72575,0.72575,232000000.0
2009-11-04 15:40:00,0.72575,0.7258,0.72575,0.7258,94300000.0
2009-11-04 15:41:00,0.7258,0.72585,0.7258,0.72585,51300000.0
2009-11-04 15:42:00,0.72585,0.72615,0.7258,0.72615,296800001.0
2009-11-04 15:43:00,0.7261,0.7265,0.7261,0.7265,147000000.0
2009-11-04 15:44:00,0.7266,0.72665,0.7262,0.7265,226800001.0
2009-11-04 15:45:00,0.7265,0.7265,0.72595,0.72615,351600000.0
2009-11-04 15:46:00,0.72615,0.7263,0.72585,0.7263,539699999.0
2009-11-04 15:47:00,0.7263,0.7263,0.7262,0.7262,137200000.0
2009-11-04 15:48:00,0.7262,0.7262,0.72595,0.72615,203900000.0
2009-11-04 15:49:00,0.72615,0.7264,0.7261,0.72625,209600000.0
2009-11-04 15:50:00,0.7262,0.72645,0.72615,0.7262,269799999.0
2009-11-04 15:51:00,0.72625,0.7265,0.7261,0.72625,257600000.0
2009-11-04 15:52:00,0.72625,0.7266,0.72625,0.7266,132599999.0
2009-11-04 15:53:00,0.7266,0.7269,0.72655,0.7267,184300000.0
2009-11-04 15:54:00,0.7266,0.72675,0.72655,0.7267,232000001.0
2009-11-04 15:55:00,0.7267,0.7267,0.72655,0.7267,147300002.0
2009-11-04 15:56:00,0.7267,0.7268,0.7265,0.7266,225500001.0
2009-11-04 15:57:00,0.72665,0.7267,0.7266,0.72665,111700000.0
2009-11-04 15:58:00,0.72665,0.72675,0.7265,0.72655,262300001.0
2009-11-04 15:59:00,0.7265,0.72655,0.72635,0.7265,191400000.0
2009-11-04 16:00:00,0.7265,0.7266,0.7265,0.7266,284600000.0
2009-11-04 16:01:00,0.7266,0.72675,0.7265,0.72655,299100001.0
2009-11-04 16:02:00,0.72655,0.72675,0.72645,0.7265,115300000.0
2009-11-04 16:03:00,0.7265,0.7269,0.7264,0.72675,381100002.0
2009-11-04 16:04:00,0.72675,0.727,0.7267,0.7267,353800000.0
2009-11-04 16:05:00,0.7267,0.7268,0.7265,0.72675,305600001.0
2009-11-04 16:06:00,0.7267,0.72675,0.7266,0.7266,101800000.0
2009-11-04 16:07:00,0.7266,0.7266,0.72655,0.72655,176900000.0
2009-11-04 16:08:00,0.72655,0.72655,0.7263,0.72655,242000001.0
2009-11-04 16:09:00,0.72675,0.72675,0.72645,0.72665,172300001.0
2009-11-04 16:10:00,0.72665,0.72695,0.72665,0.7268,146800000.0
2009-11-04 16:11:00,0.7269,0.72715,0.72665,0.7269,294000000.0
2009-11-04 16:12:00,0.7269,0.7274,0.7269,0.72735,263400000.0
2009-11-04 16:13:00,0.72735,0.72735,0.7271,0.7271,72700000.0
2009-11-04 16:14:00,0.7271,0.7272,0.7271,0.7271,56100000.0
2009-11-04 16:15:00,0.7271,0.72715,0.7271,0.7271,205500000.0
2009-11-04 16:16:00,0.7271,0.7271,0.727,0.727,128600000.0
2009-11-04 16:17:00,0.727,0.72715,0.7268,0.7268,208300000.0
2009-11-04 16:18:00,0.7268,0.7268,0.72665,0.72665,79900000.0
2009-11-04 16:19:00,0.7267,0.72685,0.7264,0.72645,113400000.0
2009-11-04 16:20:00,0.72645,0.72645,0.72625,0.7263,281599999.0
2009-11-04 16:21:00,0.7263,0.7263,0.7262,0.7262,49200000.0
2009-11-04 16:22:00,0.7262,0.72625,0.7262,0.7262,115000000.0
2009-11-04 16:23:00,0.7262,0.7262,0.7262,0.7262,56700000.0
2009-11-04 16:24:00,0.7262,0.72635,0.7262,0.7263,266000001.0
2009-11-04 16:25:00,0.72635,0.72655,0.72635,0.7265,277299998.0
2009-11-04 16:26:00,0.7265,0.72665,0.7265,0.72655,124000000.0
2009-11-04 16:27:00,0.7266,0.7268,0.7266,0.7267,98900000.0
2009-11-04 16:28:00,0.7267,0.7268,0.7266,0.7266,387099998.0
2009-11-04 16:29:00,0.7266,0.72675,0.72655,0.72675,178099999.0
2009-11-04 16:30:00,0.72675,0.72715,0.72665,0.7268,542800000.0
2009-11-04 16:31:00,0.72675,0.72675,0.7264,0.7266,416700001.0
2009-11-04 16:32:00,0.7266,0.72695,0.7266,0.72685,416700000.0
2009-11-04 16:33:00,0.72685,0.72695,0.72675,0.7268,217200001.0
2009-11-04 16:34:00,0.7268,0.7269,0.72655,0.72665,346900003.0
2009-11-04 16:35:00,0.72665,0.72665,0.7261,0.7264,458099999.0
2009-11-04 16:36:00,0.72645,0.7265,0.7261,0.7262,508300000.0
2009-11-04 16:37:00,0.7262,0.72625,0.72605,0.72625,215800000.0
2009-11-04 16:38:00,0.7262,0.72635,0.7259,0.72595,186900000.0
2009-11-04 16:39:00,0.72595,0.72595,0.7258,0.72585,219100000.0
2009-11-04 16:40:00,0.7257,0.72585,0.72555,0.7257,377500002.0
2009-11-04 16:41:00,0.72565,0.72615,0.72565,0.72605,351500000.0
2009-11-04 16:42:00,0.726,0.726,0.72565,0.72575,335399999.0
2009-11-04 16:43:00,0.7257,0.72575,0.7256,0.7256,179800000.0
2009-11-04 16:44:00,0.72555,0.72555,0.7251,0.7251,273000000.0
2009-11-04 16:45:00,0.7251,0.7256,0.72495,0.7255,316100000.0
2009-11-04 16:46:00,0.7255,0.72555,0.72515,0.72525,244200000.0
2009-11-04 16:47:00,0.72525,0.7254,0.72525,0.7254,281200001.0
2009-11-04 16:48:00,0.7254,0.72615,0.72535,0.726,205200000.0
2009-11-04 16:49:00,0.726,0.72615,0.72555,0.7257,228800000.0
2009-11-04 16:50:00,0.7257,0.7263,0.72565,0.7262,152200000.0
2009-11-04 16:51:00,0.7262,0.72625,0.7259,0.7259,123400000.0
2009-11-04 16:52:00,0.72585,0.726,0.7257,0.7259,238500000.0
2009-11-04 16:53:00,0.7258,0.7259,0.7256,0.7256,121500000.0
2009-11-04 16:54:00,0.7255,0.7257,0.72535,0.7255,240900000.0
2009-11-04 16:55:00,0.7255,0.72555,0.7254,0.7255,229700000.0
2009-11-04 16:56:00,0.7255,0.7257,0.7255,0.72555,291800000.0
2009-11-04 16:57:00,0.72555,0.7257,0.72555,0.7256,212599999.0
2009-11-04 16:58:00,0.7256,0.72605,0.7256,0.7257,335899998.0
2009-11-04 16:59:00,0.72575,0.7258,0.72555,0.72555,60400000.0
2009-11-04 17:00:00,0.7254,0.7254,0.72465,0.7247,108000000.0
2009-11-04 17:01:00,0.7247,0.7247,0.72445,0.72445,100100000.0
2009-11-04 17:02:00,0.72445,0.72555,0.72445,0.7255,106500000.0
2009-11-04 17:03:00,0.7255,0.72625,0.7255,0.72595,192700000.0
2009-11-04 17:04:00,0.72595,0.726,0.7252,0.7252,143100000.0
2009-11-04 17:05:00,0.7252,0.7253,0.725,0.7252,148600000.0
2009-11-04 17:06:00,0.7252,0.7257,0.725,0.7254,181800000.0
2009-11-04 17:07:00,0.7254,0.72545,0.72495,0.72505,170400000.0
2009-11-04 17:08:00,0.725,0.725,0.72445,0.72485,198900000.0
2009-11-04 17:09:00,0.7249,0.72525,0.72475,0.72485,164700000.0
2009-11-04 17:10:00,0.72485,0.72535,0.72485,0.7252,369400001.0
2009-11-04 17:11:00,0.7252,0.7254,0.72505,0.7252,308900000.0
2009-11-04 17:12:00,0.7252,0.72605,0.7252,0.72595,397700000.0
2009-11-04 17:13:00,0.72595,0.72595,0.72555,0.72565,431300001.0
2009-11-04 17:14:00,0.72565,0.72575,0.72545,0.72555,250700000.0
2009-11-04 17:15:00,0.72555,0.72565,0.72535,0.72545,342200000.0
2009-11-04 17:16:00,0.72545,0.72555,0.7252,0.72545,248000000.0
2009-11-04 17:17:00,0.7254,0.72565,0.72535,0.72545,205000000.0
2009-11-04 17:18:00,0.72545,0.72555,0.7252,0.7254,248900000.0
2009-11-04 17:19:00,0.72545,0.72565,0.72535,0.72545,331700000.0
2009-11-04 17:20:00,0.7254,0.72565,0.72525,0.7254,178000000.0
2009-11-04 17:21:00,0.72535,0.72555,0.72525,0.7253,164700000.0
2009-11-04 17:22:00,0.7253,0.72535,0.72485,0.72515,210600000.0
2009-11-04 17:23:00,0.72515,0.7254,0.7251,0.7254,146500000.0
2009-11-04 17:24:00,0.72535,0.72535,0.72475,0.72485,256100000.0
2009-11-04 17:25:00,0.72485,0.725,0.7248,0.72485,236900000.0
2009-11-04 17:26:00,0.72485,0.725,0.72485,0.7249,355100000.0
2009-11-04 17:27:00,0.72495,0.72495,0.72475,0.72475,324000000.0
2009-11-04 17:28:00,0.7247,0.72485,0.72465,0.7247,213900000.0
2009-11-04 17:29:00,0.7247,0.7247,0.7244,0.72445,133900000.0
2009-11-04 17:30:00,0.7245,0.7252,0.7245,0.7251,100200000.0
2009-11-04 17:31:00,0.7251,0.7255,0.7251,0.72535,217600000.0
2009-11-04 17:32:00,0.72535,0.72545,0.7253,0.7253,416099999.0
2009-11-04 17:33:00,0.7253,0.7253,0.7248,0.7249,176900000.0
2009-11-04 17:34:00,0.7249,0.725,0.72485,0.7249,126300000.0
2009-11-04 17:35:00,0.7249,0.72505,0.7249,0.72505,89200000.0
2009-11-04 17:36:00,0.72505,0.7251,0.725,0.725,149200000.0
2009-11-04 17:37:00,0.725,0.72515,0.72495,0.725,180700000.0
2009-11-04 17:38:00,0.72505,0.7251,0.72465,0.72465,226600000.0
2009-11-04 17:39:00,0.72465,0.7247,0.72415,0.72425,263100000.0
2009-11-04 17:40:00,0.72425,0.7244,0.72425,0.7243,180600000.0
2009-11-04 17:41:00,0.7243,0.72465,0.7243,0.72445,497700000.0
2009-11-04 17:42:00,0.72445,0.72465,0.72415,0.7246,345600000.0
2009-11-04 17:43:00,0.7246,0.7247,0.7245,0.7246,242900000.0
2009-11-04 17:44:00,0.7246,0.7248,0.7246,0.72465,115200000.0
2009-11-04 17:45:00,0.72465,0.7251,0.72455,0.72495,454000000.0
2009-11-04 17:46:00,0.72495,0.7252,0.72475,0.72495,173200000.0
2009-11-04 17:47:00,0.72495,0.72515,0.72495,0.72505,92200000.0
2009-11-04 17:48:00,0.72505,0.7251,0.72505,0.7251,152400000.0
2009-11-04 17:49:00,0.7251,0.7252,0.72485,0.72515,196500000.0
2009-11-04 17:50:00,0.72515,0.72525,0.725,0.725,184300000.0
2009-11-04 17:51:00,0.72505,0.72515,0.72505,0.7251,145300000.0
2009-11-04 17:52:00,0.7251,0.72515,0.72495,0.72505,279000000.0
2009-11-04 17:53:00,0.72505,0.72505,0.72465,0.7248,414500000.0
2009-11-04 17:54:00,0.7248,0.7248,0.72445,0.72445,218900000.0
2009-11-04 17:55:00,0.72445,0.72455,0.7242,0.72435,356800000.0
2009-11-04 17:56:00,0.72435,0.72455,0.72395,0.724,315400000.0
2009-11-04 17:57:00,0.724,0.72415,0.72395,0.72395,187000000.0
2009-11-04 17:58:00,0.72415,0.7242,0.724,0.72415,247900000.0
2009-11-04 17:59:00,0.7242,0.72445,0.72405,0.7244,516900000.0
2009-11-04 18:00:00,0.72435,0.72445,0.72425,0.72435,489499999.0
2009-11-04 18:01:00,0.72435,0.7244,0.72425,0.7243,262200000.0
2009-11-04 18:02:00,0.7243,0.72435,0.72425,0.7243,133800000.0
2009-11-04 18:03:00,0.7243,0.7246,0.7242,0.7246,209500000.0
2009-11-04 18:04:00,0.7246,0.72495,0.7246,0.72475,235100000.0
2009-11-04 18:05:00,0.72475,0.72505,0.72475,0.72495,142300000.0
2009-11-04 18:06:00,0.725,0.725,0.72485,0.7249,285100000.0
2009-11-04 18:07:00,0.7249,0.7249,0.7248,0.72485,127000000.0
2009-11-04 18:08:00,0.72485,0.725,0.7248,0.7248,161000000.0
2009-11-04 18:09:00,0.72485,0.72485,0.7244,0.7244,116600000.0
2009-11-04 18:10:00,0.72455,0.7247,0.72435,0.72455,166600000.0
2009-11-04 18:11:00,0.72445,0.7247,0.72445,0.7246,67900000.0
2009-11-04 18:12:00,0.7246,0.7246,0.72455,0.72455,23700000.0
2009-11-04 18:13:00,0.72455,0.72455,0.72435,0.72455,39000000.0
2009-11-04 18:14:00,0.72455,0.72455,0.7243,0.7243,31700000.0
2009-11-04 18:15:00,0.7243,0.72435,0.72395,0.72395,57600000.0
2009-11-04 18:16:00,0.72395,0.724,0.72375,0.724,112600000.0
2009-11-04 18:17:00,0.724,0.72415,0.724,0.7241,56600000.0
2009-11-04 18:18:00,0.7241,0.72415,0.7241,0.7241,17300000.0
2009-11-04 18:19:00,0.7241,0.7241,0.72395,0.72395,71500000.0
2009-11-04 18:20:00,0.72395,0.7241,0.7239,0.724,75900000.0
2009-11-04 18:21:00,0.72405,0.7241,0.724,0.7241,36400000.0
2009-11-04 18:22:00,0.7241,0.7243,0.72395,0.7243,310700000.0
2009-11-04 18:23:00,0.7244,0.72465,0.7244,0.7246,74000000.0
2009-11-04 18:24:00,0.7246,0.7247,0.72455,0.72455,57600000.0
2009-11-04 18:25:00,0.7246,0.7246,0.72435,0.72455,66000000.0
2009-11-04 18:26:00,0.7246,0.72465,0.72445,0.72455,365100002.0
2009-11-04 18:27:00,0.72455,0.7246,0.7245,0.7246,146000000.0
2009-11-04 18:28:00,0.72465,0.72485,0.7246,0.72475,52100000.0
2009-11-04 18:29:00,0.72475,0.7248,0.7246,0.72475,96800000.0
2009-11-04 18:30:00,0.7247,0.7248,0.7246,0.7248,247500000.0
2009-11-04 18:31:00,0.7248,0.7248,0.72455,0.72455,199700000.0
2009-11-04 18:32:00,0.72455,0.72475,0.72455,0.7247,118100000.0
2009-11-04 18:33:00,0.7247,0.7248,0.72455,0.72465,296700000.0
2009-11-04 18:34:00,0.7246,0.7246,0.7244,0.7245,244200000.0
2009-11-04 18:35:00,0.7245,0.72455,0.72435,0.72445,446800000.0
2009-11-04 18:36:00,0.72445,0.7245,0.72435,0.72445,43600000.0
2009-11-04 18:37:00,0.72445,0.7245,0.72425,0.72425,60000000.0
2009-11-04 18:38:00,0.72425,0.72435,0.72425,0.72425,146000000.0
2009-11-04 18:39:00,0.72425,0.72425,0.72425,0.72425,46800000.0
2009-11-04 18:40:00,0.72415,0.72415,0.72405,0.72405,17900000.0
2009-11-04 18:41:00,0.72405,0.72405,0.7237,0.72375,217100000.0
2009-11-04 18:42:00,0.72375,0.7238,0.72355,0.72365,299600000.0
2009-11-04 18:43:00,0.72365,0.7241,0.72365,0.72405,183399999.0
2009-11-04 18:44:00,0.72405,0.72425,0.72395,0.724,189400000.0
2009-11-04 18:45:00,0.724,0.72425,0.72385,0.72415,178200000.0
2009-11-04 18:46:00,0.72415,0.7243,0.7241,0.7243,74900000.0
2009-11-04 18:47:00,0.72435,0.7245,0.72435,0.72445,17800000.0
2009-11-04 18:48:00,0.7244,0.72455,0.72435,0.72455,46200000.0
2009-11-04 18:49:00,0.7245,0.72465,0.7244,0.72445,90200000.0
2009-11-04 18:50:00,0.7245,0.72495,0.7245,0.7249,120000000.0
2009-11-04 18:51:00,0.7249,0.72515,0.7249,0.7249,137700000.0
2009-11-04 18:52:00,0.7249,0.72525,0.7249,0.72505,181600000.0
2009-11-04 18:53:00,0.72505,0.72505,0.72505,0.72505,4800000.0
2009-11-04 18:54:00,0.72505,0.72515,0.72505,0.72515,35200000.0
2009-11-04 18:55:00,0.72515,0.72515,0.72485,0.72485,86600000.0
2009-11-04 18:56:00,0.72485,0.725,0.72485,0.72495,112900000.0
2009-11-04 18:57:00,0.72495,0.725,0.72475,0.7249,215200000.0
2009-11-04 18:58:00,0.7249,0.7249,0.7248,0.7248,103400000.0
2009-11-04 18:59:00,0.7248,0.7248,0.7248,0.7248,25600000.0
2009-11-04 19:00:00,0.7248,0.7248,0.7246,0.7247,121500000.0
2009-11-04 19:01:00,0.7247,0.72475,0.7246,0.72475,82100000.0
2009-11-04 19:02:00,0.72465,0.72485,0.72465,0.72475,51000000.0
2009-11-04 19:03:00,0.72475,0.72485,0.7247,0.72485,74100000.0
2009-11-04 19:04:00,0.72485,0.72485,0.72465,0.7248,48400000.0
2009-11-04 19:05:00,0.7248,0.7248,0.72475,0.7248,24800000.0
2009-11-04 19:06:00,0.7248,0.7248,0.72455,0.7246,62200000.0
2009-11-04 19:07:00,0.7246,0.7246,0.72455,0.7246,86800000.0
2009-11-04 19:08:00,0.7246,0.7246,0.72455,0.72455,65800000.0
2009-11-04 19:09:00,0.72455,0.72475,0.72455,0.7247,97000000.0
2009-11-04 19:10:00,0.7247,0.7248,0.7246,0.72465,67300000.0
2009-11-04 19:11:00,0.72465,0.7247,0.72415,0.7243,281200000.0
2009-11-04 19:12:00,0.7243,0.72445,0.7242,0.7244,510400000.0
2009-11-04 19:13:00,0.7244,0.7245,0.7243,0.72435,290000000.0
2009-11-04 19:14:00,0.72435,0.7244,0.7243,0.72435,69000000.0
2009-11-04 19:15:00,0.7244,0.72445,0.72425,0.7244,196700000.0
2009-11-04 19:16:00,0.72425,0.72435,0.7241,0.72425,267800000.0
2009-11-04 19:17:00,0.72425,0.72425,0.7241,0.72415,130200000.0
2009-11-04 19:18:00,0.72415,0.72425,0.72415,0.72425,87200000.0
2009-11-04 19:19:00,0.72435,0.7246,0.72435,0.7245,134900000.0
2009-11-04 19:20:00,0.7245,0.72455,0.7245,0.7245,51200000.0
2009-11-04 19:21:00,0.72445,0.7245,0.72445,0.7245,39200000.0
2009-11-04 19:22:00,0.7245,0.7245,0.7245,0.7245,12400000.0
2009-11-04 19:23:00,0.7245,0.725,0.7245,0.725,327400000.0
2009-11-04 19:24:00,0.72495,0.72495,0.7249,0.72495,43200000.0
2009-11-04 19:25:00,0.725,0.7252,0.725,0.7251,154200000.0
2009-11-04 19:26:00,0.7251,0.72515,0.7251,0.7251,55400000.0
2009-11-04 19:27:00,0.72505,0.72505,0.72485,0.72485,205200000.0
2009-11-04 19:28:00,0.72485,0.72485,0.72485,0.72485,93800000.0
2009-11-04 19:29:00,0.72485,0.72495,0.72485,0.7249,37500000.0
2009-11-04 19:30:00,0.72485,0.7249,0.72475,0.72475,102700000.0
2009-11-04 19:31:00,0.72475,0.7248,0.72475,0.72475,44200000.0
2009-11-04 19:32:00,0.72475,0.72475,0.72445,0.72465,244900000.0
2009-11-04 19:33:00,0.72465,0.72465,0.72455,0.7246,126200000.0
2009-11-04 19:34:00,0.7246,0.72465,0.7245,0.72455,69800000.0
2009-11-04 19:35:00,0.7246,0.7246,0.72455,0.72455,8600000.0
2009-11-04 19:36:00,0.7246,0.7246,0.72455,0.72455,10400000.0
2009-11-04 19:37:00,0.72455,0.7246,0.7245,0.7246,32000000.0
2009-11-04 19:38:00,0.72455,0.7247,0.72455,0.7247,18600000.0
2009-11-04 19:39:00,0.7247,0.72485,0.72465,0.72485,108500000.0
2009-11-04 19:40:00,0.7248,0.7251,0.7247,0.72505,315300000.0
2009-11-04 19:41:00,0.72515,0.7254,0.72505,0.72505,236300000.0
2009-11-04 19:42:00,0.72515,0.72525,0.725,0.7252,127500000.0
2009-11-04 19:43:00,0.7252,0.72555,0.7252,0.72545,313600000.0
2009-11-04 19:44:00,0.7254,0.7254,0.7253,0.7254,69800000.0
2009-11-04 19:45:00,0.7254,0.72565,0.7254,0.72555,162100000.0
2009-11-04 19:46:00,0.72555,0.72575,0.72555,0.7257,253300000.0
2009-11-04 19:47:00,0.7257,0.7257,0.72545,0.7255,83600000.0
2009-11-04 19:48:00,0.7255,0.7255,0.7255,0.7255,2600000.0
2009-11-04 19:49:00,0.7255,0.72555,0.72545,0.72545,43400000.0
2009-11-04 19:50:00,0.72545,0.72555,0.7253,0.72545,174800000.0
2009-11-04 19:51:00,0.7254,0.7255,0.72525,0.7253,177000000.0
2009-11-04 19:52:00,0.7253,0.72535,0.72525,0.7253,37600000.0
2009-11-04 19:53:00,0.7253,0.7253,0.7252,0.7252,94400000.0
2009-11-04 19:54:00,0.7252,0.72535,0.72515,0.72515,148200000.0
2009-11-04 19:55:00,0.7252,0.72535,0.7252,0.7252,116800000.0
2009-11-04 19:56:00,0.7252,0.7252,0.72515,0.72515,18100000.0
2009-11-04 19:57:00,0.72525,0.72545,0.72515,0.72525,43400000.0
2009-11-04 19:58:00,0.72525,0.72525,0.72525,0.72525,78000000.0
2009-11-04 19:59:00,0.72525,0.72525,0.72515,0.7252,87400000.0
2009-11-04 20:00:00,0.7252,0.72525,0.72515,0.72525,56400000.0
2009-11-04 20:01:00,0.72525,0.72535,0.7252,0.7253,150500000.0
2009-11-04 20:02:00,0.7253,0.72535,0.7253,0.72535,73800000.0
2009-11-04 20:03:00,0.72535,0.72535,0.72525,0.7253,90800000.0
2009-11-04 20:04:00,0.7253,0.7253,0.72525,0.72525,106400000.0
2009-11-04 20:05:00,0.72525,0.7253,0.72525,0.72525,268600000.0
2009-11-04 20:06:00,0.72525,0.72525,0.725,0.725,34000000.0
2009-11-04 20:07:00,0.72495,0.725,0.72485,0.72495,197000000.0
2009-11-04 20:08:00,0.72495,0.725,0.7249,0.725,99100000.0
2009-11-04 20:09:00,0.72495,0.72495,0.72495,0.72495,64100000.0
2009-11-04 20:10:00,0.72495,0.7252,0.72495,0.7252,183500000.0
2009-11-04 20:11:00,0.7252,0.72525,0.72505,0.7251,176200000.0
2009-11-04 20:12:00,0.7251,0.7251,0.72495,0.72495,82900000.0
2009-11-04 20:13:00,0.72495,0.72495,0.72485,0.72485,96300000.0
2009-11-04 20:14:00,0.72485,0.72485,0.72475,0.72475,104900000.0
2009-11-04 20:15:00,0.72475,0.72475,0.7246,0.72465,81700000.0
2009-11-04 20:16:00,0.72465,0.72465,0.72465,0.72465,74200000.0
2009-11-04 20:17:00,0.72465,0.72465,0.7246,0.72465,57600000.0
2009-11-04 20:18:00,0.72465,0.72475,0.72455,0.7246,186000000.0
2009-11-04 20:19:00,0.7246,0.72475,0.7246,0.7247,48900000.0
2009-11-04 20:20:00,0.7247,0.7247,0.7247,0.7247,5200000.0
2009-11-04 20:21:00,0.72475,0.72475,0.72475,0.72475,32100000.0
2009-11-04 20:22:00,0.72475,0.72475,0.72425,0.72425,86800000.0
2009-11-04 20:23:00,0.72425,0.72425,0.72425,0.72425,26500000.0
2009-11-04 20:24:00,0.72425,0.72445,0.72425,0.72445,41400000.0
2009-11-04 20:25:00,0.72445,0.7245,0.72415,0.72415,88500000.0
2009-11-04 20:26:00,0.72415,0.72415,0.72385,0.72405,148800000.0
2009-11-04 20:27:00,0.72405,0.72415,0.72385,0.72415,77300000.0
2009-11-04 20:28:00,0.72415,0.72435,0.72405,0.72435,43300000.0
2009-11-04 20:29:00,0.72435,0.72465,0.72435,0.72445,162200000.0
2009-11-04 20:30:00,0.72445,0.7245,0.72445,0.7245,50100000.0
2009-11-04 20:31:00,0.72455,0.72455,0.72445,0.72455,26600000.0
2009-11-04 20:32:00,0.72445,0.72445,0.72445,0.72445,95000000.0
2009-11-04 20:33:00,0.72445,0.72445,0.72445,0.72445,55000000.0
2009-11-04 20:34:00,0.72455,0.72465,0.72455,0.72465,12000000.0
2009-11-04 20:35:00,0.72465,0.72495,0.72465,0.72495,16000000.0
2009-11-04 20:36:00,0.72495,0.72495,0.72475,0.72475,25400000.0
2009-11-04 20:37:00,0.72475,0.72485,0.72475,0.72485,39800000.0
2009-11-04 20:38:00,0.72485,0.72485,0.72475,0.72475,15000000.0
2009-11-04 20:39:00,0.72475,0.72475,0.72475,0.72475,16800000.0
2009-11-04 20:40:00,0.72475,0.7249,0.7247,0.72475,60400000.0
2009-11-04 20:41:00,0.72475,0.72475,0.7247,0.7247,91700000.0
2009-11-04 20:42:00,0.7247,0.7247,0.7247,0.7247,65800000.0
2009-11-04 20:43:00,0.72465,0.72465,0.7245,0.7245,38700000.0
2009-11-04 20:44:00,0.7245,0.72455,0.7245,0.72455,20200000.0
2009-11-04 20:45:00,0.7245,0.72485,0.7245,0.72465,61800000.0
2009-11-04 20:46:00,0.72465,0.7247,0.72465,0.7247,75000000.0
2009-11-04 20:47:00,0.7247,0.72525,0.7247,0.725,167500000.0
2009-11-04 20:48:00,0.72505,0.72505,0.7248,0.72505,115600000.0
2009-11-04 20:49:00,0.725,0.7252,0.725,0.7252,115200000.0
2009-11-04 20:50:00,0.7252,0.7252,0.72515,0.7252,38600000.0
2009-11-04 20:51:00,0.7252,0.7252,0.7252,0.7252,6400000.0
2009-11-04 20:52:00,0.72515,0.7252,0.72515,0.72515,78000000.0
2009-11-04 20:53:00,0.72515,0.72515,0.72495,0.7251,152600000.0
2009-11-04 20:54:00,0.72515,0.72545,0.72515,0.72545,98800000.0
2009-11-04 20:55:00,0.72545,0.72575,0.72535,0.72575,196500000.0
2009-11-04 20:56:00,0.72575,0.726,0.72565,0.72585,75700000.0
2009-11-04 20:57:00,0.72585,0.72615,0.72585,0.72605,201500000.0
2009-11-04 20:58:00,0.72605,0.72605,0.7258,0.7258,96600000.0
2009-11-04 20:59:00,0.72585,0.7263,0.72585,0.7263,156000000.0
2009-11-04 21:00:00,0.7263,0.7263,0.7262,0.72625,99400000.0
2009-11-04 21:01:00,0.72655,0.727,0.72655,0.72665,232100000.0
2009-11-04 21:02:00,0.72665,0.727,0.7266,0.72675,289200000.0
2009-11-04 21:03:00,0.72675,0.7268,0.7264,0.72645,399500000.0
2009-11-04 21:04:00,0.72645,0.72685,0.72645,0.72685,281700000.0
2009-11-04 21:05:00,0.7268,0.7269,0.72665,0.7268,297200000.0
2009-11-04 21:06:00,0.7268,0.72695,0.7267,0.7267,113500000.0
2009-11-04 21:07:00,0.7267,0.7272,0.72655,0.727,336900000.0
2009-11-04 21:08:00,0.72705,0.72755,0.72705,0.72745,375400000.0
2009-11-04 21:09:00,0.72745,0.72825,0.7274,0.7278,204300000.0
2009-11-04 21:10:00,0.7278,0.7278,0.7271,0.72715,112800000.0
2009-11-04 21:11:00,0.72715,0.72735,0.72695,0.72695,126700000.0
2009-11-04 21:12:00,0.72695,0.72715,0.72635,0.72695,89500000.0
2009-11-04 21:13:00,0.72695,0.72695,0.72695,0.72695,12400000.0
2009-11-04 21:14:00,0.7269,0.7269,0.7263,0.72635,57600000.0
2009-11-04 21:15:00,0.72645,0.7275,0.72635,0.72745,50600000.0
2009-11-04 21:16:00,0.72745,0.72755,0.72625,0.72625,93100000.0
2009-11-04 21:17:00,0.72625,0.7267,0.72575,0.7258,59600000.0
2009-11-04 21:18:00,0.72595,0.72635,0.72585,0.72635,67100000.0
2009-11-04 21:19:00,0.72655,0.7299,0.72655,0.72765,258400000.0
2009-11-04 21:20:00,0.72735,0.7288,0.72535,0.72555,266100000.0
2009-11-04 21:21:00,0.72555,0.72745,0.72555,0.72705,128400000.0
2009-11-04 21:22:00,0.72705,0.72825,0.72665,0.72735,231300000.0
2009-11-04 21:23:00,0.72745,0.72795,0.7267,0.7267,194100000.0
2009-11-04 21:24:00,0.7268,0.727,0.72605,0.7265,161300000.0
2009-11-04 21:25:00,0.7265,0.7267,0.7261,0.72645,54600000.0
2009-11-04 21:26:00,0.7261,0.7261,0.7253,0.72605,126700000.0
2009-11-04 21:27:00,0.7262,0.72625,0.72515,0.72575,99200000.0
2009-11-04 21:28:00,0.7258,0.7258,0.7242,0.7244,112900000.0
2009-11-04 21:29:00,0.7245,0.72485,0.72395,0.72425,220100000.0
2009-11-04 21:30:00,0.72425,0.7248,0.72375,0.7248,183100000.0
2009-11-04 21:31:00,0.7248,0.72565,0.7245,0.7254,195199999.0
2009-11-04 21:32:00,0.7254,0.7255,0.72485,0.7252,80600000.0
2009-11-04 21:33:00,0.7252,0.72595,0.72495,0.72565,181600000.0
2009-11-04 21:34:00,0.72565,0.72675,0.7256,0.7266,173300000.0
2009-11-04 21:35:00,0.7266,0.7268,0.72585,0.72585,184700000.0
2009-11-04 21:36:00,0.7259,0.7273,0.72585,0.7273,175000000.0
2009-11-04 21:37:00,0.7273,0.7273,0.72615,0.72615,161000000.0
2009-11-04 21:38:00,0.72615,0.7267,0.72615,0.72635,182800000.0
2009-11-04 21:39:00,0.7264,0.7267,0.7264,0.72645,143700000.0
2009-11-04 21:40:00,0.72645,0.72645,0.7259,0.72625,119700000.0
2009-11-04 21:41:00,0.72625,0.7273,0.7262,0.72725,124800000.0
2009-11-04 21:42:00,0.7272,0.728,0.72705,0.72785,158900000.0
2009-11-04 21:43:00,0.72795,0.7291,0.7278,0.72905,342800000.0
2009-11-04 21:44:00,0.72925,0.72935,0.7283,0.7283,242700000.0
2009-11-04 21:45:00,0.72825,0.72925,0.7282,0.72925,181500000.0
2009-11-04 21:46:00,0.7292,0.7294,0.7288,0.7289,158500000.0
2009-11-04 21:47:00,0.7289,0.72895,0.72865,0.72865,169600000.0
2009-11-04 21:48:00,0.72865,0.7287,0.72845,0.72845,123800000.0
2009-11-04 21:49:00,0.72845,0.72915,0.72845,0.7291,265300000.0
2009-11-04 21:50:00,0.7291,0.7296,0.7291,0.7293,304700000.0
2009-11-04 21:51:00,0.72935,0.73095,0.72935,0.7304,323000000.0
2009-11-04 21:52:00,0.7304,0.7304,0.72955,0.7298,277000000.0
2009-11-04 21:53:00,0.7298,0.73005,0.7297,0.72975,219800000.0
2009-11-04 21:54:00,0.72975,0.72975,0.72955,0.72955,41200000.0
2009-11-04 21:55:00,0.72955,0.72955,0.72925,0.72925,22000000.0
2009-11-04 21:56:00,0.72925,0.72935,0.7287,0.7287,175300000.0
2009-11-04 21:57:00,0.7287,0.72885,0.7283,0.72865,182200000.0
2009-11-04 21:58:00,0.72865,0.7291,0.72865,0.7291,265900000.0
2009-11-04 21:59:00,0.7291,0.72995,0.7291,0.72945,322100000.0
2009-11-04 22:00:00,0.72935,0.7296,0.72905,0.7294,204700000.0
2009-11-04 22:01:00,0.7294,0.7294,0.729,0.72915,427800000.0
2009-11-04 22:02:00,0.72915,0.72915,0.72845,0.72845,605700000.0
2009-11-04 22:03:00,0.72845,0.72895,0.72845,0.72865,240500000.0
2009-11-04 22:04:00,0.72865,0.72865,0.72825,0.72835,197000000.0
2009-11-04 22:05:00,0.72835,0.72875,0.7282,0.7287,260500000.0
2009-11-04 22:06:00,0.7287,0.7287,0.72845,0.72855,106600000.0
2009-11-04 22:07:00,0.7286,0.7288,0.7286,0.7286,142600000.0
2009-11-04 22:08:00,0.7286,0.7289,0.72845,0.7288,199200000.0
2009-11-04 22:09:00,0.72885,0.7293,0.72845,0.72845,219900000.0
2009-11-04 22:10:00,0.72845,0.72915,0.72845,0.72915,316600000.0
2009-11-04 22:11:00,0.72915,0.72915,0.7288,0.7288,68500000.0
2009-11-04 22:12:00,0.72875,0.7288,0.7281,0.7282,275200000.0
2009-11-04 22:13:00,0.7282,0.7284,0.7282,0.7284,45000000.0
2009-11-04 22:14:00,0.7284,0.72865,0.7284,0.7286,131900000.0
2009-11-04 22:15:00,0.7286,0.72905,0.7286,0.72905,117700000.0
2009-11-04 22:16:00,0.72895,0.72915,0.72865,0.72865,185000000.0
2009-11-04 22:17:00,0.7287,0.72875,0.72865,0.72875,119700000.0
2009-11-04 22:18:00,0.72875,0.7289,0.7287,0.7289,113700000.0
2009-11-04 22:19:00,0.7289,0.7291,0.7289,0.7291,111200000.0
2009-11-04 22:20:00,0.72905,0.72905,0.7286,0.72875,178200000.0
2009-11-04 22:21:00,0.72895,0.72915,0.72885,0.7291,140600000.0
2009-11-04 22:22:00,0.72915,0.72915,0.72895,0.72895,93700000.0
2009-11-04 22:23:00,0.72905,0.72915,0.72885,0.729,259200000.0
2009-11-04 22:24:00,0.729,0.729,0.72865,0.72875,178300000.0
2009-11-04 22:25:00,0.72875,0.72885,0.7287,0.72875,151600000.0
2009-11-04 22:26:00,0.72885,0.729,0.72875,0.7288,108300000.0
2009-11-04 22:27:00,0.72885,0.72885,0.7288,0.7288,23500000.0
2009-11-04 22:28:00,0.7289,0.7289,0.7289,0.7289,1600000.0
2009-11-04 22:29:00,0.7289,0.7289,0.7287,0.72875,37700000.0
2009-11-04 22:30:00,0.72875,0.72875,0.72865,0.72865,5700000.0
2009-11-04 22:31:00,0.72875,0.72875,0.72835,0.72835,66900000.0
2009-11-04 22:32:00,0.72825,0.7283,0.72795,0.7283,287600000.0
2009-11-04 22:33:00,0.7283,0.7283,0.728,0.7282,125600000.0
2009-11-04 22:34:00,0.7282,0.7282,0.72775,0.72775,119500000.0
2009-11-04 22:35:00,0.72775,0.72815,0.72765,0.72805,149900000.0
2009-11-04 22:36:00,0.728,0.72815,0.728,0.728,109600000.0
2009-11-04 22:37:00,0.728,0.728,0.7279,0.7279,69900000.0
2009-11-04 22:38:00,0.7278,0.72785,0.72765,0.72765,66500000.0
2009-11-04 22:39:00,0.72755,0.72755,0.7274,0.72745,127700000.0
2009-11-04 22:40:00,0.7275,0.72775,0.7275,0.7277,126900000.0
2009-11-04 22:41:00,0.7277,0.7277,0.7271,0.7271,169200000.0
2009-11-04 22:42:00,0.72705,0.7273,0.72705,0.7272,111000000.0
2009-11-04 22:43:00,0.72715,0.72715,0.7265,0.72665,263600000.0
2009-11-04 22:44:00,0.7267,0.7269,0.7267,0.7269,47600000.0
2009-11-04 22:45:00,0.7269,0.7269,0.72655,0.72655,125900000.0
2009-11-04 22:46:00,0.7265,0.7269,0.7264,0.72685,218100000.0
2009-11-04 22:47:00,0.72685,0.727,0.72675,0.72695,298800000.0
2009-11-04 22:48:00,0.72695,0.72695,0.7261,0.7264,397600000.0
2009-11-04 22:49:00,0.7264,0.7267,0.7264,0.7265,249200000.0
2009-11-04 22:50:00,0.7265,0.7265,0.7261,0.72625,477600000.0
2009-11-04 22:51:00,0.7263,0.7263,0.72625,0.7263,57900000.0
2009-11-04 22:52:00,0.7263,0.7263,0.72625,0.7263,37900000.0
2009-11-04 22:53:00,0.7263,0.7265,0.72625,0.7265,54500000.0
2009-11-04 22:54:00,0.72655,0.7266,0.72635,0.72635,122200000.0
2009-11-04 22:55:00,0.72635,0.72645,0.7263,0.72635,93100000.0
2009-11-04 22:56:00,0.72635,0.7264,0.72635,0.7264,57300000.0
2009-11-04 22:57:00,0.7264,0.7264,0.7262,0.7262,19400000.0
2009-11-04 22:58:00,0.72605,0.7261,0.726,0.7261,28000000.0
2009-11-04 22:59:00,0.7261,0.7261,0.7261,0.7261,4800000.0
2009-11-04 23:00:00,0.7261,0.72625,0.72605,0.7261,106900000.0
2009-11-04 23:01:00,0.72615,0.7262,0.72595,0.72605,74200000.0
2009-11-04 23:02:00,0.72605,0.7262,0.7256,0.72595,46700000.0
2009-11-04 23:03:00,0.72595,0.72685,0.72595,0.72655,124600000.0
2009-11-04 23:04:00,0.7266,0.72695,0.7266,0.7268,50800000.0
2009-11-04 23:05:00,0.7269,0.72695,0.7268,0.7269,63200000.0
2009-11-04 23:06:00,0.72695,0.727,0.72695,0.727,38400000.0
2009-11-04 23:07:00,0.7271,0.7276,0.727,0.72745,110700000.0
2009-11-04 23:08:00,0.72745,0.72745,0.72695,0.72715,157400000.0
2009-11-04 23:09:00,0.72715,0.72725,0.72715,0.7272,44600000.0
2009-11-04 23:10:00,0.7272,0.7272,0.7272,0.7272,53200000.0
2009-11-04 23:11:00,0.7272,0.72725,0.7272,0.72725,47600000.0
2009-11-04 23:12:00,0.72725,0.72745,0.72725,0.72745,25700000.0
2009-11-04 23:13:00,0.7273,0.7275,0.7269,0.7273,178000000.0
2009-11-04 23:14:00,0.72735,0.72735,0.7273,0.72735,35800000.0
2009-11-04 23:15:00,0.72735,0.72735,0.72685,0.72685,72600000.0
2009-11-04 23:16:00,0.72705,0.72705,0.72665,0.72665,25800000.0
2009-11-04 23:17:00,0.72642,0.72649,0.72629,0.72645,37900000.0
2009-11-04 23:18:00,0.72639,0.72654,0.72611,0.72633,41700000.0
2009-11-04 23:19:00,0.72665,0.72675,0.72665,0.72665,35000000.0
2009-11-04 23:20:00,0.72665,0.72665,0.72665,0.72665,12300000.0
2009-11-04 23:21:00,0.72665,0.72675,0.72665,0.7267,27600000.0
2009-11-04 23:22:00,0.72675,0.72675,0.72675,0.72675,4100000.0
2009-11-04 23:23:00,0.72657,0.72662,0.72643,0.72656,73100000.0
2009-11-04 23:24:00,0.7267,0.7268,0.7267,0.7268,12300000.0
2009-11-04 23:25:00,0.72685,0.727,0.7268,0.72695,69800000.0
2009-11-04 23:26:00,0.72695,0.72695,0.72695,0.72695,4100000.0
2009-11-04 23:27:00,0.72695,0.72695,0.7269,0.7269,9200000.0
2009-11-04 23:28:00,0.72685,0.7269,0.72685,0.7269,24600000.0
2009-11-04 23:29:00,0.7269,0.7271,0.7269,0.7271,38100000.0
2009-11-04 23:30:00,0.72715,0.72725,0.7271,0.7271,52600000.0
2009-11-04 23:31:00,0.7272,0.7272,0.72695,0.72695,27400000.0
2009-11-04 23:32:00,0.7269,0.7269,0.72675,0.7268,24500000.0
2009-11-04 23:33:00,0.7268,0.72695,0.72675,0.72695,62400000.0
2009-11-04 23:34:00,0.72684,0.72687,0.72665,0.72665,39100000.0
2009-11-04 23:35:00,0.72664,0.72683,0.72664,0.72668,119500000.0
2009-11-04 23:36:00,0.7269,0.7269,0.7264,0.7266,75200000.0
2009-11-04 23:37:00,0.7266,0.7266,0.72625,0.72645,86900000.0
2009-11-04 23:38:00,0.72645,0.7266,0.72635,0.7266,95200000.0
2009-11-04 23:39:00,0.72665,0.72665,0.7265,0.7266,43000000.0
2009-11-04 23:40:00,0.72685,0.72685,0.72665,0.72665,10200000.0
2009-11-04 23:41:00,0.72665,0.7267,0.7266,0.7266,12300000.0
2009-11-04 23:42:00,0.72643,0.72643,0.72622,0.7263,67400000.0
2009-11-04 23:43:00,0.7266,0.7266,0.72615,0.72615,33600000.0
2009-11-04 23:44:00,0.72615,0.7262,0.7256,0.7257,74800000.0
2009-11-04 23:45:00,0.72535,0.72535,0.7216,0.7233,182900000.0
2009-11-04 23:46:00,0.7233,0.72345,0.7219,0.72315,295200000.0
2009-11-04 23:47:00,0.72355,0.72365,0.72345,0.72345,95600000.0
2009-11-04 23:48:00,0.72345,0.7243,0.72315,0.7243,198400000.0
2009-11-04 23:49:00,0.7242,0.7248,0.7242,0.7248,122800000.0
2009-11-04 23:50:00,0.7248,0.7249,0.7247,0.72485,129100000.0
2009-11-04 23:51:00,0.72475,0.725,0.72455,0.72455,136200000.0
2009-11-04 23:52:00,0.72455,0.7249,0.72455,0.7248,67200000.0
2009-11-04 23:53:00,0.7248,0.7248,0.7247,0.72475,98600000.0
2009-11-04 23:54:00,0.72485,0.72505,0.72455,0.72455,115800000.0
2009-11-04 23:55:00,0.72455,0.72455,0.72405,0.72405,101100000.0
2009-11-04 23:56:00,0.724,0.72445,0.724,0.72445,119300000.0
2009-11-04 23:57:00,0.72445,0.72445,0.72415,0.7242,72300000.0
2009-11-04 23:58:00,0.72415,0.72435,0.7241,0.72425,48500000.0
2009-11-04 23:59:00,0.7242,0.7244,0.72375,0.72415,62600000.0
2009-11-05 00:00:00,0.7238,0.7241,0.72375,0.72385,25000000.0
2009-11-05 00:01:00,0.72385,0.72405,0.7237,0.7237,13400000.0
2009-11-05 00:02:00,0.72395,0.72405,0.72355,0.72385,97500000.0
2009-11-05 00:03:00,0.72365,0.7239,0.7236,0.72365,36100000.0
2009-11-05 00:04:00,0.72375,0.7239,0.72375,0.7239,43300000.0
2009-11-05 00:05:00,0.7239,0.7239,0.7239,0.7239,6200000.0
2009-11-05 00:06:00,0.72395,0.72395,0.72395,0.72395,15000000.0
2009-11-05 00:07:00,0.72395,0.7241,0.72395,0.7241,42000000.0
2009-11-05 00:08:00,0.7241,0.7242,0.7241,0.7242,5900000.0
2009-11-05 00:09:00,0.72435,0.7244,0.7241,0.7241,22000000.0
2009-11-05 00:10:00,0.7241,0.72435,0.72405,0.72425,37100000.0
2009-11-05 00:11:00,0.72425,0.72425,0.72395,0.72395,34900000.0
2009-11-05 00:12:00,0.7241,0.7241,0.7238,0.7238,21400000.0
2009-11-05 00:13:00,0.72385,0.7239,0.72385,0.7239,10800000.0
2009-11-05 00:14:00,0.7239,0.7239,0.7238,0.7238,18200000.0
2009-11-05 00:15:00,0.7238,0.72385,0.7237,0.7237,21200000.0
2009-11-05 00:16:00,0.7237,0.7238,0.7237,0.7237,22000000.0
2009-11-05 00:17:00,0.7237,0.7237,0.7237,0.7237,14900000.0
2009-11-05 00:18:00,0.72365,0.7237,0.72365,0.7237,26100000.0
2009-11-05 00:19:00,0.72355,0.72365,0.72355,0.7236,28200000.0
2009-11-05 00:20:00,0.7236,0.7236,0.7236,0.7236,7400000.0
2009-11-05 00:21:00,0.7236,0.7237,0.7236,0.7237,16100000.0
2009-11-05 00:22:00,0.7237,0.7237,0.7236,0.7236,14300000.0
2009-11-05 00:23:00,0.7236,0.7236,0.72345,0.72345,19100000.0
2009-11-05 00:24:00,0.72355,0.7236,0.72355,0.7236,12000000.0
2009-11-05 00:25:00,0.7236,0.7236,0.7235,0.7235,21000000.0
2009-11-05 00:26:00,0.7234,0.72355,0.7234,0.72355,28600000.0
2009-11-05 00:27:00,0.72355,0.72355,0.7235,0.7235,8700000.0
2009-11-05 00:28:00,0.72355,0.7239,0.72355,0.7239,25500000.0
2009-11-05 00:29:00,0.72385,0.72385,0.7236,0.7236,33400000.0
2009-11-05 00:30:00,0.72365,0.72365,0.7236,0.7236,23600000.0
2009-11-05 00:31:00,0.72327,0.72341,0.72309,0.72321,114400000.0
2009-11-05 00:32:00,0.7236,0.7237,0.7236,0.72365,35800000.0
2009-11-05 00:33:00,0.72365,0.72365,0.72365,0.72365,3600000.0
2009-11-05 00:34:00,0.72326,0.72341,0.72326,0.72328,22100000.0
2009-11-05 00:35:00,0.72327,0.72339,0.72322,0.72337,110200000.0
2009-11-05 00:36:00,0.72343,0.72351,0.7232,0.7232,98100000.0
2009-11-05 00:37:00,0.72365,0.72365,0.72365,0.72365,17300000.0
2009-11-05 00:38:00,0.7235,0.7235,0.7235,0.7235,4500000.0
2009-11-05 00:39:00,0.72346,0.72348,0.72333,0.72343,21800000.0
2009-11-05 00:40:00,0.7237,0.72375,0.72365,0.7237,47400000.0
2009-11-05 00:41:00,0.72365,0.72365,0.7236,0.72365,31400000.0
2009-11-05 00:42:00,0.72365,0.72365,0.72365,0.72365,3600000.0
2009-11-05 00:43:00,0.7237,0.7237,0.7237,0.7237,2400000.0
2009-11-05 00:44:00,0.7237,0.7239,0.7237,0.7237,40500000.0
2009-11-05 00:45:00,0.7237,0.7237,0.7237,0.7237,2400000.0
2009-11-05 00:46:00,0.72342,0.72351,0.72338,0.72351,30800000.0
2009-11-05 00:47:00,0.7237,0.7237,0.7237,0.7237,3100000.0
2009-11-05 00:48:00,0.7237,0.72385,0.7237,0.72385,24300000.0
2009-11-05 00:49:00,0.7238,0.7238,0.72375,0.72375,17200000.0
2009-11-05 00:50:00,0.72375,0.72375,0.72375,0.72375,6300000.0
2009-11-05 00:51:00,0.72375,0.7238,0.72375,0.7238,14300000.0
2009-11-05 00:52:00,0.7238,0.7238,0.7238,0.7238,3100000.0
2009-11-05 00:53:00,0.72353,0.72396,0.72353,0.72358,34600000.0
2009-11-05 00:54:00,0.7238,0.7238,0.72365,0.7238,46800000.0
2009-11-05 00:55:00,0.7238,0.7238,0.7238,0.7238,2400000.0
2009-11-05 00:56:00,0.72344,0.72361,0.72344,0.72358,20000000.0
2009-11-05 00:57:00,0.7238,0.72395,0.7238,0.72385,42000000.0
2009-11-05 00:58:00,0.7239,0.72395,0.7239,0.72395,13300000.0
2009-11-05 00:59:00,0.72395,0.72395,0.72395,0.72395,2400000.0
2009-11-05 01:00:00,0.7239,0.7239,0.7239,0.7239,14300000.0
2009-11-05 01:01:00,0.7239,0.7239,0.7238,0.72385,30800000.0
2009-11-05 01:02:00,0.72385,0.72385,0.72385,0.72385,4800000.0
2009-11-05 01:03:00,0.72385,0.72385,0.7238,0.7238,4100000.0
2009-11-05 01:04:00,0.72385,0.72385,0.72385,0.72385,7600000.0
2009-11-05 01:05:00,0.72385,0.72385,0.72375,0.7238,45700000.0
2009-11-05 01:06:00,0.7239,0.7239,0.72385,0.7239,36200000.0
2009-11-05 01:07:00,0.72385,0.72405,0.72385,0.72405,78100000.0
2009-11-05 01:08:00,0.72405,0.72405,0.72385,0.72385,46700000.0
2009-11-05 01:09:00,0.72385,0.7239,0.72385,0.7239,28400000.0
2009-11-05 01:10:00,0.7239,0.72395,0.7239,0.72395,7800000.0
2009-11-05 01:11:00,0.72405,0.72405,0.7239,0.7239,17900000.0
2009-11-05 01:12:00,0.7239,0.7239,0.72385,0.72385,14700000.0
2009-11-05 01:13:00,0.72385,0.72395,0.72385,0.72395,30400000.0
2009-11-05 01:14:00,0.72395,0.72395,0.72385,0.72385,149800000.0
2009-11-05 01:15:00,0.72385,0.72405,0.72385,0.72395,106700000.0
2009-11-05 01:16:00,0.72395,0.72405,0.72395,0.72395,32200000.0
2009-11-05 01:17:00,0.72395,0.72395,0.7239,0.7239,35200000.0
2009-11-05 01:18:00,0.7239,0.72405,0.7239,0.7239,55000000.0
2009-11-05 01:19:00,0.7239,0.7239,0.7239,0.7239,34900000.0
2009-11-05 01:20:00,0.72395,0.72395,0.72385,0.72385,105100000.0
2009-11-05 01:21:00,0.72385,0.72385,0.72385,0.72385,5800000.0
2009-11-05 01:22:00,0.72385,0.72385,0.72385,0.72385,20400000.0
2009-11-05 01:23:00,0.72351,0.7237,0.72346,0.72364,86400000.0
2009-11-05 01:24:00,0.72365,0.72365,0.72355,0.72357,20600000.0
2009-11-05 01:25:00,0.7238,0.7238,0.7238,0.7238,26800000.0
2009-11-05 01:26:00,0.7238,0.7238,0.7238,0.7238,11800000.0
2009-11-05 01:27:00,0.72385,0.72385,0.72385,0.72385,7600000.0
2009-11-05 01:28:00,0.72385,0.7239,0.72385,0.7239,23300000.0
2009-11-05 01:29:00,0.7239,0.7239,0.7239,0.7239,4900000.0
2009-11-05 01:30:00,0.7239,0.7239,0.7239,0.7239,4800000.0
2009-11-05 01:31:00,0.7239,0.7239,0.7239,0.7239,12000000.0
2009-11-05 01:32:00,0.7239,0.7239,0.7239,0.7239,9600000.0
2009-11-05 01:33:00,0.72385,0.7239,0.72385,0.7239,13800000.0
2009-11-05 01:34:00,0.7239,0.72395,0.7239,0.72395,12900000.0
2009-11-05 01:35:00,0.72395,0.72395,0.72395,0.72395,5600000.0
2009-11-05 01:36:00,0.72395,0.72395,0.72395,0.72395,12100000.0
2009-11-05 01:37:00,0.72395,0.72395,0.7239,0.7239,20700000.0
2009-11-05 01:38:00,0.72395,0.72395,0.72395,0.72395,8100000.0
2009-11-05 01:39:00,0.72395,0.72395,0.7239,0.7239,15400000.0
2009-11-05 01:40:00,0.72395,0.72395,0.72385,0.72385,51300000.0
2009-11-05 01:41:00,0.72385,0.72385,0.72385,0.72385,29400000.0
2009-11-05 01:42:00,0.72385,0.72385,0.72375,0.72375,38000000.0
2009-11-05 01:43:00,0.72375,0.72375,0.72355,0.72375,76800000.0
2009-11-05 01:44:00,0.72375,0.72375,0.72355,0.72375,108600000.0
2009-11-05 01:45:00,0.72375,0.72375,0.72375,0.72375,19100000.0
2009-11-05 01:46:00,0.72355,0.72375,0.72355,0.72375,70300000.0
2009-11-05 01:47:00,0.72375,0.72375,0.72325,0.72325,108800000.0
2009-11-05 01:48:00,0.72325,0.72325,0.72255,0.72285,421400000.0
2009-11-05 01:49:00,0.72285,0.72285,0.72215,0.72225,182600000.0
2009-11-05 01:50:00,0.7222,0.72235,0.72215,0.7222,152600000.0
2009-11-05 01:51:00,0.7222,0.72245,0.7222,0.72225,115600000.0
2009-11-05 01:52:00,0.72225,0.72225,0.72195,0.7221,131200000.0
2009-11-05 01:53:00,0.7221,0.72295,0.7221,0.72285,368500000.0
2009-11-05 01:54:00,0.7228,0.7228,0.72265,0.72265,24200000.0
2009-11-05 01:55:00,0.72265,0.72265,0.72245,0.72245,36000000.0
2009-11-05 01:56:00,0.72235,0.72235,0.7222,0.7223,57700000.0
2009-11-05 01:57:00,0.72225,0.7224,0.72225,0.7224,58900000.0
2009-11-05 01:58:00,0.72245,0.72245,0.72215,0.72215,41300000.0
2009-11-05 01:59:00,0.72215,0.72225,0.722,0.722,47300000.0
2009-11-05 02:00:00,0.722,0.722,0.7209,0.72095,260800001.0
2009-11-05 02:01:00,0.7209,0.72125,0.7209,0.72125,406600000.0
2009-11-05 02:02:00,0.72135,0.72145,0.7211,0.72145,162000000.0
2009-11-05 02:03:00,0.72145,0.72145,0.7211,0.72115,236500000.0
2009-11-05 02:04:00,0.72115,0.7212,0.7209,0.7212,267900001.0
2009-11-05 02:05:00,0.7212,0.72125,0.72115,0.7212,53100000.0
2009-11-05 02:06:00,0.7214,0.7215,0.7214,0.7215,12800000.0
2009-11-05 02:07:00,0.72145,0.72145,0.72125,0.7213,98200001.0
2009-11-05 02:08:00,0.72125,0.72145,0.72115,0.72145,65100000.0
2009-11-05 02:09:00,0.72145,0.7216,0.72125,0.72125,95400000.0
2009-11-05 02:10:00,0.7213,0.72145,0.72125,0.7214,198700000.0
2009-11-05 02:11:00,0.7214,0.72165,0.72135,0.72165,291800000.0
2009-11-05 02:12:00,0.72165,0.72175,0.7214,0.72145,204799999.0
2009-11-05 02:13:00,0.72145,0.7217,0.72145,0.72155,176200000.0
2009-11-05 02:14:00,0.72155,0.7217,0.72145,0.72155,254100000.0
2009-11-05 02:15:00,0.72155,0.72155,0.7212,0.7212,46600000.0
2009-11-05 02:16:00,0.7212,0.72135,0.72115,0.72125,71600000.0
2009-11-05 02:17:00,0.72125,0.72145,0.7212,0.72135,116400000.0
2009-11-05 02:18:00,0.7214,0.72145,0.72135,0.72135,94900000.0
2009-11-05 02:19:00,0.7213,0.72135,0.72125,0.7213,85700000.0
2009-11-05 02:20:00,0.72125,0.72125,0.72125,0.72125,27900000.0
2009-11-05 02:21:00,0.72125,0.72125,0.72075,0.72095,318800000.0
2009-11-05 02:22:00,0.7209,0.72095,0.7207,0.7207,144600000.0
2009-11-05 02:23:00,0.7207,0.7209,0.72065,0.72065,57300000.0
2009-11-05 02:24:00,0.72065,0.7207,0.72045,0.72045,125100000.0
2009-11-05 02:25:00,0.72045,0.72065,0.72045,0.72055,76400000.0
2009-11-05 02:26:00,0.72055,0.72065,0.72055,0.72065,31900000.0
2009-11-05 02:27:00,0.7206,0.72065,0.7205,0.7205,64600000.0
2009-11-05 02:28:00,0.7205,0.72055,0.72045,0.72045,62700000.0
2009-11-05 02:29:00,0.72045,0.72055,0.72035,0.72035,102800000.0
2009-11-05 02:30:00,0.72035,0.7209,0.72025,0.7204,226700000.0
2009-11-05 02:31:00,0.7204,0.72075,0.7203,0.72065,218800000.0
2009-11-05 02:32:00,0.72065,0.72125,0.72065,0.72115,175400000.0
2009-11-05 02:33:00,0.72105,0.7211,0.72085,0.7211,115100000.0
2009-11-05 02:34:00,0.7211,0.72115,0.72075,0.721,236799999.0
2009-11-05 02:35:00,0.721,0.72115,0.721,0.721,94800000.0
2009-11-05 02:36:00,0.721,0.7213,0.721,0.7213,119100000.0
2009-11-05 02:37:00,0.72125,0.72175,0.72115,0.72175,149400000.0
2009-11-05 02:38:00,0.7217,0.72185,0.72155,0.72155,127400000.0
2009-11-05 02:39:00,0.72155,0.72155,0.7214,0.7215,28200000.0
2009-11-05 02:40:00,0.72145,0.72145,0.72125,0.7213,67700000.0
2009-11-05 02:41:00,0.7213,0.72135,0.72125,0.72125,57500000.0
2009-11-05 02:42:00,0.7213,0.7214,0.7213,0.72135,17600000.0
2009-11-05 02:43:00,0.72135,0.72165,0.7213,0.72165,71800000.0
2009-11-05 02:44:00,0.72165,0.72165,0.7215,0.72165,99100000.0
2009-11-05 02:45:00,0.72165,0.72165,0.72155,0.72165,82200000.0
2009-11-05 02:46:00,0.72165,0.72165,0.7211,0.7211,98600000.0
2009-11-05 02:47:00,0.7211,0.7213,0.7211,0.7212,27600000.0
2009-11-05 02:48:00,0.7212,0.7213,0.72115,0.72125,61600000.0
2009-11-05 02:49:00,0.72125,0.7215,0.72125,0.7214,181500000.0
2009-11-05 02:50:00,0.7214,0.7214,0.72125,0.72125,50200000.0
2009-11-05 02:51:00,0.72125,0.72125,0.72075,0.72085,197100000.0
2009-11-05 02:52:00,0.72085,0.72085,0.72055,0.72055,125400000.0
2009-11-05 02:53:00,0.72055,0.7209,0.72055,0.72065,209900000.0
2009-11-05 02:54:00,0.7206,0.72095,0.72045,0.72075,235800000.0
2009-11-05 02:55:00,0.72075,0.7209,0.72065,0.72075,196900000.0
2009-11-05 02:56:00,0.72075,0.7209,0.7207,0.7207,112100000.0
2009-11-05 02:57:00,0.72075,0.7209,0.7206,0.7206,151100000.0
2009-11-05 02:58:00,0.72065,0.7207,0.72015,0.7202,146200000.0
2009-11-05 02:59:00,0.7202,0.7207,0.7202,0.72055,237800000.0
2009-11-05 03:00:00,0.72055,0.7206,0.72015,0.72025,186400000.0
2009-11-05 03:01:00,0.72025,0.72035,0.72025,0.72025,93600000.0
2009-11-05 03:02:00,0.7202,0.7202,0.71995,0.7201,113200000.0
2009-11-05 03:03:00,0.7201,0.72045,0.72005,0.72015,199700000.0
2009-11-05 03:04:00,0.7201,0.7201,0.72,0.72005,24600000.0
2009-11-05 03:05:00,0.72,0.72,0.7196,0.71975,141600000.0
2009-11-05 03:06:00,0.71965,0.71975,0.71955,0.71965,185700000.0
2009-11-05 03:07:00,0.71965,0.7205,0.7196,0.72005,256100000.0
2009-11-05 03:08:00,0.72005,0.7202,0.72005,0.7202,54500000.0
2009-11-05 03:09:00,0.72025,0.72025,0.7201,0.72015,29800000.0
2009-11-05 03:10:00,0.72015,0.72015,0.72,0.72005,35300000.0
2009-11-05 03:11:00,0.72005,0.7201,0.7194,0.71975,190800000.0
2009-11-05 03:12:00,0.71965,0.71975,0.7193,0.71935,242300000.0
2009-11-05 03:13:00,0.71935,0.71935,0.71905,0.71905,183900000.0
2009-11-05 03:14:00,0.71905,0.7191,0.71895,0.7191,80200000.0
2009-11-05 03:15:00,0.7191,0.7192,0.71905,0.71915,120200000.0
2009-11-05 03:16:00,0.71915,0.7195,0.71915,0.71935,105700000.0
2009-11-05 03:17:00,0.7193,0.7202,0.7193,0.7201,188600000.0
2009-11-05 03:18:00,0.7201,0.7201,0.7198,0.7199,99800000.0
2009-11-05 03:19:00,0.7199,0.72,0.7199,0.71995,20600000.0
2009-11-05 03:20:00,0.71995,0.71995,0.71995,0.71995,2400000.0
2009-11-05 03:21:00,0.71985,0.71985,0.7196,0.7197,82500000.0
2009-11-05 03:22:00,0.7196,0.7199,0.7196,0.7198,219700000.0
2009-11-05 03:23:00,0.72,0.7201,0.7198,0.72,83000000.0
2009-11-05 03:24:00,0.72,0.72005,0.72,0.72005,16100000.0
2009-11-05 03:25:00,0.72,0.72005,0.71995,0.71995,24000000.0
2009-11-05 03:26:00,0.71995,0.72005,0.7198,0.72005,51400000.0
2009-11-05 03:27:00,0.72005,0.72005,0.7198,0.7199,73600000.0
2009-11-05 03:28:00,0.7201,0.7201,0.7198,0.7199,146600000.0
2009-11-05 03:29:00,0.7199,0.7199,0.71985,0.7199,37700000.0
2009-11-05 03:30:00,0.7199,0.7199,0.7198,0.7198,58600000.0
2009-11-05 03:31:00,0.7198,0.7198,0.71975,0.71975,13600000.0
2009-11-05 03:32:00,0.71965,0.71965,0.71945,0.7195,99300000.0
2009-11-05 03:33:00,0.71965,0.71965,0.71945,0.7196,64800000.0
2009-11-05 03:34:00,0.7196,0.71965,0.71945,0.71955,78400000.0
2009-11-05 03:35:00,0.71955,0.71955,0.71935,0.71935,33900000.0
2009-11-05 03:36:00,0.7194,0.7196,0.7194,0.7195,50600000.0
2009-11-05 03:37:00,0.7195,0.7196,0.7195,0.71955,106000000.0
2009-11-05 03:38:00,0.71955,0.71955,0.7195,0.7195,59200000.0
2009-11-05 03:39:00,0.7195,0.7195,0.71915,0.7192,96600000.0
2009-11-05 03:40:00,0.7192,0.71935,0.7192,0.71935,39900000.0
2009-11-05 03:41:00,0.71935,0.71935,0.71935,0.71935,17200000.0
2009-11-05 03:42:00,0.71935,0.71955,0.71935,0.71955,39800000.0
2009-11-05 03:43:00,0.71955,0.7196,0.71955,0.71955,123400000.0
2009-11-05 03:44:00,0.71955,0.71965,0.7195,0.71955,101300000.0
2009-11-05 03:45:00,0.7196,0.7196,0.71915,0.71925,126100000.0
2009-11-05 03:46:00,0.71925,0.7194,0.71925,0.71935,76300000.0
2009-11-05 03:47:00,0.71945,0.71955,0.71935,0.71935,25900000.0
2009-11-05 03:48:00,0.7194,0.71945,0.7194,0.71945,16200000.0
2009-11-05 03:49:00,0.7194,0.7196,0.7194,0.71945,62100000.0
2009-11-05 03:50:00,0.71925,0.71929,0.71887,0.71919,40800000.0
2009-11-05 03:51:00,0.71907,0.71929,0.71898,0.71929,47900000.0
2009-11-05 03:52:00,0.71945,0.71955,0.71945,0.71955,29200000.0
2009-11-05 03:53:00,0.71955,0.7197,0.71945,0.7195,50800000.0
2009-11-05 03:54:00,0.71965,0.71965,0.71965,0.71965,20600000.0
2009-11-05 03:55:00,0.71965,0.71985,0.71965,0.7198,160100000.0
2009-11-05 03:56:00,0.7198,0.71985,0.7198,0.7198,28700000.0
2009-11-05 03:57:00,0.71975,0.7198,0.71975,0.71975,54800000.0
2009-11-05 03:58:00,0.71975,0.71985,0.71975,0.71985,21000000.0
2009-11-05 03:59:00,0.71985,0.7204,0.71985,0.72025,241300000.0
2009-11-05 04:00:00,0.7204,0.7206,0.72025,0.72055,150000000.0
2009-11-05 04:01:00,0.72045,0.7205,0.7203,0.72045,104200000.0
2009-11-05 04:02:00,0.72045,0.72045,0.7203,0.72045,124800000.0
2009-11-05 04:03:00,0.7205,0.7206,0.7203,0.72035,222400000.0
2009-11-05 04:04:00,0.7204,0.7204,0.7203,0.72035,118000000.0
2009-11-05 04:05:00,0.72035,0.7204,0.7202,0.7203,322200000.0
2009-11-05 04:06:00,0.7203,0.7203,0.71985,0.71985,78700000.0
2009-11-05 04:07:00,0.7199,0.72,0.71985,0.71985,122000000.0
2009-11-05 04:08:00,0.71985,0.71985,0.71985,0.71985,22100000.0
2009-11-05 04:09:00,0.71985,0.72005,0.71985,0.72,26100000.0
2009-11-05 04:10:00,0.72,0.72015,0.72,0.72015,52600000.0
2009-11-05 04:11:00,0.7201,0.7201,0.7201,0.7201,10100000.0
2009-11-05 04:12:00,0.7201,0.7202,0.7201,0.7202,14700000.0
2009-11-05 04:13:00,0.7202,0.7202,0.7202,0.7202,7700000.0
2009-11-05 04:14:00,0.7202,0.7202,0.72015,0.7202,113400000.0
2009-11-05 04:15:00,0.7202,0.7202,0.72015,0.72015,38000000.0
2009-11-05 04:16:00,0.72015,0.7202,0.72015,0.7202,37000000.0
2009-11-05 04:17:00,0.72015,0.72015,0.7201,0.7201,49700000.0
2009-11-05 04:18:00,0.7201,0.7201,0.71985,0.7199,91400000.0
2009-11-05 04:19:00,0.7199,0.72005,0.71985,0.72,91700000.0
2009-11-05 04:20:00,0.72,0.72045,0.72,0.72045,77600000.0
2009-11-05 04:21:00,0.7201,0.7203,0.72,0.7203,59700000.0
2009-11-05 04:22:00,0.7203,0.72035,0.7203,0.72035,10600000.0
2009-11-05 04:23:00,0.72035,0.72045,0.72035,0.7204,50700000.0
2009-11-05 04:24:00,0.7204,0.72045,0.7204,0.72045,10500000.0
2009-11-05 04:25:00,0.7205,0.7206,0.72045,0.72045,23600000.0
2009-11-05 04:26:00,0.72045,0.72065,0.72045,0.72065,35500000.0
2009-11-05 04:27:00,0.72065,0.72065,0.7204,0.7204,26700000.0
2009-11-05 04:28:00,0.72045,0.72055,0.72045,0.7205,16600000.0
2009-11-05 04:29:00,0.7205,0.72075,0.7205,0.72075,9200000.0
2009-11-05 04:30:00,0.72075,0.72105,0.7207,0.72105,57400000.0
2009-11-05 04:31:00,0.72105,0.72105,0.72105,0.72105,14400000.0
2009-11-05 04:32:00,0.721,0.721,0.7209,0.72095,31400000.0
2009-11-05 04:33:00,0.72095,0.72095,0.7207,0.72075,29200000.0
2009-11-05 04:34:00,0.72075,0.72085,0.7207,0.72085,41800000.0
2009-11-05 04:35:00,0.72085,0.72085,0.7207,0.7208,38400000.0
2009-11-05 04:36:00,0.72075,0.72095,0.7207,0.7208,156200000.0
2009-11-05 04:37:00,0.7208,0.72085,0.7207,0.72075,223100000.0
2009-11-05 04:38:00,0.72075,0.72075,0.7207,0.7207,63400000.0
2009-11-05 04:39:00,0.72075,0.7208,0.72065,0.7208,155400000.0
2009-11-05 04:40:00,0.72085,0.7209,0.72075,0.7209,48400000.0
2009-11-05 04:41:00,0.7209,0.7209,0.7207,0.7207,12800000.0
2009-11-05 04:42:00,0.7207,0.7207,0.7207,0.7207,9600000.0
2009-11-05 04:43:00,0.72075,0.72085,0.7207,0.7207,38500000.0
2009-11-05 04:44:00,0.7207,0.7207,0.72035,0.72045,64800000.0
2009-11-05 04:45:00,0.72045,0.72045,0.7203,0.72035,72000000.0
2009-11-05 04:46:00,0.72035,0.7204,0.72035,0.7204,49800000.0
2009-11-05 04:47:00,0.72035,0.72035,0.7203,0.72035,35400000.0
2009-11-05 04:48:00,0.72035,0.72035,0.72035,0.72035,3000000.0
2009-11-05 04:49:00,0.72035,0.7205,0.7203,0.7203,132200000.0
2009-11-05 04:50:00,0.7203,0.72035,0.7203,0.7203,39600000.0
2009-11-05 04:51:00,0.7203,0.72035,0.72,0.7202,81100000.0
2009-11-05 04:52:00,0.7202,0.7202,0.7202,0.7202,5000000.0
2009-11-05 04:53:00,0.7202,0.7202,0.7202,0.7202,2400000.0
2009-11-05 04:54:00,0.7202,0.7203,0.7202,0.7203,28300000.0
2009-11-05 04:55:00,0.7203,0.7204,0.7203,0.72035,87800000.0
2009-11-05 04:56:00,0.72035,0.72035,0.72035,0.72035,15800000.0
2009-11-05 04:57:00,0.72035,0.72035,0.72025,0.72035,24400000.0
2009-11-05 04:58:00,0.72035,0.72035,0.72025,0.72025,40900000.0
2009-11-05 04:59:00,0.72025,0.72025,0.72015,0.7202,84800000.0
2009-11-05 05:00:00,0.7202,0.7202,0.7201,0.7201,47100000.0
2009-11-05 05:01:00,0.7201,0.72015,0.7199,0.72005,114200000.0
2009-11-05 05:02:00,0.72005,0.72015,0.72005,0.72015,32900000.0
2009-11-05 05:03:00,0.72015,0.72015,0.72015,0.72015,35300000.0
2009-11-05 05:04:00,0.7201,0.7201,0.71995,0.7201,118000000.0
2009-11-05 05:05:00,0.7201,0.7201,0.72005,0.72005,59000000.0
2009-11-05 05:06:00,0.72005,0.7202,0.72005,0.7202,24600000.0
2009-11-05 05:07:00,0.72015,0.7202,0.7201,0.72015,29600000.0
2009-11-05 05:08:00,0.7201,0.7201,0.7199,0.7199,85800000.0
2009-11-05 05:09:00,0.71985,0.72,0.71985,0.72,89200000.0
2009-11-05 05:10:00,0.71995,0.71995,0.71995,0.71995,8600000.0
2009-11-05 05:11:00,0.71995,0.71995,0.7197,0.7197,91000000.0
2009-11-05 05:12:00,0.71965,0.7197,0.71955,0.71955,99900000.0
2009-11-05 05:13:00,0.71955,0.71955,0.71895,0.71895,29600000.0
2009-11-05 05:14:00,0.71905,0.7192,0.719,0.7192,84900000.0
2009-11-05 05:15:00,0.71915,0.71915,0.71915,0.71915,7200000.0
2009-11-05 05:16:00,0.71915,0.7195,0.71915,0.7195,37500000.0
2009-11-05 05:17:00,0.7195,0.7195,0.7195,0.7195,2000000.0
2009-11-05 05:18:00,0.7196,0.71965,0.7196,0.71965,6000000.0
2009-11-05 05:19:00,0.71965,0.7197,0.7195,0.7195,16300000.0
2009-11-05 05:20:00,0.7195,0.7195,0.7195,0.7195,2400000.0
2009-11-05 05:21:00,0.7195,0.71955,0.71945,0.7195,44700000.0
2009-11-05 05:22:00,0.7195,0.7195,0.71945,0.7195,29500000.0
2009-11-05 05:23:00,0.71955,0.71955,0.7195,0.7195,12300000.0
2009-11-05 05:24:00,0.71955,0.71955,0.71935,0.71935,59000000.0
2009-11-05 05:25:00,0.71945,0.71945,0.71935,0.71935,16800000.0
2009-11-05 05:26:00,0.71935,0.71935,0.7193,0.7193,58600000.0
2009-11-05 05:27:00,0.7193,0.7194,0.7193,0.7194,79200000.0
2009-11-05 05:28:00,0.7194,0.7194,0.7194,0.7194,18600000.0
2009-11-05 05:29:00,0.71945,0.71945,0.71895,0.71895,123800000.0
2009-11-05 05:30:00,0.71895,0.71905,0.71895,0.71905,56900000.0
2009-11-05 05:31:00,0.71905,0.71905,0.71895,0.71895,25600000.0
2009-11-05 05:32:00,0.71895,0.7191,0.71895,0.7191,36700000.0
2009-11-05 05:33:00,0.71905,0.71905,0.71905,0.71905,4400000.0
2009-11-05 05:34:00,0.71905,0.71905,0.71895,0.71895,13900000.0
2009-11-05 05:35:00,0.71895,0.71895,0.71895,0.71895,15800000.0
2009-11-05 05:36:00,0.71895,0.71895,0.7185,0.71865,142200000.0
2009-11-05 05:37:00,0.71865,0.71875,0.7186,0.7187,88200000.0
2009-11-05 05:38:00,0.7186,0.7187,0.71855,0.7187,50500000.0
2009-11-05 05:39:00,0.7188,0.7188,0.7185,0.7185,51900000.0
2009-11-05 05:40:00,0.7185,0.7186,0.7184,0.71845,83200000.0
2009-11-05 05:41:00,0.71845,0.71845,0.7182,0.7182,74500000.0
2009-11-05 05:42:00,0.7182,0.71825,0.7182,0.71825,18000000.0
2009-11-05 05:43:00,0.71825,0.71825,0.71775,0.71775,208200000.0
2009-11-05 05:44:00,0.71775,0.71795,0.71755,0.7178,227600000.0
2009-11-05 05:45:00,0.7178,0.71805,0.71775,0.718,145000000.0
2009-11-05 05:46:00,0.718,0.71815,0.718,0.7181,68900000.0
2009-11-05 05:47:00,0.7181,0.7182,0.71795,0.7182,169800000.0
2009-11-05 05:48:00,0.71825,0.71865,0.71825,0.71855,78900000.0
2009-11-05 05:49:00,0.71855,0.7188,0.7185,0.71855,148200000.0
2009-11-05 05:50:00,0.71855,0.71875,0.71845,0.71865,172000000.0
2009-11-05 05:51:00,0.71865,0.71875,0.7186,0.71875,9200000.0
2009-11-05 05:52:00,0.7187,0.7192,0.7187,0.7189,94700000.0
2009-11-05 05:53:00,0.7189,0.7192,0.7189,0.7192,59900000.0
2009-11-05 05:54:00,0.7192,0.71925,0.71885,0.71895,104000000.0
2009-11-05 05:55:00,0.71895,0.71895,0.71885,0.71895,61400000.0
2009-11-05 05:56:00,0.71895,0.7191,0.7189,0.7191,63400000.0
2009-11-05 05:57:00,0.71905,0.71905,0.719,0.719,10200000.0
2009-11-05 05:58:00,0.719,0.719,0.719,0.719,34800000.0
2009-11-05 05:59:00,0.719,0.719,0.71895,0.719,16400000.0
2009-11-05 06:00:00,0.719,0.71905,0.719,0.719,28600000.0
2009-11-05 06:01:00,0.719,0.71905,0.71895,0.71905,54400000.0
2009-11-05 06:02:00,0.719,0.719,0.719,0.719,4200000.0
2009-11-05 06:03:00,0.719,0.71905,0.719,0.71905,20400000.0
2009-11-05 06:04:00,0.71905,0.71915,0.719,0.71915,87100000.0
2009-11-05 06:05:00,0.7192,0.71925,0.7192,0.71925,16000000.0
2009-11-05 06:06:00,0.71925,0.71935,0.71925,0.71935,91200000.0
2009-11-05 06:07:00,0.71935,0.71955,0.71935,0.71955,52300000.0
2009-11-05 06:08:00,0.71955,0.71955,0.71955,0.71955,15400000.0
2009-11-05 06:09:00,0.71955,0.71955,0.71925,0.7194,62400000.0
2009-11-05 06:10:00,0.7194,0.71945,0.71935,0.71945,53100000.0
2009-11-05 06:11:00,0.71945,0.7196,0.71945,0.71955,113500000.0
2009-11-05 06:12:00,0.71945,0.71945,0.71945,0.71945,30300000.0
2009-11-05 06:13:00,0.71945,0.71955,0.71945,0.71955,42700000.0
2009-11-05 06:14:00,0.71955,0.71955,0.71945,0.71945,15400000.0
2009-11-05 06:15:00,0.71945,0.71955,0.71945,0.71945,38000000.0
2009-11-05 06:16:00,0.71945,0.71955,0.71945,0.7195,70400000.0
2009-11-05 06:17:00,0.7195,0.71955,0.7195,0.71955,28900000.0
2009-11-05 06:18:00,0.71955,0.7196,0.71955,0.71955,22000000.0
2009-11-05 06:19:00,0.71945,0.71955,0.71935,0.71955,109600000.0
2009-11-05 06:20:00,0.71955,0.71965,0.71955,0.71965,37900000.0
2009-11-05 06:21:00,0.7197,0.71975,0.71965,0.7197,20200000.0
2009-11-05 06:22:00,0.71965,0.71965,0.71965,0.71965,4000000.0
2009-11-05 06:23:00,0.71965,0.7197,0.71965,0.7197,10800000.0
2009-11-05 06:24:00,0.7197,0.7197,0.71965,0.71965,6400000.0
2009-11-05 06:25:00,0.71955,0.7197,0.71945,0.7197,36400000.0
2009-11-05 06:26:00,0.7197,0.71975,0.71955,0.7197,46500000.0
2009-11-05 06:27:00,0.7197,0.7197,0.7197,0.7197,2400000.0
2009-11-05 06:28:00,0.7197,0.7197,0.7197,0.7197,14400000.0
2009-11-05 06:29:00,0.7197,0.7197,0.71955,0.71955,12100000.0
2009-11-05 06:30:00,0.71955,0.71955,0.71945,0.71945,31000000.0
2009-11-05 06:31:00,0.7195,0.71955,0.7195,0.71955,12800000.0
2009-11-05 06:32:00,0.71955,0.71955,0.7194,0.7194,27400000.0
2009-11-05 06:33:00,0.71935,0.7194,0.7192,0.7192,70200000.0
2009-11-05 06:34:00,0.7192,0.71925,0.7192,0.71925,18600000.0
2009-11-05 06:35:00,0.71925,0.71935,0.71925,0.71935,166400000.0
2009-11-05 06:36:00,0.71935,0.71935,0.71925,0.7193,45200000.0
2009-11-05 06:37:00,0.7193,0.7193,0.7193,0.7193,3200000.0
2009-11-05 06:38:00,0.7193,0.7193,0.71925,0.71925,11400000.0
2009-11-05 06:39:00,0.71935,0.71935,0.71925,0.7193,20400000.0
2009-11-05 06:40:00,0.7193,0.7194,0.71925,0.7194,27500000.0
2009-11-05 06:41:00,0.7194,0.7194,0.7192,0.7192,27100000.0
2009-11-05 06:42:00,0.71935,0.71955,0.7193,0.7193,81200000.0
2009-11-05 06:43:00,0.71935,0.71955,0.7193,0.7195,70200000.0
2009-11-05 06:44:00,0.7196,0.7197,0.7196,0.71965,71100000.0
2009-11-05 06:45:00,0.71965,0.7197,0.71965,0.71965,23200000.0
2009-11-05 06:46:00,0.71965,0.7198,0.71965,0.71975,79000000.0
2009-11-05 06:47:00,0.71975,0.71975,0.7197,0.7197,10000000.0
2009-11-05 06:48:00,0.71965,0.71965,0.71965,0.71965,33300000.0
2009-11-05 06:49:00,0.71965,0.71965,0.71965,0.71965,7200000.0
2009-11-05 06:50:00,0.71965,0.71975,0.71925,0.7197,182600000.0
2009-11-05 06:51:00,0.7197,0.7197,0.71945,0.71965,77600000.0
2009-11-05 06:52:00,0.71965,0.7197,0.7195,0.7197,43500000.0
2009-11-05 06:53:00,0.7197,0.7197,0.7195,0.7196,83300000.0
2009-11-05 06:54:00,0.7196,0.7196,0.71945,0.71955,137800000.0
2009-11-05 06:55:00,0.71955,0.71975,0.71955,0.71965,40600000.0
2009-11-05 06:56:00,0.7197,0.71985,0.71955,0.71975,84700001.0
2009-11-05 06:57:00,0.71975,0.71975,0.71975,0.71975,45600000.0
2009-11-05 06:58:00,0.71975,0.71975,0.71975,0.71975,4400000.0
2009-11-05 06:59:00,0.71975,0.7198,0.71965,0.7198,104900000.0
2009-11-05 07:00:00,0.7198,0.7198,0.71975,0.71975,55900000.0
2009-11-05 07:01:00,0.71975,0.72,0.71975,0.71985,85900000.0
2009-11-05 07:02:00,0.71985,0.72005,0.71985,0.7199,55800000.0
2009-11-05 07:03:00,0.71995,0.72005,0.71995,0.72,43300000.0
2009-11-05 07:04:00,0.71995,0.71995,0.71995,0.71995,49400000.0
2009-11-05 07:05:00,0.72,0.72,0.7198,0.7198,112900000.0
2009-11-05 07:06:00,0.71985,0.7201,0.71975,0.71995,196900000.0
2009-11-05 07:07:00,0.71995,0.72015,0.71995,0.72,82200000.0
2009-11-05 07:08:00,0.72005,0.7201,0.71995,0.71995,95900000.0
2009-11-05 07:09:00,0.71995,0.7201,0.71995,0.72,92500000.0
2009-11-05 07:10:00,0.72,0.72005,0.72,0.72,39200000.0
2009-11-05 07:11:00,0.72,0.72005,0.72,0.72005,31200000.0
2009-11-05 07:12:00,0.72005,0.72015,0.72,0.72,29600000.0
2009-11-05 07:13:00,0.72,0.72005,0.71975,0.71975,112300000.0
2009-11-05 07:14:00,0.71975,0.71975,0.7197,0.7197,39600000.0
2009-11-05 07:15:00,0.7197,0.71995,0.7197,0.71985,94600000.0
2009-11-05 07:16:00,0.71985,0.71985,0.71975,0.71975,62600000.0
2009-11-05 07:17:00,0.71975,0.71975,0.71975,0.71975,27000000.0
2009-11-05 07:18:00,0.71975,0.71975,0.7197,0.71975,63700000.0
2009-11-05 07:19:00,0.71975,0.71975,0.71975,0.71975,4900000.0
2009-11-05 07:20:00,0.71975,0.71975,0.7197,0.7197,18800000.0
2009-11-05 07:21:00,0.71965,0.71965,0.71925,0.7193,96400000.0
2009-11-05 07:22:00,0.7194,0.7194,0.7194,0.7194,12400000.0
2009-11-05 07:23:00,0.7194,0.7194,0.7194,0.7194,2400000.0
2009-11-05 07:24:00,0.71945,0.71945,0.71945,0.71945,7200000.0
2009-11-05 07:25:00,0.71945,0.71955,0.71945,0.71955,96900000.0
2009-11-05 07:26:00,0.7195,0.7195,0.71945,0.71945,21500000.0
2009-11-05 07:27:00,0.71945,0.71945,0.71945,0.71945,2400000.0
2009-11-05 07:28:00,0.7194,0.71955,0.7194,0.71945,22400000.0
2009-11-05 07:29:00,0.71955,0.7196,0.7195,0.7195,22500000.0
2009-11-05 07:30:00,0.71945,0.71945,0.71935,0.7194,14400000.0
2009-11-05 07:31:00,0.7194,0.71945,0.7194,0.71945,8600000.0
2009-11-05 07:32:00,0.7195,0.71955,0.71935,0.71935,81200000.0
2009-11-05 07:33:00,0.71935,0.71935,0.71935,0.71935,3000000.0
2009-11-05 07:34:00,0.71935,0.7195,0.71935,0.7195,65700000.0
2009-11-05 07:35:00,0.7195,0.71975,0.7195,0.71975,79800000.0
2009-11-05 07:36:00,0.71975,0.72,0.71975,0.72,124000000.0
2009-11-05 07:37:00,0.72,0.72015,0.72,0.7201,81000000.0
2009-11-05 07:38:00,0.7201,0.7202,0.7201,0.7201,32600000.0
2009-11-05 07:39:00,0.7201,0.7201,0.7201,0.7201,5600000.0
2009-11-05 07:40:00,0.7201,0.7202,0.7201,0.7202,17800000.0
2009-11-05 07:41:00,0.7202,0.72075,0.7202,0.72065,141000000.0
2009-11-05 07:42:00,0.72055,0.72075,0.72055,0.72075,56800000.0
2009-11-05 07:43:00,0.72075,0.72095,0.72075,0.7208,44200000.0
2009-11-05 07:44:00,0.7208,0.72095,0.7208,0.72095,84100000.0
2009-11-05 07:45:00,0.72095,0.72095,0.72075,0.72075,44200000.0
2009-11-05 07:46:00,0.72085,0.72115,0.72075,0.72115,152500000.0
2009-11-05 07:47:00,0.72115,0.72115,0.72085,0.72085,42700000.0
2009-11-05 07:48:00,0.72085,0.7209,0.72085,0.7209,27400000.0
2009-11-05 07:49:00,0.7209,0.72095,0.7209,0.72095,9900000.0
2009-11-05 07:50:00,0.72095,0.72105,0.72095,0.72095,14400000.0
2009-11-05 07:51:00,0.72095,0.72095,0.72085,0.72085,29000000.0
2009-11-05 07:52:00,0.72085,0.72115,0.72085,0.72115,78700000.0
2009-11-05 07:53:00,0.72115,0.72115,0.72115,0.72115,39000000.0
2009-11-05 07:54:00,0.72115,0.72125,0.72095,0.72105,75700000.0
2009-11-05 07:55:00,0.72105,0.72115,0.72105,0.72115,190100000.0
2009-11-05 07:56:00,0.72125,0.72155,0.72125,0.72155,91800000.0
2009-11-05 07:57:00,0.72155,0.72155,0.72145,0.7215,87700000.0
2009-11-05 07:58:00,0.72155,0.72155,0.7211,0.72115,69800000.0
2009-11-05 07:59:00,0.7212,0.72125,0.72075,0.7211,161100000.0
2009-11-05 08:00:00,0.7211,0.72115,0.72105,0.72115,65800000.0
2009-11-05 08:01:00,0.72115,0.72145,0.72105,0.72145,105400000.0
2009-11-05 08:02:00,0.72155,0.72155,0.72135,0.72135,49500000.0
2009-11-05 08:03:00,0.72145,0.72155,0.72135,0.72135,80200000.0
2009-11-05 08:04:00,0.72135,0.72135,0.721,0.721,76900000.0
2009-11-05 08:05:00,0.721,0.721,0.7207,0.7209,129800000.0
2009-11-05 08:06:00,0.7209,0.7209,0.72075,0.7208,70400000.0
2009-11-05 08:07:00,0.72075,0.72075,0.72075,0.72075,16400000.0
2009-11-05 08:08:00,0.72075,0.72075,0.7207,0.72075,91300000.0
2009-11-05 08:09:00,0.7207,0.7207,0.7203,0.7203,191600000.0
2009-11-05 08:10:00,0.7203,0.72035,0.72005,0.72025,145000000.0
2009-11-05 08:11:00,0.72025,0.7204,0.72025,0.72025,90700000.0
2009-11-05 08:12:00,0.7203,0.72035,0.72025,0.72035,29600000.0
2009-11-05 08:13:00,0.72035,0.72035,0.7203,0.7203,29600000.0
2009-11-05 08:14:00,0.7203,0.7203,0.72025,0.72025,26000000.0
2009-11-05 08:15:00,0.72002,0.72023,0.71996,0.72009,153700000.0
2009-11-05 08:16:00,0.72025,0.7204,0.72025,0.72035,34400000.0
2009-11-05 08:17:00,0.72035,0.7204,0.72035,0.7204,29600000.0
2009-11-05 08:18:00,0.7204,0.72065,0.7204,0.72065,52100000.0
2009-11-05 08:19:00,0.72065,0.72075,0.72065,0.72075,18400000.0
2009-11-05 08:20:00,0.72075,0.72075,0.72075,0.72075,7200000.0
2009-11-05 08:21:00,0.72075,0.72075,0.72075,0.72075,28800000.0
2009-11-05 08:22:00,0.72075,0.72085,0.72075,0.7208,114400000.0
2009-11-05 08:23:00,0.72085,0.72085,0.72085,0.72085,19200000.0
2009-11-05 08:24:00,0.72085,0.72085,0.7208,0.7208,12000000.0
2009-11-05 08:25:00,0.7208,0.7208,0.7208,0.7208,2400000.0
2009-11-05 08:26:00,0.7208,0.7208,0.7204,0.7206,83200000.0
2009-11-05 08:27:00,0.7206,0.7207,0.7205,0.72055,62000000.0
2009-11-05 08:28:00,0.7206,0.7207,0.7206,0.7207,56400000.0
2009-11-05 08:29:00,0.7207,0.7207,0.7207,0.7207,19200000.0
2009-11-05 08:30:00,0.7206,0.72065,0.7206,0.72065,5600000.0
2009-11-05 08:31:00,0.7206,0.7206,0.72035,0.72045,41200000.0
2009-11-05 08:32:00,0.72045,0.72045,0.72035,0.7204,88800000.0
2009-11-05 08:33:00,0.72045,0.72045,0.72035,0.72035,15200000.0
2009-11-05 08:34:00,0.7203,0.7203,0.7203,0.7203,13600000.0
2009-11-05 08:35:00,0.7203,0.7204,0.7203,0.7204,20800000.0
2009-11-05 08:36:00,0.7204,0.72045,0.7203,0.72045,40600000.0
2009-11-05 08:37:00,0.7204,0.72045,0.7204,0.72045,10200000.0
2009-11-05 08:38:00,0.7201,0.72034,0.71979,0.72007,67900000.0
2009-11-05 08:39:00,0.72045,0.72045,0.7199,0.7199,69100000.0
2009-11-05 08:40:00,0.7198,0.7199,0.7198,0.7199,47600000.0
2009-11-05 08:41:00,0.7199,0.72,0.71985,0.7199,32600000.0
2009-11-05 08:42:00,0.71985,0.71985,0.71955,0.71965,45400000.0
2009-11-05 08:43:00,0.7197,0.7197,0.71935,0.7194,89600000.0
2009-11-05 08:44:00,0.7194,0.7194,0.719,0.71905,108800000.0
2009-11-05 08:45:00,0.7191,0.7191,0.71865,0.71865,97800000.0
2009-11-05 08:46:00,0.71865,0.71875,0.7185,0.7187,282400000.0
2009-11-05 08:47:00,0.71875,0.71885,0.7187,0.71875,57200000.0
2009-11-05 08:48:00,0.71875,0.7188,0.7187,0.7188,29500000.0
2009-11-05 08:49:00,0.7189,0.7189,0.7187,0.71875,76800000.0
2009-11-05 08:50:00,0.71875,0.7188,0.7184,0.7184,134000000.0
2009-11-05 08:51:00,0.71845,0.7185,0.71815,0.7184,184300000.0
2009-11-05 08:52:00,0.7184,0.71845,0.71825,0.7183,101300000.0
2009-11-05 08:53:00,0.7183,0.7183,0.7176,0.7182,418000001.0
2009-11-05 08:54:00,0.71815,0.71825,0.71805,0.71825,164200000.0
2009-11-05 08:55:00,0.71825,0.7183,0.71765,0.71775,206000000.0
2009-11-05 08:56:00,0.71775,0.7179,0.71755,0.71775,254600000.0
2009-11-05 08:57:00,0.7178,0.71795,0.71755,0.7176,169100000.0
2009-11-05 08:58:00,0.7176,0.7177,0.7176,0.71765,100200000.0
2009-11-05 08:59:00,0.71765,0.71775,0.71745,0.71765,107900000.0
2009-11-05 09:00:00,0.7176,0.7176,0.71685,0.71695,341400000.0
2009-11-05 09:01:00,0.717,0.717,0.7166,0.7167,277200000.0
2009-11-05 09:02:00,0.71665,0.7171,0.71665,0.71675,235800000.0
2009-11-05 09:03:00,0.7168,0.7172,0.7168,0.71715,207200000.0
2009-11-05 09:04:00,0.7172,0.71755,0.7171,0.7174,171500000.0
2009-11-05 09:05:00,0.7174,0.71785,0.7174,0.7177,76500000.0
2009-11-05 09:06:00,0.71775,0.71775,0.71735,0.7174,128200000.0
2009-11-05 09:07:00,0.71735,0.71735,0.71715,0.71715,66000000.0
2009-11-05 09:08:00,0.71715,0.7172,0.71655,0.7166,242799998.0
2009-11-05 09:09:00,0.7166,0.71695,0.7166,0.71695,188000000.0
2009-11-05 09:10:00,0.71695,0.71695,0.71655,0.71675,146800000.0
2009-11-05 09:11:00,0.71685,0.71735,0.71685,0.71685,136700000.0
2009-11-05 09:12:00,0.71685,0.71695,0.71685,0.71695,99500000.0
2009-11-05 09:13:00,0.71695,0.7176,0.71695,0.7175,136000000.0
2009-11-05 09:14:00,0.7175,0.7176,0.7174,0.7175,90200000.0
2009-11-05 09:15:00,0.71755,0.71775,0.71755,0.71775,127400000.0
2009-11-05 09:16:00,0.7178,0.7182,0.7178,0.71815,351500000.0
2009-11-05 09:17:00,0.71815,0.71845,0.7181,0.7183,169000000.0
2009-11-05 09:18:00,0.7183,0.7183,0.71765,0.71765,115000000.0
2009-11-05 09:19:00,0.71765,0.71765,0.7174,0.7175,36300000.0
2009-11-05 09:20:00,0.71755,0.7176,0.71725,0.71725,84800000.0
2009-11-05 09:21:00,0.71725,0.71725,0.7166,0.7166,144800000.0
2009-11-05 09:22:00,0.7166,0.7167,0.71635,0.71645,174500000.0
2009-11-05 09:23:00,0.71645,0.7168,0.71645,0.71645,353299999.0
2009-11-05 09:24:00,0.7164,0.7166,0.7163,0.7163,253900000.0
2009-11-05 09:25:00,0.7163,0.71635,0.71615,0.71615,133600000.0
2009-11-05 09:26:00,0.71615,0.71615,0.7159,0.71605,144000000.0
2009-11-05 09:27:00,0.71605,0.7166,0.71605,0.7162,433300000.0
2009-11-05 09:28:00,0.7162,0.71625,0.71605,0.71605,25600000.0
2009-11-05 09:29:00,0.716,0.71605,0.716,0.716,163000000.0
2009-11-05 09:30:00,0.716,0.71605,0.716,0.71605,59400000.0
2009-11-05 09:31:00,0.71605,0.7164,0.71605,0.7163,167300000.0
2009-11-05 09:32:00,0.7163,0.71645,0.7163,0.71645,90200000.0
2009-11-05 09:33:00,0.71645,0.7165,0.7161,0.7161,149500000.0
2009-11-05 09:34:00,0.71625,0.7163,0.71615,0.7162,79100000.0
2009-11-05 09:35:00,0.7162,0.71625,0.7162,0.7162,53300000.0
2009-11-05 09:36:00,0.7162,0.7167,0.7162,0.7166,278600000.0
2009-11-05 09:37:00,0.7166,0.7166,0.71605,0.71605,313000000.0
2009-11-05 09:38:00,0.71605,0.7161,0.71605,0.7161,139900000.0
2009-11-05 09:39:00,0.7161,0.7163,0.7161,0.7163,249000000.0
2009-11-05 09:40:00,0.7163,0.7164,0.71625,0.71635,41400000.0
2009-11-05 09:41:00,0.7164,0.7164,0.7161,0.7161,88900000.0
2009-11-05 09:42:00,0.71615,0.71615,0.7161,0.7161,59400000.0
2009-11-05 09:43:00,0.7161,0.71635,0.7161,0.71635,32900000.0
2009-11-05 09:44:00,0.71635,0.71675,0.71635,0.71675,193300000.0
2009-11-05 09:45:00,0.71675,0.71675,0.71675,0.71675,8100000.0
2009-11-05 09:46:00,0.7167,0.7168,0.7166,0.7167,47200000.0
2009-11-05 09:47:00,0.71675,0.71675,0.71675,0.71675,3200000.0
2009-11-05 09:48:00,0.71675,0.71685,0.71665,0.71665,23700000.0
2009-11-05 09:49:00,0.71665,0.717,0.71665,0.7168,187800000.0
2009-11-05 09:50:00,0.7168,0.7168,0.71665,0.71665,46200000.0
2009-11-05 09:51:00,0.71665,0.7167,0.7166,0.71665,147700000.0
2009-11-05 09:52:00,0.71665,0.71665,0.7164,0.71655,156700000.0
2009-11-05 09:53:00,0.71655,0.7166,0.71635,0.71655,81200000.0
2009-11-05 09:54:00,0.7166,0.7167,0.71645,0.7167,140700000.0
2009-11-05 09:55:00,0.7167,0.71675,0.7166,0.71675,59200000.0
2009-11-05 09:56:00,0.7167,0.7167,0.7166,0.7166,126900000.0
2009-11-05 09:57:00,0.7166,0.71695,0.7166,0.71675,113900000.0
2009-11-05 09:58:00,0.7168,0.71705,0.71675,0.7169,88300000.0
2009-11-05 09:59:00,0.7169,0.71745,0.7169,0.71745,258500000.0
2009-11-05 10:00:00,0.71745,0.71745,0.7173,0.7174,66900000.0
2009-11-05 10:01:00,0.7174,0.71775,0.71735,0.71755,78200000.0
2009-11-05 10:02:00,0.71755,0.71775,0.7175,0.71755,139400000.0
2009-11-05 10:03:00,0.7176,0.71795,0.7176,0.71795,71200000.0
2009-11-05 10:04:00,0.718,0.7181,0.71795,0.718,124200000.0
2009-11-05 10:05:00,0.71805,0.71805,0.7179,0.718,113400000.0
2009-11-05 10:06:00,0.718,0.718,0.7176,0.7176,145700000.0
2009-11-05 10:07:00,0.71775,0.71775,0.7174,0.7175,169100001.0
2009-11-05 10:08:00,0.71745,0.71745,0.7172,0.7172,86500000.0
2009-11-05 10:09:00,0.7172,0.7175,0.7172,0.7175,111300000.0
2009-11-05 10:10:00,0.7175,0.7175,0.71725,0.71745,106900000.0
2009-11-05 10:11:00,0.7174,0.71745,0.7174,0.71745,55500000.0
2009-11-05 10:12:00,0.7174,0.7176,0.7174,0.71755,105400000.0
2009-11-05 10:13:00,0.71755,0.71755,0.71725,0.7174,115100000.0
2009-11-05 10:14:00,0.7174,0.7175,0.7174,0.7174,66800000.0
2009-11-05 10:15:00,0.7174,0.7176,0.71735,0.71755,66600000.0
2009-11-05 10:16:00,0.71755,0.7178,0.7175,0.71765,255800000.0
2009-11-05 10:17:00,0.7176,0.7177,0.7176,0.71765,69000000.0
2009-11-05 10:18:00,0.71765,0.71765,0.7176,0.7176,62500000.0
2009-11-05 10:19:00,0.7176,0.71775,0.7176,0.7177,30600000.0
2009-11-05 10:20:00,0.7177,0.71815,0.7177,0.718,163200000.0
2009-11-05 10:21:00,0.71805,0.7182,0.718,0.7182,136100000.0
2009-11-05 10:22:00,0.7182,0.7186,0.7182,0.7185,204500001.0
2009-11-05 10:23:00,0.7185,0.7185,0.7185,0.7185,10300000.0
2009-11-05 10:24:00,0.7185,0.7185,0.7185,0.7185,4800000.0
2009-11-05 10:25:00,0.7185,0.71875,0.7185,0.7187,88400000.0
2009-11-05 10:26:00,0.7187,0.7187,0.7187,0.7187,3200000.0
2009-11-05 10:27:00,0.7187,0.71875,0.7187,0.71875,13200000.0
2009-11-05 10:28:00,0.71875,0.7192,0.71875,0.71905,314600000.0
2009-11-05 10:29:00,0.719,0.71915,0.71875,0.7188,177500000.0
2009-11-05 10:30:00,0.7188,0.719,0.71875,0.71875,318200000.0
2009-11-05 10:31:00,0.71875,0.7188,0.7186,0.71875,257600000.0
2009-11-05 10:32:00,0.7188,0.7188,0.71865,0.71865,15900000.0
2009-11-05 10:33:00,0.71865,0.71885,0.71855,0.71875,163700000.0
2009-11-05 10:34:00,0.71875,0.71875,0.71855,0.7186,154600000.0
2009-11-05 10:35:00,0.7186,0.71865,0.71845,0.71855,59400000.0
2009-11-05 10:36:00,0.71855,0.71855,0.71835,0.7184,248500000.0
2009-11-05 10:37:00,0.7184,0.71845,0.71835,0.7184,185500000.0
2009-11-05 10:38:00,0.7184,0.7186,0.7184,0.71855,38800000.0
2009-11-05 10:39:00,0.71855,0.71855,0.7182,0.71825,184100000.0
2009-11-05 10:40:00,0.71825,0.71835,0.71825,0.71835,64500000.0
2009-11-05 10:41:00,0.7183,0.7183,0.71825,0.71825,168200000.0
2009-11-05 10:42:00,0.71825,0.71825,0.71825,0.71825,77400000.0
2009-11-05 10:43:00,0.71825,0.71825,0.7182,0.7182,81000000.0
2009-11-05 10:44:00,0.7182,0.7182,0.7181,0.7181,183300000.0
2009-11-05 10:45:00,0.71815,0.71815,0.71765,0.71765,119700000.0
2009-11-05 10:46:00,0.71765,0.7179,0.7176,0.7178,103800000.0
2009-11-05 10:47:00,0.7178,0.71785,0.71755,0.71775,321500002.0
2009-11-05 10:48:00,0.7177,0.7177,0.71755,0.71755,87600000.0
2009-11-05 10:49:00,0.71755,0.71765,0.71755,0.71765,57300000.0
2009-11-05 10:50:00,0.7177,0.71775,0.7177,0.7177,18200000.0
2009-11-05 10:51:00,0.7177,0.7178,0.7177,0.7178,23700000.0
2009-11-05 10:52:00,0.7178,0.71785,0.71765,0.71765,30300000.0
2009-11-05 10:53:00,0.71765,0.71805,0.71765,0.71805,119700001.0
2009-11-05 10:54:00,0.71805,0.7185,0.718,0.71845,171500000.0
2009-11-05 10:55:00,0.7185,0.71895,0.71845,0.71875,129000000.0
2009-11-05 10:56:00,0.71875,0.71875,0.718,0.718,196700000.0
2009-11-05 10:57:00,0.71805,0.71835,0.71785,0.71835,229100000.0
2009-11-05 10:58:00,0.71835,0.71835,0.7181,0.7181,97700000.0
2009-11-05 10:59:00,0.7181,0.7181,0.71785,0.7179,171600000.0
2009-11-05 11:00:00,0.7179,0.718,0.7178,0.71785,340200000.0
2009-11-05 11:01:00,0.71785,0.7179,0.7178,0.7179,156500000.0
2009-11-05 11:02:00,0.7179,0.718,0.71785,0.71795,327400000.0
2009-11-05 11:03:00,0.71795,0.7186,0.71795,0.7186,384700000.0
2009-11-05 11:04:00,0.7186,0.7188,0.7186,0.71865,353400000.0
2009-11-05 11:05:00,0.71865,0.7189,0.7186,0.71885,362100000.0
2009-11-05 11:06:00,0.71885,0.71885,0.71875,0.71875,211900000.0
2009-11-05 11:07:00,0.71885,0.71885,0.71875,0.71885,35900000.0
2009-11-05 11:08:00,0.71885,0.7195,0.71885,0.7194,130700000.0
2009-11-05 11:09:00,0.71945,0.71955,0.71945,0.71945,34000000.0
2009-11-05 11:10:00,0.71945,0.72035,0.7194,0.72035,396400001.0
2009-11-05 11:11:00,0.7204,0.72045,0.7203,0.72035,347800000.0
2009-11-05 11:12:00,0.7204,0.7204,0.72015,0.7202,159000002.0
2009-11-05 11:13:00,0.7202,0.7202,0.7201,0.7201,66000000.0
2009-11-05 11:14:00,0.7201,0.72025,0.7201,0.7201,372299997.0
2009-11-05 11:15:00,0.7201,0.7201,0.7201,0.7201,56800000.0
2009-11-05 11:16:00,0.7201,0.7201,0.72,0.72,154600001.0
2009-11-05 11:17:00,0.72,0.72,0.7199,0.7199,156000000.0
2009-11-05 11:18:00,0.7199,0.7199,0.7199,0.7199,11900000.0
2009-11-05 11:19:00,0.7199,0.72,0.7199,0.71995,131300000.0
2009-11-05 11:20:00,0.71995,0.72005,0.71995,0.72005,142900000.0
2009-11-05 11:21:00,0.72005,0.72035,0.72,0.72035,91400000.0
2009-11-05 11:22:00,0.72035,0.72035,0.7202,0.72025,41100000.0
2009-11-05 11:23:00,0.7202,0.72025,0.7202,0.72025,66200000.0
2009-11-05 11:24:00,0.72025,0.72035,0.72025,0.72035,51000000.0
2009-11-05 11:25:00,0.72035,0.72035,0.72035,0.72035,3900000.0
2009-11-05 11:26:00,0.72035,0.72045,0.7203,0.7203,227000000.0
2009-11-05 11:27:00,0.7203,0.72035,0.71985,0.71985,204400000.0
2009-11-05 11:28:00,0.7198,0.71985,0.71965,0.71965,339600000.0
2009-11-05 11:29:00,0.7197,0.7197,0.7196,0.7196,155900001.0
2009-11-05 11:30:00,0.7196,0.71985,0.7196,0.7197,318300000.0
2009-11-05 11:31:00,0.7197,0.7199,0.7197,0.7198,98900000.0
2009-11-05 11:32:00,0.7198,0.71985,0.7198,0.7198,42200000.0
2009-11-05 11:33:00,0.7198,0.72015,0.7198,0.72015,157000000.0
2009-11-05 11:34:00,0.72015,0.72025,0.7201,0.7201,108100000.0
2009-11-05 11:35:00,0.7201,0.7205,0.7201,0.72045,160399999.0
2009-11-05 11:36:00,0.72045,0.7206,0.7204,0.7204,67500000.0
2009-11-05 11:37:00,0.7204,0.72065,0.7204,0.7206,244500000.0
2009-11-05 11:38:00,0.72065,0.72085,0.7206,0.7207,95300000.0
2009-11-05 11:39:00,0.7207,0.72075,0.7207,0.7207,68000000.0
2009-11-05 11:40:00,0.72075,0.7208,0.7206,0.7208,93400000.0
2009-11-05 11:41:00,0.7208,0.72105,0.72075,0.72075,197300000.0
2009-11-05 11:42:00,0.7208,0.7209,0.7207,0.7208,38400000.0
2009-11-05 11:43:00,0.7208,0.72095,0.7208,0.72085,85600000.0
2009-11-05 11:44:00,0.72085,0.72095,0.72075,0.7208,123700000.0
2009-11-05 11:45:00,0.7208,0.7208,0.7207,0.7207,60600000.0
2009-11-05 11:46:00,0.7206,0.7207,0.7203,0.7203,170900000.0
2009-11-05 11:47:00,0.7203,0.7203,0.72015,0.7202,66400000.0
2009-11-05 11:48:00,0.7202,0.7203,0.7201,0.7201,73600000.0
2009-11-05 11:49:00,0.72015,0.72015,0.71975,0.71975,146000000.0
2009-11-05 11:50:00,0.71975,0.71985,0.7196,0.7197,227000000.0
2009-11-05 11:51:00,0.7197,0.71975,0.7197,0.71975,17800000.0
2009-11-05 11:52:00,0.71975,0.7198,0.7197,0.71975,221700000.0
2009-11-05 11:53:00,0.71975,0.71975,0.71975,0.71975,116200000.0
2009-11-05 11:54:00,0.71975,0.7198,0.7196,0.7196,77400000.0
2009-11-05 11:55:00,0.7196,0.71965,0.7196,0.71965,42200000.0
2009-11-05 11:56:00,0.71965,0.71965,0.7195,0.7195,204900000.0
2009-11-05 11:57:00,0.71955,0.7197,0.7195,0.7197,93700000.0
2009-11-05 11:58:00,0.7197,0.71975,0.7197,0.7197,46900000.0
2009-11-05 11:59:00,0.7197,0.7197,0.7197,0.7197,14400000.0
2009-11-05 12:00:00,0.71965,0.71965,0.71925,0.7194,54800000.0
2009-11-05 12:01:00,0.71945,0.71945,0.71935,0.7194,90500000.0
2009-11-05 12:02:00,0.7194,0.7194,0.7191,0.71925,117000000.0
2009-11-05 12:03:00,0.71925,0.71945,0.7191,0.71945,288100001.0
2009-11-05 12:04:00,0.71945,0.71945,0.71925,0.71935,78000000.0
2009-11-05 12:05:00,0.7193,0.71935,0.71925,0.71925,31800000.0
2009-11-05 12:06:00,0.71925,0.71925,0.7191,0.7191,55400000.0
2009-11-05 12:07:00,0.71915,0.71915,0.719,0.71905,44000000.0
2009-11-05 12:08:00,0.71905,0.71915,0.7189,0.71915,214300000.0
2009-11-05 12:09:00,0.71915,0.7195,0.71915,0.7195,113300000.0
2009-11-05 12:10:00,0.7195,0.7196,0.7195,0.7196,112199999.0
2009-11-05 12:11:00,0.7196,0.7196,0.7194,0.7194,48300000.0
2009-11-05 12:12:00,0.7194,0.71945,0.7194,0.71945,30500000.0
2009-11-05 12:13:00,0.71945,0.7196,0.7194,0.7196,37600000.0
2009-11-05 12:14:00,0.7196,0.7196,0.7193,0.71935,99800000.0
2009-11-05 12:15:00,0.71935,0.7195,0.71935,0.7194,245699998.0
2009-11-05 12:16:00,0.7194,0.7195,0.7194,0.71945,141400000.0
2009-11-05 12:17:00,0.71945,0.71945,0.71935,0.71935,90100000.0
2009-11-05 12:18:00,0.71945,0.71945,0.71945,0.71945,100600000.0
2009-11-05 12:19:00,0.71945,0.71945,0.7193,0.71935,110200000.0
2009-11-05 12:20:00,0.71935,0.71945,0.71935,0.71945,120400000.0
2009-11-05 12:21:00,0.71945,0.7196,0.71945,0.71955,185100000.0
2009-11-05 12:22:00,0.71955,0.7197,0.71955,0.7196,170500000.0
2009-11-05 12:23:00,0.7196,0.71965,0.7196,0.7196,59100000.0
2009-11-05 12:24:00,0.7196,0.7196,0.7196,0.7196,5300000.0
2009-11-05 12:25:00,0.7196,0.7196,0.7196,0.7196,7400000.0
2009-11-05 12:26:00,0.7196,0.71975,0.7195,0.71955,83900000.0
2009-11-05 12:27:00,0.71955,0.7198,0.7195,0.7195,97100000.0
2009-11-05 12:28:00,0.7195,0.7196,0.7195,0.71955,41300000.0
2009-11-05 12:29:00,0.71955,0.7196,0.71945,0.7195,165900000.0
2009-11-05 12:30:00,0.7195,0.7196,0.7195,0.7196,91200000.0
2009-11-05 12:31:00,0.7196,0.71975,0.71955,0.71965,156599999.0
2009-11-05 12:32:00,0.71965,0.7197,0.71965,0.7197,7100000.0
2009-11-05 12:33:00,0.7197,0.7197,0.7197,0.7197,9000000.0
2009-11-05 12:34:00,0.7197,0.7197,0.7196,0.71965,76300001.0
2009-11-05 12:35:00,0.7197,0.71985,0.71965,0.71985,198900000.0
2009-11-05 12:36:00,0.71985,0.71985,0.7198,0.7198,10200000.0
2009-11-05 12:37:00,0.7198,0.7198,0.71975,0.7198,29100000.0
2009-11-05 12:38:00,0.7198,0.7198,0.7198,0.7198,3900000.0
2009-11-05 12:39:00,0.7198,0.7198,0.71975,0.71975,9500000.0
2009-11-05 12:40:00,0.7198,0.7198,0.71975,0.7198,45000000.0
2009-11-05 12:41:00,0.7198,0.7198,0.7197,0.7197,131800000.0
2009-11-05 12:42:00,0.7197,0.71975,0.7193,0.71935,118800000.0
2009-11-05 12:43:00,0.71935,0.71935,0.7193,0.7193,60200000.0
2009-11-05 12:44:00,0.7193,0.7193,0.71915,0.71925,38300000.0
2009-11-05 12:45:00,0.7192,0.71935,0.7192,0.71935,91000000.0
2009-11-05 12:46:00,0.7194,0.7195,0.7193,0.71935,101600000.0
2009-11-05 12:47:00,0.71935,0.71935,0.7192,0.7192,121400000.0
2009-11-05 12:48:00,0.7192,0.7193,0.7192,0.71925,89200000.0
2009-11-05 12:49:00,0.71925,0.71935,0.71925,0.7193,343900001.0
2009-11-05 12:50:00,0.71935,0.7194,0.71935,0.71935,257700000.0
2009-11-05 12:51:00,0.71935,0.7195,0.71935,0.71945,75800000.0
2009-11-05 12:52:00,0.71945,0.71965,0.71945,0.71955,206800000.0
2009-11-05 12:53:00,0.71955,0.71955,0.7194,0.7195,42800000.0
2009-11-05 12:54:00,0.7195,0.7195,0.7195,0.7195,3600000.0
2009-11-05 12:55:00,0.7195,0.71955,0.7195,0.71955,17600000.0
2009-11-05 12:56:00,0.71955,0.71955,0.71945,0.7195,42200000.0
2009-11-05 12:57:00,0.7195,0.71955,0.71945,0.71945,66600000.0
2009-11-05 12:58:00,0.71945,0.71945,0.7194,0.7194,134800000.0
2009-11-05 12:59:00,0.7194,0.7194,0.71935,0.71935,53400000.0
2009-11-05 13:00:00,0.71935,0.7194,0.71935,0.7194,29200000.0
2009-11-05 13:01:00,0.7194,0.7196,0.7194,0.7196,82700000.0
2009-11-05 13:02:00,0.7196,0.71975,0.7196,0.71975,51100000.0
2009-11-05 13:03:00,0.71975,0.71985,0.71975,0.7198,55500000.0
2009-11-05 13:04:00,0.7198,0.7199,0.71965,0.7198,153500000.0
2009-11-05 13:05:00,0.7198,0.71995,0.7198,0.7199,122300000.0
2009-11-05 13:06:00,0.71985,0.7199,0.7198,0.7198,72100000.0
2009-11-05 13:07:00,0.7198,0.71985,0.7196,0.7196,69300000.0
2009-11-05 13:08:00,0.71975,0.71975,0.7193,0.71935,90300000.0
2009-11-05 13:09:00,0.7193,0.7193,0.7193,0.7193,17500000.0
2009-11-05 13:10:00,0.7193,0.71935,0.71915,0.71915,66900000.0
2009-11-05 13:11:00,0.71915,0.71915,0.71895,0.7191,75800000.0
2009-11-05 13:12:00,0.7191,0.71915,0.71905,0.7191,52900000.0
2009-11-05 13:13:00,0.7191,0.7192,0.7191,0.7192,28100000.0
2009-11-05 13:14:00,0.7192,0.71945,0.7192,0.71945,135300000.0
2009-11-05 13:15:00,0.71945,0.71955,0.71945,0.7195,43200000.0
2009-11-05 13:16:00,0.7195,0.7195,0.7194,0.71945,76800000.0
2009-11-05 13:17:00,0.71945,0.71945,0.7194,0.7194,48900000.0
2009-11-05 13:18:00,0.7194,0.7194,0.7188,0.7189,121100000.0
2009-11-05 13:19:00,0.7189,0.7189,0.7187,0.71875,69000000.0
2009-11-05 13:20:00,0.71875,0.71875,0.7187,0.7187,12100000.0
2009-11-05 13:21:00,0.7187,0.7188,0.71845,0.7187,76700000.0
2009-11-05 13:22:00,0.7187,0.7189,0.7187,0.7189,66100000.0
2009-11-05 13:23:00,0.7188,0.7188,0.7183,0.71845,168200000.0
2009-11-05 13:24:00,0.71845,0.71865,0.71845,0.7186,98299999.0
2009-11-05 13:25:00,0.7186,0.71865,0.7186,0.71865,40100000.0
2009-11-05 13:26:00,0.7186,0.71865,0.7186,0.7186,27600000.0
2009-11-05 13:27:00,0.7186,0.71875,0.7186,0.7187,29300000.0
2009-11-05 13:28:00,0.7187,0.71875,0.7187,0.71875,34300000.0
2009-11-05 13:29:00,0.71875,0.71875,0.71865,0.71875,214100000.0
2009-11-05 13:30:00,0.7188,0.7188,0.7187,0.7187,47900000.0
2009-11-05 13:31:00,0.7187,0.7187,0.7183,0.71835,87000000.0
2009-11-05 13:32:00,0.7184,0.71845,0.71835,0.7184,98300000.0
2009-11-05 13:33:00,0.7184,0.71845,0.7184,0.71845,45300000.0
2009-11-05 13:34:00,0.71845,0.71845,0.7184,0.7184,38800000.0
2009-11-05 13:35:00,0.71845,0.71845,0.7184,0.71845,21000000.0
2009-11-05 13:36:00,0.71845,0.71855,0.71845,0.71855,31900000.0
2009-11-05 13:37:00,0.71855,0.71855,0.7182,0.71825,97600000.0
2009-11-05 13:38:00,0.71825,0.7186,0.71825,0.71845,140900001.0
2009-11-05 13:39:00,0.71845,0.71845,0.71845,0.71845,11700000.0
2009-11-05 13:40:00,0.71845,0.71845,0.7184,0.7184,14000000.0
2009-11-05 13:41:00,0.71845,0.71845,0.7183,0.7183,65100000.0
2009-11-05 13:42:00,0.7183,0.7183,0.7183,0.7183,56900000.0
2009-11-05 13:43:00,0.7183,0.71835,0.7183,0.71835,129000000.0
2009-11-05 13:44:00,0.71835,0.7184,0.71835,0.71835,124099999.0
2009-11-05 13:45:00,0.71835,0.7184,0.71835,0.7184,66500000.0
2009-11-05 13:46:00,0.7184,0.7184,0.7183,0.7183,57500000.0
2009-11-05 13:47:00,0.7183,0.7183,0.7183,0.7183,16800000.0
2009-11-05 13:48:00,0.7183,0.7183,0.71795,0.71815,210000000.0
2009-11-05 13:49:00,0.71815,0.71815,0.71785,0.7179,332400000.0
2009-11-05 13:50:00,0.7179,0.71835,0.7176,0.71825,234400000.0
2009-11-05 13:51:00,0.71825,0.71825,0.71785,0.71795,50800000.0
2009-11-05 13:52:00,0.71795,0.7182,0.71795,0.7181,50900000.0
2009-11-05 13:53:00,0.7181,0.7184,0.71805,0.71835,173200000.0
2009-11-05 13:54:00,0.71835,0.7185,0.7183,0.7184,131500000.0
2009-11-05 13:55:00,0.7184,0.7184,0.71815,0.7182,188900000.0
2009-11-05 13:56:00,0.71825,0.71825,0.7182,0.7182,39900000.0
2009-11-05 13:57:00,0.71825,0.7183,0.71825,0.71825,23200000.0
2009-11-05 13:58:00,0.71825,0.71845,0.71825,0.7184,183900000.0
2009-11-05 13:59:00,0.7184,0.7184,0.71775,0.71815,97300000.0
2009-11-05 14:00:00,0.71815,0.71865,0.71795,0.7181,187000000.0
2009-11-05 14:01:00,0.7181,0.71815,0.71805,0.71815,61700000.0
2009-11-05 14:02:00,0.71815,0.71865,0.71815,0.71865,114900000.0
2009-11-05 14:03:00,0.71885,0.71895,0.7185,0.7187,138500000.0
2009-11-05 14:04:00,0.7187,0.7187,0.71795,0.7181,121600000.0
2009-11-05 14:05:00,0.7181,0.71895,0.7181,0.71885,209300000.0
2009-11-05 14:06:00,0.71885,0.7193,0.7188,0.7188,145700000.0
2009-11-05 14:07:00,0.7188,0.71915,0.7188,0.7191,102500000.0
2009-11-05 14:08:00,0.7191,0.7191,0.71885,0.71905,99900000.0
2009-11-05 14:09:00,0.71905,0.71935,0.71905,0.7192,126700000.0
2009-11-05 14:10:00,0.7192,0.7192,0.719,0.71905,45400000.0
2009-11-05 14:11:00,0.719,0.7193,0.719,0.71915,182600000.0
2009-11-05 14:12:00,0.71915,0.71925,0.71915,0.7192,126700000.0
2009-11-05 14:13:00,0.7192,0.71985,0.7192,0.71985,152100000.0
2009-11-05 14:14:00,0.7198,0.71985,0.71965,0.71965,80800000.0
2009-11-05 14:15:00,0.71965,0.71975,0.71965,0.7197,30100000.0
2009-11-05 14:16:00,0.7197,0.7197,0.7195,0.7197,88600000.0
2009-11-05 14:17:00,0.7197,0.71975,0.71955,0.7197,50700000.0
2009-11-05 14:18:00,0.7197,0.7199,0.71955,0.7199,81700000.0
2009-11-05 14:19:00,0.7199,0.7202,0.7199,0.7201,132200000.0
2009-11-05 14:20:00,0.7201,0.72055,0.7201,0.7205,167600000.0
2009-11-05 14:21:00,0.7205,0.72105,0.7205,0.721,129500000.0
2009-11-05 14:22:00,0.72095,0.72155,0.72085,0.7214,337600000.0
2009-11-05 14:23:00,0.7214,0.7215,0.72125,0.72135,130500000.0
2009-11-05 14:24:00,0.72135,0.72155,0.7212,0.7215,198300000.0
2009-11-05 14:25:00,0.72145,0.72165,0.72135,0.72145,258100000.0
2009-11-05 14:26:00,0.72145,0.72185,0.72125,0.7217,304300001.0
2009-11-05 14:27:00,0.7217,0.7223,0.7217,0.72225,489500001.0
2009-11-05 14:28:00,0.72225,0.72235,0.7221,0.72215,364600000.0
2009-11-05 14:29:00,0.72215,0.72235,0.72205,0.72225,301499999.0
2009-11-05 14:30:00,0.7223,0.72255,0.7223,0.7224,280900000.0
2009-11-05 14:31:00,0.7224,0.7227,0.72225,0.72245,369700001.0
2009-11-05 14:32:00,0.72245,0.72305,0.72245,0.72275,366499998.0
2009-11-05 14:33:00,0.72275,0.72325,0.72275,0.72275,218100000.0
2009-11-05 14:34:00,0.72275,0.72285,0.7227,0.7227,74600000.0
2009-11-05 14:35:00,0.7227,0.72285,0.7227,0.72275,106600000.0
2009-11-05 14:36:00,0.72275,0.7229,0.72275,0.7229,220100000.0
2009-11-05 14:37:00,0.7231,0.7232,0.72305,0.72305,61800000.0
2009-11-05 14:38:00,0.72305,0.72355,0.723,0.7234,376400000.0
2009-11-05 14:39:00,0.7235,0.72375,0.72345,0.7236,175700000.0
2009-11-05 14:40:00,0.7236,0.72365,0.7235,0.7236,86700000.0
2009-11-05 14:41:00,0.72355,0.7236,0.72335,0.7235,115299999.0
2009-11-05 14:42:00,0.7235,0.7235,0.72315,0.72315,60200000.0
2009-11-05 14:43:00,0.72315,0.72365,0.72305,0.7235,190500000.0
2009-11-05 14:44:00,0.72335,0.72335,0.72305,0.7233,123200001.0
2009-11-05 14:45:00,0.7233,0.7233,0.7231,0.72315,42600000.0
2009-11-05 14:46:00,0.7231,0.7231,0.7231,0.7231,11300000.0
2009-11-05 14:47:00,0.7231,0.7231,0.72305,0.72305,37900000.0
2009-11-05 14:48:00,0.72305,0.72305,0.723,0.723,23900000.0
2009-11-05 14:49:00,0.723,0.723,0.7227,0.72275,217400000.0
2009-11-05 14:50:00,0.72275,0.72275,0.72255,0.72255,232100000.0
2009-11-05 14:51:00,0.72255,0.7226,0.72215,0.7223,144900000.0
2009-11-05 14:52:00,0.7223,0.7223,0.7223,0.7223,8800000.0
2009-11-05 14:53:00,0.7223,0.7223,0.7221,0.7222,126800001.0
2009-11-05 14:54:00,0.72215,0.72215,0.722,0.7221,249700000.0
2009-11-05 14:55:00,0.7221,0.7221,0.722,0.72205,16300000.0
2009-11-05 14:56:00,0.72205,0.72225,0.72185,0.72215,217400000.0
2009-11-05 14:57:00,0.72215,0.7223,0.72205,0.7223,245000001.0
2009-11-05 14:58:00,0.7223,0.72235,0.7223,0.72235,63600000.0
2009-11-05 14:59:00,0.72235,0.72235,0.72215,0.72215,27900000.0
2009-11-05 15:00:00,0.7221,0.72215,0.72205,0.72215,107600000.0
2009-11-05 15:01:00,0.72215,0.72215,0.7221,0.7221,51900000.0
2009-11-05 15:02:00,0.7221,0.7222,0.722,0.72205,125300000.0
2009-11-05 15:03:00,0.72205,0.7221,0.72205,0.7221,91800000.0
2009-11-05 15:04:00,0.72215,0.7222,0.72215,0.7222,97400000.0
2009-11-05 15:05:00,0.7222,0.72225,0.7222,0.72225,38500000.0
2009-11-05 15:06:00,0.72225,0.7224,0.72225,0.72235,173500000.0
2009-11-05 15:07:00,0.72235,0.72235,0.72205,0.72205,177800000.0
2009-11-05 15:08:00,0.72205,0.72205,0.72185,0.72185,113300000.0
2009-11-05 15:09:00,0.72185,0.722,0.72175,0.722,162200002.0
2009-11-05 15:10:00,0.722,0.72205,0.72185,0.7219,105500000.0
2009-11-05 15:11:00,0.7219,0.72195,0.72185,0.72185,114800000.0
2009-11-05 15:12:00,0.7218,0.7218,0.7214,0.7214,116400000.0
2009-11-05 15:13:00,0.7214,0.7214,0.72115,0.72115,360400002.0
2009-11-05 15:14:00,0.72115,0.72135,0.72115,0.7213,357700001.0
2009-11-05 15:15:00,0.72135,0.72155,0.7213,0.72135,202000000.0
2009-11-05 15:16:00,0.72145,0.72145,0.72135,0.7214,88000000.0
2009-11-05 15:17:00,0.7214,0.7214,0.72135,0.72135,44700000.0
2009-11-05 15:18:00,0.72145,0.72165,0.72135,0.72165,78400000.0
2009-11-05 15:19:00,0.72165,0.72165,0.7216,0.72165,144999999.0
2009-11-05 15:20:00,0.72165,0.7218,0.72165,0.72165,127300000.0
2009-11-05 15:21:00,0.72165,0.7217,0.72165,0.72165,35800000.0
2009-11-05 15:22:00,0.72165,0.72185,0.72165,0.72185,138600001.0
2009-11-05 15:23:00,0.72185,0.72185,0.72185,0.72185,13500000.0
2009-11-05 15:24:00,0.72185,0.72195,0.72185,0.72195,79800000.0
2009-11-05 15:25:00,0.72195,0.72195,0.72175,0.72175,83900000.0
2009-11-05 15:26:00,0.72175,0.72205,0.7217,0.72195,96200000.0
2009-11-05 15:27:00,0.72195,0.7222,0.72195,0.7222,59900000.0
2009-11-05 15:28:00,0.7222,0.7222,0.72215,0.72215,15900000.0
2009-11-05 15:29:00,0.7222,0.7222,0.7221,0.7221,23700000.0
2009-11-05 15:30:00,0.7221,0.72235,0.7221,0.72235,42700000.0
2009-11-05 15:31:00,0.72245,0.72255,0.72245,0.72255,19400000.0
2009-11-05 15:32:00,0.72255,0.72255,0.72245,0.72245,21900000.0
2009-11-05 15:33:00,0.72245,0.72245,0.72235,0.72245,64200000.0
2009-11-05 15:34:00,0.72255,0.7231,0.72255,0.72295,258400000.0
2009-11-05 15:35:00,0.72295,0.72325,0.72275,0.72325,134600000.0
2009-11-05 15:36:00,0.72325,0.72355,0.7231,0.7234,194700000.0
2009-11-05 15:37:00,0.7234,0.72345,0.7233,0.7233,149400000.0
2009-11-05 15:38:00,0.72335,0.7234,0.72325,0.72325,57500000.0
2009-11-05 15:39:00,0.7232,0.7232,0.72275,0.7229,159200000.0
2009-11-05 15:40:00,0.7229,0.7233,0.72265,0.72325,191800000.0
2009-11-05 15:41:00,0.72325,0.72335,0.72325,0.72325,42700000.0
2009-11-05 15:42:00,0.72325,0.72335,0.72325,0.72325,23200000.0
2009-11-05 15:43:00,0.72325,0.72355,0.72315,0.72355,192600000.0
2009-11-05 15:44:00,0.72365,0.7241,0.72335,0.7238,330500000.0
2009-11-05 15:45:00,0.72385,0.72425,0.72385,0.72395,251900001.0
2009-11-05 15:46:00,0.72395,0.72395,0.7234,0.7234,160200000.0
2009-11-05 15:47:00,0.7234,0.7234,0.72325,0.7233,72600000.0
2009-11-05 15:48:00,0.72325,0.7233,0.7232,0.72325,118500000.0
2009-11-05 15:49:00,0.72325,0.72325,0.72285,0.72285,90600000.0
2009-11-05 15:50:00,0.72285,0.72305,0.7227,0.72305,161699999.0
2009-11-05 15:51:00,0.723,0.723,0.7223,0.72245,147200000.0
2009-11-05 15:52:00,0.7224,0.7224,0.7219,0.72195,212700000.0
2009-11-05 15:53:00,0.72195,0.722,0.72175,0.7218,221700000.0
2009-11-05 15:54:00,0.7218,0.7223,0.7218,0.7222,146199999.0
2009-11-05 15:55:00,0.7222,0.7223,0.7222,0.7222,94800000.0
2009-11-05 15:56:00,0.7223,0.7223,0.72215,0.72215,139600000.0
2009-11-05 15:57:00,0.72215,0.72225,0.72215,0.72225,101300000.0
2009-11-05 15:58:00,0.72225,0.72235,0.72225,0.72225,59000000.0
2009-11-05 15:59:00,0.7223,0.72235,0.7223,0.72235,48300000.0
2009-11-05 16:00:00,0.72235,0.72245,0.72235,0.72245,36400000.0
2009-11-05 16:01:00,0.72245,0.723,0.72245,0.72285,188900000.0
2009-11-05 16:02:00,0.72285,0.72285,0.72285,0.72285,67200000.0
2009-11-05 16:03:00,0.72285,0.72285,0.72275,0.7228,53200000.0
2009-11-05 16:04:00,0.7228,0.72295,0.72275,0.7229,75800000.0
2009-11-05 16:05:00,0.7229,0.7229,0.7225,0.7226,71300000.0
2009-11-05 16:06:00,0.7226,0.72265,0.72215,0.72255,193600000.0
2009-11-05 16:07:00,0.7225,0.7225,0.7223,0.72235,160400000.0
2009-11-05 16:08:00,0.72235,0.7224,0.72225,0.72235,162700000.0
2009-11-05 16:09:00,0.72235,0.72235,0.722,0.722,115600000.0
2009-11-05 16:10:00,0.722,0.722,0.72165,0.72165,160700000.0
2009-11-05 16:11:00,0.72165,0.7217,0.72135,0.72145,189500000.0
2009-11-05 16:12:00,0.72145,0.72175,0.72135,0.72175,204500000.0
2009-11-05 16:13:00,0.72165,0.72185,0.72165,0.72175,59400000.0
2009-11-05 16:14:00,0.72165,0.72175,0.7214,0.7214,45000000.0
2009-11-05 16:15:00,0.7214,0.7215,0.72135,0.7215,116400000.0
2009-11-05 16:16:00,0.72145,0.72145,0.72125,0.72145,65600000.0
2009-11-05 16:17:00,0.72145,0.72155,0.72135,0.72155,119999999.0
2009-11-05 16:18:00,0.7216,0.7216,0.72135,0.72135,201800000.0
2009-11-05 16:19:00,0.72135,0.72185,0.72135,0.72155,219199998.0
2009-11-05 16:20:00,0.72155,0.72165,0.72145,0.7215,116600000.0
2009-11-05 16:21:00,0.72111,0.7213,0.72098,0.7213,74900000.0
2009-11-05 16:22:00,0.72145,0.7215,0.72135,0.72135,47500000.0
2009-11-05 16:23:00,0.72135,0.7214,0.72135,0.72135,77500000.0
2009-11-05 16:24:00,0.72135,0.72135,0.7207,0.7207,135700000.0
2009-11-05 16:25:00,0.72075,0.72085,0.7206,0.72085,312000001.0
2009-11-05 16:26:00,0.72085,0.7211,0.72085,0.7211,61900000.0
2009-11-05 16:27:00,0.7211,0.7212,0.7211,0.72115,106000000.0
2009-11-05 16:28:00,0.72115,0.7216,0.72115,0.72155,139200000.0
2009-11-05 16:29:00,0.72155,0.72155,0.7213,0.72135,146500000.0
2009-11-05 16:30:00,0.72135,0.72165,0.72115,0.72155,327200000.0
2009-11-05 16:31:00,0.7216,0.7219,0.72135,0.72175,276600000.0
2009-11-05 16:32:00,0.72175,0.72195,0.7216,0.72185,179700000.0
2009-11-05 16:33:00,0.72185,0.72185,0.72155,0.72155,290599999.0
2009-11-05 16:34:00,0.72155,0.72155,0.72105,0.7215,351200000.0
2009-11-05 16:35:00,0.7215,0.72165,0.7212,0.7215,412999997.0
2009-11-05 16:36:00,0.7215,0.7216,0.72115,0.7213,271100001.0
2009-11-05 16:37:00,0.7213,0.7214,0.72085,0.721,435700001.0
2009-11-05 16:38:00,0.72095,0.721,0.7204,0.72045,310200000.0
2009-11-05 16:39:00,0.72045,0.72095,0.72015,0.7208,435699999.0
2009-11-05 16:40:00,0.72075,0.72075,0.72025,0.72035,299800000.0
2009-11-05 16:41:00,0.72035,0.7209,0.72035,0.7207,439000001.0
2009-11-05 16:42:00,0.7207,0.7209,0.72045,0.7206,419900000.0
2009-11-05 16:43:00,0.72065,0.72105,0.72065,0.72105,271500000.0
2009-11-05 16:44:00,0.7211,0.72125,0.7205,0.7205,296400000.0
2009-11-05 16:45:00,0.7205,0.72075,0.7202,0.7206,319400000.0
2009-11-05 16:46:00,0.7207,0.72135,0.72065,0.72125,183700000.0
2009-11-05 16:47:00,0.72125,0.72175,0.72125,0.72135,297500000.0
2009-11-05 16:48:00,0.72135,0.72135,0.7211,0.72115,159000000.0
2009-11-05 16:49:00,0.7211,0.7216,0.7211,0.7215,285500000.0
2009-11-05 16:50:00,0.7215,0.72195,0.7215,0.72175,143100000.0
2009-11-05 16:51:00,0.72175,0.72185,0.72135,0.72135,188700000.0
2009-11-05 16:52:00,0.72135,0.72185,0.72135,0.72175,219400000.0
2009-11-05 16:53:00,0.72175,0.72175,0.72155,0.7216,57200000.0
2009-11-05 16:54:00,0.7216,0.722,0.7214,0.7218,276500000.0
2009-11-05 16:55:00,0.72185,0.72185,0.7216,0.72165,320900001.0
2009-11-05 16:56:00,0.72165,0.7218,0.72155,0.7216,363100000.0
2009-11-05 16:57:00,0.7216,0.72185,0.7216,0.72165,239600000.0
2009-11-05 16:58:00,0.72165,0.72165,0.7215,0.72155,186500000.0
2009-11-05 16:59:00,0.72155,0.72175,0.72145,0.72165,348499999.0
2009-11-05 17:00:00,0.72165,0.72235,0.72165,0.72235,517000000.0
2009-11-05 17:01:00,0.72235,0.7224,0.722,0.72215,136800000.0
2009-11-05 17:02:00,0.72215,0.72215,0.7217,0.72185,287900000.0
2009-11-05 17:03:00,0.72185,0.72195,0.7217,0.72175,433800000.0
2009-11-05 17:04:00,0.7218,0.72185,0.72175,0.72175,305400001.0
2009-11-05 17:05:00,0.72185,0.72195,0.72165,0.7217,220800000.0
2009-11-05 17:06:00,0.7217,0.7217,0.7213,0.7216,326000000.0
2009-11-05 17:07:00,0.7216,0.72185,0.7212,0.7212,236400000.0
2009-11-05 17:08:00,0.7212,0.72135,0.7211,0.72115,260800001.0
2009-11-05 17:09:00,0.7211,0.7211,0.72095,0.721,172200000.0
2009-11-05 17:10:00,0.721,0.72105,0.72065,0.7207,275099998.0
2009-11-05 17:11:00,0.7207,0.721,0.7207,0.7209,220000000.0
2009-11-05 17:12:00,0.7209,0.7209,0.72075,0.7209,216700000.0
2009-11-05 17:13:00,0.7209,0.7209,0.72035,0.72035,351400001.0
2009-11-05 17:14:00,0.7204,0.7207,0.7203,0.7205,301700000.0
2009-11-05 17:15:00,0.72065,0.7208,0.72045,0.7205,373000000.0
2009-11-05 17:16:00,0.7205,0.7206,0.7203,0.72045,277400000.0
2009-11-05 17:17:00,0.72035,0.72055,0.7203,0.72035,111800000.0
2009-11-05 17:18:00,0.72035,0.72055,0.72015,0.72025,219199999.0
2009-11-05 17:19:00,0.72025,0.72025,0.72005,0.7201,277300001.0
2009-11-05 17:20:00,0.72015,0.72025,0.72,0.72015,181600000.0
2009-11-05 17:21:00,0.7201,0.72045,0.71995,0.72045,92200000.0
2009-11-05 17:22:00,0.72045,0.72045,0.72005,0.7203,189100000.0
2009-11-05 17:23:00,0.72025,0.72065,0.72025,0.72045,77800000.0
2009-11-05 17:24:00,0.72045,0.72045,0.72015,0.7204,149400000.0
2009-11-05 17:25:00,0.7203,0.72045,0.7202,0.7202,129500000.0
2009-11-05 17:26:00,0.72005,0.7204,0.72005,0.7204,93100001.0
2009-11-05 17:27:00,0.7204,0.72055,0.72015,0.72055,189200000.0
2009-11-05 17:28:00,0.72045,0.7209,0.72045,0.7208,130100000.0
2009-11-05 17:29:00,0.7209,0.7209,0.72065,0.72085,155199999.0
2009-11-05 17:30:00,0.7208,0.7209,0.7208,0.7209,16800000.0
2009-11-05 17:31:00,0.7209,0.7211,0.7208,0.721,174600001.0
2009-11-05 17:32:00,0.721,0.72115,0.72095,0.72105,168199999.0
2009-11-05 17:33:00,0.72105,0.7211,0.721,0.72105,92800000.0
2009-11-05 17:34:00,0.72125,0.72125,0.7208,0.7208,187900000.0
2009-11-05 17:35:00,0.7208,0.7209,0.7208,0.7209,93000000.0
2009-11-05 17:36:00,0.72095,0.72165,0.72095,0.72165,197100000.0
2009-11-05 17:37:00,0.72165,0.7217,0.72145,0.72145,188199999.0
2009-11-05 17:38:00,0.72145,0.72185,0.72145,0.7217,200900000.0
2009-11-05 17:39:00,0.72175,0.722,0.7217,0.722,215800000.0
2009-11-05 17:40:00,0.72195,0.72195,0.7215,0.72155,265300000.0
2009-11-05 17:41:00,0.72155,0.7216,0.7214,0.72155,220600000.0
2009-11-05 17:42:00,0.72155,0.7218,0.7215,0.7215,385899997.0
2009-11-05 17:43:00,0.7215,0.72165,0.72145,0.72165,330199999.0
2009-11-05 17:44:00,0.72165,0.72165,0.72155,0.7216,162300000.0
2009-11-05 17:45:00,0.7216,0.7217,0.72155,0.7216,241700000.0
2009-11-05 17:46:00,0.7216,0.72205,0.72155,0.72185,404099999.0
2009-11-05 17:47:00,0.72185,0.722,0.7217,0.7217,412299999.0
2009-11-05 17:48:00,0.7217,0.722,0.7217,0.722,147300000.0
2009-11-05 17:49:00,0.72205,0.7222,0.722,0.72215,73000000.0
2009-11-05 17:50:00,0.72215,0.72215,0.72195,0.72205,55800000.0
2009-11-05 17:51:00,0.72205,0.7222,0.72205,0.72215,62000000.0
2009-11-05 17:52:00,0.72215,0.72215,0.72185,0.7219,95400000.0
2009-11-05 17:53:00,0.7219,0.7219,0.7217,0.7217,46900000.0
2009-11-05 17:54:00,0.7218,0.72185,0.7214,0.7214,131800000.0
2009-11-05 17:55:00,0.7214,0.7215,0.72135,0.72145,171300000.0
2009-11-05 17:56:00,0.72145,0.7215,0.7213,0.7213,72200000.0
2009-11-05 17:57:00,0.7213,0.7213,0.7211,0.7211,125000000.0
2009-11-05 17:58:00,0.7211,0.7216,0.7211,0.72155,233400000.0
2009-11-05 17:59:00,0.7215,0.7215,0.72095,0.72095,372900000.0
2009-11-05 18:00:00,0.72095,0.72125,0.72085,0.72085,230100000.0
2009-11-05 18:01:00,0.72095,0.72125,0.72095,0.7212,273200000.0
2009-11-05 18:02:00,0.7212,0.7215,0.72115,0.72145,354400000.0
2009-11-05 18:03:00,0.7215,0.7216,0.7214,0.72155,157600000.0
2009-11-05 18:04:00,0.72155,0.72155,0.7213,0.72145,128900000.0
2009-11-05 18:05:00,0.7214,0.7215,0.72125,0.7215,247700000.0
2009-11-05 18:06:00,0.72155,0.72155,0.72135,0.7215,114000000.0
2009-11-05 18:07:00,0.72145,0.72155,0.7212,0.7215,310900000.0
2009-11-05 18:08:00,0.7215,0.7217,0.72135,0.7214,246300000.0
2009-11-05 18:09:00,0.72135,0.72185,0.72135,0.7217,410000002.0
2009-11-05 18:10:00,0.72175,0.7219,0.72175,0.72175,242500000.0
2009-11-05 18:11:00,0.72175,0.72175,0.72155,0.72175,206600000.0
2009-11-05 18:12:00,0.72175,0.722,0.72175,0.7219,269800001.0
2009-11-05 18:13:00,0.7219,0.7219,0.7216,0.7217,243900000.0
2009-11-05 18:14:00,0.7217,0.7218,0.7216,0.7218,313100000.0
2009-11-05 18:15:00,0.7218,0.7219,0.72145,0.72145,137199999.0
2009-11-05 18:16:00,0.72145,0.72155,0.72145,0.72155,114600000.0
2009-11-05 18:17:00,0.72155,0.7216,0.72135,0.72135,186700000.0
2009-11-05 18:18:00,0.72135,0.7214,0.72115,0.72115,187700001.0
2009-11-05 18:19:00,0.72115,0.72135,0.7211,0.72115,261600000.0
2009-11-05 18:20:00,0.7212,0.7212,0.7208,0.72095,288600000.0
2009-11-05 18:21:00,0.72095,0.7211,0.72075,0.7208,299000000.0
2009-11-05 18:22:00,0.7208,0.72085,0.7206,0.7206,155200000.0
2009-11-05 18:23:00,0.7206,0.72095,0.7206,0.72095,250500000.0
2009-11-05 18:24:00,0.72095,0.72105,0.72095,0.72095,184600000.0
2009-11-05 18:25:00,0.72095,0.72095,0.72085,0.72085,53700000.0
2009-11-05 18:26:00,0.72085,0.7209,0.72085,0.7209,204300000.0
2009-11-05 18:27:00,0.7209,0.721,0.7209,0.7209,90800000.0
2009-11-05 18:28:00,0.7209,0.72095,0.72075,0.72095,146800000.0
2009-11-05 18:29:00,0.72095,0.72105,0.72095,0.721,149300000.0
2009-11-05 18:30:00,0.721,0.7212,0.72095,0.7212,190600000.0
2009-11-05 18:31:00,0.72125,0.72125,0.72085,0.7209,168500001.0
2009-11-05 18:32:00,0.72095,0.7213,0.7209,0.72125,228000000.0
2009-11-05 18:33:00,0.72125,0.72135,0.7212,0.72135,173100000.0
2009-11-05 18:34:00,0.72135,0.72135,0.72115,0.7213,144100000.0
2009-11-05 18:35:00,0.7213,0.7213,0.72125,0.7213,143800000.0
2009-11-05 18:36:00,0.7213,0.72145,0.7213,0.7214,131600000.0
2009-11-05 18:37:00,0.72145,0.72165,0.72075,0.7208,291500001.0
2009-11-05 18:38:00,0.7208,0.7208,0.72065,0.7207,189800000.0
2009-11-05 18:39:00,0.7207,0.7207,0.7205,0.72055,198400000.0
2009-11-05 18:40:00,0.72055,0.7206,0.72035,0.72035,176900000.0
2009-11-05 18:41:00,0.72035,0.7204,0.72005,0.72015,189700000.0
2009-11-05 18:42:00,0.7201,0.7202,0.7196,0.71965,514400000.0
2009-11-05 18:43:00,0.71975,0.7198,0.71945,0.71955,259100000.0
2009-11-05 18:44:00,0.71955,0.7196,0.71955,0.71955,68200000.0
2009-11-05 18:45:00,0.71955,0.71975,0.71955,0.71965,250699999.0
2009-11-05 18:46:00,0.71965,0.71965,0.71935,0.7194,429999997.0
2009-11-05 18:47:00,0.7194,0.7194,0.71915,0.7192,320100000.0
2009-11-05 18:48:00,0.7192,0.7192,0.71845,0.7186,477500000.0
2009-11-05 18:49:00,0.71855,0.719,0.71855,0.7187,237100000.0
2009-11-05 18:50:00,0.7187,0.71885,0.71865,0.71875,302400000.0
2009-11-05 18:51:00,0.7187,0.7191,0.7187,0.71895,258800000.0
2009-11-05 18:52:00,0.7189,0.71895,0.7185,0.7186,199200000.0
2009-11-05 18:53:00,0.7186,0.7188,0.71835,0.71845,290200000.0
2009-11-05 18:54:00,0.71845,0.71845,0.7182,0.7182,174600000.0
2009-11-05 18:55:00,0.7183,0.7185,0.7183,0.71845,128000000.0
2009-11-05 18:56:00,0.71845,0.71855,0.71835,0.71835,208399998.0
2009-11-05 18:57:00,0.71835,0.7184,0.7181,0.7181,109700000.0
2009-11-05 18:58:00,0.71805,0.7186,0.71805,0.71855,204299999.0
2009-11-05 18:59:00,0.7185,0.71855,0.7183,0.71845,83400000.0
2009-11-05 19:00:00,0.71845,0.71865,0.71835,0.7186,210800000.0
2009-11-05 19:01:00,0.7186,0.7186,0.7185,0.71855,101600000.0
2009-11-05 19:02:00,0.71855,0.7194,0.71855,0.71905,338700000.0
2009-11-05 19:03:00,0.71905,0.7192,0.7188,0.71885,309300000.0
2009-11-05 19:04:00,0.7188,0.7188,0.71845,0.71845,232100000.0
2009-11-05 19:05:00,0.7185,0.719,0.7185,0.7187,361500000.0
2009-11-05 19:06:00,0.71875,0.719,0.7186,0.719,375700001.0
2009-11-05 19:07:00,0.71905,0.71905,0.71885,0.7189,235400000.0
2009-11-05 19:08:00,0.71895,0.719,0.71895,0.719,47300000.0
2009-11-05 19:09:00,0.71895,0.71895,0.7189,0.7189,101300000.0
2009-11-05 19:10:00,0.71885,0.71895,0.71885,0.7189,167400001.0
2009-11-05 19:11:00,0.7189,0.7189,0.71855,0.71855,214700000.0
2009-11-05 19:12:00,0.71855,0.7186,0.71835,0.7185,303500000.0
2009-11-05 19:13:00,0.7185,0.7188,0.7185,0.71865,57400000.0
2009-11-05 19:14:00,0.71865,0.71875,0.71865,0.71865,18100000.0
2009-11-05 19:15:00,0.71865,0.71875,0.7185,0.71865,146300000.0
2009-11-05 19:16:00,0.71865,0.71865,0.71865,0.71865,64500000.0
2009-11-05 19:17:00,0.71865,0.7189,0.71865,0.71885,174800000.0
2009-11-05 19:18:00,0.71885,0.71885,0.71815,0.71835,157700000.0
2009-11-05 19:19:00,0.71835,0.71865,0.71835,0.71855,151400000.0
2009-11-05 19:20:00,0.71855,0.71865,0.71855,0.71865,69600000.0
2009-11-05 19:21:00,0.71865,0.7187,0.7186,0.71865,137400000.0
2009-11-05 19:22:00,0.71865,0.719,0.71865,0.7189,231000000.0
2009-11-05 19:23:00,0.71895,0.71895,0.71875,0.71875,95200000.0
2009-11-05 19:24:00,0.7188,0.71885,0.71875,0.7188,319200000.0
2009-11-05 19:25:00,0.7188,0.7191,0.7188,0.719,74800000.0
2009-11-05 19:26:00,0.719,0.719,0.7184,0.7184,205699999.0
2009-11-05 19:27:00,0.7184,0.7187,0.71835,0.71865,392100001.0
2009-11-05 19:28:00,0.7187,0.7188,0.71865,0.71875,316000000.0
2009-11-05 19:29:00,0.71875,0.71895,0.71875,0.71895,353899994.0
2009-11-05 19:30:00,0.7186,0.71911,0.71853,0.71861,27100000.0
2009-11-05 19:31:00,0.71895,0.71895,0.7187,0.71875,206400000.0
2009-11-05 19:32:00,0.71875,0.71905,0.71875,0.71905,332899997.0
2009-11-05 19:33:00,0.71905,0.71985,0.71905,0.71985,248100000.0
2009-11-05 19:34:00,0.7199,0.7202,0.71985,0.72005,86900000.0
2009-11-05 19:35:00,0.72,0.7201,0.71985,0.7199,204800000.0
2009-11-05 19:36:00,0.71995,0.72005,0.71995,0.72005,58400000.0
2009-11-05 19:37:00,0.72005,0.7206,0.72005,0.72055,155000000.0
2009-11-05 19:38:00,0.72045,0.7207,0.7204,0.72055,237700000.0
2009-11-05 19:39:00,0.7205,0.7205,0.7203,0.7203,235600000.0
2009-11-05 19:40:00,0.7203,0.72045,0.7203,0.7204,131500000.0
2009-11-05 19:41:00,0.7204,0.7204,0.7203,0.7203,213800000.0
2009-11-05 19:42:00,0.72025,0.7205,0.72025,0.7204,291300000.0
2009-11-05 19:43:00,0.7205,0.72055,0.72045,0.72045,48800000.0
2009-11-05 19:44:00,0.72045,0.7206,0.72045,0.7206,125800000.0
2009-11-05 19:45:00,0.72055,0.72055,0.7204,0.7205,124300000.0
2009-11-05 19:46:00,0.7205,0.7206,0.7204,0.72055,98199999.0
2009-11-05 19:47:00,0.72055,0.72055,0.72055,0.72055,92400000.0
2009-11-05 19:48:00,0.72055,0.7206,0.72045,0.72045,159800000.0
2009-11-05 19:49:00,0.72045,0.72045,0.7204,0.7204,44000000.0
2009-11-05 19:50:00,0.72045,0.72045,0.7204,0.7204,28400000.0
2009-11-05 19:51:00,0.7204,0.72045,0.72035,0.72035,186000000.0
2009-11-05 19:52:00,0.72035,0.72045,0.72035,0.7204,77199999.0
2009-11-05 19:53:00,0.7204,0.7204,0.7203,0.7203,57000000.0
2009-11-05 19:54:00,0.7203,0.72035,0.72005,0.72015,173000000.0
2009-11-05 19:55:00,0.7202,0.72035,0.7202,0.7202,239900000.0
2009-11-05 19:56:00,0.7202,0.7202,0.7199,0.7199,24800000.0
2009-11-05 19:57:00,0.71995,0.7201,0.71995,0.7201,112400000.0
2009-11-05 19:58:00,0.7201,0.72015,0.7201,0.7201,39600000.0
2009-11-05 19:59:00,0.7201,0.72025,0.7201,0.72015,105000000.0
2009-11-05 20:00:00,0.72015,0.72025,0.72015,0.7202,83200000.0
2009-11-05 20:01:00,0.7202,0.7202,0.7202,0.7202,9200000.0
2009-11-05 20:02:00,0.7202,0.72025,0.7202,0.7202,37000000.0
2009-11-05 20:03:00,0.72025,0.72035,0.7202,0.7202,50000000.0
2009-11-05 20:04:00,0.7202,0.72025,0.7202,0.72025,11000000.0
2009-11-05 20:05:00,0.7202,0.7202,0.72015,0.7202,22600000.0
2009-11-05 20:06:00,0.72015,0.72015,0.71995,0.71995,127400000.0
2009-11-05 20:07:00,0.71995,0.72005,0.71995,0.72,51400000.0
2009-11-05 20:08:00,0.72,0.72,0.72,0.72,15600000.0
2009-11-05 20:09:00,0.72015,0.72015,0.72005,0.72005,43900000.0
2009-11-05 20:10:00,0.72005,0.72005,0.71995,0.72,105000000.0
2009-11-05 20:11:00,0.72,0.72005,0.71985,0.7199,110400000.0
2009-11-05 20:12:00,0.7199,0.71995,0.7199,0.71995,120700000.0
2009-11-05 20:13:00,0.71995,0.72005,0.71995,0.72,89700000.0
2009-11-05 20:14:00,0.72,0.72045,0.72,0.72045,42800000.0
2009-11-05 20:15:00,0.72045,0.7205,0.72035,0.7205,85400000.0
2009-11-05 20:16:00,0.7205,0.72055,0.72035,0.7204,116300000.0
2009-11-05 20:17:00,0.7204,0.72065,0.7204,0.72065,105600000.0
2009-11-05 20:18:00,0.72065,0.7207,0.7206,0.72065,48500000.0
2009-11-05 20:19:00,0.72065,0.7207,0.72065,0.7207,66200000.0
2009-11-05 20:20:00,0.7207,0.7207,0.7207,0.7207,4800000.0
2009-11-05 20:21:00,0.7207,0.7207,0.72065,0.72065,47300000.0
2009-11-05 20:22:00,0.72065,0.7207,0.72065,0.72065,80800000.0
2009-11-05 20:23:00,0.72065,0.72065,0.72065,0.72065,12200000.0
2009-11-05 20:24:00,0.72065,0.72065,0.72045,0.72055,141200000.0
2009-11-05 20:25:00,0.7206,0.72065,0.7206,0.7206,15400000.0
2009-11-05 20:26:00,0.7206,0.7206,0.7206,0.7206,14000000.0
2009-11-05 20:27:00,0.7204,0.72053,0.72022,0.72037,62700000.0
2009-11-05 20:28:00,0.7206,0.7206,0.7202,0.72035,79300000.0
2009-11-05 20:29:00,0.72035,0.7204,0.72035,0.7204,26600000.0
2009-11-05 20:30:00,0.7204,0.7204,0.72035,0.72035,74200000.0
2009-11-05 20:31:00,0.72035,0.72045,0.72035,0.7204,74000000.0
2009-11-05 20:32:00,0.7204,0.72045,0.72035,0.7204,54100000.0
2009-11-05 20:33:00,0.7204,0.7206,0.7204,0.7206,77900000.0
2009-11-05 20:34:00,0.7206,0.7206,0.7206,0.7206,7200000.0
2009-11-05 20:35:00,0.7206,0.7206,0.7204,0.72045,82400000.0
2009-11-05 20:36:00,0.72045,0.72045,0.72045,0.72045,4600000.0
2009-11-05 20:37:00,0.72045,0.72045,0.72035,0.7204,103800000.0
2009-11-05 20:38:00,0.7204,0.7204,0.7204,0.7204,10000000.0
2009-11-05 20:39:00,0.7204,0.7204,0.7204,0.7204,4600000.0
2009-11-05 20:40:00,0.7204,0.7204,0.7204,0.7204,9600000.0
2009-11-05 20:41:00,0.72045,0.72045,0.72035,0.72045,71400000.0
2009-11-05 20:42:00,0.72045,0.72045,0.72025,0.72045,131000000.0
2009-11-05 20:43:00,0.72045,0.72045,0.7204,0.7204,45800000.0
2009-11-05 20:44:00,0.7204,0.7204,0.7204,0.7204,4600000.0
2009-11-05 20:45:00,0.7204,0.7206,0.7204,0.72045,143800000.0
2009-11-05 20:46:00,0.72045,0.72055,0.72045,0.7205,34800000.0
2009-11-05 20:47:00,0.7205,0.7207,0.7205,0.7207,56600000.0
2009-11-05 20:48:00,0.7206,0.72105,0.72055,0.72105,136100000.0
2009-11-05 20:49:00,0.72105,0.7212,0.72095,0.72095,117200000.0
2009-11-05 20:50:00,0.72095,0.7213,0.72085,0.7211,169400000.0
2009-11-05 20:51:00,0.7211,0.7213,0.72095,0.72105,117900000.0
2009-11-05 20:52:00,0.72115,0.72165,0.7209,0.72155,260200000.0
2009-11-05 20:53:00,0.72155,0.72155,0.7215,0.7215,6400000.0
2009-11-05 20:54:00,0.7216,0.7216,0.7215,0.7215,34600000.0
2009-11-05 20:55:00,0.7215,0.72155,0.7215,0.72155,81000000.0
2009-11-05 20:56:00,0.7216,0.7219,0.72155,0.7219,119100000.0
2009-11-05 20:57:00,0.7219,0.7219,0.72165,0.72165,34400000.0
2009-11-05 20:58:00,0.7217,0.7218,0.72165,0.7217,59600000.0
2009-11-05 20:59:00,0.72175,0.72175,0.72155,0.72155,86100000.0
2009-11-05 21:00:00,0.72155,0.72165,0.72155,0.72165,70800000.0
2009-11-05 21:01:00,0.72155,0.7217,0.72155,0.7217,23600000.0
2009-11-05 21:02:00,0.72175,0.7218,0.7214,0.72155,39200000.0
2009-11-05 21:03:00,0.72145,0.72165,0.7212,0.7212,74900000.0
2009-11-05 21:04:00,0.72115,0.7212,0.7207,0.72085,226800000.0
2009-11-05 21:05:00,0.72085,0.72085,0.7205,0.72055,109200000.0
2009-11-05 21:06:00,0.72035,0.72035,0.72035,0.72035,12400000.0
2009-11-05 21:07:00,0.72055,0.7206,0.72055,0.7206,19600000.0
2009-11-05 21:08:00,0.72044,0.72044,0.7201,0.72015,81600000.0
2009-11-05 21:09:00,0.72055,0.72055,0.72055,0.72055,35000000.0
2009-11-05 21:10:00,0.72055,0.72065,0.72055,0.72065,26000000.0
2009-11-05 21:11:00,0.72065,0.72065,0.72065,0.72065,28700000.0
2009-11-05 21:12:00,0.72065,0.72075,0.72065,0.7207,18200000.0
2009-11-05 21:13:00,0.72065,0.7207,0.72065,0.72065,27600000.0
2009-11-05 21:14:00,0.72065,0.72065,0.72065,0.72065,47600000.0
2009-11-05 21:15:00,0.72065,0.72065,0.72055,0.72055,81900000.0
2009-11-05 21:16:00,0.72055,0.72055,0.72055,0.72055,14900000.0
2009-11-05 21:17:00,0.72055,0.72055,0.72055,0.72055,6600000.0
2009-11-05 21:18:00,0.72055,0.72055,0.72055,0.72055,2000000.0
2009-11-05 21:19:00,0.72055,0.72055,0.72055,0.72055,4000000.0
2009-11-05 21:20:00,0.72055,0.72055,0.72055,0.72055,1000000.0
2009-11-05 21:21:00,0.72055,0.72055,0.72055,0.72055,13000000.0
2009-11-05 21:22:00,0.72055,0.72055,0.72055,0.72055,12800000.0
2009-11-05 21:23:00,0.72055,0.72055,0.72055,0.72055,19800000.0
2009-11-05 21:24:00,0.72055,0.72055,0.7203,0.72035,101800000.0
2009-11-05 21:25:00,0.72035,0.72045,0.72035,0.72045,39800000.0
2009-11-05 21:26:00,0.72045,0.72075,0.72045,0.72075,29400000.0
2009-11-05 21:27:00,0.72075,0.72075,0.72065,0.72065,9000000.0
2009-11-05 21:28:00,0.72065,0.7207,0.7206,0.7206,13400000.0
2009-11-05 21:29:00,0.7206,0.7206,0.7206,0.7206,7400000.0
2009-11-05 21:30:00,0.7207,0.7207,0.7207,0.7207,1600000.0
2009-11-05 21:31:00,0.7206,0.7206,0.7206,0.7206,7000000.0
2009-11-05 21:32:00,0.7206,0.72075,0.7206,0.72075,15800000.0
2009-11-05 21:33:00,0.72047,0.72074,0.72037,0.72044,36300000.0
2009-11-05 21:34:00,0.72065,0.72065,0.72065,0.72065,1400000.0
2009-11-05 21:35:00,0.7206,0.72064,0.72022,0.72045,155000000.0
2009-11-05 21:36:00,0.72052,0.72072,0.72041,0.72072,71800000.0
2009-11-05 21:37:00,0.72065,0.72065,0.72065,0.72065,10800000.0
2009-11-05 21:38:00,0.72075,0.7208,0.72075,0.7208,4800000.0
2009-11-05 21:39:00,0.7208,0.72085,0.7205,0.72075,189700000.0
2009-11-05 21:40:00,0.72075,0.7208,0.7207,0.7207,38399999.0
2009-11-05 21:41:00,0.7207,0.7207,0.72065,0.72065,39400000.0
2009-11-05 21:42:00,0.72065,0.72065,0.72065,0.72065,15200000.0
2009-11-05 21:43:00,0.72065,0.72075,0.72065,0.7207,26600000.0
2009-11-05 21:44:00,0.7208,0.7208,0.7208,0.7208,7400000.0
2009-11-05 21:45:00,0.72065,0.72065,0.72027,0.72044,42200000.0
2009-11-05 21:46:00,0.7208,0.721,0.7208,0.721,34800000.0
2009-11-05 21:47:00,0.721,0.7211,0.7209,0.72105,56400000.0
2009-11-05 21:48:00,0.72095,0.7213,0.72095,0.7211,96200000.0
2009-11-05 21:49:00,0.72125,0.7215,0.72115,0.72135,159800000.0
2009-11-05 21:50:00,0.72135,0.7219,0.72135,0.7218,97200000.0
2009-11-05 21:51:00,0.72155,0.72215,0.72155,0.7218,175200000.0
2009-11-05 21:52:00,0.72175,0.72175,0.72125,0.72125,189700000.0
2009-11-05 21:53:00,0.72135,0.7214,0.72115,0.72125,176800000.0
2009-11-05 21:54:00,0.7212,0.72135,0.72105,0.72105,94800000.0
2009-11-05 21:55:00,0.721,0.72125,0.721,0.72115,84000000.0
2009-11-05 21:56:00,0.7212,0.72135,0.7212,0.72125,30300000.0
2009-11-05 21:57:00,0.72125,0.72125,0.7211,0.7212,48000000.0
2009-11-05 21:58:00,0.7213,0.7213,0.72115,0.72115,21700000.0
2009-11-05 21:59:00,0.72078,0.72119,0.72072,0.72076,284300000.0
2009-11-05 22:00:00,0.72115,0.72125,0.72115,0.72125,5800000.0
2009-11-05 22:01:00,0.72115,0.7213,0.72115,0.7213,39600000.0
2009-11-05 22:02:00,0.7213,0.72165,0.7213,0.7216,29300000.0
2009-11-05 22:03:00,0.7215,0.72155,0.72125,0.72125,80500000.0
2009-11-05 22:04:00,0.72125,0.72125,0.7212,0.7212,25200000.0
2009-11-05 22:05:00,0.7212,0.7214,0.72115,0.72125,130000000.0
2009-11-05 22:06:00,0.72125,0.72125,0.72105,0.7211,88900000.0
2009-11-05 22:07:00,0.7211,0.7212,0.7211,0.7212,35400000.0
2009-11-05 22:08:00,0.7212,0.72125,0.7212,0.7212,93200000.0
2009-11-05 22:09:00,0.7212,0.72125,0.7212,0.72125,139100000.0
2009-11-05 22:10:00,0.7213,0.72135,0.7212,0.72125,26600000.0
2009-11-05 22:11:00,0.7212,0.72125,0.72115,0.72115,47600000.0
2009-11-05 22:12:00,0.72115,0.72115,0.72085,0.72085,226600000.0
2009-11-05 22:13:00,0.72085,0.7209,0.72085,0.7209,15600000.0
2009-11-05 22:14:00,0.72095,0.72095,0.7209,0.72095,54200000.0
2009-11-05 22:15:00,0.72095,0.7211,0.7209,0.7211,142700000.0
2009-11-05 22:16:00,0.7211,0.72135,0.7211,0.7211,37000000.0
2009-11-05 22:17:00,0.7211,0.7212,0.7211,0.7212,25800000.0
2009-11-05 22:18:00,0.7212,0.72145,0.72115,0.72145,60200000.0
2009-11-05 22:19:00,0.72145,0.7216,0.72145,0.7216,110100000.0
2009-11-05 22:20:00,0.7216,0.7216,0.72155,0.72155,44400000.0
2009-11-05 22:21:00,0.72155,0.72155,0.72155,0.72155,107800000.0
2009-11-05 22:22:00,0.72155,0.72155,0.72155,0.72155,17200000.0
2009-11-05 22:23:00,0.72155,0.7218,0.72155,0.72155,112600000.0
2009-11-05 22:24:00,0.7216,0.7216,0.72155,0.72155,94200000.0
2009-11-05 22:25:00,0.72155,0.72165,0.72135,0.72135,131500000.0
2009-11-05 22:26:00,0.7214,0.7214,0.72135,0.72135,47600000.0
2009-11-05 22:27:00,0.72135,0.72135,0.72135,0.72135,8000000.0
2009-11-05 22:28:00,0.72135,0.72135,0.7212,0.7212,18000000.0
2009-11-05 22:29:00,0.7212,0.7212,0.72115,0.72115,83400000.0
2009-11-05 22:30:00,0.72115,0.72115,0.72085,0.72105,99600000.0
2009-11-05 22:31:00,0.72105,0.72105,0.72085,0.72095,71400000.0
2009-11-05 22:32:00,0.72085,0.72085,0.72085,0.72085,27000000.0
2009-11-05 22:33:00,0.7209,0.72115,0.7209,0.72105,65800000.0
2009-11-05 22:34:00,0.72105,0.72115,0.7209,0.72095,33800000.0
2009-11-05 22:35:00,0.72095,0.72095,0.72085,0.72095,77300000.0
2009-11-05 22:36:00,0.72095,0.72095,0.72095,0.72095,2400000.0
2009-11-05 22:37:00,0.72095,0.72105,0.72095,0.72105,28600000.0
2009-11-05 22:38:00,0.72095,0.721,0.72095,0.721,67600000.0
2009-11-05 22:39:00,0.72058,0.72082,0.72055,0.7208,66800000.0
2009-11-05 22:40:00,0.721,0.721,0.721,0.721,4200000.0
2009-11-05 22:41:00,0.72105,0.72105,0.72105,0.72105,1000000.0
2009-11-05 22:42:00,0.72105,0.72105,0.72105,0.72105,2000000.0
2009-11-05 22:43:00,0.72105,0.72105,0.72105,0.72105,2000000.0
2009-11-05 22:44:00,0.72071,0.72096,0.72071,0.72083,88900000.0
2009-11-05 22:45:00,0.72105,0.72105,0.72095,0.72095,4500000.0
2009-11-05 22:46:00,0.72095,0.72095,0.72085,0.72085,17900000.0
2009-11-05 22:47:00,0.72085,0.72085,0.7208,0.7208,42500000.0
2009-11-05 22:48:00,0.7208,0.7209,0.7208,0.72085,33800000.0
2009-11-05 22:49:00,0.72095,0.72105,0.72095,0.72105,10600000.0
2009-11-05 22:50:00,0.72105,0.72125,0.72105,0.72125,52900000.0
2009-11-05 22:51:00,0.72125,0.7215,0.72125,0.7215,71000000.0
2009-11-05 22:52:00,0.72155,0.72175,0.72145,0.7215,47600000.0
2009-11-05 22:53:00,0.7215,0.72155,0.7215,0.72155,12000000.0
2009-11-05 22:54:00,0.72155,0.72155,0.7211,0.7211,38900000.0
2009-11-05 22:55:00,0.7211,0.7211,0.72105,0.7211,41400000.0
2009-11-05 22:56:00,0.7211,0.72125,0.7211,0.72125,64600000.0
2009-11-05 22:57:00,0.72125,0.72125,0.72125,0.72125,3000000.0
2009-11-05 22:58:00,0.72125,0.72125,0.7211,0.72115,15600000.0
2009-11-05 22:59:00,0.72125,0.72125,0.72105,0.72125,66900000.0
2009-11-05 23:00:00,0.72125,0.72125,0.7211,0.72125,40600000.0
2009-11-05 23:01:00,0.72125,0.72125,0.72125,0.72125,8000000.0
2009-11-05 23:02:00,0.72125,0.7215,0.72125,0.7215,76300000.0
2009-11-05 23:03:00,0.72155,0.72155,0.72155,0.72155,5900000.0
2009-11-05 23:04:00,0.72132,0.72152,0.72126,0.72145,24900000.0
2009-11-05 23:05:00,0.72134,0.7214,0.72112,0.72133,48000000.0
2009-11-05 23:06:00,0.72155,0.72155,0.72155,0.72155,2400000.0
2009-11-05 23:07:00,0.72155,0.72155,0.72155,0.72155,7200000.0
2009-11-05 23:08:00,0.72155,0.72155,0.72155,0.72155,3400000.0
2009-11-05 23:09:00,0.72155,0.72155,0.72155,0.72155,2400000.0
2009-11-05 23:10:00,0.72155,0.72155,0.72155,0.72155,2400000.0
2009-11-05 23:11:00,0.72155,0.72155,0.72125,0.72145,51800000.0
2009-11-05 23:12:00,0.72145,0.72155,0.72145,0.72155,11000000.0
2009-11-05 23:13:00,0.72155,0.72165,0.72135,0.7214,41400000.0
2009-11-05 23:14:00,0.72145,0.72155,0.7214,0.72155,55500000.0
2009-11-05 23:15:00,0.72155,0.72155,0.72155,0.72155,34100000.0
2009-11-05 23:16:00,0.7216,0.72165,0.7216,0.72165,13800000.0
2009-11-05 23:17:00,0.72165,0.72175,0.72165,0.72175,13000000.0
2009-11-05 23:18:00,0.72175,0.72185,0.72175,0.7218,77800000.0
2009-11-05 23:19:00,0.72185,0.7221,0.7218,0.7221,35600000.0
2009-11-05 23:20:00,0.7221,0.72215,0.72205,0.72205,11500000.0
2009-11-05 23:21:00,0.72205,0.7221,0.722,0.7221,42200000.0
2009-11-05 23:22:00,0.722,0.7222,0.722,0.72215,65600000.0
2009-11-05 23:23:00,0.72215,0.72225,0.72205,0.72205,92500000.0
2009-11-05 23:24:00,0.7221,0.7221,0.72205,0.7221,30600000.0
2009-11-05 23:25:00,0.72176,0.72183,0.7216,0.72176,30200000.0
2009-11-05 23:26:00,0.7221,0.72215,0.7221,0.72215,63100000.0
2009-11-05 23:27:00,0.7222,0.72225,0.7221,0.7221,27300000.0
2009-11-05 23:28:00,0.7221,0.72225,0.7221,0.72225,10400000.0
2009-11-05 23:29:00,0.72225,0.72235,0.72225,0.72235,22400000.0
2009-11-05 23:30:00,0.72235,0.72245,0.7223,0.72245,102200000.0
2009-11-05 23:31:00,0.72235,0.72235,0.7223,0.7223,19200000.0
2009-11-05 23:32:00,0.7223,0.7223,0.7222,0.72225,52800000.0
2009-11-05 23:33:00,0.72225,0.72225,0.72225,0.72225,6400000.0
2009-11-05 23:34:00,0.72214,0.72217,0.72197,0.72201,45700000.0
2009-11-05 23:35:00,0.72225,0.72225,0.7222,0.7222,22400000.0
2009-11-05 23:36:00,0.72208,0.72208,0.72185,0.72189,181600000.0
2009-11-05 23:37:00,0.7222,0.7222,0.72215,0.72215,20800000.0
2009-11-05 23:38:00,0.72215,0.7222,0.72215,0.7222,22400000.0
2009-11-05 23:39:00,0.72196,0.72217,0.72196,0.722,16600000.0
2009-11-05 23:40:00,0.7222,0.7222,0.72205,0.7221,58400000.0
2009-11-05 23:41:00,0.7221,0.7221,0.72195,0.72195,42400000.0
2009-11-05 23:42:00,0.7219,0.7219,0.7219,0.7219,13600000.0
2009-11-05 23:43:00,0.7218,0.72185,0.72145,0.72145,151100000.0
2009-11-05 23:44:00,0.7214,0.7214,0.72095,0.72095,86700000.0
2009-11-05 23:45:00,0.72095,0.721,0.72095,0.721,51800000.0
2009-11-05 23:46:00,0.721,0.7211,0.721,0.7211,70400000.0
2009-11-05 23:47:00,0.7208,0.72085,0.7207,0.7208,45700000.0
2009-11-05 23:48:00,0.72103,0.72103,0.7209,0.72097,35000000.0
2009-11-05 23:49:00,0.72115,0.7214,0.7211,0.72125,94400000.0
2009-11-05 23:50:00,0.72125,0.72155,0.7211,0.72125,100800000.0
2009-11-05 23:51:00,0.7213,0.7215,0.7213,0.7215,46400000.0
2009-11-05 23:52:00,0.7216,0.72165,0.72145,0.72165,27200000.0
2009-11-05 23:53:00,0.72165,0.72165,0.72115,0.72115,57400000.0
2009-11-05 23:54:00,0.72105,0.7213,0.721,0.7213,25600000.0
2009-11-05 23:55:00,0.72135,0.72165,0.7213,0.72165,68800000.0
2009-11-05 23:56:00,0.7217,0.7219,0.7217,0.7219,9600000.0
2009-11-05 23:57:00,0.72195,0.72195,0.7217,0.7217,28800000.0
2009-11-05 23:58:00,0.7217,0.7217,0.72155,0.72155,14400000.0
2009-11-05 23:59:00,0.72155,0.72155,0.7211,0.72115,88300000.0
2009-11-06 00:00:00,0.72095,0.721,0.72095,0.721,5000000.0
2009-11-06 00:01:00,0.72105,0.72125,0.72105,0.72125,10000000.0
2009-11-06 00:02:00,0.7213,0.7213,0.7213,0.7213,4800000.0
2009-11-06 00:03:00,0.7213,0.7214,0.7213,0.7213,24000000.0
2009-11-06 00:04:00,0.72135,0.72135,0.7213,0.7213,21600000.0
2009-11-06 00:05:00,0.7213,0.72135,0.7213,0.72135,25000000.0
2009-11-06 00:06:00,0.72135,0.7214,0.7213,0.7213,30900000.0
2009-11-06 00:07:00,0.72115,0.72118,0.72113,0.72115,17400000.0
2009-11-06 00:08:00,0.7213,0.7213,0.7211,0.7211,60500000.0
2009-11-06 00:09:00,0.7213,0.72135,0.7211,0.7211,29100000.0
2009-11-06 00:10:00,0.72096,0.72115,0.72081,0.72088,26800000.0
2009-11-06 00:11:00,0.7211,0.7211,0.7211,0.7211,4800000.0
2009-11-06 00:12:00,0.7211,0.7211,0.7209,0.7209,61000000.0
2009-11-06 00:13:00,0.7209,0.721,0.7209,0.721,9700000.0
2009-11-06 00:14:00,0.72075,0.72096,0.72066,0.72074,81300000.0
2009-11-06 00:15:00,0.72095,0.72095,0.72095,0.72095,2400000.0
2009-11-06 00:16:00,0.72089,0.72089,0.72061,0.7207,247500000.0
2009-11-06 00:17:00,0.7208,0.7208,0.7205,0.72055,30400000.0
2009-11-06 00:18:00,0.72055,0.72095,0.7205,0.7205,22800000.0
2009-11-06 00:19:00,0.72035,0.72062,0.72033,0.72033,94300000.0
2009-11-06 00:20:00,0.72025,0.7206,0.72025,0.72027,38800000.0
2009-11-06 00:21:00,0.72038,0.72059,0.72038,0.72053,25200000.0
2009-11-06 00:22:00,0.7206,0.7206,0.7206,0.7206,3200000.0
2009-11-06 00:23:00,0.7206,0.7206,0.7206,0.7206,3200000.0
2009-11-06 00:24:00,0.7206,0.7207,0.7205,0.7207,48000000.0
2009-11-06 00:25:00,0.72047,0.72056,0.72037,0.72037,35300000.0
2009-11-06 00:26:00,0.7203,0.72055,0.72029,0.72054,21500000.0
2009-11-06 00:27:00,0.72075,0.72075,0.72075,0.72075,4800000.0
2009-11-06 00:28:00,0.72039,0.72053,0.72026,0.72034,108400000.0
2009-11-06 00:29:00,0.72075,0.7209,0.7207,0.7208,112800000.0
2009-11-06 00:30:00,0.7208,0.7208,0.7208,0.7208,3300000.0
2009-11-06 00:31:00,0.72051,0.72053,0.72038,0.72042,99200000.0
2009-11-06 00:32:00,0.7208,0.7208,0.7208,0.7208,4000000.0
2009-11-06 00:33:00,0.7208,0.7208,0.72065,0.72065,40200000.0
2009-11-06 00:34:00,0.7206,0.7206,0.7206,0.7206,7200000.0
2009-11-06 00:35:00,0.7206,0.72075,0.72055,0.7207,37600000.0
2009-11-06 00:36:00,0.7207,0.7207,0.7207,0.7207,2400000.0
2009-11-06 00:37:00,0.72065,0.72065,0.72065,0.72065,5300000.0
2009-11-06 00:38:00,0.7206,0.7206,0.7206,0.7206,2500000.0
2009-11-06 00:39:00,0.7206,0.7206,0.72055,0.72055,5900000.0
2009-11-06 00:40:00,0.72055,0.72055,0.72055,0.72055,12000000.0
2009-11-06 00:41:00,0.72055,0.72115,0.72055,0.72095,72200000.0
2009-11-06 00:42:00,0.72095,0.72095,0.72095,0.72095,2400000.0
2009-11-06 00:43:00,0.72066,0.7209,0.72066,0.72066,23700000.0
2009-11-06 00:44:00,0.72084,0.72087,0.72066,0.72076,19000000.0
2009-11-06 00:45:00,0.7209,0.7209,0.7208,0.7208,6400000.0
2009-11-06 00:46:00,0.72085,0.72095,0.72085,0.72095,24900000.0
2009-11-06 00:47:00,0.72085,0.7209,0.72085,0.7209,6700000.0
2009-11-06 00:48:00,0.72065,0.72071,0.72055,0.72063,108200000.0
2009-11-06 00:49:00,0.72061,0.72068,0.7206,0.72068,33300000.0
2009-11-06 00:50:00,0.7207,0.7207,0.72057,0.7206,28200000.0
2009-11-06 00:51:00,0.7209,0.7209,0.7209,0.7209,1600000.0
2009-11-06 00:52:00,0.7209,0.7211,0.7209,0.7211,34100000.0
2009-11-06 00:53:00,0.72095,0.721,0.7208,0.7208,35100000.0
2009-11-06 00:54:00,0.7208,0.72095,0.7208,0.72085,87400000.0
2009-11-06 00:55:00,0.72085,0.72095,0.72085,0.72085,18900000.0
2009-11-06 00:56:00,0.72085,0.72085,0.7208,0.7208,17300000.0
2009-11-06 00:57:00,0.7208,0.7209,0.72075,0.7209,58300000.0
2009-11-06 00:58:00,0.7209,0.72095,0.7209,0.7209,43400000.0
2009-11-06 00:59:00,0.7209,0.72095,0.7209,0.72095,8000000.0
2009-11-06 01:00:00,0.7209,0.7209,0.7209,0.7209,9600000.0
2009-11-06 01:01:00,0.7209,0.7209,0.7209,0.7209,4800000.0
2009-11-06 01:02:00,0.7209,0.7209,0.7209,0.7209,2400000.0
2009-11-06 01:03:00,0.72085,0.72085,0.72085,0.72085,2400000.0
2009-11-06 01:04:00,0.72085,0.72085,0.72085,0.72085,4000000.0
2009-11-06 01:05:00,0.7209,0.72095,0.72085,0.72085,32800000.0
2009-11-06 01:06:00,0.7208,0.7208,0.7208,0.7208,6400000.0
2009-11-06 01:07:00,0.7208,0.72085,0.7208,0.72085,43300000.0
2009-11-06 01:08:00,0.72085,0.72085,0.72085,0.72085,5600000.0
2009-11-06 01:09:00,0.72045,0.72065,0.72042,0.72047,93600000.0
2009-11-06 01:10:00,0.7208,0.7208,0.72055,0.72055,53200000.0
2009-11-06 01:11:00,0.72055,0.72055,0.7205,0.7205,8200000.0
2009-11-06 01:12:00,0.72043,0.72044,0.72033,0.72039,50900000.0
2009-11-06 01:13:00,0.7205,0.7206,0.7205,0.7206,38800000.0
2009-11-06 01:14:00,0.72055,0.7206,0.7205,0.7205,47300000.0
2009-11-06 01:15:00,0.7205,0.7205,0.7205,0.7205,15300000.0
2009-11-06 01:16:00,0.72034,0.7204,0.72021,0.7203,93100000.0
2009-11-06 01:17:00,0.7205,0.7208,0.7205,0.7208,133100000.0
2009-11-06 01:18:00,0.7208,0.7208,0.7208,0.7208,5700000.0
2009-11-06 01:19:00,0.7208,0.72085,0.7208,0.72085,28100000.0
2009-11-06 01:20:00,0.72085,0.72085,0.7208,0.72085,22400000.0
2009-11-06 01:21:00,0.72085,0.72085,0.72085,0.72085,1600000.0
2009-11-06 01:22:00,0.7208,0.7209,0.72065,0.7207,159400000.0
2009-11-06 01:23:00,0.7209,0.72105,0.7207,0.7209,129000000.0
2009-11-06 01:24:00,0.7209,0.7211,0.7208,0.7211,120900000.0
2009-11-06 01:25:00,0.72115,0.72115,0.72115,0.72115,14400000.0
2009-11-06 01:26:00,0.72115,0.72135,0.72115,0.72135,44300000.0
2009-11-06 01:27:00,0.72135,0.7214,0.72135,0.7214,47300000.0
2009-11-06 01:28:00,0.7214,0.72145,0.7214,0.72145,51700000.0
2009-11-06 01:29:00,0.72145,0.72145,0.72145,0.72145,10600000.0
2009-11-06 01:30:00,0.7215,0.7215,0.7215,0.7215,2400000.0
2009-11-06 01:31:00,0.72155,0.7216,0.72155,0.72155,37600000.0
2009-11-06 01:32:00,0.7216,0.7218,0.7216,0.7218,71500000.0
2009-11-06 01:33:00,0.7218,0.7218,0.72175,0.72175,33600000.0
2009-11-06 01:34:00,0.72175,0.72175,0.72175,0.72175,23200000.0
2009-11-06 01:35:00,0.72156,0.72166,0.72134,0.72143,52300000.0
2009-11-06 01:36:00,0.72175,0.72175,0.7216,0.7216,28000000.0
2009-11-06 01:37:00,0.72155,0.72155,0.7215,0.7215,51400000.0
2009-11-06 01:38:00,0.7215,0.72165,0.7215,0.72165,18900000.0
2009-11-06 01:39:00,0.72165,0.7218,0.72165,0.7218,46700000.0
2009-11-06 01:40:00,0.72141,0.72201,0.72141,0.7216,95700000.0
2009-11-06 01:41:00,0.72156,0.72178,0.72143,0.72165,120200000.0
2009-11-06 01:42:00,0.72185,0.72185,0.7218,0.72185,45500000.0
2009-11-06 01:43:00,0.72175,0.72185,0.72175,0.72175,78300000.0
2009-11-06 01:44:00,0.72175,0.72185,0.72175,0.72185,143600000.0
2009-11-06 01:45:00,0.7218,0.7218,0.7218,0.7218,6400000.0
2009-11-06 01:46:00,0.72185,0.72185,0.72185,0.72185,9600000.0
2009-11-06 01:47:00,0.72185,0.72185,0.72185,0.72185,51300000.0
2009-11-06 01:48:00,0.72185,0.7219,0.72185,0.7219,12000000.0
2009-11-06 01:49:00,0.72185,0.72185,0.72185,0.72185,24600000.0
2009-11-06 01:50:00,0.72185,0.72185,0.72185,0.72185,18000000.0
2009-11-06 01:51:00,0.72195,0.722,0.72195,0.722,18000000.0
2009-11-06 01:52:00,0.72195,0.72195,0.72185,0.72185,33100000.0
2009-11-06 01:53:00,0.72185,0.7219,0.72185,0.7219,14800000.0
2009-11-06 01:54:00,0.72195,0.72195,0.7219,0.7219,5300000.0
2009-11-06 01:55:00,0.7218,0.7218,0.7211,0.7212,36400000.0
2009-11-06 01:56:00,0.7212,0.7213,0.7212,0.7213,25900000.0
2009-11-06 01:57:00,0.72125,0.7213,0.72105,0.7212,82700000.0
2009-11-06 01:58:00,0.7212,0.72125,0.7212,0.72125,24400000.0
2009-11-06 01:59:00,0.72125,0.7214,0.72125,0.7214,40800000.0
2009-11-06 02:00:00,0.7214,0.7214,0.7209,0.7209,64600000.0
2009-11-06 02:01:00,0.721,0.7213,0.721,0.7213,28700000.0
2009-11-06 02:02:00,0.7212,0.7212,0.7212,0.7212,5400000.0
2009-11-06 02:03:00,0.72115,0.72115,0.72115,0.72115,61900000.0
2009-11-06 02:04:00,0.72115,0.72115,0.72065,0.72105,280900000.0
2009-11-06 02:05:00,0.72105,0.72105,0.7209,0.7209,7500000.0
2009-11-06 02:06:00,0.7209,0.7209,0.72065,0.7207,121300000.0
2009-11-06 02:07:00,0.7207,0.72075,0.7207,0.7207,40700000.0
2009-11-06 02:08:00,0.7207,0.7207,0.72065,0.72065,66700000.0
2009-11-06 02:09:00,0.72065,0.7209,0.72065,0.7209,84900000.0
2009-11-06 02:10:00,0.7209,0.7211,0.72085,0.7211,51300000.0
2009-11-06 02:11:00,0.7211,0.7211,0.72105,0.72105,29500000.0
2009-11-06 02:12:00,0.72105,0.7211,0.72105,0.7211,19100000.0
2009-11-06 02:13:00,0.72105,0.72105,0.72105,0.72105,17100000.0
2009-11-06 02:14:00,0.72105,0.72105,0.72105,0.72105,7200000.0
2009-11-06 02:15:00,0.72105,0.72105,0.72105,0.72105,4800000.0
2009-11-06 02:16:00,0.72105,0.72115,0.721,0.7211,28100000.0
2009-11-06 02:17:00,0.72115,0.72115,0.72115,0.72115,4000000.0
2009-11-06 02:18:00,0.72115,0.72115,0.72115,0.72115,1600000.0
2009-11-06 02:19:00,0.72115,0.72115,0.72115,0.72115,29000000.0
2009-11-06 02:20:00,0.7212,0.72125,0.7212,0.7212,14100000.0
2009-11-06 02:21:00,0.72115,0.72115,0.72115,0.72115,12000000.0
2009-11-06 02:22:00,0.72115,0.72115,0.72105,0.72105,92000000.0
2009-11-06 02:23:00,0.7211,0.7211,0.72105,0.7211,69100000.0
2009-11-06 02:24:00,0.72105,0.72105,0.72105,0.72105,65400000.0
2009-11-06 02:25:00,0.72105,0.72115,0.72105,0.72115,28100000.0
2009-11-06 02:26:00,0.72115,0.72115,0.72105,0.72105,49200000.0
2009-11-06 02:27:00,0.721,0.721,0.72085,0.7209,98900000.0
2009-11-06 02:28:00,0.7209,0.7209,0.72085,0.7209,30200000.0
2009-11-06 02:29:00,0.7209,0.721,0.7209,0.721,78800000.0
2009-11-06 02:30:00,0.721,0.72145,0.7209,0.72145,70100000.0
2009-11-06 02:31:00,0.7214,0.72145,0.72105,0.72115,198200000.0
2009-11-06 02:32:00,0.72115,0.7216,0.72115,0.7216,118500000.0
2009-11-06 02:33:00,0.7216,0.72215,0.7216,0.72205,104900000.0
2009-11-06 02:34:00,0.722,0.72215,0.72155,0.72185,100200000.0
2009-11-06 02:35:00,0.72185,0.7219,0.72185,0.7219,28100000.0
2009-11-06 02:36:00,0.72185,0.72185,0.72175,0.7218,76600000.0
2009-11-06 02:37:00,0.7218,0.72205,0.7218,0.7219,27500000.0
2009-11-06 02:38:00,0.7219,0.72205,0.7219,0.7219,19700000.0
2009-11-06 02:39:00,0.7219,0.72195,0.7219,0.72195,26600000.0
2009-11-06 02:40:00,0.72195,0.72195,0.72195,0.72195,55900000.0
2009-11-06 02:41:00,0.72195,0.7221,0.7218,0.72195,137200000.0
2009-11-06 02:42:00,0.722,0.72215,0.72175,0.72185,251200000.0
2009-11-06 02:43:00,0.72185,0.7219,0.7212,0.7214,173900000.0
2009-11-06 02:44:00,0.7214,0.72175,0.7214,0.7217,316900000.0
2009-11-06 02:45:00,0.7217,0.7218,0.72155,0.7218,119300000.0
2009-11-06 02:46:00,0.7218,0.722,0.7218,0.7219,31200000.0
2009-11-06 02:47:00,0.7219,0.72195,0.7219,0.72195,4000000.0
2009-11-06 02:48:00,0.722,0.7222,0.72145,0.7218,117000000.0
2009-11-06 02:49:00,0.7219,0.7221,0.7217,0.72205,31100000.0
2009-11-06 02:50:00,0.72205,0.72215,0.72165,0.72175,36400000.0
2009-11-06 02:51:00,0.72175,0.7218,0.72145,0.7218,165300000.0
2009-11-06 02:52:00,0.7218,0.7218,0.72085,0.72085,71400000.0
2009-11-06 02:53:00,0.7209,0.72105,0.72015,0.72025,114400000.0
2009-11-06 02:54:00,0.72025,0.7203,0.71935,0.71935,135700000.0
2009-11-06 02:55:00,0.71935,0.72015,0.71935,0.71995,217200000.0
2009-11-06 02:56:00,0.71995,0.72,0.7197,0.72,76700000.0
2009-11-06 02:57:00,0.72,0.72,0.72,0.72,2400000.0
2009-11-06 02:58:00,0.72015,0.72015,0.7199,0.7201,25000000.0
2009-11-06 02:59:00,0.72005,0.7201,0.72,0.7201,70900000.0
2009-11-06 03:00:00,0.7201,0.7201,0.72,0.72,65100000.0
2009-11-06 03:01:00,0.72005,0.72035,0.72005,0.7202,135900000.0
2009-11-06 03:02:00,0.7202,0.7203,0.7202,0.7202,60800000.0
2009-11-06 03:03:00,0.72025,0.72025,0.72,0.7202,119500000.0
2009-11-06 03:04:00,0.7202,0.7202,0.7201,0.7202,25000000.0
2009-11-06 03:05:00,0.7202,0.7202,0.72,0.72015,59000000.0
2009-11-06 03:06:00,0.72015,0.7202,0.7201,0.7202,35100000.0
2009-11-06 03:07:00,0.72015,0.72015,0.72015,0.72015,5000000.0
2009-11-06 03:08:00,0.7201,0.7202,0.72005,0.72005,21900000.0
2009-11-06 03:09:00,0.72005,0.72015,0.72005,0.72015,20100000.0
2009-11-06 03:10:00,0.72015,0.7202,0.7201,0.7202,24900000.0
2009-11-06 03:11:00,0.7202,0.7202,0.7201,0.7201,27800000.0
2009-11-06 03:12:00,0.7201,0.72015,0.72,0.72,26300000.0
2009-11-06 03:13:00,0.72,0.72025,0.72,0.7202,137500000.0
2009-11-06 03:14:00,0.72015,0.72015,0.72,0.72,32800000.0
2009-11-06 03:15:00,0.72,0.72015,0.72,0.72015,40700000.0
2009-11-06 03:16:00,0.72015,0.7202,0.72015,0.7202,9400000.0
2009-11-06 03:17:00,0.71992,0.72004,0.71968,0.71983,34400000.0
2009-11-06 03:18:00,0.7202,0.72025,0.7202,0.7202,24500000.0
2009-11-06 03:19:00,0.7202,0.72025,0.7202,0.72025,19700000.0
2009-11-06 03:20:00,0.7203,0.72035,0.7203,0.7203,12000000.0
2009-11-06 03:21:00,0.7203,0.7204,0.72025,0.72025,28700000.0
2009-11-06 03:22:00,0.7203,0.72045,0.7203,0.7204,23800000.0
2009-11-06 03:23:00,0.72035,0.7205,0.72025,0.72025,137200000.0
2009-11-06 03:24:00,0.7203,0.7204,0.72025,0.72035,49900000.0
2009-11-06 03:25:00,0.72035,0.72035,0.72015,0.7202,55300000.0
2009-11-06 03:26:00,0.72015,0.72015,0.72005,0.7201,51500000.0
2009-11-06 03:27:00,0.7201,0.7201,0.72005,0.72005,7500000.0
2009-11-06 03:28:00,0.72005,0.7201,0.72005,0.72005,45200000.0
2009-11-06 03:29:00,0.72005,0.72005,0.72005,0.72005,6000000.0
2009-11-06 03:30:00,0.72,0.72,0.72,0.72,3400000.0
2009-11-06 03:31:00,0.72,0.72,0.72,0.72,13400000.0
2009-11-06 03:32:00,0.72,0.72,0.72,0.72,2400000.0
2009-11-06 03:33:00,0.72,0.72,0.71985,0.71985,16600000.0
2009-11-06 03:34:00,0.71985,0.71985,0.7198,0.7198,47200000.0
2009-11-06 03:35:00,0.7198,0.7199,0.71975,0.71975,33000000.0
2009-11-06 03:36:00,0.71975,0.71985,0.71975,0.71985,43400000.0
2009-11-06 03:37:00,0.71985,0.7199,0.71985,0.71985,23100000.0
2009-11-06 03:38:00,0.71985,0.7199,0.71985,0.7199,27500000.0
2009-11-06 03:39:00,0.7199,0.71995,0.7199,0.7199,34700000.0
2009-11-06 03:40:00,0.7199,0.7199,0.7199,0.7199,2500000.0
2009-11-06 03:41:00,0.7199,0.71995,0.71985,0.71985,16100000.0
2009-11-06 03:42:00,0.71985,0.7201,0.71985,0.72005,47900000.0
2009-11-06 03:43:00,0.7199,0.71995,0.7199,0.71995,31700000.0
2009-11-06 03:44:00,0.71995,0.71995,0.7199,0.7199,13600000.0
2009-11-06 03:45:00,0.71995,0.71995,0.71995,0.71995,4800000.0
2009-11-06 03:46:00,0.71995,0.72,0.7199,0.7199,32900000.0
2009-11-06 03:47:00,0.7199,0.72,0.7199,0.71995,35900000.0
2009-11-06 03:48:00,0.71995,0.71995,0.71995,0.71995,2400000.0
2009-11-06 03:49:00,0.71995,0.71995,0.71995,0.71995,14400000.0
2009-11-06 03:50:00,0.7199,0.7199,0.7199,0.7199,2400000.0
2009-11-06 03:51:00,0.7199,0.72005,0.7199,0.7199,18500000.0
2009-11-06 03:52:00,0.7199,0.7199,0.7199,0.7199,2400000.0
2009-11-06 03:53:00,0.7199,0.71995,0.71985,0.7199,29000000.0
2009-11-06 03:54:00,0.71985,0.71985,0.7198,0.7198,36900000.0
2009-11-06 03:55:00,0.71985,0.71995,0.71985,0.7199,35600000.0
2009-11-06 03:56:00,0.7199,0.7199,0.7199,0.7199,4800000.0
2009-11-06 03:57:00,0.7199,0.7199,0.7199,0.7199,4800000.0
2009-11-06 03:58:00,0.7199,0.71995,0.7199,0.71995,9700000.0
2009-11-06 03:59:00,0.71995,0.71995,0.71995,0.71995,2400000.0
2009-11-06 04:00:00,0.71995,0.72,0.71995,0.72,8900000.0
2009-11-06 04:01:00,0.72,0.72005,0.72,0.72,18900000.0
2009-11-06 04:02:00,0.72005,0.7203,0.72005,0.72025,53200000.0
2009-11-06 04:03:00,0.72025,0.72025,0.7201,0.7202,50500000.0
2009-11-06 04:04:00,0.7202,0.7202,0.7201,0.72015,124400000.0
2009-11-06 04:05:00,0.72015,0.7203,0.72015,0.7203,91700000.0
2009-11-06 04:06:00,0.72025,0.72025,0.72015,0.72025,29100000.0
2009-11-06 04:07:00,0.7202,0.7202,0.72,0.7201,50500000.0
2009-11-06 04:08:00,0.7201,0.7203,0.7201,0.7201,59700000.0
2009-11-06 04:09:00,0.7201,0.7201,0.7201,0.7201,11400000.0
2009-11-06 04:10:00,0.7201,0.7201,0.7201,0.7201,15700000.0
2009-11-06 04:11:00,0.7201,0.72015,0.7201,0.72015,42500000.0
2009-11-06 04:12:00,0.72015,0.72035,0.7201,0.7202,190000000.0
2009-11-06 04:13:00,0.7202,0.7205,0.7202,0.72045,108200000.0
2009-11-06 04:14:00,0.72045,0.7205,0.72045,0.72045,99400000.0
2009-11-06 04:15:00,0.72045,0.72045,0.72045,0.72045,2000000.0
2009-11-06 04:16:00,0.7204,0.72045,0.7204,0.72045,40500000.0
2009-11-06 04:17:00,0.7205,0.7205,0.72045,0.72045,26800000.0
2009-11-06 04:18:00,0.72045,0.72075,0.7204,0.72055,138300000.0
2009-11-06 04:19:00,0.72055,0.7206,0.72045,0.7206,97400000.0
2009-11-06 04:20:00,0.7206,0.7207,0.72055,0.72055,43400000.0
2009-11-06 04:21:00,0.72055,0.72055,0.72045,0.72045,15100000.0
2009-11-06 04:22:00,0.72045,0.72045,0.72045,0.72045,5700000.0
2009-11-06 04:23:00,0.72032,0.7204,0.72016,0.72037,28400000.0
2009-11-06 04:24:00,0.72045,0.72045,0.72045,0.72045,7600000.0
2009-11-06 04:25:00,0.7206,0.7206,0.72045,0.72045,44700000.0
2009-11-06 04:26:00,0.72045,0.7205,0.72045,0.72045,71000000.0
2009-11-06 04:27:00,0.72045,0.7205,0.72045,0.72045,32200000.0
2009-11-06 04:28:00,0.72045,0.72055,0.72045,0.72055,24400000.0
2009-11-06 04:29:00,0.7205,0.7206,0.7205,0.72055,17500000.0
2009-11-06 04:30:00,0.72055,0.72055,0.72055,0.72055,3000000.0
2009-11-06 04:31:00,0.72027,0.72053,0.72007,0.72033,65300000.0
2009-11-06 04:32:00,0.72045,0.72045,0.72045,0.72045,4500000.0
2009-11-06 04:33:00,0.72045,0.72045,0.72045,0.72045,7200000.0
2009-11-06 04:34:00,0.72045,0.72045,0.72045,0.72045,5700000.0
2009-11-06 04:35:00,0.72045,0.72055,0.72045,0.72055,23400000.0
2009-11-06 04:36:00,0.72055,0.7209,0.72055,0.7207,219500000.0
2009-11-06 04:37:00,0.7207,0.7207,0.7207,0.7207,27500000.0
2009-11-06 04:38:00,0.7207,0.72075,0.7207,0.7207,37400000.0
2009-11-06 04:39:00,0.7207,0.72085,0.7207,0.72085,39700000.0
2009-11-06 04:40:00,0.72085,0.72085,0.7207,0.7208,12000000.0
2009-11-06 04:41:00,0.7208,0.72085,0.7208,0.72085,33600000.0
2009-11-06 04:42:00,0.72085,0.72105,0.72085,0.721,27300000.0
2009-11-06 04:43:00,0.72105,0.72105,0.7209,0.7209,15700000.0
2009-11-06 04:44:00,0.7209,0.72095,0.7209,0.72095,4200000.0
2009-11-06 04:45:00,0.72105,0.72115,0.72075,0.72095,21200000.0
2009-11-06 04:46:00,0.721,0.72115,0.72085,0.72095,60000000.0
2009-11-06 04:47:00,0.72095,0.72095,0.7209,0.7209,9800000.0
2009-11-06 04:48:00,0.7209,0.72105,0.7209,0.72095,40600000.0
2009-11-06 04:49:00,0.72095,0.72095,0.72085,0.72085,105400000.0
2009-11-06 04:50:00,0.72085,0.72085,0.7208,0.7208,18600000.0
2009-11-06 04:51:00,0.72075,0.72075,0.7206,0.7206,51000000.0
2009-11-06 04:52:00,0.72055,0.72055,0.72045,0.72055,122600000.0
2009-11-06 04:53:00,0.72055,0.72055,0.7205,0.72055,18900000.0
2009-11-06 04:54:00,0.72055,0.72055,0.72055,0.72055,6400000.0
2009-11-06 04:55:00,0.72045,0.72045,0.72045,0.72045,14200000.0
2009-11-06 04:56:00,0.72055,0.72055,0.7205,0.72055,17300000.0
2009-11-06 04:57:00,0.72055,0.72065,0.72025,0.72025,79800000.0
2009-11-06 04:58:00,0.72025,0.72065,0.72015,0.72065,205800000.0
2009-11-06 04:59:00,0.7207,0.7207,0.72055,0.72065,90000000.0
2009-11-06 05:00:00,0.72075,0.72085,0.72065,0.72075,79700000.0
2009-11-06 05:01:00,0.7208,0.72095,0.72075,0.72095,86900000.0
2009-11-06 05:02:00,0.72095,0.721,0.72095,0.721,17300000.0
2009-11-06 05:03:00,0.721,0.72105,0.72095,0.72105,49800000.0
2009-11-06 05:04:00,0.72105,0.7211,0.72105,0.7211,27200000.0
2009-11-06 05:05:00,0.72105,0.72125,0.72105,0.7212,19200000.0
2009-11-06 05:06:00,0.7212,0.7212,0.7212,0.7212,4800000.0
2009-11-06 05:07:00,0.72115,0.7212,0.72115,0.7212,87000000.0
2009-11-06 05:08:00,0.7212,0.7212,0.7211,0.7211,7600000.0
2009-11-06 05:09:00,0.72115,0.7212,0.7211,0.7211,28800000.0
2009-11-06 05:10:00,0.7211,0.7211,0.72105,0.72105,36400000.0
2009-11-06 05:11:00,0.72105,0.72105,0.72105,0.72105,20200000.0
2009-11-06 05:12:00,0.72105,0.7212,0.72105,0.7211,18800000.0
2009-11-06 05:13:00,0.7211,0.72125,0.721,0.72105,93700000.0
2009-11-06 05:14:00,0.7211,0.7211,0.7211,0.7211,3300000.0
2009-11-06 05:15:00,0.72105,0.72125,0.72105,0.72125,23600000.0
2009-11-06 05:16:00,0.72125,0.72125,0.72125,0.72125,6000000.0
2009-11-06 05:17:00,0.72125,0.72145,0.72125,0.7214,60500000.0
2009-11-06 05:18:00,0.72145,0.72155,0.72135,0.72145,137200000.0
2009-11-06 05:19:00,0.72145,0.72145,0.72135,0.72135,19800000.0
2009-11-06 05:20:00,0.72135,0.72145,0.72135,0.72145,27300000.0
2009-11-06 05:21:00,0.7215,0.7215,0.72145,0.72145,13300000.0
2009-11-06 05:22:00,0.72145,0.7216,0.72145,0.7216,17500000.0
2009-11-06 05:23:00,0.7216,0.7216,0.7216,0.7216,4000000.0
2009-11-06 05:24:00,0.7215,0.7215,0.7215,0.7215,11500000.0
2009-11-06 05:25:00,0.7215,0.7215,0.7215,0.7215,11000000.0
2009-11-06 05:26:00,0.7215,0.7215,0.7215,0.7215,11000000.0
2009-11-06 05:27:00,0.7215,0.72195,0.7215,0.72195,148100000.0
2009-11-06 05:28:00,0.72195,0.7221,0.7219,0.7221,27800000.0
2009-11-06 05:29:00,0.72205,0.72205,0.722,0.722,2000000.0
2009-11-06 05:30:00,0.722,0.72205,0.722,0.72205,9000000.0
2009-11-06 05:31:00,0.7221,0.7221,0.7221,0.7221,3000000.0
2009-11-06 05:32:00,0.72205,0.72205,0.72205,0.72205,13900000.0
2009-11-06 05:33:00,0.72205,0.72205,0.72205,0.72205,12700000.0
2009-11-06 05:34:00,0.72205,0.72205,0.72205,0.72205,1600000.0
2009-11-06 05:35:00,0.72205,0.72205,0.72205,0.72205,3400000.0
2009-11-06 05:36:00,0.722,0.72205,0.72195,0.722,40100000.0
2009-11-06 05:37:00,0.72195,0.72195,0.72195,0.72195,6400000.0
2009-11-06 05:38:00,0.722,0.722,0.722,0.722,2400000.0
2009-11-06 05:39:00,0.722,0.722,0.72195,0.72195,9800000.0
2009-11-06 05:40:00,0.722,0.722,0.722,0.722,2400000.0
2009-11-06 05:41:00,0.722,0.722,0.722,0.722,2400000.0
2009-11-06 05:42:00,0.72195,0.72195,0.72195,0.72195,7200000.0
2009-11-06 05:43:00,0.72195,0.722,0.72195,0.722,7200000.0
2009-11-06 05:44:00,0.72195,0.72195,0.7216,0.7216,78800000.0
2009-11-06 05:45:00,0.7216,0.7218,0.7216,0.7218,28800000.0
2009-11-06 05:46:00,0.72175,0.72175,0.72175,0.72175,50500000.0
2009-11-06 05:47:00,0.7218,0.72185,0.7218,0.72185,7400000.0
2009-11-06 05:48:00,0.72185,0.7219,0.7218,0.7219,36200000.0
2009-11-06 05:49:00,0.7218,0.722,0.7218,0.722,59600000.0
2009-11-06 05:50:00,0.722,0.722,0.722,0.722,2400000.0
2009-11-06 05:51:00,0.72172,0.72188,0.72157,0.7217,222800000.0
2009-11-06 05:52:00,0.722,0.722,0.72185,0.722,24800000.0
2009-11-06 05:53:00,0.722,0.722,0.722,0.722,9500000.0
2009-11-06 05:54:00,0.72215,0.72215,0.7221,0.7221,16700000.0
2009-11-06 05:55:00,0.72205,0.7222,0.72205,0.7222,30300000.0
2009-11-06 05:56:00,0.7222,0.7222,0.7222,0.7222,12000000.0
2009-11-06 05:57:00,0.7222,0.7222,0.7222,0.7222,2400000.0
2009-11-06 05:58:00,0.7222,0.7222,0.7222,0.7222,2400000.0
2009-11-06 05:59:00,0.7222,0.7222,0.72215,0.72215,9600000.0
2009-11-06 06:00:00,0.72215,0.7222,0.72215,0.72215,16000000.0
2009-11-06 06:01:00,0.7223,0.72235,0.72225,0.7223,19200000.0
2009-11-06 06:02:00,0.7223,0.72235,0.7223,0.72235,15100000.0
2009-11-06 06:03:00,0.7223,0.7226,0.72215,0.72225,150900000.0
2009-11-06 06:04:00,0.72225,0.72225,0.7222,0.7222,6200000.0
2009-11-06 06:05:00,0.7222,0.7223,0.7222,0.72225,7800000.0
2009-11-06 06:06:00,0.72215,0.72225,0.72215,0.72215,78200000.0
2009-11-06 06:07:00,0.72215,0.72215,0.72215,0.72215,4900000.0
2009-11-06 06:08:00,0.72215,0.72215,0.72215,0.72215,7200000.0
2009-11-06 06:09:00,0.7221,0.72215,0.7221,0.7221,31800000.0
2009-11-06 06:10:00,0.7221,0.7221,0.7221,0.7221,8600000.0
2009-11-06 06:11:00,0.72174,0.7219,0.72168,0.72185,32100000.0
2009-11-06 06:12:00,0.72202,0.72202,0.72169,0.72183,32700000.0
2009-11-06 06:13:00,0.72176,0.72192,0.72167,0.72185,171800000.0
2009-11-06 06:14:00,0.72215,0.7222,0.72215,0.7222,21100000.0
2009-11-06 06:15:00,0.7222,0.72225,0.7222,0.7222,21100000.0
2009-11-06 06:16:00,0.72215,0.7223,0.72215,0.7223,46200000.0
2009-11-06 06:17:00,0.7223,0.7223,0.7223,0.7223,1600000.0
2009-11-06 06:18:00,0.7223,0.7223,0.7222,0.7222,73600000.0
2009-11-06 06:19:00,0.7222,0.7222,0.7222,0.7222,15600000.0
2009-11-06 06:20:00,0.7222,0.7223,0.7222,0.7223,82800000.0
2009-11-06 06:21:00,0.7223,0.7223,0.7223,0.7223,2900000.0
2009-11-06 06:22:00,0.7223,0.72235,0.7223,0.7223,68200000.0
2009-11-06 06:23:00,0.7223,0.72235,0.72225,0.72225,81400000.0
2009-11-06 06:24:00,0.7223,0.72235,0.7223,0.72235,27600000.0
2009-11-06 06:25:00,0.72235,0.72245,0.72235,0.72245,44500000.0
2009-11-06 06:26:00,0.72245,0.72245,0.72245,0.72245,9600000.0
2009-11-06 06:27:00,0.7225,0.7225,0.7224,0.7224,11600000.0
2009-11-06 06:28:00,0.7225,0.7225,0.7224,0.7224,8800000.0
2009-11-06 06:29:00,0.72245,0.7225,0.72245,0.7225,19900000.0
2009-11-06 06:30:00,0.7225,0.7225,0.7224,0.72245,10400000.0
2009-11-06 06:31:00,0.7224,0.7224,0.72235,0.72235,16800000.0
2009-11-06 06:32:00,0.7225,0.7225,0.72235,0.7224,14600000.0
2009-11-06 06:33:00,0.72255,0.72255,0.72255,0.72255,2400000.0
2009-11-06 06:34:00,0.72245,0.7225,0.72235,0.7224,18900000.0
2009-11-06 06:35:00,0.7224,0.72245,0.72235,0.7224,24000000.0
2009-11-06 06:36:00,0.7223,0.72245,0.72225,0.72225,86100000.0
2009-11-06 06:37:00,0.72225,0.72225,0.72205,0.72215,106600000.0
2009-11-06 06:38:00,0.72215,0.72215,0.72205,0.72205,14000000.0
2009-11-06 06:39:00,0.72205,0.72205,0.72195,0.72195,20800000.0
2009-11-06 06:40:00,0.72195,0.7222,0.72185,0.7222,43300000.0
2009-11-06 06:41:00,0.7222,0.7222,0.7222,0.7222,4900000.0
2009-11-06 06:42:00,0.72215,0.72215,0.72215,0.72215,27200000.0
2009-11-06 06:43:00,0.72215,0.72215,0.72185,0.72185,63200000.0
2009-11-06 06:44:00,0.72185,0.72185,0.7216,0.72165,96700000.0
2009-11-06 06:45:00,0.7217,0.72175,0.72165,0.72175,61400000.0
2009-11-06 06:46:00,0.72175,0.722,0.72175,0.722,87600000.0
2009-11-06 06:47:00,0.722,0.72205,0.722,0.72205,14200000.0
2009-11-06 06:48:00,0.7221,0.72255,0.72205,0.72215,126800000.0
2009-11-06 06:49:00,0.72215,0.7222,0.7221,0.7221,37600000.0
2009-11-06 06:50:00,0.7222,0.7223,0.7222,0.72225,58100000.0
2009-11-06 06:51:00,0.72225,0.72235,0.72225,0.72235,35100000.0
2009-11-06 06:52:00,0.72235,0.72235,0.7223,0.7223,50400000.0
2009-11-06 06:53:00,0.7223,0.72235,0.7221,0.72215,118700000.0
2009-11-06 06:54:00,0.72215,0.72215,0.7221,0.7221,11700000.0
2009-11-06 06:55:00,0.7221,0.72215,0.7221,0.7221,6800000.0
2009-11-06 06:56:00,0.72205,0.72205,0.722,0.722,17700000.0
2009-11-06 06:57:00,0.722,0.722,0.72195,0.722,39600000.0
2009-11-06 06:58:00,0.722,0.722,0.722,0.722,5000000.0
2009-11-06 06:59:00,0.722,0.7221,0.72195,0.72205,25000000.0
2009-11-06 07:00:00,0.72205,0.72205,0.72195,0.72195,8800000.0
2009-11-06 07:01:00,0.72165,0.72193,0.72164,0.72185,60300000.0
2009-11-06 07:02:00,0.72195,0.7221,0.72195,0.72205,36000000.0
2009-11-06 07:03:00,0.7221,0.7221,0.72205,0.72205,25600000.0
2009-11-06 07:04:00,0.72205,0.7221,0.72205,0.7221,23200000.0
2009-11-06 07:05:00,0.7221,0.7221,0.72205,0.72205,5400000.0
2009-11-06 07:06:00,0.72205,0.72215,0.72205,0.7221,35400000.0
2009-11-06 07:07:00,0.72205,0.72205,0.72205,0.72205,9000000.0
2009-11-06 07:08:00,0.72205,0.72205,0.72205,0.72205,18400000.0
2009-11-06 07:09:00,0.72205,0.72205,0.72205,0.72205,2400000.0
2009-11-06 07:10:00,0.72193,0.72208,0.72174,0.72174,128100000.0
2009-11-06 07:11:00,0.722,0.72205,0.722,0.72205,10000000.0
2009-11-06 07:12:00,0.72205,0.72205,0.72205,0.72205,9600000.0
2009-11-06 07:13:00,0.7221,0.7221,0.72205,0.72205,9700000.0
2009-11-06 07:14:00,0.72205,0.72205,0.72205,0.72205,15200000.0
2009-11-06 07:15:00,0.72205,0.7222,0.72205,0.7222,28000000.0
2009-11-06 07:16:00,0.7222,0.7222,0.7222,0.7222,4900000.0
2009-11-06 07:17:00,0.7222,0.7222,0.72215,0.72215,8800000.0
2009-11-06 07:18:00,0.72173,0.72198,0.7216,0.72186,156600000.0
2009-11-06 07:19:00,0.72208,0.72208,0.7217,0.72182,98900000.0
2009-11-06 07:20:00,0.722,0.72223,0.72171,0.72182,240100000.0
2009-11-06 07:21:00,0.72179,0.72206,0.72164,0.72173,218600000.0
2009-11-06 07:22:00,0.72215,0.7222,0.72215,0.7222,18800000.0
2009-11-06 07:23:00,0.7222,0.7222,0.72215,0.72215,5000000.0
2009-11-06 07:24:00,0.72182,0.722,0.72169,0.72169,188700000.0
2009-11-06 07:25:00,0.72172,0.72208,0.72166,0.72195,302100000.0
2009-11-06 07:26:00,0.72194,0.72212,0.7217,0.72183,147200000.0
2009-11-06 07:27:00,0.72215,0.72225,0.72215,0.72225,55200000.0
2009-11-06 07:28:00,0.7222,0.72225,0.7222,0.72225,40000000.0
2009-11-06 07:29:00,0.7223,0.7224,0.7223,0.7223,22600000.0
2009-11-06 07:30:00,0.7223,0.72245,0.72225,0.72245,82000000.0
2009-11-06 07:31:00,0.7226,0.7226,0.72235,0.72245,135100000.0
2009-11-06 07:32:00,0.72245,0.72255,0.72245,0.72255,120900000.0
2009-11-06 07:33:00,0.72255,0.72255,0.7225,0.7225,31800000.0
2009-11-06 07:34:00,0.72255,0.72255,0.7225,0.7225,20300000.0
2009-11-06 07:35:00,0.7225,0.7225,0.7225,0.7225,4900000.0
2009-11-06 07:36:00,0.7225,0.72255,0.7223,0.7223,99700000.0
2009-11-06 07:37:00,0.72235,0.7224,0.72235,0.7224,78100000.0
2009-11-06 07:38:00,0.7224,0.72245,0.72235,0.72235,38100000.0
2009-11-06 07:39:00,0.72235,0.72235,0.72235,0.72235,26200000.0
2009-11-06 07:40:00,0.72235,0.72245,0.7223,0.72235,48800000.0
2009-11-06 07:41:00,0.7223,0.7223,0.7223,0.7223,5100000.0
2009-11-06 07:42:00,0.7223,0.7225,0.72225,0.72245,66000000.0
2009-11-06 07:43:00,0.72225,0.72235,0.72225,0.72235,76500000.0
2009-11-06 07:44:00,0.72235,0.7224,0.72235,0.72235,22800000.0
2009-11-06 07:45:00,0.72235,0.72235,0.72235,0.72235,17100000.0
2009-11-06 07:46:00,0.72245,0.72245,0.72235,0.72235,7200000.0
2009-11-06 07:47:00,0.72235,0.72235,0.72235,0.72235,3300000.0
2009-11-06 07:48:00,0.7222,0.7224,0.72182,0.72226,66100000.0
2009-11-06 07:49:00,0.72233,0.72233,0.72205,0.72215,35200000.0
2009-11-06 07:50:00,0.72235,0.72235,0.72235,0.72235,1600000.0
2009-11-06 07:51:00,0.72235,0.72235,0.72235,0.72235,1600000.0
2009-11-06 07:52:00,0.72225,0.72225,0.72215,0.72225,59500000.0
2009-11-06 07:53:00,0.72225,0.7225,0.72225,0.72245,100400000.0
2009-11-06 07:54:00,0.7225,0.7225,0.7223,0.72235,102200000.0
2009-11-06 07:55:00,0.72235,0.7224,0.7223,0.7223,33200000.0
2009-11-06 07:56:00,0.7222,0.72225,0.7222,0.72225,14300000.0
2009-11-06 07:57:00,0.7222,0.72245,0.7222,0.7223,88400000.0
2009-11-06 07:58:00,0.72225,0.72235,0.72225,0.7223,87800000.0
2009-11-06 07:59:00,0.72235,0.7225,0.7223,0.7225,41500000.0
2009-11-06 08:00:00,0.72255,0.72255,0.72225,0.72225,163500000.0
2009-11-06 08:01:00,0.72225,0.72225,0.72215,0.72215,26000000.0
2009-11-06 08:02:00,0.72215,0.72225,0.72215,0.72215,32500000.0
2009-11-06 08:03:00,0.72215,0.72215,0.72215,0.72215,16700000.0
2009-11-06 08:04:00,0.72215,0.72215,0.72215,0.72215,4600000.0
2009-11-06 08:05:00,0.72215,0.72245,0.72215,0.72245,28700000.0
2009-11-06 08:06:00,0.72245,0.72245,0.72225,0.72225,60200000.0
2009-11-06 08:07:00,0.72225,0.72225,0.72225,0.72225,31300000.0
2009-11-06 08:08:00,0.72225,0.7223,0.72225,0.7223,44100000.0
2009-11-06 08:09:00,0.7223,0.7224,0.7223,0.7224,42200000.0
2009-11-06 08:10:00,0.7224,0.7224,0.72215,0.72215,34000000.0
2009-11-06 08:11:00,0.72215,0.72215,0.7221,0.7221,39600000.0
2009-11-06 08:12:00,0.7221,0.72215,0.72205,0.72215,107200000.0
2009-11-06 08:13:00,0.72215,0.72215,0.72205,0.7221,88800000.0
2009-11-06 08:14:00,0.7221,0.7221,0.72195,0.72195,307600000.0
2009-11-06 08:15:00,0.72195,0.722,0.72195,0.722,13200000.0
2009-11-06 08:16:00,0.722,0.722,0.72185,0.72185,85400000.0
2009-11-06 08:17:00,0.72185,0.72185,0.7216,0.72175,169600000.0
2009-11-06 08:18:00,0.72175,0.72175,0.72125,0.72125,68100000.0
2009-11-06 08:19:00,0.72115,0.72125,0.72115,0.72125,32400000.0
2009-11-06 08:20:00,0.72125,0.72125,0.72125,0.72125,28000000.0
2009-11-06 08:21:00,0.72125,0.72125,0.7212,0.7212,39800000.0
2009-11-06 08:22:00,0.72125,0.72145,0.72125,0.7214,133200000.0
2009-11-06 08:23:00,0.72145,0.72145,0.72125,0.72125,55800000.0
2009-11-06 08:24:00,0.72125,0.72125,0.72125,0.72125,8500000.0
2009-11-06 08:25:00,0.72125,0.72125,0.72125,0.72125,2000000.0
2009-11-06 08:26:00,0.72125,0.72125,0.72125,0.72125,19200000.0
2009-11-06 08:27:00,0.72125,0.72145,0.72125,0.72145,55300000.0
2009-11-06 08:28:00,0.72145,0.72145,0.72145,0.72145,16200000.0
2009-11-06 08:29:00,0.72155,0.72175,0.72145,0.7215,45000000.0
2009-11-06 08:30:00,0.7215,0.72165,0.72145,0.72155,76600000.0
2009-11-06 08:31:00,0.72155,0.72155,0.72155,0.72155,10000000.0
2009-11-06 08:32:00,0.72155,0.7216,0.72155,0.7216,34000000.0
2009-11-06 08:33:00,0.7216,0.72165,0.7216,0.72165,6400000.0
2009-11-06 08:34:00,0.72165,0.72165,0.72155,0.7216,69400000.0
2009-11-06 08:35:00,0.7216,0.72165,0.7216,0.72165,28000000.0
2009-11-06 08:36:00,0.7216,0.7216,0.72155,0.72155,47400000.0
2009-11-06 08:37:00,0.72155,0.72165,0.72155,0.7216,73200000.0
2009-11-06 08:38:00,0.72165,0.72165,0.7216,0.7216,15200000.0
2009-11-06 08:39:00,0.7216,0.7216,0.72125,0.72125,70300000.0
2009-11-06 08:40:00,0.72125,0.72135,0.7212,0.7213,145100000.0
2009-11-06 08:41:00,0.7213,0.7213,0.72125,0.72125,14400000.0
2009-11-06 08:42:00,0.72125,0.72145,0.72125,0.7214,117100000.0
2009-11-06 08:43:00,0.7214,0.7214,0.72125,0.72135,41100000.0
2009-11-06 08:44:00,0.7213,0.72135,0.7213,0.7213,14000000.0
2009-11-06 08:45:00,0.7213,0.72135,0.72115,0.72115,49800000.0
2009-11-06 08:46:00,0.72115,0.72125,0.72115,0.7212,41300000.0
2009-11-06 08:47:00,0.7212,0.72225,0.7212,0.72215,199100000.0
2009-11-06 08:48:00,0.72215,0.72225,0.72205,0.72215,142600000.0
2009-11-06 08:49:00,0.72215,0.72215,0.72175,0.72175,178100000.0
2009-11-06 08:50:00,0.72175,0.7218,0.7217,0.7218,348800000.0
2009-11-06 08:51:00,0.7218,0.7223,0.7217,0.72225,294800000.0
2009-11-06 08:52:00,0.7221,0.7222,0.722,0.7222,72300000.0
2009-11-06 08:53:00,0.7222,0.7223,0.7221,0.7223,84000000.0
2009-11-06 08:54:00,0.72235,0.72235,0.72185,0.72185,140000000.0
2009-11-06 08:55:00,0.72185,0.7219,0.7218,0.7219,96400000.0
2009-11-06 08:56:00,0.72195,0.7223,0.72195,0.7223,103700000.0
2009-11-06 08:57:00,0.7223,0.72255,0.7223,0.72255,116000000.0
2009-11-06 08:58:00,0.72255,0.72255,0.7222,0.7223,158200000.0
2009-11-06 08:59:00,0.72225,0.7226,0.72225,0.72225,134300000.0
2009-11-06 09:00:00,0.72235,0.72235,0.72225,0.72225,114300000.0
2009-11-06 09:01:00,0.7223,0.7223,0.72215,0.7223,189000000.0
2009-11-06 09:02:00,0.72225,0.72255,0.72225,0.72255,87600000.0
2009-11-06 09:03:00,0.7226,0.7226,0.72255,0.72255,29000000.0
2009-11-06 09:04:00,0.72255,0.72255,0.72255,0.72255,4800000.0
2009-11-06 09:05:00,0.72265,0.72305,0.72255,0.72275,269300000.0
2009-11-06 09:06:00,0.72275,0.72285,0.7227,0.72285,146600000.0
2009-11-06 09:07:00,0.7228,0.7228,0.72245,0.72245,255700000.0
2009-11-06 09:08:00,0.72245,0.7229,0.72245,0.7229,85700000.0
2009-11-06 09:09:00,0.72295,0.72305,0.7229,0.7229,50200000.0
2009-11-06 09:10:00,0.7229,0.72295,0.72285,0.72295,89700000.0
2009-11-06 09:11:00,0.72295,0.72305,0.7228,0.72285,179600000.0
2009-11-06 09:12:00,0.72285,0.72295,0.72275,0.72275,213000000.0
2009-11-06 09:13:00,0.72275,0.72285,0.72275,0.72285,85400000.0
2009-11-06 09:14:00,0.72285,0.7229,0.72285,0.72285,21200000.0
2009-11-06 09:15:00,0.72285,0.72315,0.72285,0.7231,170999999.0
2009-11-06 09:16:00,0.7231,0.7236,0.7231,0.72335,271699998.0
2009-11-06 09:17:00,0.72335,0.72375,0.72335,0.7236,324300000.0
2009-11-06 09:18:00,0.7236,0.7236,0.7235,0.7235,26800000.0
2009-11-06 09:19:00,0.72345,0.72345,0.7234,0.72345,25300000.0
2009-11-06 09:20:00,0.7235,0.7235,0.7234,0.7234,116500000.0
2009-11-06 09:21:00,0.7234,0.7234,0.72335,0.72335,100000000.0
2009-11-06 09:22:00,0.72325,0.72335,0.72315,0.72325,78700000.0
2009-11-06 09:23:00,0.72325,0.72355,0.72325,0.72355,157399999.0
2009-11-06 09:24:00,0.72355,0.72355,0.7235,0.7235,40100000.0
2009-11-06 09:25:00,0.72345,0.72395,0.72345,0.7239,284100000.0
2009-11-06 09:26:00,0.7239,0.7247,0.7239,0.7247,395900000.0
2009-11-06 09:27:00,0.72465,0.72495,0.7246,0.7248,305400000.0
2009-11-06 09:28:00,0.7248,0.72505,0.7248,0.725,248000000.0
2009-11-06 09:29:00,0.725,0.72515,0.72495,0.72505,145400000.0
2009-11-06 09:30:00,0.72505,0.72515,0.72485,0.7249,340799998.0
2009-11-06 09:31:00,0.72485,0.72485,0.72475,0.72475,84400000.0
2009-11-06 09:32:00,0.72475,0.7248,0.7246,0.7247,85400000.0
2009-11-06 09:33:00,0.7247,0.7247,0.7246,0.7246,109200000.0
2009-11-06 09:34:00,0.7246,0.7246,0.7245,0.72455,63400000.0
2009-11-06 09:35:00,0.7246,0.7246,0.7246,0.7246,2400000.0
2009-11-06 09:36:00,0.7246,0.72465,0.72455,0.72455,48200000.0
2009-11-06 09:37:00,0.72455,0.72455,0.72415,0.72415,337300000.0
2009-11-06 09:38:00,0.72415,0.72435,0.72415,0.72435,79600000.0
2009-11-06 09:39:00,0.72435,0.7244,0.72425,0.72425,119600000.0
2009-11-06 09:40:00,0.7243,0.7244,0.72415,0.72415,88200000.0
2009-11-06 09:41:00,0.72415,0.72415,0.72415,0.72415,3000000.0
2009-11-06 09:42:00,0.72415,0.72415,0.72415,0.72415,5000000.0
2009-11-06 09:43:00,0.72415,0.72415,0.72415,0.72415,10500000.0
2009-11-06 09:44:00,0.72415,0.72415,0.7239,0.7239,143800000.0
2009-11-06 09:45:00,0.7239,0.7242,0.7239,0.72405,138100000.0
2009-11-06 09:46:00,0.72405,0.7241,0.72405,0.7241,50700000.0
2009-11-06 09:47:00,0.7241,0.72445,0.7241,0.7244,348200001.0
2009-11-06 09:48:00,0.7244,0.7245,0.72435,0.72445,305400000.0
2009-11-06 09:49:00,0.72445,0.72455,0.72445,0.72455,73600000.0
2009-11-06 09:50:00,0.72455,0.7246,0.7245,0.7246,48200000.0
2009-11-06 09:51:00,0.7246,0.7248,0.7246,0.72465,154200000.0
2009-11-06 09:52:00,0.72465,0.72465,0.72465,0.72465,55599999.0
2009-11-06 09:53:00,0.72465,0.7247,0.72465,0.7247,54800001.0
2009-11-06 09:54:00,0.7247,0.7247,0.72465,0.7247,60000000.0
2009-11-06 09:55:00,0.7247,0.72475,0.7246,0.7246,85800001.0
2009-11-06 09:56:00,0.7246,0.72475,0.7246,0.7247,133100000.0
2009-11-06 09:57:00,0.7247,0.72515,0.7247,0.7251,155000000.0
2009-11-06 09:58:00,0.7251,0.7253,0.72505,0.7252,254800000.0
2009-11-06 09:59:00,0.7252,0.7257,0.7252,0.7257,548200001.0
2009-11-06 10:00:00,0.72565,0.7257,0.7252,0.72535,603699999.0
2009-11-06 10:01:00,0.72535,0.7254,0.72505,0.72505,170300001.0
2009-11-06 10:02:00,0.72505,0.72525,0.72485,0.72495,204100000.0
2009-11-06 10:03:00,0.72495,0.72505,0.72485,0.725,135800000.0
2009-11-06 10:04:00,0.725,0.72515,0.7249,0.72495,187000000.0
2009-11-06 10:05:00,0.725,0.725,0.72475,0.72475,103600000.0
2009-11-06 10:06:00,0.72475,0.7249,0.72475,0.7249,63000000.0
2009-11-06 10:07:00,0.72495,0.7254,0.7249,0.7253,373600000.0
2009-11-06 10:08:00,0.7253,0.7253,0.72525,0.7253,150200000.0
2009-11-06 10:09:00,0.7253,0.7253,0.7252,0.7252,128200000.0
2009-11-06 10:10:00,0.7252,0.7252,0.72505,0.72505,185300000.0
2009-11-06 10:11:00,0.72505,0.72525,0.72505,0.72525,101100000.0
2009-11-06 10:12:00,0.7252,0.72545,0.725,0.7254,235500000.0
2009-11-06 10:13:00,0.7254,0.7255,0.7254,0.7255,122000000.0
2009-11-06 10:14:00,0.7255,0.72555,0.7254,0.7254,69000000.0
2009-11-06 10:15:00,0.7254,0.72545,0.7254,0.72545,43800000.0
2009-11-06 10:16:00,0.72545,0.7255,0.72545,0.7255,122600000.0
2009-11-06 10:17:00,0.7255,0.7255,0.7255,0.7255,20300000.0
2009-11-06 10:18:00,0.7255,0.72555,0.7253,0.72555,273300000.0
2009-11-06 10:19:00,0.72555,0.7257,0.72545,0.7255,292500000.0
2009-11-06 10:20:00,0.7255,0.7257,0.7255,0.72565,478000000.0
2009-11-06 10:21:00,0.72565,0.72565,0.7256,0.7256,39700000.0
2009-11-06 10:22:00,0.7256,0.72565,0.72555,0.7256,37700000.0
2009-11-06 10:23:00,0.7256,0.7256,0.72545,0.7255,127100000.0
2009-11-06 10:24:00,0.7255,0.72565,0.7255,0.72565,97900000.0
2009-11-06 10:25:00,0.72565,0.7257,0.72555,0.7256,82400000.0
2009-11-06 10:26:00,0.7256,0.7256,0.7256,0.7256,2000000.0
2009-11-06 10:27:00,0.72555,0.72555,0.72555,0.72555,26800000.0
2009-11-06 10:28:00,0.72555,0.72555,0.72545,0.7255,68900000.0
2009-11-06 10:29:00,0.7255,0.72575,0.7255,0.7256,514900002.0
2009-11-06 10:30:00,0.72565,0.72565,0.72545,0.72545,184200000.0
2009-11-06 10:31:00,0.72545,0.7256,0.72545,0.72555,170100000.0
2009-11-06 10:32:00,0.72555,0.72555,0.7255,0.7255,54400000.0
2009-11-06 10:33:00,0.7255,0.7256,0.7255,0.7256,110600000.0
2009-11-06 10:34:00,0.7256,0.72565,0.72555,0.72565,80200000.0
2009-11-06 10:35:00,0.72565,0.7262,0.7255,0.72615,374100000.0
2009-11-06 10:36:00,0.72615,0.7265,0.72615,0.7265,321800000.0
2009-11-06 10:37:00,0.7265,0.72665,0.72645,0.72665,180600000.0
2009-11-06 10:38:00,0.72665,0.72735,0.72665,0.72725,327600001.0
2009-11-06 10:39:00,0.72745,0.72755,0.7273,0.7275,231400000.0
2009-11-06 10:40:00,0.7275,0.72755,0.72705,0.72705,295400000.0
2009-11-06 10:41:00,0.72705,0.7273,0.727,0.72715,261900000.0
2009-11-06 10:42:00,0.7271,0.7271,0.72695,0.72705,139800001.0
2009-11-06 10:43:00,0.727,0.7271,0.727,0.7271,53000000.0
2009-11-06 10:44:00,0.72705,0.72715,0.727,0.72705,331800000.0
2009-11-06 10:45:00,0.7271,0.72745,0.7271,0.72745,231399999.0
2009-11-06 10:46:00,0.72745,0.7275,0.72705,0.72725,96800000.0
2009-11-06 10:47:00,0.72725,0.72725,0.7271,0.7272,31500000.0
2009-11-06 10:48:00,0.7272,0.72725,0.7271,0.7271,89600000.0
2009-11-06 10:49:00,0.7271,0.7273,0.7271,0.7272,58300000.0
2009-11-06 10:50:00,0.7272,0.72725,0.7271,0.7271,83600000.0
2009-11-06 10:51:00,0.7271,0.7271,0.7271,0.7271,13300000.0
2009-11-06 10:52:00,0.7271,0.7271,0.72695,0.72695,31800000.0
2009-11-06 10:53:00,0.72695,0.727,0.72695,0.72695,24000000.0
2009-11-06 10:54:00,0.72695,0.72705,0.72695,0.72695,42000000.0
2009-11-06 10:55:00,0.72695,0.7271,0.72695,0.7271,96500000.0
2009-11-06 10:56:00,0.7271,0.7271,0.727,0.727,64400000.0
2009-11-06 10:57:00,0.727,0.727,0.727,0.727,58500000.0
2009-11-06 10:58:00,0.727,0.72715,0.727,0.72715,36600000.0
2009-11-06 10:59:00,0.72715,0.72715,0.72705,0.7271,36100000.0
2009-11-06 11:00:00,0.7271,0.7271,0.72695,0.727,184500000.0
2009-11-06 11:01:00,0.727,0.727,0.72695,0.727,54900000.0
2009-11-06 11:02:00,0.727,0.72705,0.727,0.727,22000000.0
2009-11-06 11:03:00,0.727,0.727,0.7268,0.72685,50700000.0
2009-11-06 11:04:00,0.72685,0.7269,0.7268,0.7268,35900000.0
2009-11-06 11:05:00,0.7267,0.7268,0.7266,0.7266,135500000.0
2009-11-06 11:06:00,0.7266,0.7266,0.72615,0.7262,150000000.0
2009-11-06 11:07:00,0.72615,0.72615,0.72585,0.72585,125300000.0
2009-11-06 11:08:00,0.72585,0.7259,0.72575,0.7259,114200000.0
2009-11-06 11:09:00,0.7259,0.72595,0.7258,0.7258,147200000.0
2009-11-06 11:10:00,0.7258,0.72585,0.72565,0.72565,182700000.0
2009-11-06 11:11:00,0.72565,0.72575,0.72565,0.72565,54800000.0
2009-11-06 11:12:00,0.72565,0.72575,0.72555,0.72565,100400000.0
2009-11-06 11:13:00,0.72565,0.72575,0.72555,0.72565,53600000.0
2009-11-06 11:14:00,0.72565,0.72565,0.72565,0.72565,59700000.0
2009-11-06 11:15:00,0.72565,0.72645,0.7256,0.72645,364700000.0
2009-11-06 11:16:00,0.72635,0.7268,0.72625,0.72665,417500000.0
2009-11-06 11:17:00,0.72665,0.7268,0.72665,0.72675,64400000.0
2009-11-06 11:18:00,0.72675,0.7268,0.7266,0.72675,398800001.0
2009-11-06 11:19:00,0.72675,0.72685,0.7266,0.72665,540500000.0
2009-11-06 11:20:00,0.72665,0.7268,0.72665,0.72675,51800000.0
2009-11-06 11:21:00,0.72675,0.72675,0.72645,0.72645,108600000.0
2009-11-06 11:22:00,0.72645,0.72665,0.7264,0.72655,146400000.0
2009-11-06 11:23:00,0.72655,0.72655,0.72645,0.72645,55800000.0
2009-11-06 11:24:00,0.72645,0.72655,0.72625,0.7263,115300000.0
2009-11-06 11:25:00,0.7262,0.7262,0.72595,0.72595,92600000.0
2009-11-06 11:26:00,0.72595,0.72655,0.72595,0.72625,398400002.0
2009-11-06 11:27:00,0.72625,0.7263,0.7262,0.7262,92600000.0
2009-11-06 11:28:00,0.7262,0.72625,0.7261,0.7261,105200000.0
2009-11-06 11:29:00,0.7261,0.7261,0.72585,0.72585,153600000.0
2009-11-06 11:30:00,0.72585,0.72615,0.7257,0.72585,253400000.0
2009-11-06 11:31:00,0.72585,0.72595,0.72585,0.72595,52100000.0
2009-11-06 11:32:00,0.72595,0.72595,0.72545,0.7256,148200000.0
2009-11-06 11:33:00,0.72565,0.72585,0.72545,0.72575,177500000.0
2009-11-06 11:34:00,0.72575,0.72575,0.7257,0.7257,43200000.0
2009-11-06 11:35:00,0.7257,0.72575,0.7257,0.72575,27999999.0
2009-11-06 11:36:00,0.72575,0.7259,0.72575,0.72575,116899999.0
2009-11-06 11:37:00,0.7257,0.7257,0.72555,0.72555,104800000.0
2009-11-06 11:38:00,0.7255,0.72575,0.7255,0.72575,157800000.0
2009-11-06 11:39:00,0.7258,0.7258,0.7256,0.7256,105100000.0
2009-11-06 11:40:00,0.7256,0.72585,0.7256,0.7257,190800000.0
2009-11-06 11:41:00,0.7257,0.72585,0.72565,0.7257,228600001.0
2009-11-06 11:42:00,0.7257,0.72575,0.72565,0.72575,126700000.0
2009-11-06 11:43:00,0.72575,0.7259,0.72565,0.72575,107100000.0
2009-11-06 11:44:00,0.72575,0.72585,0.72575,0.72585,95000000.0
2009-11-06 11:45:00,0.72585,0.7259,0.72585,0.7259,32400000.0
2009-11-06 11:46:00,0.72595,0.72595,0.72595,0.72595,14400000.0
2009-11-06 11:47:00,0.7259,0.72595,0.7259,0.72595,55600000.0
2009-11-06 11:48:00,0.72595,0.72595,0.72595,0.72595,9200000.0
2009-11-06 11:49:00,0.72595,0.72605,0.72595,0.72605,32600000.0
2009-11-06 11:50:00,0.7262,0.7262,0.726,0.726,42600000.0
2009-11-06 11:51:00,0.726,0.72605,0.72585,0.72595,74200000.0
2009-11-06 11:52:00,0.72595,0.72605,0.72595,0.72605,34600000.0
2009-11-06 11:53:00,0.72605,0.72605,0.72595,0.726,80900000.0
2009-11-06 11:54:00,0.726,0.72605,0.72595,0.72595,18600000.0
2009-11-06 11:55:00,0.72595,0.726,0.7259,0.72595,35500000.0
2009-11-06 11:56:00,0.72595,0.72605,0.72595,0.72605,30600000.0
2009-11-06 11:57:00,0.72615,0.72615,0.72595,0.72595,106600000.0
2009-11-06 11:58:00,0.72605,0.72605,0.726,0.726,13400000.0
2009-11-06 11:59:00,0.726,0.726,0.726,0.726,15700000.0
2009-11-06 12:00:00,0.7261,0.72625,0.726,0.7261,69200000.0
2009-11-06 12:01:00,0.72615,0.72615,0.72615,0.72615,3200000.0
2009-11-06 12:02:00,0.72615,0.72615,0.7261,0.7261,8800000.0
2009-11-06 12:03:00,0.7261,0.7261,0.7261,0.7261,19200000.0
2009-11-06 12:04:00,0.72615,0.72615,0.72615,0.72615,3200000.0
2009-11-06 12:05:00,0.72615,0.72615,0.72605,0.72615,19200000.0
2009-11-06 12:06:00,0.7261,0.7261,0.72605,0.72605,14400000.0
2009-11-06 12:07:00,0.72605,0.72615,0.7257,0.7259,89500000.0
2009-11-06 12:08:00,0.72595,0.72595,0.72595,0.72595,1600000.0
2009-11-06 12:09:00,0.72595,0.72595,0.72595,0.72595,8000000.0
2009-11-06 12:10:00,0.7259,0.7259,0.72585,0.72585,47400000.0
2009-11-06 12:11:00,0.72585,0.72605,0.72575,0.72595,75400000.0
2009-11-06 12:12:00,0.72595,0.72595,0.72585,0.72585,8800000.0
2009-11-06 12:13:00,0.7259,0.72605,0.72585,0.72585,63200000.0
2009-11-06 12:14:00,0.72585,0.726,0.72585,0.726,28800000.0
2009-11-06 12:15:00,0.726,0.726,0.72585,0.726,98000000.0
2009-11-06 12:16:00,0.726,0.72605,0.7256,0.7256,51300000.0
2009-11-06 12:17:00,0.7256,0.7256,0.7256,0.7256,24600000.0
2009-11-06 12:18:00,0.7256,0.7257,0.7256,0.7257,31000000.0
2009-11-06 12:19:00,0.7257,0.7257,0.7257,0.7257,5000000.0
2009-11-06 12:20:00,0.7257,0.7257,0.7257,0.7257,8000000.0
2009-11-06 12:21:00,0.7257,0.7257,0.72565,0.72565,20600000.0
2009-11-06 12:22:00,0.7256,0.7259,0.7256,0.72585,144300000.0
2009-11-06 12:23:00,0.72585,0.7259,0.72585,0.7259,116500000.0
2009-11-06 12:24:00,0.7259,0.72595,0.7259,0.7259,64200000.0
2009-11-06 12:25:00,0.7259,0.7259,0.72565,0.72565,136700000.0
2009-11-06 12:26:00,0.72565,0.72565,0.72555,0.7256,106200000.0
2009-11-06 12:27:00,0.7256,0.7256,0.72545,0.7255,145600000.0
2009-11-06 12:28:00,0.7255,0.7255,0.7255,0.7255,12700000.0
2009-11-06 12:29:00,0.72545,0.72545,0.72535,0.7254,86000000.0
2009-11-06 12:30:00,0.7254,0.72545,0.72535,0.72535,124000000.0
2009-11-06 12:31:00,0.72535,0.7254,0.72525,0.7253,75800000.0
2009-11-06 12:32:00,0.7253,0.7255,0.72525,0.72525,133700000.0
2009-11-06 12:33:00,0.72525,0.72535,0.72525,0.72535,99200000.0
2009-11-06 12:34:00,0.72535,0.72545,0.72535,0.7254,183000000.0
2009-11-06 12:35:00,0.72545,0.72545,0.7252,0.72525,160100000.0
2009-11-06 12:36:00,0.72525,0.72525,0.72525,0.72525,18000000.0
2009-11-06 12:37:00,0.7253,0.72535,0.7252,0.7253,127300000.0
2009-11-06 12:38:00,0.7253,0.72535,0.72525,0.72525,58500000.0
2009-11-06 12:39:00,0.72525,0.72525,0.72525,0.72525,3400000.0
2009-11-06 12:40:00,0.72525,0.72535,0.72525,0.72525,109200000.0
2009-11-06 12:41:00,0.72525,0.72525,0.72525,0.72525,13000000.0
2009-11-06 12:42:00,0.72525,0.72525,0.7252,0.7252,36000000.0
2009-11-06 12:43:00,0.7252,0.72525,0.7252,0.72525,62600000.0
2009-11-06 12:44:00,0.72525,0.72525,0.7252,0.7252,24000000.0
2009-11-06 12:45:00,0.7252,0.7252,0.72505,0.72505,38500000.0
2009-11-06 12:46:00,0.72505,0.72515,0.72505,0.72515,13000000.0
2009-11-06 12:47:00,0.72515,0.72515,0.72515,0.72515,2000000.0
2009-11-06 12:48:00,0.72515,0.72515,0.72515,0.72515,4000000.0
2009-11-06 12:49:00,0.72515,0.72515,0.72475,0.7249,129700000.0
2009-11-06 12:50:00,0.7249,0.725,0.7249,0.725,113300000.0
2009-11-06 12:51:00,0.725,0.72505,0.725,0.72505,66600000.0
2009-11-06 12:52:00,0.72515,0.72515,0.72495,0.72495,160300000.0
2009-11-06 12:53:00,0.725,0.72505,0.72455,0.72465,137900000.0
2009-11-06 12:54:00,0.7247,0.7247,0.7245,0.7247,168600000.0
2009-11-06 12:55:00,0.7247,0.7249,0.72465,0.7247,289800001.0
2009-11-06 12:56:00,0.7247,0.72475,0.7247,0.7247,44900000.0
2009-11-06 12:57:00,0.7247,0.7247,0.72465,0.72465,36000000.0
2009-11-06 12:58:00,0.72465,0.72465,0.7246,0.7246,41500000.0
2009-11-06 12:59:00,0.7246,0.7246,0.7246,0.7246,34700000.0
2009-11-06 13:00:00,0.7246,0.72475,0.7246,0.72475,107100000.0
2009-11-06 13:01:00,0.7248,0.7248,0.7247,0.7247,132300000.0
2009-11-06 13:02:00,0.7247,0.72475,0.7247,0.72475,51100000.0
2009-11-06 13:03:00,0.72475,0.72475,0.7247,0.7247,124000000.0
2009-11-06 13:04:00,0.7247,0.72475,0.7247,0.72475,89600000.0
2009-11-06 13:05:00,0.72475,0.72475,0.72465,0.72465,83800000.0
2009-11-06 13:06:00,0.7247,0.7247,0.7244,0.7244,216100000.0
2009-11-06 13:07:00,0.7244,0.7244,0.72395,0.7242,139700000.0
2009-11-06 13:08:00,0.7242,0.7242,0.7242,0.7242,17000000.0
2009-11-06 13:09:00,0.7242,0.7242,0.7242,0.7242,4800000.0
2009-11-06 13:10:00,0.72368,0.72412,0.72364,0.72397,121700000.0
2009-11-06 13:11:00,0.7242,0.7243,0.7242,0.7243,29000001.0
2009-11-06 13:12:00,0.7243,0.72445,0.7243,0.72445,38400000.0
2009-11-06 13:13:00,0.72445,0.72465,0.72445,0.7245,86200000.0
2009-11-06 13:14:00,0.7245,0.72455,0.7244,0.7244,62300000.0
2009-11-06 13:15:00,0.7244,0.72445,0.7244,0.72445,88000000.0
2009-11-06 13:16:00,0.72445,0.7247,0.72445,0.72465,57900000.0
2009-11-06 13:17:00,0.72465,0.7248,0.72465,0.72465,82300001.0
2009-11-06 13:18:00,0.72465,0.72475,0.72465,0.72475,11100000.0
2009-11-06 13:19:00,0.72475,0.72485,0.72465,0.72465,122100000.0
2009-11-06 13:20:00,0.72475,0.72475,0.72445,0.72445,107100000.0
2009-11-06 13:21:00,0.72445,0.72445,0.72435,0.72445,45800000.0
2009-11-06 13:22:00,0.72445,0.7247,0.72445,0.72445,142699999.0
2009-11-06 13:23:00,0.72445,0.7245,0.72435,0.72435,87300000.0
2009-11-06 13:24:00,0.72435,0.7244,0.72435,0.7244,59400000.0
2009-11-06 13:25:00,0.7244,0.7247,0.7244,0.7247,70300000.0
2009-11-06 13:26:00,0.7247,0.72475,0.7247,0.72475,24700000.0
2009-11-06 13:27:00,0.72475,0.72475,0.7247,0.7247,23400000.0
2009-11-06 13:28:00,0.72465,0.7248,0.7246,0.7248,35800000.0
2009-11-06 13:29:00,0.7248,0.7248,0.7248,0.7248,8600000.0
2009-11-06 13:30:00,0.7248,0.7248,0.72475,0.72475,14400000.0
2009-11-06 13:31:00,0.7247,0.72475,0.7244,0.7245,153700000.0
2009-11-06 13:32:00,0.7245,0.72455,0.7245,0.72455,27200000.0
2009-11-06 13:33:00,0.72455,0.72455,0.72455,0.72455,24000000.0
2009-11-06 13:34:00,0.72455,0.72455,0.7244,0.7244,16800000.0
2009-11-06 13:35:00,0.7244,0.7244,0.7244,0.7244,17200000.0
2009-11-06 13:36:00,0.7244,0.7244,0.7244,0.7244,34700000.0
2009-11-06 13:37:00,0.7244,0.72455,0.7244,0.72455,71899999.0
2009-11-06 13:38:00,0.7246,0.72485,0.7246,0.72475,68900000.0
2009-11-06 13:39:00,0.72475,0.72475,0.72475,0.72475,2400000.0
2009-11-06 13:40:00,0.72475,0.72475,0.72445,0.72445,56300000.0
2009-11-06 13:41:00,0.72445,0.7246,0.72445,0.72455,81000000.0
2009-11-06 13:42:00,0.72455,0.7246,0.72455,0.7246,21600000.0
2009-11-06 13:43:00,0.72455,0.72455,0.72455,0.72455,12900000.0
2009-11-06 13:44:00,0.72445,0.72445,0.7244,0.7244,30000000.0
2009-11-06 13:45:00,0.7244,0.7245,0.7244,0.72445,71200000.0
2009-11-06 13:46:00,0.7245,0.7245,0.7245,0.7245,4800000.0
2009-11-06 13:47:00,0.7245,0.7245,0.72445,0.72445,67800000.0
2009-11-06 13:48:00,0.72445,0.7245,0.72435,0.72445,122800000.0
2009-11-06 13:49:00,0.72445,0.7245,0.72445,0.7245,31200000.0
2009-11-06 13:50:00,0.7245,0.7245,0.72425,0.7244,63000000.0
2009-11-06 13:51:00,0.7244,0.7245,0.7244,0.72445,33500001.0
2009-11-06 13:52:00,0.72445,0.72445,0.72435,0.7244,60200000.0
2009-11-06 13:53:00,0.7244,0.72445,0.7244,0.72445,35100001.0
2009-11-06 13:54:00,0.72445,0.72445,0.72445,0.72445,18200000.0
2009-11-06 13:55:00,0.72445,0.7245,0.72445,0.7245,35500000.0
2009-11-06 13:56:00,0.7245,0.72455,0.7245,0.72455,36200000.0
2009-11-06 13:57:00,0.72455,0.72455,0.7245,0.7245,65500000.0
2009-11-06 13:58:00,0.7245,0.72455,0.7245,0.72455,21800000.0
2009-11-06 13:59:00,0.72455,0.72455,0.7245,0.72455,26600000.0
2009-11-06 14:00:00,0.72455,0.72455,0.7237,0.72385,109700000.0
2009-11-06 14:01:00,0.72385,0.7243,0.72385,0.7242,214800002.0
2009-11-06 14:02:00,0.72425,0.72425,0.724,0.72405,51700000.0
2009-11-06 14:03:00,0.72405,0.7241,0.72405,0.7241,43900000.0
2009-11-06 14:04:00,0.7241,0.7241,0.7238,0.7238,115000000.0
2009-11-06 14:05:00,0.7238,0.72395,0.72375,0.72395,85000000.0
2009-11-06 14:06:00,0.72395,0.72395,0.72395,0.72395,7500000.0
2009-11-06 14:07:00,0.72395,0.72395,0.7239,0.7239,68800001.0
2009-11-06 14:08:00,0.724,0.72465,0.724,0.7246,196000000.0
2009-11-06 14:09:00,0.7246,0.72465,0.7245,0.72465,48000000.0
2009-11-06 14:10:00,0.72465,0.7247,0.72465,0.7247,37700000.0
2009-11-06 14:11:00,0.7247,0.7247,0.7247,0.7247,7400000.0
2009-11-06 14:12:00,0.7247,0.7247,0.72435,0.72455,137300001.0
2009-11-06 14:13:00,0.72455,0.72455,0.72455,0.72455,12000000.0
2009-11-06 14:14:00,0.72455,0.72455,0.7245,0.72455,36200000.0
2009-11-06 14:15:00,0.72455,0.72455,0.7245,0.7245,12200000.0
2009-11-06 14:16:00,0.7245,0.7245,0.7245,0.7245,9700000.0
2009-11-06 14:17:00,0.72445,0.7245,0.72445,0.7245,64800000.0
2009-11-06 14:18:00,0.72455,0.72465,0.72455,0.7246,45200000.0
2009-11-06 14:19:00,0.7246,0.7246,0.72455,0.72455,39500000.0
2009-11-06 14:20:00,0.72455,0.72455,0.7245,0.72455,72100000.0
2009-11-06 14:21:00,0.72455,0.72455,0.72455,0.72455,17500000.0
2009-11-06 14:22:00,0.72455,0.72455,0.72455,0.72455,4800000.0
2009-11-06 14:23:00,0.72455,0.72455,0.72455,0.72455,4800000.0
2009-11-06 14:24:00,0.72455,0.72455,0.72455,0.72455,51600000.0
2009-11-06 14:25:00,0.72455,0.7246,0.72455,0.7246,73600000.0
2009-11-06 14:26:00,0.7246,0.7246,0.7246,0.7246,31600000.0
2009-11-06 14:27:00,0.7246,0.72475,0.72455,0.72465,159800000.0
2009-11-06 14:28:00,0.7246,0.7247,0.72455,0.7247,65600000.0
2009-11-06 14:29:00,0.7247,0.72475,0.72455,0.72455,131800000.0
2009-11-06 14:30:00,0.72455,0.7249,0.7242,0.72425,223000000.0
2009-11-06 14:31:00,0.7242,0.7243,0.7242,0.7242,82800000.0
2009-11-06 14:32:00,0.72425,0.72425,0.724,0.72405,99800000.0
2009-11-06 14:33:00,0.72405,0.72405,0.7239,0.7239,96500000.0
2009-11-06 14:34:00,0.7239,0.7239,0.72385,0.7239,63200000.0
2009-11-06 14:35:00,0.7239,0.7239,0.72385,0.7239,33400000.0
2009-11-06 14:36:00,0.7239,0.72405,0.7239,0.724,110800000.0
2009-11-06 14:37:00,0.724,0.72415,0.724,0.72405,193800000.0
2009-11-06 14:38:00,0.72405,0.72405,0.72395,0.724,143800003.0
2009-11-06 14:39:00,0.724,0.724,0.7239,0.724,138800000.0
2009-11-06 14:40:00,0.724,0.72425,0.72395,0.72425,156000000.0
2009-11-06 14:41:00,0.72415,0.7242,0.72405,0.7241,186500000.0
2009-11-06 14:42:00,0.7241,0.72435,0.7241,0.7242,102600000.0
2009-11-06 14:43:00,0.7242,0.7242,0.7241,0.7241,116900000.0
2009-11-06 14:44:00,0.72405,0.72415,0.72405,0.72415,144399999.0
2009-11-06 14:45:00,0.72415,0.72435,0.72415,0.7242,257499999.0
2009-11-06 14:46:00,0.72415,0.72415,0.72385,0.72385,75500000.0
2009-11-06 14:47:00,0.72385,0.72395,0.72385,0.72385,99800000.0
2009-11-06 14:48:00,0.72385,0.72385,0.72385,0.72385,6300000.0
2009-11-06 14:49:00,0.72405,0.7242,0.72395,0.724,88500000.0
2009-11-06 14:50:00,0.72405,0.72405,0.7239,0.72395,107300000.0
2009-11-06 14:51:00,0.7239,0.7242,0.7237,0.7237,191100001.0
2009-11-06 14:52:00,0.7238,0.7239,0.7236,0.7237,136100000.0
2009-11-06 14:53:00,0.7237,0.7237,0.7236,0.7237,134000000.0
2009-11-06 14:54:00,0.7237,0.7238,0.72365,0.72365,230200000.0
2009-11-06 14:55:00,0.7237,0.72375,0.7236,0.7236,59400000.0
2009-11-06 14:56:00,0.7236,0.7236,0.7234,0.7235,127700000.0
2009-11-06 14:57:00,0.7235,0.7236,0.7235,0.7236,109200001.0
2009-11-06 14:58:00,0.7236,0.7236,0.7232,0.7232,164399999.0
2009-11-06 14:59:00,0.7232,0.7234,0.72315,0.72315,62600000.0
2009-11-06 15:00:00,0.72315,0.7233,0.7228,0.72295,247800000.0
2009-11-06 15:01:00,0.72295,0.7231,0.72285,0.72295,353200001.0
2009-11-06 15:02:00,0.72305,0.72305,0.72275,0.7228,146200000.0
2009-11-06 15:03:00,0.72275,0.7228,0.72275,0.72275,38000000.0
2009-11-06 15:04:00,0.72275,0.72285,0.7227,0.72275,132400000.0
2009-11-06 15:05:00,0.72275,0.72285,0.72275,0.72285,151399999.0
2009-11-06 15:06:00,0.72285,0.72285,0.72265,0.72275,191699999.0
2009-11-06 15:07:00,0.7228,0.7228,0.7226,0.7228,273700000.0
2009-11-06 15:08:00,0.7228,0.7228,0.7225,0.7225,166900000.0
2009-11-06 15:09:00,0.7226,0.72265,0.72245,0.7225,287000001.0
2009-11-06 15:10:00,0.7225,0.72265,0.7225,0.72265,64800000.0
2009-11-06 15:11:00,0.72265,0.72275,0.72255,0.72255,92900000.0
2009-11-06 15:12:00,0.72255,0.7226,0.72245,0.7226,411800001.0
2009-11-06 15:13:00,0.7226,0.7228,0.7226,0.7228,132900000.0
2009-11-06 15:14:00,0.72285,0.72305,0.72285,0.723,157500000.0
2009-11-06 15:15:00,0.723,0.7231,0.723,0.72305,76200000.0
2009-11-06 15:16:00,0.7231,0.72325,0.7231,0.72315,123600000.0
2009-11-06 15:17:00,0.7232,0.72345,0.7232,0.72345,249500002.0
2009-11-06 15:18:00,0.72345,0.72345,0.7233,0.7233,51400000.0
2009-11-06 15:19:00,0.7233,0.7236,0.72315,0.7236,189600000.0
2009-11-06 15:20:00,0.7236,0.7237,0.72345,0.72345,317300001.0
2009-11-06 15:21:00,0.72345,0.72365,0.7234,0.72365,184600001.0
2009-11-06 15:22:00,0.72375,0.72375,0.72355,0.7237,107800003.0
2009-11-06 15:23:00,0.72365,0.72365,0.7233,0.72345,95400000.0
2009-11-06 15:24:00,0.72345,0.7236,0.72335,0.7235,125500000.0
2009-11-06 15:25:00,0.7235,0.72405,0.7235,0.72405,209400002.0
2009-11-06 15:26:00,0.72405,0.72405,0.72375,0.7239,67900000.0
2009-11-06 15:27:00,0.72385,0.72395,0.72375,0.72375,128599999.0
2009-11-06 15:28:00,0.72375,0.72385,0.7236,0.7237,91600000.0
2009-11-06 15:29:00,0.7237,0.72425,0.72325,0.72425,62800000.0
2009-11-06 15:30:00,0.72375,0.72375,0.7202,0.7211,164100000.0
2009-11-06 15:31:00,0.72125,0.72275,0.72075,0.72195,210000000.0
2009-11-06 15:32:00,0.72185,0.72245,0.72145,0.7219,445500000.0
2009-11-06 15:33:00,0.7219,0.7226,0.7219,0.7224,203500000.0
2009-11-06 15:34:00,0.7224,0.7225,0.721,0.72155,284700000.0
2009-11-06 15:35:00,0.72175,0.72175,0.71955,0.71955,379599999.0
2009-11-06 15:36:00,0.71955,0.72095,0.71945,0.7209,263500000.0
2009-11-06 15:37:00,0.7208,0.72125,0.72045,0.72125,155500000.0
2009-11-06 15:38:00,0.7212,0.72295,0.7212,0.72275,315300000.0
2009-11-06 15:39:00,0.7227,0.7227,0.72205,0.7221,311500000.0
2009-11-06 15:40:00,0.72205,0.72245,0.7217,0.72215,281600001.0
2009-11-06 15:41:00,0.7221,0.7229,0.72195,0.72245,363400000.0
2009-11-06 15:42:00,0.72245,0.7225,0.72205,0.72205,287500000.0
2009-11-06 15:43:00,0.72205,0.72225,0.72155,0.72155,398500000.0
2009-11-06 15:44:00,0.72155,0.72215,0.72135,0.7221,414200000.0
2009-11-06 15:45:00,0.7221,0.72265,0.72135,0.7217,642400000.0
2009-11-06 15:46:00,0.7217,0.722,0.7213,0.7215,441800000.0
2009-11-06 15:47:00,0.72145,0.72145,0.7209,0.7209,145700000.0
2009-11-06 15:48:00,0.7209,0.72125,0.7208,0.7211,146000000.0
2009-11-06 15:49:00,0.7212,0.7212,0.72,0.7203,245300000.0
2009-11-06 15:50:00,0.72015,0.72045,0.72,0.72005,263400000.0
2009-11-06 15:51:00,0.72,0.7205,0.7197,0.7205,346900000.0
2009-11-06 15:52:00,0.7205,0.7205,0.71985,0.7201,394900000.0
2009-11-06 15:53:00,0.7201,0.7203,0.71975,0.71995,304500000.0
2009-11-06 15:54:00,0.71995,0.72055,0.7199,0.72045,352700000.0
2009-11-06 15:55:00,0.72045,0.72055,0.72025,0.72035,325900000.0
2009-11-06 15:56:00,0.72035,0.7208,0.7203,0.72075,337400000.0
2009-11-06 15:57:00,0.72075,0.72125,0.72045,0.72125,482199998.0
2009-11-06 15:58:00,0.72125,0.7225,0.72125,0.72235,440800000.0
2009-11-06 15:59:00,0.7223,0.7223,0.7217,0.7217,430600001.0
2009-11-06 16:00:00,0.7217,0.7217,0.72135,0.7215,305699999.0
2009-11-06 16:01:00,0.72155,0.7216,0.72115,0.72115,168300000.0
2009-11-06 16:02:00,0.72115,0.72225,0.72115,0.72225,389499998.0
2009-11-06 16:03:00,0.72225,0.72265,0.72225,0.7225,225699999.0
2009-11-06 16:04:00,0.72245,0.7225,0.72205,0.72205,211100000.0
2009-11-06 16:05:00,0.72205,0.72245,0.722,0.72225,246600000.0
2009-11-06 16:06:00,0.72225,0.72255,0.72205,0.72255,358300000.0
2009-11-06 16:07:00,0.7226,0.72265,0.7225,0.72265,82400000.0
2009-11-06 16:08:00,0.72265,0.72265,0.7222,0.72245,197499999.0
2009-11-06 16:09:00,0.72245,0.7227,0.72245,0.7226,106200000.0
2009-11-06 16:10:00,0.7226,0.72325,0.7226,0.72325,177800000.0
2009-11-06 16:11:00,0.72325,0.7242,0.72325,0.72395,298899999.0
2009-11-06 16:12:00,0.72395,0.72425,0.72375,0.72425,253899999.0
2009-11-06 16:13:00,0.72425,0.72435,0.72385,0.72385,144400000.0
2009-11-06 16:14:00,0.72385,0.72405,0.72375,0.7238,142700000.0
2009-11-06 16:15:00,0.72385,0.72415,0.72365,0.7241,340800000.0
2009-11-06 16:16:00,0.7241,0.72415,0.72395,0.72405,170500002.0
2009-11-06 16:17:00,0.72405,0.72405,0.7235,0.7235,439800001.0
2009-11-06 16:18:00,0.7235,0.7237,0.7228,0.72285,402700001.0
2009-11-06 16:19:00,0.72285,0.72325,0.7228,0.7231,261300000.0
2009-11-06 16:20:00,0.7231,0.72335,0.7226,0.7229,340500000.0
2009-11-06 16:21:00,0.72285,0.7232,0.72285,0.723,310600000.0
2009-11-06 16:22:00,0.7232,0.7232,0.72255,0.7226,258600000.0
2009-11-06 16:23:00,0.7226,0.7228,0.7226,0.7227,204400000.0
2009-11-06 16:24:00,0.7227,0.723,0.72265,0.7229,312100000.0
2009-11-06 16:25:00,0.72295,0.72315,0.7228,0.72305,482000000.0
2009-11-06 16:26:00,0.723,0.72335,0.72295,0.72335,297800001.0
2009-11-06 16:27:00,0.7235,0.7237,0.72335,0.7235,389200001.0
2009-11-06 16:28:00,0.7235,0.7237,0.7234,0.7236,104700000.0
2009-11-06 16:29:00,0.72365,0.72365,0.72355,0.7236,52400000.0
2009-11-06 16:30:00,0.7236,0.7236,0.7231,0.7231,298000000.0
2009-11-06 16:31:00,0.7231,0.72345,0.7231,0.72335,64300000.0
2009-11-06 16:32:00,0.72345,0.7237,0.72325,0.7236,143100000.0
2009-11-06 16:33:00,0.72365,0.72375,0.7235,0.7236,109300000.0
2009-11-06 16:34:00,0.7236,0.7236,0.72345,0.7235,171200000.0
2009-11-06 16:35:00,0.7235,0.72375,0.7235,0.7237,204999999.0
2009-11-06 16:36:00,0.7237,0.7242,0.7237,0.7242,272800000.0
2009-11-06 16:37:00,0.7242,0.725,0.7242,0.72475,437400000.0
2009-11-06 16:38:00,0.7247,0.7248,0.72435,0.72475,480400000.0
2009-11-06 16:39:00,0.7247,0.7247,0.7246,0.72465,337800004.0
2009-11-06 16:40:00,0.7246,0.725,0.7246,0.725,307300001.0
2009-11-06 16:41:00,0.725,0.7258,0.725,0.7257,413799999.0
2009-11-06 16:42:00,0.7257,0.72605,0.72555,0.7256,220600000.0
2009-11-06 16:43:00,0.7256,0.7256,0.7247,0.7247,275200000.0
2009-11-06 16:44:00,0.7247,0.72505,0.72465,0.7249,176400000.0
2009-11-06 16:45:00,0.7249,0.7256,0.7249,0.7256,165900000.0
2009-11-06 16:46:00,0.7256,0.7258,0.7254,0.72555,508200002.0
2009-11-06 16:47:00,0.7255,0.72555,0.7252,0.7253,504399998.0
2009-11-06 16:48:00,0.72525,0.72555,0.7252,0.7252,431100001.0
2009-11-06 16:49:00,0.7252,0.7252,0.72455,0.72485,413700000.0
2009-11-06 16:50:00,0.7248,0.72495,0.72455,0.72485,563300001.0
2009-11-06 16:51:00,0.72485,0.7251,0.72475,0.72475,415400000.0
2009-11-06 16:52:00,0.72475,0.72495,0.7245,0.7246,367500000.0
2009-11-06 16:53:00,0.7246,0.7248,0.72455,0.7248,190700000.0
2009-11-06 16:54:00,0.7248,0.7252,0.7248,0.7251,329200000.0
2009-11-06 16:55:00,0.7251,0.72555,0.7251,0.72555,438400000.0
2009-11-06 16:56:00,0.7256,0.72595,0.7256,0.72575,390500000.0
2009-11-06 16:57:00,0.72575,0.72575,0.72535,0.72535,304400001.0
2009-11-06 16:58:00,0.72535,0.72535,0.7252,0.7252,254200000.0
2009-11-06 16:59:00,0.7252,0.7256,0.7252,0.72555,213600000.0
2009-11-06 17:00:00,0.72555,0.72595,0.72555,0.72595,142300000.0
2009-11-06 17:01:00,0.72595,0.72625,0.7259,0.72595,358500000.0
2009-11-06 17:02:00,0.7259,0.726,0.7256,0.7259,300700000.0
2009-11-06 17:03:00,0.72595,0.726,0.72575,0.726,178600000.0
2009-11-06 17:04:00,0.726,0.72625,0.726,0.72615,59200000.0
2009-11-06 17:05:00,0.72625,0.72685,0.7262,0.7268,271399999.0
2009-11-06 17:06:00,0.7268,0.72705,0.72665,0.72665,210300000.0
2009-11-06 17:07:00,0.72665,0.72675,0.7263,0.72635,269800001.0
2009-11-06 17:08:00,0.72635,0.72645,0.7262,0.72645,185300000.0
2009-11-06 17:09:00,0.72645,0.72645,0.72625,0.72625,173400000.0
2009-11-06 17:10:00,0.7263,0.72635,0.7262,0.72625,144400001.0
2009-11-06 17:11:00,0.7263,0.72635,0.72605,0.7261,184200000.0
2009-11-06 17:12:00,0.7261,0.72625,0.72585,0.7259,350099999.0
2009-11-06 17:13:00,0.7259,0.72615,0.72575,0.72595,282099999.0
2009-11-06 17:14:00,0.72595,0.7261,0.72575,0.7259,254599999.0
2009-11-06 17:15:00,0.72595,0.726,0.7257,0.7258,325400000.0
2009-11-06 17:16:00,0.7258,0.72605,0.72575,0.72605,285200001.0
2009-11-06 17:17:00,0.72605,0.7261,0.72585,0.72595,241200000.0
2009-11-06 17:18:00,0.72595,0.72595,0.7255,0.72555,156300000.0
2009-11-06 17:19:00,0.72555,0.7257,0.7253,0.72555,262099999.0
2009-11-06 17:20:00,0.72555,0.7256,0.7253,0.7253,234500000.0
2009-11-06 17:21:00,0.7253,0.7254,0.7252,0.7253,240600001.0
2009-11-06 17:22:00,0.72535,0.72535,0.72515,0.7252,262500000.0
2009-11-06 17:23:00,0.72525,0.72535,0.7246,0.7246,215400001.0
2009-11-06 17:24:00,0.72465,0.7247,0.7246,0.72465,183400001.0
2009-11-06 17:25:00,0.72465,0.72465,0.72445,0.72445,240600000.0
2009-11-06 17:26:00,0.72445,0.72455,0.72445,0.7245,408200001.0
2009-11-06 17:27:00,0.7245,0.7245,0.72445,0.72445,108400000.0
2009-11-06 17:28:00,0.72445,0.72445,0.72435,0.72435,167200000.0
2009-11-06 17:29:00,0.72435,0.72445,0.7238,0.7239,300400000.0
2009-11-06 17:30:00,0.7239,0.7239,0.72295,0.72315,529400000.0
2009-11-06 17:31:00,0.7231,0.72355,0.723,0.72355,339300000.0
2009-11-06 17:32:00,0.72355,0.72365,0.72355,0.7236,95800000.0
2009-11-06 17:33:00,0.72375,0.72415,0.72375,0.72405,269100000.0
2009-11-06 17:34:00,0.72405,0.72435,0.72405,0.7243,50600000.0
2009-11-06 17:35:00,0.7243,0.7243,0.7239,0.72405,177400000.0
2009-11-06 17:36:00,0.72405,0.72405,0.72355,0.7236,250200000.0
2009-11-06 17:37:00,0.7236,0.7239,0.7236,0.72385,216500000.0
2009-11-06 17:38:00,0.7238,0.7238,0.72355,0.72365,197500000.0
2009-11-06 17:39:00,0.72365,0.7243,0.7236,0.72425,232200000.0
2009-11-06 17:40:00,0.72425,0.72465,0.72425,0.72465,323200000.0
2009-11-06 17:41:00,0.7246,0.7246,0.72435,0.72435,210300000.0
2009-11-06 17:42:00,0.72455,0.7247,0.72385,0.7239,341400000.0
2009-11-06 17:43:00,0.7239,0.72445,0.7239,0.7243,343800000.0
2009-11-06 17:44:00,0.72435,0.72435,0.7238,0.72385,294300000.0
2009-11-06 17:45:00,0.72385,0.72385,0.72355,0.7237,242800000.0
2009-11-06 17:46:00,0.7237,0.7246,0.72365,0.7246,409099998.0
2009-11-06 17:47:00,0.7246,0.72475,0.72455,0.72475,291900000.0
2009-11-06 17:48:00,0.7247,0.72505,0.7247,0.72505,269699999.0
2009-11-06 17:49:00,0.72505,0.7251,0.72495,0.725,170900000.0
2009-11-06 17:50:00,0.725,0.72505,0.7249,0.72495,223200000.0
2009-11-06 17:51:00,0.72495,0.7253,0.7249,0.72515,233000000.0
2009-11-06 17:52:00,0.7251,0.72535,0.7251,0.72535,176300000.0
2009-11-06 17:53:00,0.72535,0.7255,0.7252,0.72535,266200000.0
2009-11-06 17:54:00,0.72535,0.72565,0.72535,0.72565,234700000.0
2009-11-06 17:55:00,0.72565,0.72565,0.72535,0.72555,530900000.0
2009-11-06 17:56:00,0.7256,0.7256,0.7252,0.72525,228500000.0
2009-11-06 17:57:00,0.72525,0.72525,0.72515,0.7252,118800000.0
2009-11-06 17:58:00,0.7252,0.72555,0.7252,0.72555,203700000.0
2009-11-06 17:59:00,0.72555,0.7258,0.7255,0.7255,338100000.0
2009-11-06 18:00:00,0.72555,0.72555,0.72505,0.7252,362200000.0
2009-11-06 18:01:00,0.7252,0.7253,0.72505,0.72505,202800000.0
2009-11-06 18:02:00,0.72505,0.72505,0.7249,0.72505,183599999.0
2009-11-06 18:03:00,0.725,0.725,0.7249,0.725,199000000.0
2009-11-06 18:04:00,0.72505,0.7251,0.725,0.725,148000000.0
2009-11-06 18:05:00,0.72505,0.72505,0.725,0.725,129200000.0
2009-11-06 18:06:00,0.725,0.7252,0.725,0.72515,203400000.0
2009-11-06 18:07:00,0.72515,0.7254,0.7251,0.7254,165200000.0
2009-11-06 18:08:00,0.7254,0.72565,0.7254,0.7256,119800000.0
2009-11-06 18:09:00,0.7257,0.7259,0.72555,0.7257,192600000.0
2009-11-06 18:10:00,0.7256,0.72565,0.72515,0.7253,495200000.0
2009-11-06 18:11:00,0.72525,0.7253,0.72495,0.72505,174200000.0
2009-11-06 18:12:00,0.72505,0.72505,0.725,0.72505,49200000.0
2009-11-06 18:13:00,0.72505,0.7252,0.725,0.72515,131600000.0
2009-11-06 18:14:00,0.72515,0.72555,0.7251,0.7254,328600000.0
2009-11-06 18:15:00,0.7254,0.72575,0.7253,0.72565,250300000.0
2009-11-06 18:16:00,0.72565,0.726,0.72565,0.72585,146800000.0
2009-11-06 18:17:00,0.72585,0.72595,0.72575,0.7259,259399999.0
2009-11-06 18:18:00,0.7259,0.72625,0.7259,0.726,159000000.0
2009-11-06 18:19:00,0.726,0.72635,0.72595,0.72635,56200000.0
2009-11-06 18:20:00,0.72635,0.7264,0.72625,0.7263,173600000.0
2009-11-06 18:21:00,0.7263,0.72635,0.72605,0.72615,347400000.0
2009-11-06 18:22:00,0.7262,0.7262,0.72585,0.72595,315600000.0
2009-11-06 18:23:00,0.72595,0.72595,0.7257,0.7257,239800000.0
2009-11-06 18:24:00,0.72565,0.7257,0.7252,0.7254,448300001.0
2009-11-06 18:25:00,0.7254,0.7255,0.7253,0.72545,253800000.0
2009-11-06 18:26:00,0.72545,0.7255,0.7247,0.72495,392200000.0
2009-11-06 18:27:00,0.725,0.725,0.72485,0.725,199400000.0
2009-11-06 18:28:00,0.725,0.7252,0.7249,0.7251,270200001.0
2009-11-06 18:29:00,0.7251,0.72515,0.72495,0.72495,171100000.0
2009-11-06 18:30:00,0.72495,0.72505,0.72485,0.72505,325800000.0
2009-11-06 18:31:00,0.72505,0.72555,0.72505,0.72545,342300001.0
2009-11-06 18:32:00,0.7254,0.7255,0.7253,0.7253,282600000.0
2009-11-06 18:33:00,0.7253,0.72535,0.72495,0.7251,326800000.0
2009-11-06 18:34:00,0.7251,0.7252,0.72495,0.7251,372000000.0
2009-11-06 18:35:00,0.72515,0.72515,0.72475,0.72475,201800000.0
2009-11-06 18:36:00,0.7248,0.7249,0.7242,0.7243,465300000.0
2009-11-06 18:37:00,0.7243,0.72465,0.7243,0.7246,251300000.0
2009-11-06 18:38:00,0.7246,0.72465,0.72375,0.72375,370500000.0
2009-11-06 18:39:00,0.7238,0.72405,0.72375,0.72385,236000000.0
2009-11-06 18:40:00,0.72385,0.724,0.7238,0.724,71800000.0
2009-11-06 18:41:00,0.72405,0.72405,0.72385,0.72385,36800000.0
2009-11-06 18:42:00,0.72385,0.7239,0.72385,0.7239,33400000.0
2009-11-06 18:43:00,0.7239,0.72415,0.7239,0.72405,146500000.0
2009-11-06 18:44:00,0.72405,0.72405,0.72395,0.72405,83500000.0
2009-11-06 18:45:00,0.72405,0.72415,0.724,0.7241,96200000.0
2009-11-06 18:46:00,0.72405,0.7242,0.72395,0.7242,120200000.0
2009-11-06 18:47:00,0.72425,0.7243,0.72415,0.72415,36800000.0
2009-11-06 18:48:00,0.72415,0.72425,0.72405,0.72415,44400000.0
2009-11-06 18:49:00,0.72415,0.72425,0.72415,0.72415,40200000.0
2009-11-06 18:50:00,0.72415,0.72445,0.72415,0.7243,137800000.0
2009-11-06 18:51:00,0.7243,0.72445,0.72425,0.7244,154200000.0
2009-11-06 18:52:00,0.7244,0.72505,0.7244,0.7249,179400000.0
2009-11-06 18:53:00,0.72485,0.72485,0.7243,0.7243,91000000.0
2009-11-06 18:54:00,0.72425,0.7249,0.72425,0.72475,87400000.0
2009-11-06 18:55:00,0.72475,0.72475,0.72445,0.72445,73000000.0
2009-11-06 18:56:00,0.72445,0.7246,0.7242,0.7242,146000000.0
2009-11-06 18:57:00,0.7242,0.72425,0.7241,0.7241,140400000.0
2009-11-06 18:58:00,0.7241,0.7241,0.7239,0.7239,92800000.0
2009-11-06 18:59:00,0.7239,0.724,0.7238,0.7239,108400000.0
2009-11-06 19:00:00,0.7239,0.7243,0.7239,0.7243,55200000.0
2009-11-06 19:01:00,0.7243,0.7243,0.7242,0.72425,16800000.0
2009-11-06 19:02:00,0.72425,0.72425,0.72425,0.72425,2400000.0
2009-11-06 19:03:00,0.72425,0.72425,0.72395,0.724,36600000.0
2009-11-06 19:04:00,0.72395,0.72395,0.7239,0.7239,22000000.0
2009-11-06 19:05:00,0.7239,0.724,0.7239,0.7239,37600000.0
2009-11-06 19:06:00,0.724,0.724,0.7238,0.72395,58000000.0
2009-11-06 19:07:00,0.72395,0.72395,0.7239,0.7239,26600000.0
2009-11-06 19:08:00,0.7238,0.72395,0.7238,0.72395,28400000.0
2009-11-06 19:09:00,0.72395,0.72395,0.7239,0.7239,41000000.0
2009-11-06 19:10:00,0.72395,0.7242,0.7239,0.72415,96500000.0
2009-11-06 19:11:00,0.72425,0.72425,0.72425,0.72425,13400000.0
2009-11-06 19:12:00,0.72425,0.7246,0.72415,0.7246,108500000.0
2009-11-06 19:13:00,0.7246,0.72545,0.7245,0.72465,308900000.0
2009-11-06 19:14:00,0.72465,0.72475,0.7245,0.7246,156200000.0
2009-11-06 19:15:00,0.7246,0.7247,0.7246,0.7247,20800000.0
2009-11-06 19:16:00,0.72436,0.72449,0.72428,0.72432,19700000.0
2009-11-06 19:17:00,0.72475,0.72475,0.7247,0.7247,12000000.0
2009-11-06 19:18:00,0.7247,0.7247,0.72465,0.72465,39400000.0
2009-11-06 19:19:00,0.72465,0.72465,0.72465,0.72465,5600000.0
2009-11-06 19:20:00,0.72465,0.72465,0.72465,0.72465,7000000.0
2009-11-06 19:21:00,0.72465,0.72465,0.72465,0.72465,9000000.0
2009-11-06 19:22:00,0.72465,0.72465,0.72465,0.72465,17800000.0
2009-11-06 19:23:00,0.72465,0.72465,0.72425,0.72425,84800000.0
2009-11-06 19:24:00,0.72415,0.72415,0.72415,0.72415,8000000.0
2009-11-06 19:25:00,0.72415,0.72415,0.72395,0.72395,82600000.0
2009-11-06 19:26:00,0.72395,0.72425,0.72395,0.72425,33900000.0
2009-11-06 19:27:00,0.72425,0.72425,0.72405,0.72405,18800000.0
2009-11-06 19:28:00,0.72405,0.7243,0.72405,0.7243,40800000.0
2009-11-06 19:29:00,0.7242,0.7242,0.724,0.72405,51800000.0
2009-11-06 19:30:00,0.72394,0.72429,0.72363,0.72363,25000000.0
2009-11-06 19:31:00,0.72405,0.72415,0.72405,0.72415,18200000.0
2009-11-06 19:32:00,0.72415,0.72415,0.72415,0.72415,9200000.0
2009-11-06 19:33:00,0.72409,0.72415,0.72388,0.72402,36200000.0
2009-11-06 19:34:00,0.72415,0.7243,0.72415,0.72425,35000000.0
2009-11-06 19:35:00,0.72425,0.72445,0.72425,0.72425,97400000.0
2009-11-06 19:36:00,0.7243,0.7244,0.72425,0.72425,24000000.0
2009-11-06 19:37:00,0.72425,0.7243,0.72425,0.72425,18400000.0
2009-11-06 19:38:00,0.72425,0.72425,0.72365,0.7237,162800000.0
2009-11-06 19:39:00,0.7237,0.72415,0.7237,0.72405,77800000.0
2009-11-06 19:40:00,0.72405,0.7243,0.72395,0.72395,139200000.0
2009-11-06 19:41:00,0.724,0.72455,0.724,0.72435,199600000.0
2009-11-06 19:42:00,0.7244,0.72445,0.7242,0.7242,60600000.0
2009-11-06 19:43:00,0.7242,0.72435,0.72405,0.7243,120200000.0
2009-11-06 19:44:00,0.72435,0.72445,0.7243,0.7244,87400000.0
2009-11-06 19:45:00,0.7244,0.7249,0.7244,0.72455,121800000.0
2009-11-06 19:46:00,0.7246,0.7247,0.72435,0.72445,321000000.0
2009-11-06 19:47:00,0.72445,0.72475,0.72445,0.72475,149900000.0
2009-11-06 19:48:00,0.72475,0.72475,0.7245,0.72455,213000000.0
2009-11-06 19:49:00,0.72455,0.7246,0.72435,0.72445,178600000.0
2009-11-06 19:50:00,0.72445,0.7245,0.7244,0.7244,123300000.0
2009-11-06 19:51:00,0.72445,0.7246,0.72445,0.72455,94400000.0
2009-11-06 19:52:00,0.72455,0.72455,0.72455,0.72455,17800000.0
2009-11-06 19:53:00,0.72455,0.72465,0.72455,0.72455,63900000.0
2009-11-06 19:54:00,0.72455,0.72455,0.7244,0.72445,266000000.0
2009-11-06 19:55:00,0.7245,0.72465,0.7245,0.72465,60600000.0
2009-11-06 19:56:00,0.72465,0.7247,0.7246,0.7247,25200000.0
2009-11-06 19:57:00,0.7247,0.72495,0.7247,0.72485,50600000.0
2009-11-06 19:58:00,0.72485,0.72525,0.72485,0.72505,68800000.0
2009-11-06 19:59:00,0.725,0.72505,0.72475,0.72475,229000000.0
2009-11-06 20:00:00,0.7249,0.725,0.72475,0.7249,277400000.0
2009-11-06 20:01:00,0.7249,0.7249,0.72455,0.7246,385000000.0
2009-11-06 20:02:00,0.72465,0.72465,0.7245,0.7245,51400000.0
2009-11-06 20:03:00,0.7245,0.72465,0.72445,0.72465,47400000.0
2009-11-06 20:04:00,0.72455,0.72455,0.72435,0.72435,83800000.0
2009-11-06 20:05:00,0.7244,0.72465,0.72435,0.72455,206200000.0
2009-11-06 20:06:00,0.72455,0.7246,0.7244,0.72445,283900000.0
2009-11-06 20:07:00,0.7245,0.72455,0.7243,0.7243,109000000.0
2009-11-06 20:08:00,0.7243,0.7243,0.72425,0.7243,25800000.0
2009-11-06 20:09:00,0.7243,0.7243,0.72405,0.7241,85000000.0
2009-11-06 20:10:00,0.7241,0.7243,0.72405,0.72415,88900000.0
2009-11-06 20:11:00,0.72415,0.7242,0.7241,0.7241,117200000.0
2009-11-06 20:12:00,0.7241,0.7242,0.7241,0.72415,68800000.0
2009-11-06 20:13:00,0.72415,0.72465,0.72415,0.72465,134200000.0
2009-11-06 20:14:00,0.72465,0.7247,0.72465,0.7247,12400000.0
2009-11-06 20:15:00,0.72475,0.72475,0.7247,0.7247,27000000.0
2009-11-06 20:16:00,0.7247,0.72475,0.7246,0.72475,65400000.0
2009-11-06 20:17:00,0.72475,0.72495,0.72465,0.72465,132600000.0
2009-11-06 20:18:00,0.72465,0.7248,0.7245,0.7248,63500000.0
2009-11-06 20:19:00,0.7248,0.725,0.7248,0.7248,212600000.0
2009-11-06 20:20:00,0.7248,0.7248,0.7247,0.7247,39200000.0
2009-11-06 20:21:00,0.7247,0.7247,0.7247,0.7247,17400000.0
2009-11-06 20:22:00,0.7247,0.7247,0.72465,0.72465,87200000.0
2009-11-06 20:23:00,0.72465,0.7247,0.72445,0.7245,128000000.0
2009-11-06 20:24:00,0.72445,0.7245,0.72445,0.7245,37800000.0
2009-11-06 20:25:00,0.7245,0.7245,0.7244,0.72445,52000000.0
2009-11-06 20:26:00,0.72445,0.7245,0.72445,0.7245,42400000.0
2009-11-06 20:27:00,0.7245,0.7245,0.7244,0.7244,20800000.0
2009-11-06 20:28:00,0.7244,0.7244,0.7244,0.7244,15600000.0
2009-11-06 20:29:00,0.7244,0.7245,0.7244,0.7245,67600000.0
2009-11-06 20:30:00,0.72445,0.7245,0.72445,0.7245,56800000.0
2009-11-06 20:31:00,0.7245,0.7245,0.72445,0.72445,23000000.0
2009-11-06 20:32:00,0.7245,0.7245,0.72445,0.7245,19200000.0
2009-11-06 20:33:00,0.7245,0.7245,0.7243,0.7244,173600000.0
2009-11-06 20:34:00,0.7244,0.7245,0.7244,0.7245,110600000.0
2009-11-06 20:35:00,0.7245,0.7245,0.7245,0.7245,24400000.0
2009-11-06 20:36:00,0.7245,0.7245,0.7245,0.7245,6000000.0
2009-11-06 20:37:00,0.7245,0.7245,0.7245,0.7245,13000000.0
2009-11-06 20:38:00,0.7245,0.7245,0.7245,0.7245,21800000.0
2009-11-06 20:39:00,0.7245,0.7245,0.7244,0.7244,34800000.0
2009-11-06 20:40:00,0.7244,0.72445,0.7244,0.7244,46200000.0
2009-11-06 20:41:00,0.7244,0.7245,0.7244,0.72445,67600000.0
2009-11-06 20:42:00,0.72445,0.7245,0.72445,0.7245,4800000.0
2009-11-06 20:43:00,0.7245,0.7245,0.7244,0.7244,26800000.0
2009-11-06 20:44:00,0.7244,0.7245,0.7244,0.72445,74600000.0
2009-11-06 20:45:00,0.72445,0.7245,0.72445,0.7245,48600000.0
2009-11-06 20:46:00,0.7245,0.7245,0.7244,0.7244,119600000.0
2009-11-06 20:47:00,0.7244,0.7244,0.72415,0.7242,142200000.0
2009-11-06 20:48:00,0.72425,0.7244,0.7242,0.72435,183400000.0
2009-11-06 20:49:00,0.72435,0.72435,0.7242,0.7242,76000000.0
2009-11-06 20:50:00,0.7242,0.7244,0.7242,0.72435,185800000.0
2009-11-06 20:51:00,0.72435,0.72435,0.7243,0.7243,200800000.0
2009-11-06 20:52:00,0.7243,0.72435,0.7242,0.72425,59600000.0
2009-11-06 20:53:00,0.72425,0.72435,0.72425,0.7243,182200000.0
2009-11-06 20:54:00,0.7243,0.7243,0.72425,0.72425,25800000.0
2009-11-06 20:55:00,0.7243,0.7243,0.7242,0.7242,74200000.0
2009-11-06 20:56:00,0.7242,0.72425,0.7242,0.7242,20100000.0
2009-11-06 20:57:00,0.7242,0.7242,0.72415,0.7242,27200000.0
2009-11-06 20:58:00,0.7242,0.7242,0.72415,0.7242,25200000.0
2009-11-06 20:59:00,0.72415,0.7242,0.72415,0.7242,53600000.0
2009-11-06 21:00:00,0.7242,0.7242,0.72415,0.72415,31000000.0
2009-11-06 21:01:00,0.72415,0.72415,0.724,0.724,74800000.0
2009-11-06 21:02:00,0.7236,0.72386,0.7236,0.72385,81800000.0
2009-11-06 21:03:00,0.72415,0.72435,0.7241,0.72435,87200000.0
2009-11-06 21:04:00,0.7244,0.72455,0.7244,0.7245,35700000.0
2009-11-06 21:05:00,0.72445,0.7245,0.7243,0.7245,133100000.0
2009-11-06 21:06:00,0.7245,0.7245,0.7241,0.7242,31300000.0
2009-11-06 21:07:00,0.7242,0.7242,0.72405,0.7241,53600000.0
2009-11-06 21:08:00,0.72405,0.72405,0.7238,0.72395,87200000.0
2009-11-06 21:09:00,0.72395,0.72395,0.7238,0.7238,37700000.0
2009-11-06 21:10:00,0.72375,0.72375,0.72345,0.7235,67500000.0
2009-11-06 21:11:00,0.72355,0.72365,0.72355,0.7236,48400000.0
2009-11-06 21:12:00,0.7236,0.72365,0.7236,0.72365,48400000.0
2009-11-06 21:13:00,0.7236,0.7236,0.7236,0.7236,9400000.0
2009-11-06 21:14:00,0.7236,0.72365,0.7235,0.7236,174600000.0
2009-11-06 21:15:00,0.7236,0.7237,0.7236,0.7237,89400000.0
2009-11-06 21:16:00,0.72365,0.7237,0.7236,0.7236,41800000.0
2009-11-06 21:17:00,0.7236,0.7236,0.7236,0.7236,25000000.0
2009-11-06 21:18:00,0.7236,0.72385,0.7236,0.72385,36400000.0
2009-11-06 21:19:00,0.72385,0.72385,0.72375,0.72375,9800000.0
2009-11-06 21:20:00,0.72375,0.72395,0.72375,0.72395,154600000.0
2009-11-06 21:21:00,0.72395,0.72395,0.7239,0.72395,45800000.0
2009-11-06 21:22:00,0.7238,0.72385,0.72376,0.72379,145800000.0
2009-11-06 21:23:00,0.72385,0.72385,0.72385,0.72385,34000000.0
2009-11-06 21:24:00,0.72385,0.72385,0.72385,0.72385,85800000.0
2009-11-06 21:25:00,0.72385,0.72405,0.72385,0.72405,99700000.0
2009-11-06 21:26:00,0.72425,0.72425,0.72415,0.7242,10600000.0
2009-11-06 21:27:00,0.72415,0.7247,0.7241,0.72445,165200000.0
2009-11-06 21:28:00,0.72445,0.72465,0.7244,0.7244,34400000.0
2009-11-06 21:29:00,0.72435,0.72445,0.72435,0.72445,28200000.0
2009-11-06 21:30:00,0.72445,0.72445,0.72445,0.72445,6400000.0
2009-11-06 21:31:00,0.7245,0.7245,0.72405,0.72415,30000000.0
2009-11-06 21:32:00,0.72415,0.72415,0.72385,0.72385,147000000.0
2009-11-06 21:33:00,0.72385,0.72385,0.72385,0.72385,28600000.0
2009-11-06 21:34:00,0.72385,0.72385,0.7238,0.7238,16000000.0
2009-11-06 21:35:00,0.7238,0.7238,0.7238,0.7238,4000000.0
2009-11-06 21:36:00,0.7238,0.724,0.7238,0.7239,48900000.0
2009-11-06 21:37:00,0.7239,0.7241,0.7239,0.7239,44700000.0
2009-11-06 21:38:00,0.72395,0.72415,0.72395,0.7241,109600000.0
2009-11-06 21:39:00,0.7241,0.7242,0.7241,0.7241,103400000.0
2009-11-06 21:40:00,0.7241,0.7243,0.7241,0.7242,129000000.0
2009-11-06 21:41:00,0.7242,0.7242,0.724,0.724,63000000.0
2009-11-06 21:42:00,0.724,0.724,0.724,0.724,15400000.0
2009-11-06 21:43:00,0.724,0.7242,0.724,0.72405,93200000.0
2009-11-06 21:44:00,0.724,0.724,0.724,0.724,49700000.0
2009-11-06 21:45:00,0.724,0.72415,0.724,0.724,121600000.0
2009-11-06 21:46:00,0.72395,0.72395,0.7239,0.7239,20000000.0
2009-11-06 21:47:00,0.72395,0.72395,0.7239,0.72395,36000000.0
2009-11-06 21:48:00,0.7239,0.72395,0.7239,0.7239,54400000.0
2009-11-06 21:49:00,0.72385,0.72385,0.72385,0.72385,11400000.0
2009-11-06 21:50:00,0.72385,0.72385,0.72385,0.72385,4000000.0
2009-11-06 21:51:00,0.7239,0.7241,0.7239,0.724,14400000.0
2009-11-06 21:52:00,0.724,0.724,0.724,0.724,5000000.0
2009-11-06 21:53:00,0.724,0.724,0.724,0.724,5000000.0
2009-11-06 21:54:00,0.72395,0.72395,0.72395,0.72395,62300000.0
2009-11-06 21:55:00,0.72395,0.72395,0.72395,0.72395,8600000.0
2009-11-06 21:56:00,0.72395,0.72395,0.7239,0.7239,13200000.0
2009-11-06 21:57:00,0.7239,0.72395,0.7238,0.7238,58200000.0
2009-11-06 21:58:00,0.7238,0.7238,0.72375,0.7238,54800000.0
2009-11-06 21:59:00,0.72375,0.72375,0.7236,0.7236,15300000.0
2009-11-06 22:00:00,0.7236,0.72385,0.7236,0.7236,94500000.0
2009-11-06 22:01:00,0.7236,0.72365,0.7236,0.72365,17200000.0
2009-11-06 22:02:00,0.72365,0.7238,0.72365,0.72375,18800000.0
2009-11-06 22:03:00,0.72375,0.72375,0.72375,0.72375,3800000.0
2009-11-06 22:04:00,0.72375,0.7238,0.7237,0.72375,25600000.0
2009-11-06 22:05:00,0.72375,0.72375,0.72375,0.72375,11400000.0
2009-11-06 22:06:00,0.72375,0.72375,0.72365,0.72365,11400000.0
2009-11-06 22:07:00,0.72336,0.72348,0.72329,0.72348,52800000.0
2009-11-06 22:08:00,0.72344,0.72365,0.72339,0.72342,51500000.0
2009-11-06 22:09:00,0.7234,0.72353,0.72319,0.72341,99300000.0
2009-11-06 22:10:00,0.72365,0.72365,0.7236,0.7236,29900000.0
2009-11-06 22:11:00,0.7236,0.7237,0.7236,0.7237,29800000.0
2009-11-06 22:12:00,0.7237,0.72395,0.7237,0.72395,82300000.0
2009-11-06 22:13:00,0.72395,0.72395,0.72395,0.72395,2000000.0
2009-11-06 22:14:00,0.72405,0.72405,0.72395,0.72395,6800000.0
2009-11-06 22:15:00,0.72395,0.72395,0.72395,0.72395,1000000.0
2009-11-06 22:16:00,0.72395,0.72395,0.72395,0.72395,4000000.0
2009-11-06 22:17:00,0.72395,0.72395,0.72395,0.72395,1200000.0
2009-11-06 22:18:00,0.72385,0.72385,0.7238,0.7238,2100000.0
2009-11-06 22:19:00,0.7238,0.72405,0.7238,0.72405,18100000.0
2009-11-06 22:20:00,0.72425,0.72435,0.72425,0.72435,22300000.0
2009-11-06 22:21:00,0.72435,0.72435,0.72425,0.72425,13700000.0
2009-11-06 22:22:00,0.72425,0.72425,0.72425,0.72425,30900000.0
2009-11-06 22:23:00,0.72425,0.72435,0.72425,0.72435,27800000.0
2009-11-06 22:24:00,0.72435,0.72435,0.72425,0.72425,16000000.0
2009-11-06 22:25:00,0.7241,0.7242,0.7241,0.7242,19200000.0
2009-11-06 22:26:00,0.72374,0.72407,0.72374,0.72407,175500000.0
2009-11-06 22:27:00,0.7242,0.72425,0.7242,0.7242,24800000.0
2009-11-06 22:28:00,0.72425,0.72425,0.7242,0.7242,40000000.0
2009-11-06 22:29:00,0.72425,0.72425,0.7242,0.72425,29600000.0
2009-11-06 22:30:00,0.72425,0.72425,0.7242,0.7242,10800000.0
2009-11-06 22:31:00,0.7242,0.72425,0.7242,0.72425,20000000.0
2009-11-06 22:32:00,0.72425,0.72435,0.7241,0.72435,64500000.0
2009-11-06 22:33:00,0.7244,0.7244,0.7239,0.72395,70600000.0
2009-11-06 22:34:00,0.72383,0.72383,0.72363,0.7237,69500000.0
2009-11-06 22:35:00,0.72365,0.72373,0.72354,0.7236,97600000.0
2009-11-06 22:36:00,0.72395,0.72395,0.72395,0.72395,6200000.0
2009-11-06 22:37:00,0.72395,0.72455,0.72395,0.7245,89600000.0
2009-11-06 22:38:00,0.72455,0.7249,0.7245,0.7249,100800000.0
2009-11-06 22:39:00,0.72485,0.72485,0.72465,0.72475,43400000.0
2009-11-06 22:40:00,0.72475,0.7248,0.7239,0.7239,211000000.0
2009-11-06 22:41:00,0.7239,0.7241,0.7239,0.7241,102600000.0
2009-11-06 22:42:00,0.72415,0.72415,0.72415,0.72415,1600000.0
2009-11-06 22:43:00,0.7241,0.7241,0.7241,0.7241,13200000.0
2009-11-06 22:44:00,0.7241,0.7242,0.7241,0.7242,31600000.0
2009-11-06 22:45:00,0.72425,0.72425,0.72415,0.7242,14400000.0
2009-11-06 22:46:00,0.7242,0.7242,0.7242,0.7242,7200000.0
2009-11-06 22:47:00,0.7242,0.7242,0.7242,0.7242,4800000.0
2009-11-06 22:48:00,0.7242,0.7242,0.7239,0.72395,131600000.0
2009-11-06 22:49:00,0.72395,0.7241,0.72395,0.7241,23800000.0
2009-11-06 22:50:00,0.72387,0.72426,0.72379,0.72379,52800000.0
2009-11-06 22:51:00,0.7241,0.72415,0.7241,0.72415,5600000.0
2009-11-06 22:52:00,0.72378,0.72409,0.72371,0.72378,44100000.0
2009-11-06 22:53:00,0.7241,0.7242,0.7239,0.7242,168400000.0
2009-11-06 22:54:00,0.72415,0.72425,0.72395,0.7241,65300000.0
2009-11-06 22:55:00,0.7238,0.72405,0.7238,0.72387,34100000.0
2009-11-06 22:56:00,0.7241,0.7242,0.7241,0.7242,19000000.0
2009-11-06 22:57:00,0.7242,0.7242,0.7242,0.7242,9600000.0
2009-11-06 22:58:00,0.7242,0.72425,0.7241,0.72425,54200000.0
2009-11-06 22:59:00,0.7242,0.7242,0.7241,0.7242,63800000.0
2009-11-06 23:00:00,0.724,0.72419,0.724,0.72412,42400000.0
2009-11-06 23:01:00,0.72403,0.72429,0.72386,0.72405,143100000.0
2009-11-06 23:02:00,0.72398,0.72423,0.72398,0.72423,25300000.0
2009-11-06 23:03:00,0.72427,0.72434,0.72412,0.72412,58500000.0
2009-11-06 23:04:00,0.72424,0.72427,0.72405,0.72407,44800000.0
2009-11-06 23:05:00,0.7241,0.72429,0.72408,0.72418,37500000.0
2009-11-06 23:06:00,0.72422,0.72428,0.72417,0.72428,40100000.0
2009-11-06 23:07:00,0.72422,0.72434,0.72422,0.72432,49300000.0
2009-11-06 23:08:00,0.72432,0.72436,0.72416,0.72416,178800000.0
2009-11-06 23:09:00,0.72425,0.72441,0.72424,0.72433,142800000.0
2009-11-06 23:10:00,0.72442,0.72455,0.72428,0.72428,18300000.0
2009-11-06 23:11:00,0.72423,0.72446,0.72418,0.72439,37900000.0
2009-11-06 23:12:00,0.72433,0.72455,0.72431,0.72455,18000000.0
2009-11-06 23:13:00,0.72458,0.72462,0.72441,0.72443,30700000.0
2009-11-06 23:14:00,0.72458,0.72477,0.7245,0.72461,33400000.0
2009-11-06 23:15:00,0.72458,0.72503,0.72455,0.72493,27500000.0
2009-11-06 23:16:00,0.72512,0.72517,0.72488,0.72494,85700000.0
2009-11-06 23:17:00,0.72506,0.7257,0.72495,0.7257,56900000.0
2009-11-06 23:18:00,0.72585,0.72587,0.72547,0.72547,43300000.0
2009-11-06 23:19:00,0.72538,0.7259,0.72538,0.72588,37900000.0
2009-11-06 23:20:00,0.72595,0.72613,0.72579,0.7261,32100000.0
2009-11-06 23:21:00,0.72603,0.72603,0.72581,0.72581,10200000.0
2009-11-06 23:22:00,0.72582,0.72589,0.72573,0.72577,30800000.0
2009-11-06 23:23:00,0.72578,0.72585,0.72545,0.72563,32500000.0
2009-11-06 23:24:00,0.72555,0.72591,0.72554,0.72571,29300000.0
2009-11-06 23:25:00,0.72572,0.72588,0.72572,0.72587,31500000.0
2009-11-06 23:26:00,0.7259,0.726,0.7258,0.7259,30100000.0
2009-11-06 23:27:00,0.72592,0.72602,0.72561,0.72561,58100000.0
2009-11-06 23:28:00,0.72582,0.72594,0.7252,0.72536,46400000.0
2009-11-06 23:29:00,0.72538,0.72563,0.72433,0.72459,114500000.0
2009-11-06 23:30:00,0.72466,0.72483,0.72448,0.72468,28100000.0
2009-11-06 23:31:00,0.72464,0.72464,0.72409,0.7244,22100000.0
2009-11-06 23:32:00,0.7247,0.72499,0.72457,0.72492,43800000.0
2009-11-06 23:33:00,0.72486,0.72501,0.72457,0.72499,35200000.0
2009-11-06 23:34:00,0.7249,0.7249,0.72449,0.72469,27000000.0
2009-11-06 23:35:00,0.72478,0.72499,0.72437,0.7248,95700000.0
2009-11-06 23:36:00,0.72488,0.72501,0.72452,0.72462,91500000.0
2009-11-06 23:37:00,0.7246,0.72501,0.7245,0.72457,121200000.0
2009-11-06 23:38:00,0.72443,0.72489,0.72443,0.72473,29000000.0
2009-11-06 23:39:00,0.72479,0.72508,0.72457,0.72472,35200000.0
2009-11-06 23:40:00,0.72458,0.72513,0.72452,0.72492,85200000.0
2009-11-06 23:41:00,0.72507,0.7252,0.72486,0.72518,34700000.0
2009-11-06 23:42:00,0.72542,0.72543,0.7249,0.7251,35200000.0
2009-11-06 23:43:00,0.72505,0.72521,0.72479,0.72496,25100000.0
2009-11-06 23:44:00,0.72447,0.72487,0.72439,0.72467,26800000.0
2009-11-06 23:45:00,0.72464,0.72478,0.72442,0.72442,25900000.0
2009-11-06 23:46:00,0.72473,0.72484,0.7243,0.72445,39000000.0
2009-11-06 23:47:00,0.72456,0.7246,0.72431,0.72439,40300000.0
2009-11-06 23:48:00,0.72429,0.7247,0.72427,0.72427,33100000.0
2009-11-06 23:49:00,0.72437,0.72465,0.72437,0.72448,34600000.0
2009-11-06 23:50:00,0.72425,0.72464,0.72405,0.72459,26100000.0
2009-11-06 23:51:00,0.72464,0.7247,0.72424,0.7245,32800000.0
2009-11-06 23:52:00,0.72443,0.72466,0.72411,0.72427,60800000.0
2009-11-06 23:53:00,0.72451,0.72467,0.72434,0.72467,40700000.0
2009-11-06 23:54:00,0.72458,0.72461,0.72421,0.72461,33500000.0
2009-11-06 23:55:00,0.72464,0.72466,0.72423,0.72423,88600000.0
2009-11-06 23:56:00,0.7242,0.72452,0.7242,0.72437,82200000.0
2009-11-06 23:57:00,0.72443,0.72463,0.7242,0.72432,158700000.0
2009-11-06 23:58:00,0.7244,0.72474,0.72433,0.7245,149100000.0
2009-11-06 23:59:00,0.72437,0.72478,0.72396,0.72449,127700000.0
2009-11-09 00:00:00,0.73435,0.73437,0.73425,0.73432,274900000.0
2009-11-09 00:01:00,0.73428,0.73428,0.73359,0.73359,274900000.0
2009-11-09 00:02:00,0.73359,0.73374,0.73352,0.73368,274900000.0
2009-11-09 00:03:00,0.7337,0.73392,0.7337,0.73372,274900000.0
2009-11-09 00:04:00,0.73369,0.7337,0.73337,0.73351,274900000.0
2009-11-09 00:05:00,0.73356,0.73356,0.73329,0.73345,274900000.0
2009-11-09 00:06:00,0.73346,0.73353,0.73343,0.73343,274900000.0
2009-11-09 00:07:00,0.7334,0.73355,0.73332,0.73355,274900000.0
2009-11-09 00:08:00,0.73356,0.73359,0.73356,0.73359,274900000.0
2009-11-09 00:09:00,0.73361,0.73377,0.73361,0.73377,274900000.0
2009-11-09 00:10:00,0.73376,0.73389,0.73376,0.7338,274900000.0
2009-11-09 00:11:00,0.73382,0.734,0.73363,0.73363,274900000.0
2009-11-09 00:12:00,0.73344,0.73344,0.73335,0.73337,274900000.0
2009-11-09 00:13:00,0.73335,0.73339,0.73335,0.73339,274900000.0
2009-11-09 00:14:00,0.73337,0.73349,0.73324,0.73324,274900000.0
2009-11-09 00:15:00,0.73321,0.73321,0.73163,0.73257,274900000.0
2009-11-09 00:16:00,0.73256,0.73256,0.73249,0.73251,274900000.0
2009-11-09 00:17:00,0.73242,0.73242,0.73197,0.73218,274900000.0
2009-11-09 00:18:00,0.73217,0.73248,0.73217,0.7323,274900000.0
2009-11-09 00:19:00,0.73231,0.73245,0.73231,0.73243,274900000.0
2009-11-09 00:20:00,0.73243,0.73248,0.73241,0.73248,274900000.0
2009-11-09 00:21:00,0.73244,0.73247,0.73221,0.73222,274900000.0
2009-11-09 00:22:00,0.73226,0.73255,0.73226,0.73246,274900000.0
2009-11-09 00:23:00,0.73247,0.73262,0.73247,0.73258,274900000.0
2009-11-09 00:24:00,0.73257,0.73282,0.73257,0.73278,274900000.0
2009-11-09 00:25:00,0.73283,0.73283,0.73263,0.73271,274900000.0
2009-11-09 00:26:00,0.73272,0.73272,0.73268,0.73269,274900000.0
2009-11-09 00:27:00,0.73268,0.73314,0.73268,0.73304,274900000.0
2009-11-09 00:28:00,0.73294,0.73296,0.73279,0.73283,274900000.0
2009-11-09 00:29:00,0.7328,0.73331,0.73276,0.7333,274900000.0
2009-11-09 00:30:00,0.73329,0.73329,0.73322,0.73324,274900000.0
2009-11-09 00:31:00,0.73325,0.73357,0.73325,0.73348,274900000.0
2009-11-09 00:32:00,0.73347,0.73368,0.7334,0.73359,274900000.0
2009-11-09 00:33:00,0.73357,0.73375,0.7334,0.7334,274900000.0
2009-11-09 00:34:00,0.73341,0.73345,0.7334,0.73345,274900000.0
2009-11-09 00:35:00,0.73347,0.73349,0.73347,0.73349,274900000.0
2009-11-09 00:36:00,0.73345,0.73353,0.7334,0.73351,274900000.0
2009-11-09 00:37:00,0.73347,0.73347,0.73338,0.73338,274900000.0
2009-11-09 00:38:00,0.73339,0.73349,0.73335,0.73335,274900000.0
2009-11-09 00:39:00,0.73334,0.73334,0.73309,0.73309,274900000.0
2009-11-09 00:40:00,0.73303,0.73303,0.73282,0.73292,274900000.0
2009-11-09 00:41:00,0.73292,0.73304,0.73289,0.73304,274900000.0
2009-11-09 00:42:00,0.73305,0.73305,0.73286,0.73296,274900000.0
2009-11-09 00:43:00,0.73297,0.73299,0.73297,0.73299,274900000.0
2009-11-09 00:44:00,0.733,0.73335,0.733,0.73316,274900000.0
2009-11-09 00:45:00,0.73312,0.73324,0.7328,0.73284,274900000.0
2009-11-09 00:46:00,0.73288,0.7329,0.73279,0.7328,274900000.0
2009-11-09 00:47:00,0.73281,0.73294,0.73281,0.73288,274900000.0
2009-11-09 00:48:00,0.73287,0.73287,0.73261,0.73265,274900000.0
2009-11-09 00:49:00,0.73268,0.73269,0.73261,0.73265,274900000.0
2009-11-09 00:50:00,0.73268,0.73277,0.73266,0.7327,274900000.0
2009-11-09 00:51:00,0.73267,0.73267,0.73265,0.73265,274900000.0
2009-11-09 00:52:00,0.73264,0.73265,0.73264,0.73264,274900000.0
2009-11-09 00:53:00,0.73269,0.73269,0.73251,0.73255,274900000.0
2009-11-09 00:54:00,0.73254,0.73266,0.73254,0.73263,274900000.0
2009-11-09 00:55:00,0.73265,0.73268,0.73259,0.7326,274900000.0
2009-11-09 00:56:00,0.73259,0.7326,0.73256,0.7326,274900000.0
2009-11-09 00:57:00,0.73261,0.73261,0.73256,0.7326,274900000.0
2009-11-09 00:58:00,0.73261,0.73261,0.7325,0.73255,274900000.0
2009-11-09 00:59:00,0.73249,0.7326,0.73248,0.73248,274900000.0
2009-11-09 01:00:00,0.73247,0.73257,0.73241,0.73245,274900000.0
2009-11-09 01:01:00,0.73245,0.73249,0.73241,0.73241,274900000.0
2009-11-09 01:02:00,0.73242,0.73252,0.73241,0.73248,274900000.0
2009-11-09 01:03:00,0.73248,0.7325,0.73248,0.7325,274900000.0
2009-11-09 01:04:00,0.73247,0.73261,0.73247,0.73261,274900000.0
2009-11-09 01:05:00,0.7326,0.7326,0.73248,0.73251,274900000.0
2009-11-09 01:06:00,0.73254,0.73265,0.73248,0.73248,274900000.0
2009-11-09 01:07:00,0.73247,0.73247,0.73238,0.73245,274900000.0
2009-11-09 01:08:00,0.73246,0.73247,0.73238,0.73238,274900000.0
2009-11-09 01:09:00,0.73231,0.73231,0.73213,0.73215,274900000.0
2009-11-09 01:10:00,0.73219,0.73231,0.73219,0.73226,274900000.0
2009-11-09 01:11:00,0.73226,0.73236,0.7322,0.73227,274900000.0
2009-11-09 01:12:00,0.73228,0.73256,0.73228,0.73256,274900000.0
2009-11-09 01:13:00,0.73258,0.73265,0.7325,0.73255,274900000.0
2009-11-09 01:14:00,0.73257,0.73257,0.73248,0.73254,274900000.0
2009-11-09 01:15:00,0.73255,0.73257,0.73229,0.73238,274900000.0
2009-11-09 01:16:00,0.7324,0.73253,0.7324,0.73245,274900000.0
2009-11-09 01:17:00,0.73246,0.73248,0.73244,0.73248,274900000.0
2009-11-09 01:18:00,0.73249,0.73259,0.73244,0.73257,274900000.0
2009-11-09 01:19:00,0.73254,0.73259,0.7325,0.73255,274900000.0
2009-11-09 01:20:00,0.73256,0.73257,0.73239,0.73252,274900000.0
2009-11-09 01:21:00,0.73252,0.73252,0.73252,0.73252,274900000.0
2009-11-09 01:22:00,0.73255,0.73257,0.73253,0.73253,274900000.0
2009-11-09 01:23:00,0.73255,0.73264,0.73255,0.73264,274900000.0
2009-11-09 01:24:00,0.73266,0.73274,0.73266,0.73274,274900000.0
2009-11-09 01:25:00,0.7327,0.73308,0.7327,0.73298,274900000.0
2009-11-09 01:26:00,0.73294,0.73314,0.73289,0.73302,274900000.0
2009-11-09 01:27:00,0.73303,0.73305,0.73294,0.73295,274900000.0
2009-11-09 01:28:00,0.73294,0.73318,0.73293,0.73318,274900000.0
2009-11-09 01:29:00,0.73318,0.73323,0.73317,0.73323,274900000.0
2009-11-09 01:30:00,0.73312,0.73334,0.73309,0.7333,274900000.0
2009-11-09 01:31:00,0.73335,0.73342,0.73335,0.73339,274900000.0
2009-11-09 01:32:00,0.7334,0.73355,0.7334,0.73354,274900000.0
2009-11-09 01:33:00,0.73354,0.73359,0.7335,0.73354,274900000.0
2009-11-09 01:34:00,0.73353,0.73353,0.73342,0.73347,274900000.0
2009-11-09 01:35:00,0.73346,0.73401,0.73346,0.73401,274900000.0
2009-11-09 01:36:00,0.73403,0.73407,0.7338,0.73384,274900000.0
2009-11-09 01:37:00,0.73386,0.73396,0.73383,0.73396,274900000.0
2009-11-09 01:38:00,0.73398,0.73399,0.73384,0.73394,274900000.0
2009-11-09 01:39:00,0.73392,0.73399,0.73385,0.7339,274900000.0
2009-11-09 01:40:00,0.73389,0.73402,0.73377,0.73398,274900000.0
2009-11-09 01:41:00,0.73396,0.73402,0.73396,0.73402,274900000.0
2009-11-09 01:42:00,0.73397,0.73412,0.73397,0.73412,274900000.0
2009-11-09 01:43:00,0.73413,0.73413,0.73396,0.73408,274900000.0
2009-11-09 01:44:00,0.73409,0.73409,0.73366,0.73369,274900000.0
2009-11-09 01:45:00,0.73372,0.73392,0.7337,0.73392,274900000.0
2009-11-09 01:46:00,0.73387,0.734,0.7338,0.7338,274900000.0
2009-11-09 01:47:00,0.73379,0.73379,0.73373,0.73374,274900000.0
2009-11-09 01:48:00,0.73369,0.73369,0.73353,0.73353,274900000.0
2009-11-09 01:49:00,0.73352,0.73353,0.73343,0.73345,274900000.0
2009-11-09 01:50:00,0.73346,0.73364,0.73346,0.73361,274900000.0
2009-11-09 01:51:00,0.73362,0.73365,0.73336,0.73336,274900000.0
2009-11-09 01:52:00,0.73334,0.7335,0.73329,0.73349,274900000.0
2009-11-09 01:53:00,0.73355,0.73387,0.73354,0.73378,274900000.0
2009-11-09 01:54:00,0.73378,0.73419,0.73378,0.73419,274900000.0
2009-11-09 01:55:00,0.73416,0.73416,0.73405,0.73406,274900000.0
2009-11-09 01:56:00,0.73406,0.73406,0.73399,0.73404,274900000.0
2009-11-09 01:57:00,0.73404,0.73408,0.73403,0.73405,274900000.0
2009-11-09 01:58:00,0.73404,0.73448,0.73404,0.73448,274900000.0
2009-11-09 01:59:00,0.73451,0.73535,0.73451,0.73535,274900000.0
2009-11-09 02:00:00,0.7325,0.73265,0.73245,0.73255,274900000.0
2009-11-09 02:01:00,0.73255,0.73255,0.73245,0.73255,105400000.0
2009-11-09 02:02:00,0.73255,0.7326,0.7325,0.73255,38900000.0
2009-11-09 02:03:00,0.7325,0.7325,0.7325,0.7325,4600000.0
2009-11-09 02:04:00,0.73255,0.7327,0.73255,0.7327,38400000.0
2009-11-09 02:05:00,0.7327,0.7327,0.73255,0.7327,70600000.0
2009-11-09 02:06:00,0.7327,0.73275,0.7325,0.7325,124300000.0
2009-11-09 02:07:00,0.7325,0.73255,0.73245,0.73255,227300000.0
2009-11-09 02:08:00,0.73255,0.73255,0.73245,0.73245,144400000.0
2009-11-09 02:09:00,0.73235,0.73235,0.7322,0.73225,102600000.0
2009-11-09 02:10:00,0.73225,0.7324,0.73225,0.73235,130500000.0
2009-11-09 02:11:00,0.7324,0.73245,0.73225,0.73235,155100000.0
2009-11-09 02:12:00,0.73235,0.7326,0.73235,0.7326,52100000.0
2009-11-09 02:13:00,0.73265,0.73275,0.73255,0.7326,45400000.0
2009-11-09 02:14:00,0.7326,0.7326,0.73255,0.7326,14800000.0
2009-11-09 02:15:00,0.7326,0.73265,0.7324,0.73245,170500000.0
2009-11-09 02:16:00,0.7325,0.7326,0.7325,0.7325,26400000.0
2009-11-09 02:17:00,0.7325,0.73255,0.7325,0.73255,28600000.0
2009-11-09 02:18:00,0.7326,0.73265,0.7325,0.7326,96000000.0
2009-11-09 02:19:00,0.73265,0.73265,0.73255,0.7326,39500000.0
2009-11-09 02:20:00,0.73265,0.73265,0.73245,0.73255,124200000.0
2009-11-09 02:21:00,0.73255,0.73255,0.73255,0.73255,18300000.0
2009-11-09 02:22:00,0.73255,0.7326,0.73255,0.7326,11000000.0
2009-11-09 02:23:00,0.73275,0.7328,0.73265,0.7327,42800000.0
2009-11-09 02:24:00,0.7327,0.7328,0.7327,0.7328,50200000.0
2009-11-09 02:25:00,0.7328,0.73315,0.7328,0.7331,274100001.0
2009-11-09 02:26:00,0.73305,0.7332,0.733,0.7331,63800000.0
2009-11-09 02:27:00,0.7331,0.7331,0.733,0.73305,14400000.0
2009-11-09 02:28:00,0.73305,0.7332,0.73305,0.7332,66000000.0
2009-11-09 02:29:00,0.73325,0.73325,0.7332,0.7332,10200000.0
2009-11-09 02:30:00,0.7332,0.7334,0.73315,0.73335,72400000.0
2009-11-09 02:31:00,0.73345,0.7335,0.73345,0.73345,28400000.0
2009-11-09 02:32:00,0.73345,0.7336,0.73345,0.7336,39000000.0
2009-11-09 02:33:00,0.7336,0.73375,0.7336,0.7336,36800000.0
2009-11-09 02:34:00,0.73365,0.73365,0.73355,0.73355,29200000.0
2009-11-09 02:35:00,0.73355,0.73405,0.73355,0.73405,83800000.0
2009-11-09 02:36:00,0.7342,0.7342,0.73385,0.73385,93500000.0
2009-11-09 02:37:00,0.7339,0.7341,0.7339,0.7341,157600000.0
2009-11-09 02:38:00,0.7341,0.7341,0.73385,0.734,29000000.0
2009-11-09 02:39:00,0.734,0.7341,0.73385,0.73395,36800000.0
2009-11-09 02:40:00,0.73395,0.73425,0.7338,0.734,60100000.0
2009-11-09 02:41:00,0.734,0.73415,0.734,0.73415,25400000.0
2009-11-09 02:42:00,0.7342,0.73425,0.73415,0.73425,27800000.0
2009-11-09 02:43:00,0.73425,0.73425,0.73405,0.7341,51900000.0
2009-11-09 02:44:00,0.73415,0.73415,0.73375,0.73375,150200000.0
2009-11-09 02:45:00,0.73375,0.73405,0.73375,0.73405,138000000.0
2009-11-09 02:46:00,0.73405,0.73415,0.7339,0.7339,90500000.0
2009-11-09 02:47:00,0.7339,0.7339,0.7338,0.7338,31000000.0
2009-11-09 02:48:00,0.7338,0.7338,0.7336,0.7336,50400000.0
2009-11-09 02:49:00,0.7336,0.7336,0.73345,0.7335,203800000.0
2009-11-09 02:50:00,0.7335,0.73375,0.7335,0.73375,56300000.0
2009-11-09 02:51:00,0.73375,0.73375,0.7335,0.7335,37000000.0
2009-11-09 02:52:00,0.7335,0.73365,0.7334,0.7336,69600000.0
2009-11-09 02:53:00,0.73375,0.734,0.7336,0.7339,90200000.0
2009-11-09 02:54:00,0.7339,0.7343,0.7339,0.7343,81600000.0
2009-11-09 02:55:00,0.73425,0.73425,0.73415,0.73415,68500000.0
2009-11-09 02:56:00,0.7341,0.73415,0.7341,0.7341,40600000.0
2009-11-09 02:57:00,0.7342,0.7342,0.73415,0.73415,4800000.0
2009-11-09 02:58:00,0.7341,0.7346,0.7341,0.7346,74400000.0
2009-11-09 02:59:00,0.7346,0.7356,0.73455,0.7356,240000000.0
2009-11-09 03:00:00,0.7356,0.73575,0.73485,0.7349,202900000.0
2009-11-09 03:01:00,0.7349,0.7349,0.7348,0.7349,90700000.0
2009-11-09 03:02:00,0.73495,0.7353,0.73495,0.7352,74100000.0
2009-11-09 03:03:00,0.7352,0.73535,0.7351,0.7353,83900000.0
2009-11-09 03:04:00,0.7353,0.7357,0.7352,0.7356,152800000.0
2009-11-09 03:05:00,0.7356,0.7361,0.7356,0.7357,134200000.0
2009-11-09 03:06:00,0.7358,0.7359,0.73535,0.73535,104000000.0
2009-11-09 03:07:00,0.73535,0.73585,0.73525,0.73545,144300000.0
2009-11-09 03:08:00,0.73545,0.7356,0.7354,0.7355,58100000.0
2009-11-09 03:09:00,0.7355,0.7355,0.735,0.735,85700000.0
2009-11-09 03:10:00,0.735,0.73515,0.73485,0.73515,102000000.0
2009-11-09 03:11:00,0.73515,0.73515,0.73485,0.7349,136300001.0
2009-11-09 03:12:00,0.7349,0.73495,0.73485,0.73485,63400000.0
2009-11-09 03:13:00,0.73485,0.73495,0.73475,0.73475,68800000.0
2009-11-09 03:14:00,0.7349,0.73515,0.7348,0.73515,102200000.0
2009-11-09 03:15:00,0.7352,0.7352,0.73495,0.73495,51300000.0
2009-11-09 03:16:00,0.73495,0.73495,0.73475,0.73475,81000000.0
2009-11-09 03:17:00,0.73485,0.7349,0.73485,0.7349,23600000.0
2009-11-09 03:18:00,0.73485,0.7352,0.73485,0.73505,113600000.0
2009-11-09 03:19:00,0.73505,0.73525,0.735,0.73505,65000000.0
2009-11-09 03:20:00,0.73505,0.73545,0.73505,0.7352,236300000.0
2009-11-09 03:21:00,0.7352,0.73525,0.735,0.73505,98600000.0
2009-11-09 03:22:00,0.73505,0.7354,0.73505,0.7353,117000000.0
2009-11-09 03:23:00,0.7353,0.7354,0.7351,0.73515,214500000.0
2009-11-09 03:24:00,0.7351,0.7351,0.73505,0.73505,44500000.0
2009-11-09 03:25:00,0.7351,0.73515,0.73505,0.73505,34400000.0
2009-11-09 03:26:00,0.735,0.73505,0.73485,0.73485,80400000.0
2009-11-09 03:27:00,0.73485,0.73505,0.73485,0.73495,26600000.0
2009-11-09 03:28:00,0.7349,0.73495,0.7347,0.7347,56900000.0
2009-11-09 03:29:00,0.7347,0.7347,0.7347,0.7347,47900000.0
2009-11-09 03:30:00,0.73475,0.73475,0.7339,0.7339,60300000.0
2009-11-09 03:31:00,0.73375,0.7338,0.7336,0.7337,79700000.0
2009-11-09 03:32:00,0.7337,0.73375,0.7336,0.7337,90400000.0
2009-11-09 03:33:00,0.7337,0.73385,0.7336,0.7337,145700000.0
2009-11-09 03:34:00,0.7337,0.7337,0.73365,0.7337,30400000.0
2009-11-09 03:35:00,0.7337,0.7341,0.7337,0.73395,28000000.0
2009-11-09 03:36:00,0.73385,0.7341,0.73385,0.7341,31700000.0
2009-11-09 03:37:00,0.73415,0.73445,0.73405,0.73445,197900000.0
2009-11-09 03:38:00,0.73445,0.73465,0.7344,0.7346,97900000.0
2009-11-09 03:39:00,0.73455,0.73465,0.7344,0.7344,94000000.0
2009-11-09 03:40:00,0.7344,0.7346,0.7344,0.7346,18300000.0
2009-11-09 03:41:00,0.7346,0.73465,0.7346,0.73465,8000000.0
2009-11-09 03:42:00,0.73465,0.73465,0.73465,0.73465,2000000.0
2009-11-09 03:43:00,0.7347,0.7347,0.7346,0.7346,16400000.0
2009-11-09 03:44:00,0.73465,0.73465,0.7346,0.7346,4000000.0
2009-11-09 03:45:00,0.73455,0.73455,0.73425,0.73425,195200000.0
2009-11-09 03:46:00,0.73425,0.7343,0.73415,0.7342,131700000.0
2009-11-09 03:47:00,0.7342,0.7342,0.73405,0.73405,113600000.0
2009-11-09 03:48:00,0.73415,0.7342,0.73415,0.7342,22100000.0
2009-11-09 03:49:00,0.7342,0.7342,0.734,0.734,13600000.0
2009-11-09 03:50:00,0.73395,0.73395,0.73395,0.73395,8000000.0
2009-11-09 03:51:00,0.73415,0.7342,0.7341,0.7341,7400000.0
2009-11-09 03:52:00,0.73415,0.73415,0.7339,0.7339,15500000.0
2009-11-09 03:53:00,0.7339,0.7339,0.73385,0.7339,45300000.0
2009-11-09 03:54:00,0.73385,0.73385,0.73385,0.73385,13100000.0
2009-11-09 03:55:00,0.73385,0.73385,0.73365,0.73365,30700000.0
2009-11-09 03:56:00,0.73365,0.73375,0.73365,0.73375,19000000.0
2009-11-09 03:57:00,0.73375,0.73375,0.7335,0.73355,74300000.0
2009-11-09 03:58:00,0.73355,0.7336,0.7335,0.7336,50400000.0
2009-11-09 03:59:00,0.7336,0.7336,0.7335,0.7335,24300000.0
2009-11-09 04:00:00,0.7335,0.73355,0.7335,0.7335,18400000.0
2009-11-09 04:01:00,0.7335,0.73355,0.7335,0.7335,19600000.0
2009-11-09 04:02:00,0.73345,0.73345,0.73345,0.73345,21000000.0
2009-11-09 04:03:00,0.73345,0.73345,0.73345,0.73345,34000000.0
2009-11-09 04:04:00,0.73345,0.7337,0.73345,0.7337,50700000.0
2009-11-09 04:05:00,0.7337,0.73395,0.7337,0.73385,52700000.0
2009-11-09 04:06:00,0.7339,0.7341,0.7339,0.73395,60900000.0
2009-11-09 04:07:00,0.73405,0.7343,0.73405,0.73415,125000000.0
2009-11-09 04:08:00,0.7341,0.7341,0.73405,0.73405,58600000.0
2009-11-09 04:09:00,0.73405,0.73405,0.73405,0.73405,43400000.0
2009-11-09 04:10:00,0.73405,0.7343,0.73405,0.73425,64300000.0
2009-11-09 04:11:00,0.73425,0.73455,0.73425,0.73455,181600000.0
2009-11-09 04:12:00,0.73445,0.73475,0.73445,0.73475,226800000.0
2009-11-09 04:13:00,0.7347,0.7347,0.73455,0.73455,58800000.0
2009-11-09 04:14:00,0.73455,0.73455,0.73455,0.73455,11200000.0
2009-11-09 04:15:00,0.73455,0.73465,0.73455,0.7346,46000000.0
2009-11-09 04:16:00,0.7346,0.7346,0.73455,0.73455,30000000.0
2009-11-09 04:17:00,0.73455,0.7348,0.7344,0.73445,87800000.0
2009-11-09 04:18:00,0.73445,0.73445,0.7344,0.73445,64400000.0
2009-11-09 04:19:00,0.7345,0.73455,0.7345,0.73455,78600000.0
2009-11-09 04:20:00,0.7346,0.7348,0.7346,0.73475,96700000.0
2009-11-09 04:21:00,0.73475,0.73495,0.73475,0.73495,313500000.0
2009-11-09 04:22:00,0.73495,0.735,0.73495,0.73495,104000000.0
2009-11-09 04:23:00,0.73495,0.73495,0.73475,0.73485,207400000.0
2009-11-09 04:24:00,0.73485,0.73485,0.7345,0.7345,76300000.0
2009-11-09 04:25:00,0.7345,0.7345,0.7345,0.7345,1000000.0
2009-11-09 04:26:00,0.73445,0.73455,0.73445,0.73455,30200000.0
2009-11-09 04:27:00,0.73455,0.73455,0.73455,0.73455,1600000.0
2009-11-09 04:28:00,0.73455,0.7349,0.73455,0.73475,236600000.0
2009-11-09 04:29:00,0.73475,0.73485,0.7347,0.73485,163200000.0
2009-11-09 04:30:00,0.73485,0.73485,0.73465,0.7347,65800000.0
2009-11-09 04:31:00,0.7347,0.7347,0.73465,0.73465,17100000.0
2009-11-09 04:32:00,0.73455,0.73455,0.7345,0.7345,42900000.0
2009-11-09 04:33:00,0.7345,0.73455,0.7345,0.73455,77200000.0
2009-11-09 04:34:00,0.73465,0.73465,0.73445,0.73445,54900000.0
2009-11-09 04:35:00,0.73445,0.73445,0.73445,0.73445,8600000.0
2009-11-09 04:36:00,0.73427,0.73427,0.73413,0.73426,19500000.0
2009-11-09 04:37:00,0.7345,0.7345,0.7344,0.7345,23000000.0
2009-11-09 04:38:00,0.7345,0.7345,0.7345,0.7345,3000000.0
2009-11-09 04:39:00,0.7345,0.7345,0.7345,0.7345,9400000.0
2009-11-09 04:40:00,0.7345,0.7345,0.7345,0.7345,5400000.0
2009-11-09 04:41:00,0.7345,0.7345,0.7345,0.7345,7800000.0
2009-11-09 04:42:00,0.73445,0.73465,0.73445,0.7345,20400000.0
2009-11-09 04:43:00,0.7345,0.7345,0.7345,0.7345,2400000.0
2009-11-09 04:44:00,0.7345,0.7346,0.7345,0.7346,34300000.0
2009-11-09 04:45:00,0.7346,0.73515,0.7346,0.73475,298600000.0
2009-11-09 04:46:00,0.73475,0.73485,0.7346,0.73465,76500000.0
2009-11-09 04:47:00,0.73465,0.7351,0.7346,0.735,122700000.0
2009-11-09 04:48:00,0.73495,0.73515,0.73475,0.73475,32000000.0
2009-11-09 04:49:00,0.73485,0.73535,0.73485,0.73495,99200000.0
2009-11-09 04:50:00,0.73505,0.7351,0.7348,0.7348,76600000.0
2009-11-09 04:51:00,0.73485,0.7349,0.73485,0.7349,74700000.0
2009-11-09 04:52:00,0.7349,0.73505,0.7349,0.735,86100000.0
2009-11-09 04:53:00,0.735,0.735,0.73495,0.73495,16800000.0
2009-11-09 04:54:00,0.73495,0.73495,0.73485,0.73485,22600000.0
2009-11-09 04:55:00,0.73485,0.73515,0.7348,0.73505,97500000.0
2009-11-09 04:56:00,0.73505,0.7351,0.73505,0.7351,93400000.0
2009-11-09 04:57:00,0.7351,0.7351,0.73495,0.735,84100000.0
2009-11-09 04:58:00,0.735,0.735,0.735,0.735,12400000.0
2009-11-09 04:59:00,0.735,0.735,0.735,0.735,2400000.0
2009-11-09 05:00:00,0.735,0.735,0.735,0.735,16400000.0
2009-11-09 05:01:00,0.735,0.73505,0.735,0.73505,25500000.0
2009-11-09 05:02:00,0.73505,0.73505,0.73505,0.73505,14400000.0
2009-11-09 05:03:00,0.73505,0.73505,0.73505,0.73505,33100000.0
2009-11-09 05:04:00,0.73505,0.73505,0.73505,0.73505,4800000.0
2009-11-09 05:05:00,0.73505,0.73535,0.73505,0.7353,180100000.0
2009-11-09 05:06:00,0.7353,0.7353,0.73505,0.73505,72900000.0
2009-11-09 05:07:00,0.73505,0.73515,0.73505,0.73515,65800000.0
2009-11-09 05:08:00,0.73515,0.7353,0.73515,0.7352,64600000.0
2009-11-09 05:09:00,0.7352,0.73525,0.73515,0.73525,98400000.0
2009-11-09 05:10:00,0.73525,0.73545,0.7352,0.73545,87600000.0
2009-11-09 05:11:00,0.73545,0.73545,0.73545,0.73545,2400000.0
2009-11-09 05:12:00,0.73545,0.73545,0.7351,0.7351,139400000.0
2009-11-09 05:13:00,0.7352,0.7352,0.7351,0.73515,21500000.0
2009-11-09 05:14:00,0.7351,0.7351,0.73505,0.73505,18200000.0
2009-11-09 05:15:00,0.7351,0.7352,0.73505,0.73515,64500000.0
2009-11-09 05:16:00,0.7349,0.73502,0.73481,0.73484,17200000.0
2009-11-09 05:17:00,0.73487,0.73499,0.73473,0.73485,35500000.0
2009-11-09 05:18:00,0.73488,0.73499,0.73482,0.73492,18500000.0
2009-11-09 05:19:00,0.73488,0.73512,0.73485,0.73489,22600000.0
2009-11-09 05:20:00,0.7351,0.7351,0.7351,0.7351,1000000.0
2009-11-09 05:21:00,0.7351,0.7351,0.7351,0.7351,1000000.0
2009-11-09 05:22:00,0.7351,0.7352,0.7351,0.7352,19300000.0
2009-11-09 05:23:00,0.7352,0.7352,0.73505,0.7351,34300000.0
2009-11-09 05:24:00,0.73515,0.7352,0.7351,0.7351,43600000.0
2009-11-09 05:25:00,0.7351,0.7354,0.7351,0.7354,122400000.0
2009-11-09 05:26:00,0.73545,0.7355,0.73545,0.7355,39800000.0
2009-11-09 05:27:00,0.7355,0.7355,0.7355,0.7355,47000000.0
2009-11-09 05:28:00,0.7355,0.7355,0.7355,0.7355,9600000.0
2009-11-09 05:29:00,0.7355,0.7355,0.73545,0.7355,49200000.0
2009-11-09 05:30:00,0.73503,0.73554,0.73503,0.73538,42800000.0
2009-11-09 05:31:00,0.73545,0.73545,0.73515,0.73515,72600000.0
2009-11-09 05:32:00,0.7351,0.73515,0.73505,0.7351,63300000.0
2009-11-09 05:33:00,0.7351,0.7351,0.7351,0.7351,22900000.0
2009-11-09 05:34:00,0.7351,0.7354,0.7351,0.7354,192500000.0
2009-11-09 05:35:00,0.7354,0.73545,0.7354,0.7354,40100000.0
2009-11-09 05:36:00,0.73545,0.73555,0.73545,0.73545,22600000.0
2009-11-09 05:37:00,0.7355,0.73555,0.7355,0.73555,13600000.0
2009-11-09 05:38:00,0.73555,0.73555,0.7354,0.7354,26900000.0
2009-11-09 05:39:00,0.73535,0.73535,0.7352,0.73525,168800000.0
2009-11-09 05:40:00,0.73525,0.73535,0.73525,0.73525,59800000.0
2009-11-09 05:41:00,0.73525,0.7354,0.7352,0.7354,120200000.0
2009-11-09 05:42:00,0.7354,0.7355,0.7354,0.7354,71700000.0
2009-11-09 05:43:00,0.7354,0.7355,0.7354,0.7355,76500000.0
2009-11-09 05:44:00,0.7355,0.7355,0.7355,0.7355,12600000.0
2009-11-09 05:45:00,0.7355,0.7359,0.7355,0.7358,178000000.0
2009-11-09 05:46:00,0.7358,0.73585,0.7358,0.73585,46900000.0
2009-11-09 05:47:00,0.73585,0.73595,0.73585,0.73595,56700000.0
2009-11-09 05:48:00,0.7361,0.7362,0.73605,0.73605,73700000.0
2009-11-09 05:49:00,0.73605,0.73645,0.73605,0.73635,162600000.0
2009-11-09 05:50:00,0.73645,0.73655,0.73625,0.7365,127400000.0
2009-11-09 05:51:00,0.7365,0.7365,0.73645,0.73645,15000000.0
2009-11-09 05:52:00,0.73645,0.73645,0.73645,0.73645,2400000.0
2009-11-09 05:53:00,0.73602,0.7363,0.73594,0.73605,127600000.0
2009-11-09 05:54:00,0.73655,0.7366,0.73635,0.7365,61100000.0
2009-11-09 05:55:00,0.7365,0.7365,0.7364,0.7365,36400000.0
2009-11-09 05:56:00,0.7364,0.73645,0.73635,0.7364,65000000.0
2009-11-09 05:57:00,0.7364,0.7364,0.73625,0.7364,65400000.0
2009-11-09 05:58:00,0.7364,0.7365,0.7364,0.7365,28100000.0
2009-11-09 05:59:00,0.7365,0.7365,0.73615,0.7363,193300000.0
2009-11-09 06:00:00,0.7363,0.73635,0.736,0.7361,167700000.0
2009-11-09 06:01:00,0.7361,0.7364,0.7361,0.7363,128200000.0
2009-11-09 06:02:00,0.7363,0.73665,0.7363,0.73645,127800000.0
2009-11-09 06:03:00,0.73645,0.73665,0.73645,0.73665,65500000.0
2009-11-09 06:04:00,0.73665,0.73665,0.7366,0.7366,88100000.0
2009-11-09 06:05:00,0.73655,0.7366,0.7362,0.73625,113900000.0
2009-11-09 06:06:00,0.7363,0.73635,0.7362,0.7362,340300000.0
2009-11-09 06:07:00,0.7362,0.73625,0.73615,0.7362,72800000.0
2009-11-09 06:08:00,0.73625,0.73625,0.7362,0.73625,77200000.0
2009-11-09 06:09:00,0.7362,0.73635,0.7362,0.73635,213900000.0
2009-11-09 06:10:00,0.73635,0.73645,0.73615,0.7364,115900000.0
2009-11-09 06:11:00,0.7364,0.7367,0.7364,0.7365,243600000.0
2009-11-09 06:12:00,0.7365,0.73655,0.73635,0.7365,126400000.0
2009-11-09 06:13:00,0.7364,0.7365,0.7364,0.7365,42800000.0
2009-11-09 06:14:00,0.73645,0.73705,0.7364,0.73705,221900000.0
2009-11-09 06:15:00,0.73705,0.73755,0.73705,0.73755,210000000.0
2009-11-09 06:16:00,0.73755,0.7385,0.73755,0.7384,405900000.0
2009-11-09 06:17:00,0.7384,0.7385,0.73785,0.7379,195900001.0
2009-11-09 06:18:00,0.7379,0.73795,0.7372,0.73735,173100000.0
2009-11-09 06:19:00,0.73735,0.73735,0.73715,0.73725,82600000.0
2009-11-09 06:20:00,0.73725,0.7375,0.73725,0.7373,90200000.0
2009-11-09 06:21:00,0.7373,0.73765,0.7373,0.73735,119400000.0
2009-11-09 06:22:00,0.7374,0.73745,0.7374,0.73745,4200000.0
2009-11-09 06:23:00,0.73745,0.73745,0.73745,0.73745,7000000.0
2009-11-09 06:24:00,0.73745,0.73745,0.7372,0.7372,70400000.0
2009-11-09 06:25:00,0.7372,0.7372,0.73655,0.73655,199100000.0
2009-11-09 06:26:00,0.73655,0.73665,0.73645,0.73645,71900000.0
2009-11-09 06:27:00,0.73645,0.7367,0.7363,0.73655,221300000.0
2009-11-09 06:28:00,0.73655,0.7368,0.73655,0.73655,154700000.0
2009-11-09 06:29:00,0.73655,0.73655,0.7362,0.7363,92400000.0
2009-11-09 06:30:00,0.7363,0.73745,0.7363,0.73745,252600000.0
2009-11-09 06:31:00,0.73745,0.73755,0.7374,0.73755,79000000.0
2009-11-09 06:32:00,0.73755,0.73765,0.73755,0.7376,17800000.0
2009-11-09 06:33:00,0.7376,0.7376,0.7375,0.7375,24200000.0
2009-11-09 06:34:00,0.7375,0.73755,0.7375,0.73755,22900000.0
2009-11-09 06:35:00,0.73755,0.73755,0.7375,0.7375,29700000.0
2009-11-09 06:36:00,0.7375,0.7375,0.73695,0.73695,81300000.0
2009-11-09 06:37:00,0.73695,0.737,0.73695,0.737,14600000.0
2009-11-09 06:38:00,0.737,0.737,0.737,0.737,7400000.0
2009-11-09 06:39:00,0.73691,0.73693,0.73659,0.73664,58200000.0
2009-11-09 06:40:00,0.737,0.737,0.7369,0.737,178400000.0
2009-11-09 06:41:00,0.73695,0.737,0.7365,0.7365,300300000.0
2009-11-09 06:42:00,0.73655,0.7366,0.73655,0.7366,249200000.0
2009-11-09 06:43:00,0.7366,0.73665,0.7366,0.73665,60800000.0
2009-11-09 06:44:00,0.73665,0.73675,0.73665,0.7367,47000000.0
2009-11-09 06:45:00,0.7367,0.7367,0.73655,0.73655,50600000.0
2009-11-09 06:46:00,0.73655,0.73715,0.7364,0.7371,243600000.0
2009-11-09 06:47:00,0.73705,0.73715,0.7367,0.7369,165000000.0
2009-11-09 06:48:00,0.73695,0.7371,0.73695,0.73705,39200000.0
2009-11-09 06:49:00,0.73715,0.7372,0.737,0.7372,63600000.0
2009-11-09 06:50:00,0.7372,0.7372,0.7372,0.7372,2400000.0
2009-11-09 06:51:00,0.7372,0.7372,0.7372,0.7372,14400000.0
2009-11-09 06:52:00,0.73668,0.73693,0.73668,0.73668,191600000.0
2009-11-09 06:53:00,0.7372,0.73725,0.73715,0.73725,56200000.0
2009-11-09 06:54:00,0.73725,0.73725,0.73725,0.73725,2400000.0
2009-11-09 06:55:00,0.73725,0.73735,0.7372,0.73735,61600000.0
2009-11-09 06:56:00,0.7373,0.7374,0.73725,0.7373,40600000.0
2009-11-09 06:57:00,0.7373,0.7373,0.7373,0.7373,2400000.0
2009-11-09 06:58:00,0.73725,0.7373,0.73725,0.7373,13600000.0
2009-11-09 06:59:00,0.73689,0.7372,0.73689,0.73699,173700000.0
2009-11-09 07:00:00,0.73715,0.73727,0.73689,0.73692,184300000.0
2009-11-09 07:01:00,0.73725,0.7373,0.73725,0.7373,12800000.0
2009-11-09 07:02:00,0.73725,0.73725,0.73685,0.73725,112400000.0
2009-11-09 07:03:00,0.7372,0.7372,0.7372,0.7372,4800000.0
2009-11-09 07:04:00,0.7372,0.7372,0.7371,0.7371,10800000.0
2009-11-09 07:05:00,0.73705,0.73705,0.73705,0.73705,55400000.0
2009-11-09 07:06:00,0.73705,0.7371,0.73705,0.73705,29400000.0
2009-11-09 07:07:00,0.73705,0.73705,0.73665,0.73665,104000000.0
2009-11-09 07:08:00,0.73665,0.73685,0.73645,0.73685,159400000.0
2009-11-09 07:09:00,0.7369,0.7369,0.73685,0.7369,87600000.0
2009-11-09 07:10:00,0.7369,0.7369,0.73685,0.7369,180600000.0
2009-11-09 07:11:00,0.73685,0.7369,0.7368,0.7369,253200000.0
2009-11-09 07:12:00,0.7369,0.73705,0.73685,0.73705,223000000.0
2009-11-09 07:13:00,0.73705,0.73705,0.73705,0.73705,4800000.0
2009-11-09 07:14:00,0.73705,0.73705,0.73705,0.73705,2400000.0
2009-11-09 07:15:00,0.73705,0.73705,0.73705,0.73705,2400000.0
2009-11-09 07:16:00,0.73705,0.73705,0.73705,0.73705,12000000.0
2009-11-09 07:17:00,0.73705,0.73705,0.73705,0.73705,2400000.0
2009-11-09 07:18:00,0.73705,0.73705,0.737,0.737,12000000.0
2009-11-09 07:19:00,0.73695,0.737,0.7369,0.7369,101300000.0
2009-11-09 07:20:00,0.7369,0.73695,0.7369,0.7369,60400000.0
2009-11-09 07:21:00,0.7369,0.73695,0.7369,0.73695,20800000.0
2009-11-09 07:22:00,0.73695,0.73695,0.7367,0.73685,95800000.0
2009-11-09 07:23:00,0.73685,0.73695,0.73685,0.73685,53800000.0
2009-11-09 07:24:00,0.7369,0.7369,0.7368,0.7368,29600000.0
2009-11-09 07:25:00,0.7368,0.7368,0.7368,0.7368,7200000.0
2009-11-09 07:26:00,0.73685,0.73685,0.73665,0.73665,35600000.0
2009-11-09 07:27:00,0.73665,0.73675,0.7366,0.7366,79200000.0
2009-11-09 07:28:00,0.7366,0.7366,0.73655,0.73655,34600000.0
2009-11-09 07:29:00,0.73655,0.73655,0.73615,0.7362,136000000.0
2009-11-09 07:30:00,0.7362,0.7362,0.73605,0.7361,77000000.0
2009-11-09 07:31:00,0.7361,0.73615,0.7361,0.7361,12400000.0
2009-11-09 07:32:00,0.7361,0.73625,0.7361,0.73625,91100000.0
2009-11-09 07:33:00,0.73625,0.73655,0.73625,0.73645,83100000.0
2009-11-09 07:34:00,0.73645,0.73665,0.73645,0.73665,77500000.0
2009-11-09 07:35:00,0.73665,0.73685,0.73665,0.7368,49600000.0
2009-11-09 07:36:00,0.7368,0.7368,0.7368,0.7368,8000000.0
2009-11-09 07:37:00,0.7368,0.73685,0.7368,0.7368,88900000.0
2009-11-09 07:38:00,0.7368,0.7369,0.7368,0.73685,93800000.0
2009-11-09 07:39:00,0.73685,0.7369,0.73685,0.7369,20200000.0
2009-11-09 07:40:00,0.7369,0.7369,0.73685,0.73685,102700000.0
2009-11-09 07:41:00,0.73685,0.737,0.73685,0.737,53800000.0
2009-11-09 07:42:00,0.737,0.73705,0.737,0.73705,29200000.0
2009-11-09 07:43:00,0.73705,0.7371,0.73705,0.7371,16500000.0
2009-11-09 07:44:00,0.73715,0.73715,0.737,0.737,29000000.0
2009-11-09 07:45:00,0.737,0.737,0.737,0.737,8000000.0
2009-11-09 07:46:00,0.737,0.737,0.73675,0.73685,65600000.0
2009-11-09 07:47:00,0.73685,0.7369,0.7368,0.7368,9700000.0
2009-11-09 07:48:00,0.7368,0.7368,0.7365,0.7365,29600000.0
2009-11-09 07:49:00,0.7365,0.73655,0.7365,0.7365,22100000.0
2009-11-09 07:50:00,0.7365,0.73655,0.7365,0.73655,39400000.0
2009-11-09 07:51:00,0.73655,0.73675,0.73655,0.73675,134200000.0
2009-11-09 07:52:00,0.73675,0.7368,0.73675,0.73675,129600000.0
2009-11-09 07:53:00,0.73675,0.73675,0.7367,0.73675,56800000.0
2009-11-09 07:54:00,0.73675,0.73675,0.7367,0.7367,91400000.0
2009-11-09 07:55:00,0.7367,0.73675,0.7367,0.73675,63600000.0
2009-11-09 07:56:00,0.73675,0.73715,0.73675,0.7371,120200000.0
2009-11-09 07:57:00,0.7371,0.73725,0.7371,0.73715,64600000.0
2009-11-09 07:58:00,0.73715,0.7372,0.73715,0.7372,11300000.0
2009-11-09 07:59:00,0.7372,0.73725,0.7372,0.73725,23300000.0
2009-11-09 08:00:00,0.73725,0.73725,0.7367,0.737,189700000.0
2009-11-09 08:01:00,0.737,0.73705,0.737,0.737,40100000.0
2009-11-09 08:02:00,0.737,0.737,0.7368,0.73685,96300000.0
2009-11-09 08:03:00,0.73685,0.73685,0.7367,0.7367,56400000.0
2009-11-09 08:04:00,0.73665,0.7367,0.7366,0.7366,219000000.0
2009-11-09 08:05:00,0.73665,0.7373,0.73665,0.73695,284200000.0
2009-11-09 08:06:00,0.73695,0.73705,0.73685,0.73705,226800000.0
2009-11-09 08:07:00,0.737,0.73705,0.73695,0.73695,38500000.0
2009-11-09 08:08:00,0.73695,0.73695,0.73695,0.73695,4900000.0
2009-11-09 08:09:00,0.73695,0.73695,0.73665,0.73665,56000000.0
2009-11-09 08:10:00,0.7367,0.7368,0.73665,0.7368,227900000.0
2009-11-09 08:11:00,0.7368,0.7368,0.7368,0.7368,58600000.0
2009-11-09 08:12:00,0.7368,0.7368,0.7367,0.73675,114700000.0
2009-11-09 08:13:00,0.73675,0.73675,0.7367,0.7367,45600000.0
2009-11-09 08:14:00,0.73675,0.7368,0.73675,0.7368,89300000.0
2009-11-09 08:15:00,0.73685,0.7369,0.73685,0.7369,49200000.0
2009-11-09 08:16:00,0.7369,0.7369,0.73685,0.73685,8000000.0
2009-11-09 08:17:00,0.73685,0.73695,0.73675,0.7368,79100000.0
2009-11-09 08:18:00,0.73675,0.7368,0.73675,0.7368,44700000.0
2009-11-09 08:19:00,0.7368,0.7368,0.7364,0.7368,296399999.0
2009-11-09 08:20:00,0.7368,0.7368,0.73675,0.73675,60000000.0
2009-11-09 08:21:00,0.73675,0.73675,0.7365,0.73655,76200000.0
2009-11-09 08:22:00,0.73655,0.7367,0.73655,0.73665,213600000.0
2009-11-09 08:23:00,0.73665,0.7368,0.73665,0.73675,61900000.0
2009-11-09 08:24:00,0.73675,0.73675,0.73675,0.73675,1600000.0
2009-11-09 08:25:00,0.73675,0.73675,0.73665,0.7367,139400000.0
2009-11-09 08:26:00,0.7367,0.7367,0.73665,0.7367,29700000.0
2009-11-09 08:27:00,0.7367,0.7367,0.73645,0.73645,49400000.0
2009-11-09 08:28:00,0.7364,0.7365,0.73635,0.7365,368300000.0
2009-11-09 08:29:00,0.7365,0.73655,0.7365,0.7365,41400000.0
2009-11-09 08:30:00,0.7365,0.73655,0.7365,0.73655,55100000.0
2009-11-09 08:31:00,0.73655,0.73655,0.73645,0.73645,83400000.0
2009-11-09 08:32:00,0.73645,0.7365,0.73645,0.7365,97700000.0
2009-11-09 08:33:00,0.7365,0.73655,0.7365,0.73655,46600000.0
2009-11-09 08:34:00,0.73655,0.73655,0.7365,0.7365,17600000.0
2009-11-09 08:35:00,0.7365,0.73655,0.7365,0.73655,32900000.0
2009-11-09 08:36:00,0.7366,0.7366,0.7365,0.73655,61200000.0
2009-11-09 08:37:00,0.73665,0.73665,0.73625,0.73625,116800000.0
2009-11-09 08:38:00,0.73625,0.7364,0.73625,0.7363,51000000.0
2009-11-09 08:39:00,0.7363,0.7363,0.73615,0.73615,54800000.0
2009-11-09 08:40:00,0.7361,0.73625,0.73595,0.736,134400000.0
2009-11-09 08:41:00,0.736,0.736,0.736,0.736,22300000.0
2009-11-09 08:42:00,0.736,0.73605,0.73575,0.73575,88500000.0
2009-11-09 08:43:00,0.73575,0.73575,0.7356,0.7356,153600000.0
2009-11-09 08:44:00,0.7356,0.73565,0.7356,0.7356,39500000.0
2009-11-09 08:45:00,0.7356,0.7356,0.7356,0.7356,13500000.0
2009-11-09 08:46:00,0.7356,0.7356,0.7355,0.73555,28200000.0
2009-11-09 08:47:00,0.73545,0.73555,0.7352,0.7353,184200000.0
2009-11-09 08:48:00,0.7353,0.7355,0.73525,0.73545,130100000.0
2009-11-09 08:49:00,0.73545,0.7357,0.7354,0.7356,238300000.0
2009-11-09 08:50:00,0.7356,0.73565,0.7355,0.7355,127500000.0
2009-11-09 08:51:00,0.73555,0.73565,0.73555,0.73555,55900000.0
2009-11-09 08:52:00,0.73555,0.73555,0.7352,0.73525,257700000.0
2009-11-09 08:53:00,0.73525,0.73535,0.7351,0.7352,168800000.0
2009-11-09 08:54:00,0.7352,0.73525,0.7352,0.73525,56600000.0
2009-11-09 08:55:00,0.73525,0.73525,0.7351,0.7351,26500000.0
2009-11-09 08:56:00,0.7351,0.73515,0.7351,0.73515,66700000.0
2009-11-09 08:57:00,0.73515,0.73525,0.73505,0.73515,94900000.0
2009-11-09 08:58:00,0.73505,0.7351,0.73495,0.73495,47700000.0
2009-11-09 08:59:00,0.73495,0.73495,0.73495,0.73495,8200000.0
2009-11-09 09:00:00,0.73485,0.7354,0.73485,0.7354,161400000.0
2009-11-09 09:01:00,0.73535,0.7356,0.73535,0.7356,61700000.0
2009-11-09 09:02:00,0.7356,0.73615,0.7356,0.73615,139000000.0
2009-11-09 09:03:00,0.73615,0.7362,0.7361,0.7361,17900000.0
2009-11-09 09:04:00,0.7361,0.73615,0.73595,0.7361,57500000.0
2009-11-09 09:05:00,0.7361,0.7363,0.73595,0.73625,132300000.0
2009-11-09 09:06:00,0.73625,0.73625,0.73605,0.73605,42800000.0
2009-11-09 09:07:00,0.73605,0.73605,0.7358,0.7358,29200000.0
2009-11-09 09:08:00,0.73575,0.73575,0.7352,0.7352,81700000.0
2009-11-09 09:09:00,0.7352,0.7357,0.7352,0.7357,127000000.0
2009-11-09 09:10:00,0.7357,0.73605,0.7357,0.73585,302800000.0
2009-11-09 09:11:00,0.73595,0.73605,0.7356,0.73605,216300000.0
2009-11-09 09:12:00,0.73605,0.73605,0.736,0.736,45600000.0
2009-11-09 09:13:00,0.736,0.736,0.73565,0.73575,88000000.0
2009-11-09 09:14:00,0.73565,0.73565,0.7356,0.7356,28000000.0
2009-11-09 09:15:00,0.73565,0.7357,0.73525,0.7355,222900001.0
2009-11-09 09:16:00,0.7355,0.73635,0.7355,0.73625,133000000.0
2009-11-09 09:17:00,0.73635,0.73655,0.73625,0.73625,140600000.0
2009-11-09 09:18:00,0.7363,0.73635,0.73625,0.73635,30400000.0
2009-11-09 09:19:00,0.7364,0.7364,0.73615,0.7364,78300000.0
2009-11-09 09:20:00,0.7364,0.7364,0.73605,0.73625,117200000.0
2009-11-09 09:21:00,0.73625,0.73625,0.736,0.73615,48900000.0
2009-11-09 09:22:00,0.7361,0.7361,0.73555,0.73565,117500000.0
2009-11-09 09:23:00,0.7357,0.7359,0.7357,0.7359,43100000.0
2009-11-09 09:24:00,0.7359,0.73595,0.7359,0.7359,22900000.0
2009-11-09 09:25:00,0.73585,0.7362,0.73575,0.7362,163600000.0
2009-11-09 09:26:00,0.7362,0.73665,0.7362,0.73645,226000000.0
2009-11-09 09:27:00,0.73645,0.73645,0.73635,0.73645,52200000.0
2009-11-09 09:28:00,0.73645,0.7365,0.73625,0.73625,39000000.0
2009-11-09 09:29:00,0.73625,0.7364,0.7361,0.73615,127600000.0
2009-11-09 09:30:00,0.73615,0.7362,0.73605,0.73605,87700000.0
2009-11-09 09:31:00,0.736,0.736,0.73575,0.7359,177500000.0
2009-11-09 09:32:00,0.7359,0.7359,0.7357,0.7358,183800000.0
2009-11-09 09:33:00,0.73575,0.7359,0.7356,0.73585,239300000.0
2009-11-09 09:34:00,0.7358,0.736,0.7358,0.73595,452600000.0
2009-11-09 09:35:00,0.73595,0.73605,0.7359,0.73605,279800000.0
2009-11-09 09:36:00,0.73605,0.7361,0.73605,0.7361,230200000.0
2009-11-09 09:37:00,0.7361,0.7361,0.7359,0.7361,172200000.0
2009-11-09 09:38:00,0.73615,0.73625,0.73615,0.7362,48800000.0
2009-11-09 09:39:00,0.7362,0.7362,0.7359,0.7359,26800000.0
2009-11-09 09:40:00,0.7359,0.736,0.7359,0.736,49400000.0
2009-11-09 09:41:00,0.736,0.736,0.73585,0.73585,104200000.0
2009-11-09 09:42:00,0.73585,0.7359,0.73575,0.73585,177300000.0
2009-11-09 09:43:00,0.73585,0.73585,0.7354,0.73565,170600000.0
2009-11-09 09:44:00,0.73555,0.7357,0.73555,0.7356,27500000.0
2009-11-09 09:45:00,0.73555,0.7357,0.7355,0.73565,90899999.0
2009-11-09 09:46:00,0.7356,0.7356,0.7355,0.7355,35200000.0
2009-11-09 09:47:00,0.7355,0.73565,0.73545,0.73565,110699999.0
2009-11-09 09:48:00,0.7357,0.7357,0.7353,0.73545,274499999.0
2009-11-09 09:49:00,0.73545,0.7356,0.73545,0.73555,94500000.0
2009-11-09 09:50:00,0.73555,0.73565,0.73555,0.73565,83900001.0
2009-11-09 09:51:00,0.7356,0.7358,0.7356,0.7358,107800000.0
2009-11-09 09:52:00,0.73575,0.73575,0.73575,0.73575,13600000.0
2009-11-09 09:53:00,0.73575,0.73595,0.73575,0.73595,61700000.0
2009-11-09 09:54:00,0.73595,0.73635,0.73595,0.73625,71600000.0
2009-11-09 09:55:00,0.73625,0.7365,0.7361,0.73635,158400000.0
2009-11-09 09:56:00,0.7363,0.73675,0.7363,0.73675,413800000.0
2009-11-09 09:57:00,0.7367,0.73685,0.73645,0.7365,255300000.0
2009-11-09 09:58:00,0.73655,0.73695,0.73655,0.7369,191600000.0
2009-11-09 09:59:00,0.73695,0.7373,0.7369,0.73725,143800000.0
2009-11-09 10:00:00,0.73725,0.73725,0.737,0.737,171600000.0
2009-11-09 10:01:00,0.737,0.73705,0.73695,0.737,287900000.0
2009-11-09 10:02:00,0.737,0.73705,0.737,0.73705,191400000.0
2009-11-09 10:03:00,0.73705,0.7372,0.737,0.73715,183100000.0
2009-11-09 10:04:00,0.7371,0.73715,0.73705,0.7371,34400000.0
2009-11-09 10:05:00,0.7371,0.73725,0.73705,0.7371,65400000.0
2009-11-09 10:06:00,0.7371,0.7373,0.73705,0.7373,72900000.0
2009-11-09 10:07:00,0.73725,0.73725,0.73715,0.7372,64600000.0
2009-11-09 10:08:00,0.7372,0.73725,0.7372,0.73725,12500000.0
2009-11-09 10:09:00,0.73725,0.73725,0.73715,0.73715,31900000.0
2009-11-09 10:10:00,0.73715,0.73755,0.7371,0.73715,526799999.0
2009-11-09 10:11:00,0.73725,0.73755,0.7372,0.7375,226600001.0
2009-11-09 10:12:00,0.73745,0.73745,0.7374,0.7374,13200000.0
2009-11-09 10:13:00,0.7374,0.73775,0.7374,0.7375,275300000.0
2009-11-09 10:14:00,0.7375,0.7375,0.73745,0.7375,162500000.0
2009-11-09 10:15:00,0.7375,0.7376,0.73715,0.73725,260800000.0
2009-11-09 10:16:00,0.7372,0.73725,0.7372,0.73725,41800000.0
2009-11-09 10:17:00,0.7373,0.7373,0.73725,0.73725,29000000.0
2009-11-09 10:18:00,0.73725,0.73745,0.73725,0.73725,253700000.0
2009-11-09 10:19:00,0.7373,0.7374,0.7372,0.7373,217400000.0
2009-11-09 10:20:00,0.7373,0.73745,0.7372,0.7372,146599999.0
2009-11-09 10:21:00,0.7372,0.73725,0.73705,0.73705,113800000.0
2009-11-09 10:22:00,0.737,0.737,0.73675,0.73675,123000000.0
2009-11-09 10:23:00,0.73675,0.73675,0.73625,0.73645,184500000.0
2009-11-09 10:24:00,0.73645,0.73645,0.7364,0.7364,33900000.0
2009-11-09 10:25:00,0.7364,0.7364,0.7364,0.7364,66000000.0
2009-11-09 10:26:00,0.7364,0.7364,0.7363,0.7364,155200000.0
2009-11-09 10:27:00,0.7364,0.7364,0.73625,0.73625,318200000.0
2009-11-09 10:28:00,0.73625,0.73625,0.73615,0.73615,117400000.0
2009-11-09 10:29:00,0.73615,0.73615,0.73605,0.7361,54600000.0
2009-11-09 10:30:00,0.7361,0.73635,0.73595,0.73625,302400002.0
2009-11-09 10:31:00,0.73625,0.73635,0.73615,0.73625,464399999.0
2009-11-09 10:32:00,0.7363,0.73695,0.7363,0.73645,446800000.0
2009-11-09 10:33:00,0.73645,0.7365,0.73645,0.7365,118800000.0
2009-11-09 10:34:00,0.7365,0.7365,0.7365,0.7365,7200000.0
2009-11-09 10:35:00,0.73655,0.73655,0.73645,0.73645,80600000.0
2009-11-09 10:36:00,0.73645,0.73645,0.73645,0.73645,17400000.0
2009-11-09 10:37:00,0.73645,0.73645,0.73645,0.73645,77400000.0
2009-11-09 10:38:00,0.73627,0.73645,0.73609,0.7362,230400000.0
2009-11-09 10:39:00,0.73622,0.73644,0.73611,0.73626,177000000.0
2009-11-09 10:40:00,0.73645,0.7365,0.73635,0.7364,194200001.0
2009-11-09 10:41:00,0.7364,0.73655,0.73635,0.73645,281500000.0
2009-11-09 10:42:00,0.73645,0.73645,0.73645,0.73645,17400000.0
2009-11-09 10:43:00,0.73645,0.73685,0.73645,0.73685,245400000.0
2009-11-09 10:44:00,0.73675,0.7369,0.7367,0.73675,308300001.0
2009-11-09 10:45:00,0.73675,0.73675,0.7365,0.73655,266900000.0
2009-11-09 10:46:00,0.73655,0.73655,0.7365,0.73655,36300000.0
2009-11-09 10:47:00,0.73655,0.73655,0.7363,0.73635,197400000.0
2009-11-09 10:48:00,0.7363,0.7363,0.73615,0.7363,97900000.0
2009-11-09 10:49:00,0.7363,0.7363,0.73625,0.73625,16400000.0
2009-11-09 10:50:00,0.73625,0.7368,0.7362,0.7367,411900000.0
2009-11-09 10:51:00,0.7367,0.73675,0.73655,0.73665,182900000.0
2009-11-09 10:52:00,0.7367,0.7367,0.73665,0.73665,75600000.0
2009-11-09 10:53:00,0.73665,0.73665,0.7364,0.7364,134000000.0
2009-11-09 10:54:00,0.7364,0.7364,0.73615,0.73615,167200000.0
2009-11-09 10:55:00,0.73615,0.73615,0.73605,0.73615,137000000.0
2009-11-09 10:56:00,0.7362,0.73625,0.7362,0.7362,153100000.0
2009-11-09 10:57:00,0.7362,0.73625,0.7362,0.73625,68400001.0
2009-11-09 10:58:00,0.73635,0.73645,0.7363,0.73645,278000000.0
2009-11-09 10:59:00,0.73645,0.73645,0.7363,0.7364,174600000.0
2009-11-09 11:00:00,0.7364,0.7369,0.7364,0.7365,201900001.0
2009-11-09 11:01:00,0.7365,0.7365,0.7364,0.7365,299300000.0
2009-11-09 11:02:00,0.7365,0.7366,0.7364,0.73645,222300000.0
2009-11-09 11:03:00,0.73645,0.73655,0.73645,0.7365,96000000.0
2009-11-09 11:04:00,0.7364,0.7365,0.7364,0.7365,261900000.0
2009-11-09 11:05:00,0.73665,0.73665,0.7364,0.73645,279800001.0
2009-11-09 11:06:00,0.73645,0.73645,0.7363,0.73635,171300000.0
2009-11-09 11:07:00,0.73635,0.73635,0.7363,0.7363,59000000.0
2009-11-09 11:08:00,0.7363,0.7364,0.73595,0.73605,430400002.0
2009-11-09 11:09:00,0.73605,0.7361,0.73605,0.73605,181200000.0
2009-11-09 11:10:00,0.73605,0.73605,0.7357,0.73575,265700000.0
2009-11-09 11:11:00,0.73575,0.73575,0.73565,0.7357,87500000.0
2009-11-09 11:12:00,0.7357,0.7361,0.7357,0.73605,132100000.0
2009-11-09 11:13:00,0.73605,0.7362,0.73575,0.73595,839900001.0
2009-11-09 11:14:00,0.73595,0.73625,0.7359,0.73625,285700001.0
2009-11-09 11:15:00,0.73625,0.73685,0.73625,0.73675,470200000.0
2009-11-09 11:16:00,0.73675,0.73695,0.73675,0.73695,356299999.0
2009-11-09 11:17:00,0.737,0.7371,0.7369,0.737,242700001.0
2009-11-09 11:18:00,0.737,0.73725,0.737,0.73715,211300000.0
2009-11-09 11:19:00,0.73735,0.73735,0.73715,0.73715,185300000.0
2009-11-09 11:20:00,0.73715,0.73725,0.73715,0.73725,65800000.0
2009-11-09 11:21:00,0.73725,0.7374,0.73725,0.73735,261600000.0
2009-11-09 11:22:00,0.73735,0.7375,0.73735,0.73735,201699999.0
2009-11-09 11:23:00,0.73735,0.73765,0.7373,0.73755,154500000.0
2009-11-09 11:24:00,0.73765,0.73775,0.7375,0.73755,305100000.0
2009-11-09 11:25:00,0.7375,0.7377,0.73745,0.73765,346600000.0
2009-11-09 11:26:00,0.7376,0.7376,0.73755,0.73755,13000000.0
2009-11-09 11:27:00,0.7376,0.7376,0.7375,0.7375,51800000.0
2009-11-09 11:28:00,0.7375,0.73805,0.7375,0.73785,378800002.0
2009-11-09 11:29:00,0.73785,0.738,0.7378,0.7378,148300000.0
2009-11-09 11:30:00,0.7378,0.7379,0.73775,0.7378,134800000.0
2009-11-09 11:31:00,0.7378,0.7378,0.7378,0.7378,13800000.0
2009-11-09 11:32:00,0.7378,0.7378,0.73775,0.73775,58600000.0
2009-11-09 11:33:00,0.73765,0.7377,0.7376,0.73765,79900000.0
2009-11-09 11:34:00,0.73765,0.73775,0.73765,0.73775,150000001.0
2009-11-09 11:35:00,0.73775,0.7379,0.73775,0.7378,132100000.0
2009-11-09 11:36:00,0.7378,0.7378,0.7376,0.7376,88100000.0
2009-11-09 11:37:00,0.7376,0.7377,0.73755,0.7376,37900000.0
2009-11-09 11:38:00,0.73755,0.73755,0.7375,0.73755,57400000.0
2009-11-09 11:39:00,0.73755,0.73765,0.73755,0.73755,132500000.0
2009-11-09 11:40:00,0.73755,0.73765,0.73755,0.7376,106600000.0
2009-11-09 11:41:00,0.7376,0.73765,0.7376,0.7376,235000001.0
2009-11-09 11:42:00,0.73755,0.7376,0.73755,0.73755,75600000.0
2009-11-09 11:43:00,0.73755,0.73775,0.7373,0.73735,478900000.0
2009-11-09 11:44:00,0.73735,0.73735,0.73725,0.7373,306500000.0
2009-11-09 11:45:00,0.73735,0.7377,0.7373,0.7377,281600000.0
2009-11-09 11:46:00,0.7377,0.73775,0.73755,0.73755,185900000.0
2009-11-09 11:47:00,0.73755,0.73775,0.73755,0.73775,419299999.0
2009-11-09 11:48:00,0.73775,0.7378,0.73765,0.73775,383499999.0
2009-11-09 11:49:00,0.73775,0.73835,0.73775,0.73815,200800000.0
2009-11-09 11:50:00,0.73825,0.73885,0.73825,0.7385,323999998.0
2009-11-09 11:51:00,0.7385,0.73925,0.7385,0.73905,264000000.0
2009-11-09 11:52:00,0.73905,0.73915,0.73825,0.7386,619500001.0
2009-11-09 11:53:00,0.73855,0.7387,0.73845,0.73855,338100000.0
2009-11-09 11:54:00,0.73855,0.73855,0.73805,0.7381,365400000.0
2009-11-09 11:55:00,0.7381,0.7381,0.738,0.7381,306500000.0
2009-11-09 11:56:00,0.7381,0.7381,0.738,0.738,253500000.0
2009-11-09 11:57:00,0.738,0.7381,0.7378,0.73785,389800000.0
2009-11-09 11:58:00,0.73785,0.73795,0.73765,0.7378,127000000.0
2009-11-09 11:59:00,0.7378,0.738,0.7378,0.73785,131100000.0
2009-11-09 12:00:00,0.7379,0.738,0.73775,0.73785,92500000.0
2009-11-09 12:01:00,0.73785,0.73815,0.73785,0.73815,170300000.0
2009-11-09 12:02:00,0.73805,0.73825,0.738,0.73815,156900000.0
2009-11-09 12:03:00,0.73815,0.73815,0.7378,0.7381,317600000.0
2009-11-09 12:04:00,0.73815,0.7383,0.7378,0.73795,208000000.0
2009-11-09 12:05:00,0.73785,0.73795,0.7378,0.7378,60200000.0
2009-11-09 12:06:00,0.73785,0.73795,0.7376,0.73775,240100000.0
2009-11-09 12:07:00,0.73775,0.7378,0.7375,0.7377,278000000.0
2009-11-09 12:08:00,0.7377,0.7378,0.73755,0.7377,274100000.0
2009-11-09 12:09:00,0.7377,0.7377,0.73735,0.7374,71900000.0
2009-11-09 12:10:00,0.7374,0.7374,0.73695,0.73715,247700000.0
2009-11-09 12:11:00,0.7372,0.73755,0.7372,0.73745,213100000.0
2009-11-09 12:12:00,0.73745,0.73775,0.7374,0.73775,282300000.0
2009-11-09 12:13:00,0.73775,0.73815,0.73775,0.7381,528100000.0
2009-11-09 12:14:00,0.7381,0.7381,0.7378,0.7378,234800000.0
2009-11-09 12:15:00,0.7378,0.73795,0.7377,0.7377,241000000.0
2009-11-09 12:16:00,0.7377,0.73795,0.7377,0.73775,290700000.0
2009-11-09 12:17:00,0.73775,0.7379,0.73765,0.73775,403800001.0
2009-11-09 12:18:00,0.73775,0.73795,0.73775,0.73775,199300000.0
2009-11-09 12:19:00,0.73775,0.738,0.7377,0.738,405799999.0
2009-11-09 12:20:00,0.738,0.73805,0.73795,0.73805,73600000.0
2009-11-09 12:21:00,0.73805,0.7383,0.73805,0.7383,186100001.0
2009-11-09 12:22:00,0.7383,0.73835,0.7381,0.7382,403300000.0
2009-11-09 12:23:00,0.7382,0.7383,0.7381,0.7383,62200000.0
2009-11-09 12:24:00,0.7383,0.7387,0.7381,0.7387,515300001.0
2009-11-09 12:25:00,0.7387,0.7389,0.7387,0.7387,212500000.0
2009-11-09 12:26:00,0.7387,0.73885,0.73855,0.73885,184500001.0
2009-11-09 12:27:00,0.73885,0.73905,0.73885,0.739,163700001.0
2009-11-09 12:28:00,0.739,0.73925,0.73895,0.73925,241300000.0
2009-11-09 12:29:00,0.7392,0.7392,0.7389,0.7389,123100000.0
2009-11-09 12:30:00,0.73885,0.73885,0.7385,0.73855,367400000.0
2009-11-09 12:31:00,0.73855,0.7386,0.73845,0.73845,508700000.0
2009-11-09 12:32:00,0.73845,0.73855,0.73845,0.73855,491100000.0
2009-11-09 12:33:00,0.73855,0.73875,0.7383,0.73875,384800000.0
2009-11-09 12:34:00,0.73885,0.73895,0.7385,0.73895,136600000.0
2009-11-09 12:35:00,0.73895,0.73895,0.7385,0.73885,273799999.0
2009-11-09 12:36:00,0.7389,0.7389,0.73885,0.7389,78600000.0
2009-11-09 12:37:00,0.7389,0.73905,0.7389,0.73895,65900000.0
2009-11-09 12:38:00,0.7391,0.7391,0.7388,0.7388,132700000.0
2009-11-09 12:39:00,0.7388,0.739,0.73865,0.73865,570700000.0
2009-11-09 12:40:00,0.73865,0.7387,0.73845,0.7385,153800000.0
2009-11-09 12:41:00,0.7385,0.7386,0.7385,0.73855,115400001.0
2009-11-09 12:42:00,0.73845,0.73845,0.73825,0.7384,128200000.0
2009-11-09 12:43:00,0.7384,0.7386,0.7384,0.7386,238600000.0
2009-11-09 12:44:00,0.7386,0.73865,0.7386,0.7386,97400000.0
2009-11-09 12:45:00,0.7386,0.73865,0.7386,0.7386,113900000.0
2009-11-09 12:46:00,0.73855,0.7386,0.7385,0.73855,73100000.0
2009-11-09 12:47:00,0.73865,0.73875,0.73865,0.73865,121000000.0
2009-11-09 12:48:00,0.73865,0.73865,0.73855,0.73855,255500000.0
2009-11-09 12:49:00,0.73855,0.7387,0.7385,0.7386,173600000.0
2009-11-09 12:50:00,0.7386,0.73865,0.7386,0.73865,98200000.0
2009-11-09 12:51:00,0.73865,0.73865,0.73865,0.73865,4700000.0
2009-11-09 12:52:00,0.73865,0.7388,0.73865,0.7387,218300000.0
2009-11-09 12:53:00,0.7387,0.7387,0.73855,0.7386,36100000.0
2009-11-09 12:54:00,0.7386,0.7388,0.7386,0.7388,124300000.0
2009-11-09 12:55:00,0.7388,0.739,0.7388,0.73885,50699999.0
2009-11-09 12:56:00,0.73885,0.73885,0.73885,0.73885,4500000.0
2009-11-09 12:57:00,0.73848,0.73871,0.73826,0.73861,80600000.0
2009-11-09 12:58:00,0.7388,0.73885,0.7388,0.73885,307799999.0
2009-11-09 12:59:00,0.73885,0.739,0.73885,0.73885,11000000.0
2009-11-09 13:00:00,0.73885,0.739,0.73885,0.73895,88000000.0
2009-11-09 13:01:00,0.7389,0.7389,0.7389,0.7389,19300000.0
2009-11-09 13:02:00,0.7389,0.7392,0.7389,0.7391,153900000.0
2009-11-09 13:03:00,0.7391,0.73925,0.73905,0.73925,118400000.0
2009-11-09 13:04:00,0.73925,0.73955,0.73925,0.73925,205000002.0
2009-11-09 13:05:00,0.73925,0.7395,0.7391,0.73915,138800000.0
2009-11-09 13:06:00,0.73915,0.7392,0.73915,0.73915,128299999.0
2009-11-09 13:07:00,0.7392,0.7392,0.73915,0.73915,45200000.0
2009-11-09 13:08:00,0.73915,0.73915,0.7389,0.73895,81800000.0
2009-11-09 13:09:00,0.73895,0.739,0.73865,0.73865,80700000.0
2009-11-09 13:10:00,0.73865,0.73885,0.7386,0.73885,115400000.0
2009-11-09 13:11:00,0.73885,0.7389,0.7387,0.7387,99400000.0
2009-11-09 13:12:00,0.7387,0.73885,0.7386,0.7387,127000000.0
2009-11-09 13:13:00,0.73865,0.73875,0.73865,0.7387,16800000.0
2009-11-09 13:14:00,0.73865,0.7387,0.73865,0.7387,41200000.0
2009-11-09 13:15:00,0.7387,0.7387,0.7384,0.7385,113100000.0
2009-11-09 13:16:00,0.7385,0.73855,0.73845,0.7385,71200000.0
2009-11-09 13:17:00,0.73845,0.73845,0.73825,0.73825,129500000.0
2009-11-09 13:18:00,0.7383,0.7383,0.73815,0.73825,246300000.0
2009-11-09 13:19:00,0.7382,0.73825,0.7382,0.73825,38200000.0
2009-11-09 13:20:00,0.73825,0.73825,0.7382,0.73825,87600000.0
2009-11-09 13:21:00,0.7383,0.7383,0.7383,0.7383,65499999.0
2009-11-09 13:22:00,0.7383,0.7383,0.73805,0.73815,148800000.0
2009-11-09 13:23:00,0.73815,0.73815,0.738,0.73805,172200000.0
2009-11-09 13:24:00,0.73805,0.73815,0.73805,0.73815,17500000.0
2009-11-09 13:25:00,0.7381,0.7381,0.73795,0.73795,97700000.0
2009-11-09 13:26:00,0.73795,0.738,0.7377,0.7377,38400000.0
2009-11-09 13:27:00,0.73765,0.7377,0.7376,0.7377,63800000.0
2009-11-09 13:28:00,0.7377,0.7378,0.7375,0.7376,184800001.0
2009-11-09 13:29:00,0.7376,0.7376,0.7375,0.7375,137100000.0
2009-11-09 13:30:00,0.7376,0.73765,0.7375,0.7375,62300000.0
2009-11-09 13:31:00,0.7375,0.7376,0.7375,0.7376,79800000.0
2009-11-09 13:32:00,0.7376,0.73765,0.7375,0.73755,51400000.0
2009-11-09 13:33:00,0.73735,0.73747,0.73705,0.73712,41600000.0
2009-11-09 13:34:00,0.73755,0.7377,0.7375,0.7376,22000000.0
2009-11-09 13:35:00,0.7376,0.7376,0.7376,0.7376,4500000.0
2009-11-09 13:36:00,0.7376,0.7376,0.7376,0.7376,4100000.0
2009-11-09 13:37:00,0.7376,0.7376,0.7376,0.7376,1300000.0
2009-11-09 13:38:00,0.7376,0.7376,0.7376,0.7376,5200000.0
2009-11-09 13:39:00,0.7376,0.7376,0.7376,0.7376,3900000.0
2009-11-09 13:40:00,0.7376,0.7376,0.7376,0.7376,6500000.0
2009-11-09 13:41:00,0.7376,0.73765,0.7376,0.73765,22100000.0
2009-11-09 13:42:00,0.73775,0.73775,0.73765,0.73765,18600000.0
2009-11-09 13:43:00,0.73765,0.73765,0.73765,0.73765,7200000.0
2009-11-09 13:44:00,0.73765,0.73765,0.73765,0.73765,4800000.0
2009-11-09 13:45:00,0.7376,0.73765,0.7376,0.7376,60800000.0
2009-11-09 13:46:00,0.7376,0.7376,0.73755,0.7376,194900000.0
2009-11-09 13:47:00,0.7376,0.7376,0.7376,0.7376,38000000.0
2009-11-09 13:48:00,0.7376,0.73765,0.7376,0.7376,54600000.0
2009-11-09 13:49:00,0.7376,0.7376,0.7376,0.7376,31100000.0
2009-11-09 13:50:00,0.7376,0.7376,0.7376,0.7376,24100000.0
2009-11-09 13:51:00,0.7376,0.7376,0.7375,0.7375,28800000.0
2009-11-09 13:52:00,0.7375,0.7375,0.73735,0.73735,88900000.0
2009-11-09 13:53:00,0.73681,0.7374,0.73678,0.7371,92000000.0
2009-11-09 13:54:00,0.73735,0.73735,0.73735,0.73735,1000000.0
2009-11-09 13:55:00,0.73735,0.73735,0.73735,0.73735,37200000.0
2009-11-09 13:56:00,0.73735,0.7376,0.73735,0.73745,59100000.0
2009-11-09 13:57:00,0.73745,0.73745,0.73745,0.73745,18400000.0
2009-11-09 13:58:00,0.73745,0.7375,0.73735,0.73735,53300000.0
2009-11-09 13:59:00,0.73735,0.73735,0.73735,0.73735,7000000.0
2009-11-09 14:00:00,0.73735,0.73735,0.7371,0.7372,77200000.0
2009-11-09 14:01:00,0.7372,0.7372,0.73715,0.73715,26800000.0
2009-11-09 14:02:00,0.7372,0.7374,0.7372,0.7374,79500000.0
2009-11-09 14:03:00,0.73735,0.7376,0.73735,0.7376,45000000.0
2009-11-09 14:04:00,0.73755,0.73765,0.73755,0.73765,19700000.0
2009-11-09 14:05:00,0.73765,0.7378,0.7376,0.7378,148400000.0
2009-11-09 14:06:00,0.7378,0.7378,0.73775,0.73775,36700000.0
2009-11-09 14:07:00,0.73775,0.73775,0.73775,0.73775,15700000.0
2009-11-09 14:08:00,0.73775,0.73775,0.7377,0.7377,45100000.0
2009-11-09 14:09:00,0.7377,0.73775,0.7377,0.73775,46500000.0
2009-11-09 14:10:00,0.73775,0.73775,0.73775,0.73775,21800000.0
2009-11-09 14:11:00,0.73775,0.73775,0.7377,0.7377,7900000.0
2009-11-09 14:12:00,0.7377,0.7377,0.7377,0.7377,11400000.0
2009-11-09 14:13:00,0.7377,0.73775,0.7377,0.73775,23000000.0
2009-11-09 14:14:00,0.73775,0.73775,0.73775,0.73775,32100000.0
2009-11-09 14:15:00,0.7379,0.7379,0.7379,0.7379,4000000.0
2009-11-09 14:16:00,0.7379,0.7379,0.7377,0.73775,40200000.0
2009-11-09 14:17:00,0.73775,0.7379,0.7377,0.73775,27900000.0
2009-11-09 14:18:00,0.7377,0.7377,0.7377,0.7377,34200000.0
2009-11-09 14:19:00,0.7377,0.73775,0.7377,0.73775,51500000.0
2009-11-09 14:20:00,0.73775,0.738,0.73775,0.7379,27700000.0
2009-11-09 14:21:00,0.7379,0.7379,0.7379,0.7379,1000000.0
2009-11-09 14:22:00,0.73785,0.73845,0.73785,0.73835,130399999.0
2009-11-09 14:23:00,0.73835,0.7387,0.73825,0.7386,43700000.0
2009-11-09 14:24:00,0.73865,0.73905,0.73855,0.73905,223800000.0
2009-11-09 14:25:00,0.739,0.73905,0.7389,0.73895,94799999.0
2009-11-09 14:26:00,0.73895,0.73895,0.7389,0.7389,123600000.0
2009-11-09 14:27:00,0.7389,0.7389,0.7387,0.7387,94200000.0
2009-11-09 14:28:00,0.7388,0.7391,0.7388,0.7391,64200000.0
2009-11-09 14:29:00,0.7391,0.7391,0.7391,0.7391,18000000.0
2009-11-09 14:30:00,0.7391,0.7394,0.73905,0.7394,36400000.0
2009-11-09 14:31:00,0.7394,0.7395,0.7393,0.7393,222200000.0
2009-11-09 14:32:00,0.7393,0.7393,0.73905,0.73915,407499998.0
2009-11-09 14:33:00,0.73915,0.7396,0.73905,0.7396,298700000.0
2009-11-09 14:34:00,0.7396,0.7396,0.7393,0.73945,22300000.0
2009-11-09 14:35:00,0.73935,0.73945,0.7393,0.73945,81100000.0
2009-11-09 14:36:00,0.73945,0.7396,0.73935,0.7396,126000000.0
2009-11-09 14:37:00,0.7395,0.73965,0.7395,0.7396,34200000.0
2009-11-09 14:38:00,0.73955,0.7398,0.73955,0.73965,12800000.0
2009-11-09 14:39:00,0.73965,0.7404,0.73965,0.74035,421200000.0
2009-11-09 14:40:00,0.74035,0.74035,0.7401,0.7401,220000000.0
2009-11-09 14:41:00,0.7401,0.74075,0.7401,0.74075,348200001.0
2009-11-09 14:42:00,0.74055,0.74065,0.74045,0.74045,137500000.0
2009-11-09 14:43:00,0.7405,0.7408,0.74045,0.7407,239799999.0
2009-11-09 14:44:00,0.74075,0.7409,0.7407,0.7408,205100000.0
2009-11-09 14:45:00,0.7408,0.74115,0.7408,0.7411,299900001.0
2009-11-09 14:46:00,0.7411,0.7417,0.7409,0.7414,433100001.0
2009-11-09 14:47:00,0.74145,0.74145,0.7412,0.74125,132600000.0
2009-11-09 14:48:00,0.74125,0.74125,0.741,0.74115,228100000.0
2009-11-09 14:49:00,0.74115,0.74115,0.741,0.741,246100000.0
2009-11-09 14:50:00,0.741,0.7411,0.741,0.7411,181100001.0
2009-11-09 14:51:00,0.74105,0.74105,0.741,0.741,38500000.0
2009-11-09 14:52:00,0.741,0.74105,0.741,0.741,127900000.0
2009-11-09 14:53:00,0.74105,0.7411,0.74105,0.74105,125800000.0
2009-11-09 14:54:00,0.74105,0.74105,0.741,0.741,69200000.0
2009-11-09 14:55:00,0.741,0.741,0.74075,0.74075,12100000.0
2009-11-09 14:56:00,0.74075,0.74075,0.7405,0.7405,139800000.0
2009-11-09 14:57:00,0.7405,0.7405,0.7404,0.74045,61800000.0
2009-11-09 14:58:00,0.7404,0.7404,0.7403,0.7403,19200000.0
2009-11-09 14:59:00,0.74025,0.7403,0.74025,0.7403,58500000.0
2009-11-09 15:00:00,0.7403,0.74035,0.7402,0.7402,247199999.0
2009-11-09 15:01:00,0.7402,0.74025,0.7402,0.74025,141800000.0
2009-11-09 15:02:00,0.7403,0.7403,0.7402,0.7402,84300000.0
2009-11-09 15:03:00,0.7402,0.74025,0.7402,0.74025,88200000.0
2009-11-09 15:04:00,0.7402,0.7402,0.7399,0.73995,275600000.0
2009-11-09 15:05:00,0.73995,0.7402,0.73985,0.7399,161400000.0
2009-11-09 15:06:00,0.7399,0.74015,0.7399,0.7399,305400000.0
2009-11-09 15:07:00,0.7399,0.7399,0.7393,0.7393,127600000.0
2009-11-09 15:08:00,0.7393,0.73935,0.73925,0.73925,165300000.0
2009-11-09 15:09:00,0.73925,0.73925,0.73915,0.73915,98200000.0
2009-11-09 15:10:00,0.7391,0.73915,0.7389,0.7389,249000000.0
2009-11-09 15:11:00,0.739,0.7392,0.73895,0.73905,365600000.0
2009-11-09 15:12:00,0.73905,0.73905,0.7389,0.7389,118400000.0
2009-11-09 15:13:00,0.7389,0.73915,0.7389,0.7391,127000000.0
2009-11-09 15:14:00,0.7391,0.7392,0.73895,0.73915,430700000.0
2009-11-09 15:15:00,0.73915,0.73915,0.73905,0.7391,96800000.0
2009-11-09 15:16:00,0.7392,0.73945,0.7392,0.7394,155400000.0
2009-11-09 15:17:00,0.7394,0.7394,0.7392,0.7393,37900000.0
2009-11-09 15:18:00,0.7393,0.73935,0.7392,0.7393,58000000.0
2009-11-09 15:19:00,0.7393,0.7393,0.7391,0.7392,126500000.0
2009-11-09 15:20:00,0.7392,0.7393,0.7392,0.7393,12500000.0
2009-11-09 15:21:00,0.7393,0.7394,0.7391,0.7391,156000000.0
2009-11-09 15:22:00,0.7392,0.7394,0.7391,0.7394,112200000.0
2009-11-09 15:23:00,0.73935,0.7394,0.73925,0.73935,177000000.0
2009-11-09 15:24:00,0.73935,0.7394,0.7393,0.73935,90200000.0
2009-11-09 15:25:00,0.73935,0.73935,0.73925,0.73925,147400000.0
2009-11-09 15:26:00,0.7392,0.73935,0.73915,0.7393,96200000.0
2009-11-09 15:27:00,0.7393,0.7393,0.73925,0.7393,143800000.0
2009-11-09 15:28:00,0.7393,0.7394,0.7393,0.7394,74200000.0
2009-11-09 15:29:00,0.7394,0.7394,0.7393,0.7393,85300000.0
2009-11-09 15:30:00,0.7393,0.73935,0.739,0.7391,224700000.0
2009-11-09 15:31:00,0.7391,0.7394,0.739,0.73935,205200000.0
2009-11-09 15:32:00,0.7393,0.7395,0.7393,0.7395,98200000.0
2009-11-09 15:33:00,0.7395,0.73965,0.7393,0.73965,217800000.0
2009-11-09 15:34:00,0.73965,0.73975,0.7396,0.73975,72700000.0
2009-11-09 15:35:00,0.73975,0.7398,0.73965,0.7398,41500000.0
2009-11-09 15:36:00,0.7397,0.73975,0.7394,0.7397,117200000.0
2009-11-09 15:37:00,0.7397,0.7397,0.73945,0.7395,76000000.0
2009-11-09 15:38:00,0.7395,0.74005,0.7395,0.73995,357500000.0
2009-11-09 15:39:00,0.73995,0.74,0.73995,0.73995,13200000.0
2009-11-09 15:40:00,0.73985,0.74,0.7398,0.74,29200000.0
2009-11-09 15:41:00,0.74,0.74035,0.74,0.74025,128200000.0
2009-11-09 15:42:00,0.7402,0.7402,0.7399,0.74,98900000.0
2009-11-09 15:43:00,0.74,0.74,0.7399,0.7399,80100000.0
2009-11-09 15:44:00,0.7399,0.74005,0.7397,0.74,176800000.0
2009-11-09 15:45:00,0.74,0.7403,0.74,0.7401,46200000.0
2009-11-09 15:46:00,0.7401,0.74025,0.7401,0.7401,25000000.0
2009-11-09 15:47:00,0.7401,0.74015,0.7401,0.7401,39700000.0
2009-11-09 15:48:00,0.7401,0.74015,0.74,0.74015,42200000.0
2009-11-09 15:49:00,0.74015,0.74015,0.7392,0.7392,138700000.0
2009-11-09 15:50:00,0.73935,0.73995,0.73935,0.7398,449200000.0
2009-11-09 15:51:00,0.7398,0.7398,0.7398,0.7398,3600000.0
2009-11-09 15:52:00,0.73985,0.74,0.73975,0.73975,438689998.0
2009-11-09 15:53:00,0.73975,0.73995,0.73955,0.73975,241600000.0
2009-11-09 15:54:00,0.73975,0.7398,0.73955,0.73955,309000001.0
2009-11-09 15:55:00,0.73955,0.7397,0.73955,0.73955,117499999.0
2009-11-09 15:56:00,0.73955,0.73975,0.73955,0.73955,278700000.0
2009-11-09 15:57:00,0.7395,0.7398,0.7395,0.73975,199200000.0
2009-11-09 15:58:00,0.7397,0.7397,0.73955,0.73955,144200000.0
2009-11-09 15:59:00,0.73955,0.73955,0.73955,0.73955,18800000.0
2009-11-09 16:00:00,0.73955,0.7399,0.73955,0.73975,99900000.0
2009-11-09 16:01:00,0.73985,0.7401,0.7398,0.7398,281900001.0
2009-11-09 16:02:00,0.7398,0.7398,0.73975,0.73975,134400000.0
2009-11-09 16:03:00,0.73975,0.73975,0.7395,0.7395,119600000.0
2009-11-09 16:04:00,0.7395,0.73985,0.7395,0.73985,357299999.0
2009-11-09 16:05:00,0.73985,0.7399,0.73965,0.73975,258300000.0
2009-11-09 16:06:00,0.73975,0.7402,0.73975,0.74005,129500000.0
2009-11-09 16:07:00,0.74005,0.7404,0.7399,0.7403,290200000.0
2009-11-09 16:08:00,0.7403,0.7406,0.74025,0.74055,169200000.0
2009-11-09 16:09:00,0.7406,0.7406,0.74025,0.74025,142600000.0
2009-11-09 16:10:00,0.7403,0.7405,0.7403,0.7405,70000000.0
2009-11-09 16:11:00,0.7405,0.7406,0.7404,0.7406,92000000.0
2009-11-09 16:12:00,0.74055,0.7406,0.74035,0.74045,29700000.0
2009-11-09 16:13:00,0.74035,0.7405,0.7403,0.7403,35700000.0
2009-11-09 16:14:00,0.7403,0.7403,0.7399,0.74005,264100000.0
2009-11-09 16:15:00,0.74,0.74015,0.7399,0.7401,151300000.0
2009-11-09 16:16:00,0.7401,0.7401,0.73985,0.73985,119800000.0
2009-11-09 16:17:00,0.73985,0.74,0.73985,0.7399,218300000.0
2009-11-09 16:18:00,0.7399,0.73995,0.7398,0.7398,283200000.0
2009-11-09 16:19:00,0.7398,0.7399,0.73965,0.73965,245600000.0
2009-11-09 16:20:00,0.73965,0.73965,0.7396,0.7396,67400000.0
2009-11-09 16:21:00,0.7396,0.73995,0.7396,0.73985,148100000.0
2009-11-09 16:22:00,0.73985,0.74,0.7398,0.73995,47200000.0
2009-11-09 16:23:00,0.73995,0.73995,0.7396,0.73965,105500000.0
2009-11-09 16:24:00,0.73965,0.7398,0.7396,0.7398,65800000.0
2009-11-09 16:25:00,0.7397,0.7398,0.7396,0.73975,125700000.0
2009-11-09 16:26:00,0.73975,0.73975,0.73965,0.73965,43000000.0
2009-11-09 16:27:00,0.73965,0.73965,0.7396,0.7396,87600000.0
2009-11-09 16:28:00,0.7397,0.73975,0.7396,0.7397,44800000.0
2009-11-09 16:29:00,0.7397,0.73985,0.7397,0.7398,49000000.0
2009-11-09 16:30:00,0.7398,0.74005,0.7398,0.7399,323000001.0
2009-11-09 16:31:00,0.73985,0.74,0.73975,0.7398,212800000.0
2009-11-09 16:32:00,0.7398,0.7398,0.73955,0.7396,348000000.0
2009-11-09 16:33:00,0.7396,0.73975,0.7396,0.73965,129600000.0
2009-11-09 16:34:00,0.73965,0.7397,0.73935,0.73935,307899999.0
2009-11-09 16:35:00,0.73935,0.73945,0.7391,0.73925,521700000.0
2009-11-09 16:36:00,0.73915,0.73935,0.73895,0.7392,468900000.0
2009-11-09 16:37:00,0.7393,0.73965,0.73925,0.73955,485699999.0
2009-11-09 16:38:00,0.73955,0.73965,0.73925,0.7393,412800000.0
2009-11-09 16:39:00,0.7393,0.73965,0.7393,0.73965,339500000.0
2009-11-09 16:40:00,0.73965,0.7399,0.73945,0.73945,357399998.0
2009-11-09 16:41:00,0.73945,0.73965,0.7394,0.7394,385000001.0
2009-11-09 16:42:00,0.7394,0.73975,0.73935,0.73955,367399999.0
2009-11-09 16:43:00,0.73955,0.7397,0.73955,0.7396,287900000.0
2009-11-09 16:44:00,0.7396,0.73965,0.73955,0.7396,420400000.0
2009-11-09 16:45:00,0.7396,0.7399,0.7396,0.73985,356999998.0
2009-11-09 16:46:00,0.73985,0.73995,0.7398,0.7399,200200000.0
2009-11-09 16:47:00,0.7399,0.7399,0.7393,0.73935,230300000.0
2009-11-09 16:48:00,0.7393,0.73945,0.73925,0.73935,302999999.0
2009-11-09 16:49:00,0.7394,0.73955,0.7394,0.7395,179400000.0
2009-11-09 16:50:00,0.7395,0.73975,0.73925,0.73945,487400000.0
2009-11-09 16:51:00,0.73945,0.7395,0.73935,0.7395,260100000.0
2009-11-09 16:52:00,0.73945,0.7397,0.73945,0.73955,289699999.0
2009-11-09 16:53:00,0.73955,0.7396,0.7394,0.73955,400699999.0
2009-11-09 16:54:00,0.73955,0.7397,0.7395,0.7396,154400000.0
2009-11-09 16:55:00,0.7396,0.73965,0.73945,0.7395,242000000.0
2009-11-09 16:56:00,0.73955,0.7399,0.73945,0.7399,167000000.0
2009-11-09 16:57:00,0.7399,0.7399,0.7395,0.7395,270600000.0
2009-11-09 16:58:00,0.7395,0.73965,0.73945,0.73955,255200000.0
2009-11-09 16:59:00,0.7395,0.73975,0.7395,0.73965,158400000.0
2009-11-09 17:00:00,0.73965,0.7401,0.73965,0.73975,357400000.0
2009-11-09 17:01:00,0.73975,0.7399,0.73965,0.73965,315900000.0
2009-11-09 17:02:00,0.73965,0.73995,0.73965,0.73975,294300000.0
2009-11-09 17:03:00,0.73975,0.7399,0.7397,0.73985,234800000.0
2009-11-09 17:04:00,0.73985,0.73985,0.7394,0.7395,403599999.0
2009-11-09 17:05:00,0.7395,0.73985,0.7395,0.73975,198800000.0
2009-11-09 17:06:00,0.73975,0.74015,0.7397,0.73995,326900000.0
2009-11-09 17:07:00,0.73995,0.73995,0.73965,0.7398,376600000.0
2009-11-09 17:08:00,0.7398,0.73995,0.7397,0.73995,261900000.0
2009-11-09 17:09:00,0.73995,0.73995,0.73975,0.73995,277199999.0
2009-11-09 17:10:00,0.73995,0.7402,0.7398,0.73985,169800000.0
2009-11-09 17:11:00,0.73985,0.74,0.7398,0.74,280500000.0
2009-11-09 17:12:00,0.7399,0.73995,0.73955,0.7396,245000000.0
2009-11-09 17:13:00,0.7396,0.73975,0.7396,0.7397,185800000.0
2009-11-09 17:14:00,0.7397,0.7397,0.73945,0.73965,196500000.0
2009-11-09 17:15:00,0.7396,0.74005,0.73955,0.74005,118200000.0
2009-11-09 17:16:00,0.74005,0.74015,0.73985,0.74015,244200000.0
2009-11-09 17:17:00,0.74015,0.74035,0.7401,0.74035,111400000.0
2009-11-09 17:18:00,0.74035,0.74035,0.7402,0.74035,191200000.0
2009-11-09 17:19:00,0.74025,0.74065,0.74025,0.74045,89300000.0
2009-11-09 17:20:00,0.74045,0.74055,0.7401,0.74055,123600000.0
2009-11-09 17:21:00,0.74055,0.7406,0.74045,0.74055,123000000.0
2009-11-09 17:22:00,0.74055,0.7409,0.7405,0.74065,169000000.0
2009-11-09 17:23:00,0.74065,0.74065,0.7403,0.7404,188900000.0
2009-11-09 17:24:00,0.7404,0.7406,0.7404,0.74045,109600000.0
2009-11-09 17:25:00,0.7404,0.7405,0.74025,0.74025,559100000.0
2009-11-09 17:26:00,0.74025,0.7407,0.74025,0.7406,487100000.0
2009-11-09 17:27:00,0.7406,0.7406,0.74035,0.7405,445100000.0
2009-11-09 17:28:00,0.7405,0.7405,0.74035,0.74035,271700000.0
2009-11-09 17:29:00,0.74035,0.74035,0.7403,0.7403,341600000.0
2009-11-09 17:30:00,0.7403,0.7405,0.7403,0.74045,398700000.0
2009-11-09 17:31:00,0.74045,0.7405,0.74035,0.7405,510700003.0
2009-11-09 17:32:00,0.7405,0.7406,0.7404,0.74045,156299999.0
2009-11-09 17:33:00,0.74045,0.74055,0.7404,0.74045,57600000.0
2009-11-09 17:34:00,0.74045,0.74055,0.74045,0.74055,155800000.0
2009-11-09 17:35:00,0.74055,0.74055,0.74045,0.7405,154400000.0
2009-11-09 17:36:00,0.7405,0.74065,0.7405,0.7405,85000000.0
2009-11-09 17:37:00,0.74045,0.7405,0.74035,0.74045,362400000.0
2009-11-09 17:38:00,0.74035,0.7405,0.74035,0.7404,179200000.0
2009-11-09 17:39:00,0.7404,0.74075,0.7404,0.74075,761300000.0
2009-11-09 17:40:00,0.74075,0.74085,0.74065,0.7407,377000000.0
2009-11-09 17:41:00,0.74065,0.7407,0.7406,0.7407,385299996.0
2009-11-09 17:42:00,0.74065,0.74085,0.74065,0.74085,244900000.0
2009-11-09 17:43:00,0.74085,0.7411,0.7408,0.74105,305200001.0
2009-11-09 17:44:00,0.74105,0.74125,0.74105,0.74105,132999998.0
2009-11-09 17:45:00,0.74105,0.74135,0.74105,0.74115,150200001.0
2009-11-09 17:46:00,0.74115,0.74115,0.7411,0.74115,26100000.0
2009-11-09 17:47:00,0.74115,0.74115,0.7411,0.7411,46200000.0
2009-11-09 17:48:00,0.7411,0.7412,0.74105,0.74105,180000000.0
2009-11-09 17:49:00,0.74105,0.74105,0.74095,0.741,113799999.0
2009-11-09 17:50:00,0.741,0.7411,0.74075,0.74105,226199999.0
2009-11-09 17:51:00,0.74105,0.74125,0.74105,0.74105,197800001.0
2009-11-09 17:52:00,0.74105,0.74105,0.74095,0.741,164800000.0
2009-11-09 17:53:00,0.74115,0.74125,0.74095,0.741,313700001.0
2009-11-09 17:54:00,0.741,0.7414,0.741,0.74125,303400001.0
2009-11-09 17:55:00,0.74125,0.7413,0.74075,0.74075,294500002.0
2009-11-09 17:56:00,0.74075,0.74085,0.74065,0.7408,169700000.0
2009-11-09 17:57:00,0.7408,0.741,0.74015,0.74015,247600000.0
2009-11-09 17:58:00,0.74015,0.74055,0.74015,0.74035,386400001.0
2009-11-09 17:59:00,0.74035,0.74045,0.74005,0.74005,352800000.0
2009-11-09 18:00:00,0.7401,0.74035,0.74005,0.74015,599399999.0
2009-11-09 18:01:00,0.74015,0.74025,0.74015,0.74025,324600000.0
2009-11-09 18:02:00,0.74025,0.74025,0.74005,0.7401,277600000.0
2009-11-09 18:03:00,0.7401,0.7401,0.74005,0.7401,210900000.0
2009-11-09 18:04:00,0.74005,0.74005,0.7399,0.73995,101900000.0
2009-11-09 18:05:00,0.73995,0.74,0.73985,0.73985,294500002.0
2009-11-09 18:06:00,0.73985,0.73985,0.7398,0.7398,103600000.0
2009-11-09 18:07:00,0.7398,0.73985,0.73975,0.73975,152400000.0
2009-11-09 18:08:00,0.73975,0.74005,0.73975,0.73995,293300001.0
2009-11-09 18:09:00,0.74,0.74015,0.7399,0.7399,455099999.0
2009-11-09 18:10:00,0.7401,0.74015,0.7399,0.74015,271400000.0
2009-11-09 18:11:00,0.74015,0.74035,0.74015,0.74035,360800001.0
2009-11-09 18:12:00,0.74035,0.7404,0.74025,0.74025,459400000.0
2009-11-09 18:13:00,0.74025,0.74045,0.7402,0.74025,461700000.0
2009-11-09 18:14:00,0.74025,0.7403,0.7401,0.74015,321900000.0
2009-11-09 18:15:00,0.7401,0.74045,0.7401,0.7403,389500000.0
2009-11-09 18:16:00,0.74025,0.74045,0.74025,0.74035,112900000.0
2009-11-09 18:17:00,0.74035,0.7404,0.74025,0.74035,96800000.0
2009-11-09 18:18:00,0.74035,0.7404,0.74025,0.7403,99600000.0
2009-11-09 18:19:00,0.74035,0.74035,0.7399,0.74005,180600000.0
2009-11-09 18:20:00,0.74005,0.74005,0.7398,0.73995,165700000.0
2009-11-09 18:21:00,0.73995,0.73995,0.7396,0.7396,145000000.0
2009-11-09 18:22:00,0.7397,0.7399,0.73965,0.73975,264800001.0
2009-11-09 18:23:00,0.73975,0.73985,0.73965,0.73965,244300000.0
2009-11-09 18:24:00,0.73965,0.73975,0.73965,0.73975,165400001.0
2009-11-09 18:25:00,0.73975,0.74,0.7397,0.7397,107400000.0
2009-11-09 18:26:00,0.7397,0.7399,0.7397,0.73975,351700002.0
2009-11-09 18:27:00,0.73975,0.7399,0.73975,0.73985,255500000.0
2009-11-09 18:28:00,0.7398,0.73995,0.73975,0.7399,155800000.0
2009-11-09 18:29:00,0.7399,0.73995,0.7398,0.73995,637400001.0
2009-11-09 18:30:00,0.73995,0.73995,0.7398,0.73985,331299999.0
2009-11-09 18:31:00,0.73985,0.73995,0.73985,0.73995,76600000.0
2009-11-09 18:32:00,0.73995,0.74015,0.73995,0.74015,213700000.0
2009-11-09 18:33:00,0.74015,0.74015,0.74,0.74,138400000.0
2009-11-09 18:34:00,0.74,0.74005,0.73995,0.74,212600000.0
2009-11-09 18:35:00,0.74,0.7401,0.74,0.74005,276200000.0
2009-11-09 18:36:00,0.7401,0.7401,0.74005,0.74005,95400000.0
2009-11-09 18:37:00,0.74005,0.74045,0.74005,0.74045,172999999.0
2009-11-09 18:38:00,0.74045,0.74045,0.7403,0.74045,143600000.0
2009-11-09 18:39:00,0.74045,0.74045,0.7401,0.74015,134100000.0
2009-11-09 18:40:00,0.7401,0.7401,0.73985,0.73985,265700000.0
2009-11-09 18:41:00,0.73975,0.73975,0.73965,0.73975,121300000.0
2009-11-09 18:42:00,0.73975,0.7401,0.7397,0.74005,424699999.0
2009-11-09 18:43:00,0.73995,0.74035,0.73995,0.74025,624599998.0
2009-11-09 18:44:00,0.74025,0.7404,0.74025,0.7404,349800000.0
2009-11-09 18:45:00,0.7404,0.74045,0.74035,0.74045,105700000.0
2009-11-09 18:46:00,0.74045,0.74075,0.74045,0.74075,377000000.0
2009-11-09 18:47:00,0.74075,0.7408,0.7406,0.74065,428199999.0
2009-11-09 18:48:00,0.74065,0.74075,0.7406,0.7407,260000000.0
2009-11-09 18:49:00,0.74075,0.74085,0.74075,0.74075,294500000.0
2009-11-09 18:50:00,0.74075,0.741,0.7406,0.7408,374400000.0
2009-11-09 18:51:00,0.7408,0.74105,0.7408,0.74085,380000000.0
2009-11-09 18:52:00,0.74085,0.741,0.7407,0.74075,288199999.0
2009-11-09 18:53:00,0.74075,0.74085,0.74075,0.74085,216600000.0
2009-11-09 18:54:00,0.74085,0.741,0.7406,0.7407,186100000.0
2009-11-09 18:55:00,0.74075,0.74075,0.7406,0.74065,91600000.0
2009-11-09 18:56:00,0.74065,0.74085,0.74055,0.74075,160300000.0
2009-11-09 18:57:00,0.74075,0.7408,0.74055,0.74055,190300000.0
2009-11-09 18:58:00,0.7406,0.7409,0.7406,0.74085,262900000.0
2009-11-09 18:59:00,0.7408,0.74085,0.74075,0.7408,155800000.0
2009-11-09 19:00:00,0.7408,0.7408,0.7403,0.74035,298000000.0
2009-11-09 19:01:00,0.74035,0.7405,0.74035,0.74035,258400000.0
2009-11-09 19:02:00,0.74035,0.74045,0.74035,0.74035,83700000.0
2009-11-09 19:03:00,0.74035,0.7405,0.74025,0.7403,249000001.0
2009-11-09 19:04:00,0.7403,0.74055,0.7403,0.74055,86300000.0
2009-11-09 19:05:00,0.74055,0.74055,0.74055,0.74055,75600000.0
2009-11-09 19:06:00,0.74055,0.74065,0.7405,0.7405,89200000.0
2009-11-09 19:07:00,0.7405,0.74055,0.7405,0.74055,6100000.0
2009-11-09 19:08:00,0.7405,0.74055,0.7405,0.74055,5400000.0
2009-11-09 19:09:00,0.74055,0.74055,0.74045,0.74045,93900000.0
2009-11-09 19:10:00,0.74045,0.74085,0.74045,0.74085,290100000.0
2009-11-09 19:11:00,0.74085,0.74085,0.74065,0.74065,69200000.0
2009-11-09 19:12:00,0.74065,0.7407,0.7406,0.74065,172700000.0
2009-11-09 19:13:00,0.74065,0.7407,0.74065,0.74065,135500000.0
2009-11-09 19:14:00,0.74065,0.74065,0.7406,0.74065,85000000.0
2009-11-09 19:15:00,0.74065,0.74075,0.74065,0.74065,95100000.0
2009-11-09 19:16:00,0.74065,0.74075,0.74065,0.74075,74300000.0
2009-11-09 19:17:00,0.74075,0.74075,0.74065,0.74065,130400000.0
2009-11-09 19:18:00,0.74065,0.74065,0.74065,0.74065,59800000.0
2009-11-09 19:19:00,0.74065,0.74075,0.74065,0.74065,132200000.0
2009-11-09 19:20:00,0.74065,0.74095,0.74065,0.74085,222700004.0
2009-11-09 19:21:00,0.74085,0.74085,0.74075,0.7408,68100000.0
2009-11-09 19:22:00,0.7408,0.741,0.7408,0.741,67000000.0
2009-11-09 19:23:00,0.741,0.74105,0.74075,0.74075,213199998.0
2009-11-09 19:24:00,0.74075,0.74075,0.74075,0.74075,81999999.0
2009-11-09 19:25:00,0.7407,0.74075,0.74065,0.74075,184799997.0
2009-11-09 19:26:00,0.74065,0.74065,0.74055,0.74065,282299998.0
2009-11-09 19:27:00,0.7406,0.7406,0.7406,0.7406,8800000.0
2009-11-09 19:28:00,0.7406,0.7406,0.7405,0.7406,69500000.0
2009-11-09 19:29:00,0.7406,0.7406,0.74055,0.74055,39200000.0
2009-11-09 19:30:00,0.74055,0.74055,0.74055,0.74055,58200000.0
2009-11-09 19:31:00,0.74055,0.74055,0.74055,0.74055,36800000.0
2009-11-09 19:32:00,0.74055,0.74055,0.74055,0.74055,55400000.0
2009-11-09 19:33:00,0.74055,0.74055,0.74055,0.74055,46700000.0
2009-11-09 19:34:00,0.74055,0.7406,0.74055,0.74055,57200000.0
2009-11-09 19:35:00,0.74055,0.74055,0.74035,0.74055,200600000.0
2009-11-09 19:36:00,0.74045,0.7405,0.74035,0.74035,232400000.0
2009-11-09 19:37:00,0.74035,0.74035,0.74025,0.7403,109200000.0
2009-11-09 19:38:00,0.7403,0.74035,0.74025,0.74025,139700000.0
2009-11-09 19:39:00,0.7403,0.7403,0.7403,0.7403,9200000.0
2009-11-09 19:40:00,0.7403,0.7403,0.74025,0.7403,59000000.0
2009-11-09 19:41:00,0.74025,0.74025,0.74025,0.74025,106800000.0
2009-11-09 19:42:00,0.7403,0.74035,0.74025,0.74035,47300000.0
2009-11-09 19:43:00,0.74035,0.74035,0.74025,0.7403,126300000.0
2009-11-09 19:44:00,0.74035,0.74045,0.74035,0.7404,14200000.0
2009-11-09 19:45:00,0.74045,0.74055,0.74035,0.74035,67900000.0
2009-11-09 19:46:00,0.74045,0.74055,0.74045,0.74055,50700000.0
2009-11-09 19:47:00,0.74055,0.74075,0.74055,0.74055,127800000.0
2009-11-09 19:48:00,0.74055,0.74055,0.7405,0.74055,146800000.0
2009-11-09 19:49:00,0.74055,0.7407,0.7405,0.7407,99100000.0
2009-11-09 19:50:00,0.7407,0.7407,0.74055,0.74055,157700000.0
2009-11-09 19:51:00,0.74065,0.74065,0.74055,0.74065,173600000.0
2009-11-09 19:52:00,0.74065,0.74075,0.74065,0.74065,38900000.0
2009-11-09 19:53:00,0.74065,0.7407,0.74065,0.7407,11900000.0
2009-11-09 19:54:00,0.74065,0.74095,0.74065,0.74085,285600002.0
2009-11-09 19:55:00,0.7408,0.74085,0.7407,0.7408,210300001.0
2009-11-09 19:56:00,0.7408,0.74085,0.7408,0.7408,48200000.0
2009-11-09 19:57:00,0.74085,0.74085,0.7408,0.7408,78900000.0
2009-11-09 19:58:00,0.74085,0.74085,0.7408,0.7408,28200000.0
2009-11-09 19:59:00,0.7408,0.74085,0.7408,0.7408,151299998.0
2009-11-09 20:00:00,0.7408,0.74095,0.7408,0.74095,263700000.0
2009-11-09 20:01:00,0.741,0.7412,0.7409,0.74115,204400000.0
2009-11-09 20:02:00,0.7411,0.7411,0.74085,0.74085,140600000.0
2009-11-09 20:03:00,0.74085,0.74085,0.74065,0.74085,120500000.0
2009-11-09 20:04:00,0.7409,0.74095,0.74075,0.74075,122800000.0
2009-11-09 20:05:00,0.74075,0.74105,0.74075,0.74085,249400000.0
2009-11-09 20:06:00,0.74085,0.74085,0.74085,0.74085,55500000.0
2009-11-09 20:07:00,0.74085,0.74085,0.74075,0.74075,56500000.0
2009-11-09 20:08:00,0.7408,0.74085,0.7406,0.7406,44200000.0
2009-11-09 20:09:00,0.7406,0.74065,0.74035,0.74035,56100000.0
2009-11-09 20:10:00,0.74035,0.74035,0.74035,0.74035,20400000.0
2009-11-09 20:11:00,0.74035,0.74035,0.74035,0.74035,2000000.0
2009-11-09 20:12:00,0.74035,0.74035,0.74015,0.74015,42700000.0
2009-11-09 20:13:00,0.74015,0.7403,0.74015,0.7403,63400000.0
2009-11-09 20:14:00,0.7403,0.74035,0.7403,0.74035,22500000.0
2009-11-09 20:15:00,0.74035,0.74035,0.7403,0.7403,5200000.0
2009-11-09 20:16:00,0.7403,0.7403,0.7402,0.7402,7400000.0
2009-11-09 20:17:00,0.7402,0.7402,0.74,0.74,67600000.0
2009-11-09 20:18:00,0.74,0.7401,0.74,0.7401,112500000.0
2009-11-09 20:19:00,0.74015,0.74025,0.74005,0.74025,181500000.0
2009-11-09 20:20:00,0.74025,0.74035,0.7402,0.74025,129700000.0
2009-11-09 20:21:00,0.74025,0.74025,0.74025,0.74025,17600000.0
2009-11-09 20:22:00,0.74025,0.74025,0.74025,0.74025,20000000.0
2009-11-09 20:23:00,0.7402,0.7402,0.7402,0.7402,21200000.0
2009-11-09 20:24:00,0.7402,0.7402,0.7402,0.7402,13400000.0
2009-11-09 20:25:00,0.7402,0.7402,0.74005,0.7402,149900000.0
2009-11-09 20:26:00,0.7402,0.7402,0.7402,0.7402,28000000.0
2009-11-09 20:27:00,0.7402,0.74035,0.7402,0.7403,56200000.0
2009-11-09 20:28:00,0.74001,0.74016,0.73992,0.73992,43700000.0
2009-11-09 20:29:00,0.7403,0.7403,0.7402,0.7402,31400000.0
2009-11-09 20:30:00,0.7402,0.7402,0.7402,0.7402,39600000.0
2009-11-09 20:31:00,0.7402,0.7402,0.74015,0.74015,81400000.0
2009-11-09 20:32:00,0.74015,0.74025,0.74015,0.74015,148100000.0
2009-11-09 20:33:00,0.74015,0.74025,0.74005,0.74015,98700000.0
2009-11-09 20:34:00,0.74015,0.74025,0.7401,0.7401,68900000.0
2009-11-09 20:35:00,0.7401,0.74015,0.7401,0.7401,70500000.0
2009-11-09 20:36:00,0.7401,0.74015,0.74,0.74015,60900000.0
2009-11-09 20:37:00,0.74015,0.74015,0.74015,0.74015,40600000.0
2009-11-09 20:38:00,0.74015,0.7404,0.74015,0.7404,157100000.0
2009-11-09 20:39:00,0.7404,0.74085,0.7404,0.74085,227500000.0
2009-11-09 20:40:00,0.74085,0.741,0.74075,0.7408,112200000.0
2009-11-09 20:41:00,0.7408,0.7408,0.7407,0.7407,33200000.0
2009-11-09 20:42:00,0.7407,0.74075,0.7407,0.74075,9300000.0
2009-11-09 20:43:00,0.7408,0.741,0.7408,0.741,80500000.0
2009-11-09 20:44:00,0.741,0.741,0.74095,0.74095,20600000.0
2009-11-09 20:45:00,0.74095,0.74095,0.74095,0.74095,1000000.0
2009-11-09 20:46:00,0.74095,0.74095,0.74095,0.74095,16400000.0
2009-11-09 20:47:00,0.74095,0.74095,0.74095,0.74095,3000000.0
2009-11-09 20:48:00,0.74095,0.74095,0.74075,0.7408,125200000.0
2009-11-09 20:49:00,0.7408,0.7408,0.7407,0.74075,114400000.0
2009-11-09 20:50:00,0.7407,0.74075,0.7407,0.7407,180200000.0
2009-11-09 20:51:00,0.7407,0.74075,0.7407,0.74075,182400000.0
2009-11-09 20:52:00,0.7407,0.7407,0.7403,0.7404,194900000.0
2009-11-09 20:53:00,0.74035,0.7404,0.74005,0.74005,224200000.0
2009-11-09 20:54:00,0.74005,0.7402,0.74005,0.7402,99800000.0
2009-11-09 20:55:00,0.74015,0.74015,0.7401,0.7401,52100000.0
2009-11-09 20:56:00,0.7401,0.7401,0.7401,0.7401,36400000.0
2009-11-09 20:57:00,0.7401,0.74025,0.7401,0.74025,42600000.0
2009-11-09 20:58:00,0.74025,0.74045,0.74025,0.74045,116300000.0
2009-11-09 20:59:00,0.74045,0.7406,0.74035,0.7406,152800000.0
2009-11-09 21:00:00,0.7406,0.7406,0.74035,0.74035,165600000.0
2009-11-09 21:01:00,0.74035,0.7404,0.74035,0.7404,34400000.0
2009-11-09 21:02:00,0.74045,0.74065,0.7404,0.74065,167600000.0
2009-11-09 21:03:00,0.74065,0.74075,0.74065,0.7407,114200000.0
2009-11-09 21:04:00,0.74065,0.74065,0.7406,0.7406,45000000.0
2009-11-09 21:05:00,0.7406,0.7406,0.74035,0.7404,128100000.0
2009-11-09 21:06:00,0.74045,0.74045,0.74035,0.74035,55800000.0
2009-11-09 21:07:00,0.74045,0.74045,0.7402,0.74035,153000000.0
2009-11-09 21:08:00,0.74035,0.74045,0.74035,0.74035,47000000.0
2009-11-09 21:09:00,0.74035,0.74045,0.7403,0.74035,123600000.0
2009-11-09 21:10:00,0.74035,0.74045,0.74035,0.74045,125100000.0
2009-11-09 21:11:00,0.74045,0.74045,0.7402,0.7402,122600000.0
2009-11-09 21:12:00,0.7403,0.7404,0.74025,0.74035,108800000.0
2009-11-09 21:13:00,0.7403,0.74045,0.74025,0.74045,33000000.0
2009-11-09 21:14:00,0.74045,0.74045,0.74025,0.74025,29000000.0
2009-11-09 21:15:00,0.74025,0.74035,0.74025,0.74035,28600000.0
2009-11-09 21:16:00,0.74035,0.7404,0.74035,0.74035,66400000.0
2009-11-09 21:17:00,0.74035,0.7404,0.74035,0.74035,39400000.0
2009-11-09 21:18:00,0.74035,0.74035,0.7403,0.7403,18200000.0
2009-11-09 21:19:00,0.74035,0.7404,0.74035,0.74035,40200000.0
2009-11-09 21:20:00,0.7403,0.7405,0.7403,0.74045,65800000.0
2009-11-09 21:21:00,0.74045,0.7405,0.74045,0.7405,96000000.0
2009-11-09 21:22:00,0.7405,0.7405,0.7405,0.7405,11200000.0
2009-11-09 21:23:00,0.7405,0.74055,0.7405,0.7405,30600000.0
2009-11-09 21:24:00,0.7405,0.7406,0.7405,0.7406,44000000.0
2009-11-09 21:25:00,0.7406,0.7406,0.7406,0.7406,12000000.0
2009-11-09 21:26:00,0.7406,0.74065,0.74055,0.7406,42000000.0
2009-11-09 21:27:00,0.7406,0.7406,0.7405,0.7405,90000000.0
2009-11-09 21:28:00,0.74055,0.74065,0.74055,0.74065,70600000.0
2009-11-09 21:29:00,0.74065,0.74065,0.74065,0.74065,37900000.0
2009-11-09 21:30:00,0.74065,0.74075,0.74065,0.74075,44100000.0
2009-11-09 21:31:00,0.74075,0.74075,0.74055,0.74055,28500000.0
2009-11-09 21:32:00,0.74075,0.74075,0.7405,0.7405,23000000.0
2009-11-09 21:33:00,0.7405,0.74055,0.7405,0.74055,21800000.0
2009-11-09 21:34:00,0.7406,0.74065,0.7406,0.74065,53400000.0
2009-11-09 21:35:00,0.7407,0.7409,0.7407,0.74085,210100000.0
2009-11-09 21:36:00,0.7408,0.74085,0.7408,0.74085,31200000.0
2009-11-09 21:37:00,0.7408,0.7408,0.7408,0.7408,24800000.0
2009-11-09 21:38:00,0.7408,0.74085,0.7408,0.74085,57800000.0
2009-11-09 21:39:00,0.74095,0.741,0.74095,0.741,14000000.0
2009-11-09 21:40:00,0.741,0.74155,0.741,0.74145,92500000.0
2009-11-09 21:41:00,0.74145,0.7415,0.7413,0.7415,106200000.0
2009-11-09 21:42:00,0.74155,0.74155,0.74155,0.74155,4800000.0
2009-11-09 21:43:00,0.74155,0.74165,0.74155,0.7416,69700000.0
2009-11-09 21:44:00,0.7416,0.74165,0.7416,0.7416,68000000.0
2009-11-09 21:45:00,0.7416,0.7416,0.74155,0.74155,126600000.0
2009-11-09 21:46:00,0.74155,0.74155,0.7415,0.7415,64100000.0
2009-11-09 21:47:00,0.7416,0.74165,0.7415,0.7415,94300000.0
2009-11-09 21:48:00,0.74129,0.74137,0.74105,0.74105,54100000.0
2009-11-09 21:49:00,0.7415,0.7415,0.7415,0.7415,19000000.0
2009-11-09 21:50:00,0.7415,0.7415,0.74145,0.74145,59800000.0
2009-11-09 21:51:00,0.7415,0.7416,0.74125,0.74145,125800000.0
2009-11-09 21:52:00,0.74145,0.74145,0.7414,0.7414,58800000.0
2009-11-09 21:53:00,0.74145,0.74145,0.74125,0.74125,59600000.0
2009-11-09 21:54:00,0.74125,0.74125,0.74125,0.74125,20400000.0
2009-11-09 21:55:00,0.74125,0.7415,0.7412,0.7414,192400001.0
2009-11-09 21:56:00,0.7415,0.74205,0.74145,0.7419,295100000.0
2009-11-09 21:57:00,0.742,0.742,0.74175,0.7419,87200000.0
2009-11-09 21:58:00,0.74195,0.742,0.74185,0.742,156000002.0
2009-11-09 21:59:00,0.742,0.74225,0.742,0.7422,49900000.0
2009-11-09 22:00:00,0.7422,0.7422,0.74205,0.74205,91200000.0
2009-11-09 22:01:00,0.7421,0.7422,0.74195,0.74195,145200000.0
2009-11-09 22:02:00,0.74195,0.742,0.74185,0.742,104300000.0
2009-11-09 22:03:00,0.742,0.7421,0.742,0.74205,103000000.0
2009-11-09 22:04:00,0.74205,0.7422,0.74205,0.74215,117500000.0
2009-11-09 22:05:00,0.7421,0.7421,0.74165,0.7418,288000000.0
2009-11-09 22:06:00,0.74185,0.74185,0.74185,0.74185,50000000.0
2009-11-09 22:07:00,0.74185,0.742,0.74185,0.742,77000000.0
2009-11-09 22:08:00,0.742,0.74215,0.742,0.74205,41400000.0
2009-11-09 22:09:00,0.74205,0.7421,0.74205,0.7421,10800000.0
2009-11-09 22:10:00,0.7421,0.7421,0.74205,0.74205,17100000.0
2009-11-09 22:11:00,0.74205,0.74205,0.74205,0.74205,21000000.0
2009-11-09 22:12:00,0.74205,0.74205,0.74205,0.74205,4600000.0
2009-11-09 22:13:00,0.742,0.742,0.742,0.742,7800000.0
2009-11-09 22:14:00,0.742,0.74205,0.742,0.74205,5600000.0
2009-11-09 22:15:00,0.74205,0.74215,0.74205,0.74205,78200000.0
2009-11-09 22:16:00,0.74205,0.7421,0.74205,0.7421,32400000.0
2009-11-09 22:17:00,0.7421,0.74215,0.74205,0.74205,111300000.0
2009-11-09 22:18:00,0.74205,0.74235,0.74205,0.74225,275600000.0
2009-11-09 22:19:00,0.74215,0.7422,0.74215,0.74215,42300000.0
2009-11-09 22:20:00,0.74215,0.74215,0.74215,0.74215,4600000.0
2009-11-09 22:21:00,0.74191,0.74203,0.74182,0.74203,170700000.0
2009-11-09 22:22:00,0.74215,0.74215,0.74215,0.74215,9200000.0
2009-11-09 22:23:00,0.74215,0.74215,0.7421,0.7421,7400000.0
2009-11-09 22:24:00,0.74205,0.74205,0.74205,0.74205,15600000.0
2009-11-09 22:25:00,0.74205,0.74205,0.74205,0.74205,4600000.0
2009-11-09 22:26:00,0.74205,0.74205,0.74195,0.74195,58200000.0
2009-11-09 22:27:00,0.7419,0.7419,0.74185,0.7419,60800000.0
2009-11-09 22:28:00,0.7419,0.74195,0.7418,0.74185,71900000.0
2009-11-09 22:29:00,0.7419,0.74195,0.74185,0.7419,275200000.0
2009-11-09 22:30:00,0.7419,0.74195,0.74175,0.74195,93600000.0
2009-11-09 22:31:00,0.74195,0.74195,0.7416,0.74165,59500000.0
2009-11-09 22:32:00,0.74165,0.74165,0.74125,0.74135,91400000.0
2009-11-09 22:33:00,0.74135,0.74175,0.74135,0.74145,151700000.0
2009-11-09 22:34:00,0.7414,0.74145,0.74135,0.74135,14400000.0
2009-11-09 22:35:00,0.74135,0.74145,0.74135,0.74145,69200000.0
2009-11-09 22:36:00,0.7414,0.74145,0.7414,0.74145,50100000.0
2009-11-09 22:37:00,0.74145,0.74145,0.74145,0.74145,15800000.0
2009-11-09 22:38:00,0.74145,0.74145,0.7413,0.74135,41800000.0
2009-11-09 22:39:00,0.74135,0.74155,0.74115,0.74115,61300000.0
2009-11-09 22:40:00,0.74115,0.74135,0.74115,0.7412,237600000.0
2009-11-09 22:41:00,0.7412,0.74125,0.7412,0.7412,16000000.0
2009-11-09 22:42:00,0.74115,0.74125,0.74115,0.74115,39200000.0
2009-11-09 22:43:00,0.74115,0.7412,0.74115,0.7412,41800000.0
2009-11-09 22:44:00,0.7412,0.7412,0.74115,0.74115,70200000.0
2009-11-09 22:45:00,0.74115,0.74115,0.74115,0.74115,4800000.0
2009-11-09 22:46:00,0.74115,0.74115,0.74115,0.74115,31400000.0
2009-11-09 22:47:00,0.74115,0.74115,0.74115,0.74115,8700000.0
2009-11-09 22:48:00,0.7412,0.7412,0.74115,0.7412,25800000.0
2009-11-09 22:49:00,0.7412,0.74155,0.7412,0.7415,86200000.0
2009-11-09 22:50:00,0.74155,0.7416,0.7414,0.7415,45800000.0
2009-11-09 22:51:00,0.7415,0.7415,0.7415,0.7415,10400000.0
2009-11-09 22:52:00,0.74134,0.74143,0.74112,0.74112,27000000.0
2009-11-09 22:53:00,0.74155,0.74195,0.74155,0.74195,17200000.0
2009-11-09 22:54:00,0.74195,0.742,0.74175,0.74195,65300000.0
2009-11-09 22:55:00,0.74195,0.7421,0.74185,0.742,140900000.0
2009-11-09 22:56:00,0.74195,0.742,0.74195,0.742,17600000.0
2009-11-09 22:57:00,0.742,0.7421,0.74195,0.7421,132600000.0
2009-11-09 22:58:00,0.7421,0.74215,0.74205,0.74215,10000000.0
2009-11-09 22:59:00,0.74215,0.74215,0.7421,0.7421,6000000.0
2009-11-09 23:00:00,0.7421,0.7421,0.742,0.74205,38700000.0
2009-11-09 23:01:00,0.74205,0.74205,0.742,0.742,68900000.0
2009-11-09 23:02:00,0.7419,0.742,0.7418,0.74195,71600000.0
2009-11-09 23:03:00,0.742,0.74205,0.7418,0.7419,63400000.0
2009-11-09 23:04:00,0.74185,0.74185,0.7418,0.7418,22500000.0
2009-11-09 23:05:00,0.7418,0.7421,0.7418,0.7419,28700000.0
2009-11-09 23:06:00,0.74147,0.74181,0.74147,0.74168,106700000.0
2009-11-09 23:07:00,0.7419,0.7419,0.7418,0.7418,31900000.0
2009-11-09 23:08:00,0.7419,0.742,0.74185,0.74185,17800000.0
2009-11-09 23:09:00,0.7418,0.7419,0.7418,0.7419,34000000.0
2009-11-09 23:10:00,0.74185,0.74195,0.74185,0.74195,9200000.0
2009-11-09 23:11:00,0.74195,0.74195,0.74195,0.74195,5600000.0
2009-11-09 23:12:00,0.74195,0.74195,0.74195,0.74195,2600000.0
2009-11-09 23:13:00,0.742,0.74205,0.742,0.74205,15200000.0
2009-11-09 23:14:00,0.74205,0.74205,0.74195,0.74195,13200000.0
2009-11-09 23:15:00,0.74148,0.74155,0.74139,0.74139,20400000.0
2009-11-09 23:16:00,0.74144,0.74172,0.74144,0.74165,37000000.0
2009-11-09 23:17:00,0.7417,0.7417,0.74143,0.74143,16900000.0
2009-11-09 23:18:00,0.74195,0.74195,0.74195,0.74195,22400000.0
2009-11-09 23:19:00,0.74195,0.7421,0.74195,0.7421,93200000.0
2009-11-09 23:20:00,0.74205,0.74205,0.74195,0.74195,60600000.0
2009-11-09 23:21:00,0.74195,0.742,0.74195,0.74195,15000000.0
2009-11-09 23:22:00,0.74195,0.74235,0.74195,0.7423,25500000.0
2009-11-09 23:23:00,0.7424,0.74285,0.7423,0.74275,105600000.0
2009-11-09 23:24:00,0.74275,0.74285,0.7427,0.7428,90400000.0
2009-11-09 23:25:00,0.7428,0.743,0.7427,0.743,77100000.0
2009-11-09 23:26:00,0.7432,0.7435,0.74305,0.7433,218200000.0
2009-11-09 23:27:00,0.7433,0.74345,0.7432,0.74325,78000000.0
2009-11-09 23:28:00,0.74325,0.7434,0.74315,0.7434,113500000.0
2009-11-09 23:29:00,0.7434,0.7434,0.74335,0.7434,77500000.0
2009-11-09 23:30:00,0.7434,0.7434,0.7434,0.7434,31900000.0
2009-11-09 23:31:00,0.7435,0.7435,0.7433,0.7433,22700000.0
2009-11-09 23:32:00,0.7433,0.74335,0.7433,0.74335,18500000.0
2009-11-09 23:33:00,0.7433,0.7433,0.74315,0.7432,76700000.0
2009-11-09 23:34:00,0.74315,0.74315,0.74315,0.74315,7100000.0
2009-11-09 23:35:00,0.74315,0.7433,0.74315,0.7432,54100000.0
2009-11-09 23:36:00,0.74305,0.74307,0.74276,0.74285,41200000.0
2009-11-09 23:37:00,0.7432,0.7432,0.7432,0.7432,1300000.0
2009-11-09 23:38:00,0.74286,0.74298,0.74274,0.7429,15600000.0
2009-11-09 23:39:00,0.7432,0.7432,0.74295,0.743,59300000.0
2009-11-09 23:40:00,0.74285,0.74285,0.74285,0.74285,4500000.0
2009-11-09 23:41:00,0.74251,0.74286,0.74234,0.74259,76500000.0
2009-11-09 23:42:00,0.74253,0.74272,0.7425,0.74269,24800000.0
2009-11-09 23:43:00,0.7429,0.7429,0.7429,0.7429,5800000.0
2009-11-09 23:44:00,0.74263,0.74272,0.74247,0.7425,69800000.0
2009-11-09 23:45:00,0.7429,0.7429,0.7426,0.7426,45800000.0
2009-11-09 23:46:00,0.74245,0.74255,0.74245,0.74255,18000000.0
2009-11-09 23:47:00,0.74255,0.74265,0.7424,0.74255,38600000.0
2009-11-09 23:48:00,0.74228,0.74253,0.74215,0.74215,51100000.0
2009-11-09 23:49:00,0.74215,0.74237,0.74208,0.74208,78400000.0
2009-11-09 23:50:00,0.7424,0.74245,0.74235,0.74245,10600000.0
2009-11-09 23:51:00,0.74245,0.74245,0.74245,0.74245,1600000.0
2009-11-09 23:52:00,0.7423,0.74237,0.7422,0.74233,32500000.0
2009-11-09 23:53:00,0.74235,0.74245,0.74227,0.74244,93900000.0
2009-11-09 23:54:00,0.74245,0.74245,0.74245,0.74245,10800000.0
2009-11-09 23:55:00,0.7426,0.7426,0.7426,0.7426,1200000.0
2009-11-09 23:56:00,0.7426,0.74275,0.7426,0.74265,30800000.0
2009-11-09 23:57:00,0.7425,0.7428,0.7425,0.74265,57000000.0
2009-11-09 23:58:00,0.74265,0.74265,0.74265,0.74265,12000000.0
2009-11-09 23:59:00,0.74275,0.7431,0.74265,0.7429,49200000.0
2009-11-10 00:00:00,0.7428,0.74285,0.7428,0.74285,14000000.0
2009-11-10 00:01:00,0.74285,0.74285,0.74225,0.74255,8000000.0
2009-11-10 00:02:00,0.7426,0.74285,0.7426,0.74285,21200000.0
2009-11-10 00:03:00,0.7428,0.7428,0.7426,0.7426,22000000.0
2009-11-10 00:04:00,0.7426,0.7426,0.74245,0.7425,55800000.0
2009-11-10 00:05:00,0.7425,0.7425,0.74245,0.74245,14800000.0
2009-11-10 00:06:00,0.74245,0.7425,0.74245,0.74245,9800000.0
2009-11-10 00:07:00,0.74245,0.74245,0.74245,0.74245,2600000.0
2009-11-10 00:08:00,0.74245,0.7425,0.74245,0.74245,13400000.0
2009-11-10 00:09:00,0.74245,0.74245,0.74245,0.74245,37400000.0
2009-11-10 00:10:00,0.74245,0.7425,0.74245,0.7425,48500000.0
2009-11-10 00:11:00,0.74245,0.74245,0.74245,0.74245,1000000.0
2009-11-10 00:12:00,0.74221,0.74238,0.74206,0.74228,95100000.0
2009-11-10 00:13:00,0.74232,0.74243,0.74205,0.74238,35200000.0
2009-11-10 00:14:00,0.74245,0.7425,0.7424,0.7424,34800000.0
2009-11-10 00:15:00,0.7424,0.74245,0.7424,0.74245,26200000.0
2009-11-10 00:16:00,0.74245,0.7425,0.74245,0.7425,12100000.0
2009-11-10 00:17:00,0.7425,0.7429,0.74245,0.7427,29500000.0
2009-11-10 00:18:00,0.74265,0.74265,0.74265,0.74265,1200000.0
2009-11-10 00:19:00,0.74248,0.74259,0.74246,0.74255,135700000.0
2009-11-10 00:20:00,0.74261,0.74305,0.74249,0.74249,187200000.0
2009-11-10 00:21:00,0.74249,0.7426,0.74241,0.74249,77400000.0
2009-11-10 00:22:00,0.74265,0.74265,0.74265,0.74265,2400000.0
2009-11-10 00:23:00,0.7427,0.7427,0.7427,0.7427,1500000.0
2009-11-10 00:24:00,0.74257,0.74272,0.7424,0.74255,71800000.0
2009-11-10 00:25:00,0.74251,0.74268,0.74242,0.74267,137200000.0
2009-11-10 00:26:00,0.74266,0.74273,0.74258,0.74265,105100000.0
2009-11-10 00:27:00,0.74269,0.74275,0.74252,0.74266,46500000.0
2009-11-10 00:28:00,0.7429,0.7429,0.7429,0.7429,2400000.0
2009-11-10 00:29:00,0.7429,0.7429,0.7429,0.7429,2500000.0
2009-11-10 00:30:00,0.743,0.743,0.743,0.743,7300000.0
2009-11-10 00:31:00,0.743,0.7432,0.74295,0.7432,21700000.0
2009-11-10 00:32:00,0.7432,0.74325,0.74315,0.74325,46400000.0
2009-11-10 00:33:00,0.7433,0.7434,0.7433,0.7434,2400000.0
2009-11-10 00:34:00,0.74335,0.74345,0.74335,0.74345,19500000.0
2009-11-10 00:35:00,0.74345,0.74345,0.74335,0.74335,88200000.0
2009-11-10 00:36:00,0.74335,0.74335,0.7431,0.7433,33100000.0
2009-11-10 00:37:00,0.7433,0.7433,0.7432,0.74325,33800000.0
2009-11-10 00:38:00,0.74305,0.74325,0.74295,0.7432,49100000.0
2009-11-10 00:39:00,0.74315,0.74315,0.74295,0.74295,94400000.0
2009-11-10 00:40:00,0.74295,0.743,0.74285,0.74295,72600000.0
2009-11-10 00:41:00,0.74295,0.743,0.74285,0.743,55900000.0
2009-11-10 00:42:00,0.743,0.74305,0.74285,0.7429,90900000.0
2009-11-10 00:43:00,0.7429,0.74315,0.7428,0.74315,88500000.0
2009-11-10 00:44:00,0.74315,0.7434,0.74315,0.74325,70700000.0
2009-11-10 00:45:00,0.74325,0.7437,0.74325,0.7435,214800000.0
2009-11-10 00:46:00,0.74375,0.74385,0.7436,0.74385,77700000.0
2009-11-10 00:47:00,0.7438,0.74395,0.7437,0.7437,46900000.0
2009-11-10 00:48:00,0.7437,0.7438,0.74365,0.7437,44500000.0
2009-11-10 00:49:00,0.7437,0.74375,0.7437,0.74375,7300000.0
2009-11-10 00:50:00,0.7437,0.7439,0.7437,0.7439,38100000.0
2009-11-10 00:51:00,0.74395,0.74395,0.7438,0.7438,23200000.0
2009-11-10 00:52:00,0.74385,0.74385,0.74385,0.74385,1000000.0
2009-11-10 00:53:00,0.7438,0.74405,0.7438,0.74405,28800000.0
2009-11-10 00:54:00,0.74387,0.74397,0.74376,0.74389,173500000.0
2009-11-10 00:55:00,0.74405,0.74445,0.74395,0.74415,62000000.0
2009-11-10 00:56:00,0.7442,0.7445,0.7441,0.74415,99100000.0
2009-11-10 00:57:00,0.7442,0.7443,0.7442,0.7443,29400000.0
2009-11-10 00:58:00,0.7443,0.7443,0.74425,0.7443,22300000.0
2009-11-10 00:59:00,0.7442,0.74445,0.7442,0.7443,84200000.0
2009-11-10 01:00:00,0.7443,0.74445,0.7443,0.74445,122300000.0
2009-11-10 01:01:00,0.74445,0.7445,0.7444,0.7445,40800000.0
2009-11-10 01:02:00,0.7444,0.7444,0.7444,0.7444,4500000.0
2009-11-10 01:03:00,0.7444,0.7446,0.7444,0.7446,34200000.0
2009-11-10 01:04:00,0.7446,0.7447,0.74455,0.7447,59600000.0
2009-11-10 01:05:00,0.7447,0.7447,0.7446,0.7446,42900000.0
2009-11-10 01:06:00,0.7446,0.74525,0.7446,0.7449,114600000.0
2009-11-10 01:07:00,0.7449,0.74505,0.74475,0.74475,51100000.0
2009-11-10 01:08:00,0.7447,0.7447,0.74435,0.7445,62800000.0
2009-11-10 01:09:00,0.7445,0.74455,0.7441,0.74445,44900000.0
2009-11-10 01:10:00,0.7444,0.7445,0.7444,0.7445,104000000.0
2009-11-10 01:11:00,0.7445,0.7445,0.74445,0.7445,64100000.0
2009-11-10 01:12:00,0.74455,0.74455,0.7445,0.7445,16600000.0
2009-11-10 01:13:00,0.7445,0.7446,0.7445,0.7446,51000000.0
2009-11-10 01:14:00,0.7446,0.7446,0.7445,0.7446,9000000.0
2009-11-10 01:15:00,0.7446,0.7446,0.7445,0.7446,111700000.0
2009-11-10 01:16:00,0.7446,0.7447,0.7446,0.74465,66100000.0
2009-11-10 01:17:00,0.74465,0.74495,0.74465,0.74495,121200000.0
2009-11-10 01:18:00,0.74495,0.74505,0.7447,0.7447,105100000.0
2009-11-10 01:19:00,0.7447,0.7447,0.7447,0.7447,15400000.0
2009-11-10 01:20:00,0.74448,0.7448,0.74433,0.74442,101000000.0
2009-11-10 01:21:00,0.74475,0.74475,0.74475,0.74475,7200000.0
2009-11-10 01:22:00,0.74475,0.74475,0.74475,0.74475,32100000.0
2009-11-10 01:23:00,0.74475,0.74475,0.74475,0.74475,40500000.0
2009-11-10 01:24:00,0.74485,0.74485,0.74475,0.7448,39600000.0
2009-11-10 01:25:00,0.7448,0.7448,0.74475,0.7448,27300000.0
2009-11-10 01:26:00,0.7448,0.74485,0.7448,0.74485,13000000.0
2009-11-10 01:27:00,0.74445,0.74473,0.7443,0.74434,254500000.0
2009-11-10 01:28:00,0.74485,0.745,0.74485,0.745,37600000.0
2009-11-10 01:29:00,0.74495,0.74495,0.74495,0.74495,16500000.0
2009-11-10 01:30:00,0.74495,0.74515,0.74485,0.74485,36300000.0
2009-11-10 01:31:00,0.74485,0.745,0.74485,0.745,27200000.0
2009-11-10 01:32:00,0.745,0.74505,0.745,0.74505,7200000.0
2009-11-10 01:33:00,0.74505,0.74515,0.745,0.745,38600000.0
2009-11-10 01:34:00,0.745,0.745,0.74485,0.745,21600000.0
2009-11-10 01:35:00,0.745,0.74525,0.745,0.74525,55600000.0
2009-11-10 01:36:00,0.74525,0.7454,0.74525,0.74525,90800000.0
2009-11-10 01:37:00,0.7452,0.7456,0.7452,0.7456,144600000.0
2009-11-10 01:38:00,0.7456,0.7457,0.74555,0.7457,134400000.0
2009-11-10 01:39:00,0.7457,0.7458,0.7456,0.7457,11600000.0
2009-11-10 01:40:00,0.7457,0.74605,0.7453,0.7453,131400000.0
2009-11-10 01:41:00,0.7453,0.7458,0.7453,0.7456,38800000.0
2009-11-10 01:42:00,0.7456,0.7456,0.74545,0.74545,35000000.0
2009-11-10 01:43:00,0.74545,0.7456,0.74535,0.7454,75100000.0
2009-11-10 01:44:00,0.7447,0.745,0.74465,0.745,217200000.0
2009-11-10 01:45:00,0.745,0.7451,0.745,0.7451,34500000.0
2009-11-10 01:46:00,0.74505,0.7451,0.74505,0.7451,44300000.0
2009-11-10 01:47:00,0.7451,0.74515,0.745,0.7451,64200000.0
2009-11-10 01:48:00,0.7451,0.7451,0.745,0.7451,29700000.0
2009-11-10 01:49:00,0.7451,0.74515,0.745,0.745,58600000.0
2009-11-10 01:50:00,0.745,0.74505,0.74485,0.7449,43600000.0
2009-11-10 01:51:00,0.74485,0.74485,0.74455,0.74455,34300000.0
2009-11-10 01:52:00,0.7445,0.74455,0.7445,0.74455,60300000.0
2009-11-10 01:53:00,0.74455,0.74455,0.7444,0.7444,58200000.0
2009-11-10 01:54:00,0.7444,0.74445,0.74425,0.74435,145500000.0
2009-11-10 01:55:00,0.74425,0.74435,0.74425,0.74435,57200000.0
2009-11-10 01:56:00,0.74435,0.74445,0.74425,0.74445,65900000.0
2009-11-10 01:57:00,0.7443,0.74445,0.7443,0.74435,52100000.0
2009-11-10 01:58:00,0.74435,0.74445,0.7443,0.74435,83600000.0
2009-11-10 01:59:00,0.74435,0.7444,0.7443,0.74435,35200000.0
2009-11-10 02:00:00,0.7443,0.7443,0.74405,0.74415,68000000.0
2009-11-10 02:01:00,0.74415,0.74435,0.744,0.7443,123600000.0
2009-11-10 02:02:00,0.7443,0.74445,0.7443,0.7444,86300000.0
2009-11-10 02:03:00,0.7444,0.74465,0.7441,0.7441,148100000.0
2009-11-10 02:04:00,0.7441,0.7442,0.744,0.74405,48200000.0
2009-11-10 02:05:00,0.74405,0.74405,0.74395,0.74395,43800000.0
2009-11-10 02:06:00,0.74395,0.74425,0.74395,0.7442,125599999.0
2009-11-10 02:07:00,0.7443,0.7443,0.74425,0.74425,20100000.0
2009-11-10 02:08:00,0.74425,0.7443,0.74425,0.74425,26700000.0
2009-11-10 02:09:00,0.74425,0.74425,0.7442,0.7442,24100000.0
2009-11-10 02:10:00,0.74409,0.74411,0.74403,0.74411,14000000.0
2009-11-10 02:11:00,0.74425,0.74425,0.74425,0.74425,23400000.0
2009-11-10 02:12:00,0.74425,0.74425,0.74425,0.74425,41000000.0
2009-11-10 02:13:00,0.74425,0.74425,0.744,0.74405,112600000.0
2009-11-10 02:14:00,0.74405,0.74405,0.74305,0.74315,157300000.0
2009-11-10 02:15:00,0.74315,0.74315,0.74315,0.74315,79800000.0
2009-11-10 02:16:00,0.74315,0.7432,0.74315,0.7432,41100000.0
2009-11-10 02:17:00,0.74325,0.74345,0.74315,0.74335,125200000.0
2009-11-10 02:18:00,0.74335,0.7435,0.74335,0.74335,84200000.0
2009-11-10 02:19:00,0.7433,0.7434,0.74325,0.74335,111000000.0
2009-11-10 02:20:00,0.74335,0.74335,0.74315,0.7432,39100000.0
2009-11-10 02:21:00,0.7432,0.74325,0.7432,0.74325,49500000.0
2009-11-10 02:22:00,0.74325,0.74325,0.74325,0.74325,21900000.0
2009-11-10 02:23:00,0.74325,0.7435,0.74325,0.7434,81500000.0
2009-11-10 02:24:00,0.7434,0.7437,0.7434,0.74345,185800000.0
2009-11-10 02:25:00,0.7435,0.7436,0.7435,0.7436,128700000.0
2009-11-10 02:26:00,0.7436,0.7436,0.7435,0.7435,47900000.0
2009-11-10 02:27:00,0.7435,0.74355,0.7435,0.7435,38900000.0
2009-11-10 02:28:00,0.74355,0.74355,0.7435,0.7435,41600000.0
2009-11-10 02:29:00,0.74355,0.74355,0.7435,0.7435,25600000.0
2009-11-10 02:30:00,0.74355,0.74395,0.74355,0.7438,189500000.0
2009-11-10 02:31:00,0.7438,0.7438,0.74335,0.74335,210800000.0
2009-11-10 02:32:00,0.74335,0.74355,0.74315,0.7433,236600000.0
2009-11-10 02:33:00,0.74325,0.74325,0.743,0.7431,95200000.0
2009-11-10 02:34:00,0.74305,0.7433,0.74305,0.74315,73900000.0
2009-11-10 02:35:00,0.7431,0.7431,0.7431,0.7431,19700000.0
2009-11-10 02:36:00,0.7431,0.7431,0.7429,0.74295,99100000.0
2009-11-10 02:37:00,0.7429,0.74295,0.74285,0.74295,45200000.0
2009-11-10 02:38:00,0.7429,0.7429,0.74255,0.74255,78600000.0
2009-11-10 02:39:00,0.74255,0.74255,0.7421,0.7421,104300000.0
2009-11-10 02:40:00,0.7421,0.74255,0.74205,0.7424,198800000.0
2009-11-10 02:41:00,0.7424,0.74255,0.7424,0.7425,98600000.0
2009-11-10 02:42:00,0.7425,0.74265,0.74245,0.74255,68200000.0
2009-11-10 02:43:00,0.74255,0.74255,0.7423,0.7424,192400000.0
2009-11-10 02:44:00,0.7424,0.74265,0.74235,0.7425,114500000.0
2009-11-10 02:45:00,0.7425,0.74265,0.74245,0.74255,62800000.0
2009-11-10 02:46:00,0.74255,0.74255,0.7425,0.7425,16000000.0
2009-11-10 02:47:00,0.7425,0.74255,0.7424,0.7424,142000000.0
2009-11-10 02:48:00,0.7424,0.74245,0.7424,0.74245,32800000.0
2009-11-10 02:49:00,0.74245,0.74245,0.7422,0.7422,60100000.0
2009-11-10 02:50:00,0.7422,0.7423,0.74215,0.7423,58000000.0
2009-11-10 02:51:00,0.7423,0.74245,0.7423,0.74235,49000000.0
2009-11-10 02:52:00,0.74235,0.74235,0.74195,0.74205,107400000.0
2009-11-10 02:53:00,0.74205,0.74215,0.742,0.74215,36000000.0
2009-11-10 02:54:00,0.74215,0.74215,0.74205,0.74215,187200000.0
2009-11-10 02:55:00,0.74215,0.74225,0.742,0.7421,266300000.0
2009-11-10 02:56:00,0.7421,0.7423,0.7421,0.7422,192300000.0
2009-11-10 02:57:00,0.74225,0.7423,0.74225,0.7423,76100000.0
2009-11-10 02:58:00,0.74225,0.74225,0.7421,0.7421,129400000.0
2009-11-10 02:59:00,0.7421,0.7421,0.74185,0.7419,100400000.0
2009-11-10 03:00:00,0.7419,0.7419,0.74155,0.74155,199200000.0
2009-11-10 03:01:00,0.74155,0.74155,0.74065,0.74105,229900000.0
2009-11-10 03:02:00,0.74105,0.74115,0.74095,0.74105,72700000.0
2009-11-10 03:03:00,0.74105,0.74155,0.741,0.7415,224700000.0
2009-11-10 03:04:00,0.7415,0.7415,0.7413,0.74135,95000000.0
2009-11-10 03:05:00,0.7413,0.7416,0.74125,0.7416,174600000.0
2009-11-10 03:06:00,0.7416,0.7416,0.74125,0.7414,231900000.0
2009-11-10 03:07:00,0.7414,0.74155,0.74125,0.74155,84100000.0
2009-11-10 03:08:00,0.7415,0.7416,0.7415,0.74155,42800000.0
2009-11-10 03:09:00,0.7415,0.7417,0.7415,0.7417,71400000.0
2009-11-10 03:10:00,0.7417,0.74175,0.74145,0.7416,56800000.0
2009-11-10 03:11:00,0.7416,0.7417,0.7416,0.7417,19200000.0
2009-11-10 03:12:00,0.7417,0.7417,0.74145,0.74145,43200000.0
2009-11-10 03:13:00,0.74145,0.7417,0.74145,0.7416,69300000.0
2009-11-10 03:14:00,0.7416,0.7417,0.7416,0.7416,47400000.0
2009-11-10 03:15:00,0.7416,0.7418,0.74155,0.7418,54900000.0
2009-11-10 03:16:00,0.7418,0.7418,0.7417,0.7417,34400000.0
2009-11-10 03:17:00,0.7417,0.7417,0.7417,0.7417,14400000.0
2009-11-10 03:18:00,0.7417,0.7417,0.7416,0.7417,40400000.0
2009-11-10 03:19:00,0.7416,0.7417,0.74155,0.74155,78700000.0
2009-11-10 03:20:00,0.74155,0.7417,0.74155,0.7417,43700000.0
2009-11-10 03:21:00,0.7417,0.7417,0.7416,0.7417,42900000.0
2009-11-10 03:22:00,0.7417,0.7417,0.74165,0.7417,36400000.0
2009-11-10 03:23:00,0.7417,0.7417,0.74165,0.74165,64900000.0
2009-11-10 03:24:00,0.74165,0.7417,0.74165,0.7417,12000000.0
2009-11-10 03:25:00,0.7417,0.7417,0.74145,0.7415,75800000.0
2009-11-10 03:26:00,0.74155,0.74155,0.74115,0.74135,175700000.0
2009-11-10 03:27:00,0.74125,0.74125,0.741,0.741,46800000.0
2009-11-10 03:28:00,0.741,0.741,0.741,0.741,4800000.0
2009-11-10 03:29:00,0.741,0.741,0.741,0.741,15600000.0
2009-11-10 03:30:00,0.741,0.74105,0.7408,0.7408,89000000.0
2009-11-10 03:31:00,0.7408,0.7408,0.7408,0.7408,1200000.0
2009-11-10 03:32:00,0.7408,0.7408,0.7406,0.7406,62800000.0
2009-11-10 03:33:00,0.74055,0.74055,0.7403,0.74035,126800000.0
2009-11-10 03:34:00,0.74035,0.74065,0.74035,0.7406,103100000.0
2009-11-10 03:35:00,0.74055,0.74055,0.74045,0.74045,95700000.0
2009-11-10 03:36:00,0.74045,0.74045,0.74045,0.74045,33900000.0
2009-11-10 03:37:00,0.74045,0.7406,0.7404,0.7405,55000000.0
2009-11-10 03:38:00,0.7405,0.7405,0.74035,0.74035,82700000.0
2009-11-10 03:39:00,0.74035,0.74065,0.74025,0.74055,221200000.0
2009-11-10 03:40:00,0.74055,0.74065,0.7405,0.7405,92800000.0
2009-11-10 03:41:00,0.7405,0.74055,0.7402,0.74035,160200000.0
2009-11-10 03:42:00,0.7403,0.7403,0.74015,0.74015,33600000.0
2009-11-10 03:43:00,0.74015,0.74015,0.7398,0.7398,119400000.0
2009-11-10 03:44:00,0.7398,0.7401,0.7398,0.7401,108300000.0
2009-11-10 03:45:00,0.7401,0.7405,0.7401,0.74045,115200000.0
2009-11-10 03:46:00,0.74045,0.74045,0.74035,0.74045,11900000.0
2009-11-10 03:47:00,0.74045,0.74045,0.74025,0.74045,90800000.0
2009-11-10 03:48:00,0.7404,0.7404,0.74015,0.74025,119500000.0
2009-11-10 03:49:00,0.74025,0.74025,0.74025,0.74025,62500000.0
2009-11-10 03:50:00,0.74025,0.7404,0.74025,0.7404,89100000.0
2009-11-10 03:51:00,0.74035,0.74055,0.74035,0.74055,68200000.0
2009-11-10 03:52:00,0.74055,0.7406,0.7404,0.7404,74100000.0
2009-11-10 03:53:00,0.7404,0.74045,0.7404,0.74045,25200000.0
2009-11-10 03:54:00,0.74045,0.74045,0.74045,0.74045,15000000.0
2009-11-10 03:55:00,0.74045,0.74055,0.74045,0.74045,25800000.0
2009-11-10 03:56:00,0.74045,0.74045,0.74035,0.74035,31200000.0
2009-11-10 03:57:00,0.7403,0.74045,0.74025,0.74045,33600000.0
2009-11-10 03:58:00,0.74045,0.74065,0.7404,0.74065,25200000.0
2009-11-10 03:59:00,0.74055,0.74075,0.74055,0.74065,46700000.0
2009-11-10 04:00:00,0.74029,0.74082,0.74029,0.7403,46100000.0
2009-11-10 04:01:00,0.7403,0.74045,0.74027,0.74045,38900000.0
2009-11-10 04:02:00,0.74065,0.74065,0.74055,0.74055,32700000.0
2009-11-10 04:03:00,0.74065,0.74065,0.74055,0.74055,38600000.0
2009-11-10 04:04:00,0.74055,0.74075,0.74055,0.74075,15800000.0
2009-11-10 04:05:00,0.74075,0.74095,0.74075,0.7409,33300000.0
2009-11-10 04:06:00,0.7409,0.741,0.74075,0.74075,89700000.0
2009-11-10 04:07:00,0.74075,0.74075,0.7407,0.74075,45700000.0
2009-11-10 04:08:00,0.74075,0.7411,0.74075,0.74085,245200000.0
2009-11-10 04:09:00,0.74085,0.74105,0.74065,0.74065,109300000.0
2009-11-10 04:10:00,0.74065,0.74065,0.74045,0.74045,69300000.0
2009-11-10 04:11:00,0.74045,0.7405,0.74025,0.74035,73000000.0
2009-11-10 04:12:00,0.74025,0.74025,0.74025,0.74025,8500000.0
2009-11-10 04:13:00,0.74025,0.74035,0.74025,0.74035,41400000.0
2009-11-10 04:14:00,0.74035,0.7404,0.74035,0.7404,29200000.0
2009-11-10 04:15:00,0.7404,0.74045,0.7404,0.7404,72400000.0
2009-11-10 04:16:00,0.7404,0.74045,0.7404,0.7404,31100000.0
2009-11-10 04:17:00,0.7404,0.74045,0.74035,0.74035,30200000.0
2009-11-10 04:18:00,0.74035,0.74055,0.74035,0.74045,77700000.0
2009-11-10 04:19:00,0.74045,0.74045,0.74045,0.74045,3000000.0
2009-11-10 04:20:00,0.74045,0.74045,0.74045,0.74045,11600000.0
2009-11-10 04:21:00,0.74045,0.74045,0.74045,0.74045,13800000.0
2009-11-10 04:22:00,0.74045,0.74045,0.74045,0.74045,9600000.0
2009-11-10 04:23:00,0.74045,0.74045,0.74045,0.74045,7600000.0
2009-11-10 04:24:00,0.7404,0.74045,0.7404,0.7404,72000000.0
2009-11-10 04:25:00,0.7404,0.74045,0.7404,0.7404,18000000.0
2009-11-10 04:26:00,0.7404,0.7404,0.7404,0.7404,19200000.0
2009-11-10 04:27:00,0.7404,0.74045,0.7403,0.74035,85600000.0
2009-11-10 04:28:00,0.7404,0.74045,0.7404,0.74045,13600000.0
2009-11-10 04:29:00,0.74045,0.74045,0.7404,0.7404,10000000.0
2009-11-10 04:30:00,0.7405,0.7405,0.7405,0.7405,4800000.0
2009-11-10 04:31:00,0.74009,0.74027,0.73999,0.74013,76900000.0
2009-11-10 04:32:00,0.74016,0.74024,0.74013,0.74016,34900000.0
2009-11-10 04:33:00,0.7405,0.7405,0.7405,0.7405,8000000.0
2009-11-10 04:34:00,0.7406,0.7408,0.74055,0.7407,151700000.0
2009-11-10 04:35:00,0.7407,0.7407,0.74045,0.74045,84200000.0
2009-11-10 04:36:00,0.74045,0.74045,0.74045,0.74045,32900000.0
2009-11-10 04:37:00,0.74045,0.74045,0.74045,0.74045,2400000.0
2009-11-10 04:38:00,0.74045,0.74045,0.74045,0.74045,31500000.0
2009-11-10 04:39:00,0.74045,0.74045,0.74045,0.74045,16600000.0
2009-11-10 04:40:00,0.74045,0.74045,0.7404,0.74045,36100000.0
2009-11-10 04:41:00,0.74045,0.74055,0.74045,0.7405,34600000.0
2009-11-10 04:42:00,0.7405,0.74055,0.7405,0.74055,24800000.0
2009-11-10 04:43:00,0.74055,0.74055,0.74055,0.74055,38700000.0
2009-11-10 04:44:00,0.74055,0.74055,0.74055,0.74055,7300000.0
2009-11-10 04:45:00,0.74055,0.74055,0.74055,0.74055,4800000.0
2009-11-10 04:46:00,0.7406,0.7406,0.7406,0.7406,2400000.0
2009-11-10 04:47:00,0.74065,0.74065,0.7406,0.7406,16800000.0
2009-11-10 04:48:00,0.74036,0.74036,0.74005,0.74005,11400000.0
2009-11-10 04:49:00,0.7406,0.74065,0.7406,0.74065,15300000.0
2009-11-10 04:50:00,0.74065,0.74065,0.74065,0.74065,7300000.0
2009-11-10 04:51:00,0.74065,0.74065,0.7406,0.74065,45700000.0
2009-11-10 04:52:00,0.74065,0.74085,0.74065,0.74085,83800000.0
2009-11-10 04:53:00,0.74085,0.74115,0.74085,0.741,103300000.0
2009-11-10 04:54:00,0.741,0.7414,0.741,0.7414,203800000.0
2009-11-10 04:55:00,0.7414,0.7415,0.7412,0.7415,108400000.0
2009-11-10 04:56:00,0.7415,0.7416,0.7415,0.7415,43400000.0
2009-11-10 04:57:00,0.7415,0.7415,0.7415,0.7415,16000000.0
2009-11-10 04:58:00,0.7415,0.7415,0.7413,0.7413,89400000.0
2009-11-10 04:59:00,0.7414,0.74145,0.74135,0.74145,79300000.0
2009-11-10 05:00:00,0.74145,0.7415,0.7414,0.7414,126200000.0
2009-11-10 05:01:00,0.7414,0.7416,0.7414,0.7415,100400000.0
2009-11-10 05:02:00,0.7415,0.74155,0.7415,0.7415,108300000.0
2009-11-10 05:03:00,0.7415,0.7415,0.74135,0.7414,96700000.0
2009-11-10 05:04:00,0.74135,0.7414,0.7413,0.7413,152300000.0
2009-11-10 05:05:00,0.7413,0.7413,0.74125,0.74125,16800000.0
2009-11-10 05:06:00,0.74125,0.74125,0.741,0.741,50600000.0
2009-11-10 05:07:00,0.741,0.741,0.741,0.741,27000000.0
2009-11-10 05:08:00,0.74095,0.74105,0.7409,0.7409,91900000.0
2009-11-10 05:09:00,0.7409,0.7409,0.74035,0.74035,69100000.0
2009-11-10 05:10:00,0.74035,0.74035,0.74015,0.74025,97900000.0
2009-11-10 05:11:00,0.7402,0.7402,0.74,0.74,53200000.0
2009-11-10 05:12:00,0.73995,0.74,0.7398,0.74,168800000.0
2009-11-10 05:13:00,0.74,0.74005,0.74,0.74,95200000.0
2009-11-10 05:14:00,0.74,0.7402,0.73985,0.73985,104900000.0
2009-11-10 05:15:00,0.73985,0.74005,0.7398,0.74,109600000.0
2009-11-10 05:16:00,0.74,0.74,0.74,0.74,14000000.0
2009-11-10 05:17:00,0.74,0.7401,0.73995,0.7401,62000000.0
2009-11-10 05:18:00,0.7401,0.7402,0.7401,0.7402,33200000.0
2009-11-10 05:19:00,0.74025,0.7403,0.7402,0.7402,100500000.0
2009-11-10 05:20:00,0.7402,0.74025,0.7402,0.74025,65200000.0
2009-11-10 05:21:00,0.74025,0.74025,0.7402,0.7402,113700000.0
2009-11-10 05:22:00,0.7402,0.7402,0.7401,0.7401,122800000.0
2009-11-10 05:23:00,0.7401,0.74015,0.7401,0.74015,12500000.0
2009-11-10 05:24:00,0.74015,0.74015,0.74015,0.74015,4800000.0
2009-11-10 05:25:00,0.74015,0.7406,0.7401,0.74055,95400000.0
2009-11-10 05:26:00,0.74055,0.7408,0.7403,0.7403,95900000.0
2009-11-10 05:27:00,0.7403,0.7404,0.74025,0.74025,86700000.0
2009-11-10 05:28:00,0.74025,0.74025,0.73995,0.74,278300000.0
2009-11-10 05:29:00,0.73995,0.74,0.73985,0.73985,71500000.0
2009-11-10 05:30:00,0.73985,0.73985,0.7393,0.7393,143700000.0
2009-11-10 05:31:00,0.73935,0.7395,0.73935,0.7395,40800000.0
2009-11-10 05:32:00,0.7395,0.73955,0.73945,0.73945,55800000.0
2009-11-10 05:33:00,0.73945,0.73985,0.73945,0.73975,252500000.0
2009-11-10 05:34:00,0.73975,0.7398,0.73955,0.7398,152700000.0
2009-11-10 05:35:00,0.7398,0.74045,0.7398,0.74045,279899999.0
2009-11-10 05:36:00,0.7405,0.74065,0.74045,0.74055,347300000.0
2009-11-10 05:37:00,0.7406,0.7407,0.74055,0.7407,138000000.0
2009-11-10 05:38:00,0.7406,0.74065,0.74045,0.74055,159900000.0
2009-11-10 05:39:00,0.74055,0.74055,0.7404,0.7404,147300000.0
2009-11-10 05:40:00,0.7404,0.7404,0.74,0.74015,261100000.0
2009-11-10 05:41:00,0.74015,0.74015,0.74015,0.74015,6000000.0
2009-11-10 05:42:00,0.7401,0.7401,0.7401,0.7401,14400000.0
2009-11-10 05:43:00,0.7401,0.74015,0.7401,0.74015,26100000.0
2009-11-10 05:44:00,0.74015,0.74045,0.7401,0.74045,96600000.0
2009-11-10 05:45:00,0.74035,0.74035,0.74015,0.7403,53200000.0
2009-11-10 05:46:00,0.7403,0.74035,0.7403,0.74035,43000000.0
2009-11-10 05:47:00,0.7403,0.7404,0.7403,0.7404,45800000.0
2009-11-10 05:48:00,0.74045,0.7405,0.74045,0.7405,32400000.0
2009-11-10 05:49:00,0.7405,0.7405,0.7405,0.7405,42400000.0
2009-11-10 05:50:00,0.7405,0.7406,0.7405,0.7405,110200000.0
2009-11-10 05:51:00,0.7406,0.7408,0.74055,0.74055,126800000.0
2009-11-10 05:52:00,0.74055,0.7407,0.74055,0.74065,152000000.0
2009-11-10 05:53:00,0.74065,0.7407,0.7406,0.7406,64800000.0
2009-11-10 05:54:00,0.7406,0.7408,0.7406,0.74075,66200000.0
2009-11-10 05:55:00,0.74075,0.74075,0.7407,0.74075,33000000.0
2009-11-10 05:56:00,0.74075,0.7411,0.74065,0.7409,172800000.0
2009-11-10 05:57:00,0.7409,0.7409,0.7408,0.7408,58900000.0
2009-11-10 05:58:00,0.7408,0.7408,0.7406,0.7407,64500000.0
2009-11-10 05:59:00,0.7407,0.7407,0.7406,0.74065,84300000.0
2009-11-10 06:00:00,0.7407,0.7407,0.74055,0.74065,100200000.0
2009-11-10 06:01:00,0.7406,0.7407,0.7406,0.7406,75300000.0
2009-11-10 06:02:00,0.7406,0.74075,0.7406,0.74065,64500000.0
2009-11-10 06:03:00,0.7405,0.74063,0.74047,0.7405,93700000.0
2009-11-10 06:04:00,0.74065,0.74065,0.74045,0.74045,84200000.0
2009-11-10 06:05:00,0.7404,0.7405,0.7404,0.7405,27700000.0
2009-11-10 06:06:00,0.7405,0.7405,0.7405,0.7405,14600000.0
2009-11-10 06:07:00,0.7406,0.74065,0.7405,0.7405,150300000.0
2009-11-10 06:08:00,0.7405,0.74055,0.74045,0.7405,62100000.0
2009-11-10 06:09:00,0.7403,0.74036,0.74011,0.74028,27700000.0
2009-11-10 06:10:00,0.74045,0.74055,0.74045,0.7405,58200000.0
2009-11-10 06:11:00,0.74045,0.74045,0.74045,0.74045,20500000.0
2009-11-10 06:12:00,0.7405,0.74055,0.74035,0.74035,89000000.0
2009-11-10 06:13:00,0.7404,0.7404,0.7404,0.7404,16800000.0
2009-11-10 06:14:00,0.7404,0.74045,0.7404,0.74045,43200000.0
2009-11-10 06:15:00,0.74045,0.7405,0.74045,0.74045,31800000.0
2009-11-10 06:16:00,0.74045,0.74045,0.74045,0.74045,32100000.0
2009-11-10 06:17:00,0.74045,0.74045,0.74,0.74025,123400000.0
2009-11-10 06:18:00,0.74025,0.74025,0.74015,0.74015,55700000.0
2009-11-10 06:19:00,0.7402,0.7403,0.7402,0.74025,35700000.0
2009-11-10 06:20:00,0.74025,0.7403,0.74025,0.7403,47300000.0
2009-11-10 06:21:00,0.7403,0.7403,0.74005,0.7401,57900000.0
2009-11-10 06:22:00,0.7401,0.7402,0.7401,0.7402,23400000.0
2009-11-10 06:23:00,0.7402,0.7402,0.74015,0.74015,9700000.0
2009-11-10 06:24:00,0.74015,0.74015,0.7401,0.74015,17600000.0
2009-11-10 06:25:00,0.7401,0.7402,0.7401,0.7402,8000000.0
2009-11-10 06:26:00,0.7402,0.7402,0.7402,0.7402,2400000.0
2009-11-10 06:27:00,0.74002,0.74008,0.74002,0.74008,9600000.0
2009-11-10 06:28:00,0.74003,0.74006,0.73979,0.73982,15800000.0
2009-11-10 06:29:00,0.73989,0.7401,0.73961,0.73976,16600000.0
2009-11-10 06:30:00,0.74015,0.74015,0.74015,0.74015,1000000.0
2009-11-10 06:31:00,0.74015,0.74015,0.7401,0.7401,32500000.0
2009-11-10 06:32:00,0.7401,0.74015,0.7401,0.74015,11200000.0
2009-11-10 06:33:00,0.74015,0.74015,0.74015,0.74015,14500000.0
2009-11-10 06:34:00,0.74015,0.74015,0.74015,0.74015,4800000.0
2009-11-10 06:35:00,0.74015,0.74015,0.74,0.74005,72400000.0
2009-11-10 06:36:00,0.7401,0.74015,0.7401,0.7401,24800000.0
2009-11-10 06:37:00,0.7401,0.74015,0.7398,0.7398,66200000.0
2009-11-10 06:38:00,0.7398,0.7398,0.73965,0.73965,40800000.0
2009-11-10 06:39:00,0.7397,0.73975,0.7397,0.7397,26000000.0
2009-11-10 06:40:00,0.7397,0.73995,0.7397,0.7399,44500000.0
2009-11-10 06:41:00,0.7399,0.73995,0.73975,0.73975,94400000.0
2009-11-10 06:42:00,0.73975,0.74,0.73975,0.74,88800000.0
2009-11-10 06:43:00,0.74,0.74,0.74,0.74,4800000.0
2009-11-10 06:44:00,0.74,0.74005,0.74,0.74005,78800000.0
2009-11-10 06:45:00,0.74,0.7402,0.74,0.7402,100000000.0
2009-11-10 06:46:00,0.7402,0.74025,0.7402,0.74025,46300000.0
2009-11-10 06:47:00,0.74025,0.74025,0.74025,0.74025,73200000.0
2009-11-10 06:48:00,0.74025,0.74025,0.74025,0.74025,38400000.0
2009-11-10 06:49:00,0.7401,0.74012,0.74005,0.74008,162400000.0
2009-11-10 06:50:00,0.74025,0.74025,0.74025,0.74025,25200000.0
2009-11-10 06:51:00,0.74025,0.74025,0.74025,0.74025,12000000.0
2009-11-10 06:52:00,0.7403,0.7403,0.7403,0.7403,2400000.0
2009-11-10 06:53:00,0.7403,0.7403,0.7401,0.7401,27600000.0
2009-11-10 06:54:00,0.74005,0.7403,0.74005,0.74025,88100000.0
2009-11-10 06:55:00,0.74025,0.7403,0.7401,0.7402,90200000.0
2009-11-10 06:56:00,0.7402,0.7403,0.7402,0.7403,26600000.0
2009-11-10 06:57:00,0.7403,0.7403,0.7403,0.7403,22300000.0
2009-11-10 06:58:00,0.7403,0.7403,0.7401,0.7401,30800000.0
2009-11-10 06:59:00,0.74015,0.74015,0.7401,0.7401,3800000.0
2009-11-10 07:00:00,0.7401,0.7401,0.7401,0.7401,3300000.0
2009-11-10 07:01:00,0.74004,0.74008,0.7397,0.7397,114800000.0
2009-11-10 07:02:00,0.73993,0.74007,0.73974,0.73986,85600000.0
2009-11-10 07:03:00,0.74015,0.74015,0.74015,0.74015,3000000.0
2009-11-10 07:04:00,0.74015,0.74025,0.74015,0.74015,13400000.0
2009-11-10 07:05:00,0.74015,0.74015,0.74015,0.74015,1000000.0
2009-11-10 07:06:00,0.7401,0.74015,0.7401,0.74015,3800000.0
2009-11-10 07:07:00,0.74015,0.74015,0.74015,0.74015,1000000.0
2009-11-10 07:08:00,0.74015,0.7402,0.73985,0.73985,52600000.0
2009-11-10 07:09:00,0.73985,0.73985,0.7395,0.7395,39800000.0
2009-11-10 07:10:00,0.7395,0.7395,0.73885,0.73905,334200000.0
2009-11-10 07:11:00,0.7391,0.7393,0.73905,0.7393,77800000.0
2009-11-10 07:12:00,0.7393,0.7393,0.73915,0.73915,27000000.0
2009-11-10 07:13:00,0.73915,0.7395,0.7391,0.7393,193200000.0
2009-11-10 07:14:00,0.7393,0.7393,0.73865,0.73865,202500000.0
2009-11-10 07:15:00,0.73865,0.73875,0.73845,0.73845,200600000.0
2009-11-10 07:16:00,0.73845,0.73845,0.7381,0.7383,117100000.0
2009-11-10 07:17:00,0.7383,0.73875,0.7382,0.7382,243500000.0
2009-11-10 07:18:00,0.7382,0.73855,0.7382,0.7385,117200000.0
2009-11-10 07:19:00,0.7385,0.73865,0.73845,0.73855,67500000.0
2009-11-10 07:20:00,0.73855,0.73855,0.73855,0.73855,21600000.0
2009-11-10 07:21:00,0.7385,0.73865,0.7385,0.73865,35200000.0
2009-11-10 07:22:00,0.73865,0.7387,0.73865,0.73865,32200000.0
2009-11-10 07:23:00,0.7387,0.7387,0.7385,0.7386,169600000.0
2009-11-10 07:24:00,0.7386,0.73865,0.73855,0.73865,115800000.0
2009-11-10 07:25:00,0.7387,0.7391,0.7387,0.7389,185800000.0
2009-11-10 07:26:00,0.7389,0.73925,0.73885,0.73925,156500000.0
2009-11-10 07:27:00,0.73925,0.7395,0.73925,0.7393,170400000.0
2009-11-10 07:28:00,0.7393,0.7393,0.7388,0.7388,133200000.0
2009-11-10 07:29:00,0.7388,0.73885,0.73855,0.73855,78200000.0
2009-11-10 07:30:00,0.7385,0.7385,0.73845,0.73845,36400000.0
2009-11-10 07:31:00,0.73845,0.7385,0.73845,0.7385,39300000.0
2009-11-10 07:32:00,0.73845,0.73865,0.73825,0.73845,93600000.0
2009-11-10 07:33:00,0.7384,0.73845,0.7384,0.73845,9000000.0
2009-11-10 07:34:00,0.73845,0.73845,0.7384,0.73845,46800000.0
2009-11-10 07:35:00,0.73845,0.73845,0.73815,0.73815,60400000.0
2009-11-10 07:36:00,0.73815,0.73815,0.73785,0.73785,94300000.0
2009-11-10 07:37:00,0.7378,0.73805,0.7378,0.73795,210400000.0
2009-11-10 07:38:00,0.73795,0.73815,0.7379,0.7381,88300000.0
2009-11-10 07:39:00,0.7381,0.73825,0.7381,0.7382,99900000.0
2009-11-10 07:40:00,0.7382,0.73845,0.7382,0.73845,28100000.0
2009-11-10 07:41:00,0.73845,0.7385,0.73815,0.73825,52500000.0
2009-11-10 07:42:00,0.7382,0.7382,0.73785,0.73795,120300000.0
2009-11-10 07:43:00,0.73795,0.73875,0.73795,0.73875,193600000.0
2009-11-10 07:44:00,0.73875,0.73875,0.73825,0.7383,132800000.0
2009-11-10 07:45:00,0.7383,0.73835,0.7383,0.73835,28800000.0
2009-11-10 07:46:00,0.73845,0.73845,0.7381,0.73815,93600000.0
2009-11-10 07:47:00,0.73815,0.7382,0.73815,0.7382,83100000.0
2009-11-10 07:48:00,0.7382,0.7382,0.7382,0.7382,24800000.0
2009-11-10 07:49:00,0.7382,0.73825,0.73815,0.73825,68900000.0
2009-11-10 07:50:00,0.73825,0.73835,0.73825,0.7383,40900000.0
2009-11-10 07:51:00,0.73825,0.73855,0.73825,0.73855,179800000.0
2009-11-10 07:52:00,0.7386,0.73865,0.7385,0.73865,50800000.0
2009-11-10 07:53:00,0.73865,0.7388,0.73865,0.7388,21200000.0
2009-11-10 07:54:00,0.7388,0.73885,0.73875,0.73885,17600000.0
2009-11-10 07:55:00,0.73885,0.73885,0.73855,0.73865,33400000.0
2009-11-10 07:56:00,0.73865,0.73865,0.7385,0.73865,49400000.0
2009-11-10 07:57:00,0.73865,0.7388,0.73865,0.7388,54900000.0
2009-11-10 07:58:00,0.7388,0.7388,0.73855,0.7387,80300000.0
2009-11-10 07:59:00,0.7387,0.7389,0.7387,0.7389,100800000.0
2009-11-10 08:00:00,0.73895,0.73895,0.7385,0.7385,88800000.0
2009-11-10 08:01:00,0.7385,0.73895,0.7385,0.7389,107200000.0
2009-11-10 08:02:00,0.73895,0.73895,0.73855,0.73855,164600000.0
2009-11-10 08:03:00,0.73855,0.73855,0.7385,0.7385,28600000.0
2009-11-10 08:04:00,0.7385,0.7385,0.73845,0.73845,50000000.0
2009-11-10 08:05:00,0.7385,0.73875,0.73845,0.73875,67400000.0
2009-11-10 08:06:00,0.73865,0.7387,0.73865,0.7387,37200000.0
2009-11-10 08:07:00,0.7386,0.7386,0.7381,0.73815,79700000.0
2009-11-10 08:08:00,0.7382,0.7382,0.7377,0.73785,96200000.0
2009-11-10 08:09:00,0.73785,0.73795,0.73775,0.73795,71800000.0
2009-11-10 08:10:00,0.738,0.738,0.73785,0.7379,141000000.0
2009-11-10 08:11:00,0.7379,0.738,0.7379,0.738,62100000.0
2009-11-10 08:12:00,0.73795,0.73795,0.7378,0.7378,24300000.0
2009-11-10 08:13:00,0.7378,0.73845,0.7378,0.73845,381400000.0
2009-11-10 08:14:00,0.7384,0.7386,0.7384,0.7386,125800000.0
2009-11-10 08:15:00,0.7386,0.73865,0.7384,0.73855,118900000.0
2009-11-10 08:16:00,0.73855,0.73895,0.73855,0.7388,111700000.0
2009-11-10 08:17:00,0.7388,0.73925,0.7388,0.73905,131000000.0
2009-11-10 08:18:00,0.739,0.73905,0.7389,0.7389,119300000.0
2009-11-10 08:19:00,0.7389,0.7392,0.7388,0.739,156700000.0
2009-11-10 08:20:00,0.7389,0.73915,0.7389,0.73915,25200000.0
2009-11-10 08:21:00,0.73915,0.7392,0.7391,0.73915,54400000.0
2009-11-10 08:22:00,0.73915,0.73915,0.73905,0.73915,51200000.0
2009-11-10 08:23:00,0.73915,0.73945,0.7391,0.7394,137500000.0
2009-11-10 08:24:00,0.7394,0.7394,0.73935,0.73935,21600000.0
2009-11-10 08:25:00,0.73935,0.7394,0.7393,0.73935,46800000.0
2009-11-10 08:26:00,0.73935,0.73945,0.7393,0.73935,90700000.0
2009-11-10 08:27:00,0.73935,0.73935,0.73905,0.73915,50900000.0
2009-11-10 08:28:00,0.73915,0.73915,0.73915,0.73915,10400000.0
2009-11-10 08:29:00,0.73915,0.7392,0.73915,0.7392,38700000.0
2009-11-10 08:30:00,0.7392,0.73925,0.73905,0.73905,51100000.0
2009-11-10 08:31:00,0.73905,0.7391,0.739,0.7391,64000000.0
2009-11-10 08:32:00,0.7391,0.7391,0.7389,0.7389,165800000.0
2009-11-10 08:33:00,0.73895,0.73895,0.73845,0.73845,139900000.0
2009-11-10 08:34:00,0.73845,0.7388,0.73845,0.73865,176400000.0
2009-11-10 08:35:00,0.73865,0.7387,0.73865,0.7387,7200000.0
2009-11-10 08:36:00,0.7387,0.73875,0.7386,0.73865,81000000.0
2009-11-10 08:37:00,0.7386,0.73875,0.7386,0.73875,127300000.0
2009-11-10 08:38:00,0.73875,0.73875,0.73855,0.73855,69400000.0
2009-11-10 08:39:00,0.7385,0.7385,0.7385,0.7385,16000000.0
2009-11-10 08:40:00,0.7386,0.7386,0.7385,0.7385,12000000.0
2009-11-10 08:41:00,0.7385,0.73855,0.7385,0.73855,43200000.0
2009-11-10 08:42:00,0.73855,0.73885,0.73855,0.73875,139300000.0
2009-11-10 08:43:00,0.7388,0.73895,0.73875,0.73895,131800000.0
2009-11-10 08:44:00,0.73895,0.73895,0.7388,0.7388,104800000.0
2009-11-10 08:45:00,0.7388,0.7389,0.7388,0.73885,52600000.0
2009-11-10 08:46:00,0.7389,0.73925,0.7389,0.73925,34100000.0
2009-11-10 08:47:00,0.73925,0.73945,0.7392,0.7392,84000000.0
2009-11-10 08:48:00,0.7393,0.7394,0.73915,0.73925,115800000.0
2009-11-10 08:49:00,0.73925,0.7393,0.73925,0.73925,5900000.0
2009-11-10 08:50:00,0.73895,0.73908,0.73852,0.73899,184400000.0
2009-11-10 08:51:00,0.73925,0.73925,0.73915,0.73915,25600000.0
2009-11-10 08:52:00,0.7392,0.7396,0.73915,0.7396,29600000.0
2009-11-10 08:53:00,0.7396,0.73965,0.7396,0.73965,16000000.0
2009-11-10 08:54:00,0.73965,0.73965,0.7396,0.73965,53400000.0
2009-11-10 08:55:00,0.73965,0.73995,0.73965,0.73995,82800000.0
2009-11-10 08:56:00,0.7399,0.74015,0.7398,0.74015,129400000.0
2009-11-10 08:57:00,0.74015,0.7404,0.74015,0.7402,223400000.0
2009-11-10 08:58:00,0.7402,0.7405,0.74015,0.7405,96400000.0
2009-11-10 08:59:00,0.7405,0.74085,0.7404,0.74075,64100000.0
2009-11-10 09:00:00,0.7408,0.7408,0.74075,0.74075,42800000.0
2009-11-10 09:01:00,0.74085,0.7409,0.74065,0.74065,172800000.0
2009-11-10 09:02:00,0.74065,0.74065,0.74025,0.74025,59600000.0
2009-11-10 09:03:00,0.74025,0.7403,0.74005,0.7403,152400000.0
2009-11-10 09:04:00,0.74025,0.74025,0.74015,0.74015,88800000.0
2009-11-10 09:05:00,0.74,0.74005,0.7399,0.74005,103600000.0
2009-11-10 09:06:00,0.74005,0.74005,0.73995,0.73995,105800000.0
2009-11-10 09:07:00,0.7398,0.73985,0.7397,0.7397,79300000.0
2009-11-10 09:08:00,0.7397,0.7397,0.7397,0.7397,60600000.0
2009-11-10 09:09:00,0.73975,0.73975,0.7397,0.73975,31400000.0
2009-11-10 09:10:00,0.73975,0.73975,0.7397,0.7397,31400000.0
2009-11-10 09:11:00,0.73975,0.7398,0.7394,0.73955,167699999.0
2009-11-10 09:12:00,0.73955,0.73955,0.7395,0.73955,9800000.0
2009-11-10 09:13:00,0.7395,0.73955,0.73945,0.73945,17800000.0
2009-11-10 09:14:00,0.73945,0.73955,0.7394,0.73955,109600000.0
2009-11-10 09:15:00,0.73955,0.73975,0.73955,0.73965,27700000.0
2009-11-10 09:16:00,0.73965,0.73975,0.7396,0.7396,59900000.0
2009-11-10 09:17:00,0.7396,0.7396,0.73955,0.73955,9300000.0
2009-11-10 09:18:00,0.7396,0.7396,0.7395,0.7396,11300000.0
2009-11-10 09:19:00,0.7396,0.7396,0.73945,0.7396,12550000.0
2009-11-10 09:20:00,0.7396,0.7396,0.7395,0.7395,85100000.0
2009-11-10 09:21:00,0.7395,0.73955,0.7395,0.7395,72900000.0
2009-11-10 09:22:00,0.7396,0.7396,0.73925,0.73925,232399998.0
2009-11-10 09:23:00,0.73925,0.7393,0.73925,0.7393,155900000.0
2009-11-10 09:24:00,0.73925,0.73935,0.73925,0.73935,61700000.0
2009-11-10 09:25:00,0.73925,0.73935,0.7391,0.73915,147800000.0
2009-11-10 09:26:00,0.73915,0.73915,0.7391,0.7391,20300000.0
2009-11-10 09:27:00,0.73905,0.7393,0.73905,0.73915,212200000.0
2009-11-10 09:28:00,0.73915,0.73925,0.73915,0.73915,116700000.0
2009-11-10 09:29:00,0.7391,0.7391,0.73875,0.73875,67100000.0
2009-11-10 09:30:00,0.73875,0.739,0.73875,0.73885,100000000.0
2009-11-10 09:31:00,0.73895,0.739,0.73895,0.73895,59200000.0
2009-11-10 09:32:00,0.73895,0.7392,0.73895,0.7392,40000000.0
2009-11-10 09:33:00,0.7392,0.73945,0.7392,0.73945,85100000.0
2009-11-10 09:34:00,0.73935,0.73945,0.7393,0.73935,78900000.0
2009-11-10 09:35:00,0.73935,0.7396,0.73935,0.7396,89200000.0
2009-11-10 09:36:00,0.7395,0.73975,0.73945,0.7395,265200000.0
2009-11-10 09:37:00,0.7395,0.73985,0.7395,0.73985,55500000.0
2009-11-10 09:38:00,0.73985,0.73985,0.73945,0.73945,138400000.0
2009-11-10 09:39:00,0.73945,0.7397,0.73945,0.7397,131099999.0
2009-11-10 09:40:00,0.7397,0.7397,0.7397,0.7397,96600000.0
2009-11-10 09:41:00,0.7397,0.73995,0.7397,0.73975,193800000.0
2009-11-10 09:42:00,0.73975,0.73985,0.73935,0.73935,218700000.0
2009-11-10 09:43:00,0.73935,0.7394,0.73935,0.73935,102100000.0
2009-11-10 09:44:00,0.73935,0.73945,0.73935,0.73935,73600000.0
2009-11-10 09:45:00,0.73935,0.73955,0.73935,0.73945,72500000.0
2009-11-10 09:46:00,0.73945,0.73975,0.73945,0.73955,101300000.0
2009-11-10 09:47:00,0.73955,0.73955,0.73955,0.73955,97200000.0
2009-11-10 09:48:00,0.73955,0.73955,0.73955,0.73955,38600000.0
2009-11-10 09:49:00,0.73955,0.73955,0.7395,0.7395,75200000.0
2009-11-10 09:50:00,0.7395,0.7395,0.7395,0.7395,62100000.0
2009-11-10 09:51:00,0.7395,0.7395,0.73935,0.73935,29200000.0
2009-11-10 09:52:00,0.73935,0.73935,0.739,0.739,55200000.0
2009-11-10 09:53:00,0.73905,0.73905,0.7389,0.7389,64800000.0
2009-11-10 09:54:00,0.7388,0.7388,0.73825,0.73825,157200000.0
2009-11-10 09:55:00,0.73825,0.73845,0.73825,0.73845,175000000.0
2009-11-10 09:56:00,0.7384,0.7384,0.73835,0.7384,155999999.0
2009-11-10 09:57:00,0.7384,0.7386,0.7384,0.73855,138700000.0
2009-11-10 09:58:00,0.73855,0.7386,0.73855,0.7386,52000000.0
2009-11-10 09:59:00,0.7386,0.73885,0.7386,0.73875,93800000.0
2009-11-10 10:00:00,0.73875,0.73885,0.73865,0.73885,102900000.0
2009-11-10 10:01:00,0.73875,0.73875,0.73855,0.73865,219199999.0
2009-11-10 10:02:00,0.7387,0.7392,0.73865,0.73865,330600001.0
2009-11-10 10:03:00,0.73865,0.73875,0.73855,0.73865,141400000.0
2009-11-10 10:04:00,0.73865,0.73875,0.73855,0.73855,148800000.0
2009-11-10 10:05:00,0.73855,0.73865,0.73845,0.73855,123700000.0
2009-11-10 10:06:00,0.73855,0.7386,0.73845,0.73855,169900000.0
2009-11-10 10:07:00,0.73855,0.73875,0.7385,0.7385,277100000.0
2009-11-10 10:08:00,0.7385,0.7386,0.73805,0.73805,347800000.0
2009-11-10 10:09:00,0.73805,0.73805,0.73765,0.73765,161800000.0
2009-11-10 10:10:00,0.73765,0.73785,0.73765,0.7378,242000000.0
2009-11-10 10:11:00,0.73785,0.73805,0.73785,0.738,362300000.0
2009-11-10 10:12:00,0.738,0.7385,0.738,0.7385,236199999.0
2009-11-10 10:13:00,0.73855,0.73865,0.73845,0.73855,287100001.0
2009-11-10 10:14:00,0.73855,0.7386,0.73845,0.7386,131700000.0
2009-11-10 10:15:00,0.7386,0.7386,0.73845,0.73845,234800001.0
2009-11-10 10:16:00,0.73845,0.73855,0.73835,0.7385,143900000.0
2009-11-10 10:17:00,0.73845,0.73855,0.73845,0.73855,255200000.0
2009-11-10 10:18:00,0.7385,0.73855,0.7385,0.73855,181800000.0
2009-11-10 10:19:00,0.7385,0.73855,0.73845,0.73855,144200001.0
2009-11-10 10:20:00,0.73855,0.7387,0.7385,0.73865,133900000.0
2009-11-10 10:21:00,0.73865,0.7392,0.73865,0.7391,354400000.0
2009-11-10 10:22:00,0.7391,0.73955,0.7391,0.73935,275200000.0
2009-11-10 10:23:00,0.73935,0.73935,0.73915,0.7392,239700000.0
2009-11-10 10:24:00,0.7392,0.7392,0.7392,0.7392,55600000.0
2009-11-10 10:25:00,0.7392,0.73925,0.73915,0.73915,213600000.0
2009-11-10 10:26:00,0.73915,0.73915,0.73895,0.73905,177100000.0
2009-11-10 10:27:00,0.73895,0.73905,0.73895,0.73895,75500000.0
2009-11-10 10:28:00,0.73895,0.7391,0.7387,0.73875,155200000.0
2009-11-10 10:29:00,0.73875,0.73885,0.73875,0.7388,162800000.0
2009-11-10 10:30:00,0.73875,0.73875,0.73875,0.73875,2800000.0
2009-11-10 10:31:00,0.7388,0.739,0.7388,0.7388,80200000.0
2009-11-10 10:32:00,0.7388,0.7388,0.73855,0.7386,175100000.0
2009-11-10 10:33:00,0.7386,0.73865,0.7386,0.7386,27600000.0
2009-11-10 10:34:00,0.7386,0.7386,0.73845,0.7385,174400000.0
2009-11-10 10:35:00,0.7385,0.7385,0.73805,0.73805,151300000.0
2009-11-10 10:36:00,0.73805,0.7384,0.738,0.73825,320700001.0
2009-11-10 10:37:00,0.73825,0.73825,0.73805,0.7381,288800000.0
2009-11-10 10:38:00,0.7381,0.73815,0.73805,0.73815,236300000.0
2009-11-10 10:39:00,0.73815,0.7382,0.73805,0.7382,162900000.0
2009-11-10 10:40:00,0.73815,0.7386,0.73815,0.73855,439300000.0
2009-11-10 10:41:00,0.73855,0.73855,0.73835,0.73835,261100000.0
2009-11-10 10:42:00,0.73835,0.73875,0.73835,0.7385,424900000.0
2009-11-10 10:43:00,0.7385,0.7387,0.7385,0.73865,177700000.0
2009-11-10 10:44:00,0.73865,0.7387,0.73845,0.73855,489900000.0
2009-11-10 10:45:00,0.73855,0.73865,0.73855,0.73865,195799999.0
2009-11-10 10:46:00,0.73865,0.73925,0.73865,0.73915,160900000.0
2009-11-10 10:47:00,0.73925,0.73955,0.73905,0.73955,299100000.0
2009-11-10 10:48:00,0.7396,0.7396,0.7395,0.73955,50000000.0
2009-11-10 10:49:00,0.7396,0.73975,0.73955,0.73955,212900000.0
2009-11-10 10:50:00,0.73955,0.73955,0.73955,0.73955,137300000.0
2009-11-10 10:51:00,0.7396,0.73965,0.73955,0.73955,64200000.0
2009-11-10 10:52:00,0.73955,0.73985,0.73955,0.73975,57100000.0
2009-11-10 10:53:00,0.73975,0.73975,0.73945,0.73945,57800000.0
2009-11-10 10:54:00,0.73945,0.73955,0.73945,0.73955,103100000.0
2009-11-10 10:55:00,0.73955,0.73965,0.73955,0.73955,32200000.0
2009-11-10 10:56:00,0.73965,0.73975,0.73965,0.73965,31200000.0
2009-11-10 10:57:00,0.73965,0.73995,0.73945,0.7396,319700000.0
2009-11-10 10:58:00,0.73965,0.73975,0.7396,0.73975,92800000.0
2009-11-10 10:59:00,0.73975,0.74,0.73975,0.73995,155200000.0
2009-11-10 11:00:00,0.73995,0.74015,0.73995,0.74,81200000.0
2009-11-10 11:01:00,0.73995,0.74005,0.73995,0.74,26000000.0
2009-11-10 11:02:00,0.74,0.74,0.7399,0.74,58300000.0
2009-11-10 11:03:00,0.74005,0.74025,0.74,0.7402,75700000.0
2009-11-10 11:04:00,0.74015,0.74015,0.7399,0.7399,89300000.0
2009-11-10 11:05:00,0.7399,0.7399,0.7399,0.7399,16000000.0
2009-11-10 11:06:00,0.7399,0.7403,0.7399,0.74,123700000.0
2009-11-10 11:07:00,0.74,0.74025,0.74,0.7401,43300000.0
2009-11-10 11:08:00,0.7401,0.74025,0.74005,0.74015,83100000.0
2009-11-10 11:09:00,0.74015,0.74045,0.74015,0.74025,123200000.0
2009-11-10 11:10:00,0.74025,0.74045,0.74015,0.74035,205300000.0
2009-11-10 11:11:00,0.74035,0.7405,0.74035,0.74035,175200000.0
2009-11-10 11:12:00,0.74045,0.74065,0.74045,0.7405,315100000.0
2009-11-10 11:13:00,0.7405,0.74055,0.7405,0.7405,79100000.0
2009-11-10 11:14:00,0.7405,0.7405,0.74035,0.74045,98700000.0
2009-11-10 11:15:00,0.74035,0.741,0.74035,0.74085,250300000.0
2009-11-10 11:16:00,0.7409,0.7412,0.74085,0.74105,196699999.0
2009-11-10 11:17:00,0.74105,0.74135,0.74105,0.74125,208100000.0
2009-11-10 11:18:00,0.74125,0.74145,0.74115,0.74145,577000000.0
2009-11-10 11:19:00,0.74145,0.74165,0.74075,0.74075,377800000.0
2009-11-10 11:20:00,0.74075,0.74095,0.74075,0.74085,295900000.0
2009-11-10 11:21:00,0.74085,0.74095,0.74075,0.74085,448700001.0
2009-11-10 11:22:00,0.74085,0.74085,0.7405,0.7405,245800001.0
2009-11-10 11:23:00,0.7405,0.7405,0.7403,0.7404,304000003.0
2009-11-10 11:24:00,0.74035,0.74035,0.7402,0.7402,257200000.0
2009-11-10 11:25:00,0.7402,0.74025,0.74005,0.74005,162400000.0
2009-11-10 11:26:00,0.74005,0.7403,0.74005,0.74015,170000001.0
2009-11-10 11:27:00,0.74015,0.74045,0.7401,0.74045,193800001.0
2009-11-10 11:28:00,0.74045,0.74055,0.74045,0.74055,110300000.0
2009-11-10 11:29:00,0.7406,0.7406,0.7405,0.74055,28600000.0
2009-11-10 11:30:00,0.74055,0.7406,0.74045,0.7406,66000000.0
2009-11-10 11:31:00,0.74065,0.7408,0.7406,0.74065,374100001.0
2009-11-10 11:32:00,0.74065,0.7413,0.74065,0.74125,292400000.0
2009-11-10 11:33:00,0.74125,0.74155,0.74125,0.7415,202700000.0
2009-11-10 11:34:00,0.7415,0.7417,0.7414,0.7414,124000000.0
2009-11-10 11:35:00,0.74145,0.74155,0.74145,0.7415,120500000.0
2009-11-10 11:36:00,0.7415,0.74155,0.7414,0.74155,58300000.0
2009-11-10 11:37:00,0.74155,0.74155,0.74145,0.74145,259099999.0
2009-11-10 11:38:00,0.74145,0.7424,0.74145,0.7422,567100002.0
2009-11-10 11:39:00,0.74215,0.7424,0.7421,0.7421,198400000.0
2009-11-10 11:40:00,0.7421,0.7421,0.7419,0.742,601000000.0
2009-11-10 11:41:00,0.74205,0.74205,0.74195,0.742,197100000.0
2009-11-10 11:42:00,0.742,0.74205,0.74195,0.74195,154800000.0
2009-11-10 11:43:00,0.74195,0.74195,0.7419,0.74195,84400000.0
2009-11-10 11:44:00,0.7419,0.74205,0.74185,0.7419,127000000.0
2009-11-10 11:45:00,0.7419,0.74195,0.74185,0.74185,82800000.0
2009-11-10 11:46:00,0.74185,0.74185,0.74185,0.74185,66800000.0
2009-11-10 11:47:00,0.74185,0.742,0.74185,0.74195,195300000.0
2009-11-10 11:48:00,0.74195,0.74195,0.74175,0.74175,233599999.0
2009-11-10 11:49:00,0.74175,0.74195,0.74175,0.7419,133900000.0
2009-11-10 11:50:00,0.7419,0.74195,0.74185,0.74185,167300000.0
2009-11-10 11:51:00,0.7419,0.7419,0.7418,0.74185,86400000.0
2009-11-10 11:52:00,0.74185,0.7419,0.74185,0.74185,59600000.0
2009-11-10 11:53:00,0.74185,0.742,0.74185,0.74195,117800000.0
2009-11-10 11:54:00,0.74195,0.74195,0.74195,0.74195,136480000.0
2009-11-10 11:55:00,0.74195,0.74195,0.74195,0.74195,3400000.0
2009-11-10 11:56:00,0.74195,0.74205,0.7419,0.7419,78800000.0
2009-11-10 11:57:00,0.7419,0.74205,0.7419,0.74205,28100000.0
2009-11-10 11:58:00,0.742,0.74205,0.74195,0.74195,58700000.0
2009-11-10 11:59:00,0.74205,0.74215,0.7418,0.74185,144000000.0
2009-11-10 12:00:00,0.7418,0.74185,0.74115,0.74125,259200000.0
2009-11-10 12:01:00,0.74125,0.7414,0.7407,0.74075,214300000.0
2009-11-10 12:02:00,0.74075,0.7408,0.74035,0.74035,262700002.0
2009-11-10 12:03:00,0.74035,0.7404,0.74015,0.74035,147300000.0
2009-11-10 12:04:00,0.7404,0.74075,0.7404,0.74075,207100000.0
2009-11-10 12:05:00,0.74075,0.74115,0.74075,0.74115,98000000.0
2009-11-10 12:06:00,0.74115,0.74125,0.74105,0.74105,186700000.0
2009-11-10 12:07:00,0.74105,0.7412,0.741,0.74115,269900000.0
2009-11-10 12:08:00,0.74115,0.7412,0.74105,0.74105,129100000.0
2009-11-10 12:09:00,0.74105,0.74115,0.741,0.7411,185699999.0
2009-11-10 12:10:00,0.7411,0.74145,0.7411,0.74125,162300000.0
2009-11-10 12:11:00,0.7412,0.74125,0.74105,0.74115,236200000.0
2009-11-10 12:12:00,0.7411,0.7412,0.7409,0.74105,298199999.0
2009-11-10 12:13:00,0.7412,0.7416,0.741,0.74125,577399996.0
2009-11-10 12:14:00,0.74125,0.74185,0.74115,0.74175,358700000.0
2009-11-10 12:15:00,0.74175,0.7418,0.74145,0.7415,403699999.0
2009-11-10 12:16:00,0.7415,0.74185,0.74145,0.74175,181500001.0
2009-11-10 12:17:00,0.74175,0.74195,0.74175,0.74175,232800000.0
2009-11-10 12:18:00,0.74175,0.7421,0.74175,0.74205,176100001.0
2009-11-10 12:19:00,0.74205,0.74205,0.7418,0.74185,136000000.0
2009-11-10 12:20:00,0.7418,0.7421,0.7418,0.74195,123500000.0
2009-11-10 12:21:00,0.74195,0.7423,0.74195,0.74215,327300000.0
2009-11-10 12:22:00,0.74215,0.74235,0.74215,0.74225,76500000.0
2009-11-10 12:23:00,0.74225,0.74225,0.74215,0.74225,160400000.0
2009-11-10 12:24:00,0.74235,0.74235,0.742,0.742,23900000.0
2009-11-10 12:25:00,0.742,0.74205,0.7416,0.7416,261499999.0
2009-11-10 12:26:00,0.7416,0.74195,0.74155,0.7419,240400000.0
2009-11-10 12:27:00,0.74195,0.7421,0.7419,0.74205,84400000.0
2009-11-10 12:28:00,0.74205,0.74215,0.74205,0.74205,34600000.0
2009-11-10 12:29:00,0.74205,0.74205,0.74195,0.74195,54900000.0
2009-11-10 12:30:00,0.74205,0.74205,0.74195,0.74205,49500000.0
2009-11-10 12:31:00,0.74205,0.74205,0.74175,0.74175,124800000.0
2009-11-10 12:32:00,0.74175,0.74205,0.74175,0.742,333000000.0
2009-11-10 12:33:00,0.742,0.74205,0.74195,0.742,154400000.0
2009-11-10 12:34:00,0.74215,0.7424,0.74205,0.74225,150399999.0
2009-11-10 12:35:00,0.74225,0.7424,0.74185,0.7421,298100000.0
2009-11-10 12:36:00,0.7421,0.74215,0.74205,0.74205,462000000.0
2009-11-10 12:37:00,0.742,0.7424,0.74195,0.74215,211000000.0
2009-11-10 12:38:00,0.74225,0.74225,0.7421,0.7421,21800000.0
2009-11-10 12:39:00,0.7421,0.7421,0.742,0.742,46400000.0
2009-11-10 12:40:00,0.74205,0.74205,0.742,0.742,19200000.0
2009-11-10 12:41:00,0.742,0.7421,0.74195,0.7421,55600000.0
2009-11-10 12:42:00,0.7421,0.7421,0.742,0.7421,101200000.0
2009-11-10 12:43:00,0.7421,0.74225,0.74205,0.74215,51200000.0
2009-11-10 12:44:00,0.74215,0.74255,0.74215,0.74255,209200000.0
2009-11-10 12:45:00,0.7425,0.7428,0.74245,0.7426,221400000.0
2009-11-10 12:46:00,0.74265,0.7429,0.74245,0.7428,182100000.0
2009-11-10 12:47:00,0.7428,0.74285,0.74255,0.74265,195900000.0
2009-11-10 12:48:00,0.74275,0.7429,0.7426,0.7429,219500000.0
2009-11-10 12:49:00,0.7429,0.7433,0.7428,0.74295,322899999.0
2009-11-10 12:50:00,0.74275,0.7432,0.74275,0.74315,361900000.0
2009-11-10 12:51:00,0.74315,0.74325,0.74295,0.74295,310300000.0
2009-11-10 12:52:00,0.74295,0.7431,0.7426,0.74265,172000000.0
2009-11-10 12:53:00,0.74265,0.7427,0.7426,0.74265,186000000.0
2009-11-10 12:54:00,0.74265,0.74265,0.74255,0.74255,32700000.0
2009-11-10 12:55:00,0.74255,0.74285,0.74255,0.74275,46000000.0
2009-11-10 12:56:00,0.74275,0.7428,0.7426,0.74275,30600000.0
2009-11-10 12:57:00,0.74285,0.74285,0.74275,0.7428,115400000.0
2009-11-10 12:58:00,0.7428,0.74285,0.7428,0.74285,231900001.0
2009-11-10 12:59:00,0.74295,0.74305,0.74245,0.74245,70500000.0
2009-11-10 13:00:00,0.74245,0.74255,0.74245,0.7425,139700000.0
2009-11-10 13:01:00,0.7425,0.74255,0.7425,0.7425,31200000.0
2009-11-10 13:02:00,0.7425,0.7425,0.7424,0.7424,110800000.0
2009-11-10 13:03:00,0.7424,0.74245,0.7424,0.74245,52900000.0
2009-11-10 13:04:00,0.7424,0.74255,0.74235,0.74245,26400000.0
2009-11-10 13:05:00,0.74245,0.74245,0.7422,0.74225,92200000.0
2009-11-10 13:06:00,0.74225,0.7424,0.74205,0.74215,95500001.0
2009-11-10 13:07:00,0.74215,0.74225,0.74215,0.74225,101000000.0
2009-11-10 13:08:00,0.7422,0.7423,0.7421,0.74215,92400000.0
2009-11-10 13:09:00,0.74215,0.7425,0.74185,0.7423,289400000.0
2009-11-10 13:10:00,0.7423,0.7423,0.742,0.7421,114300000.0
2009-11-10 13:11:00,0.74205,0.7422,0.742,0.7422,167500000.0
2009-11-10 13:12:00,0.7422,0.7422,0.74195,0.74195,89300000.0
2009-11-10 13:13:00,0.74195,0.74195,0.7418,0.7419,234400000.0
2009-11-10 13:14:00,0.7419,0.74205,0.7418,0.7418,51300000.0
2009-11-10 13:15:00,0.74185,0.74225,0.74185,0.7422,105500000.0
2009-11-10 13:16:00,0.7422,0.7425,0.7422,0.7425,105700000.0
2009-11-10 13:17:00,0.74255,0.74265,0.74255,0.74265,25800000.0
2009-11-10 13:18:00,0.74265,0.7427,0.7422,0.7423,80700000.0
2009-11-10 13:19:00,0.7423,0.7424,0.7423,0.7424,46800000.0
2009-11-10 13:20:00,0.7424,0.74245,0.7423,0.7424,166200000.0
2009-11-10 13:21:00,0.7424,0.74245,0.7424,0.7424,27600000.0
2009-11-10 13:22:00,0.7424,0.74245,0.7424,0.74245,31400000.0
2009-11-10 13:23:00,0.7425,0.7425,0.7424,0.74245,51600000.0
2009-11-10 13:24:00,0.7425,0.74255,0.74225,0.74235,119300000.0
2009-11-10 13:25:00,0.7424,0.7424,0.74215,0.74225,97700000.0
2009-11-10 13:26:00,0.74225,0.74235,0.74175,0.74205,193300000.0
2009-11-10 13:27:00,0.7421,0.74235,0.74195,0.7421,204600000.0
2009-11-10 13:28:00,0.74215,0.74225,0.7421,0.7422,87900000.0
2009-11-10 13:29:00,0.7422,0.74225,0.74195,0.74215,174100000.0
2009-11-10 13:30:00,0.74215,0.74215,0.74205,0.74205,38500000.0
2009-11-10 13:31:00,0.74205,0.74235,0.74205,0.74235,103599999.0
2009-11-10 13:32:00,0.74235,0.74245,0.74225,0.74245,119999999.0
2009-11-10 13:33:00,0.74245,0.74245,0.74245,0.74245,6400000.0
2009-11-10 13:34:00,0.7424,0.74255,0.7424,0.7425,54400000.0
2009-11-10 13:35:00,0.74245,0.74255,0.74235,0.74255,94500000.0
2009-11-10 13:36:00,0.7425,0.74265,0.7425,0.7425,43200000.0
2009-11-10 13:37:00,0.74255,0.7426,0.74225,0.74225,66000000.0
2009-11-10 13:38:00,0.74215,0.74215,0.7418,0.7418,60700000.0
2009-11-10 13:39:00,0.7418,0.7418,0.74175,0.74175,37700000.0
2009-11-10 13:40:00,0.74175,0.74175,0.74165,0.74175,91000000.0
2009-11-10 13:41:00,0.74175,0.742,0.74165,0.7419,136100000.0
2009-11-10 13:42:00,0.74185,0.74195,0.74155,0.74155,183100000.0
2009-11-10 13:43:00,0.74155,0.74175,0.74155,0.74175,45600000.0
2009-11-10 13:44:00,0.7417,0.74205,0.7417,0.74195,140400001.0
2009-11-10 13:45:00,0.74195,0.74215,0.74195,0.742,229600000.0
2009-11-10 13:46:00,0.742,0.742,0.74175,0.74185,226900000.0
2009-11-10 13:47:00,0.74185,0.74185,0.74165,0.7417,117000000.0
2009-11-10 13:48:00,0.7417,0.74185,0.7417,0.74175,160599998.0
2009-11-10 13:49:00,0.74175,0.7419,0.74155,0.7416,166000000.0
2009-11-10 13:50:00,0.7416,0.74165,0.7414,0.7414,106500000.0
2009-11-10 13:51:00,0.7414,0.74155,0.7413,0.7413,111400000.0
2009-11-10 13:52:00,0.74135,0.74155,0.74125,0.74125,236500000.0
2009-11-10 13:53:00,0.7412,0.7413,0.74095,0.74115,373900001.0
2009-11-10 13:54:00,0.74115,0.74115,0.74095,0.741,211700000.0
2009-11-10 13:55:00,0.741,0.741,0.7409,0.741,114100000.0
2009-11-10 13:56:00,0.741,0.741,0.7409,0.741,108900000.0
2009-11-10 13:57:00,0.741,0.741,0.7407,0.7407,122800000.0
2009-11-10 13:58:00,0.7407,0.7408,0.74035,0.74045,132900001.0
2009-11-10 13:59:00,0.74045,0.74065,0.74045,0.74055,76300000.0
2009-11-10 14:00:00,0.74055,0.74055,0.74045,0.7405,33700000.0
2009-11-10 14:01:00,0.7405,0.74065,0.7403,0.74055,110800000.0
2009-11-10 14:02:00,0.7406,0.74065,0.7406,0.7406,98200000.0
2009-11-10 14:03:00,0.7406,0.74075,0.7406,0.7406,115000000.0
2009-11-10 14:04:00,0.74065,0.74115,0.74065,0.74115,82600000.0
2009-11-10 14:05:00,0.74115,0.7413,0.74115,0.7413,159500000.0
2009-11-10 14:06:00,0.7413,0.7413,0.74125,0.74125,91800000.0
2009-11-10 14:07:00,0.74125,0.74125,0.74125,0.74125,48600000.0
2009-11-10 14:08:00,0.74125,0.74135,0.74125,0.74135,38000000.0
2009-11-10 14:09:00,0.74125,0.74125,0.74125,0.74125,49000000.0
2009-11-10 14:10:00,0.74125,0.74125,0.74125,0.74125,26600000.0
2009-11-10 14:11:00,0.74125,0.74125,0.74125,0.74125,6600000.0
2009-11-10 14:12:00,0.7413,0.7413,0.74095,0.741,49800000.0
2009-11-10 14:13:00,0.741,0.74115,0.74095,0.74115,56000000.0
2009-11-10 14:14:00,0.74115,0.74115,0.74095,0.741,63400000.0
2009-11-10 14:15:00,0.741,0.74115,0.74085,0.74095,171500000.0
2009-11-10 14:16:00,0.74095,0.74115,0.74075,0.7408,201699999.0
2009-11-10 14:17:00,0.7408,0.74095,0.7407,0.7408,145500000.0
2009-11-10 14:18:00,0.74085,0.7412,0.74085,0.74105,122800000.0
2009-11-10 14:19:00,0.74105,0.74105,0.7407,0.74085,116600000.0
2009-11-10 14:20:00,0.74085,0.74095,0.74065,0.7408,189799999.0
2009-11-10 14:21:00,0.74085,0.74085,0.7407,0.74075,253100000.0
2009-11-10 14:22:00,0.74075,0.7409,0.74075,0.74085,123700000.0
2009-11-10 14:23:00,0.7408,0.74095,0.74075,0.7408,203500000.0
2009-11-10 14:24:00,0.7408,0.7408,0.74055,0.74065,160100000.0
2009-11-10 14:25:00,0.7406,0.74065,0.74055,0.7406,60800000.0
2009-11-10 14:26:00,0.7406,0.74065,0.7406,0.7406,46400000.0
2009-11-10 14:27:00,0.7406,0.7409,0.7406,0.74075,104100000.0
2009-11-10 14:28:00,0.74075,0.74085,0.74075,0.74075,68199999.0
2009-11-10 14:29:00,0.74085,0.74105,0.74075,0.74105,104000000.0
2009-11-10 14:30:00,0.74105,0.7411,0.74075,0.74105,160700000.0
2009-11-10 14:31:00,0.74105,0.74115,0.74095,0.74095,114600000.0
2009-11-10 14:32:00,0.74095,0.74115,0.74095,0.74105,47200000.0
2009-11-10 14:33:00,0.74105,0.74115,0.74065,0.74065,148600000.0
2009-11-10 14:34:00,0.74075,0.74125,0.74075,0.74105,67800000.0
2009-11-10 14:35:00,0.7409,0.74095,0.74085,0.74085,34100000.0
2009-11-10 14:36:00,0.74085,0.74085,0.74055,0.74065,254800000.0
2009-11-10 14:37:00,0.74065,0.7408,0.74065,0.7407,98000000.0
2009-11-10 14:38:00,0.7407,0.74095,0.7407,0.74095,83400000.0
2009-11-10 14:39:00,0.74095,0.741,0.7408,0.74085,336099999.0
2009-11-10 14:40:00,0.74085,0.7409,0.74085,0.7409,187800000.0
2009-11-10 14:41:00,0.74095,0.74105,0.7409,0.7409,130800000.0
2009-11-10 14:42:00,0.7409,0.74105,0.74075,0.7408,167000001.0
2009-11-10 14:43:00,0.7408,0.7408,0.7407,0.7407,41400000.0
2009-11-10 14:44:00,0.74085,0.74085,0.74075,0.7408,23000000.0
2009-11-10 14:45:00,0.7408,0.74095,0.74075,0.74075,92400000.0
2009-11-10 14:46:00,0.74075,0.74085,0.74065,0.74075,146500000.0
2009-11-10 14:47:00,0.74075,0.7408,0.74075,0.74075,88800000.0
2009-11-10 14:48:00,0.74075,0.74075,0.74065,0.74065,76700000.0
2009-11-10 14:49:00,0.74065,0.74075,0.74065,0.7407,222200002.0
2009-11-10 14:50:00,0.74075,0.74085,0.74075,0.74085,316299999.0
2009-11-10 14:51:00,0.74085,0.74085,0.74085,0.74085,50600000.0
2009-11-10 14:52:00,0.74085,0.74085,0.7407,0.7407,85900000.0
2009-11-10 14:53:00,0.7407,0.7407,0.74045,0.7406,219900000.0
2009-11-10 14:54:00,0.7406,0.7408,0.74045,0.74065,531200000.0
2009-11-10 14:55:00,0.74065,0.74065,0.74015,0.7403,307400000.0
2009-11-10 14:56:00,0.7403,0.7403,0.74005,0.7401,155700000.0
2009-11-10 14:57:00,0.7401,0.7402,0.74005,0.7401,190400000.0
2009-11-10 14:58:00,0.74015,0.7403,0.74015,0.7403,25600000.0
2009-11-10 14:59:00,0.74025,0.74045,0.74,0.7401,146000000.0
2009-11-10 15:00:00,0.74015,0.74025,0.74015,0.74015,197400000.0
2009-11-10 15:01:00,0.74015,0.74055,0.74015,0.74055,180500000.0
2009-11-10 15:02:00,0.74055,0.7406,0.7405,0.7405,103600000.0
2009-11-10 15:03:00,0.7405,0.74055,0.74045,0.74055,98400001.0
2009-11-10 15:04:00,0.74055,0.74065,0.74045,0.7405,200000000.0
2009-11-10 15:05:00,0.74055,0.7406,0.74025,0.74025,157500000.0
2009-11-10 15:06:00,0.74025,0.74045,0.74015,0.74015,79400000.0
2009-11-10 15:07:00,0.74015,0.74015,0.74005,0.74015,75700000.0
2009-11-10 15:08:00,0.74015,0.7402,0.7401,0.7401,41400000.0
2009-11-10 15:09:00,0.74015,0.7406,0.74015,0.74055,64000000.0
2009-11-10 15:10:00,0.74055,0.7406,0.7405,0.74055,108500000.0
2009-11-10 15:11:00,0.74055,0.74055,0.73995,0.74015,161300000.0
2009-11-10 15:12:00,0.74015,0.74015,0.7398,0.7398,101100000.0
2009-11-10 15:13:00,0.73985,0.73995,0.73985,0.73985,79200000.0
2009-11-10 15:14:00,0.7399,0.73995,0.7398,0.73995,73100000.0
2009-11-10 15:15:00,0.73995,0.74035,0.73995,0.74015,190199998.0
2009-11-10 15:16:00,0.74015,0.7402,0.74,0.7401,60100000.0
2009-11-10 15:17:00,0.7401,0.7401,0.73985,0.7401,162100000.0
2009-11-10 15:18:00,0.7403,0.7403,0.73985,0.73985,160400000.0
2009-11-10 15:19:00,0.7399,0.7402,0.73985,0.7402,118900000.0
2009-11-10 15:20:00,0.7402,0.74055,0.7402,0.74035,272800000.0
2009-11-10 15:21:00,0.74035,0.7404,0.7402,0.74025,134600000.0
2009-11-10 15:22:00,0.7402,0.74025,0.7402,0.7402,46400000.0
2009-11-10 15:23:00,0.7402,0.74045,0.7402,0.74045,97400000.0
2009-11-10 15:24:00,0.74045,0.7406,0.74045,0.74055,52200000.0
2009-11-10 15:25:00,0.74055,0.74065,0.7405,0.7406,45300000.0
2009-11-10 15:26:00,0.7406,0.74085,0.74055,0.74065,109100000.0
2009-11-10 15:27:00,0.7406,0.7412,0.7406,0.7411,144500000.0
2009-11-10 15:28:00,0.74095,0.7412,0.74095,0.74105,185199999.0
2009-11-10 15:29:00,0.74105,0.7412,0.741,0.741,146000000.0
2009-11-10 15:30:00,0.741,0.74105,0.74095,0.741,245199999.0
2009-11-10 15:31:00,0.74115,0.74115,0.74085,0.74085,53700000.0
2009-11-10 15:32:00,0.74085,0.7412,0.7408,0.7411,128999999.0
2009-11-10 15:33:00,0.7411,0.74115,0.74075,0.7408,107200000.0
2009-11-10 15:34:00,0.7408,0.74095,0.7406,0.74095,101800000.0
2009-11-10 15:35:00,0.74095,0.741,0.74075,0.74095,228800000.0
2009-11-10 15:36:00,0.74095,0.74105,0.74095,0.74105,121600000.0
2009-11-10 15:37:00,0.74105,0.74115,0.741,0.7411,236200000.0
2009-11-10 15:38:00,0.7411,0.7413,0.7411,0.7411,111600000.0
2009-11-10 15:39:00,0.7411,0.7416,0.7411,0.7416,135500000.0
2009-11-10 15:40:00,0.74155,0.7416,0.7413,0.74155,188200000.0
2009-11-10 15:41:00,0.7416,0.74175,0.7416,0.7417,119800000.0
2009-11-10 15:42:00,0.7417,0.7417,0.7416,0.74165,94000000.0
2009-11-10 15:43:00,0.7416,0.74165,0.7415,0.74155,223800000.0
2009-11-10 15:44:00,0.7416,0.7416,0.74145,0.74155,262300000.0
2009-11-10 15:45:00,0.74155,0.74155,0.74145,0.74155,220999999.0
2009-11-10 15:46:00,0.74155,0.74155,0.7415,0.74155,128700000.0
2009-11-10 15:47:00,0.74155,0.74155,0.7414,0.7415,253800000.0
2009-11-10 15:48:00,0.7415,0.7415,0.74125,0.7413,511899999.0
2009-11-10 15:49:00,0.7413,0.7413,0.74095,0.741,338300000.0
2009-11-10 15:50:00,0.741,0.741,0.74065,0.74075,148400000.0
2009-11-10 15:51:00,0.74075,0.74075,0.74055,0.7406,113600000.0
2009-11-10 15:52:00,0.7406,0.7406,0.74045,0.7405,362199999.0
2009-11-10 15:53:00,0.7405,0.7406,0.74045,0.74045,297600000.0
2009-11-10 15:54:00,0.74045,0.7407,0.74045,0.74055,219699998.0
2009-11-10 15:55:00,0.74055,0.7407,0.74055,0.7407,151999999.0
2009-11-10 15:56:00,0.7407,0.74085,0.74065,0.74065,178300000.0
2009-11-10 15:57:00,0.74065,0.7409,0.74065,0.7409,241000000.0
2009-11-10 15:58:00,0.7409,0.74105,0.74085,0.74085,126700000.0
2009-11-10 15:59:00,0.7408,0.74095,0.7408,0.74085,242099996.0
2009-11-10 16:00:00,0.74085,0.7409,0.74075,0.74085,202300000.0
2009-11-10 16:01:00,0.74085,0.74115,0.74085,0.74115,419200000.0
2009-11-10 16:02:00,0.74115,0.74115,0.74105,0.7411,167000000.0
2009-11-10 16:03:00,0.7411,0.74115,0.74105,0.74105,180600000.0
2009-11-10 16:04:00,0.74115,0.74115,0.741,0.74105,312899999.0
2009-11-10 16:05:00,0.74105,0.74105,0.74075,0.74085,312800000.0
2009-11-10 16:06:00,0.74085,0.7409,0.74075,0.7409,486500001.0
2009-11-10 16:07:00,0.7409,0.7409,0.74075,0.74085,385999998.0
2009-11-10 16:08:00,0.74085,0.74115,0.74085,0.74085,451999997.0
2009-11-10 16:09:00,0.74085,0.74085,0.74035,0.7405,315000000.0
2009-11-10 16:10:00,0.7405,0.7408,0.74035,0.7407,415700000.0
2009-11-10 16:11:00,0.7407,0.7407,0.7403,0.7405,450999998.0
2009-11-10 16:12:00,0.7405,0.7407,0.7405,0.7406,466699998.0
2009-11-10 16:13:00,0.74065,0.74115,0.74065,0.7411,542199998.0
2009-11-10 16:14:00,0.7411,0.7412,0.741,0.741,59000000.0
2009-11-10 16:15:00,0.741,0.7411,0.74095,0.7411,60300000.0
2009-11-10 16:16:00,0.7411,0.7412,0.7411,0.7412,51200000.0
2009-11-10 16:17:00,0.7412,0.7412,0.741,0.7411,116000000.0
2009-11-10 16:18:00,0.7411,0.7411,0.74085,0.7409,76600000.0
2009-11-10 16:19:00,0.7409,0.74095,0.74085,0.74085,88400000.0
2009-11-10 16:20:00,0.74085,0.7409,0.7408,0.7409,138600000.0
2009-11-10 16:21:00,0.7409,0.7409,0.7408,0.7408,98000000.0
2009-11-10 16:22:00,0.7409,0.74105,0.7408,0.74105,84800000.0
2009-11-10 16:23:00,0.74105,0.74105,0.74105,0.74105,4800000.0
2009-11-10 16:24:00,0.74105,0.74105,0.741,0.741,7200000.0
2009-11-10 16:25:00,0.741,0.74105,0.74095,0.74095,45600000.0
2009-11-10 16:26:00,0.74095,0.74095,0.74085,0.7409,70400000.0
2009-11-10 16:27:00,0.7409,0.7409,0.74065,0.7408,243600000.0
2009-11-10 16:28:00,0.7408,0.741,0.7408,0.74085,138700001.0
2009-11-10 16:29:00,0.74085,0.7412,0.7408,0.74115,126600000.0
2009-11-10 16:30:00,0.74115,0.7412,0.74095,0.741,138800000.0
2009-11-10 16:31:00,0.741,0.7415,0.741,0.74145,198600000.0
2009-11-10 16:32:00,0.74145,0.74155,0.74135,0.74145,164500000.0
2009-11-10 16:33:00,0.74145,0.742,0.74145,0.74195,234400000.0
2009-11-10 16:34:00,0.7419,0.74205,0.74175,0.742,213400000.0
2009-11-10 16:35:00,0.742,0.74235,0.7419,0.74205,245600000.0
2009-11-10 16:36:00,0.742,0.74225,0.74195,0.7421,212300000.0
2009-11-10 16:37:00,0.7422,0.7422,0.74205,0.7421,180000000.0
2009-11-10 16:38:00,0.7421,0.7421,0.7418,0.7419,272900000.0
2009-11-10 16:39:00,0.7419,0.7421,0.74185,0.74195,183400000.0
2009-11-10 16:40:00,0.74195,0.74215,0.74185,0.74195,210600000.0
2009-11-10 16:41:00,0.74195,0.742,0.7416,0.7418,297100000.0
2009-11-10 16:42:00,0.7418,0.7422,0.7416,0.74215,161200000.0
2009-11-10 16:43:00,0.74215,0.74235,0.742,0.74225,184800000.0
2009-11-10 16:44:00,0.7423,0.7428,0.74225,0.7423,365100000.0
2009-11-10 16:45:00,0.7423,0.7426,0.74205,0.7421,400200000.0
2009-11-10 16:46:00,0.7421,0.7423,0.74205,0.74215,435000000.0
2009-11-10 16:47:00,0.74215,0.7425,0.742,0.74215,239700000.0
2009-11-10 16:48:00,0.7421,0.7424,0.742,0.7423,294400000.0
2009-11-10 16:49:00,0.7423,0.74265,0.742,0.7423,313900000.0
2009-11-10 16:50:00,0.7423,0.74275,0.7423,0.74275,345200001.0
2009-11-10 16:51:00,0.74275,0.74305,0.74265,0.743,579100001.0
2009-11-10 16:52:00,0.743,0.743,0.74275,0.7429,428200000.0
2009-11-10 16:53:00,0.74285,0.74305,0.74275,0.7428,325900000.0
2009-11-10 16:54:00,0.7428,0.74315,0.7428,0.74305,273500000.0
2009-11-10 16:55:00,0.74305,0.74315,0.74295,0.74305,257100000.0
2009-11-10 16:56:00,0.74305,0.74315,0.74285,0.7429,361699999.0
2009-11-10 16:57:00,0.7429,0.74315,0.7429,0.7429,134300000.0
2009-11-10 16:58:00,0.7429,0.743,0.7425,0.7426,465500001.0
2009-11-10 16:59:00,0.74255,0.74255,0.74225,0.74225,379000000.0
2009-11-10 17:00:00,0.74225,0.7423,0.74195,0.742,372800000.0
2009-11-10 17:01:00,0.742,0.74205,0.74195,0.74205,450200000.0
2009-11-10 17:02:00,0.74205,0.74235,0.74205,0.74235,459600000.0
2009-11-10 17:03:00,0.74235,0.7424,0.74215,0.7422,466400001.0
2009-11-10 17:04:00,0.7422,0.74225,0.74215,0.74215,252100000.0
2009-11-10 17:05:00,0.74215,0.7423,0.74215,0.74225,228700000.0
2009-11-10 17:06:00,0.74225,0.74225,0.742,0.74225,414300000.0
2009-11-10 17:07:00,0.74225,0.74275,0.7421,0.74265,390700000.0
2009-11-10 17:08:00,0.74265,0.74275,0.74225,0.7427,510399999.0
2009-11-10 17:09:00,0.7427,0.7428,0.74265,0.74275,480800000.0
2009-11-10 17:10:00,0.74275,0.74325,0.7427,0.74315,743200001.0
2009-11-10 17:11:00,0.74315,0.74335,0.7431,0.74335,375100000.0
2009-11-10 17:12:00,0.74335,0.74335,0.7431,0.7431,285200000.0
2009-11-10 17:13:00,0.74305,0.74305,0.74285,0.7429,290500000.0
2009-11-10 17:14:00,0.7429,0.74295,0.74265,0.74265,394300000.0
2009-11-10 17:15:00,0.74265,0.743,0.74265,0.7428,534700000.0
2009-11-10 17:16:00,0.74265,0.7428,0.7426,0.74265,446000001.0
2009-11-10 17:17:00,0.74265,0.7431,0.7425,0.74305,287200000.0
2009-11-10 17:18:00,0.74305,0.74305,0.74285,0.743,105800000.0
2009-11-10 17:19:00,0.743,0.7434,0.743,0.7434,157500000.0
2009-11-10 17:20:00,0.7434,0.7435,0.74335,0.74335,141800000.0
2009-11-10 17:21:00,0.74335,0.74395,0.74335,0.74375,231400000.0
2009-11-10 17:22:00,0.74375,0.744,0.7437,0.74385,201000000.0
2009-11-10 17:23:00,0.7439,0.744,0.74375,0.74375,230700000.0
2009-11-10 17:24:00,0.74375,0.7439,0.7437,0.74375,473600000.0
2009-11-10 17:25:00,0.74375,0.7441,0.74375,0.7439,493099999.0
2009-11-10 17:26:00,0.7439,0.74405,0.74385,0.74395,276199999.0
2009-11-10 17:27:00,0.74395,0.74395,0.74385,0.74395,104800000.0
2009-11-10 17:28:00,0.74395,0.74435,0.74395,0.7443,183100000.0
2009-11-10 17:29:00,0.7443,0.74455,0.7443,0.7445,204300000.0
2009-11-10 17:30:00,0.7445,0.7446,0.74435,0.74445,150400000.0
2009-11-10 17:31:00,0.74445,0.74455,0.74415,0.74415,179500000.0
2009-11-10 17:32:00,0.7442,0.74435,0.74385,0.74385,165200000.0
2009-11-10 17:33:00,0.7438,0.74395,0.7438,0.7438,295300000.0
2009-11-10 17:34:00,0.7438,0.74395,0.74375,0.7438,137400000.0
2009-11-10 17:35:00,0.7438,0.7438,0.74335,0.7434,364500000.0
2009-11-10 17:36:00,0.7435,0.74355,0.74345,0.74355,278800000.0
2009-11-10 17:37:00,0.74355,0.74365,0.7432,0.7433,337400000.0
2009-11-10 17:38:00,0.7433,0.7433,0.7428,0.7428,412600000.0
2009-11-10 17:39:00,0.74275,0.7429,0.7426,0.74265,343400001.0
2009-11-10 17:40:00,0.74265,0.74295,0.74265,0.74275,591999998.0
2009-11-10 17:41:00,0.74275,0.7428,0.7422,0.74225,370400000.0
2009-11-10 17:42:00,0.74225,0.74225,0.74215,0.7422,107600000.0
2009-11-10 17:43:00,0.7422,0.7422,0.74175,0.74175,205800001.0
2009-11-10 17:44:00,0.7418,0.7418,0.74165,0.74165,376599999.0
2009-11-10 17:45:00,0.74165,0.74165,0.7415,0.7415,103600000.0
2009-11-10 17:46:00,0.74155,0.7417,0.7415,0.7416,240400000.0
2009-11-10 17:47:00,0.7416,0.74175,0.7416,0.74165,78100000.0
2009-11-10 17:48:00,0.74165,0.74185,0.74165,0.7417,262199998.0
2009-11-10 17:49:00,0.7417,0.7417,0.7414,0.7416,277300000.0
2009-11-10 17:50:00,0.7416,0.7416,0.7412,0.74125,176780000.0
2009-11-10 17:51:00,0.74125,0.74135,0.74095,0.741,249600000.0
2009-11-10 17:52:00,0.741,0.7411,0.74095,0.74095,101500000.0
2009-11-10 17:53:00,0.741,0.741,0.74065,0.74095,338900001.0
2009-11-10 17:54:00,0.74095,0.74095,0.74065,0.74065,172700000.0
2009-11-10 17:55:00,0.74065,0.74105,0.74065,0.74085,210700001.0
2009-11-10 17:56:00,0.74085,0.74115,0.74085,0.741,255199999.0
2009-11-10 17:57:00,0.741,0.74115,0.74095,0.74095,310800000.0
2009-11-10 17:58:00,0.7409,0.7409,0.74065,0.7407,417600000.0
2009-11-10 17:59:00,0.7407,0.7409,0.74055,0.74055,431700000.0
2009-11-10 18:00:00,0.74055,0.74075,0.7405,0.74055,292300000.0
2009-11-10 18:01:00,0.74055,0.74065,0.7405,0.7406,210000000.0
2009-11-10 18:02:00,0.74065,0.74075,0.74055,0.7407,202700000.0
2009-11-10 18:03:00,0.7407,0.741,0.7407,0.74095,183200000.0
2009-11-10 18:04:00,0.741,0.74105,0.7409,0.741,96800000.0
2009-11-10 18:05:00,0.741,0.7411,0.74065,0.74075,251200000.0
2009-11-10 18:06:00,0.7407,0.7407,0.73995,0.74005,273000000.0
2009-11-10 18:07:00,0.73995,0.74005,0.7396,0.73995,498200000.0
2009-11-10 18:08:00,0.73995,0.7405,0.73965,0.73975,566699999.0
2009-11-10 18:09:00,0.7398,0.74025,0.73955,0.74025,212200000.0
2009-11-10 18:10:00,0.74025,0.7405,0.74025,0.74045,155200000.0
2009-11-10 18:11:00,0.74045,0.74045,0.74005,0.74005,327500000.0
2009-11-10 18:12:00,0.74015,0.74015,0.7399,0.74005,114000000.0
2009-11-10 18:13:00,0.74005,0.74005,0.73885,0.73885,329200000.0
2009-11-10 18:14:00,0.73895,0.73905,0.7387,0.739,676799997.0
2009-11-10 18:15:00,0.739,0.7395,0.73895,0.73925,508499998.0
2009-11-10 18:16:00,0.73925,0.7394,0.73915,0.7393,149300000.0
2009-11-10 18:17:00,0.73935,0.73945,0.739,0.73945,344300000.0
2009-11-10 18:18:00,0.7394,0.73965,0.73935,0.7394,184500000.0
2009-11-10 18:19:00,0.7393,0.73955,0.7391,0.73945,129800000.0
2009-11-10 18:20:00,0.73945,0.7398,0.7394,0.73955,283000000.0
2009-11-10 18:21:00,0.7396,0.7398,0.7395,0.7397,422400000.0
2009-11-10 18:22:00,0.7397,0.7401,0.73965,0.7401,286200001.0
2009-11-10 18:23:00,0.74005,0.7401,0.73985,0.74,207200000.0
2009-11-10 18:24:00,0.74,0.74015,0.73965,0.73995,361900001.0
2009-11-10 18:25:00,0.7399,0.74025,0.7399,0.7401,237800000.0
2009-11-10 18:26:00,0.74015,0.7402,0.73965,0.73995,211800000.0
2009-11-10 18:27:00,0.7399,0.74,0.7397,0.7397,188400000.0
2009-11-10 18:28:00,0.7397,0.73995,0.7397,0.7398,75400000.0
2009-11-10 18:29:00,0.73975,0.74,0.73955,0.73995,80800000.0
2009-11-10 18:30:00,0.73995,0.74,0.73955,0.73975,92800000.0
2009-11-10 18:31:00,0.7397,0.7397,0.73945,0.7395,68000000.0
2009-11-10 18:32:00,0.73945,0.73955,0.7392,0.73925,187500000.0
2009-11-10 18:33:00,0.7393,0.7393,0.73895,0.73895,183200000.0
2009-11-10 18:34:00,0.73895,0.73915,0.73865,0.73895,256000001.0
2009-11-10 18:35:00,0.73895,0.73935,0.73895,0.7391,464800000.0
2009-11-10 18:36:00,0.73915,0.73925,0.73895,0.739,335300000.0
2009-11-10 18:37:00,0.739,0.7395,0.739,0.7394,429599999.0
2009-11-10 18:38:00,0.73935,0.74005,0.7393,0.73995,534899998.0
2009-11-10 18:39:00,0.73995,0.74,0.7396,0.74,447499999.0
2009-11-10 18:40:00,0.74025,0.7408,0.7402,0.7408,408500000.0
2009-11-10 18:41:00,0.7408,0.74085,0.7402,0.7402,291200000.0
2009-11-10 18:42:00,0.7402,0.74045,0.7402,0.74045,260400000.0
2009-11-10 18:43:00,0.7405,0.7406,0.74045,0.7406,51200000.0
2009-11-10 18:44:00,0.7406,0.74065,0.7405,0.7406,139000000.0
2009-11-10 18:45:00,0.7406,0.74065,0.74055,0.74055,44200000.0
2009-11-10 18:46:00,0.7406,0.74115,0.7406,0.74095,211699999.0
2009-11-10 18:47:00,0.74095,0.74125,0.74095,0.74115,211400000.0
2009-11-10 18:48:00,0.74115,0.7415,0.74115,0.74135,517500001.0
2009-11-10 18:49:00,0.74135,0.74135,0.74125,0.74125,245000000.0
2009-11-10 18:50:00,0.7413,0.74135,0.74105,0.74125,379900000.0
2009-11-10 18:51:00,0.74125,0.74145,0.74125,0.74145,373900000.0
2009-11-10 18:52:00,0.74145,0.74145,0.74125,0.7413,91600000.0
2009-11-10 18:53:00,0.7413,0.7413,0.74115,0.7412,74600000.0
2009-11-10 18:54:00,0.7412,0.7415,0.7412,0.7413,93400000.0
2009-11-10 18:55:00,0.7413,0.7413,0.74115,0.7412,250600000.0
2009-11-10 18:56:00,0.7412,0.7414,0.7412,0.7414,82800000.0
2009-11-10 18:57:00,0.7414,0.7414,0.74115,0.74115,37600000.0
2009-11-10 18:58:00,0.74115,0.7412,0.74095,0.74095,193800000.0
2009-11-10 18:59:00,0.74095,0.74095,0.7407,0.7407,128900000.0
2009-11-10 19:00:00,0.7407,0.74085,0.7407,0.7407,240200000.0
2009-11-10 19:01:00,0.7407,0.7407,0.73995,0.7401,188700000.0
2009-11-10 19:02:00,0.74005,0.74005,0.73925,0.7394,206800000.0
2009-11-10 19:03:00,0.7394,0.73955,0.73935,0.7394,89900000.0
2009-11-10 19:04:00,0.73945,0.73955,0.7394,0.73945,129600000.0
2009-11-10 19:05:00,0.73945,0.7395,0.73935,0.7395,38100000.0
2009-11-10 19:06:00,0.7395,0.73965,0.7392,0.7393,239500000.0
2009-11-10 19:07:00,0.73925,0.7395,0.73915,0.7395,202600000.0
2009-11-10 19:08:00,0.73935,0.73935,0.7392,0.73925,149800000.0
2009-11-10 19:09:00,0.73925,0.7394,0.7391,0.7394,194000000.0
2009-11-10 19:10:00,0.7394,0.73955,0.73925,0.7394,290800000.0
2009-11-10 19:11:00,0.7394,0.7394,0.7393,0.7393,54400000.0
2009-11-10 19:12:00,0.7393,0.7393,0.7392,0.7393,75200000.0
2009-11-10 19:13:00,0.73935,0.7395,0.7391,0.7391,294200000.0
2009-11-10 19:14:00,0.7391,0.7395,0.7391,0.7394,117500000.0
2009-11-10 19:15:00,0.73945,0.7397,0.73945,0.7396,70000000.0
2009-11-10 19:16:00,0.73975,0.73995,0.73975,0.73985,107800000.0
2009-11-10 19:17:00,0.7399,0.7401,0.7399,0.7401,121100000.0
2009-11-10 19:18:00,0.7401,0.7402,0.7401,0.74015,137300000.0
2009-11-10 19:19:00,0.7402,0.74025,0.74015,0.74015,44500000.0
2009-11-10 19:20:00,0.74015,0.74015,0.74015,0.74015,4000000.0
2009-11-10 19:21:00,0.74015,0.74015,0.73975,0.73985,172800000.0
2009-11-10 19:22:00,0.73985,0.73985,0.7396,0.7397,417100000.0
2009-11-10 19:23:00,0.7394,0.7394,0.73905,0.7393,246600000.0
2009-11-10 19:24:00,0.7393,0.7393,0.73905,0.73905,252599999.0
2009-11-10 19:25:00,0.73905,0.7391,0.73885,0.7389,262900000.0
2009-11-10 19:26:00,0.7389,0.739,0.73885,0.739,181600000.0
2009-11-10 19:27:00,0.739,0.73915,0.739,0.73915,75200000.0
2009-11-10 19:28:00,0.7392,0.7392,0.73905,0.73905,104400000.0
2009-11-10 19:29:00,0.73905,0.73915,0.7389,0.7389,312499999.0
2009-11-10 19:30:00,0.7389,0.73895,0.73885,0.73895,219600000.0
2009-11-10 19:31:00,0.7389,0.73915,0.7389,0.7391,347900000.0
2009-11-10 19:32:00,0.73905,0.73905,0.7389,0.739,401500000.0
2009-11-10 19:33:00,0.739,0.73975,0.739,0.7396,499700000.0
2009-11-10 19:34:00,0.73965,0.7397,0.73935,0.73965,409000000.0
2009-11-10 19:35:00,0.73955,0.73985,0.73935,0.7398,323600000.0
2009-11-10 19:36:00,0.73985,0.74005,0.73965,0.7397,264500000.0
2009-11-10 19:37:00,0.73965,0.73995,0.7396,0.7398,263400000.0
2009-11-10 19:38:00,0.7397,0.73985,0.7396,0.7396,331800000.0
2009-11-10 19:39:00,0.73965,0.73995,0.73955,0.7399,371300000.0
2009-11-10 19:40:00,0.7399,0.7403,0.73985,0.7402,292300000.0
2009-11-10 19:41:00,0.7402,0.74025,0.73995,0.74,202500000.0
2009-11-10 19:42:00,0.74005,0.74015,0.73985,0.7401,440900000.0
2009-11-10 19:43:00,0.74005,0.74005,0.74,0.74,36800000.0
2009-11-10 19:44:00,0.74,0.74005,0.73995,0.73995,32200000.0
2009-11-10 19:45:00,0.73995,0.74,0.73975,0.74,178300000.0
2009-11-10 19:46:00,0.74,0.74015,0.74,0.7401,109000000.0
2009-11-10 19:47:00,0.73995,0.73995,0.73985,0.73985,304200000.0
2009-11-10 19:48:00,0.73985,0.73985,0.7396,0.7398,509100000.0
2009-11-10 19:49:00,0.7398,0.73985,0.73955,0.73965,420700000.0
2009-11-10 19:50:00,0.73965,0.73985,0.73965,0.73985,160500000.0
2009-11-10 19:51:00,0.73985,0.73995,0.7398,0.73985,529500000.0
2009-11-10 19:52:00,0.73985,0.7399,0.73965,0.73965,111800000.0
2009-11-10 19:53:00,0.73965,0.73965,0.73955,0.73955,103600000.0
2009-11-10 19:54:00,0.73955,0.7401,0.73955,0.74005,178200000.0
2009-11-10 19:55:00,0.74005,0.74045,0.73995,0.74045,278100000.0
2009-11-10 19:56:00,0.74045,0.74045,0.7402,0.7402,479600000.0
2009-11-10 19:57:00,0.7402,0.7403,0.7402,0.7403,229600000.0
2009-11-10 19:58:00,0.7403,0.7404,0.74025,0.74035,91600000.0
2009-11-10 19:59:00,0.74045,0.74045,0.74025,0.74045,123600000.0
2009-11-10 20:00:00,0.7404,0.74045,0.74005,0.74015,540100000.0
2009-11-10 20:01:00,0.73989,0.74006,0.73972,0.74003,85500000.0
2009-11-10 20:02:00,0.74015,0.74015,0.74015,0.74015,30600000.0
2009-11-10 20:03:00,0.74015,0.7403,0.74015,0.7403,129800000.0
2009-11-10 20:04:00,0.74025,0.7405,0.74,0.74,302500000.0
2009-11-10 20:05:00,0.74,0.74005,0.74,0.74,40400000.0
2009-11-10 20:06:00,0.7399,0.73995,0.7398,0.7399,71600000.0
2009-11-10 20:07:00,0.7399,0.7399,0.7399,0.7399,10000000.0
2009-11-10 20:08:00,0.7399,0.73995,0.7399,0.73995,40600000.0
2009-11-10 20:09:00,0.73995,0.73995,0.7399,0.73995,50900000.0
2009-11-10 20:10:00,0.73995,0.74,0.73995,0.74,53600000.0
2009-11-10 20:11:00,0.7399,0.73995,0.7399,0.73995,28600000.0
2009-11-10 20:12:00,0.73995,0.74,0.7399,0.73995,96200000.0
2009-11-10 20:13:00,0.73995,0.74,0.73995,0.74,44400000.0
2009-11-10 20:14:00,0.74,0.74,0.7399,0.7399,25500000.0
2009-11-10 20:15:00,0.7399,0.7399,0.7397,0.7397,95000000.0
2009-11-10 20:16:00,0.7397,0.73985,0.7397,0.7398,64800000.0
2009-11-10 20:17:00,0.7398,0.73985,0.7398,0.7398,24600000.0
2009-11-10 20:18:00,0.7398,0.7398,0.7397,0.7398,126500000.0
2009-11-10 20:19:00,0.7398,0.73995,0.7398,0.73995,306600000.0
2009-11-10 20:20:00,0.73995,0.73995,0.7397,0.7398,189600000.0
2009-11-10 20:21:00,0.7398,0.73985,0.73975,0.7398,72000000.0
2009-11-10 20:22:00,0.7398,0.7398,0.7398,0.7398,8000000.0
2009-11-10 20:23:00,0.7398,0.7399,0.73975,0.7399,21600000.0
2009-11-10 20:24:00,0.7399,0.73995,0.73985,0.73995,156600000.0
2009-11-10 20:25:00,0.73995,0.73995,0.73995,0.73995,14000000.0
2009-11-10 20:26:00,0.73995,0.73995,0.73995,0.73995,32600000.0
2009-11-10 20:27:00,0.73995,0.7401,0.73995,0.7401,25100000.0
2009-11-10 20:28:00,0.7401,0.7401,0.7401,0.7401,1000000.0
2009-11-10 20:29:00,0.73989,0.73998,0.73965,0.73968,26800000.0
2009-11-10 20:30:00,0.73976,0.74008,0.73967,0.7397,83600000.0
2009-11-10 20:31:00,0.74005,0.7401,0.74005,0.7401,25000000.0
2009-11-10 20:32:00,0.7401,0.7401,0.74005,0.7401,7200000.0
2009-11-10 20:33:00,0.74005,0.74015,0.74,0.74015,108800000.0
2009-11-10 20:34:00,0.74015,0.74025,0.74015,0.74025,33900000.0
2009-11-10 20:35:00,0.74025,0.74025,0.74025,0.74025,10000000.0
2009-11-10 20:36:00,0.74035,0.74055,0.74025,0.7404,343600000.0
2009-11-10 20:37:00,0.74045,0.7407,0.7404,0.7404,338000000.0
2009-11-10 20:38:00,0.7404,0.7406,0.7404,0.7406,499300000.0
2009-11-10 20:39:00,0.7406,0.74065,0.74055,0.74055,49800000.0
2009-11-10 20:40:00,0.74055,0.74055,0.74055,0.74055,21400000.0
2009-11-10 20:41:00,0.74055,0.74055,0.7402,0.7402,158200000.0
2009-11-10 20:42:00,0.7402,0.74035,0.74015,0.7403,195000000.0
2009-11-10 20:43:00,0.7403,0.7403,0.74015,0.7402,152000000.0
2009-11-10 20:44:00,0.7403,0.7404,0.7403,0.74035,63400000.0
2009-11-10 20:45:00,0.74035,0.74035,0.74025,0.74025,141200000.0
2009-11-10 20:46:00,0.74025,0.7403,0.74015,0.74015,101800000.0
2009-11-10 20:47:00,0.74015,0.74015,0.74005,0.7401,127500000.0
2009-11-10 20:48:00,0.7401,0.7401,0.7401,0.7401,10000000.0
2009-11-10 20:49:00,0.7401,0.7402,0.7401,0.74015,63300000.0
2009-11-10 20:50:00,0.74015,0.7402,0.74015,0.74015,63600000.0
2009-11-10 20:51:00,0.74015,0.74015,0.7401,0.74015,85200000.0
2009-11-10 20:52:00,0.74015,0.74015,0.74015,0.74015,4000000.0
2009-11-10 20:53:00,0.74015,0.74015,0.73984,0.73991,82600000.0
2009-11-10 20:54:00,0.74015,0.74025,0.74015,0.74025,28800000.0
2009-11-10 20:55:00,0.74025,0.74025,0.7401,0.74015,132300000.0
2009-11-10 20:56:00,0.74015,0.7403,0.74015,0.74025,166200000.0
2009-11-10 20:57:00,0.74025,0.7403,0.74025,0.74025,87000000.0
2009-11-10 20:58:00,0.74025,0.74045,0.74025,0.74035,102000000.0
2009-11-10 20:59:00,0.74035,0.74065,0.74035,0.74065,254800000.0
2009-11-10 21:00:00,0.74065,0.74065,0.74065,0.74065,108800000.0
2009-11-10 21:01:00,0.7406,0.74065,0.74045,0.74065,296300000.0
2009-11-10 21:02:00,0.74065,0.7407,0.74065,0.7407,57600000.0
2009-11-10 21:03:00,0.74065,0.741,0.7406,0.74095,241500000.0
2009-11-10 21:04:00,0.74095,0.741,0.74075,0.74085,355600000.0
2009-11-10 21:05:00,0.74085,0.74105,0.74085,0.741,155800000.0
2009-11-10 21:06:00,0.741,0.74105,0.74095,0.741,253400000.0
2009-11-10 21:07:00,0.74095,0.74095,0.7407,0.7408,214800000.0
2009-11-10 21:08:00,0.7408,0.7411,0.7408,0.74095,227500000.0
2009-11-10 21:09:00,0.74095,0.741,0.7408,0.741,185100001.0
2009-11-10 21:10:00,0.741,0.741,0.7408,0.7409,177800000.0
2009-11-10 21:11:00,0.7409,0.7409,0.7407,0.7407,421400000.0
2009-11-10 21:12:00,0.7407,0.74105,0.7407,0.74075,131500000.0
2009-11-10 21:13:00,0.74065,0.74075,0.7406,0.74075,82600000.0
2009-11-10 21:14:00,0.74075,0.74085,0.7407,0.7408,127100000.0
2009-11-10 21:15:00,0.7408,0.7408,0.7407,0.74075,29200000.0
2009-11-10 21:16:00,0.74075,0.74095,0.74075,0.74095,116600000.0
2009-11-10 21:17:00,0.74095,0.74105,0.74095,0.741,49000000.0
2009-11-10 21:18:00,0.74105,0.74115,0.74095,0.74115,77600000.0
2009-11-10 21:19:00,0.74115,0.74115,0.74095,0.741,41800000.0
2009-11-10 21:20:00,0.741,0.74115,0.741,0.74115,40000000.0
2009-11-10 21:21:00,0.74105,0.74115,0.74105,0.7411,48200000.0
2009-11-10 21:22:00,0.7411,0.7412,0.741,0.741,129100000.0
2009-11-10 21:23:00,0.741,0.74155,0.741,0.74145,195200000.0
2009-11-10 21:24:00,0.7414,0.7414,0.7414,0.7414,33000000.0
2009-11-10 21:25:00,0.7414,0.7414,0.7414,0.7414,12800000.0
2009-11-10 21:26:00,0.74145,0.74155,0.74145,0.7415,91200000.0
2009-11-10 21:27:00,0.7415,0.7416,0.7415,0.74155,47100000.0
2009-11-10 21:28:00,0.74155,0.74165,0.74155,0.7416,87400000.0
2009-11-10 21:29:00,0.74165,0.74165,0.7416,0.7416,68400000.0
2009-11-10 21:30:00,0.7416,0.74185,0.7416,0.74185,30600000.0
2009-11-10 21:31:00,0.74185,0.74185,0.74175,0.74175,8000000.0
2009-11-10 21:32:00,0.74175,0.74175,0.7416,0.7416,12600000.0
2009-11-10 21:33:00,0.7416,0.74165,0.7416,0.74165,17400000.0
2009-11-10 21:34:00,0.74175,0.74185,0.74175,0.74185,22300000.0
2009-11-10 21:35:00,0.74195,0.74195,0.74175,0.7418,117700000.0
2009-11-10 21:36:00,0.74185,0.74185,0.74175,0.74185,84900000.0
2009-11-10 21:37:00,0.74185,0.7419,0.74175,0.74175,69900000.0
2009-11-10 21:38:00,0.7418,0.7418,0.7418,0.7418,7300000.0
2009-11-10 21:39:00,0.74185,0.74185,0.74175,0.7418,157500000.0
2009-11-10 21:40:00,0.7418,0.74185,0.7418,0.7418,78100000.0
2009-11-10 21:41:00,0.7418,0.7418,0.74175,0.74175,18200000.0
2009-11-10 21:42:00,0.74175,0.74185,0.74165,0.74165,149700000.0
2009-11-10 21:43:00,0.7416,0.7418,0.7414,0.7417,145300000.0
2009-11-10 21:44:00,0.74175,0.74175,0.74165,0.7417,24600000.0
2009-11-10 21:45:00,0.7417,0.7419,0.7417,0.7419,103100000.0
2009-11-10 21:46:00,0.7419,0.7419,0.7419,0.7419,14200000.0
2009-11-10 21:47:00,0.7419,0.7419,0.74185,0.74185,11400000.0
2009-11-10 21:48:00,0.74154,0.74174,0.74132,0.74132,46000000.0
2009-11-10 21:49:00,0.7419,0.7419,0.74185,0.74185,52200000.0
2009-11-10 21:50:00,0.74185,0.74195,0.74185,0.74195,24600000.0
2009-11-10 21:51:00,0.74195,0.74195,0.7418,0.7418,11000000.0
2009-11-10 21:52:00,0.7418,0.7418,0.7418,0.7418,3000000.0
2009-11-10 21:53:00,0.7418,0.7418,0.7416,0.7416,74800000.0
2009-11-10 21:54:00,0.7416,0.7417,0.7416,0.7416,194400000.0
2009-11-10 21:55:00,0.7416,0.74165,0.7416,0.74165,6300000.0
2009-11-10 21:56:00,0.74165,0.7427,0.74165,0.74265,98200000.0
2009-11-10 21:57:00,0.7427,0.7427,0.7426,0.7427,73800000.0
2009-11-10 21:58:00,0.7427,0.7432,0.74265,0.74305,97900000.0
2009-11-10 21:59:00,0.74305,0.7431,0.743,0.7431,11400000.0
2009-11-10 22:00:00,0.74305,0.74305,0.7403,0.7413,354600000.0
2009-11-10 22:01:00,0.74125,0.74125,0.74065,0.741,206200000.0
2009-11-10 22:02:00,0.741,0.741,0.7408,0.74085,120800000.0
2009-11-10 22:03:00,0.74095,0.74105,0.7408,0.741,92100000.0
2009-11-10 22:04:00,0.741,0.7412,0.741,0.7411,30300000.0
2009-11-10 22:05:00,0.7411,0.7413,0.74105,0.7412,174300000.0
2009-11-10 22:06:00,0.7412,0.7413,0.74115,0.74115,125200000.0
2009-11-10 22:07:00,0.74115,0.74115,0.7411,0.7411,55100000.0
2009-11-10 22:08:00,0.7411,0.7411,0.741,0.741,74100000.0
2009-11-10 22:09:00,0.741,0.7414,0.741,0.7411,120500000.0
2009-11-10 22:10:00,0.74115,0.74125,0.74115,0.7412,57600000.0
2009-11-10 22:11:00,0.7412,0.74125,0.7412,0.74125,24200000.0
2009-11-10 22:12:00,0.74125,0.7413,0.741,0.74115,109300000.0
2009-11-10 22:13:00,0.7411,0.7413,0.7411,0.7413,29800000.0
2009-11-10 22:14:00,0.7413,0.7414,0.7412,0.7412,36400000.0
2009-11-10 22:15:00,0.7412,0.7412,0.741,0.741,160400000.0
2009-11-10 22:16:00,0.74105,0.74125,0.741,0.74125,57700000.0
2009-11-10 22:17:00,0.74125,0.7415,0.74125,0.7415,113600000.0
2009-11-10 22:18:00,0.7415,0.74155,0.7414,0.7414,80200000.0
2009-11-10 22:19:00,0.7414,0.7414,0.7414,0.7414,16600000.0
2009-11-10 22:20:00,0.7414,0.7414,0.7414,0.7414,9500000.0
2009-11-10 22:21:00,0.7414,0.7414,0.7414,0.7414,5000000.0
2009-11-10 22:22:00,0.7414,0.7418,0.7414,0.74175,86300000.0
2009-11-10 22:23:00,0.7417,0.7418,0.7416,0.7416,31600000.0
2009-11-10 22:24:00,0.7416,0.7417,0.7416,0.7417,38500000.0
2009-11-10 22:25:00,0.7417,0.74195,0.7417,0.74195,67800000.0
2009-11-10 22:26:00,0.742,0.742,0.74185,0.74185,75900000.0
2009-11-10 22:27:00,0.74185,0.74205,0.74185,0.74205,122900000.0
2009-11-10 22:28:00,0.74205,0.7422,0.742,0.742,60400000.0
2009-11-10 22:29:00,0.742,0.742,0.742,0.742,6400000.0
2009-11-10 22:30:00,0.742,0.742,0.742,0.742,12000000.0
2009-11-10 22:31:00,0.742,0.742,0.742,0.742,29000000.0
2009-11-10 22:32:00,0.74205,0.74215,0.742,0.742,65500000.0
2009-11-10 22:33:00,0.742,0.742,0.74185,0.74185,65000000.0
2009-11-10 22:34:00,0.74185,0.74185,0.74185,0.74185,51500000.0
2009-11-10 22:35:00,0.74185,0.74185,0.74145,0.7416,90800000.0
2009-11-10 22:36:00,0.7416,0.7418,0.7416,0.7418,105200000.0
2009-11-10 22:37:00,0.7418,0.7421,0.74175,0.74195,85900000.0
2009-11-10 22:38:00,0.74195,0.74195,0.7419,0.7419,82700000.0
2009-11-10 22:39:00,0.7419,0.742,0.7419,0.742,28800000.0
2009-11-10 22:40:00,0.742,0.742,0.7419,0.7419,17600000.0
2009-11-10 22:41:00,0.7419,0.74195,0.7419,0.74195,23800000.0
2009-11-10 22:42:00,0.74195,0.74195,0.7419,0.7419,43400000.0
2009-11-10 22:43:00,0.7419,0.7419,0.7419,0.7419,15000000.0
2009-11-10 22:44:00,0.7419,0.7419,0.7416,0.7416,67600000.0
2009-11-10 22:45:00,0.7416,0.7416,0.7416,0.7416,4500000.0
2009-11-10 22:46:00,0.7416,0.74165,0.7415,0.74165,37300000.0
2009-11-10 22:47:00,0.7416,0.7416,0.7416,0.7416,21900000.0
2009-11-10 22:48:00,0.74165,0.7417,0.74155,0.7417,27100000.0
2009-11-10 22:49:00,0.7417,0.7417,0.7416,0.7417,7900000.0
2009-11-10 22:50:00,0.74142,0.74178,0.74138,0.74143,86300000.0
2009-11-10 22:51:00,0.7414,0.74152,0.74127,0.74135,108400000.0
2009-11-10 22:52:00,0.74134,0.74141,0.74122,0.74127,20300000.0
2009-11-10 22:53:00,0.74134,0.74144,0.74131,0.74138,23700000.0
2009-11-10 22:54:00,0.74129,0.74151,0.74127,0.74151,13400000.0
2009-11-10 22:55:00,0.7417,0.7417,0.7417,0.7417,2000000.0
2009-11-10 22:56:00,0.7417,0.7417,0.7417,0.7417,12700000.0
2009-11-10 22:57:00,0.7417,0.7417,0.7417,0.7417,11900000.0
2009-11-10 22:58:00,0.7417,0.7418,0.7417,0.7418,8000000.0
2009-11-10 22:59:00,0.7418,0.7418,0.7417,0.7417,5000000.0
2009-11-10 23:00:00,0.7417,0.7418,0.7417,0.7418,8000000.0
2009-11-10 23:01:00,0.7418,0.7418,0.7418,0.7418,2000000.0
2009-11-10 23:02:00,0.7418,0.7418,0.7417,0.74175,9000000.0
2009-11-10 23:03:00,0.7417,0.74185,0.7417,0.74185,29000000.0
2009-11-10 23:04:00,0.7419,0.7419,0.7419,0.7419,7700000.0
2009-11-10 23:05:00,0.7419,0.74215,0.7419,0.7419,58300000.0
2009-11-10 23:06:00,0.7419,0.7421,0.7419,0.742,44300000.0
2009-11-10 23:07:00,0.7421,0.7421,0.74205,0.74205,12000000.0
2009-11-10 23:08:00,0.74205,0.7422,0.74195,0.7422,53200000.0
2009-11-10 23:09:00,0.7422,0.74245,0.74205,0.74245,64800000.0
2009-11-10 23:10:00,0.74245,0.74245,0.74235,0.74235,18000000.0
2009-11-10 23:11:00,0.74235,0.7425,0.74235,0.7425,10800000.0
2009-11-10 23:12:00,0.7425,0.7429,0.7424,0.7428,96900000.0
2009-11-10 23:13:00,0.74275,0.74275,0.7426,0.7426,53500000.0
2009-11-10 23:14:00,0.74255,0.74265,0.7425,0.74265,48600000.0
2009-11-10 23:15:00,0.7427,0.74305,0.7427,0.7427,65300000.0
2009-11-10 23:16:00,0.74275,0.74275,0.74275,0.74275,7700000.0
2009-11-10 23:17:00,0.74275,0.74275,0.7427,0.74275,10300000.0
2009-11-10 23:18:00,0.7427,0.7429,0.7427,0.74285,18100000.0
2009-11-10 23:19:00,0.74285,0.74285,0.74285,0.74285,17800000.0
2009-11-10 23:20:00,0.74285,0.74285,0.74285,0.74285,14600000.0
2009-11-10 23:21:00,0.74285,0.74285,0.74285,0.74285,27600000.0
2009-11-10 23:22:00,0.74267,0.74267,0.74267,0.74267,2400000.0
2009-11-10 23:23:00,0.7425,0.74258,0.74229,0.74229,48900000.0
2009-11-10 23:24:00,0.7429,0.74295,0.7429,0.7429,20800000.0
2009-11-10 23:25:00,0.7426,0.74284,0.74244,0.74269,137800000.0
2009-11-10 23:26:00,0.743,0.7432,0.7429,0.7429,60100000.0
2009-11-10 23:27:00,0.74253,0.74265,0.74246,0.74263,19100000.0
2009-11-10 23:28:00,0.74295,0.743,0.7429,0.74295,51900000.0
2009-11-10 23:29:00,0.74305,0.74305,0.74295,0.74295,26800000.0
2009-11-10 23:30:00,0.743,0.74305,0.7429,0.74305,37700000.0
2009-11-10 23:31:00,0.7431,0.7434,0.7431,0.7432,78300000.0
2009-11-10 23:32:00,0.7432,0.7432,0.74315,0.7432,24400000.0
2009-11-10 23:33:00,0.7432,0.74335,0.7432,0.74325,57600000.0
2009-11-10 23:34:00,0.74325,0.74335,0.74325,0.74325,66200000.0
2009-11-10 23:35:00,0.7433,0.7433,0.7433,0.7433,1300000.0
2009-11-10 23:36:00,0.74316,0.74316,0.74314,0.74314,8000000.0
2009-11-10 23:37:00,0.74325,0.74325,0.7432,0.7432,6000000.0
2009-11-10 23:38:00,0.74308,0.7431,0.74278,0.74278,10200000.0
2009-11-10 23:39:00,0.74325,0.74325,0.74315,0.74315,29100000.0
2009-11-10 23:40:00,0.7432,0.7432,0.7432,0.7432,4300000.0
2009-11-10 23:41:00,0.7432,0.7432,0.74315,0.74315,5800000.0
2009-11-10 23:42:00,0.74315,0.74315,0.74315,0.74315,8800000.0
2009-11-10 23:43:00,0.74315,0.7434,0.74315,0.7434,16200000.0
2009-11-10 23:44:00,0.7434,0.7434,0.7434,0.7434,6000000.0
2009-11-10 23:45:00,0.7434,0.74345,0.74315,0.74315,18800000.0
2009-11-10 23:46:00,0.74325,0.74325,0.74325,0.74325,16900000.0
2009-11-10 23:47:00,0.74325,0.7434,0.74325,0.7434,18600000.0
2009-11-10 23:48:00,0.74311,0.74315,0.74289,0.74315,65600000.0
2009-11-10 23:49:00,0.7434,0.7434,0.7434,0.7434,1000000.0
2009-11-10 23:50:00,0.74294,0.74329,0.74294,0.743,105600000.0
2009-11-10 23:51:00,0.7434,0.7434,0.7434,0.7434,6000000.0
2009-11-10 23:52:00,0.74325,0.74325,0.74325,0.74325,20500000.0
2009-11-10 23:53:00,0.74325,0.7433,0.7431,0.7431,30500000.0
2009-11-10 23:54:00,0.7431,0.7432,0.7431,0.7432,12200000.0
2009-11-10 23:55:00,0.74325,0.7433,0.7432,0.74325,56900000.0
2009-11-10 23:56:00,0.74325,0.74345,0.74325,0.7434,84100000.0
2009-11-10 23:57:00,0.7434,0.74345,0.7433,0.74345,71900000.0
2009-11-10 23:58:00,0.74345,0.74345,0.7434,0.7434,41100000.0
2009-11-10 23:59:00,0.7434,0.7434,0.7433,0.7433,14300000.0
2009-11-11 00:00:00,0.74315,0.74315,0.74315,0.74315,4600000.0
2009-11-11 00:01:00,0.74315,0.74315,0.7427,0.7427,3600000.0
2009-11-11 00:02:00,0.74295,0.7431,0.74295,0.7431,8300000.0
2009-11-11 00:03:00,0.74272,0.74287,0.74264,0.74275,31400000.0
2009-11-11 00:04:00,0.74265,0.74265,0.74257,0.74259,27000000.0
2009-11-11 00:05:00,0.74265,0.74271,0.74263,0.74266,19800000.0
2009-11-11 00:06:00,0.74267,0.74267,0.74253,0.74253,18800000.0
2009-11-11 00:07:00,0.74305,0.7431,0.74305,0.7431,13900000.0
2009-11-11 00:08:00,0.7431,0.7433,0.7431,0.74325,61200000.0
2009-11-11 00:09:00,0.74335,0.74335,0.7431,0.7431,23300000.0
2009-11-11 00:10:00,0.7431,0.7431,0.7429,0.74295,50500000.0
2009-11-11 00:11:00,0.74295,0.74295,0.74295,0.74295,9800000.0
2009-11-11 00:12:00,0.7429,0.74305,0.7429,0.74305,29600000.0
2009-11-11 00:13:00,0.7431,0.74315,0.7431,0.74315,10600000.0
2009-11-11 00:14:00,0.74315,0.74315,0.74315,0.74315,4900000.0
2009-11-11 00:15:00,0.74297,0.74302,0.74287,0.74288,106800000.0
2009-11-11 00:16:00,0.7429,0.74298,0.74278,0.74294,123100000.0
2009-11-11 00:17:00,0.74315,0.74315,0.74315,0.74315,4100000.0
2009-11-11 00:18:00,0.74315,0.7432,0.74305,0.7432,6700000.0
2009-11-11 00:19:00,0.7432,0.7432,0.7432,0.7432,1600000.0
2009-11-11 00:20:00,0.74297,0.74326,0.74278,0.74287,195400000.0
2009-11-11 00:21:00,0.7432,0.7432,0.7432,0.7432,1600000.0
2009-11-11 00:22:00,0.7429,0.74309,0.7427,0.7427,53200000.0
2009-11-11 00:23:00,0.74315,0.74325,0.74315,0.74325,4000000.0
2009-11-11 00:24:00,0.74325,0.74325,0.74325,0.74325,1600000.0
2009-11-11 00:25:00,0.74309,0.74324,0.74286,0.74289,161900000.0
2009-11-11 00:26:00,0.74285,0.74301,0.74272,0.74272,123200000.0
2009-11-11 00:27:00,0.7432,0.74325,0.7432,0.74325,8800000.0
2009-11-11 00:28:00,0.74325,0.74325,0.74325,0.74325,1600000.0
2009-11-11 00:29:00,0.74325,0.7433,0.74325,0.7433,10500000.0
2009-11-11 00:30:00,0.7433,0.7433,0.7432,0.7432,10300000.0
2009-11-11 00:31:00,0.7432,0.7432,0.7432,0.7432,1600000.0
2009-11-11 00:32:00,0.7432,0.7432,0.74315,0.74315,8000000.0
2009-11-11 00:33:00,0.74315,0.74315,0.74315,0.74315,4800000.0
2009-11-11 00:34:00,0.74278,0.743,0.74277,0.743,64400000.0
2009-11-11 00:35:00,0.7431,0.7431,0.743,0.743,4200000.0
2009-11-11 00:36:00,0.743,0.743,0.743,0.743,1600000.0
2009-11-11 00:37:00,0.74261,0.74274,0.74256,0.74274,33600000.0
2009-11-11 00:38:00,0.743,0.743,0.743,0.743,4800000.0
2009-11-11 00:39:00,0.743,0.74305,0.743,0.743,11200000.0
2009-11-11 00:40:00,0.743,0.743,0.743,0.743,1600000.0
2009-11-11 00:41:00,0.743,0.74305,0.743,0.74305,5600000.0
2009-11-11 00:42:00,0.7429,0.74293,0.7429,0.74293,14400000.0
2009-11-11 00:43:00,0.74275,0.7429,0.7426,0.7429,11500000.0
2009-11-11 00:44:00,0.7429,0.7429,0.7426,0.7426,28200000.0
2009-11-11 00:45:00,0.7426,0.7426,0.7426,0.7426,2400000.0
2009-11-11 00:46:00,0.74255,0.74255,0.74255,0.74255,4800000.0
2009-11-11 00:47:00,0.74255,0.7426,0.74255,0.7426,13200000.0
2009-11-11 00:48:00,0.74265,0.7427,0.7426,0.7427,19300000.0
2009-11-11 00:49:00,0.7427,0.7427,0.7427,0.7427,4700000.0
2009-11-11 00:50:00,0.7427,0.7427,0.7427,0.7427,2300000.0
2009-11-11 00:51:00,0.7427,0.7427,0.7427,0.7427,2300000.0
2009-11-11 00:52:00,0.7427,0.7427,0.7427,0.7427,2300000.0
2009-11-11 00:53:00,0.7426,0.7426,0.74245,0.74255,47900000.0
2009-11-11 00:54:00,0.74255,0.74255,0.7425,0.74255,18400000.0
2009-11-11 00:55:00,0.74255,0.74255,0.74255,0.74255,1600000.0
2009-11-11 00:56:00,0.74255,0.7426,0.7425,0.7426,11800000.0
2009-11-11 00:57:00,0.7426,0.7426,0.7426,0.7426,2300000.0
2009-11-11 00:58:00,0.7426,0.7426,0.74245,0.74245,20500000.0
2009-11-11 00:59:00,0.74245,0.74245,0.74175,0.74175,19100000.0
2009-11-11 01:00:00,0.74185,0.7424,0.74185,0.7424,87000000.0
2009-11-11 01:01:00,0.74235,0.74235,0.74235,0.74235,3000000.0
2009-11-11 01:02:00,0.74235,0.7424,0.74235,0.74235,13700000.0
2009-11-11 01:03:00,0.74235,0.7424,0.74235,0.74235,13100000.0
2009-11-11 01:04:00,0.74235,0.74235,0.74235,0.74235,2000000.0
2009-11-11 01:05:00,0.7424,0.7424,0.74235,0.74235,18500000.0
2009-11-11 01:06:00,0.74235,0.74235,0.74235,0.74235,4200000.0
2009-11-11 01:07:00,0.74235,0.74235,0.74235,0.74235,2000000.0
2009-11-11 01:08:00,0.74235,0.74235,0.74235,0.74235,2000000.0
2009-11-11 01:09:00,0.74235,0.74235,0.7419,0.742,78700000.0
2009-11-11 01:10:00,0.74195,0.74215,0.7419,0.74215,73200000.0
2009-11-11 01:11:00,0.7421,0.74215,0.7421,0.74215,13100000.0
2009-11-11 01:12:00,0.74215,0.74225,0.74215,0.7422,35000000.0
2009-11-11 01:13:00,0.7422,0.74225,0.7422,0.74225,17800000.0
2009-11-11 01:14:00,0.7422,0.74225,0.7422,0.74225,10300000.0
2009-11-11 01:15:00,0.74225,0.74225,0.74225,0.74225,1600000.0
2009-11-11 01:16:00,0.74225,0.74225,0.7421,0.7421,13100000.0
2009-11-11 01:17:00,0.7421,0.74235,0.7421,0.7423,39800000.0
2009-11-11 01:18:00,0.74225,0.74235,0.74225,0.74235,18800000.0
2009-11-11 01:19:00,0.74235,0.7424,0.74225,0.74235,56000000.0
2009-11-11 01:20:00,0.74235,0.74235,0.74215,0.74215,15300000.0
2009-11-11 01:21:00,0.74215,0.7422,0.74215,0.7422,21200000.0
2009-11-11 01:22:00,0.7422,0.74225,0.7422,0.7422,26100000.0
2009-11-11 01:23:00,0.7422,0.7422,0.742,0.742,41300000.0
2009-11-11 01:24:00,0.74205,0.74205,0.742,0.742,13300000.0
2009-11-11 01:25:00,0.74195,0.74195,0.74145,0.7418,168400000.0
2009-11-11 01:26:00,0.74175,0.7418,0.74175,0.7418,15500000.0
2009-11-11 01:27:00,0.74185,0.7419,0.7418,0.7418,27200000.0
2009-11-11 01:28:00,0.7418,0.7419,0.7418,0.7418,22800000.0
2009-11-11 01:29:00,0.7418,0.7418,0.7418,0.7418,5700000.0
2009-11-11 01:30:00,0.7418,0.7418,0.74155,0.74155,98000000.0
2009-11-11 01:31:00,0.74155,0.74155,0.7411,0.7411,151200000.0
2009-11-11 01:32:00,0.74105,0.7412,0.7408,0.7412,39000000.0
2009-11-11 01:33:00,0.7412,0.74145,0.7412,0.7413,65900000.0
2009-11-11 01:34:00,0.74125,0.74145,0.74125,0.7413,77600000.0
2009-11-11 01:35:00,0.7412,0.7412,0.74115,0.74115,39800000.0
2009-11-11 01:36:00,0.74115,0.7412,0.74115,0.7412,23900000.0
2009-11-11 01:37:00,0.7412,0.74125,0.7407,0.7407,83800000.0
2009-11-11 01:38:00,0.7406,0.7407,0.74055,0.74055,52500000.0
2009-11-11 01:39:00,0.74055,0.7408,0.74055,0.74065,77700000.0
2009-11-11 01:40:00,0.74065,0.74065,0.74065,0.74065,17300000.0
2009-11-11 01:41:00,0.74065,0.74095,0.74055,0.7409,69500000.0
2009-11-11 01:42:00,0.74095,0.74095,0.74095,0.74095,3200000.0
2009-11-11 01:43:00,0.7409,0.7409,0.74085,0.74085,10700000.0
2009-11-11 01:44:00,0.74085,0.74085,0.74085,0.74085,1000000.0
2009-11-11 01:45:00,0.7408,0.74095,0.7408,0.74095,24900000.0
2009-11-11 01:46:00,0.74105,0.74125,0.74105,0.7411,20100000.0
2009-11-11 01:47:00,0.74105,0.74105,0.74095,0.74095,25500000.0
2009-11-11 01:48:00,0.74095,0.74095,0.74095,0.74095,16800000.0
2009-11-11 01:49:00,0.74095,0.74095,0.74095,0.74095,6800000.0
2009-11-11 01:50:00,0.74095,0.74095,0.74095,0.74095,13600000.0
2009-11-11 01:51:00,0.74063,0.7408,0.74058,0.7408,27900000.0
2009-11-11 01:52:00,0.74095,0.741,0.7408,0.7408,14300000.0
2009-11-11 01:53:00,0.7409,0.7409,0.7409,0.7409,6600000.0
2009-11-11 01:54:00,0.7409,0.74095,0.7409,0.74095,14200000.0
2009-11-11 01:55:00,0.74095,0.74095,0.74095,0.74095,22800000.0
2009-11-11 01:56:00,0.74095,0.74095,0.74095,0.74095,1600000.0
2009-11-11 01:57:00,0.74095,0.741,0.74095,0.741,20200000.0
2009-11-11 01:58:00,0.7411,0.74125,0.74105,0.7411,34400000.0
2009-11-11 01:59:00,0.741,0.741,0.741,0.741,18500000.0
2009-11-11 02:00:00,0.7411,0.74125,0.74105,0.7412,148200000.0
2009-11-11 02:01:00,0.7412,0.74125,0.74095,0.74095,32200000.0
2009-11-11 02:02:00,0.74095,0.7413,0.74095,0.74125,82300000.0
2009-11-11 02:03:00,0.74125,0.74135,0.74125,0.74135,13300000.0
2009-11-11 02:04:00,0.7413,0.74135,0.74115,0.74135,92800000.0
2009-11-11 02:05:00,0.74135,0.74165,0.7413,0.7415,38500000.0
2009-11-11 02:06:00,0.7415,0.7415,0.74135,0.74135,65400000.0
2009-11-11 02:07:00,0.74135,0.74135,0.74135,0.74135,38500000.0
2009-11-11 02:08:00,0.74135,0.7415,0.74135,0.7415,42600000.0
2009-11-11 02:09:00,0.7415,0.7416,0.74145,0.74145,17400000.0
2009-11-11 02:10:00,0.7415,0.7416,0.74135,0.7415,87500000.0
2009-11-11 02:11:00,0.7415,0.74175,0.7415,0.7415,131800000.0
2009-11-11 02:12:00,0.7415,0.7417,0.74135,0.7415,91400000.0
2009-11-11 02:13:00,0.7415,0.74165,0.74145,0.74145,36100000.0
2009-11-11 02:14:00,0.7417,0.7417,0.7414,0.7414,21000000.0
2009-11-11 02:15:00,0.7414,0.7415,0.7412,0.7414,57900000.0
2009-11-11 02:16:00,0.7414,0.7415,0.74125,0.7413,76400000.0
2009-11-11 02:17:00,0.7414,0.7417,0.7414,0.7417,56600000.0
2009-11-11 02:18:00,0.7417,0.7417,0.7416,0.7417,23000000.0
2009-11-11 02:19:00,0.7417,0.74175,0.7417,0.74175,19000000.0
2009-11-11 02:20:00,0.74175,0.7419,0.74175,0.7419,44000000.0
2009-11-11 02:21:00,0.7419,0.742,0.74185,0.7419,25500000.0
2009-11-11 02:22:00,0.7419,0.742,0.7419,0.7419,12400000.0
2009-11-11 02:23:00,0.7419,0.7422,0.7419,0.7421,96400000.0
2009-11-11 02:24:00,0.74205,0.74225,0.74205,0.7422,60200000.0
2009-11-11 02:25:00,0.7422,0.74275,0.74205,0.74255,168700000.0
2009-11-11 02:26:00,0.74255,0.7426,0.74235,0.74245,77300000.0
2009-11-11 02:27:00,0.74245,0.7429,0.74245,0.7428,188100000.0
2009-11-11 02:28:00,0.7428,0.743,0.7428,0.74295,62000000.0
2009-11-11 02:29:00,0.74295,0.74305,0.7427,0.7428,128600000.0
2009-11-11 02:30:00,0.74275,0.7428,0.7427,0.74275,162300000.0
2009-11-11 02:31:00,0.74275,0.74305,0.7426,0.7426,105400000.0
2009-11-11 02:32:00,0.7426,0.7428,0.7426,0.74265,65400000.0
2009-11-11 02:33:00,0.7427,0.74325,0.7427,0.7432,191800000.0
2009-11-11 02:34:00,0.74305,0.7431,0.743,0.74305,53100000.0
2009-11-11 02:35:00,0.74305,0.74305,0.74285,0.743,137900000.0
2009-11-11 02:36:00,0.74305,0.7432,0.74285,0.743,78700000.0
2009-11-11 02:37:00,0.74295,0.74295,0.74285,0.7429,56000000.0
2009-11-11 02:38:00,0.7429,0.7429,0.74275,0.74275,75700000.0
2009-11-11 02:39:00,0.7428,0.74315,0.7428,0.74305,62200000.0
2009-11-11 02:40:00,0.74305,0.74315,0.74285,0.7429,64100000.0
2009-11-11 02:41:00,0.7429,0.74295,0.7429,0.7429,21700000.0
2009-11-11 02:42:00,0.7429,0.743,0.7429,0.743,63300000.0
2009-11-11 02:43:00,0.743,0.743,0.74275,0.74275,79800000.0
2009-11-11 02:44:00,0.74275,0.74275,0.7426,0.7426,79600000.0
2009-11-11 02:45:00,0.7426,0.74275,0.7426,0.74275,24000000.0
2009-11-11 02:46:00,0.74265,0.7429,0.74265,0.7429,61800000.0
2009-11-11 02:47:00,0.74295,0.74305,0.74285,0.74285,191200000.0
2009-11-11 02:48:00,0.74285,0.74285,0.7428,0.74285,53000000.0
2009-11-11 02:49:00,0.74285,0.74285,0.74285,0.74285,3200000.0
2009-11-11 02:50:00,0.74285,0.74285,0.7428,0.7428,19800000.0
2009-11-11 02:51:00,0.7428,0.7428,0.74255,0.7427,127200000.0
2009-11-11 02:52:00,0.7427,0.7427,0.7427,0.7427,26500000.0
2009-11-11 02:53:00,0.7427,0.7427,0.7427,0.7427,10500000.0
2009-11-11 02:54:00,0.74265,0.7427,0.74265,0.7427,83600000.0
2009-11-11 02:55:00,0.74285,0.74315,0.74285,0.7431,61500000.0
2009-11-11 02:56:00,0.74315,0.74325,0.743,0.7431,249700000.0
2009-11-11 02:57:00,0.74305,0.74315,0.74285,0.74295,128000000.0
2009-11-11 02:58:00,0.7429,0.74295,0.7427,0.7427,79600000.0
2009-11-11 02:59:00,0.74275,0.74275,0.74265,0.74265,54900000.0
2009-11-11 03:00:00,0.74265,0.74295,0.74265,0.74295,62300000.0
2009-11-11 03:01:00,0.74295,0.74295,0.74265,0.74265,143100000.0
2009-11-11 03:02:00,0.74265,0.74295,0.74265,0.7429,128800000.0
2009-11-11 03:03:00,0.74295,0.743,0.7428,0.7428,155600000.0
2009-11-11 03:04:00,0.7428,0.74315,0.7428,0.74285,152200000.0
2009-11-11 03:05:00,0.74285,0.74285,0.74265,0.7427,117800000.0
2009-11-11 03:06:00,0.7427,0.74285,0.74265,0.74265,62700000.0
2009-11-11 03:07:00,0.74265,0.7427,0.74265,0.74265,69900000.0
2009-11-11 03:08:00,0.74265,0.74265,0.74265,0.74265,1600000.0
2009-11-11 03:09:00,0.74265,0.7427,0.7426,0.7426,22000000.0
2009-11-11 03:10:00,0.7426,0.74265,0.74255,0.74265,69100000.0
2009-11-11 03:11:00,0.74265,0.74275,0.74255,0.7426,152500000.0
2009-11-11 03:12:00,0.74265,0.74265,0.7426,0.7426,26400000.0
2009-11-11 03:13:00,0.7426,0.7426,0.7426,0.7426,1600000.0
2009-11-11 03:14:00,0.74242,0.74247,0.74213,0.74242,52200000.0
2009-11-11 03:15:00,0.7426,0.74265,0.7426,0.7426,21500000.0
2009-11-11 03:16:00,0.7426,0.7428,0.7426,0.7427,77700000.0
2009-11-11 03:17:00,0.7427,0.74275,0.7427,0.7427,37400000.0
2009-11-11 03:18:00,0.7427,0.7428,0.74265,0.74265,58700000.0
2009-11-11 03:19:00,0.74265,0.74265,0.7426,0.74265,28300000.0
2009-11-11 03:20:00,0.74265,0.74265,0.74265,0.74265,11400000.0
2009-11-11 03:21:00,0.74285,0.74285,0.74265,0.74265,24200000.0
2009-11-11 03:22:00,0.74265,0.74265,0.74265,0.74265,12000000.0
2009-11-11 03:23:00,0.74265,0.74265,0.74265,0.74265,23800000.0
2009-11-11 03:24:00,0.74265,0.74265,0.74265,0.74265,16300000.0
2009-11-11 03:25:00,0.74265,0.74265,0.74255,0.7426,32100000.0
2009-11-11 03:26:00,0.7426,0.7426,0.7426,0.7426,36500000.0
2009-11-11 03:27:00,0.74265,0.74265,0.74265,0.74265,8200000.0
2009-11-11 03:28:00,0.74265,0.74265,0.74265,0.74265,8200000.0
2009-11-11 03:29:00,0.74232,0.7424,0.74226,0.74226,12600000.0
2009-11-11 03:30:00,0.74265,0.74265,0.74265,0.74265,10500000.0
2009-11-11 03:31:00,0.74265,0.74265,0.74265,0.74265,1000000.0
2009-11-11 03:32:00,0.74249,0.74273,0.74237,0.74256,31800000.0
2009-11-11 03:33:00,0.74265,0.74265,0.7426,0.74265,15300000.0
2009-11-11 03:34:00,0.74265,0.74265,0.74265,0.74265,1000000.0
2009-11-11 03:35:00,0.74265,0.74265,0.74265,0.74265,1000000.0
2009-11-11 03:36:00,0.7423,0.74254,0.74227,0.74231,45400000.0
2009-11-11 03:37:00,0.74265,0.7428,0.74265,0.7428,16300000.0
2009-11-11 03:38:00,0.7428,0.74285,0.7428,0.74285,56200000.0
2009-11-11 03:39:00,0.74285,0.74285,0.74275,0.74285,85900000.0
2009-11-11 03:40:00,0.74285,0.74285,0.74275,0.74275,103100000.0
2009-11-11 03:41:00,0.74275,0.7429,0.74275,0.7429,13200000.0
2009-11-11 03:42:00,0.7429,0.7429,0.7427,0.7427,96000000.0
2009-11-11 03:43:00,0.7427,0.7427,0.7427,0.7427,28100000.0
2009-11-11 03:44:00,0.7427,0.74275,0.74265,0.74275,72800000.0
2009-11-11 03:45:00,0.74275,0.74275,0.74265,0.74265,11000000.0
2009-11-11 03:46:00,0.7427,0.7428,0.7427,0.7427,36500000.0
2009-11-11 03:47:00,0.74231,0.74245,0.74219,0.74219,36000000.0
2009-11-11 03:48:00,0.74233,0.74247,0.74233,0.74247,8200000.0
2009-11-11 03:49:00,0.74265,0.7427,0.74265,0.74265,16200000.0
2009-11-11 03:50:00,0.7426,0.74275,0.7426,0.74275,26600000.0
2009-11-11 03:51:00,0.74275,0.74275,0.74265,0.74265,72700000.0
2009-11-11 03:52:00,0.74265,0.7427,0.7426,0.7426,26000000.0
2009-11-11 03:53:00,0.7426,0.7427,0.7426,0.74265,117400000.0
2009-11-11 03:54:00,0.74265,0.74265,0.7426,0.7426,6400000.0
2009-11-11 03:55:00,0.74265,0.74265,0.7426,0.7426,138100000.0
2009-11-11 03:56:00,0.74265,0.7428,0.74265,0.7428,89500000.0
2009-11-11 03:57:00,0.7428,0.7428,0.74275,0.7428,22000000.0
2009-11-11 03:58:00,0.7428,0.7428,0.74275,0.74275,31100000.0
2009-11-11 03:59:00,0.7427,0.7428,0.7427,0.7428,36900000.0
2009-11-11 04:00:00,0.7428,0.74355,0.7428,0.74295,136900000.0
2009-11-11 04:01:00,0.743,0.7435,0.743,0.7435,96000000.0
2009-11-11 04:02:00,0.7435,0.7435,0.7433,0.74335,51400000.0
2009-11-11 04:03:00,0.7435,0.74355,0.7435,0.74355,39800000.0
2009-11-11 04:04:00,0.74355,0.74375,0.74355,0.7436,76900000.0
2009-11-11 04:05:00,0.7436,0.7436,0.7431,0.7431,109800000.0
2009-11-11 04:06:00,0.7431,0.74325,0.7431,0.74325,67800000.0
2009-11-11 04:07:00,0.7433,0.74335,0.7433,0.7433,16500000.0
2009-11-11 04:08:00,0.74335,0.74335,0.74295,0.74295,55900000.0
2009-11-11 04:09:00,0.74295,0.74305,0.7429,0.74305,92700000.0
2009-11-11 04:10:00,0.74305,0.7433,0.74305,0.7433,33200000.0
2009-11-11 04:11:00,0.74325,0.74325,0.7432,0.7432,7700000.0
2009-11-11 04:12:00,0.7432,0.7432,0.74275,0.74275,81800000.0
2009-11-11 04:13:00,0.74275,0.74285,0.74215,0.74215,109000000.0
2009-11-11 04:14:00,0.74215,0.7422,0.74215,0.7422,35900000.0
2009-11-11 04:15:00,0.7422,0.74265,0.7422,0.74225,171400000.0
2009-11-11 04:16:00,0.7422,0.74225,0.74185,0.7419,125200000.0
2009-11-11 04:17:00,0.7419,0.74195,0.7418,0.74195,34700000.0
2009-11-11 04:18:00,0.74195,0.74195,0.7418,0.7418,31600000.0
2009-11-11 04:19:00,0.7414,0.7416,0.74085,0.741,256400000.0
2009-11-11 04:20:00,0.74095,0.7411,0.7408,0.7408,90700000.0
2009-11-11 04:21:00,0.74075,0.74075,0.7402,0.7402,149600000.0
2009-11-11 04:22:00,0.7402,0.7406,0.7402,0.7406,45200000.0
2009-11-11 04:23:00,0.74065,0.7409,0.74055,0.7409,54100000.0
2009-11-11 04:24:00,0.74085,0.7409,0.7407,0.7408,106100000.0
2009-11-11 04:25:00,0.7408,0.7408,0.74015,0.7402,126700000.0
2009-11-11 04:26:00,0.7402,0.74065,0.74015,0.74065,169700000.0
2009-11-11 04:27:00,0.74065,0.74065,0.74055,0.7406,64300000.0
2009-11-11 04:28:00,0.7406,0.7406,0.7406,0.7406,26600000.0
2009-11-11 04:29:00,0.7406,0.7407,0.7405,0.74055,55800000.0
2009-11-11 04:30:00,0.74055,0.74115,0.74055,0.7411,83800000.0
2009-11-11 04:31:00,0.7411,0.7412,0.74095,0.74115,105800000.0
2009-11-11 04:32:00,0.74115,0.74115,0.741,0.741,48200000.0
2009-11-11 04:33:00,0.741,0.74105,0.74095,0.74105,39100000.0
2009-11-11 04:34:00,0.74105,0.74105,0.74105,0.74105,46100000.0
2009-11-11 04:35:00,0.74105,0.74105,0.74095,0.74105,39400000.0
2009-11-11 04:36:00,0.74105,0.74105,0.741,0.74105,32200000.0
2009-11-11 04:37:00,0.74105,0.74115,0.74095,0.74105,78800000.0
2009-11-11 04:38:00,0.74105,0.74105,0.7409,0.7409,51000000.0
2009-11-11 04:39:00,0.7409,0.7412,0.7409,0.7411,116900000.0
2009-11-11 04:40:00,0.7411,0.7412,0.7411,0.7411,20100000.0
2009-11-11 04:41:00,0.7411,0.7411,0.7411,0.7411,12200000.0
2009-11-11 04:42:00,0.7413,0.7416,0.7412,0.7415,62900000.0
2009-11-11 04:43:00,0.7414,0.74155,0.74135,0.7414,121700000.0
2009-11-11 04:44:00,0.7414,0.7414,0.7413,0.7413,28300000.0
2009-11-11 04:45:00,0.7413,0.7413,0.7412,0.7412,63600000.0
2009-11-11 04:46:00,0.7412,0.7414,0.7412,0.7413,63100000.0
2009-11-11 04:47:00,0.7413,0.7413,0.7413,0.7413,5200000.0
2009-11-11 04:48:00,0.7413,0.7413,0.7413,0.7413,3300000.0
2009-11-11 04:49:00,0.7413,0.7413,0.7413,0.7413,2500000.0
2009-11-11 04:50:00,0.7413,0.7413,0.7413,0.7413,4000000.0
2009-11-11 04:51:00,0.74135,0.7415,0.74135,0.7415,42800000.0
2009-11-11 04:52:00,0.74155,0.74175,0.74155,0.74175,21100000.0
2009-11-11 04:53:00,0.74165,0.7418,0.74165,0.7417,25100000.0
2009-11-11 04:54:00,0.7417,0.7417,0.7417,0.7417,18700000.0
2009-11-11 04:55:00,0.7417,0.74205,0.7417,0.742,73600000.0
2009-11-11 04:56:00,0.742,0.74215,0.742,0.74215,41600000.0
2009-11-11 04:57:00,0.74215,0.74225,0.74215,0.74225,18900000.0
2009-11-11 04:58:00,0.74225,0.74245,0.74225,0.74225,40100000.0
2009-11-11 04:59:00,0.7421,0.7422,0.74205,0.7422,28000000.0
2009-11-11 05:00:00,0.7422,0.7422,0.74205,0.74205,24100000.0
2009-11-11 05:01:00,0.742,0.74245,0.742,0.74245,56700000.0
2009-11-11 05:02:00,0.74245,0.74255,0.74245,0.74245,20400000.0
2009-11-11 05:03:00,0.74245,0.74245,0.74225,0.74235,29700000.0
2009-11-11 05:04:00,0.7423,0.7423,0.7419,0.74195,89900000.0
2009-11-11 05:05:00,0.74195,0.74195,0.74175,0.7418,29700000.0
2009-11-11 05:06:00,0.74185,0.74185,0.74185,0.74185,6400000.0
2009-11-11 05:07:00,0.74185,0.742,0.7418,0.7418,41800000.0
2009-11-11 05:08:00,0.7419,0.7419,0.7417,0.7417,38800000.0
2009-11-11 05:09:00,0.7417,0.7417,0.7416,0.7416,20500000.0
2009-11-11 05:10:00,0.7416,0.7416,0.7413,0.74135,60100000.0
2009-11-11 05:11:00,0.74135,0.74135,0.74135,0.74135,21200000.0
2009-11-11 05:12:00,0.74135,0.74135,0.7413,0.74135,477000000.0
2009-11-11 05:13:00,0.74135,0.7415,0.7413,0.74135,325500000.0
2009-11-11 05:14:00,0.74135,0.74145,0.7413,0.74135,413600000.0
2009-11-11 05:15:00,0.74135,0.7414,0.7413,0.74135,567500000.0
2009-11-11 05:16:00,0.7413,0.74135,0.7413,0.74135,389700000.0
2009-11-11 05:17:00,0.74135,0.74145,0.7413,0.74145,364300000.0
2009-11-11 05:18:00,0.74145,0.74145,0.74145,0.74145,23100000.0
2009-11-11 05:19:00,0.74145,0.74145,0.74145,0.74145,9600000.0
2009-11-11 05:20:00,0.7414,0.7415,0.74135,0.7415,52600000.0
2009-11-11 05:21:00,0.7415,0.7415,0.7415,0.7415,10000000.0
2009-11-11 05:22:00,0.7415,0.7415,0.7415,0.7415,1000000.0
2009-11-11 05:23:00,0.74155,0.74155,0.74155,0.74155,1600000.0
2009-11-11 05:24:00,0.74155,0.7416,0.74155,0.7416,8300000.0
2009-11-11 05:25:00,0.7416,0.7416,0.7415,0.7415,11500000.0
2009-11-11 05:26:00,0.74111,0.74135,0.7411,0.74131,62200000.0
2009-11-11 05:27:00,0.7415,0.7415,0.7415,0.7415,1000000.0
2009-11-11 05:28:00,0.7415,0.7415,0.7415,0.7415,24000000.0
2009-11-11 05:29:00,0.7415,0.7415,0.7415,0.7415,10000000.0
2009-11-11 05:30:00,0.74135,0.74135,0.74135,0.74135,4800000.0
2009-11-11 05:31:00,0.74135,0.74135,0.74125,0.7413,52000000.0
2009-11-11 05:32:00,0.7413,0.7413,0.74095,0.74095,86000000.0
2009-11-11 05:33:00,0.74095,0.74095,0.74075,0.7408,84100000.0
2009-11-11 05:34:00,0.7408,0.7408,0.7408,0.7408,9600000.0
2009-11-11 05:35:00,0.7408,0.741,0.7408,0.7409,81900000.0
2009-11-11 05:36:00,0.74095,0.741,0.7409,0.7409,154900000.0
2009-11-11 05:37:00,0.7409,0.7409,0.7409,0.7409,59600000.0
2009-11-11 05:38:00,0.7409,0.74115,0.7409,0.74115,65900000.0
2009-11-11 05:39:00,0.74115,0.7412,0.741,0.741,100700000.0
2009-11-11 05:40:00,0.74105,0.7411,0.74105,0.74105,54300000.0
2009-11-11 05:41:00,0.741,0.74105,0.741,0.74105,15900000.0
2009-11-11 05:42:00,0.7411,0.7411,0.741,0.74105,122000000.0
2009-11-11 05:43:00,0.74105,0.7411,0.74105,0.7411,50700000.0
2009-11-11 05:44:00,0.7411,0.7413,0.7411,0.7411,28300000.0
2009-11-11 05:45:00,0.7411,0.7415,0.7411,0.74145,171600000.0
2009-11-11 05:46:00,0.74145,0.74145,0.7413,0.7413,12000000.0
2009-11-11 05:47:00,0.7413,0.7413,0.74115,0.74125,164400000.0
2009-11-11 05:48:00,0.74125,0.74135,0.7408,0.74085,287700000.0
2009-11-11 05:49:00,0.74085,0.74085,0.7403,0.7403,161100000.0
2009-11-11 05:50:00,0.7403,0.7405,0.74025,0.7405,148800000.0
2009-11-11 05:51:00,0.7405,0.74065,0.7405,0.74065,44100000.0
2009-11-11 05:52:00,0.7406,0.74065,0.7406,0.74065,46500000.0
2009-11-11 05:53:00,0.74065,0.74065,0.74055,0.74055,64100000.0
2009-11-11 05:54:00,0.7406,0.7406,0.74035,0.74035,53400000.0
2009-11-11 05:55:00,0.74045,0.7405,0.7404,0.7405,27700000.0
2009-11-11 05:56:00,0.7405,0.7406,0.7405,0.7406,24800000.0
2009-11-11 05:57:00,0.7403,0.74055,0.7402,0.74047,159300000.0
2009-11-11 05:58:00,0.74049,0.74055,0.74018,0.74055,189500000.0
2009-11-11 05:59:00,0.74055,0.74065,0.7405,0.74065,43100000.0
2009-11-11 06:00:00,0.74075,0.74075,0.74065,0.74065,214100000.0
2009-11-11 06:01:00,0.74065,0.74075,0.7406,0.74075,82100000.0
2009-11-11 06:02:00,0.74075,0.74075,0.7406,0.7406,437900000.0
2009-11-11 06:03:00,0.7407,0.74085,0.7405,0.7408,536100000.0
2009-11-11 06:04:00,0.7408,0.74095,0.7408,0.74095,495800000.0
2009-11-11 06:05:00,0.74095,0.7411,0.7409,0.74095,224900000.0
2009-11-11 06:06:00,0.7409,0.7412,0.7409,0.74105,97200000.0
2009-11-11 06:07:00,0.74105,0.74135,0.74105,0.7412,108500000.0
2009-11-11 06:08:00,0.7412,0.7412,0.7409,0.74105,63600000.0
2009-11-11 06:09:00,0.74105,0.74105,0.74105,0.74105,40300000.0
2009-11-11 06:10:00,0.74105,0.7411,0.74105,0.74105,8300000.0
2009-11-11 06:11:00,0.7411,0.7411,0.7409,0.741,37000000.0
2009-11-11 06:12:00,0.741,0.74115,0.741,0.74105,93600000.0
2009-11-11 06:13:00,0.74105,0.74115,0.74085,0.74085,61000000.0
2009-11-11 06:14:00,0.74085,0.74085,0.74085,0.74085,70400000.0
2009-11-11 06:15:00,0.74085,0.74085,0.74075,0.74075,54100000.0
2009-11-11 06:16:00,0.74075,0.74115,0.74075,0.74095,340700000.0
2009-11-11 06:17:00,0.741,0.7411,0.741,0.7411,73200000.0
2009-11-11 06:18:00,0.7411,0.74115,0.74105,0.7411,104100000.0
2009-11-11 06:19:00,0.7411,0.7411,0.7409,0.7409,88900000.0
2009-11-11 06:20:00,0.74095,0.741,0.74095,0.741,26100000.0
2009-11-11 06:21:00,0.741,0.741,0.74095,0.74095,41100000.0
2009-11-11 06:22:00,0.7409,0.7409,0.7409,0.7409,4100000.0
2009-11-11 06:23:00,0.7409,0.7409,0.74085,0.7409,15900000.0
2009-11-11 06:24:00,0.7409,0.74105,0.7408,0.7409,48200000.0
2009-11-11 06:25:00,0.7409,0.7409,0.74085,0.74085,8600000.0
2009-11-11 06:26:00,0.7409,0.74105,0.7409,0.74105,40200000.0
2009-11-11 06:27:00,0.74105,0.74105,0.74105,0.74105,35000000.0
2009-11-11 06:28:00,0.74105,0.74105,0.74085,0.74085,84500000.0
2009-11-11 06:29:00,0.74085,0.74095,0.74085,0.7409,58600000.0
2009-11-11 06:30:00,0.7409,0.74095,0.7407,0.74075,57600000.0
2009-11-11 06:31:00,0.74075,0.74075,0.7407,0.7407,13700000.0
2009-11-11 06:32:00,0.7407,0.7408,0.7407,0.7408,8100000.0
2009-11-11 06:33:00,0.74085,0.74085,0.7408,0.7408,4000000.0
2009-11-11 06:34:00,0.7408,0.74095,0.7408,0.7408,21900000.0
2009-11-11 06:35:00,0.7408,0.74105,0.7408,0.7409,70900000.0
2009-11-11 06:36:00,0.7409,0.74095,0.7409,0.74095,4800000.0
2009-11-11 06:37:00,0.74095,0.741,0.7409,0.7409,27900000.0
2009-11-11 06:38:00,0.7409,0.74095,0.74085,0.74095,36000000.0
2009-11-11 06:39:00,0.74095,0.7411,0.74095,0.74105,73700000.0
2009-11-11 06:40:00,0.74105,0.7411,0.741,0.74105,25600000.0
2009-11-11 06:41:00,0.74105,0.7411,0.74105,0.7411,16000000.0
2009-11-11 06:42:00,0.7411,0.74115,0.7411,0.74115,17100000.0
2009-11-11 06:43:00,0.74115,0.74115,0.74105,0.7411,140300000.0
2009-11-11 06:44:00,0.7411,0.7411,0.74105,0.74105,28300000.0
2009-11-11 06:45:00,0.74105,0.74105,0.74105,0.74105,5800000.0
2009-11-11 06:46:00,0.74085,0.74097,0.7406,0.7406,68800000.0
2009-11-11 06:47:00,0.74105,0.74115,0.74105,0.74115,23100000.0
2009-11-11 06:48:00,0.74115,0.74115,0.74115,0.74115,3600000.0
2009-11-11 06:49:00,0.74115,0.74115,0.74105,0.74115,31200000.0
2009-11-11 06:50:00,0.7411,0.7412,0.7411,0.7412,32800000.0
2009-11-11 06:51:00,0.74084,0.74102,0.74066,0.74091,200600000.0
2009-11-11 06:52:00,0.74094,0.74102,0.74069,0.74083,216800000.0
2009-11-11 06:53:00,0.7412,0.7412,0.74115,0.7412,4000000.0
2009-11-11 06:54:00,0.74115,0.74115,0.74105,0.74105,19500000.0
2009-11-11 06:55:00,0.7411,0.7411,0.7411,0.7411,13300000.0
2009-11-11 06:56:00,0.74115,0.7412,0.74115,0.7412,9600000.0
2009-11-11 06:57:00,0.7412,0.7412,0.7412,0.7412,5600000.0
2009-11-11 06:58:00,0.74125,0.7413,0.7412,0.7412,16000000.0
2009-11-11 06:59:00,0.74115,0.74115,0.74115,0.74115,5600000.0
2009-11-11 07:00:00,0.74115,0.7415,0.7411,0.7414,59400000.0
2009-11-11 07:01:00,0.74145,0.7416,0.7411,0.7413,90300000.0
2009-11-11 07:02:00,0.7413,0.7413,0.74125,0.74125,36600000.0
2009-11-11 07:03:00,0.7412,0.7412,0.7411,0.74115,23100000.0
2009-11-11 07:04:00,0.74115,0.74115,0.74115,0.74115,8700000.0
2009-11-11 07:05:00,0.74115,0.74115,0.74115,0.74115,33300000.0
2009-11-11 07:06:00,0.74115,0.74115,0.74115,0.74115,8300000.0
2009-11-11 07:07:00,0.74115,0.7412,0.74115,0.7412,47500000.0
2009-11-11 07:08:00,0.7412,0.7412,0.74095,0.74095,138200000.0
2009-11-11 07:09:00,0.74095,0.7411,0.74095,0.7411,24400000.0
2009-11-11 07:10:00,0.7411,0.7411,0.7411,0.7411,11400000.0
2009-11-11 07:11:00,0.74081,0.74086,0.74062,0.74076,39900000.0
2009-11-11 07:12:00,0.7411,0.7411,0.7411,0.7411,8200000.0
2009-11-11 07:13:00,0.7411,0.7411,0.7411,0.7411,29400000.0
2009-11-11 07:14:00,0.7411,0.7411,0.7411,0.7411,4100000.0
2009-11-11 07:15:00,0.7411,0.7411,0.7411,0.7411,1000000.0
2009-11-11 07:16:00,0.74073,0.74087,0.74052,0.74077,177800000.0
2009-11-11 07:17:00,0.74077,0.74103,0.74052,0.74052,163000000.0
2009-11-11 07:18:00,0.7411,0.7411,0.7411,0.7411,5000000.0
2009-11-11 07:19:00,0.74076,0.7409,0.74069,0.74088,29400000.0
2009-11-11 07:20:00,0.74105,0.74121,0.74081,0.74099,54000000.0
2009-11-11 07:21:00,0.74115,0.74125,0.7411,0.7412,87800000.0
2009-11-11 07:22:00,0.7412,0.7412,0.74105,0.74105,63900000.0
2009-11-11 07:23:00,0.74105,0.74105,0.74105,0.74105,13000000.0
2009-11-11 07:24:00,0.74095,0.741,0.74075,0.74075,139900000.0
2009-11-11 07:25:00,0.74075,0.74075,0.7405,0.7405,79300000.0
2009-11-11 07:26:00,0.7406,0.7407,0.74045,0.74055,161500000.0
2009-11-11 07:27:00,0.74055,0.7406,0.74055,0.7406,12800000.0
2009-11-11 07:28:00,0.74055,0.74055,0.74055,0.74055,29800000.0
2009-11-11 07:29:00,0.74055,0.74055,0.74055,0.74055,41500000.0
2009-11-11 07:30:00,0.74055,0.74055,0.74055,0.74055,34800000.0
2009-11-11 07:31:00,0.74055,0.74055,0.74055,0.74055,3600000.0
2009-11-11 07:32:00,0.74021,0.74031,0.74014,0.74026,22000000.0
2009-11-11 07:33:00,0.74055,0.7406,0.74045,0.7405,70700000.0
2009-11-11 07:34:00,0.7405,0.7405,0.7405,0.7405,6000000.0
2009-11-11 07:35:00,0.7405,0.7406,0.7405,0.7406,14700000.0
2009-11-11 07:36:00,0.74055,0.7406,0.74055,0.7406,14800000.0
2009-11-11 07:37:00,0.7406,0.7406,0.7405,0.74055,59600000.0
2009-11-11 07:38:00,0.74055,0.74055,0.7405,0.7405,9300000.0
2009-11-11 07:39:00,0.7405,0.74055,0.74015,0.74055,146000000.0
2009-11-11 07:40:00,0.74055,0.74055,0.7402,0.74025,52200000.0
2009-11-11 07:41:00,0.7404,0.74055,0.74025,0.74025,78600000.0
2009-11-11 07:42:00,0.74025,0.74025,0.74025,0.74025,9800000.0
2009-11-11 07:43:00,0.74025,0.74025,0.7402,0.74025,45000000.0
2009-11-11 07:44:00,0.74025,0.74045,0.74025,0.7403,30400000.0
2009-11-11 07:45:00,0.74015,0.7402,0.74015,0.74018,23400000.0
2009-11-11 07:46:00,0.74003,0.74021,0.73985,0.74021,38800000.0
2009-11-11 07:47:00,0.7404,0.74045,0.74035,0.74035,70300000.0
2009-11-11 07:48:00,0.74035,0.7405,0.74035,0.74035,34700000.0
2009-11-11 07:49:00,0.74035,0.7405,0.74035,0.7404,31900000.0
2009-11-11 07:50:00,0.7404,0.7407,0.7404,0.7406,71800000.0
2009-11-11 07:51:00,0.74065,0.7407,0.7406,0.7407,19900000.0
2009-11-11 07:52:00,0.7407,0.74095,0.7407,0.74085,63900000.0
2009-11-11 07:53:00,0.7409,0.7409,0.74085,0.74085,16600000.0
2009-11-11 07:54:00,0.74085,0.74085,0.74085,0.74085,5200000.0
2009-11-11 07:55:00,0.741,0.741,0.74085,0.74095,15100000.0
2009-11-11 07:56:00,0.74095,0.74095,0.74095,0.74095,4000000.0
2009-11-11 07:57:00,0.7411,0.74115,0.7411,0.74115,11500000.0
2009-11-11 07:58:00,0.7412,0.7414,0.7412,0.7413,80600000.0
2009-11-11 07:59:00,0.74135,0.7414,0.7412,0.74125,107900000.0
2009-11-11 08:00:00,0.74125,0.74125,0.74085,0.741,240400000.0
2009-11-11 08:01:00,0.741,0.7412,0.7409,0.741,55600000.0
2009-11-11 08:02:00,0.74095,0.7411,0.74095,0.74105,26800000.0
2009-11-11 08:03:00,0.74105,0.74105,0.7408,0.7408,37000000.0
2009-11-11 08:04:00,0.7408,0.74085,0.74075,0.7408,148500000.0
2009-11-11 08:05:00,0.74095,0.74105,0.7408,0.7408,86500000.0
2009-11-11 08:06:00,0.7408,0.7408,0.74075,0.7408,98700000.0
2009-11-11 08:07:00,0.74075,0.74075,0.74075,0.74075,6400000.0
2009-11-11 08:08:00,0.74075,0.74075,0.74075,0.74075,19600000.0
2009-11-11 08:09:00,0.74075,0.74075,0.7407,0.7407,88300000.0
2009-11-11 08:10:00,0.7407,0.7408,0.7407,0.7407,19500000.0
2009-11-11 08:11:00,0.74075,0.74085,0.7407,0.7407,46100000.0
2009-11-11 08:12:00,0.7407,0.7407,0.7407,0.7407,1600000.0
2009-11-11 08:13:00,0.7407,0.7407,0.7407,0.7407,3200000.0
2009-11-11 08:14:00,0.7407,0.7407,0.7405,0.74055,52200000.0
2009-11-11 08:15:00,0.74055,0.74055,0.74055,0.74055,3200000.0
2009-11-11 08:16:00,0.74055,0.74055,0.74055,0.74055,7600000.0
2009-11-11 08:17:00,0.74055,0.74075,0.74055,0.74055,47600000.0
2009-11-11 08:18:00,0.74055,0.74055,0.74035,0.74035,52100000.0
2009-11-11 08:19:00,0.74035,0.74045,0.74035,0.74045,18800000.0
2009-11-11 08:20:00,0.7404,0.74045,0.74035,0.74035,25600000.0
2009-11-11 08:21:00,0.7404,0.7404,0.73965,0.73975,138000000.0
2009-11-11 08:22:00,0.7398,0.7398,0.73965,0.73965,103400000.0
2009-11-11 08:23:00,0.73965,0.73985,0.73945,0.73945,125700000.0
2009-11-11 08:24:00,0.73945,0.73945,0.7393,0.7394,52100000.0
2009-11-11 08:25:00,0.7394,0.73975,0.7394,0.7397,51800000.0
2009-11-11 08:26:00,0.7397,0.73975,0.73965,0.73975,27000000.0
2009-11-11 08:27:00,0.73975,0.73975,0.73965,0.73965,28100000.0
2009-11-11 08:28:00,0.73965,0.73975,0.73965,0.73975,23600000.0
2009-11-11 08:29:00,0.73965,0.73965,0.7394,0.73955,111500000.0
2009-11-11 08:30:00,0.73955,0.73995,0.73945,0.73995,204800000.0
2009-11-11 08:31:00,0.73995,0.73995,0.73965,0.7398,96900000.0
2009-11-11 08:32:00,0.7398,0.73995,0.73975,0.73985,121700000.0
2009-11-11 08:33:00,0.73985,0.7402,0.73985,0.7402,113300000.0
2009-11-11 08:34:00,0.7402,0.7404,0.74015,0.7402,76400000.0
2009-11-11 08:35:00,0.7402,0.74025,0.74015,0.7402,57000000.0
2009-11-11 08:36:00,0.7402,0.74045,0.7402,0.74025,174000000.0
2009-11-11 08:37:00,0.7402,0.7402,0.74005,0.74005,48900000.0
2009-11-11 08:38:00,0.74005,0.7403,0.74,0.74015,212100000.0
2009-11-11 08:39:00,0.74015,0.74015,0.74005,0.74005,109200000.0
2009-11-11 08:40:00,0.74025,0.74025,0.74015,0.74015,42200000.0
2009-11-11 08:41:00,0.74015,0.7402,0.74015,0.74015,84400000.0
2009-11-11 08:42:00,0.74015,0.74015,0.74005,0.74005,43200000.0
2009-11-11 08:43:00,0.74005,0.74015,0.74,0.74015,40300000.0
2009-11-11 08:44:00,0.74015,0.74015,0.74,0.74005,7400000.0
2009-11-11 08:45:00,0.74,0.74005,0.73985,0.7399,104800000.0
2009-11-11 08:46:00,0.73985,0.73995,0.73965,0.73965,55700000.0
2009-11-11 08:47:00,0.73965,0.7397,0.73965,0.73965,12300000.0
2009-11-11 08:48:00,0.73965,0.7397,0.73965,0.73965,48200000.0
2009-11-11 08:49:00,0.7397,0.7397,0.7397,0.7397,9800000.0
2009-11-11 08:50:00,0.73947,0.73974,0.73929,0.73954,190000000.0
2009-11-11 08:51:00,0.7397,0.73985,0.7397,0.7397,23900000.0
2009-11-11 08:52:00,0.7397,0.73975,0.7397,0.7397,28600000.0
2009-11-11 08:53:00,0.7397,0.7397,0.73965,0.73965,29600000.0
2009-11-11 08:54:00,0.73965,0.73975,0.73965,0.73975,101600000.0
2009-11-11 08:55:00,0.7397,0.7398,0.73965,0.73965,94800000.0
2009-11-11 08:56:00,0.73965,0.73985,0.73965,0.73985,68800000.0
2009-11-11 08:57:00,0.73985,0.74,0.73975,0.73975,67600000.0
2009-11-11 08:58:00,0.73975,0.7398,0.73965,0.73965,77800000.0
2009-11-11 08:59:00,0.73965,0.73965,0.73965,0.73965,13800000.0
2009-11-11 09:00:00,0.7397,0.7397,0.7397,0.7397,20000000.0
2009-11-11 09:01:00,0.7397,0.73985,0.7397,0.73985,54599999.0
2009-11-11 09:02:00,0.73985,0.7399,0.73985,0.7399,125000000.0
2009-11-11 09:03:00,0.73985,0.73985,0.7397,0.73985,133800000.0
2009-11-11 09:04:00,0.7398,0.73985,0.73975,0.73985,66300000.0
2009-11-11 09:05:00,0.7399,0.7399,0.73975,0.73985,122100000.0
2009-11-11 09:06:00,0.73985,0.74005,0.73985,0.73995,84600000.0
2009-11-11 09:07:00,0.73995,0.74,0.73995,0.73995,109500000.0
2009-11-11 09:08:00,0.73995,0.73995,0.73965,0.73965,81800000.0
2009-11-11 09:09:00,0.73965,0.73965,0.73965,0.73965,28000000.0
2009-11-11 09:10:00,0.73965,0.73985,0.73965,0.73985,26900000.0
2009-11-11 09:11:00,0.73985,0.73995,0.73985,0.73995,28500000.0
2009-11-11 09:12:00,0.73995,0.74015,0.73995,0.74005,173100000.0
2009-11-11 09:13:00,0.74005,0.74005,0.73945,0.73945,382200000.0
2009-11-11 09:14:00,0.73945,0.73975,0.73945,0.7397,129500000.0
2009-11-11 09:15:00,0.73975,0.73975,0.7397,0.7397,361600000.0
2009-11-11 09:16:00,0.7397,0.73985,0.73965,0.73975,272800000.0
2009-11-11 09:17:00,0.73975,0.73985,0.73975,0.7398,210500000.0
2009-11-11 09:18:00,0.7398,0.73985,0.73975,0.7398,87000000.0
2009-11-11 09:19:00,0.7398,0.73995,0.7398,0.73995,39300000.0
2009-11-11 09:20:00,0.73995,0.73995,0.73995,0.73995,4800000.0
2009-11-11 09:21:00,0.73995,0.73995,0.73985,0.73985,15600000.0
2009-11-11 09:22:00,0.73985,0.74,0.7398,0.7398,106000000.0
2009-11-11 09:23:00,0.73975,0.74,0.73975,0.74,74800000.0
2009-11-11 09:24:00,0.74,0.74,0.74,0.74,1600000.0
2009-11-11 09:25:00,0.74,0.74005,0.73995,0.74005,21200000.0
2009-11-11 09:26:00,0.74005,0.74005,0.74005,0.74005,24000000.0
2009-11-11 09:27:00,0.74005,0.74005,0.74005,0.74005,3200000.0
2009-11-11 09:28:00,0.74005,0.74005,0.74005,0.74005,8000000.0
2009-11-11 09:29:00,0.74005,0.74005,0.74,0.74005,28000000.0
2009-11-11 09:30:00,0.74005,0.74005,0.74,0.74,14000000.0
2009-11-11 09:31:00,0.74,0.74025,0.74,0.74015,109000000.0
2009-11-11 09:32:00,0.74015,0.74035,0.74015,0.7403,36000000.0
2009-11-11 09:33:00,0.7403,0.74035,0.7403,0.74035,43200000.0
2009-11-11 09:34:00,0.7403,0.7403,0.7403,0.7403,4800000.0
2009-11-11 09:35:00,0.7403,0.7403,0.74025,0.74025,30900000.0
2009-11-11 09:36:00,0.74025,0.74025,0.74025,0.74025,6000000.0
2009-11-11 09:37:00,0.74025,0.74025,0.7402,0.7402,7400000.0
2009-11-11 09:38:00,0.74015,0.74025,0.74015,0.74025,51800000.0
2009-11-11 09:39:00,0.74025,0.74045,0.74025,0.74045,93600000.0
2009-11-11 09:40:00,0.74045,0.74075,0.74045,0.74065,71500000.0
2009-11-11 09:41:00,0.74065,0.7408,0.7406,0.74065,132500000.0
2009-11-11 09:42:00,0.74065,0.7408,0.74055,0.74055,174100000.0
2009-11-11 09:43:00,0.74055,0.74065,0.74055,0.74055,87800000.0
2009-11-11 09:44:00,0.74055,0.74065,0.7405,0.7405,150800000.0
2009-11-11 09:45:00,0.7405,0.74055,0.7405,0.7405,25800000.0
2009-11-11 09:46:00,0.7405,0.7407,0.7405,0.7406,41600000.0
2009-11-11 09:47:00,0.7406,0.7407,0.7406,0.7407,46200000.0
2009-11-11 09:48:00,0.74075,0.74105,0.7407,0.74105,319799998.0
2009-11-11 09:49:00,0.74105,0.7412,0.74105,0.7412,32500000.0
2009-11-11 09:50:00,0.7413,0.74145,0.7412,0.74135,259900000.0
2009-11-11 09:51:00,0.74135,0.74175,0.74125,0.74175,130000000.0
2009-11-11 09:52:00,0.74175,0.74175,0.7416,0.7416,170100000.0
2009-11-11 09:53:00,0.7416,0.7419,0.7416,0.74185,235800001.0
2009-11-11 09:54:00,0.74185,0.74185,0.74155,0.74155,54600000.0
2009-11-11 09:55:00,0.74155,0.74155,0.7414,0.74145,49000000.0
2009-11-11 09:56:00,0.74145,0.7417,0.7414,0.74165,107100001.0
2009-11-11 09:57:00,0.74165,0.74195,0.74165,0.74195,68000000.0
2009-11-11 09:58:00,0.74195,0.74195,0.74185,0.74185,108700000.0
2009-11-11 09:59:00,0.7419,0.74195,0.74185,0.74185,133000000.0
2009-11-11 10:00:00,0.74185,0.74225,0.74175,0.74225,150000000.0
2009-11-11 10:01:00,0.74225,0.74235,0.74225,0.74225,153500000.0
2009-11-11 10:02:00,0.74235,0.74235,0.74215,0.7422,197500000.0
2009-11-11 10:03:00,0.7422,0.7424,0.74205,0.74215,307000000.0
2009-11-11 10:04:00,0.74215,0.74235,0.74205,0.74205,205100000.0
2009-11-11 10:05:00,0.74205,0.74205,0.74165,0.74165,236100000.0
2009-11-11 10:06:00,0.74165,0.7417,0.74145,0.74155,121700000.0
2009-11-11 10:07:00,0.74155,0.74185,0.74155,0.74175,180700000.0
2009-11-11 10:08:00,0.74175,0.74175,0.74155,0.74165,158700000.0
2009-11-11 10:09:00,0.74165,0.74165,0.74125,0.74125,240099999.0
2009-11-11 10:10:00,0.74125,0.7414,0.74115,0.74135,277000000.0
2009-11-11 10:11:00,0.74135,0.7417,0.74135,0.74145,309300000.0
2009-11-11 10:12:00,0.74145,0.74205,0.74135,0.74195,192000000.0
2009-11-11 10:13:00,0.742,0.7422,0.74195,0.74195,273300000.0
2009-11-11 10:14:00,0.74195,0.74205,0.74195,0.742,173100000.0
2009-11-11 10:15:00,0.742,0.74205,0.74175,0.7418,412500000.0
2009-11-11 10:16:00,0.7418,0.7418,0.74145,0.74155,223100000.0
2009-11-11 10:17:00,0.74155,0.74165,0.74145,0.74155,57600000.0
2009-11-11 10:18:00,0.74155,0.74155,0.74145,0.74145,46200000.0
2009-11-11 10:19:00,0.74145,0.7417,0.74145,0.7416,166500000.0
2009-11-11 10:20:00,0.74155,0.7417,0.74155,0.74155,99000000.0
2009-11-11 10:21:00,0.74155,0.74225,0.74155,0.74225,334200001.0
2009-11-11 10:22:00,0.7422,0.7422,0.74195,0.742,312100000.0
2009-11-11 10:23:00,0.742,0.7423,0.74195,0.74215,244300000.0
2009-11-11 10:24:00,0.74215,0.74345,0.74205,0.74345,497000000.0
2009-11-11 10:25:00,0.74345,0.7438,0.7432,0.7438,386600000.0
2009-11-11 10:26:00,0.7438,0.7438,0.74345,0.7435,319600000.0
2009-11-11 10:27:00,0.7435,0.7435,0.7434,0.7434,98300000.0
2009-11-11 10:28:00,0.7434,0.7434,0.7431,0.7431,272200000.0
2009-11-11 10:29:00,0.7431,0.7431,0.7429,0.7429,212500000.0
2009-11-11 10:30:00,0.74295,0.74315,0.74285,0.743,212500000.0
2009-11-11 10:31:00,0.743,0.74305,0.743,0.743,127500000.0
2009-11-11 10:32:00,0.74295,0.74295,0.74255,0.74255,183900000.0
2009-11-11 10:33:00,0.74255,0.7426,0.74255,0.7426,30600000.0
2009-11-11 10:34:00,0.7427,0.74285,0.74265,0.74275,128600000.0
2009-11-11 10:35:00,0.7428,0.7429,0.74275,0.7428,115000000.0
2009-11-11 10:36:00,0.7428,0.74285,0.74275,0.7428,155300000.0
2009-11-11 10:37:00,0.7428,0.74285,0.7425,0.7425,206900000.0
2009-11-11 10:38:00,0.7425,0.7425,0.74235,0.74245,120800000.0
2009-11-11 10:39:00,0.7424,0.7425,0.74235,0.7424,124600000.0
2009-11-11 10:40:00,0.7424,0.74275,0.7424,0.7426,99900000.0
2009-11-11 10:41:00,0.7426,0.74295,0.74255,0.7428,83800000.0
2009-11-11 10:42:00,0.74285,0.74295,0.74275,0.74295,136400000.0
2009-11-11 10:43:00,0.74295,0.743,0.7428,0.74295,83700000.0
2009-11-11 10:44:00,0.74295,0.74305,0.7428,0.74295,100100000.0
2009-11-11 10:45:00,0.74295,0.7431,0.74295,0.74295,80900000.0
2009-11-11 10:46:00,0.7429,0.74325,0.7429,0.74325,227499999.0
2009-11-11 10:47:00,0.7432,0.7432,0.74285,0.74315,215000000.0
2009-11-11 10:48:00,0.74315,0.7432,0.743,0.743,180500000.0
2009-11-11 10:49:00,0.743,0.74305,0.74275,0.74305,116300000.0
2009-11-11 10:50:00,0.7431,0.7431,0.7426,0.74275,210800000.0
2009-11-11 10:51:00,0.74275,0.7431,0.74275,0.74305,185000000.0
2009-11-11 10:52:00,0.74305,0.74325,0.74265,0.74285,261000001.0
2009-11-11 10:53:00,0.74285,0.74295,0.7428,0.74295,129800000.0
2009-11-11 10:54:00,0.74295,0.7432,0.74295,0.743,209500000.0
2009-11-11 10:55:00,0.743,0.74305,0.74295,0.74295,110600000.0
2009-11-11 10:56:00,0.74285,0.74285,0.7425,0.74255,143700000.0
2009-11-11 10:57:00,0.74255,0.7427,0.7425,0.74255,148600000.0
2009-11-11 10:58:00,0.7425,0.7425,0.7423,0.7423,185400000.0
2009-11-11 10:59:00,0.7423,0.74235,0.74215,0.74235,92600000.0
2009-11-11 11:00:00,0.7423,0.74245,0.7421,0.7424,223800000.0
2009-11-11 11:01:00,0.7424,0.7429,0.7424,0.7427,315400000.0
2009-11-11 11:02:00,0.7427,0.7428,0.74265,0.7428,159200000.0
2009-11-11 11:03:00,0.7428,0.74295,0.74275,0.74275,73300000.0
2009-11-11 11:04:00,0.74275,0.7428,0.7427,0.74275,89000000.0
2009-11-11 11:05:00,0.74275,0.7429,0.74275,0.74275,104800000.0
2009-11-11 11:06:00,0.7427,0.74285,0.7427,0.7428,205300000.0
2009-11-11 11:07:00,0.7428,0.74285,0.7428,0.74285,61700000.0
2009-11-11 11:08:00,0.7428,0.74285,0.7428,0.7428,15000000.0
2009-11-11 11:09:00,0.7428,0.74295,0.7428,0.74285,207400000.0
2009-11-11 11:10:00,0.74285,0.74315,0.74285,0.74315,138400000.0
2009-11-11 11:11:00,0.74315,0.7433,0.74315,0.74325,197599999.0
2009-11-11 11:12:00,0.74325,0.74325,0.7432,0.7432,199800000.0
2009-11-11 11:13:00,0.7432,0.7433,0.74265,0.7428,92400000.0
2009-11-11 11:14:00,0.7428,0.7428,0.7425,0.74265,115500000.0
2009-11-11 11:15:00,0.7427,0.7428,0.7426,0.7427,187200000.0
2009-11-11 11:16:00,0.7427,0.7427,0.74265,0.74265,36800000.0
2009-11-11 11:17:00,0.74265,0.74305,0.7426,0.74305,138100000.0
2009-11-11 11:18:00,0.74305,0.74305,0.74285,0.74295,85900000.0
2009-11-11 11:19:00,0.74282,0.74284,0.74275,0.74275,196200000.0
2009-11-11 11:20:00,0.7429,0.7429,0.7429,0.7429,50700000.0
2009-11-11 11:21:00,0.7429,0.7429,0.7429,0.7429,6800000.0
2009-11-11 11:22:00,0.7429,0.7431,0.7429,0.7431,160499998.0
2009-11-11 11:23:00,0.7431,0.74315,0.74305,0.74305,63300000.0
2009-11-11 11:24:00,0.74305,0.74315,0.74265,0.7429,259900000.0
2009-11-11 11:25:00,0.7429,0.7429,0.7428,0.74285,157500000.0
2009-11-11 11:26:00,0.74285,0.7431,0.7427,0.74305,340900001.0
2009-11-11 11:27:00,0.74305,0.74345,0.7427,0.74335,229100000.0
2009-11-11 11:28:00,0.74335,0.7434,0.7431,0.74325,129200000.0
2009-11-11 11:29:00,0.74325,0.7435,0.74295,0.7433,171300001.0
2009-11-11 11:30:00,0.7433,0.7435,0.7433,0.74345,146600000.0
2009-11-11 11:31:00,0.7435,0.7435,0.7429,0.743,142800000.0
2009-11-11 11:32:00,0.743,0.743,0.74295,0.74295,12400000.0
2009-11-11 11:33:00,0.7429,0.74295,0.7429,0.74295,31600000.0
2009-11-11 11:34:00,0.7429,0.7431,0.74285,0.74295,120500000.0
2009-11-11 11:35:00,0.7429,0.74325,0.7429,0.7431,204000000.0
2009-11-11 11:36:00,0.7432,0.7434,0.743,0.74335,97800000.0
2009-11-11 11:37:00,0.74335,0.74345,0.74335,0.7434,36700000.0
2009-11-11 11:38:00,0.7434,0.74345,0.7434,0.7434,97200000.0
2009-11-11 11:39:00,0.74345,0.74345,0.7431,0.7431,159099999.0
2009-11-11 11:40:00,0.74315,0.74315,0.743,0.743,34200000.0
2009-11-11 11:41:00,0.74315,0.7433,0.7429,0.7431,71100000.0
2009-11-11 11:42:00,0.7431,0.7431,0.74285,0.74285,112700000.0
2009-11-11 11:43:00,0.74285,0.7429,0.7428,0.74285,84800000.0
2009-11-11 11:44:00,0.74285,0.74305,0.74285,0.74305,188500001.0
2009-11-11 11:45:00,0.74305,0.7431,0.74305,0.74305,98100000.0
2009-11-11 11:46:00,0.74305,0.74325,0.743,0.74325,122700000.0
2009-11-11 11:47:00,0.74335,0.74335,0.7433,0.7433,71100000.0
2009-11-11 11:48:00,0.7433,0.7433,0.7433,0.7433,14700000.0
2009-11-11 11:49:00,0.7433,0.74335,0.7433,0.74335,26400000.0
2009-11-11 11:50:00,0.7433,0.7433,0.74305,0.74305,79200000.0
2009-11-11 11:51:00,0.74305,0.74305,0.74285,0.74285,74200000.0
2009-11-11 11:52:00,0.7428,0.74305,0.7428,0.74295,101500000.0
2009-11-11 11:53:00,0.74295,0.74295,0.74295,0.74295,16400000.0
2009-11-11 11:54:00,0.7429,0.7429,0.7429,0.7429,25600000.0
2009-11-11 11:55:00,0.7429,0.7429,0.74275,0.74285,76400000.0
2009-11-11 11:56:00,0.74285,0.74285,0.7425,0.74255,89600000.0
2009-11-11 11:57:00,0.7426,0.7426,0.7424,0.74245,98000000.0
2009-11-11 11:58:00,0.74245,0.74245,0.7424,0.7424,55200000.0
2009-11-11 11:59:00,0.74235,0.74235,0.7419,0.7419,97800000.0
2009-11-11 12:00:00,0.742,0.742,0.7419,0.74195,89000000.0
2009-11-11 12:01:00,0.7419,0.74205,0.74185,0.74205,83100000.0
2009-11-11 12:02:00,0.74205,0.74215,0.74205,0.74215,36500000.0
2009-11-11 12:03:00,0.7421,0.7421,0.7421,0.7421,22900000.0
2009-11-11 12:04:00,0.7421,0.74215,0.74205,0.74215,53000000.0
2009-11-11 12:05:00,0.74215,0.74215,0.74215,0.74215,2800000.0
2009-11-11 12:06:00,0.74215,0.74215,0.7421,0.7421,36700000.0
2009-11-11 12:07:00,0.7421,0.74215,0.7421,0.74215,52600000.0
2009-11-11 12:08:00,0.7421,0.74215,0.7421,0.7421,102200000.0
2009-11-11 12:09:00,0.74205,0.7421,0.74205,0.74205,26700000.0
2009-11-11 12:10:00,0.7421,0.7421,0.7421,0.7421,5600000.0
2009-11-11 12:11:00,0.74205,0.74205,0.74205,0.74205,17600000.0
2009-11-11 12:12:00,0.7417,0.742,0.7417,0.74186,266000000.0
2009-11-11 12:13:00,0.74205,0.74205,0.74205,0.74205,5600000.0
2009-11-11 12:14:00,0.74205,0.74205,0.7414,0.7415,121600000.0
2009-11-11 12:15:00,0.7415,0.7416,0.7415,0.74155,125200000.0
2009-11-11 12:16:00,0.74155,0.74155,0.7415,0.74155,14500000.0
2009-11-11 12:17:00,0.74155,0.74165,0.7415,0.7416,37200000.0
2009-11-11 12:18:00,0.7416,0.7416,0.74145,0.7415,44500000.0
2009-11-11 12:19:00,0.74145,0.74145,0.7414,0.7414,41600000.0
2009-11-11 12:20:00,0.7414,0.74145,0.7412,0.7412,32600000.0
2009-11-11 12:21:00,0.7412,0.74135,0.7409,0.7409,80000000.0
2009-11-11 12:22:00,0.74085,0.7409,0.7408,0.74085,92800000.0
2009-11-11 12:23:00,0.74085,0.74085,0.7408,0.7408,58800000.0
2009-11-11 12:24:00,0.7408,0.74085,0.7408,0.7408,60400000.0
2009-11-11 12:25:00,0.7408,0.74085,0.7407,0.74085,129900000.0
2009-11-11 12:26:00,0.7408,0.74085,0.74075,0.7408,23000000.0
2009-11-11 12:27:00,0.7408,0.7409,0.7408,0.74085,132200000.0
2009-11-11 12:28:00,0.74085,0.74105,0.74085,0.741,94200000.0
2009-11-11 12:29:00,0.741,0.74125,0.741,0.7412,70900000.0
2009-11-11 12:30:00,0.7412,0.74185,0.7411,0.7416,146100000.0
2009-11-11 12:31:00,0.7416,0.74165,0.7416,0.74165,36800000.0
2009-11-11 12:32:00,0.74165,0.74165,0.7413,0.7414,151000000.0
2009-11-11 12:33:00,0.7414,0.7414,0.7412,0.74125,90000000.0
2009-11-11 12:34:00,0.74125,0.74125,0.74105,0.74115,89400000.0
2009-11-11 12:35:00,0.74115,0.74115,0.7409,0.7409,29000000.0
2009-11-11 12:36:00,0.7409,0.74135,0.7409,0.74115,256500000.0
2009-11-11 12:37:00,0.74115,0.74125,0.7411,0.74125,166000000.0
2009-11-11 12:38:00,0.74125,0.74125,0.74085,0.74095,128500000.0
2009-11-11 12:39:00,0.74095,0.74095,0.7408,0.74085,82500000.0
2009-11-11 12:40:00,0.7409,0.74105,0.7408,0.7408,135400000.0
2009-11-11 12:41:00,0.74085,0.74095,0.74085,0.74095,190400000.0
2009-11-11 12:42:00,0.741,0.74115,0.7408,0.7408,285500000.0
2009-11-11 12:43:00,0.74075,0.74105,0.7407,0.74105,327800001.0
2009-11-11 12:44:00,0.74105,0.7414,0.741,0.74135,133000000.0
2009-11-11 12:45:00,0.74135,0.7414,0.74105,0.7412,127100000.0
2009-11-11 12:46:00,0.74125,0.74125,0.7412,0.74125,30200000.0
2009-11-11 12:47:00,0.74125,0.74135,0.7412,0.74135,171300000.0
2009-11-11 12:48:00,0.74135,0.7416,0.74135,0.74135,188099999.0
2009-11-11 12:49:00,0.7414,0.74165,0.74135,0.74145,126200000.0
2009-11-11 12:50:00,0.74145,0.7417,0.74145,0.7416,75900000.0
2009-11-11 12:51:00,0.74165,0.74165,0.7415,0.7415,66300000.0
2009-11-11 12:52:00,0.7415,0.74165,0.7415,0.74165,79500000.0
2009-11-11 12:53:00,0.74165,0.74165,0.74165,0.74165,2000000.0
2009-11-11 12:54:00,0.74165,0.74175,0.74165,0.74165,7000000.0
2009-11-11 12:55:00,0.74175,0.74175,0.74155,0.7416,178399999.0
2009-11-11 12:56:00,0.7416,0.7419,0.7416,0.7418,203400000.0
2009-11-11 12:57:00,0.7418,0.74185,0.74175,0.74185,65500000.0
2009-11-11 12:58:00,0.74185,0.74185,0.74175,0.7418,154200002.0
2009-11-11 12:59:00,0.74195,0.74195,0.74175,0.74175,76300000.0
2009-11-11 13:00:00,0.7417,0.74175,0.7417,0.7417,15600000.0
2009-11-11 13:01:00,0.74165,0.74165,0.7413,0.7413,71200000.0
2009-11-11 13:02:00,0.74135,0.74135,0.74085,0.74085,150900000.0
2009-11-11 13:03:00,0.74085,0.74095,0.74085,0.74095,66700000.0
2009-11-11 13:04:00,0.74095,0.741,0.74095,0.74095,40800000.0
2009-11-11 13:05:00,0.74095,0.74145,0.74095,0.7414,290900000.0
2009-11-11 13:06:00,0.7414,0.7414,0.74115,0.74135,130200000.0
2009-11-11 13:07:00,0.74135,0.74145,0.74125,0.74145,187200000.0
2009-11-11 13:08:00,0.74145,0.7415,0.74135,0.7414,245800000.0
2009-11-11 13:09:00,0.74145,0.7415,0.74145,0.7415,107100000.0
2009-11-11 13:10:00,0.7415,0.7417,0.74145,0.74155,94800000.0
2009-11-11 13:11:00,0.74155,0.74155,0.74155,0.74155,9600000.0
2009-11-11 13:12:00,0.7416,0.7423,0.7416,0.7423,155300000.0
2009-11-11 13:13:00,0.7423,0.7424,0.74225,0.7424,177600000.0
2009-11-11 13:14:00,0.7424,0.7424,0.7423,0.74235,74900000.0
2009-11-11 13:15:00,0.74235,0.7424,0.74235,0.7424,9700000.0
2009-11-11 13:16:00,0.7424,0.7424,0.74235,0.74235,22200000.0
2009-11-11 13:17:00,0.74235,0.7424,0.7423,0.7423,116700000.0
2009-11-11 13:18:00,0.7423,0.7423,0.7423,0.7423,155900000.0
2009-11-11 13:19:00,0.74225,0.7423,0.74225,0.7423,90800000.0
2009-11-11 13:20:00,0.74235,0.7424,0.74235,0.74235,69200000.0
2009-11-11 13:21:00,0.74235,0.74235,0.7423,0.7423,123000000.0
2009-11-11 13:22:00,0.74225,0.74225,0.7419,0.7419,171700001.0
2009-11-11 13:23:00,0.7419,0.7419,0.7417,0.7417,133100000.0
2009-11-11 13:24:00,0.7417,0.7417,0.7416,0.74165,79100000.0
2009-11-11 13:25:00,0.74165,0.74175,0.74165,0.7417,58400000.0
2009-11-11 13:26:00,0.7417,0.74175,0.74165,0.74175,6400000.0
2009-11-11 13:27:00,0.74175,0.74175,0.74145,0.7416,56400000.0
2009-11-11 13:28:00,0.74165,0.7417,0.74165,0.7417,36700000.0
2009-11-11 13:29:00,0.74175,0.74185,0.74175,0.74175,60800000.0
2009-11-11 13:30:00,0.74175,0.74175,0.7416,0.74165,62200000.0
2009-11-11 13:31:00,0.74165,0.7417,0.74165,0.74165,22800000.0
2009-11-11 13:32:00,0.74165,0.7417,0.74115,0.74115,148299999.0
2009-11-11 13:33:00,0.74115,0.7412,0.74115,0.7412,59600000.0
2009-11-11 13:34:00,0.7412,0.74135,0.7412,0.74135,60300000.0
2009-11-11 13:35:00,0.74125,0.74145,0.74125,0.7414,59600000.0
2009-11-11 13:36:00,0.7414,0.7416,0.74135,0.7415,209500000.0
2009-11-11 13:37:00,0.74155,0.74155,0.7415,0.7415,28100000.0
2009-11-11 13:38:00,0.74155,0.74165,0.74155,0.74155,9000000.0
2009-11-11 13:39:00,0.74155,0.74165,0.74145,0.74145,63400000.0
2009-11-11 13:40:00,0.74145,0.74145,0.7413,0.7413,102000000.0
2009-11-11 13:41:00,0.7413,0.7413,0.7413,0.7413,13300000.0
2009-11-11 13:42:00,0.7413,0.7413,0.7413,0.7413,23400000.0
2009-11-11 13:43:00,0.7413,0.7413,0.7413,0.7413,13500000.0
2009-11-11 13:44:00,0.74135,0.74145,0.74135,0.74145,31300000.0
2009-11-11 13:45:00,0.74145,0.74145,0.74125,0.7413,42000000.0
2009-11-11 13:46:00,0.74125,0.74125,0.74115,0.7412,89200000.0
2009-11-11 13:47:00,0.74125,0.7413,0.74115,0.7412,254500000.0
2009-11-11 13:48:00,0.7412,0.74135,0.7412,0.74125,54100000.0
2009-11-11 13:49:00,0.74125,0.7413,0.74125,0.7413,82800000.0
2009-11-11 13:50:00,0.7413,0.74145,0.74125,0.74125,17100000.0
2009-11-11 13:51:00,0.74125,0.7413,0.74125,0.7413,54900000.0
2009-11-11 13:52:00,0.7413,0.7413,0.7413,0.7413,1600000.0
2009-11-11 13:53:00,0.7413,0.7413,0.74125,0.74125,9400000.0
2009-11-11 13:54:00,0.74125,0.7413,0.74125,0.74125,41300000.0
2009-11-11 13:55:00,0.74125,0.74135,0.74125,0.7413,48600000.0
2009-11-11 13:56:00,0.74135,0.74135,0.7413,0.7413,6000000.0
2009-11-11 13:57:00,0.7413,0.74145,0.7413,0.74145,4800000.0
2009-11-11 13:58:00,0.74135,0.74135,0.74135,0.74135,9000000.0
2009-11-11 13:59:00,0.74135,0.74135,0.74115,0.74115,16900000.0
2009-11-11 14:00:00,0.74115,0.74125,0.74065,0.74085,177500001.0
2009-11-11 14:01:00,0.74085,0.741,0.74075,0.7408,177400000.0
2009-11-11 14:02:00,0.74085,0.74095,0.7407,0.74085,200200000.0
2009-11-11 14:03:00,0.74085,0.74085,0.74055,0.74065,91300000.0
2009-11-11 14:04:00,0.74065,0.74065,0.74055,0.74055,31700000.0
2009-11-11 14:05:00,0.74055,0.7407,0.74055,0.74065,41700000.0
2009-11-11 14:06:00,0.7407,0.7407,0.74065,0.74065,35200000.0
2009-11-11 14:07:00,0.74065,0.7407,0.74055,0.7407,98800000.0
2009-11-11 14:08:00,0.7407,0.7407,0.74055,0.74055,14600000.0
2009-11-11 14:09:00,0.74055,0.7408,0.74055,0.7408,102400002.0
2009-11-11 14:10:00,0.74075,0.74075,0.74075,0.74075,3300000.0
2009-11-11 14:11:00,0.74075,0.74075,0.74065,0.7407,20100000.0
2009-11-11 14:12:00,0.7407,0.7407,0.74055,0.7406,24800000.0
2009-11-11 14:13:00,0.7406,0.7407,0.7406,0.7407,75400000.0
2009-11-11 14:14:00,0.7407,0.7407,0.7407,0.7407,3300000.0
2009-11-11 14:15:00,0.7407,0.7407,0.7407,0.7407,21400000.0
2009-11-11 14:16:00,0.7407,0.7407,0.7406,0.74065,188500000.0
2009-11-11 14:17:00,0.74065,0.7408,0.74065,0.7407,159000000.0
2009-11-11 14:18:00,0.7407,0.74155,0.7407,0.74155,176800000.0
2009-11-11 14:19:00,0.7415,0.7415,0.74135,0.74135,189500000.0
2009-11-11 14:20:00,0.74135,0.7415,0.74125,0.74125,138300000.0
2009-11-11 14:21:00,0.74115,0.74115,0.7411,0.7411,12200000.0
2009-11-11 14:22:00,0.74115,0.74115,0.7411,0.7411,24900000.0
2009-11-11 14:23:00,0.74099,0.74108,0.74067,0.741,40000000.0
2009-11-11 14:24:00,0.7411,0.7411,0.74085,0.74105,115200000.0
2009-11-11 14:25:00,0.74105,0.74105,0.74055,0.74065,146400000.0
2009-11-11 14:26:00,0.74055,0.7407,0.74055,0.7406,53400000.0
2009-11-11 14:27:00,0.7406,0.7406,0.7406,0.7406,35700000.0
2009-11-11 14:28:00,0.7406,0.74065,0.7404,0.7406,161700000.0
2009-11-11 14:29:00,0.7406,0.74065,0.74055,0.74055,82900000.0
2009-11-11 14:30:00,0.74055,0.74075,0.74055,0.7407,115500000.0
2009-11-11 14:31:00,0.7407,0.7407,0.74055,0.74055,33800000.0
2009-11-11 14:32:00,0.74055,0.74055,0.7405,0.7405,33100000.0
2009-11-11 14:33:00,0.7404,0.74045,0.7404,0.74045,53300000.0
2009-11-11 14:34:00,0.74045,0.74045,0.74045,0.74045,10900000.0
2009-11-11 14:35:00,0.74045,0.74045,0.7404,0.7404,22600000.0
2009-11-11 14:36:00,0.74045,0.7406,0.7404,0.7406,122000000.0
2009-11-11 14:37:00,0.7406,0.74075,0.74035,0.7406,187000000.0
2009-11-11 14:38:00,0.7406,0.74065,0.74055,0.74055,44100000.0
2009-11-11 14:39:00,0.74055,0.74065,0.7405,0.74055,78600000.0
2009-11-11 14:40:00,0.74055,0.7406,0.74055,0.7406,29700000.0
2009-11-11 14:41:00,0.74065,0.74065,0.7406,0.74065,19000000.0
2009-11-11 14:42:00,0.7407,0.74095,0.7407,0.74095,85500000.0
2009-11-11 14:43:00,0.74095,0.74095,0.7409,0.74095,42000000.0
2009-11-11 14:44:00,0.74095,0.74105,0.74095,0.741,109900000.0
2009-11-11 14:45:00,0.741,0.74105,0.74095,0.74105,42200000.0
2009-11-11 14:46:00,0.74095,0.74095,0.7409,0.74095,66900000.0
2009-11-11 14:47:00,0.7409,0.7409,0.7409,0.7409,17700000.0
2009-11-11 14:48:00,0.7409,0.74115,0.74075,0.7409,140700000.0
2009-11-11 14:49:00,0.74095,0.7411,0.74085,0.74095,177600000.0
2009-11-11 14:50:00,0.7409,0.74125,0.7409,0.74125,69500000.0
2009-11-11 14:51:00,0.7412,0.74125,0.7411,0.7411,65900000.0
2009-11-11 14:52:00,0.741,0.74105,0.74095,0.74095,64100000.0
2009-11-11 14:53:00,0.741,0.741,0.74065,0.7408,212900000.0
2009-11-11 14:54:00,0.74085,0.74095,0.74085,0.74085,114200000.0
2009-11-11 14:55:00,0.74085,0.74085,0.7408,0.7408,13800000.0
2009-11-11 14:56:00,0.7408,0.7408,0.7408,0.7408,3300000.0
2009-11-11 14:57:00,0.74075,0.74075,0.7407,0.74075,11200000.0
2009-11-11 14:58:00,0.74075,0.74095,0.7407,0.74085,40300000.0
2009-11-11 14:59:00,0.7408,0.74095,0.7408,0.74095,45600000.0
2009-11-11 15:00:00,0.74095,0.74125,0.74095,0.74125,168400000.0
2009-11-11 15:01:00,0.74125,0.74125,0.7412,0.7412,21200000.0
2009-11-11 15:02:00,0.7412,0.7412,0.741,0.7411,75700000.0
2009-11-11 15:03:00,0.7411,0.7413,0.7411,0.74125,97300000.0
2009-11-11 15:04:00,0.74125,0.74125,0.7412,0.74125,95300000.0
2009-11-11 15:05:00,0.74125,0.74125,0.74115,0.74115,180200000.0
2009-11-11 15:06:00,0.74115,0.74115,0.7411,0.74115,167900000.0
2009-11-11 15:07:00,0.74115,0.74135,0.74115,0.7412,224400000.0
2009-11-11 15:08:00,0.7412,0.74135,0.74115,0.7413,160600000.0
2009-11-11 15:09:00,0.7413,0.74135,0.7413,0.7413,212200000.0
2009-11-11 15:10:00,0.7413,0.7413,0.74125,0.74125,113200000.0
2009-11-11 15:11:00,0.74125,0.74125,0.74125,0.74125,88400000.0
2009-11-11 15:12:00,0.74125,0.74135,0.74125,0.7413,123500000.0
2009-11-11 15:13:00,0.7413,0.7416,0.74125,0.7415,192800000.0
2009-11-11 15:14:00,0.74155,0.74155,0.7415,0.74155,15700000.0
2009-11-11 15:15:00,0.74155,0.74155,0.7415,0.74155,54900000.0
2009-11-11 15:16:00,0.74155,0.7416,0.74155,0.7416,45900000.0
2009-11-11 15:17:00,0.7416,0.7416,0.74125,0.74135,255699999.0
2009-11-11 15:18:00,0.74135,0.74145,0.7413,0.7413,131300000.0
2009-11-11 15:19:00,0.7413,0.74135,0.74125,0.7413,90300000.0
2009-11-11 15:20:00,0.7413,0.74145,0.7413,0.74145,167799999.0
2009-11-11 15:21:00,0.7415,0.7415,0.7415,0.7415,18400000.0
2009-11-11 15:22:00,0.7415,0.7415,0.74145,0.74145,40900000.0
2009-11-11 15:23:00,0.74145,0.74145,0.74115,0.74115,103900000.0
2009-11-11 15:24:00,0.74115,0.74115,0.74075,0.74075,138200000.0
2009-11-11 15:25:00,0.7408,0.7408,0.74055,0.7406,186600000.0
2009-11-11 15:26:00,0.7406,0.74065,0.74045,0.7405,216500000.0
2009-11-11 15:27:00,0.7405,0.74065,0.7405,0.74055,66700000.0
2009-11-11 15:28:00,0.7406,0.74065,0.74055,0.74055,22800000.0
2009-11-11 15:29:00,0.74055,0.74065,0.7405,0.74065,82900000.0
2009-11-11 15:30:00,0.74065,0.7407,0.74055,0.74065,152600000.0
2009-11-11 15:31:00,0.74065,0.7414,0.74065,0.7412,221000001.0
2009-11-11 15:32:00,0.7412,0.74125,0.7412,0.74125,125600000.0
2009-11-11 15:33:00,0.74125,0.74125,0.74105,0.7411,110600000.0
2009-11-11 15:34:00,0.7411,0.74125,0.74095,0.74095,118400000.0
2009-11-11 15:35:00,0.74095,0.74105,0.7409,0.74105,137000000.0
2009-11-11 15:36:00,0.74095,0.74095,0.74065,0.74075,171100000.0
2009-11-11 15:37:00,0.74075,0.74075,0.74065,0.74065,70200000.0
2009-11-11 15:38:00,0.7406,0.7406,0.7405,0.74055,210300000.0
2009-11-11 15:39:00,0.74055,0.74055,0.7403,0.74035,494499999.0
2009-11-11 15:40:00,0.74035,0.7407,0.74035,0.7406,110000000.0
2009-11-11 15:41:00,0.7406,0.7406,0.7404,0.7405,65300000.0
2009-11-11 15:42:00,0.74055,0.74085,0.74055,0.7407,138399999.0
2009-11-11 15:43:00,0.7407,0.74075,0.74055,0.7407,161900000.0
2009-11-11 15:44:00,0.74075,0.741,0.74075,0.7409,162200000.0
2009-11-11 15:45:00,0.74095,0.74095,0.7406,0.7407,206200000.0
2009-11-11 15:46:00,0.7407,0.74095,0.7407,0.74095,121399999.0
2009-11-11 15:47:00,0.74095,0.74105,0.74095,0.74105,103100000.0
2009-11-11 15:48:00,0.74105,0.74105,0.7409,0.7409,80300000.0
2009-11-11 15:49:00,0.7409,0.7409,0.74075,0.74085,137900000.0
2009-11-11 15:50:00,0.74085,0.74095,0.74085,0.74095,104800000.0
2009-11-11 15:51:00,0.74095,0.74095,0.7409,0.74095,56400000.0
2009-11-11 15:52:00,0.74085,0.7409,0.7408,0.7409,71600000.0
2009-11-11 15:53:00,0.74085,0.7409,0.74085,0.7409,20500000.0
2009-11-11 15:54:00,0.74085,0.74085,0.74085,0.74085,21500000.0
2009-11-11 15:55:00,0.7408,0.74085,0.74075,0.74085,143700000.0
2009-11-11 15:56:00,0.74085,0.74085,0.7407,0.74075,96600000.0
2009-11-11 15:57:00,0.74075,0.74075,0.7407,0.7407,63400000.0
2009-11-11 15:58:00,0.7407,0.7408,0.74065,0.74075,253100000.0
2009-11-11 15:59:00,0.74075,0.7408,0.74065,0.7407,164800000.0
2009-11-11 16:00:00,0.74065,0.74065,0.74065,0.74065,56100000.0
2009-11-11 16:01:00,0.74065,0.74065,0.74065,0.74065,116100000.0
2009-11-11 16:02:00,0.74065,0.7407,0.74065,0.7407,249000000.0
2009-11-11 16:03:00,0.7407,0.74085,0.7407,0.74085,109500000.0
2009-11-11 16:04:00,0.74085,0.7413,0.7408,0.74105,356299999.0
2009-11-11 16:05:00,0.74105,0.7411,0.74105,0.74105,245100000.0
2009-11-11 16:06:00,0.74105,0.74105,0.741,0.741,185600000.0
2009-11-11 16:07:00,0.741,0.74105,0.74095,0.74105,126900000.0
2009-11-11 16:08:00,0.741,0.74115,0.741,0.74105,128999999.0
2009-11-11 16:09:00,0.74105,0.74105,0.741,0.741,25900000.0
2009-11-11 16:10:00,0.741,0.74105,0.741,0.74105,37900000.0
2009-11-11 16:11:00,0.74105,0.74105,0.741,0.741,102400000.0
2009-11-11 16:12:00,0.741,0.74105,0.741,0.741,56500000.0
2009-11-11 16:13:00,0.741,0.741,0.741,0.741,15500000.0
2009-11-11 16:14:00,0.74105,0.74105,0.74085,0.74085,181400000.0
2009-11-11 16:15:00,0.74085,0.7409,0.74075,0.74075,136100000.0
2009-11-11 16:16:00,0.74075,0.74085,0.74065,0.74075,51900000.0
2009-11-11 16:17:00,0.74075,0.74075,0.74045,0.74045,237400000.0
2009-11-11 16:18:00,0.74045,0.7408,0.74045,0.7408,205500000.0
2009-11-11 16:19:00,0.7408,0.7409,0.7408,0.7409,94000000.0
2009-11-11 16:20:00,0.74085,0.74085,0.74075,0.7408,149100000.0
2009-11-11 16:21:00,0.7408,0.741,0.7408,0.741,116500000.0
2009-11-11 16:22:00,0.741,0.741,0.74095,0.741,60700000.0
2009-11-11 16:23:00,0.74066,0.74074,0.74036,0.74072,36400000.0
2009-11-11 16:24:00,0.741,0.741,0.74095,0.741,36500000.0
2009-11-11 16:25:00,0.741,0.74105,0.741,0.741,105400000.0
2009-11-11 16:26:00,0.741,0.74115,0.741,0.7411,110200000.0
2009-11-11 16:27:00,0.74105,0.74105,0.74105,0.74105,62400000.0
2009-11-11 16:28:00,0.74105,0.7411,0.741,0.741,152299998.0
2009-11-11 16:29:00,0.741,0.74105,0.74075,0.74085,147800000.0
2009-11-11 16:30:00,0.74085,0.7412,0.74075,0.74075,410200000.0
2009-11-11 16:31:00,0.7408,0.7412,0.7408,0.7412,271200000.0
2009-11-11 16:32:00,0.7411,0.74115,0.74095,0.74095,274500000.0
2009-11-11 16:33:00,0.74095,0.7412,0.74095,0.7411,230300000.0
2009-11-11 16:34:00,0.74115,0.7412,0.741,0.741,269500000.0
2009-11-11 16:35:00,0.741,0.74115,0.741,0.74105,399800000.0
2009-11-11 16:36:00,0.74105,0.74105,0.7407,0.7408,330600000.0
2009-11-11 16:37:00,0.74085,0.7412,0.7408,0.74115,274300000.0
2009-11-11 16:38:00,0.74115,0.7415,0.74115,0.7412,275300001.0
2009-11-11 16:39:00,0.7412,0.74155,0.74115,0.74145,342300000.0
2009-11-11 16:40:00,0.74135,0.7416,0.74125,0.74125,275099999.0
2009-11-11 16:41:00,0.7413,0.7413,0.74085,0.741,391300000.0
2009-11-11 16:42:00,0.74095,0.74105,0.7408,0.7409,454900001.0
2009-11-11 16:43:00,0.7409,0.74095,0.74085,0.74095,365399999.0
2009-11-11 16:44:00,0.74095,0.74135,0.74095,0.7413,389600000.0
2009-11-11 16:45:00,0.7413,0.7413,0.74055,0.74055,344599999.0
2009-11-11 16:46:00,0.74055,0.74085,0.74045,0.74085,356700000.0
2009-11-11 16:47:00,0.74085,0.7413,0.74085,0.7411,440000000.0
2009-11-11 16:48:00,0.7411,0.74125,0.74105,0.7411,414499999.0
2009-11-11 16:49:00,0.74115,0.7417,0.74105,0.7415,563799998.0
2009-11-11 16:50:00,0.7415,0.7418,0.7414,0.7417,394199999.0
2009-11-11 16:51:00,0.7417,0.74175,0.74155,0.7416,337799996.0
2009-11-11 16:52:00,0.7416,0.7417,0.7416,0.74165,177999997.0
2009-11-11 16:53:00,0.74165,0.7417,0.7416,0.74165,221000000.0
2009-11-11 16:54:00,0.74165,0.74175,0.74125,0.74145,363999998.0
2009-11-11 16:55:00,0.7414,0.74145,0.7411,0.74115,309400000.0
2009-11-11 16:56:00,0.74115,0.7414,0.74105,0.74115,281700000.0
2009-11-11 16:57:00,0.74115,0.74135,0.74115,0.74125,159799999.0
2009-11-11 16:58:00,0.7413,0.74135,0.74115,0.7412,214200000.0
2009-11-11 16:59:00,0.7412,0.7412,0.7411,0.7411,111700000.0
2009-11-11 17:00:00,0.74105,0.7414,0.7409,0.7409,412199999.0
2009-11-11 17:01:00,0.7409,0.741,0.74085,0.74095,252899998.0
2009-11-11 17:02:00,0.74095,0.74095,0.74045,0.74055,226200000.0
2009-11-11 17:03:00,0.74055,0.7407,0.74055,0.7407,126700000.0
2009-11-11 17:04:00,0.74065,0.741,0.74065,0.74085,210400000.0
2009-11-11 17:05:00,0.74085,0.74105,0.7408,0.74085,238100000.0
2009-11-11 17:06:00,0.74095,0.7412,0.74095,0.7412,43600000.0
2009-11-11 17:07:00,0.7412,0.7412,0.741,0.74115,74300000.0
2009-11-11 17:08:00,0.74115,0.74115,0.74105,0.7411,41400000.0
2009-11-11 17:09:00,0.7411,0.74115,0.7411,0.74115,50400000.0
2009-11-11 17:10:00,0.74115,0.74135,0.7411,0.7413,89000000.0
2009-11-11 17:11:00,0.7413,0.7413,0.7412,0.7413,29600000.0
2009-11-11 17:12:00,0.7413,0.7414,0.7412,0.7412,42400000.0
2009-11-11 17:13:00,0.7413,0.7418,0.7413,0.7416,120600000.0
2009-11-11 17:14:00,0.7418,0.74245,0.7418,0.74235,185000000.0
2009-11-11 17:15:00,0.7424,0.74265,0.7424,0.74255,184700000.0
2009-11-11 17:16:00,0.74255,0.74255,0.7425,0.7425,37900000.0
2009-11-11 17:17:00,0.7425,0.7425,0.7421,0.7421,152000000.0
2009-11-11 17:18:00,0.74225,0.74225,0.7421,0.7421,143600000.0
2009-11-11 17:19:00,0.7421,0.74225,0.7421,0.74215,131900000.0
2009-11-11 17:20:00,0.74215,0.7422,0.7421,0.7422,167500000.0
2009-11-11 17:21:00,0.7422,0.74225,0.7421,0.7421,136000000.0
2009-11-11 17:22:00,0.7422,0.7423,0.74215,0.74215,222199999.0
2009-11-11 17:23:00,0.74225,0.7423,0.74215,0.7423,92300000.0
2009-11-11 17:24:00,0.7423,0.7424,0.74215,0.74215,230300000.0
2009-11-11 17:25:00,0.74215,0.7422,0.7421,0.7422,143900000.0
2009-11-11 17:26:00,0.7422,0.7423,0.7422,0.74225,216500000.0
2009-11-11 17:27:00,0.74225,0.7424,0.7422,0.74225,214300000.0
2009-11-11 17:28:00,0.74225,0.7423,0.7421,0.74215,151600000.0
2009-11-11 17:29:00,0.74225,0.74235,0.7421,0.74225,90400000.0
2009-11-11 17:30:00,0.7422,0.7422,0.74205,0.74205,140900000.0
2009-11-11 17:31:00,0.74205,0.74205,0.7417,0.7417,175200000.0
2009-11-11 17:32:00,0.74175,0.74225,0.7417,0.74215,312100000.0
2009-11-11 17:33:00,0.74215,0.74235,0.7419,0.7421,299200000.0
2009-11-11 17:34:00,0.7421,0.7421,0.74175,0.74195,250900000.0
2009-11-11 17:35:00,0.742,0.742,0.7416,0.7416,317600000.0
2009-11-11 17:36:00,0.7416,0.74185,0.7415,0.74155,238200000.0
2009-11-11 17:37:00,0.74155,0.7417,0.74145,0.7415,287500000.0
2009-11-11 17:38:00,0.7415,0.74165,0.74135,0.7414,449599997.0
2009-11-11 17:39:00,0.7414,0.7416,0.74125,0.7413,357999998.0
2009-11-11 17:40:00,0.7413,0.74155,0.7413,0.74145,335500001.0
2009-11-11 17:41:00,0.74145,0.7415,0.7412,0.7412,404900002.0
2009-11-11 17:42:00,0.7412,0.74125,0.74075,0.74085,485700000.0
2009-11-11 17:43:00,0.74085,0.7409,0.7403,0.7403,658500000.0
2009-11-11 17:44:00,0.7403,0.74045,0.73995,0.7401,569100001.0
2009-11-11 17:45:00,0.7401,0.7401,0.73995,0.73995,186600000.0
2009-11-11 17:46:00,0.73995,0.73995,0.7388,0.73905,454800000.0
2009-11-11 17:47:00,0.73905,0.73915,0.7389,0.73905,356900001.0
2009-11-11 17:48:00,0.7391,0.7394,0.73905,0.7393,389899999.0
2009-11-11 17:49:00,0.73925,0.7395,0.73925,0.73925,187500000.0
2009-11-11 17:50:00,0.73925,0.7394,0.73905,0.73915,654099997.0
2009-11-11 17:51:00,0.73915,0.73915,0.73875,0.73875,413199998.0
2009-11-11 17:52:00,0.73875,0.73895,0.73875,0.73885,293000000.0
2009-11-11 17:53:00,0.73885,0.73895,0.7388,0.73895,191399999.0
2009-11-11 17:54:00,0.7389,0.7389,0.7388,0.73885,195500000.0
2009-11-11 17:55:00,0.73895,0.73925,0.73885,0.739,459899999.0
2009-11-11 17:56:00,0.7391,0.7395,0.73905,0.7395,393500001.0
2009-11-11 17:57:00,0.73945,0.73985,0.73915,0.73985,579499999.0
2009-11-11 17:58:00,0.73985,0.7403,0.7395,0.74025,575100001.0
2009-11-11 17:59:00,0.74025,0.74025,0.73995,0.74,534799998.0
2009-11-11 18:00:00,0.74,0.7403,0.74,0.7402,482600000.0
2009-11-11 18:01:00,0.7402,0.74025,0.7399,0.7399,359300001.0
2009-11-11 18:02:00,0.7399,0.74005,0.73985,0.7399,138500000.0
2009-11-11 18:03:00,0.7399,0.7399,0.73955,0.7396,174500000.0
2009-11-11 18:04:00,0.7396,0.7397,0.7396,0.7397,113200000.0
2009-11-11 18:05:00,0.7397,0.73975,0.73945,0.73945,100500000.0
2009-11-11 18:06:00,0.73945,0.7395,0.73905,0.73905,284200000.0
2009-11-11 18:07:00,0.73905,0.73905,0.73885,0.739,437900000.0
2009-11-11 18:08:00,0.73905,0.7391,0.739,0.73905,273600000.0
2009-11-11 18:09:00,0.73905,0.73905,0.7385,0.73875,569000000.0
2009-11-11 18:10:00,0.73875,0.73875,0.7387,0.73875,235000000.0
2009-11-11 18:11:00,0.73875,0.7392,0.73875,0.7392,450200001.0
2009-11-11 18:12:00,0.7392,0.73925,0.73905,0.7391,322800000.0
2009-11-11 18:13:00,0.7391,0.7391,0.73895,0.73905,239900000.0
2009-11-11 18:14:00,0.7389,0.7391,0.73875,0.7388,138100001.0
2009-11-11 18:15:00,0.73875,0.7388,0.7386,0.7387,369900000.0
2009-11-11 18:16:00,0.7387,0.73875,0.73855,0.7387,162400000.0
2009-11-11 18:17:00,0.7387,0.7389,0.7387,0.7389,234399998.0
2009-11-11 18:18:00,0.7389,0.73915,0.73885,0.73915,279800000.0
2009-11-11 18:19:00,0.73915,0.7397,0.73915,0.7397,190800000.0
2009-11-11 18:20:00,0.73975,0.7398,0.73955,0.7397,329100000.0
2009-11-11 18:21:00,0.73975,0.73985,0.7395,0.7395,253400000.0
2009-11-11 18:22:00,0.7395,0.73965,0.73915,0.7393,125200000.0
2009-11-11 18:23:00,0.7393,0.73965,0.7393,0.73945,74800000.0
2009-11-11 18:24:00,0.73945,0.7395,0.7393,0.73945,120600000.0
2009-11-11 18:25:00,0.73945,0.73945,0.7393,0.7393,133400000.0
2009-11-11 18:26:00,0.7393,0.7393,0.73905,0.73925,252600000.0
2009-11-11 18:27:00,0.73925,0.7393,0.739,0.73925,184100000.0
2009-11-11 18:28:00,0.73925,0.73925,0.73915,0.73915,58400000.0
2009-11-11 18:29:00,0.73915,0.7396,0.7391,0.7394,334000001.0
2009-11-11 18:30:00,0.7394,0.73955,0.73925,0.7395,179800000.0
2009-11-11 18:31:00,0.73955,0.73955,0.7393,0.7394,192800000.0
2009-11-11 18:32:00,0.7394,0.73945,0.7394,0.73945,87400000.0
2009-11-11 18:33:00,0.73945,0.7396,0.7393,0.7393,322300000.0
2009-11-11 18:34:00,0.7393,0.73965,0.73925,0.7395,229100000.0
2009-11-11 18:35:00,0.7395,0.73965,0.7393,0.73955,140999999.0
2009-11-11 18:36:00,0.73955,0.73975,0.73945,0.7397,163100000.0
2009-11-11 18:37:00,0.7397,0.73975,0.7396,0.7396,99900000.0
2009-11-11 18:38:00,0.7396,0.7398,0.73955,0.73975,169700000.0
2009-11-11 18:39:00,0.7397,0.73975,0.73965,0.7397,281299999.0
2009-11-11 18:40:00,0.73965,0.7399,0.73965,0.73985,229299999.0
2009-11-11 18:41:00,0.7399,0.7399,0.7398,0.73985,63900000.0
2009-11-11 18:42:00,0.73985,0.73985,0.73965,0.73965,189700000.0
2009-11-11 18:43:00,0.73965,0.73965,0.73955,0.73955,122800000.0
2009-11-11 18:44:00,0.73955,0.73955,0.7395,0.7395,56900000.0
2009-11-11 18:45:00,0.7395,0.73955,0.73945,0.7395,55600000.0
2009-11-11 18:46:00,0.7395,0.7395,0.73945,0.7395,188300000.0
2009-11-11 18:47:00,0.7395,0.73955,0.7395,0.73955,78500000.0
2009-11-11 18:48:00,0.73955,0.73955,0.7393,0.7393,106400000.0
2009-11-11 18:49:00,0.73935,0.73955,0.73935,0.73935,48200000.0
2009-11-11 18:50:00,0.73935,0.73935,0.7388,0.73895,256600000.0
2009-11-11 18:51:00,0.73895,0.739,0.7386,0.7388,230000000.0
2009-11-11 18:52:00,0.73885,0.7392,0.7388,0.739,252400001.0
2009-11-11 18:53:00,0.7389,0.7389,0.73875,0.73875,140600000.0
2009-11-11 18:54:00,0.7387,0.739,0.73855,0.7388,253500000.0
2009-11-11 18:55:00,0.7388,0.7388,0.73855,0.7387,172200000.0
2009-11-11 18:56:00,0.7387,0.7389,0.73855,0.73855,189800000.0
2009-11-11 18:57:00,0.73855,0.7391,0.73855,0.73885,207500000.0
2009-11-11 18:58:00,0.7389,0.7391,0.73875,0.73895,200800000.0
2009-11-11 18:59:00,0.73895,0.73895,0.7389,0.7389,21800000.0
2009-11-11 19:00:00,0.73875,0.73895,0.73875,0.73895,44400000.0
2009-11-11 19:01:00,0.7389,0.73895,0.73885,0.73885,28800000.0
2009-11-11 19:02:00,0.73885,0.7389,0.73865,0.7389,167000000.0
2009-11-11 19:03:00,0.7389,0.73895,0.73885,0.73885,54600000.0
2009-11-11 19:04:00,0.73885,0.739,0.73875,0.73875,155000000.0
2009-11-11 19:05:00,0.7389,0.73895,0.7388,0.73885,89200000.0
2009-11-11 19:06:00,0.73885,0.73905,0.73885,0.7389,204200000.0
2009-11-11 19:07:00,0.7389,0.73935,0.7389,0.7392,108600000.0
2009-11-11 19:08:00,0.7392,0.73945,0.7391,0.73915,126700000.0
2009-11-11 19:09:00,0.73915,0.73935,0.739,0.7392,153200000.0
2009-11-11 19:10:00,0.7392,0.7393,0.73915,0.7393,126400000.0
2009-11-11 19:11:00,0.7393,0.73935,0.73915,0.7392,86400000.0
2009-11-11 19:12:00,0.7392,0.7393,0.7392,0.7392,64000000.0
2009-11-11 19:13:00,0.73915,0.7395,0.73915,0.73935,106800000.0
2009-11-11 19:14:00,0.73935,0.7394,0.73935,0.73935,102500000.0
2009-11-11 19:15:00,0.73935,0.73935,0.73925,0.73925,91500000.0
2009-11-11 19:16:00,0.73935,0.73965,0.73905,0.73965,69600000.0
2009-11-11 19:17:00,0.73945,0.73945,0.73905,0.73905,95000000.0
2009-11-11 19:18:00,0.739,0.739,0.73895,0.73895,45600000.0
2009-11-11 19:19:00,0.73895,0.73895,0.7388,0.73885,50000000.0
2009-11-11 19:20:00,0.73885,0.7389,0.73855,0.73855,131500000.0
2009-11-11 19:21:00,0.7386,0.7386,0.73855,0.73855,136900000.0
2009-11-11 19:22:00,0.7386,0.73865,0.73855,0.7386,141100000.0
2009-11-11 19:23:00,0.7386,0.73865,0.7386,0.73865,77100000.0
2009-11-11 19:24:00,0.73865,0.7387,0.7386,0.73865,120400000.0
2009-11-11 19:25:00,0.73865,0.7387,0.73865,0.7387,119300000.0
2009-11-11 19:26:00,0.7387,0.7387,0.7387,0.7387,3200000.0
2009-11-11 19:27:00,0.73865,0.73865,0.7386,0.73865,42000000.0
2009-11-11 19:28:00,0.73865,0.73875,0.73865,0.73875,42000000.0
2009-11-11 19:29:00,0.7388,0.73915,0.73875,0.73915,120400000.0
2009-11-11 19:30:00,0.7391,0.73965,0.7391,0.73965,229200000.0
2009-11-11 19:31:00,0.73965,0.73965,0.73945,0.73945,204100000.0
2009-11-11 19:32:00,0.73945,0.7395,0.73945,0.7395,133900000.0
2009-11-11 19:33:00,0.7395,0.7397,0.7395,0.73965,31200000.0
2009-11-11 19:34:00,0.73965,0.73965,0.73965,0.73965,16600000.0
2009-11-11 19:35:00,0.73965,0.73975,0.73965,0.7397,55900000.0
2009-11-11 19:36:00,0.73975,0.73995,0.7397,0.7397,23900000.0
2009-11-11 19:37:00,0.73965,0.73975,0.73965,0.7397,37400000.0
2009-11-11 19:38:00,0.7397,0.7397,0.73955,0.7396,167000000.0
2009-11-11 19:39:00,0.73965,0.7397,0.73965,0.73965,48300000.0
2009-11-11 19:40:00,0.7396,0.7396,0.73945,0.73955,224900000.0
2009-11-11 19:41:00,0.73965,0.73965,0.73965,0.73965,4200000.0
2009-11-11 19:42:00,0.73965,0.73965,0.73965,0.73965,33600000.0
2009-11-11 19:43:00,0.7397,0.7397,0.73955,0.73955,49100000.0
2009-11-11 19:44:00,0.73955,0.73955,0.73955,0.73955,22100000.0
2009-11-11 19:45:00,0.73955,0.73965,0.73955,0.73955,24100000.0
2009-11-11 19:46:00,0.73955,0.73955,0.7395,0.73955,38100000.0
2009-11-11 19:47:00,0.73955,0.73995,0.73955,0.73975,309800000.0
2009-11-11 19:48:00,0.73975,0.73995,0.73965,0.73975,280900000.0
2009-11-11 19:49:00,0.73975,0.7398,0.7397,0.7398,101800000.0
2009-11-11 19:50:00,0.7398,0.7398,0.73975,0.7398,48600000.0
2009-11-11 19:51:00,0.7398,0.7398,0.73975,0.73975,57000000.0
2009-11-11 19:52:00,0.73975,0.73985,0.7397,0.7398,214000000.0
2009-11-11 19:53:00,0.7398,0.73985,0.7398,0.7398,26400000.0
2009-11-11 19:54:00,0.73985,0.73985,0.73965,0.73975,193500000.0
2009-11-11 19:55:00,0.7397,0.73975,0.7395,0.7395,141000000.0
2009-11-11 19:56:00,0.7395,0.73965,0.73945,0.7395,113200000.0
2009-11-11 19:57:00,0.7395,0.73965,0.7395,0.7396,198400000.0
2009-11-11 19:58:00,0.7396,0.73965,0.7396,0.7396,76800000.0
2009-11-11 19:59:00,0.7396,0.73975,0.73955,0.7397,30200000.0
2009-11-11 20:00:00,0.73965,0.73965,0.73945,0.73945,46600000.0
2009-11-11 20:01:00,0.73945,0.73965,0.73905,0.73965,531700000.0
2009-11-11 20:02:00,0.73965,0.74,0.73935,0.7398,146400000.0
2009-11-11 20:03:00,0.7398,0.7399,0.73945,0.73975,328400000.0
2009-11-11 20:04:00,0.73975,0.74,0.7397,0.7397,201500000.0
2009-11-11 20:05:00,0.7397,0.73985,0.73955,0.7396,229500000.0
2009-11-11 20:06:00,0.7396,0.73985,0.7396,0.73975,86600000.0
2009-11-11 20:07:00,0.7398,0.7398,0.73965,0.73965,99200000.0
2009-11-11 20:08:00,0.73965,0.73975,0.73945,0.7395,256600000.0
2009-11-11 20:09:00,0.7395,0.7397,0.73935,0.73965,253200000.0
2009-11-11 20:10:00,0.73975,0.7398,0.73945,0.7398,25600000.0
2009-11-11 20:11:00,0.73955,0.7398,0.7394,0.73965,300400000.0
2009-11-11 20:12:00,0.73965,0.7399,0.7394,0.7396,478500000.0
2009-11-11 20:13:00,0.7396,0.7397,0.73935,0.73955,354600000.0
2009-11-11 20:14:00,0.73955,0.74,0.73955,0.7397,226700000.0
2009-11-11 20:15:00,0.7397,0.73975,0.7397,0.7397,107200000.0
2009-11-11 20:16:00,0.7397,0.73975,0.7397,0.73975,14200000.0
2009-11-11 20:17:00,0.73975,0.73975,0.7397,0.73975,30800000.0
2009-11-11 20:18:00,0.73975,0.73985,0.73975,0.73985,44800000.0
2009-11-11 20:19:00,0.7398,0.73985,0.7398,0.73985,7400000.0
2009-11-11 20:20:00,0.73985,0.7399,0.7396,0.7397,83800000.0
2009-11-11 20:21:00,0.7397,0.74,0.7396,0.74,130200000.0
2009-11-11 20:22:00,0.74,0.7403,0.7398,0.74,147000000.0
2009-11-11 20:23:00,0.73995,0.74,0.73965,0.73975,63800000.0
2009-11-11 20:24:00,0.73975,0.73975,0.73965,0.7397,68200000.0
2009-11-11 20:25:00,0.7397,0.7397,0.7397,0.7397,4200000.0
2009-11-11 20:26:00,0.7397,0.7397,0.7397,0.7397,16600000.0
2009-11-11 20:27:00,0.7397,0.7397,0.73955,0.73955,58200000.0
2009-11-11 20:28:00,0.7396,0.7397,0.7396,0.7397,124500000.0
2009-11-11 20:29:00,0.7397,0.7397,0.73955,0.73955,43300000.0
2009-11-11 20:30:00,0.73955,0.73965,0.73955,0.73955,75400000.0
2009-11-11 20:31:00,0.73945,0.73965,0.73945,0.73965,23600000.0
2009-11-11 20:32:00,0.73955,0.73965,0.73955,0.73965,15200000.0
2009-11-11 20:33:00,0.73965,0.73965,0.73955,0.73965,17200000.0
2009-11-11 20:34:00,0.7396,0.7396,0.73955,0.73955,8200000.0
2009-11-11 20:35:00,0.73955,0.7396,0.73955,0.7396,55200000.0
2009-11-11 20:36:00,0.7396,0.73965,0.7396,0.7396,24700000.0
2009-11-11 20:37:00,0.73955,0.7396,0.73925,0.73935,209300000.0
2009-11-11 20:38:00,0.73935,0.73935,0.73905,0.7393,102300000.0
2009-11-11 20:39:00,0.73935,0.73945,0.7393,0.73945,91200000.0
2009-11-11 20:40:00,0.73945,0.73945,0.73925,0.73935,57300000.0
2009-11-11 20:41:00,0.73935,0.73945,0.73915,0.73945,118400000.0
2009-11-11 20:42:00,0.73955,0.73955,0.73945,0.7395,14400000.0
2009-11-11 20:43:00,0.7395,0.7395,0.73915,0.73925,271200000.0
2009-11-11 20:44:00,0.73925,0.73925,0.73895,0.73895,74000000.0
2009-11-11 20:45:00,0.73895,0.7391,0.73895,0.73905,84600000.0
2009-11-11 20:46:00,0.73905,0.73915,0.73905,0.73905,103400000.0
2009-11-11 20:47:00,0.73905,0.73905,0.73895,0.73895,27100000.0
2009-11-11 20:48:00,0.73895,0.739,0.73895,0.739,6000000.0
2009-11-11 20:49:00,0.739,0.73905,0.73885,0.739,58400000.0
2009-11-11 20:50:00,0.73895,0.73905,0.73895,0.73905,65000000.0
2009-11-11 20:51:00,0.739,0.739,0.73885,0.73885,38500000.0
2009-11-11 20:52:00,0.73885,0.739,0.73885,0.7389,53800000.0
2009-11-11 20:53:00,0.73885,0.73895,0.73885,0.73895,107700000.0
2009-11-11 20:54:00,0.73895,0.73915,0.7388,0.73895,144200000.0
2009-11-11 20:55:00,0.7389,0.7392,0.7388,0.73895,216700000.0
2009-11-11 20:56:00,0.739,0.73925,0.739,0.7391,210400000.0
2009-11-11 20:57:00,0.73905,0.7391,0.73885,0.73885,325300000.0
2009-11-11 20:58:00,0.73885,0.739,0.73885,0.739,96400000.0
2009-11-11 20:59:00,0.739,0.739,0.73895,0.73895,87200000.0
2009-11-11 21:00:00,0.73895,0.73905,0.73895,0.739,38400000.0
2009-11-11 21:01:00,0.73895,0.73925,0.73895,0.7392,55600000.0
2009-11-11 21:02:00,0.7392,0.7392,0.73915,0.73915,21200000.0
2009-11-11 21:03:00,0.73915,0.7392,0.73905,0.73905,78300000.0
2009-11-11 21:04:00,0.73905,0.73915,0.73905,0.73915,36800000.0
2009-11-11 21:05:00,0.73915,0.73945,0.73915,0.73945,56400000.0
2009-11-11 21:06:00,0.73945,0.7395,0.73935,0.73935,113800000.0
2009-11-11 21:07:00,0.73935,0.73965,0.73935,0.73965,166800000.0
2009-11-11 21:08:00,0.73965,0.73965,0.73955,0.73955,73200000.0
2009-11-11 21:09:00,0.73955,0.73975,0.73955,0.73965,65300000.0
2009-11-11 21:10:00,0.73965,0.73965,0.73915,0.7392,182500000.0
2009-11-11 21:11:00,0.7392,0.73925,0.7392,0.73925,45900000.0
2009-11-11 21:12:00,0.73925,0.73925,0.73925,0.73925,2000000.0
2009-11-11 21:13:00,0.73915,0.73915,0.73915,0.73915,130200000.0
2009-11-11 21:14:00,0.73915,0.7393,0.73915,0.73925,191300000.0
2009-11-11 21:15:00,0.73925,0.73945,0.73925,0.73935,92400000.0
2009-11-11 21:16:00,0.73935,0.73935,0.7393,0.7393,34600000.0
2009-11-11 21:17:00,0.7393,0.7393,0.7392,0.7392,101600000.0
2009-11-11 21:18:00,0.73925,0.73925,0.7392,0.73925,46000000.0
2009-11-11 21:19:00,0.73925,0.73935,0.7391,0.73925,46700000.0
2009-11-11 21:20:00,0.73915,0.73915,0.73915,0.73915,3800000.0
2009-11-11 21:21:00,0.73915,0.73915,0.73905,0.73905,6000000.0
2009-11-11 21:22:00,0.73905,0.73915,0.73905,0.73905,16600000.0
2009-11-11 21:23:00,0.73878,0.73891,0.73869,0.73881,25600000.0
2009-11-11 21:24:00,0.73905,0.73905,0.73905,0.73905,19000000.0
2009-11-11 21:25:00,0.73905,0.73925,0.73905,0.73915,76600000.0
2009-11-11 21:26:00,0.73915,0.73915,0.739,0.73905,32000000.0
2009-11-11 21:27:00,0.73905,0.7391,0.73905,0.73905,29900000.0
2009-11-11 21:28:00,0.73905,0.73915,0.73905,0.73915,20700000.0
2009-11-11 21:29:00,0.73915,0.73915,0.73905,0.73915,15000000.0
2009-11-11 21:30:00,0.73905,0.73915,0.73905,0.73915,22000000.0
2009-11-11 21:31:00,0.7392,0.73925,0.7392,0.7392,13600000.0
2009-11-11 21:32:00,0.73925,0.73925,0.73915,0.73915,7600000.0
2009-11-11 21:33:00,0.73915,0.73935,0.73915,0.73925,10400000.0
2009-11-11 21:34:00,0.73925,0.73925,0.73915,0.73925,39600000.0
2009-11-11 21:35:00,0.73925,0.73935,0.73925,0.73925,23200000.0
2009-11-11 21:36:00,0.73925,0.73925,0.73915,0.73925,22400000.0
2009-11-11 21:37:00,0.73925,0.73925,0.73915,0.73915,26000000.0
2009-11-11 21:38:00,0.73925,0.7393,0.73915,0.7393,14300000.0
2009-11-11 21:39:00,0.73935,0.73935,0.73935,0.73935,1000000.0
2009-11-11 21:40:00,0.73935,0.73935,0.73925,0.73925,11400000.0
2009-11-11 21:41:00,0.73925,0.73925,0.73915,0.73915,34400000.0
2009-11-11 21:42:00,0.73935,0.73935,0.73915,0.73915,9000000.0
2009-11-11 21:43:00,0.73915,0.73915,0.73915,0.73915,10200000.0
2009-11-11 21:44:00,0.73915,0.73915,0.73895,0.739,42400000.0
2009-11-11 21:45:00,0.739,0.739,0.73895,0.73895,8800000.0
2009-11-11 21:46:00,0.73895,0.73895,0.73895,0.73895,14800000.0
2009-11-11 21:47:00,0.73895,0.73905,0.73895,0.73895,40400000.0
2009-11-11 21:48:00,0.73895,0.73905,0.73895,0.73895,103000000.0
2009-11-11 21:49:00,0.73895,0.73895,0.73895,0.73895,17400000.0
2009-11-11 21:50:00,0.73915,0.7393,0.73895,0.7393,52500000.0
2009-11-11 21:51:00,0.7393,0.7393,0.7391,0.7392,80400000.0
2009-11-11 21:52:00,0.7392,0.7392,0.7392,0.7392,4800000.0
2009-11-11 21:53:00,0.7392,0.7392,0.7392,0.7392,6400000.0
2009-11-11 21:54:00,0.73892,0.73901,0.73892,0.73901,34600000.0
2009-11-11 21:55:00,0.7391,0.7391,0.7391,0.7391,3200000.0
2009-11-11 21:56:00,0.7391,0.73915,0.7391,0.7391,22600000.0
2009-11-11 21:57:00,0.7391,0.7392,0.73905,0.7391,343400000.0
2009-11-11 21:58:00,0.7391,0.7391,0.7391,0.7391,6400000.0
2009-11-11 21:59:00,0.7391,0.7391,0.7391,0.7391,4800000.0
2009-11-11 22:00:00,0.7391,0.7391,0.73905,0.7391,8000000.0
2009-11-11 22:01:00,0.73867,0.73883,0.73854,0.73873,69800000.0
2009-11-11 22:02:00,0.7391,0.7392,0.7391,0.73915,8200000.0
2009-11-11 22:03:00,0.73915,0.73915,0.739,0.739,13800000.0
2009-11-11 22:04:00,0.7391,0.7391,0.73895,0.739,28200000.0
2009-11-11 22:05:00,0.739,0.739,0.739,0.739,3200000.0
2009-11-11 22:06:00,0.739,0.739,0.739,0.739,4800000.0
2009-11-11 22:07:00,0.739,0.73905,0.739,0.73905,6400000.0
2009-11-11 22:08:00,0.73905,0.73905,0.73905,0.73905,1600000.0
2009-11-11 22:09:00,0.73905,0.73905,0.73905,0.73905,1600000.0
2009-11-11 22:10:00,0.73905,0.73905,0.7389,0.7389,22000000.0
2009-11-11 22:11:00,0.7389,0.7389,0.7389,0.7389,11000000.0
2009-11-11 22:12:00,0.7389,0.7389,0.73885,0.7389,41000000.0
2009-11-11 22:13:00,0.73885,0.73885,0.73865,0.7388,48200000.0
2009-11-11 22:14:00,0.7388,0.7388,0.7388,0.7388,11400000.0
2009-11-11 22:15:00,0.7388,0.7388,0.7388,0.7388,18200000.0
2009-11-11 22:16:00,0.7388,0.7388,0.73875,0.73875,14600000.0
2009-11-11 22:17:00,0.73875,0.73875,0.7387,0.73875,25800000.0
2009-11-11 22:18:00,0.7387,0.7387,0.7387,0.7387,14400000.0
2009-11-11 22:19:00,0.7387,0.73875,0.7387,0.73875,8000000.0
2009-11-11 22:20:00,0.73875,0.73875,0.7386,0.7387,20000000.0
2009-11-11 22:21:00,0.7387,0.7387,0.7387,0.7387,33600000.0
2009-11-11 22:22:00,0.7387,0.7388,0.7387,0.7387,17000000.0
2009-11-11 22:23:00,0.73865,0.7388,0.73865,0.73875,431400000.0
2009-11-11 22:24:00,0.73875,0.7388,0.73875,0.7388,18000000.0
2009-11-11 22:25:00,0.7388,0.7388,0.7387,0.73875,33600000.0
2009-11-11 22:26:00,0.73875,0.73875,0.7387,0.73875,67400000.0
2009-11-11 22:27:00,0.73875,0.73875,0.7387,0.7387,21600000.0
2009-11-11 22:28:00,0.7387,0.739,0.7387,0.73895,301800000.0
2009-11-11 22:29:00,0.73895,0.739,0.7389,0.73895,786200000.0
2009-11-11 22:30:00,0.73905,0.73925,0.73885,0.73895,257300000.0
2009-11-11 22:31:00,0.73895,0.73895,0.73895,0.73895,18800000.0
2009-11-11 22:32:00,0.73915,0.73915,0.7391,0.7391,9200000.0
2009-11-11 22:33:00,0.7392,0.7392,0.73915,0.7392,18600000.0
2009-11-11 22:34:00,0.73899,0.73912,0.73879,0.7391,82800000.0
2009-11-11 22:35:00,0.7392,0.7392,0.73915,0.73915,4800000.0
2009-11-11 22:36:00,0.7388,0.7389,0.7387,0.73882,47200000.0
2009-11-11 22:37:00,0.73915,0.7392,0.7391,0.7391,34400000.0
2009-11-11 22:38:00,0.7391,0.7392,0.7391,0.73915,21200000.0
2009-11-11 22:39:00,0.73915,0.7392,0.7391,0.7392,14200000.0
2009-11-11 22:40:00,0.7392,0.73925,0.73915,0.73915,85100000.0
2009-11-11 22:41:00,0.73925,0.73925,0.73915,0.7392,25800000.0
2009-11-11 22:42:00,0.7392,0.7393,0.73915,0.73925,22300000.0
2009-11-11 22:43:00,0.73925,0.73925,0.73925,0.73925,1600000.0
2009-11-11 22:44:00,0.73899,0.73915,0.73899,0.73902,123200000.0
2009-11-11 22:45:00,0.73925,0.73925,0.73905,0.7392,22200000.0
2009-11-11 22:46:00,0.73925,0.73925,0.73915,0.7392,16800000.0
2009-11-11 22:47:00,0.7392,0.7392,0.7392,0.7392,3200000.0
2009-11-11 22:48:00,0.7392,0.73925,0.7392,0.73925,3200000.0
2009-11-11 22:49:00,0.7392,0.73945,0.7392,0.73945,13900000.0
2009-11-11 22:50:00,0.73945,0.7395,0.73945,0.73945,18400000.0
2009-11-11 22:51:00,0.73945,0.73945,0.73945,0.73945,4000000.0
2009-11-11 22:52:00,0.73945,0.73945,0.7394,0.73945,20000000.0
2009-11-11 22:53:00,0.7394,0.7394,0.73925,0.73925,46600000.0
2009-11-11 22:54:00,0.73925,0.73925,0.73925,0.73925,6800000.0
2009-11-11 22:55:00,0.73925,0.7394,0.73925,0.73935,119600000.0
2009-11-11 22:56:00,0.73935,0.7394,0.73935,0.73935,211400000.0
2009-11-11 22:57:00,0.73945,0.74015,0.7394,0.7398,158500000.0
2009-11-11 22:58:00,0.7397,0.7398,0.7397,0.7398,4800000.0
2009-11-11 22:59:00,0.7398,0.73985,0.7398,0.73985,12200000.0
2009-11-11 23:00:00,0.73985,0.73985,0.73985,0.73985,6400000.0
2009-11-11 23:01:00,0.73985,0.7399,0.7398,0.7398,20000000.0
2009-11-11 23:02:00,0.7398,0.73995,0.7398,0.73985,75900000.0
2009-11-11 23:03:00,0.7399,0.73995,0.7399,0.73995,11800000.0
2009-11-11 23:04:00,0.74,0.74,0.7399,0.7399,15800000.0
2009-11-11 23:05:00,0.7399,0.7399,0.7399,0.7399,16200000.0
2009-11-11 23:06:00,0.7399,0.7399,0.7393,0.73945,56800000.0
2009-11-11 23:07:00,0.73945,0.73995,0.73945,0.73975,79700000.0
2009-11-11 23:08:00,0.73975,0.73975,0.7394,0.7394,56800000.0
2009-11-11 23:09:00,0.7396,0.73965,0.7393,0.7393,98500000.0
2009-11-11 23:10:00,0.7393,0.73975,0.7393,0.73935,124400000.0
2009-11-11 23:11:00,0.73935,0.73935,0.73935,0.73935,4000000.0
2009-11-11 23:12:00,0.73935,0.73945,0.73925,0.7394,16200000.0
2009-11-11 23:13:00,0.7394,0.7396,0.73935,0.73955,132600000.0
2009-11-11 23:14:00,0.73955,0.73955,0.7395,0.73955,25000000.0
2009-11-11 23:15:00,0.7395,0.7395,0.7395,0.7395,4200000.0
2009-11-11 23:16:00,0.7395,0.7395,0.7395,0.7395,5200000.0
2009-11-11 23:17:00,0.73945,0.7395,0.73945,0.73945,13600000.0
2009-11-11 23:18:00,0.73945,0.73955,0.73945,0.73945,71600000.0
2009-11-11 23:19:00,0.73945,0.73965,0.7394,0.73955,151600000.0
2009-11-11 23:20:00,0.73955,0.73955,0.7395,0.7395,42800000.0
2009-11-11 23:21:00,0.73955,0.73955,0.73955,0.73955,19600000.0
2009-11-11 23:22:00,0.73955,0.7396,0.73955,0.7396,44300000.0
2009-11-11 23:23:00,0.7396,0.7396,0.7396,0.7396,11600000.0
2009-11-11 23:24:00,0.7396,0.7396,0.73955,0.73955,15800000.0
2009-11-11 23:25:00,0.73955,0.73955,0.73955,0.73955,8400000.0
2009-11-11 23:26:00,0.73935,0.73944,0.73929,0.73929,15200000.0
2009-11-11 23:27:00,0.73955,0.73955,0.73935,0.73935,110400000.0
2009-11-11 23:28:00,0.73935,0.7394,0.7393,0.7394,38600000.0
2009-11-11 23:29:00,0.7394,0.7395,0.7394,0.7395,20800000.0
2009-11-11 23:30:00,0.73955,0.73955,0.73935,0.73935,43000000.0
2009-11-11 23:31:00,0.73906,0.73918,0.73892,0.73905,24400000.0
2009-11-11 23:32:00,0.73935,0.73955,0.7391,0.73915,36000000.0
2009-11-11 23:33:00,0.7393,0.73935,0.7388,0.73935,122400000.0
2009-11-11 23:34:00,0.7393,0.7393,0.73925,0.7393,17800000.0
2009-11-11 23:35:00,0.7393,0.7393,0.7391,0.7391,6200000.0
2009-11-11 23:36:00,0.7391,0.7392,0.7391,0.7392,10400000.0
2009-11-11 23:37:00,0.7392,0.73945,0.7392,0.73925,20800000.0
2009-11-11 23:38:00,0.73925,0.73955,0.73925,0.73955,28800000.0
2009-11-11 23:39:00,0.73931,0.73942,0.73928,0.73928,9700000.0
2009-11-11 23:40:00,0.7395,0.73955,0.7395,0.73955,15800000.0
2009-11-11 23:41:00,0.73955,0.73955,0.7395,0.7395,5800000.0
2009-11-11 23:42:00,0.7395,0.73975,0.7395,0.73975,31900000.0
2009-11-11 23:43:00,0.73975,0.73975,0.73925,0.7395,34700000.0
2009-11-11 23:44:00,0.7395,0.7397,0.7395,0.7396,58300000.0
2009-11-11 23:45:00,0.7396,0.7397,0.7386,0.73885,109400000.0
2009-11-11 23:46:00,0.739,0.7391,0.73875,0.7389,69200000.0
2009-11-11 23:47:00,0.73895,0.73895,0.73865,0.73875,67800000.0
2009-11-11 23:48:00,0.7387,0.7387,0.7381,0.7381,127500000.0
2009-11-11 23:49:00,0.7381,0.7385,0.73805,0.73845,113000000.0
2009-11-11 23:50:00,0.73845,0.7386,0.73845,0.73855,49800000.0
2009-11-11 23:51:00,0.73855,0.73865,0.73825,0.73825,117200000.0
2009-11-11 23:52:00,0.73825,0.73855,0.73825,0.73855,101700000.0
2009-11-11 23:53:00,0.7386,0.7386,0.7386,0.7386,16200000.0
2009-11-11 23:54:00,0.7386,0.73865,0.7386,0.73865,6800000.0
2009-11-11 23:55:00,0.73848,0.73848,0.73829,0.73829,19600000.0
2009-11-11 23:56:00,0.73865,0.73865,0.73865,0.73865,2200000.0
2009-11-11 23:57:00,0.73865,0.7391,0.73865,0.7389,85400000.0
2009-11-11 23:58:00,0.7389,0.739,0.7388,0.739,30400000.0
2009-11-11 23:59:00,0.73905,0.73905,0.73865,0.73865,48000000.0
2009-11-12 00:00:00,0.73865,0.7387,0.7385,0.7385,16600000.0
2009-11-12 00:01:00,0.73845,0.73855,0.73845,0.73855,8000000.0
2009-11-12 00:02:00,0.73855,0.73865,0.73855,0.73855,13900000.0
2009-11-12 00:03:00,0.73855,0.7386,0.73855,0.73855,11500000.0
2009-11-12 00:04:00,0.73855,0.7387,0.73845,0.73845,73700000.0
2009-11-12 00:05:00,0.73845,0.73865,0.73845,0.73865,21400000.0
2009-11-12 00:06:00,0.73865,0.73865,0.73865,0.73865,5000000.0
2009-11-12 00:07:00,0.7388,0.7394,0.73875,0.7391,57200000.0
2009-11-12 00:08:00,0.7391,0.73915,0.7391,0.73915,5200000.0
2009-11-12 00:09:00,0.73915,0.73915,0.73905,0.73905,6200000.0
2009-11-12 00:10:00,0.73915,0.73925,0.73915,0.73925,18600000.0
2009-11-12 00:11:00,0.73925,0.73925,0.73915,0.73925,16000000.0
2009-11-12 00:12:00,0.73925,0.73925,0.73925,0.73925,2400000.0
2009-11-12 00:13:00,0.7392,0.7392,0.73892,0.73897,25100000.0
2009-11-12 00:14:00,0.739,0.73921,0.739,0.73915,124400000.0
2009-11-12 00:15:00,0.73925,0.73925,0.73925,0.73925,5000000.0
2009-11-12 00:16:00,0.73925,0.73925,0.73925,0.73925,13000000.0
2009-11-12 00:17:00,0.73903,0.7393,0.73899,0.73902,45200000.0
2009-11-12 00:18:00,0.73905,0.73954,0.73897,0.73908,183100000.0
2009-11-12 00:19:00,0.73925,0.73935,0.73925,0.73935,44200000.0
2009-11-12 00:20:00,0.7393,0.73935,0.73915,0.73935,30800000.0
2009-11-12 00:21:00,0.73935,0.73945,0.73935,0.73945,10900000.0
2009-11-12 00:22:00,0.7394,0.7394,0.7394,0.7394,16600000.0
2009-11-12 00:23:00,0.7394,0.73945,0.7394,0.73945,10200000.0
2009-11-12 00:24:00,0.7395,0.7395,0.73945,0.7395,33800000.0
2009-11-12 00:25:00,0.7395,0.73955,0.7395,0.73955,3600000.0
2009-11-12 00:26:00,0.73955,0.73955,0.7395,0.7395,7400000.0
2009-11-12 00:27:00,0.7395,0.73955,0.7395,0.73955,9400000.0
2009-11-12 00:28:00,0.73955,0.73955,0.73955,0.73955,4200000.0
2009-11-12 00:29:00,0.73955,0.73955,0.73955,0.73955,4400000.0
2009-11-12 00:30:00,0.73955,0.73955,0.73955,0.73955,4200000.0
2009-11-12 00:31:00,0.73955,0.7396,0.73955,0.7396,19100000.0
2009-11-12 00:32:00,0.7396,0.73975,0.7396,0.7397,23100000.0
2009-11-12 00:33:00,0.7397,0.74085,0.7396,0.74045,93700000.0
2009-11-12 00:34:00,0.7405,0.7405,0.7394,0.7399,74500000.0
2009-11-12 00:35:00,0.7399,0.7402,0.73905,0.73955,70500000.0
2009-11-12 00:36:00,0.73955,0.73975,0.73955,0.73975,12600000.0
2009-11-12 00:37:00,0.7398,0.73995,0.7398,0.73995,10000000.0
2009-11-12 00:38:00,0.74,0.74025,0.73995,0.74025,59500000.0
2009-11-12 00:39:00,0.7404,0.7404,0.7404,0.7404,1000000.0
2009-11-12 00:40:00,0.74035,0.74035,0.7403,0.7403,9100000.0
2009-11-12 00:41:00,0.7403,0.7403,0.7401,0.7403,36000000.0
2009-11-12 00:42:00,0.74035,0.7404,0.73995,0.73995,12200000.0
2009-11-12 00:43:00,0.74005,0.74005,0.74005,0.74005,4100000.0
2009-11-12 00:44:00,0.74005,0.74005,0.74,0.74005,15400000.0
2009-11-12 00:45:00,0.74,0.74005,0.74,0.74005,15000000.0
2009-11-12 00:46:00,0.74,0.74,0.74,0.74,1600000.0
2009-11-12 00:47:00,0.73979,0.73989,0.73971,0.73987,43200000.0
2009-11-12 00:48:00,0.73976,0.73983,0.73955,0.73955,20800000.0
2009-11-12 00:49:00,0.74,0.74,0.74,0.74,6600000.0
2009-11-12 00:50:00,0.74,0.74,0.7397,0.7397,48100000.0
2009-11-12 00:51:00,0.7398,0.74,0.7398,0.7398,26200000.0
2009-11-12 00:52:00,0.73985,0.73985,0.73975,0.73975,6800000.0
2009-11-12 00:53:00,0.7398,0.73985,0.7398,0.73985,7400000.0
2009-11-12 00:54:00,0.73985,0.73985,0.73985,0.73985,10200000.0
2009-11-12 00:55:00,0.73985,0.73985,0.73985,0.73985,3200000.0
2009-11-12 00:56:00,0.73985,0.73985,0.73985,0.73985,4200000.0
2009-11-12 00:57:00,0.73985,0.73985,0.73985,0.73985,11000000.0
2009-11-12 00:58:00,0.73985,0.73985,0.73985,0.73985,1600000.0
2009-11-12 00:59:00,0.73985,0.73985,0.7398,0.73985,18600000.0
2009-11-12 01:00:00,0.73985,0.73985,0.73955,0.73975,43400000.0
2009-11-12 01:01:00,0.73975,0.73975,0.7397,0.73975,19800000.0
2009-11-12 01:02:00,0.73975,0.7398,0.73975,0.7398,55300000.0
2009-11-12 01:03:00,0.7398,0.7398,0.7398,0.7398,4100000.0
2009-11-12 01:04:00,0.73985,0.73985,0.73985,0.73985,1000000.0
2009-11-12 01:05:00,0.73985,0.73995,0.7398,0.73995,13300000.0
2009-11-12 01:06:00,0.73985,0.7402,0.73985,0.74015,39000000.0
2009-11-12 01:07:00,0.74002,0.74007,0.73997,0.74002,103600000.0
2009-11-12 01:08:00,0.74015,0.74015,0.74015,0.74015,2000000.0
2009-11-12 01:09:00,0.74015,0.74015,0.74015,0.74015,1000000.0
2009-11-12 01:10:00,0.74015,0.74015,0.74015,0.74015,1000000.0
2009-11-12 01:11:00,0.74015,0.74015,0.74015,0.74015,2000000.0
2009-11-12 01:12:00,0.74015,0.74015,0.74015,0.74015,1000000.0
2009-11-12 01:13:00,0.73978,0.73992,0.7397,0.73987,26000000.0
2009-11-12 01:14:00,0.73985,0.73995,0.73968,0.73993,52400000.0
2009-11-12 01:15:00,0.74015,0.74015,0.74015,0.74015,3000000.0
2009-11-12 01:16:00,0.74015,0.74015,0.73975,0.73975,66900000.0
2009-11-12 01:17:00,0.73975,0.73975,0.7397,0.73975,29200000.0
2009-11-12 01:18:00,0.73975,0.73975,0.73965,0.73965,83100000.0
2009-11-12 01:19:00,0.7396,0.7396,0.7396,0.7396,4100000.0
2009-11-12 01:20:00,0.73975,0.73975,0.73975,0.73975,6400000.0
2009-11-12 01:21:00,0.73975,0.73995,0.73975,0.73995,18700000.0
2009-11-12 01:22:00,0.73995,0.73995,0.73995,0.73995,8300000.0
2009-11-12 01:23:00,0.73995,0.74005,0.73995,0.74005,19100000.0
2009-11-12 01:24:00,0.74005,0.74005,0.74005,0.74005,17400000.0
2009-11-12 01:25:00,0.73991,0.74,0.7396,0.74,70000000.0
2009-11-12 01:26:00,0.74005,0.74005,0.74005,0.74005,5700000.0
2009-11-12 01:27:00,0.74005,0.74005,0.74005,0.74005,11500000.0
2009-11-12 01:28:00,0.74005,0.7402,0.74005,0.7402,9100000.0
2009-11-12 01:29:00,0.7402,0.7402,0.74,0.74005,24000000.0
2009-11-12 01:30:00,0.74005,0.74005,0.74005,0.74005,17200000.0
2009-11-12 01:31:00,0.74005,0.74005,0.74005,0.74005,12100000.0
2009-11-12 01:32:00,0.74005,0.74005,0.74005,0.74005,12800000.0
2009-11-12 01:33:00,0.74005,0.74025,0.74005,0.7401,94500000.0
2009-11-12 01:34:00,0.74005,0.74005,0.74005,0.74005,13600000.0
2009-11-12 01:35:00,0.74005,0.74005,0.74005,0.74005,33600000.0
2009-11-12 01:36:00,0.74005,0.74005,0.74005,0.74005,9800000.0
2009-11-12 01:37:00,0.73978,0.73994,0.73972,0.7398,24600000.0
2009-11-12 01:38:00,0.74,0.74,0.74,0.74,8700000.0
2009-11-12 01:39:00,0.74,0.74,0.74,0.74,1600000.0
2009-11-12 01:40:00,0.73985,0.74,0.73985,0.74,14400000.0
2009-11-12 01:41:00,0.74,0.74,0.74,0.74,20000000.0
2009-11-12 01:42:00,0.74,0.74,0.74,0.74,1600000.0
2009-11-12 01:43:00,0.73995,0.73995,0.73995,0.73995,6400000.0
2009-11-12 01:44:00,0.73995,0.74,0.73995,0.74,12000000.0
2009-11-12 01:45:00,0.74,0.74,0.74,0.74,1600000.0
2009-11-12 01:46:00,0.74,0.74,0.74,0.74,3200000.0
2009-11-12 01:47:00,0.74,0.74,0.7398,0.7398,48000000.0
2009-11-12 01:48:00,0.7398,0.73995,0.73975,0.73975,27900000.0
2009-11-12 01:49:00,0.73975,0.73975,0.73975,0.73975,12600000.0
2009-11-12 01:50:00,0.73975,0.73975,0.73975,0.73975,12500000.0
2009-11-12 01:51:00,0.73973,0.73981,0.73943,0.73949,57900000.0
2009-11-12 01:52:00,0.73975,0.74,0.7397,0.74,48800000.0
2009-11-12 01:53:00,0.74,0.74015,0.74,0.74015,44500000.0
2009-11-12 01:54:00,0.74015,0.74015,0.74015,0.74015,9600000.0
2009-11-12 01:55:00,0.73978,0.73987,0.73942,0.73968,54800000.0
2009-11-12 01:56:00,0.74015,0.74025,0.74015,0.74025,25800000.0
2009-11-12 01:57:00,0.7402,0.7402,0.7402,0.7402,11400000.0
2009-11-12 01:58:00,0.74015,0.74015,0.74015,0.74015,28100000.0
2009-11-12 01:59:00,0.74015,0.74015,0.74015,0.74015,21900000.0
2009-11-12 02:00:00,0.74015,0.74015,0.73995,0.73995,127400000.0
2009-11-12 02:01:00,0.74,0.74,0.73975,0.73975,42700000.0
2009-11-12 02:02:00,0.73975,0.73975,0.7397,0.73975,46000000.0
2009-11-12 02:03:00,0.73975,0.73995,0.73975,0.7399,142100000.0
2009-11-12 02:04:00,0.7399,0.7399,0.7398,0.7398,28600000.0
2009-11-12 02:05:00,0.7398,0.73985,0.7398,0.7398,48200000.0
2009-11-12 02:06:00,0.73985,0.73995,0.7398,0.73995,31900000.0
2009-11-12 02:07:00,0.73995,0.73995,0.73995,0.73995,45500000.0
2009-11-12 02:08:00,0.73995,0.74045,0.73995,0.74,149300000.0
2009-11-12 02:09:00,0.74,0.74,0.73985,0.7399,309600000.0
2009-11-12 02:10:00,0.7399,0.7399,0.73985,0.7399,82800000.0
2009-11-12 02:11:00,0.7399,0.7399,0.73985,0.73985,14900000.0
2009-11-12 02:12:00,0.7399,0.74015,0.7399,0.7401,121300000.0
2009-11-12 02:13:00,0.7401,0.7405,0.7401,0.7405,72700000.0
2009-11-12 02:14:00,0.74045,0.74045,0.74045,0.74045,10500000.0
2009-11-12 02:15:00,0.74035,0.7404,0.74015,0.7404,76200000.0
2009-11-12 02:16:00,0.74035,0.7404,0.74035,0.74035,37800000.0
2009-11-12 02:17:00,0.74035,0.7404,0.74035,0.7404,37100000.0
2009-11-12 02:18:00,0.74045,0.7405,0.74045,0.7405,22600000.0
2009-11-12 02:19:00,0.74045,0.74045,0.7403,0.7403,27600000.0
2009-11-12 02:20:00,0.7403,0.7404,0.7403,0.7404,26600000.0
2009-11-12 02:21:00,0.7404,0.7404,0.7404,0.7404,39100000.0
2009-11-12 02:22:00,0.7404,0.7404,0.7404,0.7404,9000000.0
2009-11-12 02:23:00,0.7404,0.74045,0.7404,0.74045,21900000.0
2009-11-12 02:24:00,0.74045,0.7405,0.74045,0.74045,57200000.0
2009-11-12 02:25:00,0.74045,0.7407,0.74045,0.7407,92900000.0
2009-11-12 02:26:00,0.7407,0.74075,0.7407,0.74075,44200000.0
2009-11-12 02:27:00,0.74075,0.74075,0.74065,0.74065,27200000.0
2009-11-12 02:28:00,0.7406,0.7407,0.74035,0.7407,82800000.0
2009-11-12 02:29:00,0.74065,0.74065,0.74025,0.7404,116200000.0
2009-11-12 02:30:00,0.74045,0.74315,0.74045,0.74215,205800000.0
2009-11-12 02:31:00,0.74215,0.74285,0.7419,0.74275,134300000.0
2009-11-12 02:32:00,0.7427,0.7441,0.74265,0.7441,200000000.0
2009-11-12 02:33:00,0.7441,0.7441,0.7433,0.74365,63200000.0
2009-11-12 02:34:00,0.74365,0.7439,0.74255,0.7427,155900000.0
2009-11-12 02:35:00,0.74265,0.743,0.74265,0.74285,145800000.0
2009-11-12 02:36:00,0.74285,0.74295,0.74275,0.74295,95300000.0
2009-11-12 02:37:00,0.74295,0.74355,0.74295,0.7435,221300000.0
2009-11-12 02:38:00,0.7435,0.7435,0.7432,0.74345,122500000.0
2009-11-12 02:39:00,0.7435,0.74375,0.74335,0.7435,111900000.0
2009-11-12 02:40:00,0.7435,0.7437,0.74345,0.74345,162200000.0
2009-11-12 02:41:00,0.7435,0.7435,0.74295,0.74295,203700000.0
2009-11-12 02:42:00,0.74285,0.74285,0.74265,0.74275,64200000.0
2009-11-12 02:43:00,0.74275,0.74275,0.74275,0.74275,39200000.0
2009-11-12 02:44:00,0.7427,0.74285,0.74265,0.7427,92500000.0
2009-11-12 02:45:00,0.74275,0.74275,0.74265,0.74265,48500000.0
2009-11-12 02:46:00,0.74265,0.74265,0.74215,0.74225,192700000.0
2009-11-12 02:47:00,0.74225,0.7423,0.7421,0.74225,142900000.0
2009-11-12 02:48:00,0.74225,0.7423,0.74225,0.7423,87200000.0
2009-11-12 02:49:00,0.7423,0.74255,0.74225,0.7424,133000000.0
2009-11-12 02:50:00,0.7424,0.7424,0.74215,0.7422,48100000.0
2009-11-12 02:51:00,0.74225,0.74265,0.74225,0.7425,135900000.0
2009-11-12 02:52:00,0.7425,0.7425,0.7424,0.74245,156000000.0
2009-11-12 02:53:00,0.74245,0.74295,0.74245,0.74275,140000000.0
2009-11-12 02:54:00,0.74275,0.74315,0.74275,0.74315,97100000.0
2009-11-12 02:55:00,0.74315,0.74315,0.74255,0.743,204000000.0
2009-11-12 02:56:00,0.743,0.74335,0.74285,0.74315,123100000.0
2009-11-12 02:57:00,0.74315,0.74315,0.74265,0.74305,136400000.0
2009-11-12 02:58:00,0.7431,0.74325,0.74285,0.74285,126100000.0
2009-11-12 02:59:00,0.74285,0.74285,0.7426,0.7426,61400000.0
2009-11-12 03:00:00,0.7426,0.74265,0.74235,0.74235,60200000.0
2009-11-12 03:01:00,0.74235,0.74285,0.7423,0.7428,178200000.0
2009-11-12 03:02:00,0.7428,0.7432,0.7428,0.743,96700000.0
2009-11-12 03:03:00,0.743,0.743,0.74275,0.74275,124700000.0
2009-11-12 03:04:00,0.74275,0.743,0.74275,0.74285,45800000.0
2009-11-12 03:05:00,0.7428,0.74305,0.7428,0.74305,71400000.0
2009-11-12 03:06:00,0.74305,0.74325,0.74305,0.7432,86200000.0
2009-11-12 03:07:00,0.7432,0.74325,0.74305,0.7432,143900000.0
2009-11-12 03:08:00,0.7432,0.7432,0.74305,0.74305,39800000.0
2009-11-12 03:09:00,0.74305,0.7431,0.74305,0.7431,28400000.0
2009-11-12 03:10:00,0.7431,0.7431,0.74305,0.74305,12400000.0
2009-11-12 03:11:00,0.74305,0.74305,0.7425,0.74265,101700000.0
2009-11-12 03:12:00,0.74265,0.7427,0.74265,0.74265,62900000.0
2009-11-12 03:13:00,0.74265,0.7427,0.74245,0.74245,137600000.0
2009-11-12 03:14:00,0.74255,0.74285,0.74235,0.74235,110200000.0
2009-11-12 03:15:00,0.74225,0.7426,0.742,0.7421,126100000.0
2009-11-12 03:16:00,0.74205,0.74245,0.74205,0.74245,85900000.0
2009-11-12 03:17:00,0.74245,0.74265,0.74245,0.74255,97800000.0
2009-11-12 03:18:00,0.74255,0.74255,0.74225,0.74235,171700000.0
2009-11-12 03:19:00,0.74235,0.74245,0.7423,0.74235,177400000.0
2009-11-12 03:20:00,0.74235,0.74235,0.74205,0.74215,105300000.0
2009-11-12 03:21:00,0.74215,0.74245,0.7421,0.74215,202700000.0
2009-11-12 03:22:00,0.74205,0.7422,0.74185,0.74195,146000000.0
2009-11-12 03:23:00,0.74195,0.74195,0.74185,0.7419,94800000.0
2009-11-12 03:24:00,0.7419,0.74235,0.74185,0.74235,76000000.0
2009-11-12 03:25:00,0.74235,0.74245,0.7423,0.7424,73400000.0
2009-11-12 03:26:00,0.74245,0.7426,0.74225,0.7426,97900000.0
2009-11-12 03:27:00,0.74265,0.74275,0.7425,0.74255,71600000.0
2009-11-12 03:28:00,0.74255,0.74255,0.7424,0.7424,43100000.0
2009-11-12 03:29:00,0.7424,0.7424,0.7423,0.7423,20800000.0
2009-11-12 03:30:00,0.7423,0.7423,0.74225,0.74225,30300000.0
2009-11-12 03:31:00,0.74225,0.7424,0.74225,0.7423,51800000.0
2009-11-12 03:32:00,0.7423,0.7423,0.7422,0.7422,29700000.0
2009-11-12 03:33:00,0.7422,0.7423,0.74215,0.7423,73800000.0
2009-11-12 03:34:00,0.7423,0.7423,0.7422,0.7422,68400000.0
2009-11-12 03:35:00,0.7422,0.7422,0.7422,0.7422,11100000.0
2009-11-12 03:36:00,0.7422,0.7422,0.74175,0.74175,47900000.0
2009-11-12 03:37:00,0.74175,0.74175,0.74175,0.74175,89100000.0
2009-11-12 03:38:00,0.74175,0.7419,0.74165,0.74185,58500000.0
2009-11-12 03:39:00,0.74185,0.7419,0.7417,0.7417,35800000.0
2009-11-12 03:40:00,0.7417,0.7417,0.7416,0.7416,58200000.0
2009-11-12 03:41:00,0.7416,0.7416,0.7415,0.74155,32800000.0
2009-11-12 03:42:00,0.74155,0.74155,0.74145,0.74145,59000000.0
2009-11-12 03:43:00,0.7415,0.7416,0.74125,0.7413,141900000.0
2009-11-12 03:44:00,0.7413,0.7415,0.7413,0.7414,25400000.0
2009-11-12 03:45:00,0.74135,0.74135,0.74075,0.741,137600000.0
2009-11-12 03:46:00,0.741,0.74115,0.7409,0.74115,69300000.0
2009-11-12 03:47:00,0.74105,0.74135,0.741,0.74125,48700000.0
2009-11-12 03:48:00,0.74125,0.7413,0.74125,0.7413,33100000.0
2009-11-12 03:49:00,0.7413,0.74135,0.74125,0.74125,36100000.0
2009-11-12 03:50:00,0.74125,0.7413,0.74125,0.74125,29300000.0
2009-11-12 03:51:00,0.74125,0.74125,0.74125,0.74125,14800000.0
2009-11-12 03:52:00,0.74125,0.74125,0.74065,0.74075,59400000.0
2009-11-12 03:53:00,0.74075,0.741,0.7406,0.7409,134600000.0
2009-11-12 03:54:00,0.74085,0.74095,0.74075,0.74085,64100000.0
2009-11-12 03:55:00,0.74085,0.7412,0.74085,0.7412,153000000.0
2009-11-12 03:56:00,0.7412,0.7412,0.74085,0.74095,162000000.0
2009-11-12 03:57:00,0.741,0.74125,0.741,0.74125,47700000.0
2009-11-12 03:58:00,0.74125,0.74125,0.7411,0.7411,11400000.0
2009-11-12 03:59:00,0.7411,0.7411,0.7411,0.7411,2600000.0
2009-11-12 04:00:00,0.7411,0.7417,0.7411,0.7413,108300000.0
2009-11-12 04:01:00,0.7413,0.7413,0.7411,0.74115,55100000.0
2009-11-12 04:02:00,0.74115,0.74125,0.74115,0.7412,64000000.0
2009-11-12 04:03:00,0.74125,0.74145,0.74105,0.7411,77400000.0
2009-11-12 04:04:00,0.7411,0.7411,0.7411,0.7411,15000000.0
2009-11-12 04:05:00,0.7411,0.7411,0.741,0.741,6400000.0
2009-11-12 04:06:00,0.741,0.74115,0.741,0.7411,55200000.0
2009-11-12 04:07:00,0.74105,0.7411,0.74105,0.74105,32100000.0
2009-11-12 04:08:00,0.74105,0.7411,0.74105,0.74105,19800000.0
2009-11-12 04:09:00,0.74105,0.7411,0.74095,0.7411,75000000.0
2009-11-12 04:10:00,0.7411,0.74125,0.74085,0.74085,77400000.0
2009-11-12 04:11:00,0.74085,0.74115,0.74085,0.74115,38200000.0
2009-11-12 04:12:00,0.741,0.741,0.74085,0.74085,26900000.0
2009-11-12 04:13:00,0.7408,0.7408,0.7407,0.74075,91400000.0
2009-11-12 04:14:00,0.7408,0.74085,0.7407,0.7407,79500000.0
2009-11-12 04:15:00,0.74065,0.74075,0.74065,0.7407,95900000.0
2009-11-12 04:16:00,0.74045,0.74045,0.7402,0.7402,95300000.0
2009-11-12 04:17:00,0.7402,0.7407,0.7402,0.7406,170000000.0
2009-11-12 04:18:00,0.7406,0.7406,0.7402,0.7402,131000000.0
2009-11-12 04:19:00,0.74025,0.7403,0.73995,0.73995,121400000.0
2009-11-12 04:20:00,0.73995,0.74005,0.7398,0.7398,89400000.0
2009-11-12 04:21:00,0.7398,0.7399,0.73975,0.7399,94100000.0
2009-11-12 04:22:00,0.7399,0.74005,0.7398,0.7399,104900000.0
2009-11-12 04:23:00,0.74,0.74,0.7399,0.73995,69100000.0
2009-11-12 04:24:00,0.73995,0.74,0.73995,0.73995,29200000.0
2009-11-12 04:25:00,0.74,0.74,0.74,0.74,14400000.0
2009-11-12 04:26:00,0.74,0.74,0.7399,0.74,37000000.0
2009-11-12 04:27:00,0.74,0.74005,0.74,0.74,14400000.0
2009-11-12 04:28:00,0.74,0.74,0.74,0.74,6900000.0
2009-11-12 04:29:00,0.74,0.74,0.74,0.74,26400000.0
2009-11-12 04:30:00,0.74,0.74,0.74,0.74,30500000.0
2009-11-12 04:31:00,0.74,0.74,0.73995,0.73995,16500000.0
2009-11-12 04:32:00,0.73995,0.74025,0.73995,0.74025,95600000.0
2009-11-12 04:33:00,0.74025,0.74035,0.74015,0.74025,104000000.0
2009-11-12 04:34:00,0.7402,0.74025,0.73995,0.73995,178800000.0
2009-11-12 04:35:00,0.73995,0.7401,0.73995,0.74,59100000.0
2009-11-12 04:36:00,0.74005,0.74005,0.74,0.74,33700000.0
2009-11-12 04:37:00,0.74015,0.74025,0.7401,0.74025,16500000.0
2009-11-12 04:38:00,0.74025,0.74025,0.74005,0.74005,17000000.0
2009-11-12 04:39:00,0.7401,0.7402,0.74005,0.7402,55500000.0
2009-11-12 04:40:00,0.7402,0.7402,0.74015,0.7402,26000000.0
2009-11-12 04:41:00,0.7402,0.7404,0.7402,0.7404,93700000.0
2009-11-12 04:42:00,0.74045,0.7405,0.74045,0.74045,110000000.0
2009-11-12 04:43:00,0.74045,0.74045,0.74035,0.74035,20800000.0
2009-11-12 04:44:00,0.74035,0.74035,0.74035,0.74035,3200000.0
2009-11-12 04:45:00,0.74035,0.74035,0.7399,0.7401,87900000.0
2009-11-12 04:46:00,0.74015,0.7402,0.7401,0.7402,11000000.0
2009-11-12 04:47:00,0.74025,0.7403,0.74015,0.74025,47900000.0
2009-11-12 04:48:00,0.74025,0.7404,0.74025,0.74025,42000000.0
2009-11-12 04:49:00,0.74025,0.7406,0.74025,0.7406,65600000.0
2009-11-12 04:50:00,0.7406,0.7407,0.74055,0.7406,157500000.0
2009-11-12 04:51:00,0.7406,0.7407,0.74055,0.7407,38700000.0
2009-11-12 04:52:00,0.74065,0.7407,0.7405,0.74055,30000000.0
2009-11-12 04:53:00,0.74055,0.74065,0.74055,0.74055,42100000.0
2009-11-12 04:54:00,0.74055,0.7406,0.74055,0.7406,29700000.0
2009-11-12 04:55:00,0.7406,0.74075,0.7406,0.74075,10100000.0
2009-11-12 04:56:00,0.74075,0.74075,0.74075,0.74075,3000000.0
2009-11-12 04:57:00,0.74075,0.74075,0.7406,0.7406,70200000.0
2009-11-12 04:58:00,0.74065,0.74065,0.7405,0.7405,69700000.0
2009-11-12 04:59:00,0.7405,0.74065,0.74045,0.74065,121200000.0
2009-11-12 05:00:00,0.74065,0.74065,0.7405,0.74055,71000000.0
2009-11-12 05:01:00,0.74065,0.74075,0.74055,0.74065,37800000.0
2009-11-12 05:02:00,0.74065,0.74075,0.7406,0.74075,40000000.0
2009-11-12 05:03:00,0.74075,0.74075,0.7406,0.7406,34200000.0
2009-11-12 05:04:00,0.74065,0.74065,0.74065,0.74065,24400000.0
2009-11-12 05:05:00,0.74065,0.74095,0.74065,0.7408,81800000.0
2009-11-12 05:06:00,0.74085,0.7411,0.74075,0.7411,126300000.0
2009-11-12 05:07:00,0.74115,0.74135,0.7411,0.7411,66800000.0
2009-11-12 05:08:00,0.7411,0.74125,0.74105,0.74125,97400000.0
2009-11-12 05:09:00,0.74125,0.74125,0.74115,0.7412,34100000.0
2009-11-12 05:10:00,0.7412,0.74125,0.74115,0.7412,46100000.0
2009-11-12 05:11:00,0.7412,0.7412,0.7412,0.7412,6400000.0
2009-11-12 05:12:00,0.74086,0.74103,0.74074,0.74103,18700000.0
2009-11-12 05:13:00,0.7412,0.7412,0.7412,0.7412,7000000.0
2009-11-12 05:14:00,0.74125,0.74145,0.74125,0.7414,13000000.0
2009-11-12 05:15:00,0.7414,0.7418,0.7414,0.74165,41100000.0
2009-11-12 05:16:00,0.7416,0.7416,0.7413,0.74145,79000000.0
2009-11-12 05:17:00,0.7415,0.7415,0.7414,0.7414,35900000.0
2009-11-12 05:18:00,0.74135,0.74145,0.74125,0.7414,66600000.0
2009-11-12 05:19:00,0.7414,0.7414,0.7413,0.7414,48900000.0
2009-11-12 05:20:00,0.74135,0.74135,0.7412,0.74125,75500000.0
2009-11-12 05:21:00,0.7412,0.7413,0.7411,0.7413,48000000.0
2009-11-12 05:22:00,0.7413,0.7413,0.7412,0.74125,25600000.0
2009-11-12 05:23:00,0.7413,0.7415,0.74115,0.74115,115000000.0
2009-11-12 05:24:00,0.74115,0.7413,0.7411,0.7411,29200000.0
2009-11-12 05:25:00,0.7411,0.7412,0.7411,0.74115,120000000.0
2009-11-12 05:26:00,0.7412,0.7412,0.74105,0.74105,45600000.0
2009-11-12 05:27:00,0.7411,0.74135,0.74105,0.74125,56900000.0
2009-11-12 05:28:00,0.7412,0.74135,0.7411,0.74135,23000000.0
2009-11-12 05:29:00,0.74135,0.74135,0.7411,0.7411,47400000.0
2009-11-12 05:30:00,0.7411,0.7411,0.7411,0.7411,1000000.0
2009-11-12 05:31:00,0.7411,0.74135,0.74105,0.74135,58000000.0
2009-11-12 05:32:00,0.74135,0.7415,0.74135,0.7415,54600000.0
2009-11-12 05:33:00,0.7415,0.7415,0.74145,0.74145,34000000.0
2009-11-12 05:34:00,0.74145,0.74145,0.74135,0.7414,12100000.0
2009-11-12 05:35:00,0.7414,0.7414,0.7412,0.74135,46000000.0
2009-11-12 05:36:00,0.74135,0.74145,0.74135,0.74145,19700000.0
2009-11-12 05:37:00,0.74145,0.7416,0.74145,0.74155,24200000.0
2009-11-12 05:38:00,0.74155,0.74155,0.74155,0.74155,4600000.0
2009-11-12 05:39:00,0.74155,0.74155,0.74155,0.74155,24400000.0
2009-11-12 05:40:00,0.74155,0.74155,0.74155,0.74155,13000000.0
2009-11-12 05:41:00,0.74155,0.74155,0.74155,0.74155,2400000.0
2009-11-12 05:42:00,0.74155,0.74155,0.74155,0.74155,4600000.0
2009-11-12 05:43:00,0.74155,0.74155,0.74155,0.74155,4400000.0
2009-11-12 05:44:00,0.74155,0.74155,0.7411,0.7411,49700000.0
2009-11-12 05:45:00,0.7411,0.7412,0.7411,0.7412,38100000.0
2009-11-12 05:46:00,0.74125,0.7413,0.7412,0.7412,21000000.0
2009-11-12 05:47:00,0.7412,0.74145,0.7412,0.7413,37300000.0
2009-11-12 05:48:00,0.74125,0.74125,0.74125,0.74125,36800000.0
2009-11-12 05:49:00,0.7412,0.7412,0.7412,0.7412,19700000.0
2009-11-12 05:50:00,0.74115,0.74115,0.7411,0.74115,31500000.0
2009-11-12 05:51:00,0.74115,0.74115,0.7411,0.7411,7500000.0
2009-11-12 05:52:00,0.7411,0.7411,0.74105,0.74105,10800000.0
2009-11-12 05:53:00,0.74105,0.74105,0.74095,0.74105,24100000.0
2009-11-12 05:54:00,0.74105,0.74105,0.74085,0.741,41100000.0
2009-11-12 05:55:00,0.74095,0.74105,0.74085,0.74095,60300000.0
2009-11-12 05:56:00,0.741,0.741,0.74065,0.74075,258600000.0
2009-11-12 05:57:00,0.74075,0.74075,0.7405,0.7405,61500000.0
2009-11-12 05:58:00,0.7405,0.7407,0.7405,0.7406,67500000.0
2009-11-12 05:59:00,0.74065,0.74065,0.74055,0.74065,68000000.0
2009-11-12 06:00:00,0.74065,0.74065,0.7406,0.7406,16800000.0
2009-11-12 06:01:00,0.7406,0.7406,0.74055,0.7406,29100000.0
2009-11-12 06:02:00,0.7406,0.7408,0.7406,0.7407,74400000.0
2009-11-12 06:03:00,0.7407,0.7407,0.7407,0.7407,1600000.0
2009-11-12 06:04:00,0.74065,0.7408,0.7406,0.7408,38100000.0
2009-11-12 06:05:00,0.7408,0.7409,0.74065,0.74075,85800000.0
2009-11-12 06:06:00,0.74075,0.74085,0.74065,0.74085,73100000.0
2009-11-12 06:07:00,0.74085,0.7409,0.74085,0.74085,16000000.0
2009-11-12 06:08:00,0.74085,0.7409,0.74075,0.74075,115600000.0
2009-11-12 06:09:00,0.74075,0.74085,0.74075,0.74085,8700000.0
2009-11-12 06:10:00,0.74065,0.74081,0.7404,0.74063,46000000.0
2009-11-12 06:11:00,0.74085,0.74095,0.74085,0.74095,27900000.0
2009-11-12 06:12:00,0.74095,0.74095,0.74095,0.74095,1600000.0
2009-11-12 06:13:00,0.74095,0.74095,0.74085,0.7409,27400000.0
2009-11-12 06:14:00,0.74095,0.7411,0.74095,0.74105,241000000.0
2009-11-12 06:15:00,0.74105,0.74105,0.74095,0.74095,10800000.0
2009-11-12 06:16:00,0.74095,0.74095,0.74095,0.74095,1000000.0
2009-11-12 06:17:00,0.74073,0.74076,0.74049,0.74075,175900000.0
2009-11-12 06:18:00,0.74095,0.74125,0.74095,0.74105,162700000.0
2009-11-12 06:19:00,0.7411,0.7411,0.74105,0.74105,57400000.0
2009-11-12 06:20:00,0.74105,0.7411,0.74105,0.74105,19100000.0
2009-11-12 06:21:00,0.74105,0.74115,0.7409,0.7409,68000000.0
2009-11-12 06:22:00,0.7409,0.7409,0.74055,0.7406,123800000.0
2009-11-12 06:23:00,0.7406,0.74075,0.74055,0.7407,62600000.0
2009-11-12 06:24:00,0.7408,0.7408,0.7407,0.7407,21600000.0
2009-11-12 06:25:00,0.7407,0.7407,0.7407,0.7407,4700000.0
2009-11-12 06:26:00,0.7407,0.7407,0.74065,0.7407,20300000.0
2009-11-12 06:27:00,0.7407,0.7407,0.7406,0.7406,77000000.0
2009-11-12 06:28:00,0.7406,0.74065,0.7405,0.7405,97300000.0
2009-11-12 06:29:00,0.7405,0.7405,0.7403,0.7403,84600000.0
2009-11-12 06:30:00,0.7404,0.7404,0.74015,0.7402,78900000.0
2009-11-12 06:31:00,0.7402,0.7402,0.7401,0.74015,17800000.0
2009-11-12 06:32:00,0.74015,0.7403,0.74015,0.7402,10000000.0
2009-11-12 06:33:00,0.7402,0.74025,0.74005,0.7401,49000000.0
2009-11-12 06:34:00,0.7401,0.7401,0.7401,0.7401,3200000.0
2009-11-12 06:35:00,0.7401,0.7402,0.7401,0.7402,11700000.0
2009-11-12 06:36:00,0.7402,0.7402,0.74005,0.74005,23900000.0
2009-11-12 06:37:00,0.7401,0.74015,0.7401,0.7401,59200000.0
2009-11-12 06:38:00,0.7401,0.7403,0.74005,0.7403,74500000.0
2009-11-12 06:39:00,0.74025,0.7403,0.74025,0.74025,23600000.0
2009-11-12 06:40:00,0.74025,0.74045,0.74025,0.74035,63300000.0
2009-11-12 06:41:00,0.74035,0.74035,0.74025,0.74025,30200000.0
2009-11-12 06:42:00,0.74025,0.74025,0.7402,0.7402,38700000.0
2009-11-12 06:43:00,0.7402,0.7402,0.7401,0.7402,125100000.0
2009-11-12 06:44:00,0.74015,0.7402,0.74015,0.7402,85600000.0
2009-11-12 06:45:00,0.7402,0.7402,0.74005,0.7401,57700000.0
2009-11-12 06:46:00,0.74005,0.7401,0.74005,0.74005,21200000.0
2009-11-12 06:47:00,0.74005,0.7401,0.74005,0.7401,9200000.0
2009-11-12 06:48:00,0.74005,0.7401,0.74005,0.74005,46800000.0
2009-11-12 06:49:00,0.74005,0.7401,0.74005,0.7401,60600000.0
2009-11-12 06:50:00,0.74005,0.7401,0.74005,0.7401,36800000.0
2009-11-12 06:51:00,0.74005,0.7401,0.74005,0.74005,11900000.0
2009-11-12 06:52:00,0.74005,0.7401,0.74005,0.7401,55600000.0
2009-11-12 06:53:00,0.7401,0.7401,0.7401,0.7401,4800000.0
2009-11-12 06:54:00,0.7401,0.7401,0.7401,0.7401,1600000.0
2009-11-12 06:55:00,0.7401,0.74025,0.7401,0.74025,97500000.0
2009-11-12 06:56:00,0.74025,0.74025,0.74025,0.74025,5500000.0
2009-11-12 06:57:00,0.74025,0.74055,0.74025,0.74055,76900000.0
2009-11-12 06:58:00,0.7406,0.74065,0.7403,0.74055,93700000.0
2009-11-12 06:59:00,0.7405,0.7405,0.74025,0.74045,50600000.0
2009-11-12 07:00:00,0.74045,0.7405,0.7404,0.7404,30300000.0
2009-11-12 07:01:00,0.7404,0.7404,0.7403,0.7403,28800000.0
2009-11-12 07:02:00,0.74035,0.74035,0.74025,0.74035,24500000.0
2009-11-12 07:03:00,0.74035,0.7404,0.7403,0.7404,77800000.0
2009-11-12 07:04:00,0.7404,0.74045,0.7404,0.74045,34500000.0
2009-11-12 07:05:00,0.74045,0.74045,0.74045,0.74045,3200000.0
2009-11-12 07:06:00,0.74045,0.7405,0.74045,0.74045,35900000.0
2009-11-12 07:07:00,0.74045,0.74045,0.74045,0.74045,9600000.0
2009-11-12 07:08:00,0.74045,0.74045,0.7403,0.7403,10200000.0
2009-11-12 07:09:00,0.7403,0.74035,0.7403,0.7403,26500000.0
2009-11-12 07:10:00,0.7403,0.7403,0.74005,0.74005,36600000.0
2009-11-12 07:11:00,0.74005,0.7402,0.74,0.7402,63500000.0
2009-11-12 07:12:00,0.7402,0.7402,0.74015,0.7402,38400000.0
2009-11-12 07:13:00,0.7402,0.74025,0.73985,0.74005,80500000.0
2009-11-12 07:14:00,0.74005,0.7403,0.74005,0.74005,61500000.0
2009-11-12 07:15:00,0.74005,0.7401,0.74,0.7401,49600000.0
2009-11-12 07:16:00,0.74005,0.74005,0.74,0.74,51400000.0
2009-11-12 07:17:00,0.74,0.74,0.73995,0.74,24900000.0
2009-11-12 07:18:00,0.74,0.74,0.73995,0.74,28400000.0
2009-11-12 07:19:00,0.74,0.74015,0.74,0.74005,62600000.0
2009-11-12 07:20:00,0.74005,0.74015,0.74005,0.74005,49000000.0
2009-11-12 07:21:00,0.74005,0.74015,0.74005,0.74005,7200000.0
2009-11-12 07:22:00,0.74005,0.74005,0.74005,0.74005,2400000.0
2009-11-12 07:23:00,0.73982,0.73998,0.73979,0.7399,361700000.0
2009-11-12 07:24:00,0.74005,0.74005,0.74005,0.74005,2300000.0
2009-11-12 07:25:00,0.73984,0.73997,0.73964,0.73991,42800000.0
2009-11-12 07:26:00,0.74005,0.74025,0.74005,0.74025,50199999.0
2009-11-12 07:27:00,0.74025,0.74045,0.74025,0.74035,52200000.0
2009-11-12 07:28:00,0.74035,0.74035,0.74035,0.74035,16000000.0
2009-11-12 07:29:00,0.7404,0.74045,0.7403,0.74035,62500000.0
2009-11-12 07:30:00,0.73993,0.74042,0.73986,0.74018,18900000.0
2009-11-12 07:31:00,0.7403,0.7403,0.7403,0.7403,10600000.0
2009-11-12 07:32:00,0.7403,0.74035,0.7403,0.74035,15900000.0
2009-11-12 07:33:00,0.74035,0.74035,0.74025,0.7403,27100000.0
2009-11-12 07:34:00,0.7403,0.7403,0.74025,0.74025,14400000.0
2009-11-12 07:35:00,0.74025,0.74025,0.74,0.74,48100000.0
2009-11-12 07:36:00,0.74,0.74005,0.74,0.74005,52500000.0
2009-11-12 07:37:00,0.74005,0.74005,0.74,0.74,17600000.0
2009-11-12 07:38:00,0.74,0.7402,0.74,0.7402,46200000.0
2009-11-12 07:39:00,0.7402,0.7402,0.7402,0.7402,7800000.0
2009-11-12 07:40:00,0.7402,0.7402,0.7402,0.7402,3000000.0
2009-11-12 07:41:00,0.7402,0.7402,0.74015,0.74015,18900000.0
2009-11-12 07:42:00,0.7402,0.7402,0.7402,0.7402,3000000.0
2009-11-12 07:43:00,0.7402,0.7403,0.7402,0.7403,29000000.0
2009-11-12 07:44:00,0.74035,0.74035,0.7403,0.7403,15600000.0
2009-11-12 07:45:00,0.7403,0.7404,0.7403,0.7404,160000000.0
2009-11-12 07:46:00,0.74045,0.74045,0.74045,0.74045,6400000.0
2009-11-12 07:47:00,0.74045,0.7405,0.74045,0.7405,4000000.0
2009-11-12 07:48:00,0.7405,0.7405,0.7405,0.7405,11200000.0
2009-11-12 07:49:00,0.7405,0.7405,0.7405,0.7405,11200000.0
2009-11-12 07:50:00,0.7405,0.74055,0.74045,0.7405,17000000.0
2009-11-12 07:51:00,0.7405,0.74065,0.7405,0.74065,16000000.0
2009-11-12 07:52:00,0.74065,0.74065,0.74065,0.74065,1600000.0
2009-11-12 07:53:00,0.74048,0.74048,0.74021,0.7403,90000000.0
2009-11-12 07:54:00,0.74045,0.74047,0.74021,0.7403,34000000.0
2009-11-12 07:55:00,0.74065,0.74085,0.74065,0.74075,30700000.0
2009-11-12 07:56:00,0.74085,0.74095,0.74085,0.74095,25400000.0
2009-11-12 07:57:00,0.74095,0.74095,0.74095,0.74095,12000000.0
2009-11-12 07:58:00,0.74071,0.74073,0.74046,0.74065,18500000.0
2009-11-12 07:59:00,0.74095,0.74095,0.7409,0.7409,13600000.0
2009-11-12 08:00:00,0.7409,0.7409,0.7408,0.7409,28100000.0
2009-11-12 08:01:00,0.7409,0.7409,0.7409,0.7409,1000000.0
2009-11-12 08:02:00,0.74085,0.74085,0.7408,0.74085,20400000.0
2009-11-12 08:03:00,0.74105,0.74105,0.74085,0.74085,7400000.0
2009-11-12 08:04:00,0.74056,0.74066,0.74044,0.74065,280800000.0
2009-11-12 08:05:00,0.74085,0.7411,0.74075,0.7409,41400000.0
2009-11-12 08:06:00,0.74095,0.741,0.7407,0.7407,27800000.0
2009-11-12 08:07:00,0.7407,0.7409,0.7407,0.7408,57700000.0
2009-11-12 08:08:00,0.7408,0.7408,0.74075,0.7408,28700000.0
2009-11-12 08:09:00,0.7408,0.7409,0.7408,0.7409,9600000.0
2009-11-12 08:10:00,0.7409,0.74105,0.74085,0.741,55300000.0
2009-11-12 08:11:00,0.741,0.74105,0.74095,0.741,55600000.0
2009-11-12 08:12:00,0.741,0.741,0.74095,0.74095,8000000.0
2009-11-12 08:13:00,0.7405,0.7407,0.7403,0.7404,127300000.0
2009-11-12 08:14:00,0.7404,0.7404,0.74015,0.7402,52100000.0
2009-11-12 08:15:00,0.7402,0.7404,0.74,0.74035,111000000.0
2009-11-12 08:16:00,0.74022,0.74025,0.7402,0.7402,36900000.0
2009-11-12 08:17:00,0.74035,0.74065,0.74035,0.74055,47800000.0
2009-11-12 08:18:00,0.7405,0.7405,0.7405,0.7405,6400000.0
2009-11-12 08:19:00,0.7405,0.74055,0.7405,0.7405,45600000.0
2009-11-12 08:20:00,0.7405,0.74055,0.74035,0.74055,35800000.0
2009-11-12 08:21:00,0.7406,0.7406,0.74055,0.74055,4800000.0
2009-11-12 08:22:00,0.74055,0.74055,0.74055,0.74055,1600000.0
2009-11-12 08:23:00,0.7405,0.74055,0.7403,0.7403,45200000.0
2009-11-12 08:24:00,0.7403,0.7403,0.74025,0.74025,12800000.0
2009-11-12 08:25:00,0.74025,0.74025,0.74025,0.74025,6800000.0
2009-11-12 08:26:00,0.74025,0.74025,0.74025,0.74025,4000000.0
2009-11-12 08:27:00,0.74015,0.74015,0.7401,0.74015,27100000.0
2009-11-12 08:28:00,0.74015,0.7402,0.74015,0.74015,20800000.0
2009-11-12 08:29:00,0.74005,0.74005,0.74005,0.74005,21600000.0
2009-11-12 08:30:00,0.74,0.74,0.74,0.74,31000000.0
2009-11-12 08:31:00,0.73995,0.74,0.73995,0.74,55600000.0
2009-11-12 08:32:00,0.74,0.74,0.74,0.74,2300000.0
2009-11-12 08:33:00,0.73995,0.7401,0.73995,0.74005,42600000.0
2009-11-12 08:34:00,0.74005,0.74005,0.74005,0.74005,3200000.0
2009-11-12 08:35:00,0.74005,0.7401,0.74005,0.7401,15600000.0
2009-11-12 08:36:00,0.74015,0.74015,0.74005,0.74005,37800000.0
2009-11-12 08:37:00,0.74005,0.74005,0.74,0.74005,44600000.0
2009-11-12 08:38:00,0.74005,0.74005,0.74005,0.74005,7200000.0
2009-11-12 08:39:00,0.74005,0.74005,0.74005,0.74005,4000000.0
2009-11-12 08:40:00,0.73995,0.74,0.73995,0.73995,13800000.0
2009-11-12 08:41:00,0.73995,0.7401,0.73995,0.73995,68600000.0
2009-11-12 08:42:00,0.73995,0.73995,0.7399,0.7399,32100000.0
2009-11-12 08:43:00,0.7399,0.7401,0.7399,0.7401,38800000.0
2009-11-12 08:44:00,0.7401,0.7403,0.74,0.7402,92900000.0
2009-11-12 08:45:00,0.74025,0.7403,0.7402,0.7402,91600000.0
2009-11-12 08:46:00,0.7402,0.7402,0.74015,0.74015,44600000.0
2009-11-12 08:47:00,0.74015,0.7402,0.74015,0.7402,5700000.0
2009-11-12 08:48:00,0.7402,0.74025,0.7402,0.74025,12000000.0
2009-11-12 08:49:00,0.74025,0.7403,0.74015,0.7403,12200000.0
2009-11-12 08:50:00,0.7403,0.7403,0.7399,0.7399,23400000.0
2009-11-12 08:51:00,0.7399,0.7405,0.7399,0.74015,193600000.0
2009-11-12 08:52:00,0.74015,0.7403,0.7401,0.7403,81700000.0
2009-11-12 08:53:00,0.74035,0.74045,0.7403,0.74045,36800000.0
2009-11-12 08:54:00,0.7405,0.7405,0.7404,0.7404,10700000.0
2009-11-12 08:55:00,0.74025,0.7404,0.74025,0.74035,53700000.0
2009-11-12 08:56:00,0.7404,0.74085,0.74035,0.7407,122500000.0
2009-11-12 08:57:00,0.7407,0.74085,0.74045,0.74045,33300000.0
2009-11-12 08:58:00,0.74045,0.7405,0.7404,0.7405,33500000.0
2009-11-12 08:59:00,0.7405,0.74055,0.74045,0.7405,63900000.0
2009-11-12 09:00:00,0.7405,0.7408,0.74045,0.7408,33500000.0
2009-11-12 09:01:00,0.7408,0.7408,0.7405,0.7405,110600000.0
2009-11-12 09:02:00,0.74055,0.74055,0.7404,0.7404,51900000.0
2009-11-12 09:03:00,0.7404,0.7406,0.7404,0.7405,25700000.0
2009-11-12 09:04:00,0.7405,0.7406,0.7405,0.7405,50800000.0
2009-11-12 09:05:00,0.7405,0.74055,0.7405,0.74055,55200000.0
2009-11-12 09:06:00,0.74055,0.74055,0.74055,0.74055,47900000.0
2009-11-12 09:07:00,0.7406,0.7406,0.74005,0.7401,106100000.0
2009-11-12 09:08:00,0.74015,0.74015,0.7401,0.7401,74900000.0
2009-11-12 09:09:00,0.7401,0.74015,0.7401,0.74015,30100000.0
2009-11-12 09:10:00,0.74015,0.74015,0.74015,0.74015,13300000.0
2009-11-12 09:11:00,0.74015,0.74015,0.74015,0.74015,22000000.0
2009-11-12 09:12:00,0.74015,0.74015,0.74015,0.74015,43300000.0
2009-11-12 09:13:00,0.74015,0.74015,0.7401,0.7401,50300000.0
2009-11-12 09:14:00,0.7401,0.7402,0.7401,0.7402,75600000.0
2009-11-12 09:15:00,0.7402,0.7406,0.7402,0.7406,152999999.0
2009-11-12 09:16:00,0.7406,0.74065,0.7404,0.74045,75200000.0
2009-11-12 09:17:00,0.74055,0.7406,0.74055,0.7406,9800000.0
2009-11-12 09:18:00,0.74065,0.74065,0.74055,0.74055,73400000.0
2009-11-12 09:19:00,0.7406,0.7406,0.74055,0.74055,9300000.0
2009-11-12 09:20:00,0.74055,0.74055,0.74055,0.74055,32800000.0
2009-11-12 09:21:00,0.74055,0.74055,0.7404,0.7404,7000000.0
2009-11-12 09:22:00,0.74035,0.74035,0.74015,0.74035,101500000.0
2009-11-12 09:23:00,0.74035,0.7404,0.74035,0.74035,22200000.0
2009-11-12 09:24:00,0.74035,0.74035,0.74035,0.74035,25800000.0
2009-11-12 09:25:00,0.74035,0.7405,0.74035,0.74035,47500000.0
2009-11-12 09:26:00,0.7403,0.7403,0.74025,0.7403,26000000.0
2009-11-12 09:27:00,0.7403,0.74035,0.7403,0.7403,37100000.0
2009-11-12 09:28:00,0.7403,0.7404,0.74025,0.74035,261400000.0
2009-11-12 09:29:00,0.74035,0.74035,0.74025,0.74025,31900000.0
2009-11-12 09:30:00,0.74025,0.7403,0.74015,0.74015,88900000.0
2009-11-12 09:31:00,0.74015,0.7402,0.74015,0.74015,57600000.0
2009-11-12 09:32:00,0.74015,0.7402,0.7401,0.7401,29100000.0
2009-11-12 09:33:00,0.7401,0.74015,0.74005,0.74005,130000000.0
2009-11-12 09:34:00,0.74035,0.74035,0.74025,0.74025,2000000.0
2009-11-12 09:35:00,0.7402,0.7404,0.7401,0.74015,207800000.0
2009-11-12 09:36:00,0.74015,0.7405,0.74005,0.7405,176600000.0
2009-11-12 09:37:00,0.74045,0.7405,0.74045,0.74045,71300000.0
2009-11-12 09:38:00,0.74045,0.74065,0.74045,0.74055,16500000.0
2009-11-12 09:39:00,0.74055,0.7406,0.74055,0.7406,14200000.0
2009-11-12 09:40:00,0.74065,0.74065,0.74065,0.74065,29700000.0
2009-11-12 09:41:00,0.74075,0.74075,0.74025,0.74025,110200000.0
2009-11-12 09:42:00,0.74035,0.74045,0.74035,0.74045,17500000.0
2009-11-12 09:43:00,0.74045,0.74045,0.74045,0.74045,11900000.0
2009-11-12 09:44:00,0.74045,0.74045,0.74045,0.74045,11500000.0
2009-11-12 09:45:00,0.74045,0.74045,0.7402,0.7402,62700000.0
2009-11-12 09:46:00,0.7402,0.7402,0.74,0.74005,159100000.0
2009-11-12 09:47:00,0.74005,0.74005,0.7399,0.7399,157300000.0
2009-11-12 09:48:00,0.7399,0.74005,0.7399,0.74005,81500000.0
2009-11-12 09:49:00,0.74,0.74,0.73985,0.73985,130400000.0
2009-11-12 09:50:00,0.73985,0.73985,0.7392,0.7392,155000000.0
2009-11-12 09:51:00,0.7392,0.7392,0.73915,0.7392,116700000.0
2009-11-12 09:52:00,0.7393,0.7394,0.7393,0.7393,81200000.0
2009-11-12 09:53:00,0.73925,0.73945,0.73925,0.7394,117400000.0
2009-11-12 09:54:00,0.73945,0.7395,0.73915,0.7394,248900000.0
2009-11-12 09:55:00,0.7394,0.73965,0.7394,0.73965,243199999.0
2009-11-12 09:56:00,0.73965,0.7398,0.73935,0.7394,114400000.0
2009-11-12 09:57:00,0.7393,0.73985,0.7393,0.7398,276100000.0
2009-11-12 09:58:00,0.7398,0.7398,0.7396,0.73965,171000000.0
2009-11-12 09:59:00,0.73965,0.73975,0.73915,0.7392,123600000.0
2009-11-12 10:00:00,0.7392,0.7392,0.7388,0.7388,378600000.0
2009-11-12 10:01:00,0.7388,0.739,0.7387,0.73875,428700000.0
2009-11-12 10:02:00,0.7388,0.739,0.7388,0.73895,183700001.0
2009-11-12 10:03:00,0.739,0.7391,0.73885,0.73905,478399999.0
2009-11-12 10:04:00,0.73905,0.73925,0.73895,0.73915,203200000.0
2009-11-12 10:05:00,0.73915,0.73945,0.73905,0.73945,227600000.0
2009-11-12 10:06:00,0.7393,0.7395,0.7393,0.73945,118200000.0
2009-11-12 10:07:00,0.73945,0.73965,0.7393,0.73965,372300000.0
2009-11-12 10:08:00,0.73965,0.7397,0.73955,0.7396,132800000.0
2009-11-12 10:09:00,0.73965,0.7397,0.7395,0.7396,135200000.0
2009-11-12 10:10:00,0.73955,0.73965,0.739,0.73915,173200000.0
2009-11-12 10:11:00,0.73915,0.7392,0.73885,0.73915,254300000.0
2009-11-12 10:12:00,0.7392,0.7392,0.7387,0.7388,298200000.0
2009-11-12 10:13:00,0.7388,0.7389,0.73875,0.73885,148200000.0
2009-11-12 10:14:00,0.73885,0.739,0.73885,0.73885,243300000.0
2009-11-12 10:15:00,0.73885,0.73915,0.73875,0.73915,343600000.0
2009-11-12 10:16:00,0.73915,0.73935,0.73905,0.73905,332000000.0
2009-11-12 10:17:00,0.73905,0.7396,0.73905,0.73955,249800000.0
2009-11-12 10:18:00,0.73955,0.7399,0.73945,0.73965,237000000.0
2009-11-12 10:19:00,0.73965,0.73975,0.73955,0.73975,74400000.0
2009-11-12 10:20:00,0.73975,0.73975,0.73955,0.73965,110900000.0
2009-11-12 10:21:00,0.73965,0.7398,0.73965,0.73975,145500000.0
2009-11-12 10:22:00,0.73975,0.74005,0.73975,0.73995,287900000.0
2009-11-12 10:23:00,0.73995,0.73995,0.73965,0.73965,181499999.0
2009-11-12 10:24:00,0.73965,0.7397,0.73955,0.73955,244800000.0
2009-11-12 10:25:00,0.73955,0.73965,0.73945,0.73965,202300000.0
2009-11-12 10:26:00,0.7397,0.73975,0.73955,0.7397,173699999.0
2009-11-12 10:27:00,0.7397,0.73995,0.73965,0.73995,123500000.0
2009-11-12 10:28:00,0.73995,0.74005,0.73995,0.74,52800000.0
2009-11-12 10:29:00,0.74,0.74,0.7399,0.73995,50200000.0
2009-11-12 10:30:00,0.7399,0.7402,0.7399,0.7402,99300000.0
2009-11-12 10:31:00,0.7402,0.7402,0.7401,0.7401,28800000.0
2009-11-12 10:32:00,0.7401,0.7401,0.73985,0.73985,109000000.0
2009-11-12 10:33:00,0.73985,0.73985,0.7397,0.7397,73800000.0
2009-11-12 10:34:00,0.7397,0.73975,0.73965,0.73975,190500000.0
2009-11-12 10:35:00,0.73975,0.7398,0.73935,0.73935,202200000.0
2009-11-12 10:36:00,0.73935,0.73935,0.73915,0.7392,120100000.0
2009-11-12 10:37:00,0.7392,0.73935,0.73915,0.73925,102400000.0
2009-11-12 10:38:00,0.7392,0.7394,0.73915,0.73915,128600000.0
2009-11-12 10:39:00,0.73915,0.73975,0.73915,0.73975,109800000.0
2009-11-12 10:40:00,0.73975,0.73975,0.73955,0.73955,127500000.0
2009-11-12 10:41:00,0.73955,0.73975,0.7395,0.73975,140600000.0
2009-11-12 10:42:00,0.73975,0.73975,0.73975,0.73975,4800000.0
2009-11-12 10:43:00,0.73975,0.73985,0.73945,0.73945,83200000.0
2009-11-12 10:44:00,0.73945,0.7397,0.73945,0.73955,81800000.0
2009-11-12 10:45:00,0.73955,0.73975,0.7395,0.73955,122100000.0
2009-11-12 10:46:00,0.73955,0.73955,0.73945,0.73955,109800000.0
2009-11-12 10:47:00,0.73955,0.73955,0.7392,0.73955,128800000.0
2009-11-12 10:48:00,0.73955,0.73955,0.7393,0.73945,69600000.0
2009-11-12 10:49:00,0.73945,0.73955,0.73935,0.7394,107200000.0
2009-11-12 10:50:00,0.7394,0.7396,0.73935,0.7396,285699999.0
2009-11-12 10:51:00,0.73955,0.7396,0.73935,0.73935,123100000.0
2009-11-12 10:52:00,0.73935,0.7394,0.73915,0.73915,186800000.0
2009-11-12 10:53:00,0.73915,0.7392,0.73895,0.7391,299599999.0
2009-11-12 10:54:00,0.7391,0.73915,0.7389,0.73905,298600000.0
2009-11-12 10:55:00,0.73905,0.73935,0.739,0.7393,230200000.0
2009-11-12 10:56:00,0.7393,0.73945,0.7392,0.7392,140100000.0
2009-11-12 10:57:00,0.7392,0.7393,0.73905,0.73915,283200000.0
2009-11-12 10:58:00,0.73915,0.73955,0.73915,0.73945,107800000.0
2009-11-12 10:59:00,0.73945,0.73965,0.7393,0.7394,114900000.0
2009-11-12 11:00:00,0.73925,0.73935,0.73895,0.73895,201000001.0
2009-11-12 11:01:00,0.73895,0.73895,0.73865,0.73865,229300000.0
2009-11-12 11:02:00,0.73865,0.7387,0.7385,0.73855,174200000.0
2009-11-12 11:03:00,0.73855,0.7386,0.73765,0.73765,407000001.0
2009-11-12 11:04:00,0.73775,0.73775,0.73735,0.7376,341400000.0
2009-11-12 11:05:00,0.7376,0.73775,0.7373,0.7374,178700000.0
2009-11-12 11:06:00,0.73735,0.73735,0.73665,0.73675,403300000.0
2009-11-12 11:07:00,0.73675,0.7369,0.73675,0.73675,194100000.0
2009-11-12 11:08:00,0.73675,0.73695,0.7367,0.7368,202800001.0
2009-11-12 11:09:00,0.7368,0.73715,0.73675,0.73685,345500002.0
2009-11-12 11:10:00,0.7368,0.737,0.7367,0.7367,280000001.0
2009-11-12 11:11:00,0.73675,0.7371,0.73675,0.73705,106500000.0
2009-11-12 11:12:00,0.73705,0.73705,0.7367,0.7367,48500000.0
2009-11-12 11:13:00,0.73675,0.73685,0.7364,0.73645,77800000.0
2009-11-12 11:14:00,0.73645,0.73665,0.73645,0.73645,122100000.0
2009-11-12 11:15:00,0.7365,0.7365,0.7362,0.73625,86600000.0
2009-11-12 11:16:00,0.73625,0.7369,0.73595,0.73685,268000000.0
2009-11-12 11:17:00,0.73685,0.7371,0.73685,0.73705,107800000.0
2009-11-12 11:18:00,0.73705,0.73705,0.7365,0.7366,157200000.0
2009-11-12 11:19:00,0.7366,0.73665,0.7364,0.73655,310400000.0
2009-11-12 11:20:00,0.73655,0.73665,0.73645,0.73645,191800000.0
2009-11-12 11:21:00,0.73645,0.7365,0.73635,0.73645,164600000.0
2009-11-12 11:22:00,0.73645,0.73655,0.7363,0.73645,352199999.0
2009-11-12 11:23:00,0.7364,0.7366,0.7363,0.7365,140000000.0
2009-11-12 11:24:00,0.73655,0.73665,0.73635,0.7365,259600001.0
2009-11-12 11:25:00,0.7365,0.7369,0.7365,0.73675,458100002.0
2009-11-12 11:26:00,0.7368,0.7371,0.7367,0.7369,187600000.0
2009-11-12 11:27:00,0.7369,0.73705,0.7366,0.7366,92700000.0
2009-11-12 11:28:00,0.7366,0.7366,0.7365,0.7366,170500001.0
2009-11-12 11:29:00,0.7366,0.73665,0.73655,0.73665,37000000.0
2009-11-12 11:30:00,0.73665,0.73665,0.73625,0.73625,198500000.0
2009-11-12 11:31:00,0.7363,0.7363,0.73605,0.7362,205300001.0
2009-11-12 11:32:00,0.7362,0.73625,0.7361,0.7362,156600000.0
2009-11-12 11:33:00,0.7362,0.73655,0.7362,0.7365,233600001.0
2009-11-12 11:34:00,0.7365,0.7365,0.73635,0.7364,124100000.0
2009-11-12 11:35:00,0.73655,0.73665,0.73645,0.7365,99600000.0
2009-11-12 11:36:00,0.73655,0.73675,0.73655,0.73675,65100000.0
2009-11-12 11:37:00,0.73675,0.7368,0.73675,0.7368,55900000.0
2009-11-12 11:38:00,0.7369,0.73695,0.7368,0.7368,135400000.0
2009-11-12 11:39:00,0.73685,0.7369,0.73675,0.7368,168100000.0
2009-11-12 11:40:00,0.7368,0.7371,0.7368,0.73705,209200000.0
2009-11-12 11:41:00,0.737,0.7371,0.737,0.7371,84300000.0
2009-11-12 11:42:00,0.7371,0.7372,0.73705,0.7371,94300000.0
2009-11-12 11:43:00,0.7371,0.7372,0.7371,0.7371,36000000.0
2009-11-12 11:44:00,0.7371,0.7372,0.7371,0.7372,72400000.0
2009-11-12 11:45:00,0.73715,0.73715,0.73695,0.73705,392300000.0
2009-11-12 11:46:00,0.73705,0.73705,0.73685,0.73705,97600000.0
2009-11-12 11:47:00,0.73705,0.7371,0.737,0.73705,136200000.0
2009-11-12 11:48:00,0.737,0.73705,0.737,0.73705,94800000.0
2009-11-12 11:49:00,0.73705,0.73725,0.73705,0.73725,65200000.0
2009-11-12 11:50:00,0.7372,0.7372,0.73715,0.73715,37600000.0
2009-11-12 11:51:00,0.73715,0.7372,0.73715,0.7372,10400000.0
2009-11-12 11:52:00,0.7372,0.7372,0.7372,0.7372,11200000.0
2009-11-12 11:53:00,0.7372,0.7372,0.7369,0.7369,80200000.0
2009-11-12 11:54:00,0.7369,0.73715,0.7369,0.737,131200000.0
2009-11-12 11:55:00,0.737,0.737,0.7368,0.7368,287300000.0
2009-11-12 11:56:00,0.7368,0.7368,0.7366,0.7367,186100000.0
2009-11-12 11:57:00,0.7367,0.7368,0.73655,0.7367,239600000.0
2009-11-12 11:58:00,0.7367,0.7367,0.73655,0.73665,95000000.0
2009-11-12 11:59:00,0.7366,0.7367,0.73655,0.73655,98200000.0
2009-11-12 12:00:00,0.73655,0.7367,0.73655,0.7367,63600000.0
2009-11-12 12:01:00,0.7367,0.7367,0.73665,0.73665,12800000.0
2009-11-12 12:02:00,0.7367,0.7367,0.7366,0.73665,34500000.0
2009-11-12 12:03:00,0.73665,0.7367,0.73665,0.7367,14400000.0
2009-11-12 12:04:00,0.7367,0.73695,0.7367,0.7367,105400000.0
2009-11-12 12:05:00,0.7367,0.73685,0.7367,0.73685,17600000.0
2009-11-12 12:06:00,0.73685,0.73685,0.73665,0.73665,36200000.0
2009-11-12 12:07:00,0.7367,0.7367,0.73655,0.73655,53200000.0
2009-11-12 12:08:00,0.73655,0.73655,0.7365,0.73655,22600000.0
2009-11-12 12:09:00,0.73655,0.73655,0.7364,0.73645,18800000.0
2009-11-12 12:10:00,0.73645,0.73665,0.73645,0.7366,167000000.0
2009-11-12 12:11:00,0.7366,0.7368,0.73655,0.7368,175300000.0
2009-11-12 12:12:00,0.7368,0.7368,0.73675,0.7368,32000000.0
2009-11-12 12:13:00,0.7368,0.73715,0.73675,0.7371,151600000.0
2009-11-12 12:14:00,0.7371,0.7373,0.7371,0.7373,189300000.0
2009-11-12 12:15:00,0.73735,0.73735,0.73735,0.73735,8000000.0
2009-11-12 12:16:00,0.73735,0.73745,0.73735,0.7374,50900000.0
2009-11-12 12:17:00,0.7374,0.7376,0.7374,0.73755,67700000.0
2009-11-12 12:18:00,0.7375,0.73765,0.73745,0.73765,30200000.0
2009-11-12 12:19:00,0.73765,0.73775,0.7376,0.73775,37600000.0
2009-11-12 12:20:00,0.73775,0.7378,0.73745,0.73745,105500000.0
2009-11-12 12:21:00,0.7374,0.73745,0.73735,0.7374,22000000.0
2009-11-12 12:22:00,0.7374,0.7376,0.7374,0.73745,118900000.0
2009-11-12 12:23:00,0.7374,0.7374,0.73735,0.7374,92600000.0
2009-11-12 12:24:00,0.7374,0.73775,0.7374,0.73775,65400000.0
2009-11-12 12:25:00,0.73775,0.73775,0.7376,0.7376,56800000.0
2009-11-12 12:26:00,0.73765,0.73765,0.7375,0.7375,51500000.0
2009-11-12 12:27:00,0.7375,0.7376,0.7374,0.73745,119800000.0
2009-11-12 12:28:00,0.73745,0.7375,0.73745,0.7375,38600000.0
2009-11-12 12:29:00,0.73755,0.7377,0.7375,0.7375,132500000.0
2009-11-12 12:30:00,0.7375,0.73775,0.7375,0.73775,139600000.0
2009-11-12 12:31:00,0.73775,0.73775,0.7374,0.7374,174100000.0
2009-11-12 12:32:00,0.7374,0.73745,0.7374,0.73745,77700000.0
2009-11-12 12:33:00,0.73745,0.73745,0.73735,0.7374,51900000.0
2009-11-12 12:34:00,0.73745,0.7375,0.73735,0.73735,52500000.0
2009-11-12 12:35:00,0.73735,0.73745,0.73735,0.7374,67200000.0
2009-11-12 12:36:00,0.7374,0.7374,0.7373,0.7374,58300000.0
2009-11-12 12:37:00,0.7374,0.7374,0.73715,0.73715,91400000.0
2009-11-12 12:38:00,0.73715,0.73715,0.737,0.737,64300000.0
2009-11-12 12:39:00,0.73695,0.73695,0.73675,0.73675,175700001.0
2009-11-12 12:40:00,0.7369,0.7369,0.73685,0.73685,83700000.0
2009-11-12 12:41:00,0.7369,0.7369,0.73685,0.7369,72700000.0
2009-11-12 12:42:00,0.7369,0.73695,0.7369,0.7369,39800000.0
2009-11-12 12:43:00,0.7369,0.7371,0.7369,0.737,141400000.0
2009-11-12 12:44:00,0.737,0.7374,0.737,0.7374,154800000.0
2009-11-12 12:45:00,0.7374,0.7374,0.7373,0.7373,75600000.0
2009-11-12 12:46:00,0.7373,0.73735,0.7372,0.73725,89700000.0
2009-11-12 12:47:00,0.7372,0.7374,0.7372,0.7373,98600000.0
2009-11-12 12:48:00,0.7373,0.7375,0.73725,0.7375,113600000.0
2009-11-12 12:49:00,0.7374,0.7374,0.7372,0.73725,147900000.0
2009-11-12 12:50:00,0.7372,0.7373,0.7372,0.73725,56200000.0
2009-11-12 12:51:00,0.73725,0.7373,0.7371,0.73715,66200000.0
2009-11-12 12:52:00,0.73715,0.7373,0.73715,0.73725,101200000.0
2009-11-12 12:53:00,0.7372,0.7373,0.7372,0.7373,34400000.0
2009-11-12 12:54:00,0.7373,0.7373,0.7373,0.7373,31900000.0
2009-11-12 12:55:00,0.7373,0.7373,0.7373,0.7373,54700000.0
2009-11-12 12:56:00,0.73735,0.7374,0.73735,0.7374,19200000.0
2009-11-12 12:57:00,0.7374,0.7374,0.73735,0.73735,20400000.0
2009-11-12 12:58:00,0.73735,0.7374,0.7373,0.73735,372099999.0
2009-11-12 12:59:00,0.7373,0.7374,0.73725,0.73725,187900000.0
2009-11-12 13:00:00,0.73725,0.7373,0.73725,0.7373,33600000.0
2009-11-12 13:01:00,0.7373,0.73735,0.73725,0.7373,66900000.0
2009-11-12 13:02:00,0.7373,0.7373,0.7373,0.7373,26100000.0
2009-11-12 13:03:00,0.7373,0.73735,0.73725,0.73735,90400000.0
2009-11-12 13:04:00,0.7374,0.7375,0.73725,0.73735,127100001.0
2009-11-12 13:05:00,0.73735,0.7374,0.73695,0.737,115800000.0
2009-11-12 13:06:00,0.737,0.737,0.73665,0.73665,76800000.0
2009-11-12 13:07:00,0.73665,0.7367,0.73645,0.73645,136900000.0
2009-11-12 13:08:00,0.7365,0.73665,0.7365,0.73665,60200000.0
2009-11-12 13:09:00,0.73665,0.7367,0.7366,0.7367,26400000.0
2009-11-12 13:10:00,0.7367,0.73705,0.7367,0.73705,169699999.0
2009-11-12 13:11:00,0.73705,0.7372,0.737,0.7371,143400001.0
2009-11-12 13:12:00,0.7371,0.7371,0.73675,0.73675,48800000.0
2009-11-12 13:13:00,0.73675,0.73675,0.7367,0.7367,14900000.0
2009-11-12 13:14:00,0.7367,0.73685,0.7367,0.73675,58100000.0
2009-11-12 13:15:00,0.73675,0.73675,0.73675,0.73675,3900000.0
2009-11-12 13:16:00,0.7367,0.7367,0.7367,0.7367,7900000.0
2009-11-12 13:17:00,0.7368,0.73695,0.73675,0.7369,100700000.0
2009-11-12 13:18:00,0.7369,0.7369,0.73665,0.73675,112300000.0
2009-11-12 13:19:00,0.73675,0.73695,0.73665,0.73695,242400000.0
2009-11-12 13:20:00,0.7369,0.73705,0.73675,0.7368,100400000.0
2009-11-12 13:21:00,0.7368,0.7369,0.73675,0.7369,60400000.0
2009-11-12 13:22:00,0.7369,0.7369,0.73685,0.7369,20000000.0
2009-11-12 13:23:00,0.7369,0.73705,0.73685,0.73695,95400000.0
2009-11-12 13:24:00,0.737,0.73705,0.7369,0.7369,28000000.0
2009-11-12 13:25:00,0.7369,0.73695,0.73685,0.73695,36200000.0
2009-11-12 13:26:00,0.73695,0.73705,0.73695,0.73695,51600000.0
2009-11-12 13:27:00,0.73695,0.73715,0.73695,0.7371,191299999.0
2009-11-12 13:28:00,0.73705,0.73705,0.73705,0.73705,21000000.0
2009-11-12 13:29:00,0.73705,0.73705,0.73675,0.73675,64500000.0
2009-11-12 13:30:00,0.73675,0.7368,0.7367,0.7367,22500000.0
2009-11-12 13:31:00,0.7367,0.7367,0.7367,0.7367,1000000.0
2009-11-12 13:32:00,0.7367,0.7368,0.7367,0.7367,44599999.0
2009-11-12 13:33:00,0.73665,0.73665,0.73665,0.73665,1600000.0
2009-11-12 13:34:00,0.73665,0.73665,0.7361,0.7361,160300000.0
2009-11-12 13:35:00,0.73615,0.73615,0.73565,0.73585,335800000.0
2009-11-12 13:36:00,0.73585,0.73595,0.73585,0.73595,88500000.0
2009-11-12 13:37:00,0.73595,0.73615,0.73585,0.73605,268600000.0
2009-11-12 13:38:00,0.73605,0.7361,0.73605,0.73605,26500000.0
2009-11-12 13:39:00,0.73605,0.73605,0.7357,0.7357,85400000.0
2009-11-12 13:40:00,0.7357,0.73605,0.7357,0.7359,189600000.0
2009-11-12 13:41:00,0.73585,0.73605,0.73585,0.7359,110300000.0
2009-11-12 13:42:00,0.7359,0.7362,0.7359,0.73595,364700000.0
2009-11-12 13:43:00,0.73595,0.73605,0.73595,0.73605,56100000.0
2009-11-12 13:44:00,0.73605,0.7362,0.73605,0.7362,175400000.0
2009-11-12 13:45:00,0.7362,0.7362,0.7362,0.7362,15200000.0
2009-11-12 13:46:00,0.7362,0.73655,0.73615,0.7365,222199998.0
2009-11-12 13:47:00,0.7365,0.73655,0.7363,0.73635,29000000.0
2009-11-12 13:48:00,0.73635,0.7364,0.73635,0.73635,56400000.0
2009-11-12 13:49:00,0.7364,0.73645,0.73635,0.73635,24000000.0
2009-11-12 13:50:00,0.7363,0.7363,0.7361,0.7361,69200000.0
2009-11-12 13:51:00,0.7361,0.73625,0.73605,0.73605,232300000.0
2009-11-12 13:52:00,0.73605,0.7361,0.73585,0.73585,134100000.0
2009-11-12 13:53:00,0.73585,0.73595,0.73585,0.73595,104100000.0
2009-11-12 13:54:00,0.73595,0.73615,0.73595,0.73615,95200000.0
2009-11-12 13:55:00,0.73615,0.7362,0.73615,0.73615,23800000.0
2009-11-12 13:56:00,0.73615,0.73615,0.73595,0.73605,185300000.0
2009-11-12 13:57:00,0.73605,0.7361,0.7359,0.73595,165700000.0
2009-11-12 13:58:00,0.7359,0.73615,0.73585,0.73615,61500000.0
2009-11-12 13:59:00,0.73615,0.73615,0.73595,0.73605,55400000.0
2009-11-12 14:00:00,0.73605,0.7362,0.736,0.7362,49100000.0
2009-11-12 14:01:00,0.73615,0.73655,0.73615,0.73655,49800000.0
2009-11-12 14:02:00,0.73655,0.73685,0.7365,0.73685,412599999.0
2009-11-12 14:03:00,0.7369,0.7369,0.7365,0.73675,168200000.0
2009-11-12 14:04:00,0.73675,0.7368,0.73675,0.73675,51900000.0
2009-11-12 14:05:00,0.73675,0.7368,0.73665,0.73675,96800000.0
2009-11-12 14:06:00,0.73675,0.73675,0.73665,0.7367,79400000.0
2009-11-12 14:07:00,0.7367,0.7367,0.73665,0.73665,53500000.0
2009-11-12 14:08:00,0.7367,0.73675,0.7367,0.73675,38500000.0
2009-11-12 14:09:00,0.73675,0.73675,0.73655,0.7366,82200000.0
2009-11-12 14:10:00,0.73655,0.7366,0.73655,0.7366,68600000.0
2009-11-12 14:11:00,0.7366,0.73685,0.7366,0.73675,197000000.0
2009-11-12 14:12:00,0.7368,0.7369,0.7368,0.73685,97900000.0
2009-11-12 14:13:00,0.73685,0.7369,0.7366,0.7366,199500000.0
2009-11-12 14:14:00,0.7366,0.7367,0.73655,0.7366,150600000.0
2009-11-12 14:15:00,0.7366,0.7366,0.7357,0.73605,345800000.0
2009-11-12 14:16:00,0.73605,0.73605,0.7357,0.7358,288500000.0
2009-11-12 14:17:00,0.73585,0.736,0.7355,0.73565,257400000.0
2009-11-12 14:18:00,0.73565,0.73585,0.7356,0.73585,269700000.0
2009-11-12 14:19:00,0.7359,0.73595,0.73545,0.7355,156600000.0
2009-11-12 14:20:00,0.73565,0.7359,0.7355,0.73555,275900000.0
2009-11-12 14:21:00,0.7356,0.7357,0.7349,0.73515,264600000.0
2009-11-12 14:22:00,0.7353,0.7353,0.7349,0.7349,173500000.0
2009-11-12 14:23:00,0.73485,0.73495,0.73455,0.73465,387700000.0
2009-11-12 14:24:00,0.7347,0.7347,0.73445,0.7347,231700000.0
2009-11-12 14:25:00,0.7347,0.7347,0.73445,0.7346,308400000.0
2009-11-12 14:26:00,0.73455,0.7347,0.73445,0.73445,268500000.0
2009-11-12 14:27:00,0.73445,0.73445,0.73435,0.7344,237000000.0
2009-11-12 14:28:00,0.7344,0.7347,0.7344,0.7345,177500000.0
2009-11-12 14:29:00,0.7345,0.73455,0.73415,0.73415,296200000.0
2009-11-12 14:30:00,0.73415,0.73415,0.7335,0.73365,348700000.0
2009-11-12 14:31:00,0.73365,0.7338,0.73335,0.7338,389799999.0
2009-11-12 14:32:00,0.7337,0.7338,0.73355,0.73375,64900000.0
2009-11-12 14:33:00,0.73375,0.73425,0.73375,0.734,253700000.0
2009-11-12 14:34:00,0.734,0.7341,0.7339,0.7339,93300000.0
2009-11-12 14:35:00,0.7339,0.7339,0.7336,0.7336,91300000.0
2009-11-12 14:36:00,0.73355,0.7336,0.73335,0.7335,176800000.0
2009-11-12 14:37:00,0.7335,0.7335,0.73305,0.73315,208299999.0
2009-11-12 14:38:00,0.73315,0.7334,0.7331,0.7333,231300000.0
2009-11-12 14:39:00,0.7333,0.7337,0.7333,0.7336,276900000.0
2009-11-12 14:40:00,0.73365,0.7342,0.7336,0.7342,354600000.0
2009-11-12 14:41:00,0.7341,0.73445,0.73405,0.73445,338500000.0
2009-11-12 14:42:00,0.73445,0.73445,0.734,0.73405,293699999.0
2009-11-12 14:43:00,0.73405,0.73405,0.73395,0.73405,66300000.0
2009-11-12 14:44:00,0.73415,0.73435,0.7341,0.73425,185000000.0
2009-11-12 14:45:00,0.7343,0.7343,0.7342,0.7342,113500000.0
2009-11-12 14:46:00,0.7342,0.7346,0.7342,0.7346,103000000.0
2009-11-12 14:47:00,0.73465,0.73485,0.73455,0.7346,244000000.0
2009-11-12 14:48:00,0.73465,0.73485,0.7346,0.7347,245200000.0
2009-11-12 14:49:00,0.73475,0.7348,0.73475,0.73475,103599999.0
2009-11-12 14:50:00,0.73475,0.73485,0.73475,0.7348,340600000.0
2009-11-12 14:51:00,0.7348,0.735,0.73465,0.7349,245299999.0
2009-11-12 14:52:00,0.73495,0.73515,0.73495,0.7351,233100002.0
2009-11-12 14:53:00,0.7351,0.7352,0.7351,0.7352,91100000.0
2009-11-12 14:54:00,0.7352,0.7352,0.7351,0.7352,74900000.0
2009-11-12 14:55:00,0.73515,0.7354,0.73515,0.7353,58300000.0
2009-11-12 14:56:00,0.73535,0.7355,0.7352,0.7352,68500000.0
2009-11-12 14:57:00,0.7352,0.7352,0.735,0.73505,51900000.0
2009-11-12 14:58:00,0.735,0.7351,0.7349,0.73505,111200000.0
2009-11-12 14:59:00,0.73505,0.73525,0.735,0.7352,46600000.0
2009-11-12 15:00:00,0.73515,0.7355,0.73515,0.73545,91300000.0
2009-11-12 15:01:00,0.73545,0.73545,0.73515,0.73515,161000000.0
2009-11-12 15:02:00,0.73515,0.73535,0.73515,0.7353,152000001.0
2009-11-12 15:03:00,0.7353,0.7355,0.7353,0.73535,200800000.0
2009-11-12 15:04:00,0.73535,0.7355,0.73535,0.7355,162000000.0
2009-11-12 15:05:00,0.7355,0.7356,0.7355,0.7355,170700000.0
2009-11-12 15:06:00,0.7355,0.7355,0.73535,0.7355,93500000.0
2009-11-12 15:07:00,0.7355,0.73565,0.7355,0.7356,211600000.0
2009-11-12 15:08:00,0.7356,0.7358,0.7356,0.7356,173400000.0
2009-11-12 15:09:00,0.7356,0.7358,0.7355,0.73565,91500000.0
2009-11-12 15:10:00,0.7357,0.7361,0.7356,0.7357,132300000.0
2009-11-12 15:11:00,0.7357,0.7358,0.7356,0.7356,57200000.0
2009-11-12 15:12:00,0.7356,0.73565,0.7355,0.73565,33200000.0
2009-11-12 15:13:00,0.7356,0.7356,0.7352,0.7352,148000000.0
2009-11-12 15:14:00,0.7352,0.7354,0.7352,0.7354,69400000.0
2009-11-12 15:15:00,0.7354,0.7359,0.7354,0.73565,306100000.0
2009-11-12 15:16:00,0.73565,0.7357,0.73545,0.7357,258500000.0
2009-11-12 15:17:00,0.7357,0.7358,0.7356,0.7356,104700000.0
2009-11-12 15:18:00,0.73555,0.7357,0.73555,0.7356,84700000.0
2009-11-12 15:19:00,0.7356,0.73565,0.7354,0.73565,92600000.0
2009-11-12 15:20:00,0.7356,0.7356,0.7352,0.73525,151300000.0
2009-11-12 15:21:00,0.7352,0.7354,0.735,0.7351,307999999.0
2009-11-12 15:22:00,0.73515,0.7352,0.7351,0.7351,171300000.0
2009-11-12 15:23:00,0.7351,0.73525,0.73505,0.73505,206800000.0
2009-11-12 15:24:00,0.73505,0.7351,0.73485,0.735,168199999.0
2009-11-12 15:25:00,0.735,0.735,0.7348,0.7349,354500001.0
2009-11-12 15:26:00,0.7349,0.735,0.73465,0.73465,166600000.0
2009-11-12 15:27:00,0.7346,0.73475,0.7345,0.7347,221500001.0
2009-11-12 15:28:00,0.73465,0.7349,0.73455,0.7348,151800000.0
2009-11-12 15:29:00,0.7348,0.73485,0.7346,0.7346,168800000.0
2009-11-12 15:30:00,0.73465,0.7354,0.73465,0.7352,241099999.0
2009-11-12 15:31:00,0.7352,0.7352,0.7348,0.7348,143300000.0
2009-11-12 15:32:00,0.7348,0.735,0.7348,0.735,109000000.0
2009-11-12 15:33:00,0.735,0.7352,0.73475,0.7349,363299999.0
2009-11-12 15:34:00,0.7349,0.735,0.73455,0.73455,213000000.0
2009-11-12 15:35:00,0.73455,0.73475,0.73455,0.73475,255700001.0
2009-11-12 15:36:00,0.73475,0.735,0.7346,0.735,268499999.0
2009-11-12 15:37:00,0.735,0.735,0.73475,0.7349,251900001.0
2009-11-12 15:38:00,0.73495,0.735,0.73455,0.73495,313199999.0
2009-11-12 15:39:00,0.73495,0.735,0.73465,0.73475,207600000.0
2009-11-12 15:40:00,0.73475,0.73545,0.73475,0.7354,166999999.0
2009-11-12 15:41:00,0.7354,0.73625,0.7354,0.73625,336500000.0
2009-11-12 15:42:00,0.73625,0.73645,0.73625,0.7364,106900000.0
2009-11-12 15:43:00,0.7364,0.7365,0.7362,0.73625,152000000.0
2009-11-12 15:44:00,0.73625,0.7363,0.7361,0.73615,472400000.0
2009-11-12 15:45:00,0.7362,0.7362,0.73605,0.7361,197500000.0
2009-11-12 15:46:00,0.73605,0.73605,0.7358,0.7358,210400000.0
2009-11-12 15:47:00,0.7358,0.73585,0.7357,0.73585,92500000.0
2009-11-12 15:48:00,0.73585,0.73585,0.7356,0.73565,101200000.0
2009-11-12 15:49:00,0.7357,0.73595,0.73555,0.7356,94700000.0
2009-11-12 15:50:00,0.73555,0.73555,0.73545,0.73555,92500000.0
2009-11-12 15:51:00,0.73555,0.7356,0.73555,0.73555,70900000.0
2009-11-12 15:52:00,0.73545,0.73555,0.73535,0.73545,134800000.0
2009-11-12 15:53:00,0.73545,0.73565,0.73545,0.7356,126900000.0
2009-11-12 15:54:00,0.7356,0.73565,0.73555,0.73555,58500000.0
2009-11-12 15:55:00,0.73565,0.73565,0.73555,0.73555,54000000.0
2009-11-12 15:56:00,0.73555,0.73555,0.73525,0.73525,52200000.0
2009-11-12 15:57:00,0.73525,0.7353,0.7352,0.7352,87900000.0
2009-11-12 15:58:00,0.7352,0.73535,0.7352,0.7353,73500000.0
2009-11-12 15:59:00,0.73545,0.7355,0.73525,0.7353,83700000.0
2009-11-12 16:00:00,0.73525,0.7355,0.7351,0.7355,207900000.0
2009-11-12 16:01:00,0.7355,0.73575,0.73545,0.73575,217400000.0
2009-11-12 16:02:00,0.7358,0.73595,0.7356,0.73585,331200001.0
2009-11-12 16:03:00,0.73585,0.73625,0.73585,0.73625,166000000.0
2009-11-12 16:04:00,0.73625,0.7364,0.73625,0.73625,133100000.0
2009-11-12 16:05:00,0.73625,0.73635,0.73615,0.7362,123800000.0
2009-11-12 16:06:00,0.7362,0.7362,0.7361,0.7361,197500000.0
2009-11-12 16:07:00,0.7361,0.7361,0.73595,0.73595,100700000.0
2009-11-12 16:08:00,0.736,0.73625,0.736,0.73605,174500000.0
2009-11-12 16:09:00,0.73605,0.73605,0.73595,0.736,111400000.0
2009-11-12 16:10:00,0.736,0.736,0.73575,0.73575,138300000.0
2009-11-12 16:11:00,0.73565,0.7359,0.7355,0.73575,137800000.0
2009-11-12 16:12:00,0.73575,0.7358,0.7355,0.73555,213200000.0
2009-11-12 16:13:00,0.73555,0.73585,0.7355,0.73575,320000002.0
2009-11-12 16:14:00,0.73575,0.73615,0.73575,0.73605,236700001.0
2009-11-12 16:15:00,0.73605,0.7364,0.73605,0.73615,234500000.0
2009-11-12 16:16:00,0.7361,0.7362,0.7361,0.73615,104600000.0
2009-11-12 16:17:00,0.73615,0.73625,0.73615,0.7362,76400000.0
2009-11-12 16:18:00,0.7362,0.73625,0.73605,0.73605,93600000.0
2009-11-12 16:19:00,0.73605,0.73625,0.73595,0.73625,234300000.0
2009-11-12 16:20:00,0.73625,0.7366,0.73605,0.73605,236100000.0
2009-11-12 16:21:00,0.736,0.736,0.7358,0.73585,113300000.0
2009-11-12 16:22:00,0.73585,0.73605,0.7358,0.73595,179600001.0
2009-11-12 16:23:00,0.73585,0.73585,0.73575,0.73575,42900000.0
2009-11-12 16:24:00,0.73575,0.73575,0.7356,0.7356,81500000.0
2009-11-12 16:25:00,0.7356,0.7356,0.73535,0.73535,140400000.0
2009-11-12 16:26:00,0.73535,0.73535,0.73505,0.73515,170200000.0
2009-11-12 16:27:00,0.73515,0.7352,0.73515,0.7352,74500001.0
2009-11-12 16:28:00,0.7352,0.7355,0.7352,0.7355,69300000.0
2009-11-12 16:29:00,0.7355,0.7355,0.7355,0.7355,30500000.0
2009-11-12 16:30:00,0.7355,0.73595,0.7355,0.73585,366299999.0
2009-11-12 16:31:00,0.73585,0.73615,0.7358,0.73595,346299998.0
2009-11-12 16:32:00,0.73595,0.73605,0.73535,0.73535,372799999.0
2009-11-12 16:33:00,0.73535,0.7354,0.73505,0.73505,250400000.0
2009-11-12 16:34:00,0.73505,0.7354,0.73505,0.7353,442600001.0
2009-11-12 16:35:00,0.7353,0.73535,0.735,0.7351,456499999.0
2009-11-12 16:36:00,0.7351,0.7353,0.7351,0.73515,231400000.0
2009-11-12 16:37:00,0.7351,0.73525,0.73475,0.7348,207100000.0
2009-11-12 16:38:00,0.7348,0.73485,0.7344,0.73445,483999999.0
2009-11-12 16:39:00,0.73445,0.7347,0.73425,0.7347,250800000.0
2009-11-12 16:40:00,0.7347,0.7347,0.73435,0.73435,329600000.0
2009-11-12 16:41:00,0.7344,0.735,0.7344,0.735,391400000.0
2009-11-12 16:42:00,0.7349,0.73535,0.73485,0.73525,665100002.0
2009-11-12 16:43:00,0.73525,0.73545,0.735,0.735,407200000.0
2009-11-12 16:44:00,0.735,0.73545,0.7349,0.7349,487399999.0
2009-11-12 16:45:00,0.7349,0.73505,0.73475,0.73475,331000000.0
2009-11-12 16:46:00,0.73475,0.73515,0.73475,0.73515,408600000.0
2009-11-12 16:47:00,0.73515,0.73525,0.735,0.73515,252700000.0
2009-11-12 16:48:00,0.73515,0.7358,0.7351,0.73575,309400001.0
2009-11-12 16:49:00,0.73585,0.736,0.73585,0.73585,407100000.0
2009-11-12 16:50:00,0.73585,0.73585,0.73555,0.73575,350900000.0
2009-11-12 16:51:00,0.73575,0.73625,0.73575,0.73625,328000000.0
2009-11-12 16:52:00,0.7362,0.7366,0.736,0.7364,359500000.0
2009-11-12 16:53:00,0.73635,0.7368,0.73635,0.7366,501800000.0
2009-11-12 16:54:00,0.7367,0.7368,0.7364,0.7365,523800000.0
2009-11-12 16:55:00,0.7365,0.737,0.73645,0.73695,405100000.0
2009-11-12 16:56:00,0.73695,0.73725,0.7369,0.73705,410000001.0
2009-11-12 16:57:00,0.73705,0.7372,0.73695,0.73715,320600000.0
2009-11-12 16:58:00,0.73715,0.73715,0.73675,0.73685,366399999.0
2009-11-12 16:59:00,0.73685,0.737,0.73685,0.73695,213600000.0
2009-11-12 17:00:00,0.73695,0.7376,0.73695,0.7373,478400000.0
2009-11-12 17:01:00,0.73725,0.73725,0.7371,0.73715,215900000.0
2009-11-12 17:02:00,0.73715,0.7372,0.7367,0.7367,246000000.0
2009-11-12 17:03:00,0.73665,0.73675,0.73625,0.73625,393000001.0
2009-11-12 17:04:00,0.73625,0.73645,0.73605,0.73615,221200000.0
2009-11-12 17:05:00,0.73615,0.7363,0.73575,0.736,404400000.0
2009-11-12 17:06:00,0.736,0.73605,0.7355,0.7355,207600000.0
2009-11-12 17:07:00,0.7355,0.73575,0.73545,0.7355,278100000.0
2009-11-12 17:08:00,0.7355,0.73555,0.73485,0.73535,361400000.0
2009-11-12 17:09:00,0.7353,0.7355,0.7352,0.7353,309300000.0
2009-11-12 17:10:00,0.7353,0.73535,0.73445,0.73495,266700000.0
2009-11-12 17:11:00,0.73495,0.73495,0.7342,0.7346,572599998.0
2009-11-12 17:12:00,0.73465,0.7347,0.73415,0.7346,680500000.0
2009-11-12 17:13:00,0.7346,0.73475,0.7345,0.73475,323499999.0
2009-11-12 17:14:00,0.73475,0.73475,0.7345,0.7346,318500000.0
2009-11-12 17:15:00,0.7346,0.7352,0.73455,0.73515,441500002.0
2009-11-12 17:16:00,0.73515,0.73535,0.73475,0.7348,404900000.0
2009-11-12 17:17:00,0.7349,0.7349,0.7345,0.7345,225400000.0
2009-11-12 17:18:00,0.7345,0.7346,0.7342,0.73445,545400001.0
2009-11-12 17:19:00,0.73445,0.73445,0.7334,0.7335,309700000.0
2009-11-12 17:20:00,0.7335,0.734,0.73345,0.7338,427000000.0
2009-11-12 17:21:00,0.7338,0.73415,0.7336,0.73415,422600000.0
2009-11-12 17:22:00,0.73415,0.7345,0.7341,0.73445,507299999.0
2009-11-12 17:23:00,0.73445,0.7347,0.73415,0.73415,401900001.0
2009-11-12 17:24:00,0.7342,0.7344,0.7342,0.73435,146599999.0
2009-11-12 17:25:00,0.73435,0.73435,0.7341,0.73415,146900000.0
2009-11-12 17:26:00,0.7341,0.7346,0.7341,0.73455,229900000.0
2009-11-12 17:27:00,0.73455,0.7347,0.73435,0.73465,395800000.0
2009-11-12 17:28:00,0.7346,0.735,0.73445,0.73495,248500000.0
2009-11-12 17:29:00,0.73495,0.7351,0.73475,0.735,179900000.0
2009-11-12 17:30:00,0.73495,0.7352,0.73465,0.73485,546399999.0
2009-11-12 17:31:00,0.7348,0.7348,0.73435,0.73455,322300000.0
2009-11-12 17:32:00,0.7346,0.73495,0.7345,0.73475,352700000.0
2009-11-12 17:33:00,0.73475,0.735,0.73465,0.7348,276200000.0
2009-11-12 17:34:00,0.73475,0.7351,0.73475,0.73495,260600000.0
2009-11-12 17:35:00,0.73495,0.7352,0.73475,0.735,327500001.0
2009-11-12 17:36:00,0.735,0.7351,0.73485,0.7351,152200000.0
2009-11-12 17:37:00,0.73515,0.7352,0.73485,0.73485,186299998.0
2009-11-12 17:38:00,0.73485,0.7349,0.73465,0.7347,287800000.0
2009-11-12 17:39:00,0.7347,0.7351,0.73465,0.73475,351400001.0
2009-11-12 17:40:00,0.73495,0.73495,0.73435,0.7345,377600000.0
2009-11-12 17:41:00,0.73455,0.73475,0.73425,0.7346,356400000.0
2009-11-12 17:42:00,0.73445,0.73475,0.7344,0.73465,199499999.0
2009-11-12 17:43:00,0.73465,0.73465,0.73435,0.73465,144600000.0
2009-11-12 17:44:00,0.73465,0.7349,0.7345,0.7349,137200000.0
2009-11-12 17:45:00,0.73495,0.73505,0.7348,0.7349,359300000.0
2009-11-12 17:46:00,0.7349,0.73515,0.73475,0.7349,214299999.0
2009-11-12 17:47:00,0.7349,0.73505,0.7349,0.735,157700000.0
2009-11-12 17:48:00,0.735,0.7351,0.73495,0.7351,305400000.0
2009-11-12 17:49:00,0.7351,0.7354,0.73495,0.73495,498599999.0
2009-11-12 17:50:00,0.73495,0.73545,0.73495,0.7354,521700001.0
2009-11-12 17:51:00,0.7354,0.73545,0.7353,0.73535,384899999.0
2009-11-12 17:52:00,0.7354,0.73545,0.7353,0.73535,370700000.0
2009-11-12 17:53:00,0.73535,0.73565,0.7353,0.73565,294000000.0
2009-11-12 17:54:00,0.73565,0.7361,0.73565,0.736,375400001.0
2009-11-12 17:55:00,0.7361,0.7361,0.73535,0.73535,173200000.0
2009-11-12 17:56:00,0.7353,0.7353,0.7348,0.7351,293300000.0
2009-11-12 17:57:00,0.7351,0.73515,0.73495,0.73495,313400001.0
2009-11-12 17:58:00,0.73495,0.7352,0.73485,0.73505,201400000.0
2009-11-12 17:59:00,0.7351,0.7355,0.73495,0.73535,279400000.0
2009-11-12 18:00:00,0.73535,0.73535,0.73465,0.73485,301200000.0
2009-11-12 18:01:00,0.73485,0.73495,0.7343,0.7347,301900000.0
2009-11-12 18:02:00,0.7347,0.7349,0.73455,0.7348,207500000.0
2009-11-12 18:03:00,0.73485,0.73495,0.7346,0.73485,178900000.0
2009-11-12 18:04:00,0.73485,0.73485,0.7346,0.73485,239300000.0
2009-11-12 18:05:00,0.73485,0.73485,0.7342,0.7342,81900000.0
2009-11-12 18:06:00,0.7342,0.7342,0.734,0.734,228700000.0
2009-11-12 18:07:00,0.734,0.734,0.73375,0.7339,343900000.0
2009-11-12 18:08:00,0.73385,0.7339,0.73365,0.73375,190900000.0
2009-11-12 18:09:00,0.73385,0.73405,0.73385,0.73395,157200000.0
2009-11-12 18:10:00,0.734,0.73415,0.7336,0.7338,177100001.0
2009-11-12 18:11:00,0.73375,0.7338,0.7335,0.7336,239800000.0
2009-11-12 18:12:00,0.73355,0.7337,0.73335,0.73335,72500000.0
2009-11-12 18:13:00,0.73335,0.73345,0.7333,0.73345,143900000.0
2009-11-12 18:14:00,0.7333,0.7333,0.7327,0.7327,498900001.0
2009-11-12 18:15:00,0.7327,0.73275,0.7325,0.73275,379200000.0
2009-11-12 18:16:00,0.73275,0.7333,0.73275,0.733,440300000.0
2009-11-12 18:17:00,0.733,0.73315,0.7326,0.7331,641100001.0
2009-11-12 18:18:00,0.73305,0.7331,0.7328,0.73285,375300000.0
2009-11-12 18:19:00,0.73285,0.7333,0.7328,0.7332,348400000.0
2009-11-12 18:20:00,0.7332,0.73325,0.7327,0.7327,335500000.0
2009-11-12 18:21:00,0.7327,0.7328,0.7327,0.73275,112300000.0
2009-11-12 18:22:00,0.7328,0.7329,0.73275,0.7328,125200000.0
2009-11-12 18:23:00,0.73275,0.7329,0.73265,0.7327,163000000.0
2009-11-12 18:24:00,0.73275,0.73315,0.73275,0.7331,312100000.0
2009-11-12 18:25:00,0.73315,0.73325,0.7328,0.73285,311800000.0
2009-11-12 18:26:00,0.73285,0.7329,0.73285,0.7329,105600000.0
2009-11-12 18:27:00,0.7329,0.7329,0.73255,0.7326,276200000.0
2009-11-12 18:28:00,0.7326,0.73275,0.73245,0.73265,243900000.0
2009-11-12 18:29:00,0.73265,0.73285,0.73265,0.73285,67700000.0
2009-11-12 18:30:00,0.7328,0.7328,0.73245,0.73255,164700000.0
2009-11-12 18:31:00,0.73255,0.73255,0.73245,0.7325,263800000.0
2009-11-12 18:32:00,0.73255,0.73305,0.73255,0.7328,420700000.0
2009-11-12 18:33:00,0.73275,0.73285,0.7326,0.73275,293900000.0
2009-11-12 18:34:00,0.73275,0.73295,0.73275,0.7329,250300000.0
2009-11-12 18:35:00,0.7328,0.7328,0.7327,0.7327,174900000.0
2009-11-12 18:36:00,0.7327,0.7328,0.7325,0.73255,201700000.0
2009-11-12 18:37:00,0.73255,0.73255,0.73245,0.73245,93400000.0
2009-11-12 18:38:00,0.7324,0.7325,0.7324,0.7325,245800001.0
2009-11-12 18:39:00,0.7325,0.73275,0.7325,0.7327,187800000.0
2009-11-12 18:40:00,0.7327,0.73275,0.7326,0.73265,173900000.0
2009-11-12 18:41:00,0.73265,0.7327,0.7325,0.73255,94600000.0
2009-11-12 18:42:00,0.73255,0.7326,0.73235,0.73245,167800000.0
2009-11-12 18:43:00,0.73245,0.7326,0.73245,0.7326,169600000.0
2009-11-12 18:44:00,0.7326,0.73325,0.73255,0.73315,194400000.0
2009-11-12 18:45:00,0.73315,0.7333,0.73315,0.7332,35600000.0
2009-11-12 18:46:00,0.73325,0.73375,0.7332,0.73365,92400000.0
2009-11-12 18:47:00,0.7336,0.73375,0.7335,0.73375,139600000.0
2009-11-12 18:48:00,0.7337,0.7338,0.7333,0.73335,269100000.0
2009-11-12 18:49:00,0.73335,0.7335,0.73315,0.73325,411300001.0
2009-11-12 18:50:00,0.73325,0.73325,0.7331,0.7331,70800000.0
2009-11-12 18:51:00,0.7331,0.73355,0.7331,0.7335,217800000.0
2009-11-12 18:52:00,0.7335,0.7335,0.73325,0.7335,183600000.0
2009-11-12 18:53:00,0.73345,0.73355,0.7334,0.7335,180700000.0
2009-11-12 18:54:00,0.73345,0.7336,0.7333,0.73355,243000000.0
2009-11-12 18:55:00,0.7335,0.7335,0.7329,0.73325,311000000.0
2009-11-12 18:56:00,0.73335,0.73345,0.73335,0.73345,82200000.0
2009-11-12 18:57:00,0.73345,0.73345,0.73335,0.73335,63800000.0
2009-11-12 18:58:00,0.73335,0.73335,0.73315,0.73325,109000000.0
2009-11-12 18:59:00,0.73325,0.7334,0.73325,0.7334,84300000.0
2009-11-12 19:00:00,0.7334,0.73355,0.73335,0.73355,184700000.0
2009-11-12 19:01:00,0.7335,0.7335,0.7331,0.73335,177200000.0
2009-11-12 19:02:00,0.73335,0.7335,0.73335,0.7335,154100000.0
2009-11-12 19:03:00,0.7335,0.7336,0.7335,0.7336,51700000.0
2009-11-12 19:04:00,0.7336,0.7337,0.7335,0.7335,71400000.0
2009-11-12 19:05:00,0.7335,0.73365,0.7331,0.73315,342800000.0
2009-11-12 19:06:00,0.7332,0.73335,0.7332,0.7332,142800000.0
2009-11-12 19:07:00,0.7332,0.7333,0.7331,0.7332,162100000.0
2009-11-12 19:08:00,0.7333,0.7334,0.7332,0.7332,86400000.0
2009-11-12 19:09:00,0.7332,0.7333,0.733,0.7333,150600000.0
2009-11-12 19:10:00,0.7333,0.7333,0.73325,0.73325,33200000.0
2009-11-12 19:11:00,0.73325,0.73325,0.733,0.7332,208700000.0
2009-11-12 19:12:00,0.7332,0.7332,0.7331,0.7331,72700000.0
2009-11-12 19:13:00,0.7331,0.73315,0.73305,0.73315,43600000.0
2009-11-12 19:14:00,0.73315,0.7336,0.7331,0.7334,171900000.0
2009-11-12 19:15:00,0.73335,0.73335,0.7333,0.7333,7100000.0
2009-11-12 19:16:00,0.7333,0.73335,0.7333,0.73335,15700000.0
2009-11-12 19:17:00,0.73335,0.7334,0.73335,0.7334,53400000.0
2009-11-12 19:18:00,0.7334,0.7335,0.7334,0.7335,128600000.0
2009-11-12 19:19:00,0.7335,0.734,0.7335,0.734,155900000.0
2009-11-12 19:20:00,0.734,0.734,0.73395,0.73395,21400000.0
2009-11-12 19:21:00,0.73395,0.73395,0.7339,0.7339,16600000.0
2009-11-12 19:22:00,0.7339,0.7339,0.7339,0.7339,1000000.0
2009-11-12 19:23:00,0.7339,0.7339,0.7335,0.7335,78400000.0
2009-11-12 19:24:00,0.7335,0.73365,0.7334,0.7336,152500000.0
2009-11-12 19:25:00,0.7335,0.7335,0.7335,0.7335,11200000.0
2009-11-12 19:26:00,0.73345,0.73355,0.73345,0.7335,68700000.0
2009-11-12 19:27:00,0.7335,0.7335,0.73335,0.7334,41100000.0
2009-11-12 19:28:00,0.7334,0.73345,0.7334,0.73345,47800000.0
2009-11-12 19:29:00,0.73345,0.7335,0.73345,0.7335,51100000.0
2009-11-12 19:30:00,0.7335,0.7335,0.7334,0.73345,31900000.0
2009-11-12 19:31:00,0.7334,0.7335,0.73335,0.73335,71700000.0
2009-11-12 19:32:00,0.73335,0.73335,0.7333,0.7333,121900000.0
2009-11-12 19:33:00,0.7333,0.7333,0.7331,0.7331,97200000.0
2009-11-12 19:34:00,0.7331,0.7331,0.733,0.733,58400000.0
2009-11-12 19:35:00,0.7331,0.7332,0.7331,0.7332,76800000.0
2009-11-12 19:36:00,0.7332,0.7333,0.73315,0.7333,75100000.0
2009-11-12 19:37:00,0.73325,0.7334,0.73325,0.73335,79100000.0
2009-11-12 19:38:00,0.7333,0.73335,0.7332,0.73325,230200000.0
2009-11-12 19:39:00,0.7332,0.73345,0.7332,0.73335,198300000.0
2009-11-12 19:40:00,0.73335,0.73335,0.73335,0.73335,8100000.0
2009-11-12 19:41:00,0.73293,0.73315,0.73282,0.73301,122500000.0
2009-11-12 19:42:00,0.73335,0.7334,0.73325,0.7334,115900000.0
2009-11-12 19:43:00,0.7334,0.7334,0.73335,0.73335,36100000.0
2009-11-12 19:44:00,0.7334,0.73345,0.7334,0.73345,18100000.0
2009-11-12 19:45:00,0.73345,0.73345,0.7334,0.7334,10300000.0
2009-11-12 19:46:00,0.7334,0.7334,0.7334,0.7334,18600000.0
2009-11-12 19:47:00,0.7334,0.73345,0.73325,0.7333,88900000.0
2009-11-12 19:48:00,0.7333,0.7335,0.7333,0.73345,39500000.0
2009-11-12 19:49:00,0.7334,0.73365,0.7334,0.73345,47000000.0
2009-11-12 19:50:00,0.7335,0.7336,0.7335,0.7336,56000000.0
2009-11-12 19:51:00,0.73365,0.7341,0.73365,0.734,195700000.0
2009-11-12 19:52:00,0.73405,0.73405,0.7338,0.7338,232700000.0
2009-11-12 19:53:00,0.73385,0.73385,0.73365,0.73365,87400000.0
2009-11-12 19:54:00,0.7337,0.7337,0.73365,0.73365,37100000.0
2009-11-12 19:55:00,0.73365,0.73365,0.73365,0.73365,14500000.0
2009-11-12 19:56:00,0.73365,0.7337,0.73365,0.7337,28200000.0
2009-11-12 19:57:00,0.73365,0.73365,0.7334,0.7334,71400000.0
2009-11-12 19:58:00,0.7334,0.7335,0.7334,0.7334,69600000.0
2009-11-12 19:59:00,0.7334,0.7334,0.7334,0.7334,64300000.0
2009-11-12 20:00:00,0.7334,0.73345,0.7333,0.7334,113800000.0
2009-11-12 20:01:00,0.7334,0.7334,0.73315,0.7332,79900000.0
2009-11-12 20:02:00,0.7332,0.7332,0.73305,0.73305,35300000.0
2009-11-12 20:03:00,0.73305,0.73305,0.73305,0.73305,11700000.0
2009-11-12 20:04:00,0.733,0.733,0.73265,0.7327,163800000.0
2009-11-12 20:05:00,0.7327,0.7328,0.7327,0.73275,99000000.0
2009-11-12 20:06:00,0.73275,0.7328,0.73275,0.7328,61300000.0
2009-11-12 20:07:00,0.7328,0.7328,0.73205,0.73205,136300000.0
2009-11-12 20:08:00,0.73205,0.7321,0.73195,0.7321,107700000.0
2009-11-12 20:09:00,0.7321,0.73215,0.7317,0.73175,94400000.0
2009-11-12 20:10:00,0.73175,0.73175,0.7316,0.73165,116400000.0
2009-11-12 20:11:00,0.7317,0.7322,0.73165,0.73185,213600000.0
2009-11-12 20:12:00,0.73185,0.73195,0.7318,0.73195,87100000.0
2009-11-12 20:13:00,0.73185,0.73185,0.73165,0.7317,94100000.0
2009-11-12 20:14:00,0.7317,0.7319,0.7317,0.73185,46400000.0
2009-11-12 20:15:00,0.73185,0.73205,0.7318,0.73195,71500000.0
2009-11-12 20:16:00,0.732,0.73235,0.732,0.73225,56500000.0
2009-11-12 20:17:00,0.73225,0.7328,0.73225,0.73265,178900000.0
2009-11-12 20:18:00,0.7326,0.73265,0.73255,0.73255,108800000.0
2009-11-12 20:19:00,0.73255,0.73265,0.73255,0.73265,88000000.0
2009-11-12 20:20:00,0.73265,0.7327,0.73265,0.7327,19000000.0
2009-11-12 20:21:00,0.73275,0.73275,0.7326,0.73265,67700000.0
2009-11-12 20:22:00,0.73265,0.73265,0.7326,0.7326,44600000.0
2009-11-12 20:23:00,0.73265,0.73265,0.7326,0.7326,3700000.0
2009-11-12 20:24:00,0.7324,0.73255,0.73235,0.7325,63100000.0
2009-11-12 20:25:00,0.73245,0.73245,0.73235,0.73235,17900000.0
2009-11-12 20:26:00,0.73235,0.73235,0.73215,0.73215,65000000.0
2009-11-12 20:27:00,0.73215,0.73225,0.73205,0.73215,44500000.0
2009-11-12 20:28:00,0.73215,0.73225,0.73205,0.73205,30700000.0
2009-11-12 20:29:00,0.73205,0.73215,0.732,0.73215,43100000.0
2009-11-12 20:30:00,0.73215,0.73215,0.73205,0.73205,34000000.0
2009-11-12 20:31:00,0.73205,0.7321,0.73205,0.7321,8100000.0
2009-11-12 20:32:00,0.732,0.73215,0.732,0.73215,81600000.0
2009-11-12 20:33:00,0.73215,0.73215,0.73215,0.73215,3600000.0
2009-11-12 20:34:00,0.73215,0.73215,0.73215,0.73215,4000000.0
2009-11-12 20:35:00,0.7321,0.7324,0.7321,0.73235,80700000.0
2009-11-12 20:36:00,0.7324,0.7325,0.7324,0.73245,74500000.0
2009-11-12 20:37:00,0.73245,0.73245,0.73225,0.73225,49000000.0
2009-11-12 20:38:00,0.7323,0.7324,0.7323,0.7324,26800000.0
2009-11-12 20:39:00,0.73235,0.73235,0.73225,0.7323,63900000.0
2009-11-12 20:40:00,0.73225,0.73225,0.7322,0.7322,18600000.0
2009-11-12 20:41:00,0.7322,0.7322,0.7322,0.7322,19100000.0
2009-11-12 20:42:00,0.7322,0.7322,0.73215,0.73215,8100000.0
2009-11-12 20:43:00,0.73215,0.73215,0.73215,0.73215,7800000.0
2009-11-12 20:44:00,0.73215,0.73225,0.7321,0.7321,17700000.0
2009-11-12 20:45:00,0.73174,0.73196,0.73174,0.73189,162700000.0
2009-11-12 20:46:00,0.7321,0.73235,0.7321,0.73225,109500000.0
2009-11-12 20:47:00,0.73235,0.7324,0.7323,0.73235,117400000.0
2009-11-12 20:48:00,0.73235,0.73245,0.73235,0.73245,151500000.0
2009-11-12 20:49:00,0.73232,0.73233,0.73198,0.73213,381400000.0
2009-11-12 20:50:00,0.73245,0.73245,0.73245,0.73245,15800000.0
2009-11-12 20:51:00,0.73255,0.73255,0.73245,0.73245,66500000.0
2009-11-12 20:52:00,0.73245,0.73245,0.73245,0.73245,45700000.0
2009-11-12 20:53:00,0.7325,0.7325,0.7325,0.7325,4800000.0
2009-11-12 20:54:00,0.73245,0.73245,0.73245,0.73245,4700000.0
2009-11-12 20:55:00,0.73233,0.73235,0.73211,0.73231,9600000.0
2009-11-12 20:56:00,0.73245,0.73245,0.73245,0.73245,56300000.0
2009-11-12 20:57:00,0.73245,0.73245,0.73245,0.73245,17400000.0
2009-11-12 20:58:00,0.73245,0.73245,0.73245,0.73245,19400000.0
2009-11-12 20:59:00,0.73245,0.73255,0.73245,0.73255,14800000.0
2009-11-12 21:00:00,0.73255,0.73265,0.73255,0.73265,3000000.0
2009-11-12 21:01:00,0.73265,0.73265,0.7326,0.7326,8700000.0
2009-11-12 21:02:00,0.7326,0.73265,0.7325,0.7325,21700000.0
2009-11-12 21:03:00,0.7325,0.73255,0.7325,0.7325,34800000.0
2009-11-12 21:04:00,0.73255,0.73265,0.73255,0.73265,22500000.0
2009-11-12 21:05:00,0.73265,0.733,0.73265,0.73285,108600000.0
2009-11-12 21:06:00,0.73285,0.73295,0.7328,0.7328,99200000.0
2009-11-12 21:07:00,0.7328,0.73295,0.7328,0.73295,13300000.0
2009-11-12 21:08:00,0.73285,0.73335,0.73285,0.73335,95200000.0
2009-11-12 21:09:00,0.73325,0.73325,0.7331,0.7331,19300000.0
2009-11-12 21:10:00,0.73315,0.7332,0.7331,0.73315,25600000.0
2009-11-12 21:11:00,0.73315,0.73335,0.73305,0.73325,117400000.0
2009-11-12 21:12:00,0.73325,0.73325,0.7331,0.7332,45500000.0
2009-11-12 21:13:00,0.73325,0.73355,0.73325,0.73355,69000000.0
2009-11-12 21:14:00,0.7336,0.73375,0.73355,0.73375,26100000.0
2009-11-12 21:15:00,0.73365,0.73375,0.73365,0.73375,102800000.0
2009-11-12 21:16:00,0.73375,0.73385,0.73355,0.7338,181500000.0
2009-11-12 21:17:00,0.73385,0.73385,0.73345,0.73365,50400000.0
2009-11-12 21:18:00,0.73355,0.73365,0.7334,0.7336,78900000.0
2009-11-12 21:19:00,0.7336,0.7336,0.73355,0.73355,8500000.0
2009-11-12 21:20:00,0.7335,0.7335,0.7333,0.7334,105900000.0
2009-11-12 21:21:00,0.7334,0.73345,0.73325,0.73325,108300001.0
2009-11-12 21:22:00,0.73325,0.7333,0.73315,0.7332,147900000.0
2009-11-12 21:23:00,0.7332,0.73335,0.7332,0.73325,66400000.0
2009-11-12 21:24:00,0.73325,0.73335,0.7332,0.73325,32300000.0
2009-11-12 21:25:00,0.73325,0.7333,0.7332,0.7332,53200000.0
2009-11-12 21:26:00,0.73325,0.7333,0.7332,0.73325,123400000.0
2009-11-12 21:27:00,0.73325,0.7333,0.7332,0.73325,57100000.0
2009-11-12 21:28:00,0.73325,0.7333,0.7332,0.73325,79600000.0
2009-11-12 21:29:00,0.73325,0.73325,0.73325,0.73325,43900000.0
2009-11-12 21:30:00,0.73325,0.7333,0.73325,0.73325,34600000.0
2009-11-12 21:31:00,0.73325,0.73325,0.73325,0.73325,4300000.0
2009-11-12 21:32:00,0.7333,0.73345,0.7333,0.73345,108900000.0
2009-11-12 21:33:00,0.73345,0.73345,0.73335,0.73335,21900000.0
2009-11-12 21:34:00,0.7333,0.7333,0.7333,0.7333,1600000.0
2009-11-12 21:35:00,0.73315,0.73322,0.73295,0.73313,70500000.0
2009-11-12 21:36:00,0.73322,0.73322,0.73287,0.73302,30400000.0
2009-11-12 21:37:00,0.73325,0.7334,0.73325,0.7334,34200000.0
2009-11-12 21:38:00,0.7334,0.73345,0.7333,0.73345,151800000.0
2009-11-12 21:39:00,0.73345,0.73345,0.73325,0.73325,65100000.0
2009-11-12 21:40:00,0.73325,0.73325,0.73325,0.73325,3200000.0
2009-11-12 21:41:00,0.73325,0.7334,0.73325,0.7333,61000000.0
2009-11-12 21:42:00,0.7333,0.7333,0.73305,0.73305,123900000.0
2009-11-12 21:43:00,0.73305,0.73325,0.73285,0.73305,179900000.0
2009-11-12 21:44:00,0.73295,0.73305,0.73275,0.73305,63700000.0
2009-11-12 21:45:00,0.73305,0.7331,0.73305,0.7331,4800000.0
2009-11-12 21:46:00,0.73305,0.7331,0.733,0.733,102000000.0
2009-11-12 21:47:00,0.733,0.73305,0.73285,0.733,127000000.0
2009-11-12 21:48:00,0.733,0.73305,0.733,0.73305,19900000.0
2009-11-12 21:49:00,0.7329,0.73295,0.7328,0.7328,88900000.0
2009-11-12 21:50:00,0.7328,0.73285,0.73275,0.73275,92600000.0
2009-11-12 21:51:00,0.73275,0.733,0.7327,0.7329,260200000.0
2009-11-12 21:52:00,0.7329,0.73305,0.7329,0.73295,68600000.0
2009-11-12 21:53:00,0.733,0.7333,0.7329,0.73305,171000000.0
2009-11-12 21:54:00,0.73305,0.7333,0.73305,0.73315,158400000.0
2009-11-12 21:55:00,0.7332,0.7334,0.733,0.7332,375600000.0
2009-11-12 21:56:00,0.7332,0.73325,0.7331,0.7331,54000000.0
2009-11-12 21:57:00,0.7331,0.7331,0.7324,0.73245,194900000.0
2009-11-12 21:58:00,0.7325,0.73255,0.7325,0.73255,58400000.0
2009-11-12 21:59:00,0.73255,0.73255,0.7325,0.7325,88900000.0
2009-11-12 22:00:00,0.7325,0.73265,0.7325,0.73255,100100000.0
2009-11-12 22:01:00,0.73255,0.73255,0.73255,0.73255,14900000.0
2009-11-12 22:02:00,0.73223,0.73235,0.73209,0.73235,61300000.0
2009-11-12 22:03:00,0.7326,0.7326,0.7326,0.7326,3200000.0
2009-11-12 22:04:00,0.73255,0.73255,0.73205,0.73205,228400000.0
2009-11-12 22:05:00,0.73205,0.73235,0.73195,0.73235,383400001.0
2009-11-12 22:06:00,0.73225,0.73235,0.7318,0.73195,401300000.0
2009-11-12 22:07:00,0.73195,0.73195,0.73185,0.73185,73900000.0
2009-11-12 22:08:00,0.73185,0.73185,0.73165,0.7318,72300000.0
2009-11-12 22:09:00,0.73175,0.73175,0.73165,0.73165,70900000.0
2009-11-12 22:10:00,0.73165,0.73165,0.73145,0.7316,80500000.0
2009-11-12 22:11:00,0.7316,0.7316,0.73155,0.7316,35900000.0
2009-11-12 22:12:00,0.7316,0.7317,0.7316,0.7317,82500000.0
2009-11-12 22:13:00,0.7317,0.7317,0.7315,0.73165,75600000.0
2009-11-12 22:14:00,0.73165,0.7318,0.73165,0.7317,32000000.0
2009-11-12 22:15:00,0.7317,0.732,0.7317,0.7319,124400000.0
2009-11-12 22:16:00,0.73195,0.73205,0.73195,0.73195,133900000.0
2009-11-12 22:17:00,0.732,0.732,0.732,0.732,1000000.0
2009-11-12 22:18:00,0.7317,0.7318,0.73144,0.7318,24000000.0
2009-11-12 22:19:00,0.732,0.73205,0.732,0.73205,65900000.0
2009-11-12 22:20:00,0.732,0.732,0.732,0.732,32500000.0
2009-11-12 22:21:00,0.73205,0.73205,0.73185,0.73185,281000000.0
2009-11-12 22:22:00,0.73185,0.73185,0.73175,0.73175,49900000.0
2009-11-12 22:23:00,0.73175,0.7318,0.7317,0.7318,59900000.0
2009-11-12 22:24:00,0.7318,0.7318,0.7318,0.7318,24400000.0
2009-11-12 22:25:00,0.7318,0.7319,0.73175,0.7319,38100000.0
2009-11-12 22:26:00,0.7319,0.7322,0.73185,0.73215,47700000.0
2009-11-12 22:27:00,0.73205,0.73215,0.73205,0.7321,5800000.0
2009-11-12 22:28:00,0.7321,0.7321,0.7314,0.7315,61600000.0
2009-11-12 22:29:00,0.73155,0.73175,0.73155,0.7316,161800000.0
2009-11-12 22:30:00,0.73165,0.73185,0.7315,0.73155,218200000.0
2009-11-12 22:31:00,0.73155,0.73155,0.73125,0.73145,207400000.0
2009-11-12 22:32:00,0.73145,0.73145,0.7314,0.73145,25800000.0
2009-11-12 22:33:00,0.7314,0.73175,0.73125,0.73155,423900000.0
2009-11-12 22:34:00,0.73155,0.732,0.73155,0.73185,140000000.0
2009-11-12 22:35:00,0.73195,0.73205,0.7316,0.7319,93000000.0
2009-11-12 22:36:00,0.7319,0.7319,0.73175,0.73175,72000000.0
2009-11-12 22:37:00,0.73175,0.73175,0.73145,0.73145,77500000.0
2009-11-12 22:38:00,0.7314,0.7314,0.731,0.731,79400000.0
2009-11-12 22:39:00,0.731,0.7313,0.73075,0.73095,211300000.0
2009-11-12 22:40:00,0.731,0.7315,0.73095,0.7314,106100000.0
2009-11-12 22:41:00,0.73145,0.73145,0.7311,0.7311,99000000.0
2009-11-12 22:42:00,0.73105,0.7312,0.731,0.73115,48800000.0
2009-11-12 22:43:00,0.73115,0.73135,0.73115,0.73115,52200000.0
2009-11-12 22:44:00,0.73115,0.7312,0.73105,0.73105,103400000.0
2009-11-12 22:45:00,0.73105,0.73155,0.73105,0.73155,152700000.0
2009-11-12 22:46:00,0.73145,0.73145,0.7314,0.73145,27500000.0
2009-11-12 22:47:00,0.73145,0.7315,0.73115,0.73125,49800000.0
2009-11-12 22:48:00,0.73125,0.73125,0.73105,0.7312,28400000.0
2009-11-12 22:49:00,0.7312,0.7312,0.7312,0.7312,6900000.0
2009-11-12 22:50:00,0.73115,0.73115,0.7311,0.7311,39900000.0
2009-11-12 22:51:00,0.7311,0.73115,0.7311,0.73115,14900000.0
2009-11-12 22:52:00,0.73115,0.73115,0.73115,0.73115,9400000.0
2009-11-12 22:53:00,0.7312,0.73125,0.73115,0.73115,40000000.0
2009-11-12 22:54:00,0.7312,0.73125,0.7312,0.73125,13700000.0
2009-11-12 22:55:00,0.73125,0.7315,0.73125,0.7313,84900000.0
2009-11-12 22:56:00,0.7313,0.7319,0.7313,0.7317,151400000.0
2009-11-12 22:57:00,0.73185,0.7321,0.73165,0.7317,129600000.0
2009-11-12 22:58:00,0.7317,0.7317,0.73155,0.7316,21000000.0
2009-11-12 22:59:00,0.7316,0.7316,0.7316,0.7316,5600000.0
2009-11-12 23:00:00,0.73175,0.73175,0.73175,0.73175,3000000.0
2009-11-12 23:01:00,0.73175,0.73185,0.7315,0.73165,12200000.0
2009-11-12 23:02:00,0.73165,0.7319,0.7316,0.7316,46300000.0
2009-11-12 23:03:00,0.7316,0.7319,0.7314,0.7314,63900000.0
2009-11-12 23:04:00,0.7314,0.73165,0.7314,0.73165,12800000.0
2009-11-12 23:05:00,0.7316,0.7316,0.7315,0.7315,16400000.0
2009-11-12 23:06:00,0.73155,0.73155,0.73155,0.73155,8400000.0
2009-11-12 23:07:00,0.73155,0.73165,0.7315,0.73165,20600000.0
2009-11-12 23:08:00,0.7317,0.73175,0.7316,0.7316,26200000.0
2009-11-12 23:09:00,0.73155,0.7316,0.73155,0.7316,9000000.0
2009-11-12 23:10:00,0.73155,0.7316,0.73155,0.7316,5000000.0
2009-11-12 23:11:00,0.7316,0.7316,0.73155,0.73155,31000000.0
2009-11-12 23:12:00,0.7316,0.7316,0.73155,0.73155,25400000.0
2009-11-12 23:13:00,0.73155,0.73155,0.73155,0.73155,35300000.0
2009-11-12 23:14:00,0.73165,0.73165,0.7316,0.7316,4000000.0
2009-11-12 23:15:00,0.7316,0.73165,0.7316,0.73165,68500000.0
2009-11-12 23:16:00,0.73165,0.73195,0.73165,0.7318,33100000.0
2009-11-12 23:17:00,0.7318,0.7318,0.7318,0.7318,14500000.0
2009-11-12 23:18:00,0.73185,0.73185,0.7318,0.73185,18000000.0
2009-11-12 23:19:00,0.73185,0.73195,0.73185,0.73195,37000000.0
2009-11-12 23:20:00,0.7319,0.73205,0.7319,0.73205,26500000.0
2009-11-12 23:21:00,0.73205,0.73205,0.73195,0.73195,20400000.0
2009-11-12 23:22:00,0.73167,0.73174,0.73163,0.73172,48000000.0
2009-11-12 23:23:00,0.73167,0.73174,0.7316,0.73174,31000000.0
2009-11-12 23:24:00,0.73171,0.73179,0.73159,0.7316,61900000.0
2009-11-12 23:25:00,0.73195,0.73215,0.7319,0.73215,32500000.0
2009-11-12 23:26:00,0.73205,0.7322,0.73205,0.7322,12900000.0
2009-11-12 23:27:00,0.73225,0.73225,0.7321,0.7321,41800000.0
2009-11-12 23:28:00,0.7321,0.7321,0.73195,0.73195,25700000.0
2009-11-12 23:29:00,0.73167,0.73178,0.73153,0.73159,42600000.0
2009-11-12 23:30:00,0.7317,0.73187,0.73161,0.73174,27300000.0
2009-11-12 23:31:00,0.73195,0.732,0.73195,0.73195,52300000.0
2009-11-12 23:32:00,0.73172,0.73183,0.73162,0.73183,84500000.0
2009-11-12 23:33:00,0.732,0.73215,0.732,0.73215,23500000.0
2009-11-12 23:34:00,0.7318,0.73203,0.73175,0.73195,37300000.0
2009-11-12 23:35:00,0.7322,0.73225,0.7322,0.7322,36300000.0
2009-11-12 23:36:00,0.73225,0.73225,0.73225,0.73225,22500000.0
2009-11-12 23:37:00,0.7324,0.7325,0.7324,0.73245,49000000.0
2009-11-12 23:38:00,0.73245,0.73245,0.73235,0.73235,25500000.0
2009-11-12 23:39:00,0.73187,0.73214,0.73183,0.73194,71300000.0
2009-11-12 23:40:00,0.73235,0.73235,0.7323,0.73235,13600000.0
2009-11-12 23:41:00,0.73235,0.73235,0.73235,0.73235,5500000.0
2009-11-12 23:42:00,0.73206,0.73216,0.7319,0.73216,25200000.0
2009-11-12 23:43:00,0.7324,0.7324,0.7324,0.7324,6200000.0
2009-11-12 23:44:00,0.7324,0.7324,0.7324,0.7324,1000000.0
2009-11-12 23:45:00,0.73192,0.73216,0.73181,0.73209,29200000.0
2009-11-12 23:46:00,0.73245,0.73245,0.73235,0.73235,29800000.0
2009-11-12 23:47:00,0.73235,0.73255,0.73235,0.73255,12800000.0
2009-11-12 23:48:00,0.73255,0.73255,0.73235,0.73245,10900000.0
2009-11-12 23:49:00,0.73245,0.73245,0.73235,0.73245,11300000.0
2009-11-12 23:50:00,0.73245,0.73265,0.73245,0.73255,25300000.0
2009-11-12 23:51:00,0.73255,0.73255,0.73255,0.73255,14600000.0
2009-11-12 23:52:00,0.73255,0.73255,0.73255,0.73255,14600000.0
2009-11-12 23:53:00,0.73255,0.73305,0.73255,0.7327,62600000.0
2009-11-12 23:54:00,0.73238,0.73246,0.73231,0.73234,32000000.0
2009-11-12 23:55:00,0.7327,0.7328,0.7326,0.7327,24100000.0
2009-11-12 23:56:00,0.73275,0.73275,0.7327,0.73275,21500000.0
2009-11-12 23:57:00,0.73285,0.73285,0.7327,0.7328,41100000.0
2009-11-12 23:58:00,0.7328,0.73285,0.73255,0.7326,53500000.0
2009-11-12 23:59:00,0.73275,0.7328,0.7325,0.7327,51600000.0
2009-11-13 00:00:00,0.73265,0.7328,0.73235,0.73275,12000000.0
2009-11-13 00:01:00,0.7327,0.7327,0.73255,0.73255,3000000.0
2009-11-13 00:02:00,0.7326,0.7326,0.7326,0.7326,1600000.0
2009-11-13 00:03:00,0.73225,0.7325,0.73225,0.7325,12000000.0
2009-11-13 00:04:00,0.7325,0.7325,0.7325,0.7325,3200000.0
2009-11-13 00:05:00,0.73245,0.73245,0.7324,0.7324,5700000.0
2009-11-13 00:06:00,0.7324,0.7324,0.7324,0.7324,1000000.0
2009-11-13 00:07:00,0.73208,0.73214,0.73201,0.73207,89400000.0
2009-11-13 00:08:00,0.73205,0.73215,0.73193,0.73207,86200000.0
2009-11-13 00:09:00,0.73235,0.73235,0.73235,0.73235,3900000.0
2009-11-13 00:10:00,0.73235,0.73235,0.7322,0.73235,15800000.0
2009-11-13 00:11:00,0.73235,0.73235,0.73235,0.73235,4800000.0
2009-11-13 00:12:00,0.73235,0.73235,0.73235,0.73235,6300000.0
2009-11-13 00:13:00,0.73235,0.73235,0.73235,0.73235,7200000.0
2009-11-13 00:14:00,0.73235,0.73235,0.732,0.73215,15200000.0
2009-11-13 00:15:00,0.73215,0.73215,0.73175,0.732,63600000.0
2009-11-13 00:16:00,0.732,0.7321,0.7317,0.73205,54100000.0
2009-11-13 00:17:00,0.73185,0.73195,0.73185,0.73195,17600000.0
2009-11-13 00:18:00,0.73195,0.73195,0.7317,0.7319,21800000.0
2009-11-13 00:19:00,0.7315,0.7319,0.7315,0.7319,8100000.0
2009-11-13 00:20:00,0.7319,0.7319,0.7319,0.7319,1600000.0
2009-11-13 00:21:00,0.7319,0.7319,0.7319,0.7319,6400000.0
2009-11-13 00:22:00,0.7319,0.7319,0.731,0.73125,27700000.0
2009-11-13 00:23:00,0.73125,0.73125,0.7312,0.7312,20400000.0
2009-11-13 00:24:00,0.7312,0.7313,0.7312,0.7313,8700000.0
2009-11-13 00:25:00,0.7315,0.7315,0.7314,0.73145,20800000.0
2009-11-13 00:26:00,0.7314,0.73145,0.7314,0.7314,12000000.0
2009-11-13 00:27:00,0.7314,0.7314,0.7314,0.7314,11200000.0
2009-11-13 00:28:00,0.7314,0.7314,0.7314,0.7314,3200000.0
2009-11-13 00:29:00,0.73145,0.73145,0.73145,0.73145,3200000.0
2009-11-13 00:30:00,0.73145,0.73145,0.73145,0.73145,1600000.0
2009-11-13 00:31:00,0.73145,0.73145,0.7314,0.7314,13600000.0
2009-11-13 00:32:00,0.73145,0.73145,0.73135,0.7314,32700000.0
2009-11-13 00:33:00,0.7313,0.7314,0.7313,0.7314,11200000.0
2009-11-13 00:34:00,0.7314,0.7314,0.7314,0.7314,3200000.0
2009-11-13 00:35:00,0.73145,0.73145,0.7312,0.7312,53700000.0
2009-11-13 00:36:00,0.73115,0.73115,0.73115,0.73115,3900000.0
2009-11-13 00:37:00,0.73125,0.73125,0.73125,0.73125,1000000.0
2009-11-13 00:38:00,0.7314,0.73175,0.7314,0.73175,11700000.0
2009-11-13 00:39:00,0.73175,0.73175,0.73175,0.73175,1000000.0
2009-11-13 00:40:00,0.73152,0.73189,0.73128,0.73138,83800000.0
2009-11-13 00:41:00,0.73175,0.73185,0.73175,0.73185,10400000.0
2009-11-13 00:42:00,0.73133,0.73179,0.73133,0.73179,16800000.0
2009-11-13 00:43:00,0.73138,0.73178,0.73138,0.73173,33600000.0
2009-11-13 00:44:00,0.73185,0.73195,0.73185,0.73195,21600000.0
2009-11-13 00:45:00,0.73185,0.73215,0.73165,0.73215,111900000.0
2009-11-13 00:46:00,0.732,0.732,0.732,0.732,13700000.0
2009-11-13 00:47:00,0.73202,0.73208,0.73198,0.73202,41600000.0
2009-11-13 00:48:00,0.73215,0.73215,0.73215,0.73215,7200000.0
2009-11-13 00:49:00,0.7322,0.7323,0.7322,0.7323,15700000.0
2009-11-13 00:50:00,0.7322,0.7325,0.7321,0.7322,80200000.0
2009-11-13 00:51:00,0.73203,0.73207,0.73189,0.73198,37600000.0
2009-11-13 00:52:00,0.7322,0.73235,0.73215,0.73235,36400000.0
2009-11-13 00:53:00,0.73235,0.73235,0.73235,0.73235,3200000.0
2009-11-13 00:54:00,0.73222,0.73228,0.73215,0.73217,179400000.0
2009-11-13 00:55:00,0.73213,0.73217,0.73203,0.73215,132500000.0
2009-11-13 00:56:00,0.73235,0.73235,0.73235,0.73235,8000000.0
2009-11-13 00:57:00,0.7323,0.73245,0.7323,0.73245,27300000.0
2009-11-13 00:58:00,0.73245,0.73245,0.73245,0.73245,18400000.0
2009-11-13 00:59:00,0.73245,0.73245,0.73245,0.73245,2400000.0
2009-11-13 01:00:00,0.73245,0.7325,0.73245,0.7325,6400000.0
2009-11-13 01:01:00,0.73237,0.73243,0.73235,0.73235,122100000.0
2009-11-13 01:02:00,0.7325,0.7325,0.7325,0.7325,1600000.0
2009-11-13 01:03:00,0.73222,0.73235,0.73163,0.73211,230700000.0
2009-11-13 01:04:00,0.73218,0.73258,0.73218,0.7324,271600000.0
2009-11-13 01:05:00,0.73245,0.73245,0.73245,0.73245,32300000.0
2009-11-13 01:06:00,0.73245,0.73245,0.73245,0.73245,12600000.0
2009-11-13 01:07:00,0.73245,0.73245,0.73245,0.73245,20100000.0
2009-11-13 01:08:00,0.73245,0.7325,0.73245,0.7325,31800000.0
2009-11-13 01:09:00,0.7325,0.7325,0.73245,0.73245,22300000.0
2009-11-13 01:10:00,0.73245,0.7325,0.73245,0.7325,17700000.0
2009-11-13 01:11:00,0.73237,0.7324,0.73235,0.73235,40800000.0
2009-11-13 01:12:00,0.7325,0.73255,0.7325,0.73255,19700000.0
2009-11-13 01:13:00,0.73255,0.73255,0.73255,0.73255,1600000.0
2009-11-13 01:14:00,0.73242,0.73255,0.73212,0.7324,62500000.0
2009-11-13 01:15:00,0.73255,0.73265,0.73255,0.73265,4100000.0
2009-11-13 01:16:00,0.73275,0.7329,0.73275,0.7329,33600000.0
2009-11-13 01:17:00,0.73295,0.73345,0.73295,0.73345,49700000.0
2009-11-13 01:18:00,0.73345,0.73355,0.73345,0.7335,31800000.0
2009-11-13 01:19:00,0.7335,0.7335,0.73345,0.73345,3000000.0
2009-11-13 01:20:00,0.73345,0.73345,0.73345,0.73345,5800000.0
2009-11-13 01:21:00,0.7334,0.73365,0.7334,0.73355,103000000.0
2009-11-13 01:22:00,0.73355,0.73365,0.73355,0.73355,22900000.0
2009-11-13 01:23:00,0.73355,0.73355,0.73355,0.73355,12600000.0
2009-11-13 01:24:00,0.73355,0.73355,0.73355,0.73355,13500000.0
2009-11-13 01:25:00,0.73355,0.73355,0.73355,0.73355,1600000.0
2009-11-13 01:26:00,0.73355,0.73355,0.7334,0.73355,66900000.0
2009-11-13 01:27:00,0.73323,0.7334,0.73309,0.7334,214800000.0
2009-11-13 01:28:00,0.7333,0.73343,0.73324,0.73336,251400000.0
2009-11-13 01:29:00,0.7335,0.7336,0.7335,0.7336,4000000.0
2009-11-13 01:30:00,0.7336,0.7337,0.7336,0.7337,11200000.0
2009-11-13 01:31:00,0.7337,0.73375,0.7337,0.73375,70300000.0
2009-11-13 01:32:00,0.73375,0.73375,0.73375,0.73375,19500000.0
2009-11-13 01:33:00,0.73385,0.73415,0.73385,0.73395,78800000.0
2009-11-13 01:34:00,0.73415,0.73415,0.73405,0.73405,13200000.0
2009-11-13 01:35:00,0.73405,0.73405,0.73405,0.73405,4000000.0
2009-11-13 01:36:00,0.73374,0.73377,0.73367,0.73367,81900000.0
2009-11-13 01:37:00,0.734,0.734,0.734,0.734,2400000.0
2009-11-13 01:38:00,0.734,0.734,0.73395,0.73395,14300000.0
2009-11-13 01:39:00,0.73395,0.73405,0.73395,0.73395,87700000.0
2009-11-13 01:40:00,0.73395,0.73405,0.73365,0.73375,165600000.0
2009-11-13 01:41:00,0.73375,0.734,0.7337,0.73385,147800000.0
2009-11-13 01:42:00,0.73385,0.73385,0.73385,0.73385,29200000.0
2009-11-13 01:43:00,0.73385,0.73385,0.73385,0.73385,2000000.0
2009-11-13 01:44:00,0.73385,0.73385,0.73365,0.7337,36400000.0
2009-11-13 01:45:00,0.73365,0.73385,0.73365,0.7338,158600000.0
2009-11-13 01:46:00,0.7338,0.7339,0.73375,0.7339,63400000.0
2009-11-13 01:47:00,0.7339,0.73395,0.7338,0.7338,70100000.0
2009-11-13 01:48:00,0.73385,0.7339,0.73385,0.7339,8100000.0
2009-11-13 01:49:00,0.7339,0.73405,0.73385,0.73405,37800000.0
2009-11-13 01:50:00,0.73405,0.73415,0.7338,0.73395,46900000.0
2009-11-13 01:51:00,0.73385,0.73385,0.7338,0.7338,82700000.0
2009-11-13 01:52:00,0.73385,0.73385,0.73375,0.73375,21600000.0
2009-11-13 01:53:00,0.73375,0.73375,0.7334,0.7334,86400000.0
2009-11-13 01:54:00,0.73335,0.73345,0.73315,0.73345,54900000.0
2009-11-13 01:55:00,0.73335,0.73335,0.73325,0.73325,21500000.0
2009-11-13 01:56:00,0.73325,0.73325,0.7332,0.73325,25400000.0
2009-11-13 01:57:00,0.7332,0.73325,0.73315,0.73325,68000000.0
2009-11-13 01:58:00,0.7332,0.73325,0.7332,0.73325,5000000.0
2009-11-13 01:59:00,0.73325,0.73355,0.73325,0.73355,89800000.0
2009-11-13 02:00:00,0.7335,0.7337,0.7335,0.7336,28000000.0
2009-11-13 02:01:00,0.73375,0.73375,0.73365,0.73365,14300000.0
2009-11-13 02:02:00,0.7336,0.7336,0.73325,0.7334,152500000.0
2009-11-13 02:03:00,0.7334,0.7336,0.7333,0.73335,163000000.0
2009-11-13 02:04:00,0.73335,0.73355,0.73335,0.73345,22600000.0
2009-11-13 02:05:00,0.73345,0.73345,0.73345,0.73345,5000000.0
2009-11-13 02:06:00,0.73345,0.73355,0.73345,0.73355,13000000.0
2009-11-13 02:07:00,0.73355,0.73355,0.73345,0.73355,4000000.0
2009-11-13 02:08:00,0.73345,0.73345,0.73345,0.73345,5000000.0
2009-11-13 02:09:00,0.73345,0.73365,0.73335,0.73365,41400000.0
2009-11-13 02:10:00,0.7336,0.73365,0.7336,0.7336,13700000.0
2009-11-13 02:11:00,0.73365,0.73395,0.73365,0.73375,63800000.0
2009-11-13 02:12:00,0.73375,0.7339,0.73375,0.7338,173000000.0
2009-11-13 02:13:00,0.7338,0.7338,0.7337,0.7337,22300000.0
2009-11-13 02:14:00,0.7337,0.7337,0.7337,0.7337,1600000.0
2009-11-13 02:15:00,0.73375,0.73375,0.7337,0.7337,7500000.0
2009-11-13 02:16:00,0.7337,0.73425,0.7337,0.734,138200000.0
2009-11-13 02:17:00,0.734,0.73405,0.73375,0.73395,155900000.0
2009-11-13 02:18:00,0.734,0.7342,0.734,0.73415,40000000.0
2009-11-13 02:19:00,0.7341,0.7341,0.734,0.734,22400000.0
2009-11-13 02:20:00,0.734,0.73405,0.734,0.73405,18900000.0
2009-11-13 02:21:00,0.73405,0.73405,0.73405,0.73405,15800000.0
2009-11-13 02:22:00,0.73405,0.73405,0.73405,0.73405,3200000.0
2009-11-13 02:23:00,0.73405,0.7341,0.734,0.734,55600000.0
2009-11-13 02:24:00,0.73405,0.7341,0.7339,0.7339,49400000.0
2009-11-13 02:25:00,0.7339,0.7339,0.7339,0.7339,19600000.0
2009-11-13 02:26:00,0.73363,0.73392,0.73345,0.73376,64400000.0
2009-11-13 02:27:00,0.7339,0.7339,0.73375,0.73375,32300000.0
2009-11-13 02:28:00,0.73375,0.7339,0.73375,0.7339,19400000.0
2009-11-13 02:29:00,0.7339,0.7339,0.7339,0.7339,3200000.0
2009-11-13 02:30:00,0.7339,0.7339,0.73385,0.7339,8000000.0
2009-11-13 02:31:00,0.7339,0.7339,0.73385,0.73385,6400000.0
2009-11-13 02:32:00,0.73385,0.73385,0.73385,0.73385,3200000.0
2009-11-13 02:33:00,0.7339,0.7339,0.73375,0.73375,24100000.0
2009-11-13 02:34:00,0.73375,0.7338,0.7337,0.7337,26900000.0
2009-11-13 02:35:00,0.7337,0.7337,0.7336,0.7336,30500000.0
2009-11-13 02:36:00,0.73355,0.73375,0.73355,0.7336,104600000.0
2009-11-13 02:37:00,0.73365,0.7337,0.73365,0.73365,27900000.0
2009-11-13 02:38:00,0.73365,0.73365,0.73365,0.73365,14200000.0
2009-11-13 02:39:00,0.73375,0.73375,0.73355,0.73355,20300000.0
2009-11-13 02:40:00,0.73355,0.73365,0.73325,0.7333,98000000.0
2009-11-13 02:41:00,0.73335,0.7335,0.7329,0.7329,136200000.0
2009-11-13 02:42:00,0.73285,0.73295,0.73275,0.73285,201500000.0
2009-11-13 02:43:00,0.73285,0.73305,0.7328,0.7328,91500000.0
2009-11-13 02:44:00,0.73275,0.73295,0.73275,0.73295,268300000.0
2009-11-13 02:45:00,0.73295,0.73325,0.73295,0.7332,107600000.0
2009-11-13 02:46:00,0.7332,0.73325,0.7331,0.7331,42400000.0
2009-11-13 02:47:00,0.7331,0.7331,0.73295,0.733,90500000.0
2009-11-13 02:48:00,0.73295,0.73305,0.73285,0.73285,182300000.0
2009-11-13 02:49:00,0.73285,0.733,0.73285,0.73295,56800000.0
2009-11-13 02:50:00,0.733,0.73305,0.73295,0.73295,28400000.0
2009-11-13 02:51:00,0.73295,0.73305,0.73295,0.73305,30900000.0
2009-11-13 02:52:00,0.73305,0.73305,0.733,0.73305,36100000.0
2009-11-13 02:53:00,0.73305,0.7334,0.73305,0.73335,90500000.0
2009-11-13 02:54:00,0.73335,0.73335,0.7332,0.7333,81600000.0
2009-11-13 02:55:00,0.7333,0.73335,0.73305,0.73305,69500000.0
2009-11-13 02:56:00,0.73305,0.73345,0.73305,0.73315,97800000.0
2009-11-13 02:57:00,0.73315,0.73315,0.7331,0.7331,34200000.0
2009-11-13 02:58:00,0.7331,0.7332,0.7331,0.73315,95500000.0
2009-11-13 02:59:00,0.73315,0.73325,0.73315,0.73325,15000000.0
2009-11-13 03:00:00,0.73325,0.73325,0.7331,0.7331,39900000.0
2009-11-13 03:01:00,0.7331,0.7331,0.73285,0.73295,114300000.0
2009-11-13 03:02:00,0.73295,0.733,0.73295,0.73295,103700000.0
2009-11-13 03:03:00,0.733,0.73335,0.73295,0.73295,107500000.0
2009-11-13 03:04:00,0.73295,0.73315,0.7329,0.73315,30900000.0
2009-11-13 03:05:00,0.73315,0.73315,0.73315,0.73315,27700000.0
2009-11-13 03:06:00,0.73315,0.73315,0.73305,0.73305,29200000.0
2009-11-13 03:07:00,0.73305,0.73305,0.7327,0.7327,51800000.0
2009-11-13 03:08:00,0.7327,0.7327,0.7325,0.7325,28600000.0
2009-11-13 03:09:00,0.7325,0.7327,0.7325,0.7326,26000000.0
2009-11-13 03:10:00,0.7326,0.73275,0.7326,0.7326,110700000.0
2009-11-13 03:11:00,0.7326,0.73265,0.73255,0.73255,45000000.0
2009-11-13 03:12:00,0.73255,0.73255,0.7322,0.7322,57900000.0
2009-11-13 03:13:00,0.73215,0.73215,0.7319,0.73195,101500000.0
2009-11-13 03:14:00,0.73195,0.732,0.73165,0.73165,30000000.0
2009-11-13 03:15:00,0.73165,0.7319,0.7314,0.7318,303600000.0
2009-11-13 03:16:00,0.73165,0.73185,0.73165,0.7318,141000000.0
2009-11-13 03:17:00,0.7318,0.7319,0.7318,0.7319,6400000.0
2009-11-13 03:18:00,0.7318,0.73185,0.7318,0.73185,33100000.0
2009-11-13 03:19:00,0.7319,0.732,0.7319,0.7319,14600000.0
2009-11-13 03:20:00,0.7319,0.7319,0.73185,0.73185,18900000.0
2009-11-13 03:21:00,0.7319,0.73215,0.7319,0.7321,51400000.0
2009-11-13 03:22:00,0.7321,0.73255,0.7321,0.7324,85700000.0
2009-11-13 03:23:00,0.73235,0.73235,0.73225,0.7323,19900000.0
2009-11-13 03:24:00,0.7323,0.73235,0.7323,0.73235,41000000.0
2009-11-13 03:25:00,0.73235,0.73245,0.73235,0.73245,16000000.0
2009-11-13 03:26:00,0.7324,0.73255,0.7324,0.73255,12200000.0
2009-11-13 03:27:00,0.73255,0.73275,0.7325,0.73265,189300000.0
2009-11-13 03:28:00,0.73265,0.73265,0.73225,0.73235,159200000.0
2009-11-13 03:29:00,0.73235,0.7325,0.73225,0.7323,173500000.0
2009-11-13 03:30:00,0.73235,0.73255,0.7323,0.73235,183700000.0
2009-11-13 03:31:00,0.7323,0.7324,0.7323,0.73235,84000000.0
2009-11-13 03:32:00,0.73235,0.7324,0.73235,0.7324,9600000.0
2009-11-13 03:33:00,0.7324,0.7324,0.73235,0.73235,50800000.0
2009-11-13 03:34:00,0.73235,0.7324,0.73235,0.73235,94200000.0
2009-11-13 03:35:00,0.73235,0.73245,0.7323,0.73235,156200000.0
2009-11-13 03:36:00,0.73235,0.73235,0.73165,0.73165,150500000.0
2009-11-13 03:37:00,0.7316,0.7317,0.73145,0.73165,151900000.0
2009-11-13 03:38:00,0.7317,0.73205,0.7317,0.732,106100000.0
2009-11-13 03:39:00,0.732,0.73215,0.732,0.7321,117900000.0
2009-11-13 03:40:00,0.7321,0.7321,0.73205,0.73205,49200000.0
2009-11-13 03:41:00,0.73205,0.73205,0.73195,0.732,56100000.0
2009-11-13 03:42:00,0.73195,0.732,0.73175,0.7318,97300000.0
2009-11-13 03:43:00,0.7318,0.73185,0.7317,0.7318,444500000.0
2009-11-13 03:44:00,0.7318,0.73205,0.7318,0.732,200000000.0
2009-11-13 03:45:00,0.732,0.73205,0.732,0.73205,33200000.0
2009-11-13 03:46:00,0.73205,0.73205,0.73195,0.732,64800000.0
2009-11-13 03:47:00,0.732,0.732,0.7319,0.7319,28900000.0
2009-11-13 03:48:00,0.73195,0.73205,0.73195,0.732,33900000.0
2009-11-13 03:49:00,0.73205,0.73225,0.732,0.73215,109400000.0
2009-11-13 03:50:00,0.73215,0.73235,0.73215,0.73235,11700000.0
2009-11-13 03:51:00,0.7324,0.7324,0.73225,0.73235,38500000.0
2009-11-13 03:52:00,0.73235,0.73245,0.73225,0.73245,39200000.0
2009-11-13 03:53:00,0.7325,0.7325,0.7323,0.7323,36800000.0
2009-11-13 03:54:00,0.73255,0.73255,0.7323,0.7324,31600000.0
2009-11-13 03:55:00,0.73235,0.73235,0.7322,0.73225,146000000.0
2009-11-13 03:56:00,0.73225,0.73225,0.73225,0.73225,7800000.0
2009-11-13 03:57:00,0.73183,0.73194,0.73179,0.73193,38500000.0
2009-11-13 03:58:00,0.7319,0.73217,0.73158,0.73183,57200000.0
2009-11-13 03:59:00,0.73225,0.73225,0.73225,0.73225,6900000.0
2009-11-13 04:00:00,0.7324,0.7325,0.73225,0.73225,19400000.0
2009-11-13 04:01:00,0.73225,0.73225,0.73225,0.73225,8400000.0
2009-11-13 04:02:00,0.73225,0.73225,0.73225,0.73225,3200000.0
2009-11-13 04:03:00,0.73235,0.73245,0.73235,0.73245,9200000.0
2009-11-13 04:04:00,0.7324,0.73255,0.7323,0.7325,145500000.0
2009-11-13 04:05:00,0.73255,0.73275,0.73245,0.7327,52600000.0
2009-11-13 04:06:00,0.7327,0.73285,0.7327,0.7328,27400000.0
2009-11-13 04:07:00,0.73275,0.73275,0.73275,0.73275,55800000.0
2009-11-13 04:08:00,0.7328,0.7328,0.73255,0.73255,9700000.0
2009-11-13 04:09:00,0.73255,0.73255,0.73255,0.73255,4800000.0
2009-11-13 04:10:00,0.73255,0.7326,0.73255,0.73255,82700000.0
2009-11-13 04:11:00,0.73255,0.7326,0.73255,0.73255,23200000.0
2009-11-13 04:12:00,0.73275,0.73275,0.73275,0.73275,12000000.0
2009-11-13 04:13:00,0.73255,0.73255,0.73235,0.73255,81300000.0
2009-11-13 04:14:00,0.73255,0.7326,0.7324,0.7325,100700000.0
2009-11-13 04:15:00,0.7325,0.73265,0.7325,0.73265,31700000.0
2009-11-13 04:16:00,0.73265,0.7327,0.73265,0.7327,7200000.0
2009-11-13 04:17:00,0.7327,0.7328,0.7327,0.73275,10700000.0
2009-11-13 04:18:00,0.73275,0.73275,0.73265,0.73275,43100000.0
2009-11-13 04:19:00,0.73275,0.73275,0.73275,0.73275,6800000.0
2009-11-13 04:20:00,0.73257,0.73294,0.73226,0.73239,83660000.0
2009-11-13 04:21:00,0.73222,0.73262,0.73222,0.73246,45660000.0
2009-11-13 04:22:00,0.73275,0.73285,0.73275,0.73285,6200000.0
2009-11-13 04:23:00,0.73285,0.73285,0.73285,0.73285,1000000.0
2009-11-13 04:24:00,0.73285,0.73285,0.73265,0.7327,14000000.0
2009-11-13 04:25:00,0.73275,0.73275,0.7327,0.7327,38000000.0
2009-11-13 04:26:00,0.7327,0.73295,0.7327,0.73295,21900000.0
2009-11-13 04:27:00,0.733,0.733,0.73295,0.73295,2600000.0
2009-11-13 04:28:00,0.7325,0.73279,0.73214,0.73269,72700000.0
2009-11-13 04:29:00,0.73295,0.73305,0.73295,0.73295,69500000.0
2009-11-13 04:30:00,0.73285,0.7329,0.73285,0.73285,68300000.0
2009-11-13 04:31:00,0.73285,0.733,0.73285,0.733,115300000.0
2009-11-13 04:32:00,0.73305,0.7333,0.73305,0.7332,97800000.0
2009-11-13 04:33:00,0.73315,0.73315,0.73315,0.73315,5000000.0
2009-11-13 04:34:00,0.73315,0.7333,0.73315,0.73315,46100000.0
2009-11-13 04:35:00,0.73315,0.73315,0.73305,0.73305,15600000.0
2009-11-13 04:36:00,0.73305,0.73305,0.73295,0.73295,14500000.0
2009-11-13 04:37:00,0.73295,0.7332,0.73295,0.7332,119900000.0
2009-11-13 04:38:00,0.7332,0.7332,0.73315,0.73315,23900000.0
2009-11-13 04:39:00,0.73315,0.7332,0.73315,0.73315,53500000.0
2009-11-13 04:40:00,0.73315,0.7333,0.7331,0.7333,47600000.0
2009-11-13 04:41:00,0.73325,0.73325,0.7332,0.7332,10900000.0
2009-11-13 04:42:00,0.7332,0.7332,0.73315,0.73315,4200000.0
2009-11-13 04:43:00,0.73287,0.73296,0.73278,0.73294,37200000.0
2009-11-13 04:44:00,0.73315,0.73315,0.73315,0.73315,1600000.0
2009-11-13 04:45:00,0.73315,0.73315,0.73315,0.73315,3200000.0
2009-11-13 04:46:00,0.73315,0.73315,0.73315,0.73315,1600000.0
2009-11-13 04:47:00,0.73315,0.73315,0.73315,0.73315,1600000.0
2009-11-13 04:48:00,0.73315,0.7332,0.73315,0.7332,4000000.0
2009-11-13 04:49:00,0.73315,0.73325,0.73315,0.73315,30600000.0
2009-11-13 04:50:00,0.7332,0.7332,0.73315,0.73315,52600000.0
2009-11-13 04:51:00,0.73315,0.7332,0.73315,0.73315,27500000.0
2009-11-13 04:52:00,0.7332,0.7332,0.7332,0.7332,20400000.0
2009-11-13 04:53:00,0.73315,0.7332,0.73315,0.7332,25900000.0
2009-11-13 04:54:00,0.7332,0.7332,0.73315,0.73315,17200000.0
2009-11-13 04:55:00,0.73306,0.73315,0.73306,0.7331,8500000.0
2009-11-13 04:56:00,0.7332,0.7332,0.73315,0.7332,33300000.0
2009-11-13 04:57:00,0.7332,0.7332,0.73315,0.73315,11200000.0
2009-11-13 04:58:00,0.73315,0.7332,0.73315,0.73315,18400000.0
2009-11-13 04:59:00,0.73315,0.73315,0.73315,0.73315,28800000.0
2009-11-13 05:00:00,0.73315,0.73315,0.7331,0.7331,12600000.0
2009-11-13 05:01:00,0.7331,0.7331,0.73305,0.73305,22600000.0
2009-11-13 05:02:00,0.73305,0.73325,0.73305,0.73325,57200000.0
2009-11-13 05:03:00,0.73325,0.73355,0.73325,0.73355,53100000.0
2009-11-13 05:04:00,0.7335,0.73355,0.7335,0.73355,18900000.0
2009-11-13 05:05:00,0.73355,0.73355,0.73355,0.73355,3100000.0
2009-11-13 05:06:00,0.73355,0.73355,0.73355,0.73355,14800000.0
2009-11-13 05:07:00,0.73355,0.73365,0.73355,0.73365,44800000.0
2009-11-13 05:08:00,0.73365,0.73395,0.73365,0.7338,26000000.0
2009-11-13 05:09:00,0.7338,0.7338,0.73375,0.73375,17300000.0
2009-11-13 05:10:00,0.73375,0.73375,0.7336,0.7336,10000000.0
2009-11-13 05:11:00,0.73355,0.7336,0.73345,0.73345,43600000.0
2009-11-13 05:12:00,0.73345,0.73345,0.73335,0.73335,46700000.0
2009-11-13 05:13:00,0.73335,0.73345,0.73335,0.7334,21600000.0
2009-11-13 05:14:00,0.73335,0.73335,0.73335,0.73335,15100000.0
2009-11-13 05:15:00,0.73335,0.73335,0.73335,0.73335,1200000.0
2009-11-13 05:16:00,0.73335,0.73345,0.73335,0.73335,23800000.0
2009-11-13 05:17:00,0.73335,0.73345,0.73335,0.7334,26300000.0
2009-11-13 05:18:00,0.7334,0.7336,0.73335,0.73355,19600000.0
2009-11-13 05:19:00,0.7336,0.7336,0.73355,0.73355,6000000.0
2009-11-13 05:20:00,0.73355,0.73355,0.7335,0.73355,24500000.0
2009-11-13 05:21:00,0.73355,0.73355,0.73335,0.73335,56100000.0
2009-11-13 05:22:00,0.73335,0.73335,0.7333,0.73335,20800000.0
2009-11-13 05:23:00,0.73335,0.73335,0.73295,0.73315,45100000.0
2009-11-13 05:24:00,0.73315,0.7333,0.73315,0.73315,28100000.0
2009-11-13 05:25:00,0.73315,0.73315,0.73315,0.73315,1600000.0
2009-11-13 05:26:00,0.73315,0.73315,0.73295,0.73295,81800000.0
2009-11-13 05:27:00,0.73295,0.7332,0.73285,0.73315,74700000.0
2009-11-13 05:28:00,0.73315,0.73315,0.73315,0.73315,10700000.0
2009-11-13 05:29:00,0.73315,0.73315,0.73305,0.73305,128500000.0
2009-11-13 05:30:00,0.73305,0.7331,0.733,0.7331,83700000.0
2009-11-13 05:31:00,0.7331,0.73315,0.7331,0.73315,6800000.0
2009-11-13 05:32:00,0.7331,0.73315,0.7331,0.73315,74000000.0
2009-11-13 05:33:00,0.73315,0.7332,0.73315,0.7332,39200000.0
2009-11-13 05:34:00,0.7332,0.7333,0.7332,0.7332,18400000.0
2009-11-13 05:35:00,0.7332,0.7332,0.7331,0.73315,33900000.0
2009-11-13 05:36:00,0.7332,0.7333,0.7332,0.73325,47700000.0
2009-11-13 05:37:00,0.73325,0.7334,0.73325,0.7333,23900000.0
2009-11-13 05:38:00,0.7333,0.7333,0.73325,0.7333,34700000.0
2009-11-13 05:39:00,0.7333,0.7333,0.73325,0.73325,17300000.0
2009-11-13 05:40:00,0.73322,0.73339,0.73286,0.73291,17700000.0
2009-11-13 05:41:00,0.73325,0.7333,0.73325,0.7333,4600000.0
2009-11-13 05:42:00,0.73297,0.73316,0.73281,0.73289,98300000.0
2009-11-13 05:43:00,0.7329,0.73317,0.73282,0.73298,69600000.0
2009-11-13 05:44:00,0.73325,0.73325,0.73285,0.7329,49400000.0
2009-11-13 05:45:00,0.7329,0.733,0.7328,0.7328,41700000.0
2009-11-13 05:46:00,0.73285,0.73285,0.73275,0.73285,17900000.0
2009-11-13 05:47:00,0.73257,0.73277,0.73238,0.73261,110100000.0
2009-11-13 05:48:00,0.73261,0.7327,0.73245,0.73265,44600000.0
2009-11-13 05:49:00,0.7328,0.73285,0.7328,0.73285,16000000.0
2009-11-13 05:50:00,0.73285,0.7329,0.73285,0.7329,14700000.0
2009-11-13 05:51:00,0.7329,0.7329,0.73285,0.73285,12200000.0
2009-11-13 05:52:00,0.7329,0.733,0.7329,0.73295,53800000.0
2009-11-13 05:53:00,0.733,0.73325,0.733,0.73325,41300000.0
2009-11-13 05:54:00,0.7332,0.73325,0.7332,0.73325,15700000.0
2009-11-13 05:55:00,0.73325,0.73325,0.73325,0.73325,12600000.0
2009-11-13 05:56:00,0.7335,0.7335,0.73325,0.73325,30100000.0
2009-11-13 05:57:00,0.73325,0.73325,0.73325,0.73325,3200000.0
2009-11-13 05:58:00,0.73335,0.7334,0.73335,0.7334,58600000.0
2009-11-13 05:59:00,0.7334,0.7334,0.73335,0.73335,44200000.0
2009-11-13 06:00:00,0.73335,0.73335,0.73305,0.7332,84600000.0
2009-11-13 06:01:00,0.73315,0.73315,0.73285,0.73295,61700000.0
2009-11-13 06:02:00,0.73285,0.73295,0.73285,0.73285,18800000.0
2009-11-13 06:03:00,0.73285,0.7329,0.73285,0.7329,14800000.0
2009-11-13 06:04:00,0.7329,0.733,0.7329,0.73295,51100000.0
2009-11-13 06:05:00,0.7329,0.7329,0.73285,0.7329,31500000.0
2009-11-13 06:06:00,0.7329,0.7329,0.7329,0.7329,7500000.0
2009-11-13 06:07:00,0.7329,0.7329,0.7329,0.7329,5200000.0
2009-11-13 06:08:00,0.73285,0.73285,0.7328,0.73285,19800000.0
2009-11-13 06:09:00,0.73285,0.7329,0.73285,0.7329,16900000.0
2009-11-13 06:10:00,0.7329,0.7329,0.7329,0.7329,4100000.0
2009-11-13 06:11:00,0.7329,0.73295,0.7329,0.73295,27600000.0
2009-11-13 06:12:00,0.733,0.7332,0.733,0.7331,38600000.0
2009-11-13 06:13:00,0.73315,0.73325,0.733,0.7331,48600000.0
2009-11-13 06:14:00,0.733,0.7333,0.733,0.73325,125700000.0
2009-11-13 06:15:00,0.73325,0.73325,0.73325,0.73325,13300000.0
2009-11-13 06:16:00,0.7332,0.7334,0.7332,0.7332,53400000.0
2009-11-13 06:17:00,0.7332,0.7332,0.7329,0.73295,81800000.0
2009-11-13 06:18:00,0.73295,0.73305,0.7329,0.73295,52600000.0
2009-11-13 06:19:00,0.73295,0.73295,0.7329,0.7329,7400000.0
2009-11-13 06:20:00,0.73295,0.73295,0.7329,0.7329,2600000.0
2009-11-13 06:21:00,0.7329,0.73295,0.7329,0.73295,6200000.0
2009-11-13 06:22:00,0.7329,0.73295,0.7329,0.7329,37800000.0
2009-11-13 06:23:00,0.73285,0.7329,0.73275,0.73285,82000000.0
2009-11-13 06:24:00,0.73285,0.733,0.73285,0.7329,66300000.0
2009-11-13 06:25:00,0.7329,0.73295,0.7324,0.7327,87400000.0
2009-11-13 06:26:00,0.7327,0.73285,0.73235,0.73285,181900000.0
2009-11-13 06:27:00,0.73275,0.73275,0.73265,0.73275,85000000.0
2009-11-13 06:28:00,0.73275,0.73275,0.73265,0.73265,9800000.0
2009-11-13 06:29:00,0.7326,0.73265,0.7326,0.73265,46200000.0
2009-11-13 06:30:00,0.73208,0.73262,0.73208,0.73224,77000000.0
2009-11-13 06:31:00,0.73265,0.73265,0.7326,0.73265,16300000.0
2009-11-13 06:32:00,0.7327,0.7327,0.73265,0.73265,9600000.0
2009-11-13 06:33:00,0.73255,0.73265,0.73255,0.73265,59700000.0
2009-11-13 06:34:00,0.73265,0.73265,0.73265,0.73265,3200000.0
2009-11-13 06:35:00,0.73238,0.73247,0.73233,0.73239,33200000.0
2009-11-13 06:36:00,0.73265,0.73265,0.73265,0.73265,1600000.0
2009-11-13 06:37:00,0.7326,0.73265,0.7326,0.7326,33900000.0
2009-11-13 06:38:00,0.7326,0.73265,0.7326,0.73265,21200000.0
2009-11-13 06:39:00,0.73275,0.73275,0.73265,0.73265,20100000.0
2009-11-13 06:40:00,0.73265,0.7327,0.73265,0.7327,6500000.0
2009-11-13 06:41:00,0.7327,0.73285,0.73265,0.7328,66500000.0
2009-11-13 06:42:00,0.73285,0.733,0.73285,0.7329,66800000.0
2009-11-13 06:43:00,0.7329,0.73295,0.7329,0.7329,9600000.0
2009-11-13 06:44:00,0.73285,0.73285,0.73285,0.73285,12000000.0
2009-11-13 06:45:00,0.73285,0.73285,0.73285,0.73285,7500000.0
2009-11-13 06:46:00,0.73285,0.73285,0.73275,0.73285,68300000.0
2009-11-13 06:47:00,0.73285,0.7329,0.73285,0.73285,29200000.0
2009-11-13 06:48:00,0.73285,0.73285,0.73285,0.73285,3300000.0
2009-11-13 06:49:00,0.7328,0.7328,0.73275,0.73275,11300000.0
2009-11-13 06:50:00,0.73275,0.73285,0.7327,0.7327,86200000.0
2009-11-13 06:51:00,0.7327,0.733,0.7327,0.73295,61600000.0
2009-11-13 06:52:00,0.73295,0.73295,0.73295,0.73295,4400000.0
2009-11-13 06:53:00,0.73295,0.73305,0.73295,0.733,21700000.0
2009-11-13 06:54:00,0.733,0.73335,0.733,0.73335,83200000.0
2009-11-13 06:55:00,0.73335,0.7334,0.73335,0.73335,67300000.0
2009-11-13 06:56:00,0.7334,0.73345,0.7333,0.7333,230800000.0
2009-11-13 06:57:00,0.73325,0.73325,0.73325,0.73325,30200000.0
2009-11-13 06:58:00,0.73325,0.73325,0.73305,0.7331,45100000.0
2009-11-13 06:59:00,0.73305,0.7331,0.73305,0.73305,52300000.0
2009-11-13 07:00:00,0.7329,0.73314,0.73267,0.73279,278600000.0
2009-11-13 07:01:00,0.73305,0.73305,0.73305,0.73305,3300000.0
2009-11-13 07:02:00,0.73305,0.73305,0.733,0.733,6600000.0
2009-11-13 07:03:00,0.733,0.733,0.733,0.733,13800000.0
2009-11-13 07:04:00,0.733,0.733,0.733,0.733,2000000.0
2009-11-13 07:05:00,0.733,0.733,0.73285,0.7329,12500000.0
2009-11-13 07:06:00,0.7329,0.73305,0.7329,0.73305,20800000.0
2009-11-13 07:07:00,0.73262,0.73282,0.73246,0.73254,69600000.0
2009-11-13 07:08:00,0.7331,0.7331,0.73305,0.73305,9300000.0
2009-11-13 07:09:00,0.73305,0.7332,0.73305,0.73305,19000000.0
2009-11-13 07:10:00,0.73305,0.73315,0.73305,0.73315,9100000.0
2009-11-13 07:11:00,0.73315,0.73315,0.73315,0.73315,2000000.0
2009-11-13 07:12:00,0.73315,0.73315,0.73315,0.73315,1600000.0
2009-11-13 07:13:00,0.73315,0.73315,0.7331,0.7331,24900000.0
2009-11-13 07:14:00,0.7331,0.73315,0.7331,0.73315,9300000.0
2009-11-13 07:15:00,0.73315,0.73315,0.7331,0.73315,28900000.0
2009-11-13 07:16:00,0.73315,0.7332,0.73315,0.73315,10700000.0
2009-11-13 07:17:00,0.73315,0.73315,0.73305,0.7331,34400000.0
2009-11-13 07:18:00,0.73315,0.73315,0.7331,0.7331,22200000.0
2009-11-13 07:19:00,0.7331,0.73315,0.7331,0.73315,4900000.0
2009-11-13 07:20:00,0.73315,0.73315,0.73315,0.73315,1600000.0
2009-11-13 07:21:00,0.73286,0.73306,0.73265,0.73282,467500000.0
2009-11-13 07:22:00,0.73281,0.73301,0.7327,0.73284,301900000.0
2009-11-13 07:23:00,0.73305,0.73305,0.73305,0.73305,25600000.0
2009-11-13 07:24:00,0.73305,0.73305,0.73305,0.73305,24200000.0
2009-11-13 07:25:00,0.73305,0.73305,0.73305,0.73305,7500000.0
2009-11-13 07:26:00,0.73305,0.73305,0.73305,0.73305,5900000.0
2009-11-13 07:27:00,0.73305,0.73305,0.73305,0.73305,28100000.0
2009-11-13 07:28:00,0.73305,0.73305,0.73305,0.73305,38900000.0
2009-11-13 07:29:00,0.73305,0.73305,0.73305,0.73305,9700000.0
2009-11-13 07:30:00,0.73305,0.73315,0.733,0.73305,19900000.0
2009-11-13 07:31:00,0.73305,0.73305,0.73295,0.73305,38900000.0
2009-11-13 07:32:00,0.73305,0.73305,0.733,0.733,55300000.0
2009-11-13 07:33:00,0.733,0.7331,0.733,0.733,41700000.0
2009-11-13 07:34:00,0.733,0.73305,0.733,0.73305,56600000.0
2009-11-13 07:35:00,0.7327,0.73303,0.73263,0.7327,166600000.0
2009-11-13 07:36:00,0.73305,0.7331,0.73305,0.7331,11400000.0
2009-11-13 07:37:00,0.73305,0.73305,0.73295,0.73295,86300000.0
2009-11-13 07:38:00,0.73295,0.73305,0.73295,0.733,168400000.0
2009-11-13 07:39:00,0.733,0.7331,0.733,0.7331,48600000.0
2009-11-13 07:40:00,0.7332,0.73325,0.73315,0.73315,17400000.0
2009-11-13 07:41:00,0.73315,0.73315,0.73305,0.73305,25000000.0
2009-11-13 07:42:00,0.73305,0.73305,0.73305,0.73305,19400000.0
2009-11-13 07:43:00,0.73305,0.7331,0.73305,0.7331,7900000.0
2009-11-13 07:44:00,0.7331,0.73315,0.7331,0.73315,53400000.0
2009-11-13 07:45:00,0.73315,0.73315,0.7331,0.73315,15900000.0
2009-11-13 07:46:00,0.73315,0.73355,0.73315,0.7335,57900000.0
2009-11-13 07:47:00,0.73345,0.73345,0.73345,0.73345,29000000.0
2009-11-13 07:48:00,0.73345,0.73365,0.73345,0.73355,79900000.0
2009-11-13 07:49:00,0.73355,0.7336,0.7334,0.7334,51000000.0
2009-11-13 07:50:00,0.7334,0.73345,0.7333,0.73335,267600000.0
2009-11-13 07:51:00,0.7333,0.73355,0.7333,0.7335,93000000.0
2009-11-13 07:52:00,0.7335,0.7335,0.7335,0.7335,5000000.0
2009-11-13 07:53:00,0.73345,0.73355,0.73345,0.7335,13100000.0
2009-11-13 07:54:00,0.7335,0.73355,0.7334,0.73355,25300000.0
2009-11-13 07:55:00,0.7335,0.7335,0.7334,0.7334,5000000.0
2009-11-13 07:56:00,0.7334,0.7337,0.7334,0.7335,46800000.0
2009-11-13 07:57:00,0.7335,0.7335,0.7335,0.7335,7400000.0
2009-11-13 07:58:00,0.7334,0.7334,0.7334,0.7334,10000000.0
2009-11-13 07:59:00,0.7333,0.7333,0.7331,0.7331,32500000.0
2009-11-13 08:00:00,0.7331,0.7334,0.7331,0.7332,122900000.0
2009-11-13 08:01:00,0.7332,0.7335,0.7332,0.73345,55400000.0
2009-11-13 08:02:00,0.73345,0.7335,0.73345,0.73345,94000000.0
2009-11-13 08:03:00,0.73345,0.73345,0.7334,0.73345,51700000.0
2009-11-13 08:04:00,0.73345,0.73345,0.7334,0.7334,23400000.0
2009-11-13 08:05:00,0.7335,0.7335,0.7334,0.7334,14800000.0
2009-11-13 08:06:00,0.7334,0.73345,0.7334,0.7334,44900000.0
2009-11-13 08:07:00,0.7334,0.73345,0.7334,0.73345,38400000.0
2009-11-13 08:08:00,0.7335,0.7335,0.73345,0.73345,40200000.0
2009-11-13 08:09:00,0.73345,0.7335,0.73345,0.73345,16500000.0
2009-11-13 08:10:00,0.73345,0.73345,0.73345,0.73345,3300000.0
2009-11-13 08:11:00,0.7335,0.7336,0.7335,0.7336,30800000.0
2009-11-13 08:12:00,0.7337,0.7338,0.73365,0.7337,108000000.0
2009-11-13 08:13:00,0.7337,0.7337,0.7336,0.73365,148000000.0
2009-11-13 08:14:00,0.73365,0.73365,0.7336,0.7336,113800000.0
2009-11-13 08:15:00,0.7336,0.73365,0.73355,0.7336,33600000.0
2009-11-13 08:16:00,0.7336,0.7336,0.7336,0.7336,4000000.0
2009-11-13 08:17:00,0.7336,0.7336,0.7334,0.7334,20300000.0
2009-11-13 08:18:00,0.73345,0.73345,0.73345,0.73345,12400000.0
2009-11-13 08:19:00,0.73345,0.73345,0.7334,0.7334,3300000.0
2009-11-13 08:20:00,0.7334,0.7334,0.7334,0.7334,6200000.0
2009-11-13 08:21:00,0.7334,0.73345,0.7334,0.73345,20100000.0
2009-11-13 08:22:00,0.7334,0.73355,0.7334,0.7334,58600000.0
2009-11-13 08:23:00,0.7334,0.7334,0.73335,0.7334,9800000.0
2009-11-13 08:24:00,0.7334,0.7334,0.7334,0.7334,19400000.0
2009-11-13 08:25:00,0.7334,0.7335,0.7334,0.73345,18900000.0
2009-11-13 08:26:00,0.7334,0.73355,0.73335,0.73355,36600000.0
2009-11-13 08:27:00,0.73323,0.73336,0.73311,0.73328,388200000.0
2009-11-13 08:28:00,0.73355,0.7336,0.73355,0.7336,11100000.0
2009-11-13 08:29:00,0.7336,0.7336,0.7336,0.7336,1000000.0
2009-11-13 08:30:00,0.7336,0.7336,0.7335,0.7335,5700000.0
2009-11-13 08:31:00,0.7335,0.7336,0.7335,0.7336,6400000.0
2009-11-13 08:32:00,0.73355,0.73365,0.7335,0.7336,31700000.0
2009-11-13 08:33:00,0.7336,0.7336,0.7336,0.7336,8900000.0
2009-11-13 08:34:00,0.7336,0.7336,0.7335,0.7335,3000000.0
2009-11-13 08:35:00,0.7335,0.7336,0.7335,0.7335,18000000.0
2009-11-13 08:36:00,0.73345,0.73345,0.73345,0.73345,8100000.0
2009-11-13 08:37:00,0.73345,0.73345,0.73335,0.73335,33100000.0
2009-11-13 08:38:00,0.73335,0.73345,0.73335,0.73345,41400000.0
2009-11-13 08:39:00,0.73345,0.73345,0.73315,0.7332,58800000.0
2009-11-13 08:40:00,0.7332,0.73335,0.7332,0.73325,18400000.0
2009-11-13 08:41:00,0.7332,0.7332,0.73315,0.73315,22000000.0
2009-11-13 08:42:00,0.73315,0.73335,0.7331,0.7332,85000000.0
2009-11-13 08:43:00,0.73315,0.7332,0.73305,0.73305,61500000.0
2009-11-13 08:44:00,0.73305,0.7331,0.7329,0.733,71600000.0
2009-11-13 08:45:00,0.733,0.73325,0.733,0.73325,143400000.0
2009-11-13 08:46:00,0.73325,0.7333,0.73325,0.7333,54200000.0
2009-11-13 08:47:00,0.73325,0.73355,0.73325,0.7334,42900000.0
2009-11-13 08:48:00,0.7334,0.73355,0.7334,0.7335,49700000.0
2009-11-13 08:49:00,0.7335,0.73365,0.7335,0.7335,45700000.0
2009-11-13 08:50:00,0.7335,0.73365,0.7335,0.73365,30700000.0
2009-11-13 08:51:00,0.73365,0.7342,0.73365,0.7341,145600000.0
2009-11-13 08:52:00,0.7341,0.73435,0.7341,0.7343,139800000.0
2009-11-13 08:53:00,0.7343,0.73455,0.73425,0.73455,103100000.0
2009-11-13 08:54:00,0.73455,0.7346,0.73435,0.7344,176100000.0
2009-11-13 08:55:00,0.73422,0.73433,0.73396,0.73411,133600000.0
2009-11-13 08:56:00,0.7344,0.7345,0.7344,0.7345,43000000.0
2009-11-13 08:57:00,0.73445,0.73445,0.7344,0.7344,36900000.0
2009-11-13 08:58:00,0.7345,0.7345,0.73445,0.73445,15200000.0
2009-11-13 08:59:00,0.73445,0.73445,0.73445,0.73445,8400000.0
2009-11-13 09:00:00,0.73445,0.73445,0.73435,0.7344,69500000.0
2009-11-13 09:01:00,0.7344,0.73505,0.7344,0.73495,75100000.0
2009-11-13 09:02:00,0.73495,0.73505,0.73475,0.73495,101100000.0
2009-11-13 09:03:00,0.73505,0.73535,0.73505,0.7351,108800000.0
2009-11-13 09:04:00,0.7351,0.7351,0.7351,0.7351,1600000.0
2009-11-13 09:05:00,0.73505,0.7352,0.735,0.73515,49200000.0
2009-11-13 09:06:00,0.7351,0.7351,0.73495,0.73495,88300000.0
2009-11-13 09:07:00,0.73495,0.73505,0.73495,0.73505,78400000.0
2009-11-13 09:08:00,0.73505,0.73505,0.73505,0.73505,91700000.0
2009-11-13 09:09:00,0.73505,0.73505,0.7349,0.7349,98700000.0
2009-11-13 09:10:00,0.73495,0.73525,0.73495,0.73515,27900000.0
2009-11-13 09:11:00,0.73515,0.7352,0.73505,0.73515,106700000.0
2009-11-13 09:12:00,0.73515,0.7352,0.73485,0.7352,305800000.0
2009-11-13 09:13:00,0.7352,0.7352,0.7351,0.7352,195600000.0
2009-11-13 09:14:00,0.7353,0.7354,0.73515,0.73515,184000000.0
2009-11-13 09:15:00,0.73515,0.73515,0.7349,0.73495,214400000.0
2009-11-13 09:16:00,0.73495,0.7351,0.73495,0.73505,228500000.0
2009-11-13 09:17:00,0.7351,0.73515,0.73485,0.73505,278500000.0
2009-11-13 09:18:00,0.735,0.7352,0.735,0.73505,479400000.0
2009-11-13 09:19:00,0.7351,0.73515,0.73505,0.7351,90700000.0
2009-11-13 09:20:00,0.7351,0.73525,0.735,0.7352,357400000.0
2009-11-13 09:21:00,0.7351,0.7352,0.7351,0.73515,580200000.0
2009-11-13 09:22:00,0.7351,0.7351,0.73485,0.73485,116000000.0
2009-11-13 09:23:00,0.73485,0.73485,0.73465,0.7347,32200000.0
2009-11-13 09:24:00,0.73465,0.7349,0.73465,0.7349,50200000.0
2009-11-13 09:25:00,0.73485,0.73505,0.73485,0.735,57600000.0
2009-11-13 09:26:00,0.735,0.735,0.73475,0.7348,42100000.0
2009-11-13 09:27:00,0.7348,0.7348,0.73475,0.73475,41200000.0
2009-11-13 09:28:00,0.73475,0.7348,0.73465,0.73465,273200000.0
2009-11-13 09:29:00,0.73465,0.7349,0.7346,0.7348,268199999.0
2009-11-13 09:30:00,0.7348,0.7348,0.73465,0.73465,138700000.0
2009-11-13 09:31:00,0.73465,0.7348,0.73465,0.73475,389700000.0
2009-11-13 09:32:00,0.73475,0.73475,0.7346,0.7346,317499999.0
2009-11-13 09:33:00,0.7347,0.73475,0.73455,0.73465,184600000.0
2009-11-13 09:34:00,0.73465,0.73465,0.7345,0.7346,132200000.0
2009-11-13 09:35:00,0.73465,0.7348,0.73465,0.7347,102100000.0
2009-11-13 09:36:00,0.7347,0.73495,0.7347,0.73485,76900000.0
2009-11-13 09:37:00,0.7348,0.7348,0.7348,0.7348,19700000.0
2009-11-13 09:38:00,0.7348,0.7348,0.73475,0.73475,18800000.0
2009-11-13 09:39:00,0.73475,0.7348,0.7346,0.7346,88800000.0
2009-11-13 09:40:00,0.7346,0.7346,0.7344,0.7344,45200000.0
2009-11-13 09:41:00,0.7344,0.7346,0.7344,0.7346,66000000.0
2009-11-13 09:42:00,0.7346,0.7346,0.73445,0.7346,152199999.0
2009-11-13 09:43:00,0.73465,0.7351,0.7346,0.7351,408900000.0
2009-11-13 09:44:00,0.73515,0.7352,0.73495,0.7351,261600000.0
2009-11-13 09:45:00,0.7351,0.7352,0.735,0.7351,461000001.0
2009-11-13 09:46:00,0.7351,0.73515,0.73495,0.735,314200000.0
2009-11-13 09:47:00,0.735,0.73505,0.73495,0.735,142600000.0
2009-11-13 09:48:00,0.735,0.73505,0.7349,0.73505,358300000.0
2009-11-13 09:49:00,0.73505,0.7355,0.73505,0.7355,211100000.0
2009-11-13 09:50:00,0.7355,0.7355,0.73525,0.7353,156300000.0
2009-11-13 09:51:00,0.7353,0.73545,0.7352,0.7352,118600000.0
2009-11-13 09:52:00,0.7352,0.73525,0.7352,0.73525,29300000.0
2009-11-13 09:53:00,0.73525,0.73535,0.73515,0.73525,159500001.0
2009-11-13 09:54:00,0.73525,0.73525,0.7352,0.73525,94700000.0
2009-11-13 09:55:00,0.73525,0.73525,0.7352,0.7352,48000000.0
2009-11-13 09:56:00,0.73515,0.73515,0.73475,0.73485,157400000.0
2009-11-13 09:57:00,0.73485,0.73485,0.73465,0.73475,44900000.0
2009-11-13 09:58:00,0.73475,0.73475,0.73435,0.7345,59100000.0
2009-11-13 09:59:00,0.7345,0.7345,0.7342,0.73425,66400000.0
2009-11-13 10:00:00,0.73425,0.7344,0.73395,0.7344,137300000.0
2009-11-13 10:01:00,0.7344,0.7345,0.73435,0.7345,64100000.0
2009-11-13 10:02:00,0.7344,0.73445,0.7343,0.7344,77100000.0
2009-11-13 10:03:00,0.7344,0.7344,0.73425,0.73425,172400000.0
2009-11-13 10:04:00,0.73435,0.73465,0.73435,0.73445,59500000.0
2009-11-13 10:05:00,0.73445,0.73465,0.7344,0.73455,201900000.0
2009-11-13 10:06:00,0.73455,0.7348,0.73445,0.7348,365400000.0
2009-11-13 10:07:00,0.73475,0.7348,0.7344,0.7344,246100000.0
2009-11-13 10:08:00,0.7344,0.7344,0.7342,0.73425,62100000.0
2009-11-13 10:09:00,0.7342,0.7343,0.7341,0.7341,109800000.0
2009-11-13 10:10:00,0.7341,0.7342,0.7341,0.7342,449600000.0
2009-11-13 10:11:00,0.73415,0.73445,0.7341,0.7343,178400000.0
2009-11-13 10:12:00,0.73425,0.73435,0.73425,0.7343,27300000.0
2009-11-13 10:13:00,0.7344,0.7345,0.7344,0.7345,107900000.0
2009-11-13 10:14:00,0.73445,0.7345,0.7343,0.7343,504400000.0
2009-11-13 10:15:00,0.7343,0.73445,0.73415,0.73445,278600000.0
2009-11-13 10:16:00,0.73445,0.7347,0.7344,0.73465,122100000.0
2009-11-13 10:17:00,0.73465,0.735,0.73465,0.73485,214100001.0
2009-11-13 10:18:00,0.7348,0.73495,0.7348,0.73485,314300000.0
2009-11-13 10:19:00,0.7349,0.73505,0.7348,0.73505,139300000.0
2009-11-13 10:20:00,0.73505,0.73515,0.7348,0.73485,209200000.0
2009-11-13 10:21:00,0.735,0.7353,0.73495,0.73515,115300000.0
2009-11-13 10:22:00,0.73525,0.73535,0.7352,0.7353,96400000.0
2009-11-13 10:23:00,0.7353,0.73535,0.7352,0.7353,278900000.0
2009-11-13 10:24:00,0.73535,0.7354,0.7353,0.7354,551800000.0
2009-11-13 10:25:00,0.7354,0.73545,0.73535,0.73535,143700000.0
2009-11-13 10:26:00,0.73535,0.73555,0.73525,0.73555,181500000.0
2009-11-13 10:27:00,0.73555,0.73555,0.7354,0.73545,53600000.0
2009-11-13 10:28:00,0.7355,0.7356,0.7355,0.73555,44200000.0
2009-11-13 10:29:00,0.7354,0.73545,0.7353,0.7354,156500000.0
2009-11-13 10:30:00,0.7354,0.73565,0.73535,0.73555,509000001.0
2009-11-13 10:31:00,0.73555,0.73565,0.7354,0.7354,216000000.0
2009-11-13 10:32:00,0.73555,0.7356,0.7354,0.73555,111200000.0
2009-11-13 10:33:00,0.7354,0.73555,0.73535,0.73555,388900000.0
2009-11-13 10:34:00,0.7355,0.73555,0.7353,0.7353,195800000.0
2009-11-13 10:35:00,0.7353,0.7354,0.7353,0.7353,18000000.0
2009-11-13 10:36:00,0.7353,0.7353,0.73515,0.73515,84000000.0
2009-11-13 10:37:00,0.73515,0.73515,0.7351,0.7351,102600000.0
2009-11-13 10:38:00,0.7351,0.7351,0.7351,0.7351,53900000.0
2009-11-13 10:39:00,0.7351,0.7351,0.7349,0.7349,32000000.0
2009-11-13 10:40:00,0.735,0.7351,0.735,0.7351,40700000.0
2009-11-13 10:41:00,0.73505,0.73515,0.73505,0.73515,167400001.0
2009-11-13 10:42:00,0.73515,0.73515,0.73505,0.73505,111600000.0
2009-11-13 10:43:00,0.73505,0.7351,0.73505,0.73505,99899999.0
2009-11-13 10:44:00,0.7351,0.73535,0.735,0.73535,276199998.0
2009-11-13 10:45:00,0.73535,0.7354,0.7351,0.73525,279700000.0
2009-11-13 10:46:00,0.7351,0.73515,0.7351,0.7351,48100000.0
2009-11-13 10:47:00,0.7351,0.7352,0.7351,0.73515,65400000.0
2009-11-13 10:48:00,0.7352,0.73535,0.7352,0.7353,21700000.0
2009-11-13 10:49:00,0.7353,0.7355,0.7353,0.7354,37200000.0
2009-11-13 10:50:00,0.7354,0.73555,0.73535,0.7355,170500000.0
2009-11-13 10:51:00,0.7355,0.7355,0.73535,0.7354,23900000.0
2009-11-13 10:52:00,0.7354,0.7355,0.7353,0.7353,41100000.0
2009-11-13 10:53:00,0.7353,0.73545,0.7353,0.7354,34000000.0
2009-11-13 10:54:00,0.7354,0.73565,0.7354,0.7354,164800000.0
2009-11-13 10:55:00,0.7354,0.73555,0.7354,0.7354,344900000.0
2009-11-13 10:56:00,0.7354,0.73575,0.7354,0.7357,247399998.0
2009-11-13 10:57:00,0.7357,0.73575,0.7356,0.7356,138700000.0
2009-11-13 10:58:00,0.7356,0.7357,0.73555,0.73565,76000000.0
2009-11-13 10:59:00,0.73565,0.73575,0.73565,0.7357,220800000.0
2009-11-13 11:00:00,0.7358,0.7359,0.73565,0.7358,163500000.0
2009-11-13 11:01:00,0.7358,0.7358,0.73565,0.73565,43000000.0
2009-11-13 11:02:00,0.73565,0.73575,0.73565,0.73575,197900000.0
2009-11-13 11:03:00,0.73585,0.7359,0.7357,0.7357,60300000.0
2009-11-13 11:04:00,0.7357,0.7357,0.7356,0.7356,77600000.0
2009-11-13 11:05:00,0.7356,0.73565,0.7356,0.7356,65800000.0
2009-11-13 11:06:00,0.7356,0.73585,0.7356,0.7357,114500000.0
2009-11-13 11:07:00,0.7357,0.7357,0.7356,0.7357,240999997.0
2009-11-13 11:08:00,0.7357,0.7357,0.73565,0.7357,54500000.0
2009-11-13 11:09:00,0.73565,0.73565,0.73555,0.73555,67500000.0
2009-11-13 11:10:00,0.73555,0.73555,0.73555,0.73555,29500000.0
2009-11-13 11:11:00,0.73555,0.73555,0.73555,0.73555,42200000.0
2009-11-13 11:12:00,0.73555,0.73555,0.7355,0.73555,54400000.0
2009-11-13 11:13:00,0.73555,0.7358,0.73555,0.7357,90900000.0
2009-11-13 11:14:00,0.7357,0.7357,0.7356,0.7356,73700000.0
2009-11-13 11:15:00,0.7356,0.7357,0.7356,0.73565,126800000.0
2009-11-13 11:16:00,0.73565,0.73565,0.7356,0.73565,96300000.0
2009-11-13 11:17:00,0.73565,0.73565,0.7355,0.7355,152800000.0
2009-11-13 11:18:00,0.73555,0.7356,0.7355,0.7356,91300000.0
2009-11-13 11:19:00,0.7356,0.73575,0.7356,0.73565,98500000.0
2009-11-13 11:20:00,0.73565,0.7357,0.73565,0.7357,12000000.0
2009-11-13 11:21:00,0.7357,0.7357,0.7355,0.7357,253600000.0
2009-11-13 11:22:00,0.73565,0.7358,0.73555,0.7357,102900000.0
2009-11-13 11:23:00,0.7357,0.73645,0.7357,0.7364,285800000.0
2009-11-13 11:24:00,0.73645,0.7366,0.73635,0.73645,271199998.0
2009-11-13 11:25:00,0.73645,0.7366,0.7364,0.73655,187200000.0
2009-11-13 11:26:00,0.73655,0.7366,0.7365,0.73655,199300000.0
2009-11-13 11:27:00,0.73655,0.73705,0.73655,0.7368,218600000.0
2009-11-13 11:28:00,0.7368,0.73685,0.7367,0.7367,69300000.0
2009-11-13 11:29:00,0.7367,0.73695,0.7367,0.7369,269300000.0
2009-11-13 11:30:00,0.7369,0.73705,0.7369,0.737,59300000.0
2009-11-13 11:31:00,0.73695,0.73715,0.73665,0.7367,515100000.0
2009-11-13 11:32:00,0.7367,0.7371,0.7367,0.7371,549499998.0
2009-11-13 11:33:00,0.73715,0.73755,0.7371,0.73735,458199997.0
2009-11-13 11:34:00,0.7373,0.7376,0.7373,0.7375,254900000.0
2009-11-13 11:35:00,0.7375,0.7376,0.73735,0.73735,387200000.0
2009-11-13 11:36:00,0.7374,0.7374,0.7371,0.7371,210600000.0
2009-11-13 11:37:00,0.73705,0.73705,0.7369,0.73705,110799999.0
2009-11-13 11:38:00,0.73705,0.73715,0.73705,0.7371,43000000.0
2009-11-13 11:39:00,0.73715,0.73715,0.7369,0.7369,172400001.0
2009-11-13 11:40:00,0.73695,0.73705,0.7369,0.7369,119500000.0
2009-11-13 11:41:00,0.73695,0.73695,0.7369,0.7369,46100000.0
2009-11-13 11:42:00,0.7369,0.7369,0.73685,0.73685,125800002.0
2009-11-13 11:43:00,0.73685,0.7371,0.73685,0.73705,113200000.0
2009-11-13 11:44:00,0.737,0.73715,0.737,0.7371,23000000.0
2009-11-13 11:45:00,0.7371,0.7371,0.7369,0.7369,71600000.0
2009-11-13 11:46:00,0.7369,0.7369,0.7368,0.7368,44200000.0
2009-11-13 11:47:00,0.7368,0.7368,0.7367,0.7367,45700000.0
2009-11-13 11:48:00,0.7367,0.7367,0.7366,0.7366,48900000.0
2009-11-13 11:49:00,0.7366,0.7367,0.73655,0.73655,44600000.0
2009-11-13 11:50:00,0.7365,0.7368,0.7365,0.7367,20800000.0
2009-11-13 11:51:00,0.7367,0.73675,0.7365,0.7366,59500000.0
2009-11-13 11:52:00,0.73655,0.73655,0.7365,0.7365,25300000.0
2009-11-13 11:53:00,0.7365,0.7367,0.7365,0.7367,83200000.0
2009-11-13 11:54:00,0.7367,0.73685,0.7367,0.73685,163300000.0
2009-11-13 11:55:00,0.73685,0.73685,0.7365,0.7366,119000000.0
2009-11-13 11:56:00,0.7366,0.73665,0.73625,0.73625,160500000.0
2009-11-13 11:57:00,0.73625,0.7363,0.7362,0.7362,302200000.0
2009-11-13 11:58:00,0.73615,0.73625,0.7361,0.7361,377999999.0
2009-11-13 11:59:00,0.736,0.7362,0.736,0.73605,301400001.0
2009-11-13 12:00:00,0.73605,0.7361,0.73585,0.7361,459600001.0
2009-11-13 12:01:00,0.7361,0.7366,0.7361,0.73655,205900001.0
2009-11-13 12:02:00,0.73655,0.7366,0.73655,0.7366,17700000.0
2009-11-13 12:03:00,0.7366,0.7366,0.73655,0.7366,30900000.0
2009-11-13 12:04:00,0.7366,0.7366,0.73655,0.7366,58700000.0
2009-11-13 12:05:00,0.7366,0.7366,0.73655,0.7366,56900000.0
2009-11-13 12:06:00,0.7366,0.7367,0.7366,0.7367,120300000.0
2009-11-13 12:07:00,0.7367,0.7367,0.73655,0.73655,130500000.0
2009-11-13 12:08:00,0.73655,0.7368,0.73655,0.73665,167100000.0
2009-11-13 12:09:00,0.73675,0.7369,0.7366,0.73685,364000000.0
2009-11-13 12:10:00,0.73685,0.73685,0.7365,0.73655,277300000.0
2009-11-13 12:11:00,0.73665,0.73675,0.73645,0.7365,204600000.0
2009-11-13 12:12:00,0.73645,0.7366,0.7364,0.7365,299700000.0
2009-11-13 12:13:00,0.7365,0.73665,0.7365,0.73665,60800000.0
2009-11-13 12:14:00,0.7366,0.7366,0.7362,0.7362,79200000.0
2009-11-13 12:15:00,0.7362,0.7363,0.7359,0.7359,347999999.0
2009-11-13 12:16:00,0.73585,0.7359,0.7355,0.7355,266300000.0
2009-11-13 12:17:00,0.73555,0.7358,0.7355,0.73565,119200000.0
2009-11-13 12:18:00,0.73565,0.7358,0.7356,0.73575,242900000.0
2009-11-13 12:19:00,0.73575,0.7359,0.7356,0.7356,262700000.0
2009-11-13 12:20:00,0.7356,0.73565,0.7356,0.7356,41600000.0
2009-11-13 12:21:00,0.7356,0.73585,0.7356,0.7358,92700000.0
2009-11-13 12:22:00,0.7358,0.7362,0.7358,0.73595,274799999.0
2009-11-13 12:23:00,0.73585,0.73585,0.73565,0.73565,116900001.0
2009-11-13 12:24:00,0.73565,0.7358,0.73555,0.7358,277100001.0
2009-11-13 12:25:00,0.7358,0.736,0.73575,0.73585,208400000.0
2009-11-13 12:26:00,0.7359,0.7361,0.7359,0.736,62800000.0
2009-11-13 12:27:00,0.736,0.736,0.73595,0.73595,53000000.0
2009-11-13 12:28:00,0.73595,0.736,0.73595,0.73595,48800000.0
2009-11-13 12:29:00,0.73605,0.7363,0.7358,0.7362,158700000.0
2009-11-13 12:30:00,0.7362,0.73625,0.7359,0.7362,169600000.0
2009-11-13 12:31:00,0.7362,0.7362,0.7361,0.73615,94900000.0
2009-11-13 12:32:00,0.73615,0.73615,0.73615,0.73615,13600000.0
2009-11-13 12:33:00,0.73615,0.73615,0.73605,0.73605,65600000.0
2009-11-13 12:34:00,0.73605,0.73605,0.73605,0.73605,11900000.0
2009-11-13 12:35:00,0.73605,0.7361,0.73605,0.7361,26300000.0
2009-11-13 12:36:00,0.7361,0.7361,0.73605,0.73605,12000000.0
2009-11-13 12:37:00,0.7361,0.73615,0.7361,0.73615,4900000.0
2009-11-13 12:38:00,0.7361,0.73615,0.7361,0.7361,11800000.0
2009-11-13 12:39:00,0.7361,0.7361,0.7361,0.7361,12700000.0
2009-11-13 12:40:00,0.7361,0.73625,0.7361,0.7362,48300000.0
2009-11-13 12:41:00,0.7362,0.7362,0.7362,0.7362,46500000.0
2009-11-13 12:42:00,0.7362,0.7362,0.7361,0.7361,89300000.0
2009-11-13 12:43:00,0.73615,0.7363,0.7361,0.73625,101900000.0
2009-11-13 12:44:00,0.73625,0.7364,0.73625,0.73625,153200001.0
2009-11-13 12:45:00,0.73625,0.73645,0.73625,0.73635,305599996.0
2009-11-13 12:46:00,0.73635,0.73645,0.73635,0.73635,222799998.0
2009-11-13 12:47:00,0.7364,0.73645,0.7363,0.73645,142900000.0
2009-11-13 12:48:00,0.7364,0.7365,0.73635,0.7364,188399999.0
2009-11-13 12:49:00,0.73645,0.73655,0.7364,0.73655,150000001.0
2009-11-13 12:50:00,0.7365,0.7367,0.73645,0.7366,136500000.0
2009-11-13 12:51:00,0.7366,0.7366,0.73655,0.73655,26200000.0
2009-11-13 12:52:00,0.73655,0.7366,0.73655,0.73655,81700000.0
2009-11-13 12:53:00,0.73655,0.73695,0.73655,0.73685,161400000.0
2009-11-13 12:54:00,0.73685,0.73695,0.7368,0.7368,31900000.0
2009-11-13 12:55:00,0.7368,0.73685,0.7367,0.7368,76400000.0
2009-11-13 12:56:00,0.7368,0.7369,0.7368,0.7369,46900000.0
2009-11-13 12:57:00,0.73695,0.737,0.7369,0.7369,68400000.0
2009-11-13 12:58:00,0.7369,0.7369,0.7369,0.7369,4000000.0
2009-11-13 12:59:00,0.7369,0.73695,0.73685,0.7369,37500000.0
2009-11-13 13:00:00,0.7369,0.73725,0.7369,0.73715,77400000.0
2009-11-13 13:01:00,0.73715,0.73725,0.73715,0.73725,10400000.0
2009-11-13 13:02:00,0.73715,0.73715,0.73715,0.73715,5500000.0
2009-11-13 13:03:00,0.73715,0.73715,0.73715,0.73715,9200000.0
2009-11-13 13:04:00,0.73715,0.73725,0.73715,0.73725,15100000.0
2009-11-13 13:05:00,0.73725,0.73755,0.73715,0.7375,182699999.0
2009-11-13 13:06:00,0.7375,0.7375,0.73715,0.73715,143700000.0
2009-11-13 13:07:00,0.73715,0.73715,0.73695,0.73705,204599997.0
2009-11-13 13:08:00,0.73705,0.7373,0.73705,0.7373,172199999.0
2009-11-13 13:09:00,0.7374,0.7375,0.73735,0.7375,80300000.0
2009-11-13 13:10:00,0.7375,0.73755,0.7375,0.73755,38600000.0
2009-11-13 13:11:00,0.73755,0.73755,0.7375,0.7375,28800000.0
2009-11-13 13:12:00,0.7375,0.7376,0.73715,0.7372,154799999.0
2009-11-13 13:13:00,0.7372,0.73725,0.7372,0.7372,24700000.0
2009-11-13 13:14:00,0.7372,0.73725,0.73715,0.7372,153600000.0
2009-11-13 13:15:00,0.7372,0.73725,0.7372,0.73725,56700000.0
2009-11-13 13:16:00,0.73725,0.7373,0.7372,0.7372,17200000.0
2009-11-13 13:17:00,0.73725,0.7375,0.73725,0.73745,57400000.0
2009-11-13 13:18:00,0.73745,0.73745,0.73745,0.73745,20800000.0
2009-11-13 13:19:00,0.7374,0.73755,0.7374,0.7375,63100000.0
2009-11-13 13:20:00,0.73755,0.73755,0.73745,0.7375,26400000.0
2009-11-13 13:21:00,0.7374,0.7374,0.7373,0.7373,50300000.0
2009-11-13 13:22:00,0.7373,0.7373,0.73715,0.73715,48400000.0
2009-11-13 13:23:00,0.73715,0.73725,0.73715,0.73715,38400000.0
2009-11-13 13:24:00,0.73715,0.73715,0.737,0.737,46600000.0
2009-11-13 13:25:00,0.737,0.73705,0.73695,0.73705,60900000.0
2009-11-13 13:26:00,0.73644,0.73688,0.73632,0.73668,181400000.0
2009-11-13 13:27:00,0.73705,0.73705,0.7368,0.73685,100300000.0
2009-11-13 13:28:00,0.73685,0.73685,0.73685,0.73685,3800000.0
2009-11-13 13:29:00,0.7369,0.73695,0.7369,0.7369,35100000.0
2009-11-13 13:30:00,0.7369,0.73695,0.7369,0.73695,103400000.0
2009-11-13 13:31:00,0.73695,0.737,0.73695,0.73695,58400000.0
2009-11-13 13:32:00,0.7369,0.7369,0.73675,0.7369,161400000.0
2009-11-13 13:33:00,0.7369,0.73695,0.7368,0.73695,108600000.0
2009-11-13 13:34:00,0.73695,0.73695,0.73695,0.73695,1600000.0
2009-11-13 13:35:00,0.73695,0.737,0.73695,0.73695,42400000.0
2009-11-13 13:36:00,0.73695,0.73695,0.73675,0.73675,122000000.0
2009-11-13 13:37:00,0.7368,0.7368,0.73665,0.7367,131100000.0
2009-11-13 13:38:00,0.7367,0.7367,0.7366,0.73665,32200000.0
2009-11-13 13:39:00,0.73665,0.7368,0.7366,0.7368,144500000.0
2009-11-13 13:40:00,0.7368,0.7368,0.7367,0.7367,65500000.0
2009-11-13 13:41:00,0.73675,0.73675,0.7367,0.7367,62100000.0
2009-11-13 13:42:00,0.73675,0.73675,0.7367,0.73675,56600000.0
2009-11-13 13:43:00,0.73675,0.7368,0.73675,0.7368,34200000.0
2009-11-13 13:44:00,0.7368,0.7368,0.73675,0.73675,10800000.0
2009-11-13 13:45:00,0.73675,0.73675,0.73675,0.73675,28000000.0
2009-11-13 13:46:00,0.73652,0.73666,0.73606,0.73649,50400000.0
2009-11-13 13:47:00,0.73675,0.7368,0.73675,0.73675,66400000.0
2009-11-13 13:48:00,0.73675,0.73675,0.73675,0.73675,45500000.0
2009-11-13 13:49:00,0.73675,0.73675,0.73675,0.73675,13000000.0
2009-11-13 13:50:00,0.73675,0.7368,0.73675,0.73675,70300000.0
2009-11-13 13:51:00,0.7368,0.73695,0.73675,0.7369,125400001.0
2009-11-13 13:52:00,0.7369,0.7373,0.7369,0.73725,346600001.0
2009-11-13 13:53:00,0.73725,0.73725,0.73725,0.73725,7600000.0
2009-11-13 13:54:00,0.73725,0.73725,0.73705,0.73715,54800000.0
2009-11-13 13:55:00,0.73715,0.73715,0.73685,0.7369,130500000.0
2009-11-13 13:56:00,0.7369,0.73695,0.7369,0.7369,65800000.0
2009-11-13 13:57:00,0.73695,0.73695,0.7369,0.7369,6800000.0
2009-11-13 13:58:00,0.73695,0.73695,0.7369,0.7369,42200000.0
2009-11-13 13:59:00,0.7369,0.73695,0.7369,0.73695,26700000.0
2009-11-13 14:00:00,0.73695,0.737,0.7369,0.7369,59000000.0
2009-11-13 14:01:00,0.7369,0.7369,0.73685,0.73685,38600000.0
2009-11-13 14:02:00,0.73685,0.737,0.73685,0.73695,84300000.0
2009-11-13 14:03:00,0.73695,0.73695,0.73685,0.7369,70100000.0
2009-11-13 14:04:00,0.7369,0.73695,0.7369,0.73695,56300000.0
2009-11-13 14:05:00,0.73695,0.73695,0.7369,0.7369,28100000.0
2009-11-13 14:06:00,0.7369,0.7369,0.7369,0.7369,28600000.0
2009-11-13 14:07:00,0.7369,0.7369,0.7368,0.73685,23000000.0
2009-11-13 14:08:00,0.73675,0.73685,0.73675,0.73685,149400000.0
2009-11-13 14:09:00,0.73685,0.73685,0.73685,0.73685,1600000.0
2009-11-13 14:10:00,0.73685,0.73695,0.73685,0.73695,81400000.0
2009-11-13 14:11:00,0.73695,0.73695,0.7369,0.7369,84500000.0
2009-11-13 14:12:00,0.7369,0.7369,0.73665,0.73665,87800000.0
2009-11-13 14:13:00,0.73665,0.73665,0.7366,0.73665,79600000.0
2009-11-13 14:14:00,0.73665,0.7367,0.73665,0.7367,17200000.0
2009-11-13 14:15:00,0.7367,0.7367,0.7362,0.7362,59900000.0
2009-11-13 14:16:00,0.7362,0.7363,0.7362,0.7363,22800000.0
2009-11-13 14:17:00,0.7363,0.7364,0.73625,0.7363,34800000.0
2009-11-13 14:18:00,0.73625,0.73625,0.7362,0.7362,30900000.0
2009-11-13 14:19:00,0.73635,0.73685,0.73635,0.7368,110100000.0
2009-11-13 14:20:00,0.7368,0.73685,0.73665,0.7367,29700000.0
2009-11-13 14:21:00,0.73665,0.73705,0.73645,0.73695,168300000.0
2009-11-13 14:22:00,0.73695,0.737,0.7369,0.7369,56600000.0
2009-11-13 14:23:00,0.7369,0.73705,0.7369,0.73695,29600000.0
2009-11-13 14:24:00,0.73695,0.73695,0.7369,0.7369,50600000.0
2009-11-13 14:25:00,0.7369,0.737,0.7369,0.737,87100000.0
2009-11-13 14:26:00,0.73695,0.73695,0.7367,0.7367,40500000.0
2009-11-13 14:27:00,0.7367,0.73695,0.7367,0.7369,87400000.0
2009-11-13 14:28:00,0.7369,0.7369,0.73655,0.7367,111900000.0
2009-11-13 14:29:00,0.7367,0.7368,0.73665,0.73665,115300000.0
2009-11-13 14:30:00,0.73665,0.73685,0.73665,0.7367,164000000.0
2009-11-13 14:31:00,0.7367,0.73685,0.7367,0.73685,29800000.0
2009-11-13 14:32:00,0.7368,0.7368,0.73665,0.73675,62400000.0
2009-11-13 14:33:00,0.73675,0.73675,0.73675,0.73675,53800000.0
2009-11-13 14:34:00,0.7368,0.73695,0.73675,0.73685,143500000.0
2009-11-13 14:35:00,0.73685,0.73745,0.73685,0.73735,257700000.0
2009-11-13 14:36:00,0.73735,0.73735,0.73715,0.73715,20100000.0
2009-11-13 14:37:00,0.73715,0.7374,0.73715,0.7374,113000000.0
2009-11-13 14:38:00,0.7374,0.7374,0.73725,0.73735,77400000.0
2009-11-13 14:39:00,0.73735,0.73745,0.73725,0.7374,54600000.0
2009-11-13 14:40:00,0.7375,0.7375,0.7375,0.7375,3200000.0
2009-11-13 14:41:00,0.7375,0.7375,0.73715,0.73745,96400001.0
2009-11-13 14:42:00,0.73745,0.7376,0.7374,0.7374,182700000.0
2009-11-13 14:43:00,0.73745,0.7376,0.73745,0.73755,21500000.0
2009-11-13 14:44:00,0.73755,0.73755,0.73745,0.7375,9000000.0
2009-11-13 14:45:00,0.7375,0.7375,0.73725,0.73725,54800000.0
2009-11-13 14:46:00,0.73725,0.73735,0.7371,0.7371,186000000.0
2009-11-13 14:47:00,0.7372,0.7372,0.73715,0.7372,35800000.0
2009-11-13 14:48:00,0.73715,0.7372,0.73715,0.7372,15700000.0
2009-11-13 14:49:00,0.7372,0.7372,0.7371,0.7371,38400000.0
2009-11-13 14:50:00,0.73715,0.73725,0.7371,0.73725,257800000.0
2009-11-13 14:51:00,0.73725,0.73725,0.7372,0.7372,159900000.0
2009-11-13 14:52:00,0.7372,0.7372,0.7369,0.7369,233900000.0
2009-11-13 14:53:00,0.73695,0.7371,0.73695,0.73695,199400000.0
2009-11-13 14:54:00,0.73695,0.73695,0.7365,0.73665,196999999.0
2009-11-13 14:55:00,0.73665,0.73675,0.7366,0.73665,151900001.0
2009-11-13 14:56:00,0.7366,0.7367,0.7366,0.7367,53400000.0
2009-11-13 14:57:00,0.7367,0.73675,0.73665,0.73675,44900000.0
2009-11-13 14:58:00,0.73675,0.73715,0.7367,0.73715,192800000.0
2009-11-13 14:59:00,0.73715,0.73715,0.7371,0.7371,42300000.0
2009-11-13 15:00:00,0.7371,0.7371,0.73665,0.7368,341700001.0
2009-11-13 15:01:00,0.7368,0.7369,0.7367,0.7368,329400001.0
2009-11-13 15:02:00,0.7368,0.73685,0.73675,0.73675,234899998.0
2009-11-13 15:03:00,0.73675,0.7368,0.7366,0.7367,144100000.0
2009-11-13 15:04:00,0.73665,0.7367,0.73665,0.7367,59200000.0
2009-11-13 15:05:00,0.73675,0.73685,0.7367,0.73675,383400002.0
2009-11-13 15:06:00,0.73675,0.73675,0.7365,0.7365,551500004.0
2009-11-13 15:07:00,0.7365,0.7368,0.7365,0.73675,120799999.0
2009-11-13 15:08:00,0.73675,0.73685,0.73675,0.73685,78200000.0
2009-11-13 15:09:00,0.73685,0.7373,0.73685,0.7372,246300000.0
2009-11-13 15:10:00,0.73725,0.7373,0.73705,0.73705,86200000.0
2009-11-13 15:11:00,0.73705,0.7372,0.73695,0.737,281000000.0
2009-11-13 15:12:00,0.737,0.7371,0.737,0.73705,112500000.0
2009-11-13 15:13:00,0.73705,0.73705,0.7369,0.7369,82300000.0
2009-11-13 15:14:00,0.73695,0.7372,0.73695,0.7372,93800000.0
2009-11-13 15:15:00,0.7372,0.73725,0.73705,0.73715,188400000.0
2009-11-13 15:16:00,0.73715,0.73765,0.73715,0.73765,129600001.0
2009-11-13 15:17:00,0.73765,0.73765,0.7374,0.73745,119400000.0
2009-11-13 15:18:00,0.7375,0.7376,0.7375,0.73755,50800000.0
2009-11-13 15:19:00,0.73755,0.73775,0.73755,0.73775,169599999.0
2009-11-13 15:20:00,0.73775,0.73785,0.73775,0.73785,144500001.0
2009-11-13 15:21:00,0.7379,0.7379,0.73775,0.73785,185700000.0
2009-11-13 15:22:00,0.7378,0.73795,0.7378,0.73785,130100000.0
2009-11-13 15:23:00,0.73785,0.73795,0.7378,0.73785,146100000.0
2009-11-13 15:24:00,0.73785,0.7381,0.73785,0.738,251600000.0
2009-11-13 15:25:00,0.73795,0.73825,0.73795,0.73815,283000000.0
2009-11-13 15:26:00,0.73815,0.73815,0.73795,0.738,385800000.0
2009-11-13 15:27:00,0.73795,0.738,0.7379,0.7379,157100000.0
2009-11-13 15:28:00,0.7379,0.7379,0.73765,0.7377,75300000.0
2009-11-13 15:29:00,0.7377,0.7379,0.7377,0.7377,72000000.0
2009-11-13 15:30:00,0.7377,0.7384,0.73765,0.73835,223100000.0
2009-11-13 15:31:00,0.73825,0.73845,0.73775,0.73775,135500000.0
2009-11-13 15:32:00,0.7377,0.73825,0.7377,0.7382,101500000.0
2009-11-13 15:33:00,0.73815,0.73835,0.73815,0.7383,343000000.0
2009-11-13 15:34:00,0.7383,0.73835,0.7382,0.73835,169600000.0
2009-11-13 15:35:00,0.73835,0.73835,0.7381,0.7383,322900000.0
2009-11-13 15:36:00,0.7383,0.73855,0.7383,0.73855,163600000.0
2009-11-13 15:37:00,0.73855,0.73865,0.7382,0.7382,248000000.0
2009-11-13 15:38:00,0.7382,0.7384,0.73805,0.73835,162300000.0
2009-11-13 15:39:00,0.73835,0.7384,0.73825,0.73835,123400000.0
2009-11-13 15:40:00,0.7383,0.7383,0.7381,0.73825,197800000.0
2009-11-13 15:41:00,0.73825,0.7385,0.7381,0.7384,273600000.0
2009-11-13 15:42:00,0.7385,0.7385,0.7382,0.73825,181500000.0
2009-11-13 15:43:00,0.73825,0.7383,0.7378,0.73795,228900000.0
2009-11-13 15:44:00,0.73795,0.73795,0.7378,0.73795,112800000.0
2009-11-13 15:45:00,0.73805,0.73805,0.73795,0.73795,26600000.0
2009-11-13 15:46:00,0.73795,0.7381,0.73785,0.7381,165399999.0
2009-11-13 15:47:00,0.73805,0.7384,0.738,0.7383,304900000.0
2009-11-13 15:48:00,0.73835,0.7384,0.7381,0.73815,268100000.0
2009-11-13 15:49:00,0.73815,0.7383,0.73815,0.7382,151600000.0
2009-11-13 15:50:00,0.7382,0.7382,0.73815,0.73815,44200000.0
2009-11-13 15:51:00,0.73815,0.7382,0.73805,0.73815,138500000.0
2009-11-13 15:52:00,0.73815,0.7382,0.73815,0.7382,87500000.0
2009-11-13 15:53:00,0.7382,0.73825,0.73815,0.7382,106300000.0
2009-11-13 15:54:00,0.7382,0.73825,0.73815,0.73815,143200000.0
2009-11-13 15:55:00,0.73815,0.7383,0.73815,0.7383,90300000.0
2009-11-13 15:56:00,0.7383,0.7383,0.7382,0.7382,75900000.0
2009-11-13 15:57:00,0.7382,0.73825,0.7381,0.73825,121100001.0
2009-11-13 15:58:00,0.73825,0.73825,0.7382,0.7382,41000000.0
2009-11-13 15:59:00,0.7382,0.73855,0.7382,0.73855,176500000.0
2009-11-13 16:00:00,0.73855,0.73865,0.73845,0.73855,159300000.0
2009-11-13 16:01:00,0.73855,0.73855,0.73805,0.73805,210999999.0
2009-11-13 16:02:00,0.73805,0.73805,0.73735,0.73735,299600000.0
2009-11-13 16:03:00,0.73735,0.7374,0.7372,0.73725,354800003.0
2009-11-13 16:04:00,0.73725,0.7375,0.737,0.737,309500000.0
2009-11-13 16:05:00,0.737,0.73735,0.737,0.7373,198500000.0
2009-11-13 16:06:00,0.7373,0.7374,0.7371,0.7374,216200000.0
2009-11-13 16:07:00,0.7374,0.7378,0.7374,0.7377,250180000.0
2009-11-13 16:08:00,0.7377,0.7379,0.7376,0.7377,173200000.0
2009-11-13 16:09:00,0.7376,0.7377,0.7375,0.7376,211999999.0
2009-11-13 16:10:00,0.7376,0.7377,0.7371,0.7371,152800000.0
2009-11-13 16:11:00,0.7371,0.7373,0.73705,0.7373,333900001.0
2009-11-13 16:12:00,0.73735,0.73745,0.73715,0.7373,94000000.0
2009-11-13 16:13:00,0.73725,0.73735,0.7371,0.7371,71900000.0
2009-11-13 16:14:00,0.7371,0.73735,0.7371,0.7373,404699999.0
2009-11-13 16:15:00,0.7373,0.73735,0.73725,0.73735,252400000.0
2009-11-13 16:16:00,0.73735,0.73735,0.7373,0.7373,53000000.0
2009-11-13 16:17:00,0.7373,0.7374,0.7373,0.73735,134200000.0
2009-11-13 16:18:00,0.7374,0.73755,0.7373,0.7375,211000000.0
2009-11-13 16:19:00,0.73745,0.7376,0.7374,0.7375,86500000.0
2009-11-13 16:20:00,0.73755,0.73765,0.7375,0.73755,81900000.0
2009-11-13 16:21:00,0.73755,0.73755,0.73735,0.73735,65500000.0
2009-11-13 16:22:00,0.73735,0.73735,0.73695,0.73695,175100000.0
2009-11-13 16:23:00,0.73695,0.73705,0.73675,0.73675,137600000.0
2009-11-13 16:24:00,0.7367,0.737,0.7367,0.73695,292000000.0
2009-11-13 16:25:00,0.73695,0.73725,0.73695,0.73725,131000000.0
2009-11-13 16:26:00,0.7372,0.7372,0.73715,0.73715,112000000.0
2009-11-13 16:27:00,0.73715,0.7372,0.7369,0.73695,105000000.0
2009-11-13 16:28:00,0.7369,0.737,0.73675,0.73685,65000000.0
2009-11-13 16:29:00,0.7368,0.73705,0.7368,0.737,68100000.0
2009-11-13 16:30:00,0.73695,0.73715,0.73685,0.73695,115800000.0
2009-11-13 16:31:00,0.737,0.7374,0.737,0.73725,166399999.0
2009-11-13 16:32:00,0.7372,0.73735,0.73705,0.73705,119600000.0
2009-11-13 16:33:00,0.73705,0.73715,0.7366,0.73665,100700000.0
2009-11-13 16:34:00,0.7366,0.7366,0.73585,0.73615,231500000.0
2009-11-13 16:35:00,0.73625,0.73645,0.73585,0.7359,375599999.0
2009-11-13 16:36:00,0.7359,0.7362,0.7359,0.7362,257300000.0
2009-11-13 16:37:00,0.7362,0.7369,0.7362,0.7369,357000000.0
2009-11-13 16:38:00,0.73695,0.73695,0.73635,0.73655,372900000.0
2009-11-13 16:39:00,0.73665,0.73675,0.73645,0.73665,243200000.0
2009-11-13 16:40:00,0.73665,0.73665,0.73625,0.73655,310300000.0
2009-11-13 16:41:00,0.73655,0.7369,0.7365,0.73665,322300000.0
2009-11-13 16:42:00,0.7366,0.73695,0.73645,0.73685,278400000.0
2009-11-13 16:43:00,0.73685,0.7369,0.7366,0.7368,297100000.0
2009-11-13 16:44:00,0.7368,0.73725,0.73675,0.73705,139000000.0
2009-11-13 16:45:00,0.73695,0.73735,0.73695,0.737,162000000.0
2009-11-13 16:46:00,0.737,0.7374,0.7369,0.73715,228400000.0
2009-11-13 16:47:00,0.73715,0.7372,0.7369,0.73695,302900000.0
2009-11-13 16:48:00,0.737,0.73755,0.7367,0.73755,245400001.0
2009-11-13 16:49:00,0.73755,0.73785,0.73755,0.73765,157900000.0
2009-11-13 16:50:00,0.73765,0.73775,0.73765,0.73775,125000000.0
2009-11-13 16:51:00,0.7377,0.7379,0.7377,0.7378,102500000.0
2009-11-13 16:52:00,0.7378,0.73815,0.73775,0.73805,84500000.0
2009-11-13 16:53:00,0.73805,0.7381,0.738,0.738,45500000.0
2009-11-13 16:54:00,0.738,0.73805,0.73775,0.73775,54600000.0
2009-11-13 16:55:00,0.73735,0.73735,0.73655,0.7369,249100000.0
2009-11-13 16:56:00,0.7369,0.7369,0.73605,0.73605,197800001.0
2009-11-13 16:57:00,0.73605,0.73615,0.7359,0.736,159400000.0
2009-11-13 16:58:00,0.736,0.73625,0.73595,0.7361,115600000.0
2009-11-13 16:59:00,0.7361,0.73655,0.73605,0.73605,290200001.0
2009-11-13 17:00:00,0.73605,0.73605,0.73555,0.73585,248000000.0
2009-11-13 17:01:00,0.73595,0.73615,0.73595,0.736,60600000.0
2009-11-13 17:02:00,0.736,0.73655,0.736,0.73645,141800000.0
2009-11-13 17:03:00,0.73645,0.7366,0.7362,0.73655,125000000.0
2009-11-13 17:04:00,0.73655,0.73655,0.73645,0.73645,69700000.0
2009-11-13 17:05:00,0.73645,0.73655,0.73635,0.7364,110300000.0
2009-11-13 17:06:00,0.7365,0.73655,0.73635,0.73645,92500000.0
2009-11-13 17:07:00,0.73645,0.7371,0.73625,0.73705,235500000.0
2009-11-13 17:08:00,0.73705,0.7371,0.7369,0.737,218599999.0
2009-11-13 17:09:00,0.737,0.73725,0.73675,0.73725,147100000.0
2009-11-13 17:10:00,0.73725,0.73785,0.73725,0.7377,170600000.0
2009-11-13 17:11:00,0.7377,0.73775,0.73695,0.7372,238400000.0
2009-11-13 17:12:00,0.7372,0.73775,0.73715,0.73715,218100000.0
2009-11-13 17:13:00,0.73715,0.7373,0.73705,0.7372,143200000.0
2009-11-13 17:14:00,0.7372,0.7374,0.73705,0.73705,265100000.0
2009-11-13 17:15:00,0.73705,0.73715,0.73685,0.73685,151200000.0
2009-11-13 17:16:00,0.73695,0.7374,0.73695,0.73735,194600000.0
2009-11-13 17:17:00,0.73735,0.73755,0.73715,0.73735,269300000.0
2009-11-13 17:18:00,0.7373,0.73745,0.73705,0.73715,165400001.0
2009-11-13 17:19:00,0.73715,0.73725,0.73695,0.73695,278500000.0
2009-11-13 17:20:00,0.73695,0.7375,0.7369,0.7375,179500000.0
2009-11-13 17:21:00,0.73755,0.7378,0.73725,0.73725,119500000.0
2009-11-13 17:22:00,0.73725,0.73735,0.73715,0.73735,107900000.0
2009-11-13 17:23:00,0.73735,0.73735,0.73665,0.73705,145300000.0
2009-11-13 17:24:00,0.73705,0.73705,0.7369,0.737,69500000.0
2009-11-13 17:25:00,0.737,0.737,0.7367,0.7368,85900000.0
2009-11-13 17:26:00,0.7368,0.7368,0.73665,0.73665,187700000.0
2009-11-13 17:27:00,0.73665,0.737,0.73665,0.73695,107000000.0
2009-11-13 17:28:00,0.73695,0.73695,0.7368,0.7368,33200000.0
2009-11-13 17:29:00,0.7368,0.7368,0.7367,0.73675,64600000.0
2009-11-13 17:30:00,0.73675,0.7368,0.7367,0.73675,128700000.0
2009-11-13 17:31:00,0.73675,0.73705,0.73675,0.73675,103799999.0
2009-11-13 17:32:00,0.73675,0.73675,0.7366,0.73665,75200000.0
2009-11-13 17:33:00,0.73645,0.7367,0.73645,0.73665,128500000.0
2009-11-13 17:34:00,0.73665,0.737,0.73655,0.7369,189100000.0
2009-11-13 17:35:00,0.7369,0.7376,0.7368,0.7376,137400000.0
2009-11-13 17:36:00,0.7376,0.73805,0.73745,0.7379,237600000.0
2009-11-13 17:37:00,0.73795,0.73825,0.73775,0.73805,79000000.0
2009-11-13 17:38:00,0.73805,0.7387,0.73805,0.73855,246100000.0
2009-11-13 17:39:00,0.73855,0.73895,0.7384,0.73895,297600000.0
2009-11-13 17:40:00,0.73895,0.7392,0.73875,0.7388,495900001.0
2009-11-13 17:41:00,0.7388,0.73935,0.7388,0.73935,306599999.0
2009-11-13 17:42:00,0.73935,0.74045,0.73925,0.7403,611500002.0
2009-11-13 17:43:00,0.7403,0.74155,0.74025,0.7415,568899999.0
2009-11-13 17:44:00,0.7415,0.7415,0.74085,0.74105,412800000.0
2009-11-13 17:45:00,0.741,0.74145,0.74095,0.7411,475600000.0
2009-11-13 17:46:00,0.74115,0.7412,0.74075,0.74075,214800000.0
2009-11-13 17:47:00,0.74075,0.7408,0.7406,0.7407,227200000.0
2009-11-13 17:48:00,0.7407,0.7407,0.7405,0.7406,218800000.0
2009-11-13 17:49:00,0.74055,0.7406,0.74055,0.7406,185899999.0
2009-11-13 17:50:00,0.7406,0.7409,0.7406,0.7408,368099999.0
2009-11-13 17:51:00,0.7408,0.7413,0.7408,0.7413,253800000.0
2009-11-13 17:52:00,0.7413,0.74145,0.74125,0.74145,266000000.0
2009-11-13 17:53:00,0.74145,0.74175,0.7414,0.74175,258700000.0
2009-11-13 17:54:00,0.74175,0.7423,0.74175,0.7422,440800001.0
2009-11-13 17:55:00,0.7424,0.7424,0.74195,0.74195,238999999.0
2009-11-13 17:56:00,0.74195,0.74275,0.74195,0.74275,172700000.0
2009-11-13 17:57:00,0.74265,0.74265,0.7419,0.7419,173400000.0
2009-11-13 17:58:00,0.7419,0.7419,0.74155,0.7416,296100000.0
2009-11-13 17:59:00,0.7415,0.7417,0.74135,0.7414,373900001.0
2009-11-13 18:00:00,0.74135,0.7416,0.74115,0.74155,507899999.0
2009-11-13 18:01:00,0.74155,0.74155,0.74135,0.74155,232900000.0
2009-11-13 18:02:00,0.74155,0.7418,0.74135,0.74135,311500001.0
2009-11-13 18:03:00,0.74135,0.7416,0.74135,0.7415,166500000.0
2009-11-13 18:04:00,0.7415,0.74175,0.7415,0.7417,79700000.0
2009-11-13 18:05:00,0.7417,0.74175,0.7416,0.74175,232200000.0
2009-11-13 18:06:00,0.7417,0.74175,0.7412,0.74145,177400000.0
2009-11-13 18:07:00,0.74145,0.7416,0.74135,0.74145,223700000.0
2009-11-13 18:08:00,0.74145,0.74145,0.741,0.74105,317100000.0
2009-11-13 18:09:00,0.74105,0.7413,0.741,0.74105,181700000.0
2009-11-13 18:10:00,0.74105,0.74105,0.74065,0.7407,266500000.0
2009-11-13 18:11:00,0.7407,0.74085,0.7407,0.74085,111700000.0
2009-11-13 18:12:00,0.74095,0.7413,0.74075,0.7408,320800000.0
2009-11-13 18:13:00,0.74085,0.74095,0.74085,0.74095,171100000.0
2009-11-13 18:14:00,0.7409,0.74115,0.7408,0.74115,175600000.0
2009-11-13 18:15:00,0.74105,0.74115,0.7409,0.74105,64600000.0
2009-11-13 18:16:00,0.74105,0.7415,0.74105,0.7414,63000001.0
2009-11-13 18:17:00,0.7414,0.7414,0.74115,0.74115,154700000.0
2009-11-13 18:18:00,0.74115,0.74125,0.741,0.74115,199700000.0
2009-11-13 18:19:00,0.74115,0.74145,0.74115,0.74145,42900000.0
2009-11-13 18:20:00,0.7414,0.7415,0.74125,0.7415,67300000.0
2009-11-13 18:21:00,0.74145,0.74195,0.74145,0.7418,103900000.0
2009-11-13 18:22:00,0.7418,0.74195,0.7417,0.74175,126100000.0
2009-11-13 18:23:00,0.74175,0.74175,0.74145,0.74145,99700000.0
2009-11-13 18:24:00,0.7415,0.7416,0.7415,0.7416,60400000.0
2009-11-13 18:25:00,0.7416,0.74215,0.7416,0.74215,156900000.0
2009-11-13 18:26:00,0.74215,0.74245,0.74215,0.7423,130000000.0
2009-11-13 18:27:00,0.7423,0.74255,0.74225,0.7425,242300000.0
2009-11-13 18:28:00,0.7425,0.7425,0.7424,0.7424,107800000.0
2009-11-13 18:29:00,0.7424,0.7425,0.7421,0.7421,204200000.0
2009-11-13 18:30:00,0.74205,0.7422,0.742,0.7421,153000000.0
2009-11-13 18:31:00,0.7421,0.7421,0.7419,0.7419,149800000.0
2009-11-13 18:32:00,0.74175,0.74185,0.74135,0.74145,260100000.0
2009-11-13 18:33:00,0.74145,0.74185,0.74135,0.74165,213200000.0
2009-11-13 18:34:00,0.7417,0.74175,0.74165,0.74165,67300000.0
2009-11-13 18:35:00,0.74165,0.7419,0.74145,0.74165,186900000.0
2009-11-13 18:36:00,0.7417,0.7421,0.74165,0.7421,231000000.0
2009-11-13 18:37:00,0.74215,0.74225,0.742,0.742,108400000.0
2009-11-13 18:38:00,0.74205,0.74225,0.74195,0.74205,207300000.0
2009-11-13 18:39:00,0.74205,0.74225,0.742,0.742,149700000.0
2009-11-13 18:40:00,0.742,0.742,0.74165,0.7418,120000000.0
2009-11-13 18:41:00,0.74195,0.742,0.74175,0.74195,121000000.0
2009-11-13 18:42:00,0.74195,0.7421,0.74175,0.74185,263600000.0
2009-11-13 18:43:00,0.74175,0.74205,0.7416,0.74185,362500000.0
2009-11-13 18:44:00,0.74185,0.74185,0.74165,0.74175,175900000.0
2009-11-13 18:45:00,0.74185,0.74195,0.74175,0.74185,98200000.0
2009-11-13 18:46:00,0.74185,0.7422,0.74175,0.74185,108600000.0
2009-11-13 18:47:00,0.74185,0.74205,0.74185,0.74195,61500000.0
2009-11-13 18:48:00,0.74195,0.74195,0.7412,0.74135,183900000.0
2009-11-13 18:49:00,0.74135,0.7414,0.74135,0.7414,36800000.0
2009-11-13 18:50:00,0.7415,0.74215,0.7414,0.74205,312500000.0
2009-11-13 18:51:00,0.74205,0.74205,0.74195,0.74195,21400000.0
2009-11-13 18:52:00,0.74195,0.74205,0.7418,0.74195,75800000.0
2009-11-13 18:53:00,0.742,0.742,0.7416,0.74175,242200000.0
2009-11-13 18:54:00,0.74175,0.74175,0.7414,0.74155,196000000.0
2009-11-13 18:55:00,0.74165,0.7417,0.7413,0.7414,175100000.0
2009-11-13 18:56:00,0.74145,0.7416,0.7414,0.74145,83000000.0
2009-11-13 18:57:00,0.74135,0.74145,0.74125,0.7414,243500000.0
2009-11-13 18:58:00,0.74145,0.74155,0.74145,0.7415,97700000.0
2009-11-13 18:59:00,0.7415,0.7416,0.74145,0.7415,208100000.0
2009-11-13 19:00:00,0.74155,0.74165,0.74155,0.74165,70200000.0
2009-11-13 19:01:00,0.74165,0.74185,0.74165,0.74185,31800000.0
2009-11-13 19:02:00,0.74185,0.7422,0.74175,0.7422,54200000.0
2009-11-13 19:03:00,0.7422,0.74235,0.7422,0.74235,177900000.0
2009-11-13 19:04:00,0.74235,0.74305,0.74235,0.7429,232800000.0
2009-11-13 19:05:00,0.74285,0.74285,0.74255,0.74255,54100000.0
2009-11-13 19:06:00,0.74255,0.74285,0.74245,0.7427,64500000.0
2009-11-13 19:07:00,0.7427,0.74275,0.74265,0.74265,31500000.0
2009-11-13 19:08:00,0.74275,0.74305,0.74275,0.74295,15800000.0
2009-11-13 19:09:00,0.74295,0.74295,0.7427,0.74275,53600000.0
2009-11-13 19:10:00,0.74275,0.7428,0.74275,0.74275,100100000.0
2009-11-13 19:11:00,0.74275,0.74275,0.7423,0.7423,166300000.0
2009-11-13 19:12:00,0.74235,0.74245,0.74235,0.74245,107700000.0
2009-11-13 19:13:00,0.74255,0.74265,0.74255,0.74265,20800000.0
2009-11-13 19:14:00,0.74265,0.74265,0.74245,0.74245,16000000.0
2009-11-13 19:15:00,0.74245,0.74265,0.7424,0.74265,54100000.0
2009-11-13 19:16:00,0.74265,0.7431,0.74265,0.7431,163500000.0
2009-11-13 19:17:00,0.7432,0.7432,0.74295,0.74295,171800000.0
2009-11-13 19:18:00,0.74295,0.74295,0.74285,0.74285,54000000.0
2009-11-13 19:19:00,0.74285,0.74285,0.74285,0.74285,35300000.0
2009-11-13 19:20:00,0.74285,0.74315,0.74285,0.74305,82100000.0
2009-11-13 19:21:00,0.74305,0.74305,0.74285,0.7429,74700000.0
2009-11-13 19:22:00,0.7429,0.74305,0.7429,0.74305,192900000.0
2009-11-13 19:23:00,0.74305,0.74315,0.7427,0.743,218300000.0
2009-11-13 19:24:00,0.743,0.743,0.74275,0.74275,100000000.0
2009-11-13 19:25:00,0.74275,0.7428,0.74275,0.7428,40200000.0
2009-11-13 19:26:00,0.7428,0.74305,0.7428,0.74305,32600000.0
2009-11-13 19:27:00,0.74305,0.74315,0.74305,0.74315,30200000.0
2009-11-13 19:28:00,0.7431,0.74325,0.7431,0.74325,45700000.0
2009-11-13 19:29:00,0.74325,0.74325,0.74325,0.74325,27700000.0
2009-11-13 19:30:00,0.74325,0.74335,0.74325,0.74325,84600000.0
2009-11-13 19:31:00,0.74325,0.7433,0.7432,0.7432,26900000.0
2009-11-13 19:32:00,0.74315,0.74325,0.74305,0.74325,67900000.0
2009-11-13 19:33:00,0.74325,0.74325,0.74315,0.74315,19800000.0
2009-11-13 19:34:00,0.74315,0.74325,0.74315,0.74315,12700000.0
2009-11-13 19:35:00,0.74315,0.7435,0.74315,0.7435,82300000.0
2009-11-13 19:36:00,0.7435,0.7435,0.7434,0.74345,102000000.0
2009-11-13 19:37:00,0.74345,0.74345,0.74335,0.74345,73500000.0
2009-11-13 19:38:00,0.74345,0.74345,0.74335,0.7434,109100000.0
2009-11-13 19:39:00,0.7434,0.7434,0.7433,0.7433,59400000.0
2009-11-13 19:40:00,0.7433,0.7433,0.7432,0.7432,29100000.0
2009-11-13 19:41:00,0.7432,0.7432,0.7432,0.7432,5000000.0
2009-11-13 19:42:00,0.74315,0.7432,0.74315,0.7432,54600000.0
2009-11-13 19:43:00,0.7432,0.7432,0.7432,0.7432,11800000.0
2009-11-13 19:44:00,0.7432,0.74325,0.7432,0.74325,14800000.0
2009-11-13 19:45:00,0.74325,0.74325,0.7432,0.7432,13600000.0
2009-11-13 19:46:00,0.7432,0.74325,0.7432,0.7432,78600001.0
2009-11-13 19:47:00,0.74325,0.74325,0.74315,0.74315,45600000.0
2009-11-13 19:48:00,0.7431,0.74315,0.74305,0.74315,109800000.0
2009-11-13 19:49:00,0.74315,0.74315,0.74275,0.74275,123600000.0
2009-11-13 19:50:00,0.7427,0.743,0.74265,0.74295,78500000.0
2009-11-13 19:51:00,0.74295,0.74305,0.74295,0.74305,4000000.0
2009-11-13 19:52:00,0.74305,0.74305,0.74285,0.7429,77100000.0
2009-11-13 19:53:00,0.74285,0.7429,0.74275,0.74275,158900000.0
2009-11-13 19:54:00,0.74275,0.74275,0.7427,0.7427,80800000.0
2009-11-13 19:55:00,0.74265,0.7428,0.7426,0.7428,153300000.0
2009-11-13 19:56:00,0.74275,0.7428,0.74265,0.7428,166000000.0
2009-11-13 19:57:00,0.7428,0.74285,0.74275,0.74275,48600000.0
2009-11-13 19:58:00,0.7428,0.74285,0.7428,0.7428,57200000.0
2009-11-13 19:59:00,0.7428,0.7428,0.74275,0.7428,49000000.0
2009-11-13 20:00:00,0.7428,0.7428,0.7428,0.7428,10600000.0
2009-11-13 20:01:00,0.7428,0.74285,0.74275,0.74275,17600000.0
2009-11-13 20:02:00,0.74275,0.74275,0.74275,0.74275,3800000.0
2009-11-13 20:03:00,0.74275,0.74275,0.74275,0.74275,7000000.0
2009-11-13 20:04:00,0.74275,0.74275,0.7427,0.7427,27000000.0
2009-11-13 20:05:00,0.7427,0.7427,0.7427,0.7427,24800000.0
2009-11-13 20:06:00,0.7427,0.7427,0.7427,0.7427,10800000.0
2009-11-13 20:07:00,0.7427,0.7427,0.7427,0.7427,27000000.0
2009-11-13 20:08:00,0.7427,0.7427,0.7427,0.7427,59400000.0
2009-11-13 20:09:00,0.7427,0.7427,0.7427,0.7427,74600000.0
2009-11-13 20:10:00,0.7427,0.7427,0.7427,0.7427,22800000.0
2009-11-13 20:11:00,0.7427,0.7427,0.7427,0.7427,9200000.0
2009-11-13 20:12:00,0.7427,0.7427,0.7427,0.7427,35400000.0
2009-11-13 20:13:00,0.7427,0.7427,0.7427,0.7427,1000000.0
2009-11-13 20:14:00,0.74265,0.74265,0.7426,0.7426,72600000.0
2009-11-13 20:15:00,0.7426,0.74265,0.7426,0.74265,26400000.0
2009-11-13 20:16:00,0.74265,0.74265,0.74265,0.74265,15700000.0
2009-11-13 20:17:00,0.74265,0.74265,0.74265,0.74265,16700000.0
2009-11-13 20:18:00,0.74265,0.74265,0.74245,0.74245,45200000.0
2009-11-13 20:19:00,0.74245,0.74245,0.74235,0.74235,23200000.0
2009-11-13 20:20:00,0.74235,0.74235,0.74215,0.7423,76000000.0
2009-11-13 20:21:00,0.74199,0.74215,0.74165,0.74165,107900000.0
2009-11-13 20:22:00,0.742,0.74204,0.74162,0.74178,156900000.0
2009-11-13 20:23:00,0.7423,0.7424,0.7423,0.7424,17800000.0
2009-11-13 20:24:00,0.7424,0.7424,0.7424,0.7424,3800000.0
2009-11-13 20:25:00,0.7424,0.74245,0.7424,0.74245,15600000.0
2009-11-13 20:26:00,0.74245,0.74305,0.74245,0.74305,118600000.0
2009-11-13 20:27:00,0.74315,0.74315,0.74315,0.74315,36600000.0
2009-11-13 20:28:00,0.7433,0.74345,0.74325,0.74345,114600000.0
2009-11-13 20:29:00,0.74345,0.74355,0.74345,0.74345,55000000.0
2009-11-13 20:30:00,0.74345,0.74345,0.74335,0.74335,47900000.0
2009-11-13 20:31:00,0.74335,0.7434,0.7433,0.74335,26200000.0
2009-11-13 20:32:00,0.74335,0.7434,0.7432,0.74325,131400000.0
2009-11-13 20:33:00,0.74325,0.74335,0.74325,0.74325,91200000.0
2009-11-13 20:34:00,0.74325,0.74345,0.74325,0.74345,122600000.0
2009-11-13 20:35:00,0.74345,0.74355,0.74345,0.74345,41000000.0
2009-11-13 20:36:00,0.74345,0.74345,0.74345,0.74345,20500000.0
2009-11-13 20:37:00,0.74345,0.74355,0.74345,0.74345,58100000.0
2009-11-13 20:38:00,0.74345,0.74355,0.74345,0.74345,61600000.0
2009-11-13 20:39:00,0.7435,0.7436,0.7435,0.74355,52800000.0
2009-11-13 20:40:00,0.7437,0.7437,0.74345,0.74345,44900000.0
2009-11-13 20:41:00,0.74345,0.7436,0.74345,0.74345,100300000.0
2009-11-13 20:42:00,0.74345,0.74345,0.74345,0.74345,64800000.0
2009-11-13 20:43:00,0.74335,0.74335,0.74325,0.74325,47200000.0
2009-11-13 20:44:00,0.7433,0.7433,0.74325,0.7433,19400000.0
2009-11-13 20:45:00,0.74335,0.74335,0.74335,0.74335,20200000.0
2009-11-13 20:46:00,0.74335,0.74335,0.74325,0.7433,36600000.0
2009-11-13 20:47:00,0.74314,0.74316,0.74275,0.74313,28600000.0
2009-11-13 20:48:00,0.74335,0.74335,0.74335,0.74335,24900000.0
2009-11-13 20:49:00,0.74335,0.74335,0.74335,0.74335,40700000.0
2009-11-13 20:50:00,0.74325,0.74335,0.74325,0.7433,25200000.0
2009-11-13 20:51:00,0.74308,0.74316,0.74282,0.7429,32000000.0
2009-11-13 20:52:00,0.74313,0.74313,0.74283,0.74294,22400000.0
2009-11-13 20:53:00,0.7433,0.7433,0.7433,0.7433,7600000.0
2009-11-13 20:54:00,0.74275,0.7431,0.74275,0.7431,39200000.0
2009-11-13 20:55:00,0.7433,0.7433,0.7433,0.7433,1000000.0
2009-11-13 20:56:00,0.74325,0.74325,0.74284,0.74284,22500000.0
2009-11-13 20:57:00,0.74325,0.74325,0.7432,0.74325,64200000.0
2009-11-13 20:58:00,0.74325,0.74325,0.74325,0.74325,34600000.0
2009-11-13 20:59:00,0.74325,0.74325,0.74325,0.74325,54400000.0
2009-11-13 21:00:00,0.74325,0.74325,0.74325,0.74325,46600000.0
2009-11-13 21:01:00,0.7432,0.7433,0.7432,0.7433,25600000.0
2009-11-13 21:02:00,0.7433,0.7433,0.7433,0.7433,16000000.0
2009-11-13 21:03:00,0.7433,0.7433,0.7433,0.7433,20200000.0
2009-11-13 21:04:00,0.74335,0.74355,0.74335,0.74355,69000000.0
2009-11-13 21:05:00,0.74355,0.74365,0.74355,0.74365,30400000.0
2009-11-13 21:06:00,0.74337,0.74351,0.74318,0.74318,28800000.0
2009-11-13 21:07:00,0.74365,0.74365,0.7436,0.7436,11200000.0
2009-11-13 21:08:00,0.7436,0.7436,0.7436,0.7436,1600000.0
2009-11-13 21:09:00,0.7435,0.7435,0.74308,0.74318,29200000.0
2009-11-13 21:10:00,0.74339,0.74355,0.743,0.743,23800000.0
2009-11-13 21:11:00,0.74301,0.74354,0.74298,0.74354,52600000.0
2009-11-13 21:12:00,0.74355,0.74355,0.74355,0.74355,3700000.0
2009-11-13 21:13:00,0.74355,0.7436,0.74355,0.7436,14300000.0
2009-11-13 21:14:00,0.74305,0.74339,0.74298,0.7433,88000000.0
2009-11-13 21:15:00,0.7436,0.74365,0.7436,0.7436,30200000.0
2009-11-13 21:16:00,0.7436,0.7436,0.7436,0.7436,2400000.0
2009-11-13 21:17:00,0.7436,0.7436,0.7436,0.7436,7800000.0
2009-11-13 21:18:00,0.7436,0.7436,0.7436,0.7436,11100000.0
2009-11-13 21:19:00,0.7436,0.7436,0.74355,0.74355,20400000.0
2009-11-13 21:20:00,0.74355,0.74355,0.74315,0.74315,134200000.0
2009-11-13 21:21:00,0.74305,0.7431,0.7424,0.74245,180600000.0
2009-11-13 21:22:00,0.74245,0.74245,0.74235,0.74245,66800000.0
2009-11-13 21:23:00,0.74245,0.74245,0.74245,0.74245,35800000.0
2009-11-13 21:24:00,0.74245,0.74245,0.74245,0.74245,15400000.0
2009-11-13 21:25:00,0.74245,0.74285,0.74245,0.74285,93800000.0
2009-11-13 21:26:00,0.74285,0.74285,0.7426,0.7426,14400000.0
2009-11-13 21:27:00,0.74236,0.74244,0.74191,0.7422,31000000.0
2009-11-13 21:28:00,0.7426,0.743,0.74255,0.7429,92400000.0
2009-11-13 21:29:00,0.7429,0.7429,0.7429,0.7429,3800000.0
2009-11-13 21:30:00,0.7429,0.7429,0.7429,0.7429,22800000.0
2009-11-13 21:31:00,0.7428,0.74295,0.7428,0.7429,53400000.0
2009-11-13 21:32:00,0.7429,0.7429,0.74275,0.74275,54000000.0
2009-11-13 21:33:00,0.74275,0.74275,0.74255,0.7426,39400000.0
2009-11-13 21:34:00,0.7426,0.7426,0.74225,0.7423,59800000.0
2009-11-13 21:35:00,0.7423,0.7423,0.74205,0.74205,54800000.0
2009-11-13 21:36:00,0.7421,0.7421,0.7421,0.7421,5800000.0
2009-11-13 21:37:00,0.74215,0.74215,0.74215,0.74215,7600000.0
2009-11-13 21:38:00,0.74215,0.74215,0.7414,0.7418,180200000.0
2009-11-13 21:39:00,0.7418,0.7419,0.7418,0.7419,85000000.0
2009-11-13 21:40:00,0.7419,0.7419,0.7419,0.7419,4800000.0
2009-11-13 21:41:00,0.7419,0.7419,0.7418,0.7418,20400000.0
2009-11-13 21:42:00,0.7418,0.74195,0.7418,0.74195,16200000.0
2009-11-13 21:43:00,0.742,0.74215,0.742,0.74215,44200000.0
2009-11-13 21:44:00,0.74215,0.7422,0.7421,0.7421,37000000.0
2009-11-13 21:45:00,0.7421,0.7422,0.7421,0.7422,29000000.0
2009-11-13 21:46:00,0.7422,0.7425,0.7422,0.7425,95000000.0
2009-11-13 21:47:00,0.74245,0.7425,0.74245,0.7425,59600000.0
2009-11-13 21:48:00,0.7425,0.7425,0.7425,0.7425,44000000.0
2009-11-13 21:49:00,0.7425,0.7425,0.74245,0.7425,39600000.0
2009-11-13 21:50:00,0.7425,0.7425,0.7425,0.7425,17200000.0
2009-11-13 21:51:00,0.7425,0.7425,0.7425,0.7425,14400000.0
2009-11-13 21:52:00,0.7425,0.7425,0.74245,0.7425,23600000.0
2009-11-13 21:53:00,0.7425,0.7425,0.74245,0.74245,43600000.0
2009-11-13 21:54:00,0.7424,0.7424,0.7423,0.74235,49200000.0
2009-11-13 21:55:00,0.74235,0.74235,0.74235,0.74235,3800000.0
2009-11-13 21:56:00,0.74235,0.74235,0.74235,0.74235,8000000.0
2009-11-13 21:57:00,0.7423,0.7423,0.7423,0.7423,28600000.0
2009-11-13 21:58:00,0.7423,0.7423,0.7423,0.7423,1000000.0
2009-11-13 21:59:00,0.74225,0.7423,0.7421,0.7422,104600000.0
2009-11-13 22:00:00,0.7422,0.74225,0.7418,0.74205,48100000.0
2009-11-13 22:01:00,0.74205,0.7421,0.742,0.7421,21000000.0
2009-11-13 22:02:00,0.74205,0.74205,0.74205,0.74205,3800000.0
2009-11-13 22:03:00,0.74169,0.7419,0.74151,0.74173,167100000.0
2009-11-13 22:04:00,0.7421,0.7421,0.7421,0.7421,7600000.0
2009-11-13 22:05:00,0.7421,0.74235,0.7421,0.74235,36200000.0
2009-11-13 22:06:00,0.7424,0.7424,0.7424,0.7424,1000000.0
2009-11-13 22:07:00,0.7424,0.7424,0.7424,0.7424,3800000.0
2009-11-13 22:08:00,0.74218,0.74218,0.74179,0.74185,125800000.0
2009-11-13 22:09:00,0.7424,0.7424,0.7424,0.7424,3800000.0
2009-11-13 22:10:00,0.7425,0.7426,0.7425,0.7426,33400000.0
2009-11-13 22:11:00,0.74216,0.74235,0.74205,0.74235,28000000.0
2009-11-13 22:12:00,0.7427,0.7431,0.7427,0.74285,75500000.0
2009-11-13 22:13:00,0.74285,0.74285,0.74285,0.74285,15400000.0
2009-11-13 22:14:00,0.7429,0.7429,0.7428,0.7429,38000000.0
2009-11-13 22:15:00,0.7429,0.7429,0.7428,0.7428,27200000.0
2009-11-13 22:16:00,0.7428,0.7429,0.7428,0.7429,7400000.0
2009-11-13 22:17:00,0.7429,0.743,0.74275,0.743,55700000.0
2009-11-13 22:18:00,0.743,0.743,0.743,0.743,3800000.0
2009-11-13 22:19:00,0.74305,0.74305,0.74305,0.74305,10800000.0
2009-11-13 22:20:00,0.743,0.743,0.74295,0.743,16200000.0
2009-11-13 22:21:00,0.74305,0.74305,0.743,0.74305,22600000.0
2009-11-13 22:22:00,0.7431,0.74315,0.7431,0.7431,16200000.0
2009-11-13 22:23:00,0.74305,0.74305,0.74305,0.74305,3800000.0
2009-11-13 22:24:00,0.74277,0.74282,0.7423,0.7423,256600000.0
2009-11-13 22:25:00,0.74285,0.74292,0.74239,0.74253,196800000.0
2009-11-13 22:26:00,0.74261,0.74282,0.74233,0.74251,216200000.0
2009-11-13 22:27:00,0.7431,0.7431,0.74305,0.74305,9600000.0
2009-11-13 22:28:00,0.74305,0.74325,0.74305,0.74325,11000000.0
2009-11-13 22:29:00,0.7431,0.7431,0.74275,0.74285,19300000.0
2009-11-13 22:30:00,0.74285,0.74285,0.7426,0.7426,12100000.0
2009-11-13 22:31:00,0.74231,0.74238,0.7421,0.74224,212900000.0
2009-11-13 22:32:00,0.74225,0.74251,0.7421,0.74225,87300000.0
2009-11-13 22:33:00,0.74227,0.74239,0.74193,0.74202,128100000.0
2009-11-13 22:34:00,0.74201,0.74235,0.74198,0.74233,96800000.0
2009-11-13 22:35:00,0.7426,0.7426,0.7425,0.7425,5800000.0
2009-11-13 22:36:00,0.7425,0.7426,0.7425,0.7426,34200000.0
2009-11-13 22:37:00,0.74243,0.74252,0.7421,0.74212,121100000.0
2009-11-13 22:38:00,0.74214,0.74251,0.742,0.74207,146900000.0
2009-11-13 22:39:00,0.7427,0.7427,0.74265,0.74265,6800000.0
2009-11-13 22:40:00,0.74221,0.74237,0.74207,0.74207,126900000.0
2009-11-13 22:41:00,0.7426,0.7426,0.74245,0.74245,14400000.0
2009-11-13 22:42:00,0.7425,0.743,0.7425,0.74285,95400000.0
2009-11-13 22:43:00,0.74285,0.74295,0.74285,0.74295,12400000.0
2009-11-13 22:44:00,0.74295,0.7432,0.74285,0.74285,84400000.0
2009-11-13 22:45:00,0.74285,0.74285,0.7427,0.7427,11800000.0
2009-11-13 22:46:00,0.74285,0.74315,0.74285,0.7431,50800000.0
2009-11-13 22:47:00,0.74315,0.74315,0.7429,0.74295,47600000.0
2009-11-13 22:48:00,0.74276,0.74281,0.74248,0.74248,49300000.0
2009-11-13 22:49:00,0.743,0.743,0.743,0.743,2200000.0
2009-11-13 22:50:00,0.74295,0.7438,0.74295,0.7437,146700000.0
2009-11-13 22:51:00,0.7437,0.74385,0.7437,0.74375,41800000.0
2009-11-13 22:52:00,0.74333,0.74359,0.74333,0.74358,25700000.0
2009-11-13 22:53:00,0.7438,0.744,0.7438,0.744,16200000.0
2009-11-13 22:54:00,0.7441,0.7442,0.74405,0.74405,32100000.0
2009-11-13 22:55:00,0.74405,0.74415,0.74405,0.74415,26800000.0
2009-11-13 22:56:00,0.74415,0.7442,0.7441,0.7441,15500000.0
2009-11-13 22:57:00,0.7441,0.74415,0.7441,0.74415,25400000.0
2009-11-13 22:58:00,0.7441,0.7441,0.7441,0.7441,4800000.0
2009-11-13 22:59:00,0.7441,0.7443,0.7441,0.7441,62200000.0
2009-11-13 23:00:00,0.74404,0.7442,0.74376,0.74382,64300000.0
2009-11-13 23:01:00,0.74368,0.74405,0.7436,0.74362,57900000.0
2009-11-13 23:02:00,0.74354,0.74368,0.74353,0.74368,19000000.0
2009-11-13 23:03:00,0.74351,0.74383,0.74351,0.74365,39800000.0
2009-11-13 23:04:00,0.74362,0.74371,0.74353,0.74361,108900000.0
2009-11-13 23:05:00,0.74362,0.74375,0.74354,0.74367,198100000.0
2009-11-13 23:06:00,0.74371,0.74371,0.7429,0.7431,152900000.0
2009-11-13 23:07:00,0.7431,0.74346,0.74285,0.743,89800000.0
2009-11-13 23:08:00,0.74299,0.74309,0.74282,0.74307,69700000.0
2009-11-13 23:09:00,0.74314,0.74322,0.74298,0.74302,13600000.0
2009-11-13 23:10:00,0.74316,0.74325,0.74297,0.74311,61400000.0
2009-11-13 23:11:00,0.74323,0.74344,0.74323,0.74344,14200000.0
2009-11-13 23:12:00,0.74338,0.74352,0.74326,0.74346,21000000.0
2009-11-13 23:13:00,0.74345,0.74372,0.7434,0.74354,36300000.0
2009-11-13 23:14:00,0.74351,0.74351,0.74343,0.74347,14000000.0
2009-11-13 23:15:00,0.7434,0.74349,0.7433,0.74335,50900000.0
2009-11-13 23:16:00,0.74337,0.74369,0.74332,0.74354,46700000.0
2009-11-13 23:17:00,0.74353,0.74356,0.74337,0.74342,29300000.0
2009-11-13 23:18:00,0.74352,0.74377,0.74328,0.74371,63600000.0
2009-11-13 23:19:00,0.74383,0.7439,0.74354,0.74365,49100000.0
2009-11-13 23:20:00,0.74385,0.744,0.74366,0.74369,27900000.0
2009-11-13 23:21:00,0.7436,0.74368,0.74345,0.74349,38600000.0
2009-11-13 23:22:00,0.74352,0.74355,0.74326,0.74337,23900000.0
2009-11-13 23:23:00,0.74336,0.74369,0.74318,0.74345,28900000.0
2009-11-13 23:24:00,0.74344,0.74389,0.74338,0.74377,64300000.0
2009-11-13 23:25:00,0.74371,0.74405,0.74368,0.74405,170100000.0
2009-11-13 23:26:00,0.74389,0.74413,0.74389,0.74405,23600000.0
2009-11-13 23:27:00,0.7438,0.74386,0.74346,0.74377,22400000.0
2009-11-13 23:28:00,0.74373,0.74378,0.74323,0.74347,15100000.0
2009-11-13 23:29:00,0.7436,0.7436,0.7432,0.7435,34700000.0
2009-11-13 23:30:00,0.74335,0.74361,0.74327,0.7435,36300000.0
2009-11-13 23:31:00,0.74353,0.74353,0.74316,0.74337,39000000.0
2009-11-13 23:32:00,0.74325,0.74351,0.7432,0.7435,41800000.0
2009-11-13 23:33:00,0.7435,0.74354,0.74342,0.74354,19400000.0
2009-11-13 23:34:00,0.74343,0.74343,0.74319,0.74332,26000000.0
2009-11-13 23:35:00,0.74335,0.74356,0.7433,0.74338,62600000.0
2009-11-13 23:36:00,0.74333,0.74362,0.74333,0.74362,23100000.0
2009-11-13 23:37:00,0.7436,0.74367,0.74347,0.74347,37700000.0
2009-11-13 23:38:00,0.74343,0.74353,0.7434,0.74349,26100000.0
2009-11-13 23:39:00,0.74356,0.74359,0.74342,0.74342,12500000.0
2009-11-13 23:40:00,0.74341,0.74378,0.74337,0.74341,43100000.0
2009-11-13 23:41:00,0.74345,0.7436,0.74345,0.74356,80700000.0
2009-11-13 23:42:00,0.74351,0.74351,0.7431,0.74322,49500000.0
2009-11-13 23:43:00,0.7431,0.74312,0.74293,0.74293,31600000.0
2009-11-13 23:44:00,0.74278,0.74301,0.74237,0.74238,38000000.0
2009-11-13 23:45:00,0.74237,0.74268,0.74222,0.74257,36200000.0
2009-11-13 23:46:00,0.74271,0.7428,0.7426,0.74269,25800000.0
2009-11-13 23:47:00,0.74281,0.74296,0.74281,0.74293,26500000.0
2009-11-13 23:48:00,0.74295,0.74295,0.74281,0.74293,83600000.0
2009-11-13 23:49:00,0.74304,0.74328,0.74296,0.74305,100900000.0
2009-11-13 23:50:00,0.7431,0.74354,0.74299,0.74317,152300000.0
2009-11-13 23:51:00,0.74326,0.74337,0.74309,0.74316,206500000.0
2009-11-13 23:52:00,0.74333,0.74352,0.74309,0.74327,40100000.0
2009-11-13 23:53:00,0.74341,0.74359,0.74317,0.74332,74900000.0
2009-11-13 23:54:00,0.7433,0.74362,0.74325,0.74326,41800000.0
2009-11-13 23:55:00,0.74319,0.74337,0.74316,0.74321,29300000.0
2009-11-13 23:56:00,0.74313,0.74327,0.74304,0.74325,43000000.0
2009-11-13 23:57:00,0.74331,0.74338,0.743,0.74303,30600000.0
2009-11-13 23:58:00,0.74298,0.74331,0.74298,0.74299,23800000.0
2009-11-13 23:59:00,0.74299,0.74322,0.74292,0.74322,31600000.0
2009-11-16 00:00:00,0.7421,0.74216,0.74197,0.74197,33100000.0
2009-11-16 00:01:00,0.74195,0.74202,0.74195,0.74202,33100000.0
2009-11-16 00:02:00,0.74202,0.74215,0.74202,0.74205,33100000.0
2009-11-16 00:03:00,0.74208,0.7421,0.74188,0.74202,33100000.0
2009-11-16 00:04:00,0.74203,0.74212,0.742,0.74212,33100000.0
2009-11-16 00:05:00,0.74211,0.74222,0.7421,0.7421,33100000.0
2009-11-16 00:06:00,0.74216,0.74231,0.74216,0.74231,33100000.0
2009-11-16 00:07:00,0.7423,0.74231,0.74226,0.74228,33100000.0
2009-11-16 00:08:00,0.74226,0.74247,0.74221,0.74247,33100000.0
2009-11-16 00:09:00,0.74244,0.74245,0.74242,0.74245,33100000.0
2009-11-16 00:10:00,0.74239,0.74239,0.74239,0.74239,33100000.0
2009-11-16 00:11:00,0.7424,0.74254,0.7424,0.74252,33100000.0
2009-11-16 00:12:00,0.74254,0.74255,0.7425,0.74255,33100000.0
2009-11-16 00:13:00,0.7425,0.7425,0.74246,0.74246,33100000.0
2009-11-16 00:14:00,0.74249,0.74253,0.74243,0.74253,33100000.0
2009-11-16 00:15:00,0.74248,0.7425,0.74245,0.7425,33100000.0
2009-11-16 00:16:00,0.74245,0.7425,0.74245,0.7425,33100000.0
2009-11-16 00:17:00,0.74253,0.7426,0.74251,0.7426,33100000.0
2009-11-16 00:18:00,0.74257,0.74273,0.74254,0.74263,33100000.0
2009-11-16 00:19:00,0.74264,0.74268,0.74264,0.74268,33100000.0
2009-11-16 00:20:00,0.74269,0.74272,0.74268,0.7427,33100000.0
2009-11-16 00:21:00,0.74271,0.74272,0.7427,0.74272,33100000.0
2009-11-16 00:22:00,0.74272,0.74272,0.7425,0.7425,33100000.0
2009-11-16 00:23:00,0.74249,0.74253,0.74249,0.74252,33100000.0
2009-11-16 00:24:00,0.7425,0.74267,0.7425,0.74262,33100000.0
2009-11-16 00:25:00,0.74262,0.74263,0.74262,0.74263,33100000.0
2009-11-16 00:26:00,0.74261,0.74262,0.74258,0.74258,33100000.0
2009-11-16 00:27:00,0.74259,0.7426,0.7425,0.7425,33100000.0
2009-11-16 00:28:00,0.74255,0.7426,0.74252,0.74257,33100000.0
2009-11-16 00:29:00,0.74255,0.7426,0.74254,0.74255,33100000.0
2009-11-16 00:30:00,0.74254,0.7426,0.74253,0.74253,33100000.0
2009-11-16 00:31:00,0.7425,0.74251,0.7425,0.7425,33100000.0
2009-11-16 00:32:00,0.74255,0.7426,0.74255,0.7426,33100000.0
2009-11-16 00:33:00,0.74258,0.74262,0.74258,0.74262,33100000.0
2009-11-16 00:34:00,0.74261,0.74261,0.7426,0.7426,33100000.0
2009-11-16 00:35:00,0.74257,0.74268,0.74257,0.74268,33100000.0
2009-11-16 00:36:00,0.7427,0.7427,0.74258,0.74258,33100000.0
2009-11-16 00:37:00,0.74256,0.74264,0.74256,0.74258,33100000.0
2009-11-16 00:38:00,0.74259,0.74259,0.74256,0.74258,33100000.0
2009-11-16 00:39:00,0.74256,0.74269,0.7425,0.74268,33100000.0
2009-11-16 00:40:00,0.74268,0.74269,0.74267,0.74267,33100000.0
2009-11-16 00:41:00,0.74265,0.74274,0.74265,0.74274,33100000.0
2009-11-16 00:42:00,0.74273,0.74276,0.74273,0.74275,33100000.0
2009-11-16 00:43:00,0.74276,0.74279,0.7427,0.74279,33100000.0
2009-11-16 00:44:00,0.74279,0.7428,0.74274,0.74279,33100000.0
2009-11-16 00:45:00,0.74281,0.74281,0.7428,0.74281,33100000.0
2009-11-16 00:46:00,0.74279,0.74304,0.74279,0.74289,33100000.0
2009-11-16 00:47:00,0.74287,0.74296,0.74277,0.74283,33100000.0
2009-11-16 00:48:00,0.74286,0.74293,0.74253,0.74274,33100000.0
2009-11-16 00:49:00,0.74248,0.74267,0.74248,0.74254,33100000.0
2009-11-16 00:50:00,0.74256,0.74282,0.74253,0.74267,33100000.0
2009-11-16 00:51:00,0.74266,0.7427,0.74263,0.74267,33100000.0
2009-11-16 00:52:00,0.74258,0.74279,0.74258,0.74279,33100000.0
2009-11-16 00:53:00,0.74278,0.74285,0.74276,0.74285,33100000.0
2009-11-16 00:54:00,0.74277,0.74303,0.74277,0.74303,33100000.0
2009-11-16 00:55:00,0.74297,0.74326,0.74297,0.74326,33100000.0
2009-11-16 00:56:00,0.74327,0.74337,0.74315,0.74334,33100000.0
2009-11-16 00:57:00,0.74329,0.74335,0.7432,0.74321,33100000.0
2009-11-16 00:58:00,0.74322,0.7433,0.7431,0.7431,33100000.0
2009-11-16 00:59:00,0.74314,0.74337,0.74314,0.74334,33100000.0
2009-11-16 01:00:00,0.74333,0.74335,0.74331,0.74332,33100000.0
2009-11-16 01:01:00,0.74331,0.74338,0.74331,0.74338,33100000.0
2009-11-16 01:02:00,0.74339,0.74339,0.74338,0.74338,33100000.0
2009-11-16 01:03:00,0.74339,0.7434,0.74336,0.7434,33100000.0
2009-11-16 01:04:00,0.74339,0.7434,0.74335,0.74339,33100000.0
2009-11-16 01:05:00,0.74337,0.74338,0.74308,0.74314,33100000.0
2009-11-16 01:06:00,0.74314,0.74314,0.74283,0.74283,33100000.0
2009-11-16 01:07:00,0.74283,0.74283,0.74265,0.74265,33100000.0
2009-11-16 01:08:00,0.74265,0.74265,0.74247,0.74247,33100000.0
2009-11-16 01:09:00,0.74246,0.74261,0.74246,0.74261,33100000.0
2009-11-16 01:10:00,0.74259,0.74261,0.74259,0.7426,33100000.0
2009-11-16 01:11:00,0.74259,0.74261,0.74256,0.74256,33100000.0
2009-11-16 01:12:00,0.7426,0.74267,0.7426,0.74267,33100000.0
2009-11-16 01:13:00,0.74267,0.74271,0.74267,0.74271,33100000.0
2009-11-16 01:14:00,0.7427,0.7427,0.74268,0.74268,33100000.0
2009-11-16 01:15:00,0.7427,0.74319,0.74262,0.74306,33100000.0
2009-11-16 01:16:00,0.74309,0.74333,0.74307,0.74328,33100000.0
2009-11-16 01:17:00,0.74329,0.74338,0.74327,0.74338,33100000.0
2009-11-16 01:18:00,0.74337,0.7434,0.74337,0.74339,33100000.0
2009-11-16 01:19:00,0.74339,0.74339,0.74326,0.74326,33100000.0
2009-11-16 01:20:00,0.74322,0.74334,0.74314,0.74334,33100000.0
2009-11-16 01:21:00,0.74331,0.74331,0.74293,0.74302,33100000.0
2009-11-16 01:22:00,0.74301,0.74301,0.74301,0.74301,33100000.0
2009-11-16 01:23:00,0.74301,0.74301,0.74279,0.74282,33100000.0
2009-11-16 01:24:00,0.74282,0.74283,0.74282,0.74283,33100000.0
2009-11-16 01:25:00,0.74281,0.74282,0.74281,0.74282,33100000.0
2009-11-16 01:26:00,0.74276,0.74288,0.74272,0.74272,33100000.0
2009-11-16 01:27:00,0.7427,0.7427,0.74268,0.74268,33100000.0
2009-11-16 01:28:00,0.74266,0.74266,0.74264,0.74264,33100000.0
2009-11-16 01:29:00,0.74265,0.74266,0.74263,0.74263,33100000.0
2009-11-16 01:30:00,0.74266,0.74269,0.74262,0.74268,33100000.0
2009-11-16 01:31:00,0.74266,0.74268,0.74243,0.74243,33100000.0
2009-11-16 01:32:00,0.74244,0.74246,0.74191,0.74212,33100000.0
2009-11-16 01:33:00,0.74214,0.74217,0.74213,0.74214,33100000.0
2009-11-16 01:34:00,0.74215,0.74223,0.74215,0.74221,33100000.0
2009-11-16 01:35:00,0.74218,0.74218,0.74216,0.74217,33100000.0
2009-11-16 01:36:00,0.74218,0.74218,0.74214,0.74215,33100000.0
2009-11-16 01:37:00,0.74214,0.74217,0.74214,0.74217,33100000.0
2009-11-16 01:38:00,0.74216,0.74217,0.74215,0.74216,33100000.0
2009-11-16 01:39:00,0.74216,0.74217,0.74213,0.74217,33100000.0
2009-11-16 01:40:00,0.74215,0.74218,0.7419,0.74192,33100000.0
2009-11-16 01:41:00,0.74191,0.74197,0.74186,0.74186,33100000.0
2009-11-16 01:42:00,0.74187,0.74187,0.74166,0.74167,33100000.0
2009-11-16 01:43:00,0.74165,0.74165,0.74148,0.74151,33100000.0
2009-11-16 01:44:00,0.74149,0.74149,0.74132,0.74132,33100000.0
2009-11-16 01:45:00,0.74133,0.74138,0.74133,0.74133,33100000.0
2009-11-16 01:46:00,0.74134,0.74136,0.74122,0.74122,33100000.0
2009-11-16 01:47:00,0.74122,0.74122,0.74093,0.74093,33100000.0
2009-11-16 01:48:00,0.74092,0.74094,0.74061,0.74066,33100000.0
2009-11-16 01:49:00,0.74068,0.74078,0.74068,0.74077,33100000.0
2009-11-16 01:50:00,0.74077,0.74097,0.74077,0.74091,33100000.0
2009-11-16 01:51:00,0.74097,0.74097,0.74092,0.74097,33100000.0
2009-11-16 01:52:00,0.74096,0.74097,0.74092,0.74092,33100000.0
2009-11-16 01:53:00,0.74089,0.74091,0.74045,0.74045,33100000.0
2009-11-16 01:54:00,0.74042,0.74081,0.74033,0.74045,33100000.0
2009-11-16 01:55:00,0.7404,0.7404,0.73996,0.74022,33100000.0
2009-11-16 01:56:00,0.7402,0.74022,0.73965,0.74022,33100000.0
2009-11-16 01:57:00,0.74022,0.74037,0.74022,0.74028,33100000.0
2009-11-16 01:58:00,0.7403,0.74051,0.74028,0.74051,33100000.0
2009-11-16 01:59:00,0.74055,0.74062,0.74051,0.74053,33100000.0
2009-11-16 02:00:00,0.7435,0.7435,0.7435,0.7435,33100000.0
2009-11-16 02:01:00,0.7435,0.7435,0.7435,0.7435,4000000.0
2009-11-16 02:02:00,0.74345,0.74345,0.74345,0.74345,6400000.0
2009-11-16 02:03:00,0.74345,0.74345,0.74345,0.74345,1600000.0
2009-11-16 02:04:00,0.74345,0.74345,0.74345,0.74345,9600000.0
2009-11-16 02:05:00,0.74345,0.74345,0.7431,0.7432,66700000.0
2009-11-16 02:06:00,0.7432,0.7432,0.74285,0.74285,40200000.0
2009-11-16 02:07:00,0.7429,0.7429,0.7427,0.7427,66500000.0
2009-11-16 02:08:00,0.7427,0.7427,0.74255,0.74255,25800000.0
2009-11-16 02:09:00,0.7426,0.74265,0.7426,0.74265,82100000.0
2009-11-16 02:10:00,0.74265,0.74265,0.74265,0.74265,14100000.0
2009-11-16 02:11:00,0.7424,0.74249,0.74223,0.74226,25600000.0
2009-11-16 02:12:00,0.7427,0.7427,0.7427,0.7427,12500000.0
2009-11-16 02:13:00,0.74275,0.74275,0.74275,0.74275,16100000.0
2009-11-16 02:14:00,0.74275,0.74275,0.74275,0.74275,6500000.0
2009-11-16 02:15:00,0.7427,0.7433,0.74265,0.74315,184700000.0
2009-11-16 02:16:00,0.74325,0.7434,0.7432,0.74335,63600000.0
2009-11-16 02:17:00,0.74335,0.74345,0.74335,0.74345,20800000.0
2009-11-16 02:18:00,0.74345,0.74345,0.74345,0.74345,4800000.0
2009-11-16 02:19:00,0.74335,0.7434,0.74325,0.7433,25000000.0
2009-11-16 02:20:00,0.74325,0.7434,0.7432,0.7434,74700000.0
2009-11-16 02:21:00,0.7434,0.7434,0.74295,0.7431,45100000.0
2009-11-16 02:22:00,0.7431,0.7431,0.743,0.743,4800000.0
2009-11-16 02:23:00,0.743,0.7431,0.74285,0.7429,37300000.0
2009-11-16 02:24:00,0.74285,0.74285,0.74285,0.74285,1000000.0
2009-11-16 02:25:00,0.7428,0.7428,0.7428,0.7428,2200000.0
2009-11-16 02:26:00,0.74285,0.74295,0.74285,0.7429,16100000.0
2009-11-16 02:27:00,0.74275,0.74275,0.74275,0.74275,1600000.0
2009-11-16 02:28:00,0.74275,0.74275,0.7427,0.7427,8400000.0
2009-11-16 02:29:00,0.7427,0.7427,0.7427,0.7427,8200000.0
2009-11-16 02:30:00,0.74275,0.74275,0.7427,0.74275,86600000.0
2009-11-16 02:31:00,0.74275,0.74275,0.7425,0.7425,114300000.0
2009-11-16 02:32:00,0.7425,0.74255,0.74195,0.7422,123300000.0
2009-11-16 02:33:00,0.74225,0.74225,0.7422,0.74225,22800000.0
2009-11-16 02:34:00,0.74225,0.7423,0.74225,0.74225,40400000.0
2009-11-16 02:35:00,0.74225,0.74225,0.74225,0.74225,4800000.0
2009-11-16 02:36:00,0.7422,0.7422,0.7422,0.7422,20500000.0
2009-11-16 02:37:00,0.7422,0.7422,0.7422,0.7422,1000000.0
2009-11-16 02:38:00,0.7422,0.74225,0.74215,0.74225,12800000.0
2009-11-16 02:39:00,0.74185,0.74207,0.74174,0.7418,24400000.0
2009-11-16 02:40:00,0.74225,0.74225,0.742,0.742,44200000.0
2009-11-16 02:41:00,0.74205,0.74205,0.7419,0.74195,34000000.0
2009-11-16 02:42:00,0.74195,0.74195,0.74175,0.74175,41100000.0
2009-11-16 02:43:00,0.74175,0.74185,0.7415,0.74155,180000000.0
2009-11-16 02:44:00,0.7415,0.74155,0.74135,0.74135,155300000.0
2009-11-16 02:45:00,0.7414,0.74145,0.7414,0.74145,27600000.0
2009-11-16 02:46:00,0.74145,0.7415,0.74145,0.74145,13000000.0
2009-11-16 02:47:00,0.74125,0.74135,0.741,0.741,168500000.0
2009-11-16 02:48:00,0.74105,0.74105,0.74065,0.7407,64400000.0
2009-11-16 02:49:00,0.7408,0.7409,0.7408,0.7409,43100000.0
2009-11-16 02:50:00,0.74095,0.7411,0.7409,0.74095,58800000.0
2009-11-16 02:51:00,0.741,0.741,0.74095,0.741,28900000.0
2009-11-16 02:52:00,0.741,0.7411,0.741,0.74105,12100000.0
2009-11-16 02:53:00,0.741,0.74105,0.74065,0.74065,52800000.0
2009-11-16 02:54:00,0.74045,0.741,0.74025,0.7407,199000000.0
2009-11-16 02:55:00,0.7405,0.7405,0.73985,0.7402,144700000.0
2009-11-16 02:56:00,0.7402,0.74045,0.7393,0.74045,117100000.0
2009-11-16 02:57:00,0.7404,0.74045,0.74035,0.74035,40600000.0
2009-11-16 02:58:00,0.7404,0.74065,0.7403,0.74065,67500000.0
2009-11-16 02:59:00,0.74065,0.74075,0.74055,0.74055,195100000.0
2009-11-16 03:00:00,0.7406,0.74075,0.74035,0.7404,142800000.0
2009-11-16 03:01:00,0.7404,0.74055,0.7404,0.7405,27600000.0
2009-11-16 03:02:00,0.7405,0.7405,0.7403,0.74035,33000000.0
2009-11-16 03:03:00,0.74035,0.7404,0.7403,0.7403,62500000.0
2009-11-16 03:04:00,0.74025,0.7403,0.74015,0.7403,38000000.0
2009-11-16 03:05:00,0.7403,0.74065,0.7403,0.74065,33600000.0
2009-11-16 03:06:00,0.74065,0.7407,0.74055,0.74055,42900000.0
2009-11-16 03:07:00,0.74055,0.7407,0.74055,0.7407,34300000.0
2009-11-16 03:08:00,0.74065,0.74065,0.74065,0.74065,19800000.0
2009-11-16 03:09:00,0.74065,0.74065,0.74065,0.74065,4800000.0
2009-11-16 03:10:00,0.7406,0.74065,0.7404,0.7404,54200000.0
2009-11-16 03:11:00,0.74045,0.7407,0.74025,0.74065,153900000.0
2009-11-16 03:12:00,0.7407,0.74085,0.74055,0.74055,64200000.0
2009-11-16 03:13:00,0.7406,0.74075,0.7406,0.7407,12800000.0
2009-11-16 03:14:00,0.7407,0.74075,0.74055,0.7407,35500000.0
2009-11-16 03:15:00,0.74065,0.7407,0.7405,0.74065,62100000.0
2009-11-16 03:16:00,0.74065,0.741,0.74065,0.74075,63000000.0
2009-11-16 03:17:00,0.74075,0.74105,0.74075,0.74095,72600000.0
2009-11-16 03:18:00,0.74095,0.74105,0.74095,0.74095,67800000.0
2009-11-16 03:19:00,0.74095,0.7415,0.74085,0.7415,129700000.0
2009-11-16 03:20:00,0.7415,0.742,0.74135,0.7418,251800000.0
2009-11-16 03:21:00,0.74175,0.7418,0.7416,0.7416,72900000.0
2009-11-16 03:22:00,0.7416,0.7419,0.7416,0.74175,153100000.0
2009-11-16 03:23:00,0.74175,0.7421,0.7417,0.74185,180300000.0
2009-11-16 03:24:00,0.74185,0.74215,0.7417,0.74205,103200000.0
2009-11-16 03:25:00,0.74195,0.74205,0.74195,0.742,26400000.0
2009-11-16 03:26:00,0.74205,0.74205,0.74195,0.74195,148600000.0
2009-11-16 03:27:00,0.74195,0.74195,0.74185,0.74195,79700000.0
2009-11-16 03:28:00,0.74195,0.74195,0.74195,0.74195,5400000.0
2009-11-16 03:29:00,0.74195,0.742,0.74195,0.74195,48100000.0
2009-11-16 03:30:00,0.742,0.7421,0.742,0.7421,87700000.0
2009-11-16 03:31:00,0.7421,0.7421,0.742,0.742,73500000.0
2009-11-16 03:32:00,0.74205,0.7421,0.74205,0.7421,55500000.0
2009-11-16 03:33:00,0.7421,0.7422,0.7421,0.7422,84300000.0
2009-11-16 03:34:00,0.7422,0.7425,0.7422,0.7424,82800000.0
2009-11-16 03:35:00,0.7424,0.74275,0.7424,0.74275,80100000.0
2009-11-16 03:36:00,0.7427,0.7427,0.74245,0.7427,69200000.0
2009-11-16 03:37:00,0.74275,0.74305,0.74265,0.74305,75100000.0
2009-11-16 03:38:00,0.74305,0.74365,0.7427,0.7435,276800000.0
2009-11-16 03:39:00,0.7435,0.7439,0.7435,0.74375,149700000.0
2009-11-16 03:40:00,0.74375,0.74385,0.74325,0.74345,57500000.0
2009-11-16 03:41:00,0.74345,0.7435,0.74325,0.7435,32200000.0
2009-11-16 03:42:00,0.7434,0.74375,0.7434,0.7435,139500000.0
2009-11-16 03:43:00,0.74345,0.74355,0.74335,0.7434,21300000.0
2009-11-16 03:44:00,0.7434,0.74345,0.74315,0.74315,82900000.0
2009-11-16 03:45:00,0.7431,0.7432,0.74275,0.74275,61400000.0
2009-11-16 03:46:00,0.7429,0.74335,0.74265,0.74315,78500000.0
2009-11-16 03:47:00,0.74315,0.74315,0.74285,0.74285,42700000.0
2009-11-16 03:48:00,0.74285,0.74285,0.7426,0.74265,73400000.0
2009-11-16 03:49:00,0.74275,0.7431,0.7427,0.74305,82100000.0
2009-11-16 03:50:00,0.74305,0.74345,0.74305,0.74325,180300000.0
2009-11-16 03:51:00,0.74325,0.74335,0.74315,0.74315,78000000.0
2009-11-16 03:52:00,0.74315,0.74315,0.74315,0.74315,11200000.0
2009-11-16 03:53:00,0.74315,0.74315,0.74315,0.74315,4800000.0
2009-11-16 03:54:00,0.74315,0.74315,0.74315,0.74315,11200000.0
2009-11-16 03:55:00,0.74315,0.74315,0.7431,0.7431,4800000.0
2009-11-16 03:56:00,0.74305,0.7431,0.74305,0.7431,32300000.0
2009-11-16 03:57:00,0.7431,0.7431,0.7431,0.7431,1600000.0
2009-11-16 03:58:00,0.74305,0.7431,0.74305,0.7431,60400000.0
2009-11-16 03:59:00,0.7431,0.7431,0.743,0.743,21400000.0
2009-11-16 04:00:00,0.743,0.7431,0.743,0.743,21500000.0
2009-11-16 04:01:00,0.74295,0.74295,0.74285,0.74295,33700000.0
2009-11-16 04:02:00,0.74295,0.74315,0.74295,0.74315,25200000.0
2009-11-16 04:03:00,0.7431,0.7431,0.74305,0.7431,8000000.0
2009-11-16 04:04:00,0.7431,0.74315,0.7431,0.7431,6400000.0
2009-11-16 04:05:00,0.7431,0.7433,0.74305,0.7433,56400000.0
2009-11-16 04:06:00,0.74325,0.7433,0.7432,0.7432,14400000.0
2009-11-16 04:07:00,0.7432,0.74325,0.74315,0.74325,23300000.0
2009-11-16 04:08:00,0.7432,0.7432,0.74315,0.7432,11800000.0
2009-11-16 04:09:00,0.7432,0.7432,0.7432,0.7432,17700000.0
2009-11-16 04:10:00,0.7432,0.7438,0.74315,0.7436,117600000.0
2009-11-16 04:11:00,0.74355,0.74355,0.74345,0.74355,34200000.0
2009-11-16 04:12:00,0.74355,0.74365,0.74355,0.74365,41000000.0
2009-11-16 04:13:00,0.74365,0.74365,0.7436,0.7436,66900000.0
2009-11-16 04:14:00,0.74365,0.74375,0.74365,0.74365,80600000.0
2009-11-16 04:15:00,0.74365,0.74365,0.7436,0.74365,33600000.0
2009-11-16 04:16:00,0.74355,0.74355,0.74355,0.74355,4900000.0
2009-11-16 04:17:00,0.74355,0.74355,0.74355,0.74355,6500000.0
2009-11-16 04:18:00,0.7435,0.74365,0.7435,0.74355,32200000.0
2009-11-16 04:19:00,0.74355,0.74365,0.74355,0.7436,16200000.0
2009-11-16 04:20:00,0.7436,0.7436,0.7436,0.7436,6600000.0
2009-11-16 04:21:00,0.7436,0.74365,0.7436,0.7436,22500000.0
2009-11-16 04:22:00,0.7436,0.7436,0.7436,0.7436,7300000.0
2009-11-16 04:23:00,0.74355,0.74365,0.74355,0.74365,13800000.0
2009-11-16 04:24:00,0.74365,0.74365,0.74365,0.74365,4800000.0
2009-11-16 04:25:00,0.74365,0.74365,0.7436,0.74365,49400000.0
2009-11-16 04:26:00,0.74365,0.74365,0.7436,0.74365,33200000.0
2009-11-16 04:27:00,0.7436,0.74365,0.7436,0.7436,25100000.0
2009-11-16 04:28:00,0.74365,0.74365,0.74365,0.74365,3200000.0
2009-11-16 04:29:00,0.74365,0.74365,0.74365,0.74365,1600000.0
2009-11-16 04:30:00,0.74355,0.74365,0.74355,0.74365,11100000.0
2009-11-16 04:31:00,0.74365,0.74385,0.7436,0.74385,17400000.0
2009-11-16 04:32:00,0.74365,0.7437,0.74365,0.74365,62100000.0
2009-11-16 04:33:00,0.74365,0.74365,0.74365,0.74365,26000000.0
2009-11-16 04:34:00,0.7437,0.7437,0.74365,0.74365,37700000.0
2009-11-16 04:35:00,0.74365,0.74365,0.74355,0.74355,48200000.0
2009-11-16 04:36:00,0.74355,0.7436,0.74345,0.74345,45200000.0
2009-11-16 04:37:00,0.74355,0.74355,0.74355,0.74355,3200000.0
2009-11-16 04:38:00,0.7435,0.74355,0.74345,0.74355,60700000.0
2009-11-16 04:39:00,0.7435,0.7435,0.74345,0.74345,22500000.0
2009-11-16 04:40:00,0.74355,0.74355,0.74345,0.74355,53600000.0
2009-11-16 04:41:00,0.74355,0.74355,0.74355,0.74355,24200000.0
2009-11-16 04:42:00,0.74345,0.74345,0.74345,0.74345,6500000.0
2009-11-16 04:43:00,0.74345,0.74345,0.74345,0.74345,33700000.0
2009-11-16 04:44:00,0.74345,0.74345,0.74345,0.74345,16100000.0
2009-11-16 04:45:00,0.74345,0.74355,0.74345,0.74355,49000000.0
2009-11-16 04:46:00,0.74355,0.74355,0.7435,0.7435,13200000.0
2009-11-16 04:47:00,0.7435,0.7435,0.7435,0.7435,1600000.0
2009-11-16 04:48:00,0.7435,0.7435,0.74345,0.74345,16800000.0
2009-11-16 04:49:00,0.74345,0.74345,0.7425,0.7425,141400000.0
2009-11-16 04:50:00,0.7425,0.7426,0.74235,0.7424,91600000.0
2009-11-16 04:51:00,0.7424,0.74255,0.7424,0.74245,20800000.0
2009-11-16 04:52:00,0.74255,0.74265,0.74235,0.7426,227100000.0
2009-11-16 04:53:00,0.7426,0.7426,0.7425,0.74255,194800000.0
2009-11-16 04:54:00,0.74245,0.74255,0.74235,0.74235,327600000.0
2009-11-16 04:55:00,0.74235,0.7425,0.74235,0.7425,38600000.0
2009-11-16 04:56:00,0.7426,0.7426,0.74255,0.74255,260800000.0
2009-11-16 04:57:00,0.74255,0.7426,0.74255,0.7426,20400000.0
2009-11-16 04:58:00,0.7426,0.7426,0.7425,0.7426,71700000.0
2009-11-16 04:59:00,0.74255,0.7428,0.74255,0.7428,35500000.0
2009-11-16 05:00:00,0.7428,0.7428,0.74255,0.74265,139600000.0
2009-11-16 05:01:00,0.7427,0.74275,0.7425,0.7426,177000000.0
2009-11-16 05:02:00,0.7428,0.7429,0.74265,0.74265,196000000.0
2009-11-16 05:03:00,0.74265,0.74265,0.7426,0.7426,10200000.0
2009-11-16 05:04:00,0.74245,0.7425,0.74238,0.7424,64800000.0
2009-11-16 05:05:00,0.74255,0.74265,0.74255,0.74265,24000000.0
2009-11-16 05:06:00,0.74265,0.74265,0.74255,0.74255,18200000.0
2009-11-16 05:07:00,0.7426,0.74265,0.7426,0.74265,9600000.0
2009-11-16 05:08:00,0.74265,0.74275,0.74265,0.74275,22400000.0
2009-11-16 05:09:00,0.7427,0.7427,0.7426,0.74265,49600000.0
2009-11-16 05:10:00,0.74255,0.74255,0.74255,0.74255,16200000.0
2009-11-16 05:11:00,0.7426,0.7426,0.7426,0.7426,4800000.0
2009-11-16 05:12:00,0.74255,0.7426,0.74255,0.74255,12900000.0
2009-11-16 05:13:00,0.7425,0.7425,0.74245,0.74245,29800000.0
2009-11-16 05:14:00,0.74245,0.7425,0.74245,0.7425,23900000.0
2009-11-16 05:15:00,0.7425,0.7425,0.7425,0.7425,3300000.0
2009-11-16 05:16:00,0.7425,0.74275,0.7425,0.74265,13100000.0
2009-11-16 05:17:00,0.7426,0.7427,0.7424,0.7424,275200000.0
2009-11-16 05:18:00,0.7424,0.74245,0.74235,0.74245,53500000.0
2009-11-16 05:19:00,0.74245,0.7425,0.74245,0.7425,35300000.0
2009-11-16 05:20:00,0.74245,0.7425,0.74245,0.74245,36200000.0
2009-11-16 05:21:00,0.74245,0.7425,0.74245,0.7425,21200000.0
2009-11-16 05:22:00,0.7425,0.7425,0.7425,0.7425,34500000.0
2009-11-16 05:23:00,0.7425,0.7425,0.7425,0.7425,3200000.0
2009-11-16 05:24:00,0.74245,0.7425,0.74245,0.7425,11400000.0
2009-11-16 05:25:00,0.7425,0.7425,0.7425,0.7425,3300000.0
2009-11-16 05:26:00,0.7423,0.74243,0.74189,0.74243,31300000.0
2009-11-16 05:27:00,0.7425,0.7425,0.7425,0.7425,1600000.0
2009-11-16 05:28:00,0.74218,0.74238,0.74214,0.74227,51200000.0
2009-11-16 05:29:00,0.7425,0.7425,0.74235,0.74235,45200000.0
2009-11-16 05:30:00,0.74235,0.74235,0.74225,0.74225,43500000.0
2009-11-16 05:31:00,0.74225,0.7423,0.74225,0.74225,35500000.0
2009-11-16 05:32:00,0.74225,0.74225,0.74225,0.74225,11400000.0
2009-11-16 05:33:00,0.74204,0.74227,0.74194,0.74196,56800000.0
2009-11-16 05:34:00,0.74225,0.74225,0.74215,0.74215,36400000.0
2009-11-16 05:35:00,0.74215,0.74215,0.74215,0.74215,22800000.0
2009-11-16 05:36:00,0.74215,0.74215,0.74215,0.74215,6400000.0
2009-11-16 05:37:00,0.74215,0.74215,0.7421,0.7421,31900000.0
2009-11-16 05:38:00,0.7421,0.74225,0.7421,0.7422,33200000.0
2009-11-16 05:39:00,0.7422,0.74235,0.7422,0.7423,27800000.0
2009-11-16 05:40:00,0.7423,0.7425,0.74225,0.7425,71100000.0
2009-11-16 05:41:00,0.7425,0.74265,0.7425,0.74265,6900000.0
2009-11-16 05:42:00,0.7427,0.7427,0.74255,0.7426,37600000.0
2009-11-16 05:43:00,0.74275,0.7428,0.7426,0.7426,40900000.0
2009-11-16 05:44:00,0.7426,0.74265,0.7426,0.74265,3200000.0
2009-11-16 05:45:00,0.74255,0.74255,0.74255,0.74255,10800000.0
2009-11-16 05:46:00,0.74255,0.7426,0.74255,0.74255,17600000.0
2009-11-16 05:47:00,0.7426,0.7426,0.74255,0.74255,14400000.0
2009-11-16 05:48:00,0.74255,0.74255,0.7425,0.7425,14400000.0
2009-11-16 05:49:00,0.7425,0.7425,0.7425,0.7425,6600000.0
2009-11-16 05:50:00,0.74214,0.7425,0.74194,0.74211,118400000.0
2009-11-16 05:51:00,0.74214,0.74238,0.74209,0.74233,54200000.0
2009-11-16 05:52:00,0.74222,0.74249,0.74209,0.74222,62200000.0
2009-11-16 05:53:00,0.74255,0.74265,0.74255,0.74265,29600000.0
2009-11-16 05:54:00,0.74265,0.74265,0.7426,0.74265,27700000.0
2009-11-16 05:55:00,0.74265,0.74265,0.7426,0.7426,23500000.0
2009-11-16 05:56:00,0.7426,0.74265,0.7426,0.74265,47900000.0
2009-11-16 05:57:00,0.7425,0.74253,0.74247,0.7425,210000000.0
2009-11-16 05:58:00,0.74265,0.74265,0.74265,0.74265,1600000.0
2009-11-16 05:59:00,0.7428,0.7428,0.74275,0.74275,20900000.0
2009-11-16 06:00:00,0.7428,0.7428,0.74275,0.74275,17700000.0
2009-11-16 06:01:00,0.7428,0.7429,0.7428,0.7428,5400000.0
2009-11-16 06:02:00,0.74275,0.74285,0.74275,0.74275,20800000.0
2009-11-16 06:03:00,0.7428,0.74305,0.7428,0.74305,94000000.0
2009-11-16 06:04:00,0.74305,0.74315,0.74305,0.74315,28300000.0
2009-11-16 06:05:00,0.74325,0.74325,0.74315,0.74325,29100000.0
2009-11-16 06:06:00,0.74325,0.74325,0.74325,0.74325,16200000.0
2009-11-16 06:07:00,0.74325,0.74325,0.74295,0.74295,9200000.0
2009-11-16 06:08:00,0.74295,0.74305,0.74295,0.743,40500000.0
2009-11-16 06:09:00,0.743,0.74315,0.743,0.74315,17300000.0
2009-11-16 06:10:00,0.74315,0.74315,0.7431,0.7431,35400000.0
2009-11-16 06:11:00,0.74315,0.74315,0.7427,0.7427,165300000.0
2009-11-16 06:12:00,0.74275,0.743,0.74275,0.74295,56300000.0
2009-11-16 06:13:00,0.74295,0.74295,0.74295,0.74295,9200000.0
2009-11-16 06:14:00,0.74268,0.74276,0.74227,0.74272,85200000.0
2009-11-16 06:15:00,0.74273,0.74291,0.74255,0.74291,78800000.0
2009-11-16 06:16:00,0.74295,0.74295,0.7429,0.74295,28600000.0
2009-11-16 06:17:00,0.74295,0.74295,0.7427,0.7428,22400000.0
2009-11-16 06:18:00,0.7428,0.7428,0.74275,0.74275,2600000.0
2009-11-16 06:19:00,0.74275,0.74275,0.74265,0.74265,64800000.0
2009-11-16 06:20:00,0.74245,0.74267,0.74236,0.74247,112800000.0
2009-11-16 06:21:00,0.74285,0.743,0.74285,0.743,46700000.0
2009-11-16 06:22:00,0.74305,0.74315,0.74305,0.74315,61300000.0
2009-11-16 06:23:00,0.74315,0.74315,0.74315,0.74315,14900000.0
2009-11-16 06:24:00,0.7432,0.7432,0.7432,0.7432,20100000.0
2009-11-16 06:25:00,0.7432,0.7432,0.7432,0.7432,14700000.0
2009-11-16 06:26:00,0.7432,0.7432,0.7432,0.7432,8000000.0
2009-11-16 06:27:00,0.7432,0.7433,0.7432,0.7433,14000000.0
2009-11-16 06:28:00,0.7433,0.7434,0.7433,0.7434,12100000.0
2009-11-16 06:29:00,0.7433,0.7433,0.74325,0.7433,7300000.0
2009-11-16 06:30:00,0.7433,0.7434,0.7433,0.7433,12500000.0
2009-11-16 06:31:00,0.74325,0.74325,0.74325,0.74325,4800000.0
2009-11-16 06:32:00,0.74325,0.74325,0.74325,0.74325,2400000.0
2009-11-16 06:33:00,0.74296,0.74309,0.74282,0.74285,60600000.0
2009-11-16 06:34:00,0.74295,0.74307,0.74285,0.74304,88000000.0
2009-11-16 06:35:00,0.74325,0.7438,0.74325,0.74375,114600000.0
2009-11-16 06:36:00,0.74375,0.74375,0.74375,0.74375,9800000.0
2009-11-16 06:37:00,0.74375,0.74375,0.7435,0.7435,69100000.0
2009-11-16 06:38:00,0.7435,0.7436,0.7435,0.7436,40900000.0
2009-11-16 06:39:00,0.74365,0.74365,0.7436,0.74365,19200000.0
2009-11-16 06:40:00,0.74365,0.74365,0.7436,0.74365,24800000.0
2009-11-16 06:41:00,0.74338,0.74355,0.74324,0.74325,87600000.0
2009-11-16 06:42:00,0.74375,0.7438,0.7436,0.7437,106000000.0
2009-11-16 06:43:00,0.7437,0.7437,0.7437,0.7437,8100000.0
2009-11-16 06:44:00,0.7437,0.7437,0.7437,0.7437,16000000.0
2009-11-16 06:45:00,0.7437,0.744,0.7437,0.74385,108300000.0
2009-11-16 06:46:00,0.74395,0.744,0.74375,0.744,55800000.0
2009-11-16 06:47:00,0.744,0.744,0.74385,0.74385,19400000.0
2009-11-16 06:48:00,0.74385,0.74385,0.74385,0.74385,11400000.0
2009-11-16 06:49:00,0.7439,0.74395,0.7439,0.74395,3200000.0
2009-11-16 06:50:00,0.74395,0.74395,0.74385,0.74385,11600000.0
2009-11-16 06:51:00,0.74362,0.7438,0.7435,0.74365,178600000.0
2009-11-16 06:52:00,0.74395,0.74395,0.74395,0.74395,1600000.0
2009-11-16 06:53:00,0.744,0.7442,0.7439,0.74415,134900000.0
2009-11-16 06:54:00,0.7442,0.7442,0.74405,0.74405,20800000.0
2009-11-16 06:55:00,0.74405,0.74415,0.74395,0.7441,49400000.0
2009-11-16 06:56:00,0.7441,0.7441,0.7441,0.7441,11200000.0
2009-11-16 06:57:00,0.74385,0.74405,0.7438,0.7438,83700000.0
2009-11-16 06:58:00,0.74375,0.74375,0.74355,0.74355,23800000.0
2009-11-16 06:59:00,0.74355,0.7437,0.7433,0.7437,80600000.0
2009-11-16 07:00:00,0.7437,0.7437,0.74365,0.74365,6600000.0
2009-11-16 07:01:00,0.74365,0.7437,0.74365,0.7437,51000000.0
2009-11-16 07:02:00,0.7437,0.74375,0.7437,0.74375,16900000.0
2009-11-16 07:03:00,0.74385,0.7441,0.74385,0.7441,13600000.0
2009-11-16 07:04:00,0.7441,0.7441,0.74385,0.74385,45000000.0
2009-11-16 07:05:00,0.74385,0.74385,0.74375,0.74375,33600000.0
2009-11-16 07:06:00,0.7438,0.7438,0.74375,0.74375,11500000.0
2009-11-16 07:07:00,0.74385,0.74385,0.74375,0.74375,24600000.0
2009-11-16 07:08:00,0.74375,0.74375,0.74375,0.74375,9900000.0
2009-11-16 07:09:00,0.7438,0.7438,0.74375,0.74375,9600000.0
2009-11-16 07:10:00,0.74342,0.74393,0.74323,0.74345,90200000.0
2009-11-16 07:11:00,0.74337,0.74353,0.7429,0.74347,84200000.0
2009-11-16 07:12:00,0.74375,0.74375,0.74375,0.74375,10400000.0
2009-11-16 07:13:00,0.74375,0.74395,0.74375,0.74395,34800000.0
2009-11-16 07:14:00,0.74395,0.744,0.74395,0.744,40700000.0
2009-11-16 07:15:00,0.744,0.744,0.74395,0.74395,10900000.0
2009-11-16 07:16:00,0.74395,0.74395,0.74385,0.74395,27000000.0
2009-11-16 07:17:00,0.7439,0.7439,0.74385,0.74385,40300000.0
2009-11-16 07:18:00,0.74385,0.7439,0.74385,0.74385,22600000.0
2009-11-16 07:19:00,0.74385,0.74385,0.7438,0.7438,9600000.0
2009-11-16 07:20:00,0.7438,0.7439,0.7438,0.74385,34200000.0
2009-11-16 07:21:00,0.74385,0.74385,0.7438,0.7438,9400000.0
2009-11-16 07:22:00,0.74353,0.74368,0.74346,0.74351,77800000.0
2009-11-16 07:23:00,0.74344,0.7437,0.74341,0.7437,214100000.0
2009-11-16 07:24:00,0.74349,0.74366,0.74299,0.74346,246100000.0
2009-11-16 07:25:00,0.7438,0.7438,0.74375,0.74375,26400000.0
2009-11-16 07:26:00,0.74375,0.7438,0.74325,0.74325,65200000.0
2009-11-16 07:27:00,0.74325,0.7433,0.74325,0.7433,16100000.0
2009-11-16 07:28:00,0.74335,0.74335,0.74335,0.74335,16200000.0
2009-11-16 07:29:00,0.74335,0.74345,0.74335,0.74335,19300000.0
2009-11-16 07:30:00,0.74345,0.74355,0.7434,0.7434,39700000.0
2009-11-16 07:31:00,0.7434,0.74345,0.7433,0.74335,67800000.0
2009-11-16 07:32:00,0.74335,0.7434,0.7433,0.74335,46000000.0
2009-11-16 07:33:00,0.74335,0.74335,0.74335,0.74335,3200000.0
2009-11-16 07:34:00,0.74335,0.74335,0.7433,0.7433,9300000.0
2009-11-16 07:35:00,0.7434,0.7434,0.74325,0.74325,59300000.0
2009-11-16 07:36:00,0.74325,0.7433,0.74325,0.7433,31000000.0
2009-11-16 07:37:00,0.74335,0.74345,0.7433,0.74335,27000000.0
2009-11-16 07:38:00,0.7434,0.7436,0.7434,0.74355,38000000.0
2009-11-16 07:39:00,0.74365,0.74365,0.7436,0.74365,14000000.0
2009-11-16 07:40:00,0.74365,0.7438,0.74365,0.7438,35200000.0
2009-11-16 07:41:00,0.74375,0.7439,0.74365,0.74385,48100000.0
2009-11-16 07:42:00,0.74385,0.74385,0.74365,0.74365,36100000.0
2009-11-16 07:43:00,0.74365,0.74365,0.74365,0.74365,14800000.0
2009-11-16 07:44:00,0.74365,0.74365,0.7435,0.7435,17600000.0
2009-11-16 07:45:00,0.7435,0.7435,0.74335,0.7435,24100000.0
2009-11-16 07:46:00,0.7435,0.7435,0.74335,0.7434,37800000.0
2009-11-16 07:47:00,0.74345,0.74355,0.74345,0.74355,37600000.0
2009-11-16 07:48:00,0.74355,0.74355,0.74355,0.74355,2000000.0
2009-11-16 07:49:00,0.74345,0.7436,0.7434,0.7436,138400000.0
2009-11-16 07:50:00,0.7436,0.7436,0.74355,0.7436,28000000.0
2009-11-16 07:51:00,0.7436,0.74365,0.7436,0.74365,35400000.0
2009-11-16 07:52:00,0.74365,0.74365,0.74355,0.74355,27000000.0
2009-11-16 07:53:00,0.74355,0.7436,0.74355,0.74355,59800000.0
2009-11-16 07:54:00,0.74355,0.74365,0.74355,0.74355,24200000.0
2009-11-16 07:55:00,0.7435,0.74355,0.74345,0.7435,26000000.0
2009-11-16 07:56:00,0.74345,0.7435,0.74345,0.74345,54600000.0
2009-11-16 07:57:00,0.7435,0.7436,0.74335,0.7436,41400000.0
2009-11-16 07:58:00,0.7436,0.74365,0.7436,0.74365,29200000.0
2009-11-16 07:59:00,0.74355,0.74375,0.74355,0.7436,33400000.0
2009-11-16 08:00:00,0.7436,0.74365,0.74355,0.7436,70200000.0
2009-11-16 08:01:00,0.7437,0.74375,0.7436,0.74375,46700000.0
2009-11-16 08:02:00,0.74385,0.74395,0.7437,0.7437,25400000.0
2009-11-16 08:03:00,0.7437,0.7437,0.7434,0.7435,48700000.0
2009-11-16 08:04:00,0.74355,0.74375,0.74355,0.74365,42100000.0
2009-11-16 08:05:00,0.7436,0.74385,0.74355,0.74385,36700000.0
2009-11-16 08:06:00,0.74385,0.74385,0.7435,0.74355,29200000.0
2009-11-16 08:07:00,0.74355,0.74355,0.74355,0.74355,7000000.0
2009-11-16 08:08:00,0.74345,0.74345,0.74345,0.74345,48400000.0
2009-11-16 08:09:00,0.7435,0.74365,0.7435,0.7436,109800000.0
2009-11-16 08:10:00,0.74355,0.74365,0.74355,0.74365,162800000.0
2009-11-16 08:11:00,0.74365,0.74365,0.74365,0.74365,1000000.0
2009-11-16 08:12:00,0.74365,0.74365,0.74365,0.74365,91000000.0
2009-11-16 08:13:00,0.74365,0.74365,0.74345,0.74345,9600000.0
2009-11-16 08:14:00,0.7434,0.74345,0.7434,0.74345,24800000.0
2009-11-16 08:15:00,0.7435,0.7436,0.7435,0.7435,142800000.0
2009-11-16 08:16:00,0.7435,0.7436,0.74325,0.7434,93600000.0
2009-11-16 08:17:00,0.7434,0.7434,0.74325,0.7434,152800000.0
2009-11-16 08:18:00,0.7434,0.7434,0.74335,0.7434,28600000.0
2009-11-16 08:19:00,0.74335,0.7434,0.74305,0.74315,76400000.0
2009-11-16 08:20:00,0.74315,0.74325,0.74305,0.74315,35500000.0
2009-11-16 08:21:00,0.74315,0.74325,0.74315,0.74325,20700000.0
2009-11-16 08:22:00,0.74315,0.74325,0.74315,0.74325,19000000.0
2009-11-16 08:23:00,0.74315,0.74325,0.74315,0.74325,10000000.0
2009-11-16 08:24:00,0.74315,0.74325,0.74315,0.74325,15000000.0
2009-11-16 08:25:00,0.74315,0.7433,0.74315,0.74325,26200000.0
2009-11-16 08:26:00,0.74325,0.74325,0.74325,0.74325,9800000.0
2009-11-16 08:27:00,0.74325,0.74345,0.74325,0.7434,66900000.0
2009-11-16 08:28:00,0.74335,0.74335,0.7433,0.74335,58000000.0
2009-11-16 08:29:00,0.7434,0.7434,0.7434,0.7434,23500000.0
2009-11-16 08:30:00,0.74335,0.74335,0.74335,0.74335,3200000.0
2009-11-16 08:31:00,0.74335,0.74335,0.74335,0.74335,1600000.0
2009-11-16 08:32:00,0.74308,0.74323,0.74233,0.74311,265800000.0
2009-11-16 08:33:00,0.74335,0.74335,0.74335,0.74335,1600000.0
2009-11-16 08:34:00,0.74335,0.74335,0.74335,0.74335,1600000.0
2009-11-16 08:35:00,0.7433,0.7433,0.74325,0.74325,14100000.0
2009-11-16 08:36:00,0.74325,0.74325,0.7431,0.74315,64800000.0
2009-11-16 08:37:00,0.74315,0.74325,0.74315,0.74325,23900000.0
2009-11-16 08:38:00,0.7432,0.74335,0.7432,0.74335,89400000.0
2009-11-16 08:39:00,0.74335,0.74355,0.74335,0.7434,48800000.0
2009-11-16 08:40:00,0.74335,0.74335,0.74335,0.74335,20900000.0
2009-11-16 08:41:00,0.7434,0.7435,0.74335,0.74335,91300000.0
2009-11-16 08:42:00,0.7434,0.7434,0.7434,0.7434,12500000.0
2009-11-16 08:43:00,0.7434,0.7434,0.74335,0.7434,38200000.0
2009-11-16 08:44:00,0.7434,0.7434,0.74335,0.7434,54600000.0
2009-11-16 08:45:00,0.74335,0.7434,0.74335,0.7434,95400000.0
2009-11-16 08:46:00,0.74335,0.7434,0.74335,0.7434,5600000.0
2009-11-16 08:47:00,0.74335,0.7435,0.74335,0.74335,54900000.0
2009-11-16 08:48:00,0.74335,0.74335,0.74335,0.74335,3000000.0
2009-11-16 08:49:00,0.74335,0.74355,0.74335,0.74355,16800000.0
2009-11-16 08:50:00,0.74355,0.7436,0.74335,0.7436,163600000.0
2009-11-16 08:51:00,0.7436,0.74375,0.7435,0.74375,67900000.0
2009-11-16 08:52:00,0.74375,0.74395,0.74375,0.74395,19700000.0
2009-11-16 08:53:00,0.7439,0.7441,0.7439,0.7441,20600000.0
2009-11-16 08:54:00,0.7441,0.7441,0.7439,0.74395,31400000.0
2009-11-16 08:55:00,0.74395,0.74395,0.74395,0.74395,24900000.0
2009-11-16 08:56:00,0.744,0.744,0.7439,0.74395,9700000.0
2009-11-16 08:57:00,0.744,0.7441,0.744,0.744,21200000.0
2009-11-16 08:58:00,0.74395,0.74395,0.7438,0.7438,28600000.0
2009-11-16 08:59:00,0.7438,0.7438,0.74365,0.74365,42000000.0
2009-11-16 09:00:00,0.74365,0.74385,0.74365,0.74365,13600000.0
2009-11-16 09:01:00,0.74365,0.74365,0.74365,0.74365,20200000.0
2009-11-16 09:02:00,0.74365,0.74365,0.74365,0.74365,53000000.0
2009-11-16 09:03:00,0.74365,0.74395,0.74365,0.74385,151200000.0
2009-11-16 09:04:00,0.7438,0.7441,0.74365,0.74395,234900000.0
2009-11-16 09:05:00,0.74395,0.744,0.74395,0.744,18500000.0
2009-11-16 09:06:00,0.744,0.74405,0.7439,0.7439,57000000.0
2009-11-16 09:07:00,0.7439,0.74395,0.74355,0.74355,128800000.0
2009-11-16 09:08:00,0.74365,0.74395,0.74365,0.7439,233000000.0
2009-11-16 09:09:00,0.74395,0.74405,0.7437,0.74385,254200000.0
2009-11-16 09:10:00,0.74385,0.7442,0.74385,0.744,34500000.0
2009-11-16 09:11:00,0.744,0.744,0.74385,0.74385,25100000.0
2009-11-16 09:12:00,0.74385,0.74385,0.7438,0.7438,20700000.0
2009-11-16 09:13:00,0.7438,0.7438,0.7437,0.74375,10800000.0
2009-11-16 09:14:00,0.7437,0.74375,0.74365,0.74365,14300000.0
2009-11-16 09:15:00,0.7436,0.74365,0.7436,0.74365,14600000.0
2009-11-16 09:16:00,0.74365,0.7439,0.7436,0.74375,44900000.0
2009-11-16 09:17:00,0.74375,0.74375,0.7437,0.7437,17800000.0
2009-11-16 09:18:00,0.7437,0.74375,0.74365,0.74375,43400000.0
2009-11-16 09:19:00,0.7437,0.74395,0.74365,0.74375,103700000.0
2009-11-16 09:20:00,0.74375,0.74415,0.74375,0.74415,86100000.0
2009-11-16 09:21:00,0.7441,0.7441,0.7439,0.7439,39800000.0
2009-11-16 09:22:00,0.7439,0.74395,0.74385,0.74395,91500000.0
2009-11-16 09:23:00,0.74395,0.74395,0.74385,0.74385,35800000.0
2009-11-16 09:24:00,0.74385,0.74425,0.74375,0.7442,96200000.0
2009-11-16 09:25:00,0.7441,0.7444,0.7441,0.74435,154900000.0
2009-11-16 09:26:00,0.74435,0.74445,0.74425,0.7443,483500000.0
2009-11-16 09:27:00,0.74425,0.7443,0.7438,0.7438,307000000.0
2009-11-16 09:28:00,0.74385,0.7443,0.7438,0.7441,217200000.0
2009-11-16 09:29:00,0.74415,0.7445,0.744,0.7443,191500000.0
2009-11-16 09:30:00,0.7443,0.7446,0.7442,0.74455,226500000.0
2009-11-16 09:31:00,0.74455,0.74505,0.74455,0.74485,162500000.0
2009-11-16 09:32:00,0.74485,0.74495,0.74475,0.74485,169400000.0
2009-11-16 09:33:00,0.74485,0.7451,0.74485,0.7451,115400000.0
2009-11-16 09:34:00,0.7451,0.74545,0.7451,0.7452,216200000.0
2009-11-16 09:35:00,0.74525,0.74565,0.7452,0.74545,110800000.0
2009-11-16 09:36:00,0.74545,0.7458,0.74545,0.74555,119500000.0
2009-11-16 09:37:00,0.74555,0.74555,0.7453,0.7453,134800000.0
2009-11-16 09:38:00,0.74535,0.74535,0.7452,0.74525,53100000.0
2009-11-16 09:39:00,0.74525,0.74525,0.74525,0.74525,62100000.0
2009-11-16 09:40:00,0.7452,0.7452,0.7452,0.7452,24800000.0
2009-11-16 09:41:00,0.7452,0.74525,0.74505,0.74505,179900000.0
2009-11-16 09:42:00,0.74495,0.7452,0.74495,0.74515,334200000.0
2009-11-16 09:43:00,0.74515,0.7452,0.74505,0.74505,177400000.0
2009-11-16 09:44:00,0.74505,0.74505,0.74495,0.74495,55000000.0
2009-11-16 09:45:00,0.74495,0.745,0.74495,0.745,36800000.0
2009-11-16 09:46:00,0.745,0.7451,0.7449,0.7451,48000000.0
2009-11-16 09:47:00,0.745,0.74515,0.7448,0.7448,71600000.0
2009-11-16 09:48:00,0.74485,0.74495,0.7448,0.7449,54200000.0
2009-11-16 09:49:00,0.74495,0.74495,0.7449,0.7449,11000000.0
2009-11-16 09:50:00,0.7449,0.7449,0.7448,0.74485,50100000.0
2009-11-16 09:51:00,0.7448,0.74485,0.7448,0.74485,47700000.0
2009-11-16 09:52:00,0.7448,0.74485,0.7448,0.7448,5000000.0
2009-11-16 09:53:00,0.7448,0.74485,0.7448,0.7448,13000000.0
2009-11-16 09:54:00,0.7448,0.7448,0.74455,0.74455,69100000.0
2009-11-16 09:55:00,0.7445,0.7446,0.7445,0.74455,41100000.0
2009-11-16 09:56:00,0.7445,0.74455,0.7445,0.7445,24900000.0
2009-11-16 09:57:00,0.7445,0.7445,0.74445,0.7445,32500000.0
2009-11-16 09:58:00,0.74455,0.74475,0.74455,0.74475,75600000.0
2009-11-16 09:59:00,0.7447,0.74485,0.7447,0.7448,47200000.0
2009-11-16 10:00:00,0.7448,0.74485,0.74475,0.74485,159800000.0
2009-11-16 10:01:00,0.7448,0.74495,0.7448,0.7448,53100000.0
2009-11-16 10:02:00,0.7448,0.74485,0.7448,0.74485,15600000.0
2009-11-16 10:03:00,0.7448,0.74505,0.7447,0.7449,39000000.0
2009-11-16 10:04:00,0.7449,0.74495,0.7449,0.7449,27100000.0
2009-11-16 10:05:00,0.7449,0.7449,0.7447,0.7447,71100000.0
2009-11-16 10:06:00,0.7447,0.7447,0.7446,0.7446,53500000.0
2009-11-16 10:07:00,0.7446,0.7447,0.7446,0.74465,125700000.0
2009-11-16 10:08:00,0.7446,0.7446,0.7442,0.7442,146900000.0
2009-11-16 10:09:00,0.7442,0.7445,0.7442,0.7444,71600000.0
2009-11-16 10:10:00,0.7444,0.7444,0.7442,0.7442,77000000.0
2009-11-16 10:11:00,0.74415,0.7442,0.74415,0.74415,27800000.0
2009-11-16 10:12:00,0.74415,0.7446,0.7441,0.7446,105200000.0
2009-11-16 10:13:00,0.74455,0.74455,0.7442,0.7442,256700000.0
2009-11-16 10:14:00,0.7442,0.7442,0.74395,0.744,105300000.0
2009-11-16 10:15:00,0.744,0.7441,0.7439,0.74405,179400000.0
2009-11-16 10:16:00,0.74405,0.74405,0.7438,0.74385,206500000.0
2009-11-16 10:17:00,0.74385,0.74385,0.7437,0.7438,99400000.0
2009-11-16 10:18:00,0.74375,0.7439,0.74375,0.74385,46600000.0
2009-11-16 10:19:00,0.74385,0.74385,0.7438,0.7438,19200000.0
2009-11-16 10:20:00,0.7438,0.744,0.7438,0.744,54200000.0
2009-11-16 10:21:00,0.74395,0.744,0.74395,0.744,25600000.0
2009-11-16 10:22:00,0.744,0.74405,0.74395,0.744,100500000.0
2009-11-16 10:23:00,0.744,0.744,0.74385,0.74385,194300000.0
2009-11-16 10:24:00,0.74385,0.74385,0.74375,0.74385,39500000.0
2009-11-16 10:25:00,0.74385,0.74385,0.7436,0.74375,70800000.0
2009-11-16 10:26:00,0.74375,0.74375,0.7437,0.74375,50600000.0
2009-11-16 10:27:00,0.74375,0.74395,0.74375,0.74375,30700000.0
2009-11-16 10:28:00,0.74375,0.74385,0.74375,0.74385,27200000.0
2009-11-16 10:29:00,0.74385,0.74385,0.74325,0.74335,161200000.0
2009-11-16 10:30:00,0.7434,0.74345,0.74315,0.7432,288900000.0
2009-11-16 10:31:00,0.74315,0.74325,0.74315,0.74315,157600000.0
2009-11-16 10:32:00,0.74315,0.7432,0.74315,0.7432,117400000.0
2009-11-16 10:33:00,0.7432,0.74335,0.7431,0.7431,146900000.0
2009-11-16 10:34:00,0.7431,0.7433,0.7431,0.74325,52000000.0
2009-11-16 10:35:00,0.74325,0.744,0.74325,0.744,175900000.0
2009-11-16 10:36:00,0.744,0.7442,0.744,0.7442,138700000.0
2009-11-16 10:37:00,0.7442,0.7442,0.744,0.7441,201300000.0
2009-11-16 10:38:00,0.7441,0.74415,0.744,0.74405,62600000.0
2009-11-16 10:39:00,0.74395,0.744,0.7438,0.744,65400000.0
2009-11-16 10:40:00,0.744,0.744,0.744,0.744,15800000.0
2009-11-16 10:41:00,0.744,0.744,0.74335,0.7437,182100000.0
2009-11-16 10:42:00,0.7437,0.7438,0.74365,0.7437,162900000.0
2009-11-16 10:43:00,0.7437,0.74375,0.74355,0.7437,232400000.0
2009-11-16 10:44:00,0.74365,0.74375,0.74355,0.74375,104600000.0
2009-11-16 10:45:00,0.7437,0.7437,0.74355,0.74355,166500000.0
2009-11-16 10:46:00,0.74355,0.74355,0.74335,0.7434,222500000.0
2009-11-16 10:47:00,0.7434,0.7435,0.74335,0.7435,85000000.0
2009-11-16 10:48:00,0.7435,0.7435,0.7434,0.74345,185800000.0
2009-11-16 10:49:00,0.7435,0.7435,0.74345,0.7435,27400000.0
2009-11-16 10:50:00,0.7435,0.74375,0.74345,0.7436,102800000.0
2009-11-16 10:51:00,0.7436,0.74375,0.7435,0.74355,96300000.0
2009-11-16 10:52:00,0.74355,0.74365,0.7434,0.7434,168100000.0
2009-11-16 10:53:00,0.7434,0.74365,0.7434,0.7436,42800000.0
2009-11-16 10:54:00,0.7436,0.74365,0.74345,0.7436,139000000.0
2009-11-16 10:55:00,0.7436,0.7436,0.74335,0.74335,84600000.0
2009-11-16 10:56:00,0.7434,0.7434,0.74325,0.74325,98800000.0
2009-11-16 10:57:00,0.74325,0.7433,0.74325,0.7433,64300000.0
2009-11-16 10:58:00,0.7433,0.7433,0.7432,0.7432,77500000.0
2009-11-16 10:59:00,0.7432,0.7432,0.74305,0.74305,88900000.0
2009-11-16 11:00:00,0.74305,0.74305,0.74305,0.74305,67600000.0
2009-11-16 11:01:00,0.74305,0.74305,0.7428,0.74285,210400000.0
2009-11-16 11:02:00,0.74295,0.74305,0.7429,0.743,158200000.0
2009-11-16 11:03:00,0.74305,0.74305,0.743,0.743,73500000.0
2009-11-16 11:04:00,0.74305,0.7432,0.74305,0.74315,245200000.0
2009-11-16 11:05:00,0.7432,0.7432,0.7431,0.74315,82200000.0
2009-11-16 11:06:00,0.7432,0.74325,0.7432,0.74325,75100000.0
2009-11-16 11:07:00,0.74325,0.7434,0.7432,0.7434,152200000.0
2009-11-16 11:08:00,0.7434,0.74375,0.7434,0.74375,106800000.0
2009-11-16 11:09:00,0.74375,0.7439,0.7437,0.7438,122200000.0
2009-11-16 11:10:00,0.74385,0.74415,0.7438,0.744,231800000.0
2009-11-16 11:11:00,0.744,0.7441,0.7439,0.74405,101900000.0
2009-11-16 11:12:00,0.74405,0.7441,0.74405,0.7441,32800000.0
2009-11-16 11:13:00,0.74405,0.7441,0.74405,0.74405,46400000.0
2009-11-16 11:14:00,0.74405,0.7441,0.74405,0.74405,115200000.0
2009-11-16 11:15:00,0.74405,0.74405,0.74385,0.74405,130800000.0
2009-11-16 11:16:00,0.744,0.744,0.74395,0.744,147600000.0
2009-11-16 11:17:00,0.74405,0.74405,0.74395,0.744,129200000.0
2009-11-16 11:18:00,0.744,0.744,0.74395,0.74395,87400000.0
2009-11-16 11:19:00,0.74395,0.744,0.74395,0.744,47800000.0
2009-11-16 11:20:00,0.744,0.74405,0.74395,0.744,97400000.0
2009-11-16 11:21:00,0.744,0.744,0.74395,0.74395,37600000.0
2009-11-16 11:22:00,0.744,0.74405,0.74365,0.7437,134900000.0
2009-11-16 11:23:00,0.7437,0.7438,0.7437,0.7438,152300000.0
2009-11-16 11:24:00,0.74375,0.74375,0.74345,0.74345,86300000.0
2009-11-16 11:25:00,0.74345,0.74345,0.7433,0.7433,141200000.0
2009-11-16 11:26:00,0.7433,0.74345,0.7433,0.74345,148900000.0
2009-11-16 11:27:00,0.74345,0.74345,0.74335,0.7434,82700000.0
2009-11-16 11:28:00,0.7434,0.7434,0.7433,0.7434,51000000.0
2009-11-16 11:29:00,0.7434,0.7437,0.7434,0.7436,118400000.0
2009-11-16 11:30:00,0.7436,0.74365,0.74355,0.7436,103800000.0
2009-11-16 11:31:00,0.7436,0.74365,0.74355,0.74355,88000000.0
2009-11-16 11:32:00,0.74355,0.7437,0.7435,0.7436,149400000.0
2009-11-16 11:33:00,0.74365,0.74365,0.74355,0.7436,29600000.0
2009-11-16 11:34:00,0.7436,0.74365,0.7435,0.7435,27200000.0
2009-11-16 11:35:00,0.7435,0.7436,0.7435,0.7436,33600000.0
2009-11-16 11:36:00,0.7436,0.7436,0.74355,0.74355,17400000.0
2009-11-16 11:37:00,0.74355,0.74355,0.74355,0.74355,3200000.0
2009-11-16 11:38:00,0.74355,0.74375,0.74355,0.74375,39200000.0
2009-11-16 11:39:00,0.74375,0.74375,0.74365,0.74365,48600000.0
2009-11-16 11:40:00,0.74365,0.74365,0.7433,0.74345,70000000.0
2009-11-16 11:41:00,0.74345,0.7436,0.74345,0.7436,46200000.0
2009-11-16 11:42:00,0.7436,0.7437,0.74355,0.7436,147600000.0
2009-11-16 11:43:00,0.7436,0.7437,0.74345,0.74355,234800000.0
2009-11-16 11:44:00,0.74355,0.74355,0.74355,0.74355,14600000.0
2009-11-16 11:45:00,0.7436,0.7436,0.74345,0.74345,73300000.0
2009-11-16 11:46:00,0.74355,0.74355,0.74345,0.74345,51800000.0
2009-11-16 11:47:00,0.74345,0.74345,0.74325,0.7433,61400000.0
2009-11-16 11:48:00,0.74325,0.74335,0.74325,0.74335,18400000.0
2009-11-16 11:49:00,0.74307,0.7432,0.74282,0.743,61000000.0
2009-11-16 11:50:00,0.74335,0.74335,0.7433,0.74335,16600000.0
2009-11-16 11:51:00,0.74309,0.74319,0.74286,0.74295,119600000.0
2009-11-16 11:52:00,0.74335,0.74335,0.74335,0.74335,15900000.0
2009-11-16 11:53:00,0.74335,0.7434,0.7431,0.74315,63500000.0
2009-11-16 11:54:00,0.74315,0.7432,0.74315,0.74315,77300000.0
2009-11-16 11:55:00,0.74315,0.74325,0.74305,0.74305,168800000.0
2009-11-16 11:56:00,0.74305,0.7433,0.74305,0.7433,105200000.0
2009-11-16 11:57:00,0.7433,0.74345,0.74325,0.7434,41400000.0
2009-11-16 11:58:00,0.74345,0.74345,0.7432,0.7434,48800000.0
2009-11-16 11:59:00,0.7434,0.74345,0.7434,0.7434,27200000.0
2009-11-16 12:00:00,0.74345,0.74345,0.7434,0.7434,34400000.0
2009-11-16 12:01:00,0.7434,0.74345,0.74335,0.74345,34400000.0
2009-11-16 12:02:00,0.74345,0.74345,0.7434,0.74345,12600000.0
2009-11-16 12:03:00,0.74345,0.74345,0.74345,0.74345,15800000.0
2009-11-16 12:04:00,0.74345,0.74345,0.74345,0.74345,5000000.0
2009-11-16 12:05:00,0.74345,0.74345,0.7433,0.74335,25400000.0
2009-11-16 12:06:00,0.7434,0.7434,0.7432,0.74335,26000000.0
2009-11-16 12:07:00,0.74335,0.74335,0.74305,0.7432,98500000.0
2009-11-16 12:08:00,0.7432,0.7432,0.7432,0.7432,29800000.0
2009-11-16 12:09:00,0.7431,0.7433,0.7431,0.74325,104400000.0
2009-11-16 12:10:00,0.7432,0.7434,0.7432,0.7432,63800000.0
2009-11-16 12:11:00,0.7432,0.74325,0.7432,0.74325,31800000.0
2009-11-16 12:12:00,0.7433,0.74335,0.7432,0.7433,47200000.0
2009-11-16 12:13:00,0.74335,0.74335,0.7432,0.7432,30800000.0
2009-11-16 12:14:00,0.7432,0.7432,0.7432,0.7432,7600000.0
2009-11-16 12:15:00,0.7432,0.74345,0.7432,0.74345,35400000.0
2009-11-16 12:16:00,0.74345,0.74345,0.74335,0.7434,27800000.0
2009-11-16 12:17:00,0.74345,0.74345,0.7434,0.7434,18500000.0
2009-11-16 12:18:00,0.7434,0.7435,0.74335,0.7434,112400000.0
2009-11-16 12:19:00,0.7434,0.74355,0.7434,0.7435,54000000.0
2009-11-16 12:20:00,0.7435,0.74355,0.7434,0.74345,28800000.0
2009-11-16 12:21:00,0.7434,0.7434,0.7432,0.7432,71700000.0
2009-11-16 12:22:00,0.74325,0.74335,0.74325,0.74335,273500000.0
2009-11-16 12:23:00,0.74335,0.74355,0.74335,0.7434,116300000.0
2009-11-16 12:24:00,0.7434,0.7434,0.74325,0.7433,122800000.0
2009-11-16 12:25:00,0.74325,0.7433,0.74325,0.74325,33000000.0
2009-11-16 12:26:00,0.7432,0.7433,0.7432,0.7432,76000000.0
2009-11-16 12:27:00,0.7432,0.7432,0.743,0.74305,56200000.0
2009-11-16 12:28:00,0.74305,0.7431,0.743,0.74305,32000000.0
2009-11-16 12:29:00,0.74305,0.7434,0.74305,0.7431,146400000.0
2009-11-16 12:30:00,0.74315,0.74325,0.74315,0.74315,156000000.0
2009-11-16 12:31:00,0.74315,0.7432,0.74315,0.7432,19200000.0
2009-11-16 12:32:00,0.7432,0.7432,0.743,0.74305,44000000.0
2009-11-16 12:33:00,0.74305,0.74315,0.743,0.743,80000000.0
2009-11-16 12:34:00,0.74305,0.74305,0.743,0.74305,20800000.0
2009-11-16 12:35:00,0.743,0.743,0.74295,0.743,24800000.0
2009-11-16 12:36:00,0.743,0.74305,0.74295,0.74305,86400000.0
2009-11-16 12:37:00,0.743,0.74305,0.74295,0.743,44000000.0
2009-11-16 12:38:00,0.743,0.743,0.743,0.743,14400000.0
2009-11-16 12:39:00,0.743,0.74305,0.743,0.74305,18400000.0
2009-11-16 12:40:00,0.74305,0.74325,0.74305,0.7432,31200000.0
2009-11-16 12:41:00,0.7432,0.74325,0.7432,0.74325,28000000.0
2009-11-16 12:42:00,0.74325,0.74325,0.74325,0.74325,37400000.0
2009-11-16 12:43:00,0.74325,0.7433,0.74325,0.74325,38900000.0
2009-11-16 12:44:00,0.7432,0.7435,0.7432,0.74345,82000000.0
2009-11-16 12:45:00,0.74345,0.74345,0.74335,0.74335,9600000.0
2009-11-16 12:46:00,0.74335,0.74335,0.74335,0.74335,12000000.0
2009-11-16 12:47:00,0.74345,0.74365,0.74345,0.74365,56800000.0
2009-11-16 12:48:00,0.74365,0.74365,0.7436,0.7436,18400000.0
2009-11-16 12:49:00,0.74355,0.7436,0.74355,0.7436,28800000.0
2009-11-16 12:50:00,0.74355,0.7437,0.7435,0.74365,86400000.0
2009-11-16 12:51:00,0.74355,0.7436,0.7435,0.7435,77700000.0
2009-11-16 12:52:00,0.7435,0.74365,0.7435,0.74365,7400000.0
2009-11-16 12:53:00,0.7435,0.74365,0.74345,0.7435,72900000.0
2009-11-16 12:54:00,0.7435,0.7435,0.74345,0.74345,17800000.0
2009-11-16 12:55:00,0.74355,0.74355,0.7434,0.7434,72400000.0
2009-11-16 12:56:00,0.74345,0.7436,0.74345,0.74345,57900000.0
2009-11-16 12:57:00,0.74345,0.74345,0.7434,0.7434,34300000.0
2009-11-16 12:58:00,0.7434,0.7434,0.74335,0.7434,13400000.0
2009-11-16 12:59:00,0.7434,0.74345,0.7433,0.7433,46200000.0
2009-11-16 13:00:00,0.7433,0.7433,0.7431,0.74325,80200000.0
2009-11-16 13:01:00,0.74325,0.7433,0.74315,0.74325,263300000.0
2009-11-16 13:02:00,0.74325,0.7434,0.74325,0.74335,172000000.0
2009-11-16 13:03:00,0.7434,0.7434,0.74325,0.7433,283200000.0
2009-11-16 13:04:00,0.74335,0.7435,0.7433,0.74345,96800000.0
2009-11-16 13:05:00,0.74345,0.7435,0.7432,0.7432,200800000.0
2009-11-16 13:06:00,0.7432,0.74325,0.743,0.743,66100000.0
2009-11-16 13:07:00,0.743,0.743,0.74295,0.743,15500000.0
2009-11-16 13:08:00,0.743,0.743,0.74295,0.74295,45400000.0
2009-11-16 13:09:00,0.74295,0.74295,0.74275,0.74275,98200000.0
2009-11-16 13:10:00,0.74275,0.74275,0.74275,0.74275,84400000.0
2009-11-16 13:11:00,0.74275,0.74275,0.74275,0.74275,45400000.0
2009-11-16 13:12:00,0.74275,0.74275,0.7425,0.74255,102900000.0
2009-11-16 13:13:00,0.74255,0.7426,0.74255,0.7426,106400000.0
2009-11-16 13:14:00,0.7426,0.7426,0.74255,0.7426,54200000.0
2009-11-16 13:15:00,0.74265,0.74265,0.74265,0.74265,31800000.0
2009-11-16 13:16:00,0.7427,0.7427,0.74265,0.74265,36800000.0
2009-11-16 13:17:00,0.74265,0.74265,0.7426,0.7426,15200000.0
2009-11-16 13:18:00,0.74255,0.7426,0.7425,0.7426,25000000.0
2009-11-16 13:19:00,0.74255,0.74285,0.74255,0.74275,148600000.0
2009-11-16 13:20:00,0.74275,0.74305,0.74265,0.74305,197000000.0
2009-11-16 13:21:00,0.743,0.74315,0.7428,0.74305,197700000.0
2009-11-16 13:22:00,0.74305,0.74325,0.743,0.7432,70400000.0
2009-11-16 13:23:00,0.7432,0.7432,0.74315,0.7432,11000000.0
2009-11-16 13:24:00,0.7432,0.7433,0.7432,0.74325,42400000.0
2009-11-16 13:25:00,0.74325,0.74325,0.74325,0.74325,6600000.0
2009-11-16 13:26:00,0.7433,0.7433,0.74325,0.74325,31200000.0
2009-11-16 13:27:00,0.7433,0.7433,0.74325,0.74325,50400000.0
2009-11-16 13:28:00,0.74325,0.74345,0.74325,0.74345,75000000.0
2009-11-16 13:29:00,0.7435,0.74355,0.7434,0.74345,62500000.0
2009-11-16 13:30:00,0.74345,0.74345,0.7434,0.7434,17000000.0
2009-11-16 13:31:00,0.7435,0.7435,0.7434,0.74345,54200000.0
2009-11-16 13:32:00,0.7434,0.74345,0.7433,0.74335,86200000.0
2009-11-16 13:33:00,0.74335,0.7434,0.74325,0.7433,114200000.0
2009-11-16 13:34:00,0.7433,0.7433,0.7433,0.7433,5000000.0
2009-11-16 13:35:00,0.7433,0.7434,0.7433,0.7434,46200000.0
2009-11-16 13:36:00,0.74335,0.74335,0.7433,0.7433,17600000.0
2009-11-16 13:37:00,0.74325,0.74335,0.74325,0.7433,43000000.0
2009-11-16 13:38:00,0.7433,0.7434,0.74325,0.7433,102900000.0
2009-11-16 13:39:00,0.7433,0.74355,0.7433,0.74335,73000000.0
2009-11-16 13:40:00,0.74335,0.74345,0.74335,0.7434,20000000.0
2009-11-16 13:41:00,0.74335,0.74345,0.7433,0.74345,65000000.0
2009-11-16 13:42:00,0.74345,0.74345,0.7433,0.7433,37700000.0
2009-11-16 13:43:00,0.7434,0.7434,0.7433,0.7433,24600000.0
2009-11-16 13:44:00,0.7433,0.74345,0.7433,0.7433,16200000.0
2009-11-16 13:45:00,0.74345,0.74345,0.74335,0.74345,17700000.0
2009-11-16 13:46:00,0.74345,0.74365,0.74345,0.7436,49100000.0
2009-11-16 13:47:00,0.7436,0.74365,0.7436,0.74365,32600000.0
2009-11-16 13:48:00,0.74365,0.74365,0.74355,0.74355,51800000.0
2009-11-16 13:49:00,0.74355,0.74355,0.7435,0.7435,44000000.0
2009-11-16 13:50:00,0.7435,0.7435,0.7434,0.7434,27200000.0
2009-11-16 13:51:00,0.7434,0.7434,0.7432,0.7432,33800000.0
2009-11-16 13:52:00,0.74325,0.74325,0.74325,0.74325,3200000.0
2009-11-16 13:53:00,0.74325,0.74335,0.74325,0.74335,10400000.0
2009-11-16 13:54:00,0.7433,0.7433,0.74325,0.74325,51800000.0
2009-11-16 13:55:00,0.74345,0.74345,0.74335,0.74335,15000000.0
2009-11-16 13:56:00,0.74325,0.74325,0.74325,0.74325,4800000.0
2009-11-16 13:57:00,0.74325,0.74325,0.74325,0.74325,20800000.0
2009-11-16 13:58:00,0.7432,0.7432,0.7431,0.7431,11400000.0
2009-11-16 13:59:00,0.7431,0.7431,0.7429,0.7429,29500000.0
2009-11-16 14:00:00,0.7429,0.743,0.74285,0.74285,84000000.0
2009-11-16 14:01:00,0.74285,0.74285,0.7428,0.7428,23200000.0
2009-11-16 14:02:00,0.74275,0.74275,0.7425,0.74255,106400000.0
2009-11-16 14:03:00,0.74255,0.74255,0.7425,0.7425,8000000.0
2009-11-16 14:04:00,0.7425,0.74255,0.7425,0.74255,33600000.0
2009-11-16 14:05:00,0.7426,0.74265,0.74255,0.74265,37600000.0
2009-11-16 14:06:00,0.74265,0.74265,0.74265,0.74265,1600000.0
2009-11-16 14:07:00,0.74265,0.743,0.74265,0.743,41600000.0
2009-11-16 14:08:00,0.74295,0.7431,0.74295,0.74295,96800000.0
2009-11-16 14:09:00,0.74295,0.74325,0.74295,0.74325,78400000.0
2009-11-16 14:10:00,0.74325,0.74325,0.74305,0.7431,36800000.0
2009-11-16 14:11:00,0.7431,0.7431,0.74305,0.74305,20800000.0
2009-11-16 14:12:00,0.7431,0.7434,0.7431,0.7434,45600000.0
2009-11-16 14:13:00,0.7434,0.74365,0.74325,0.74365,123600000.0
2009-11-16 14:14:00,0.7436,0.74405,0.7436,0.74395,51800000.0
2009-11-16 14:15:00,0.74395,0.7441,0.74375,0.74385,132100000.0
2009-11-16 14:16:00,0.74385,0.74405,0.7438,0.74385,134400000.0
2009-11-16 14:17:00,0.74395,0.74395,0.7439,0.7439,28900000.0
2009-11-16 14:18:00,0.74395,0.74415,0.7438,0.7439,142900000.0
2009-11-16 14:19:00,0.7439,0.74395,0.7439,0.7439,53600000.0
2009-11-16 14:20:00,0.7439,0.7441,0.74385,0.74395,45000000.0
2009-11-16 14:21:00,0.7439,0.74395,0.74385,0.7439,46400000.0
2009-11-16 14:22:00,0.74395,0.74395,0.74385,0.74395,34400000.0
2009-11-16 14:23:00,0.7439,0.74395,0.7439,0.74395,3200000.0
2009-11-16 14:24:00,0.7439,0.74395,0.7439,0.74395,3200000.0
2009-11-16 14:25:00,0.7439,0.74395,0.7439,0.74395,3200000.0
2009-11-16 14:26:00,0.744,0.74405,0.7439,0.74395,35200000.0
2009-11-16 14:27:00,0.74395,0.74395,0.74395,0.74395,3200000.0
2009-11-16 14:28:00,0.7439,0.74405,0.7438,0.7438,15400000.0
2009-11-16 14:29:00,0.7438,0.74405,0.74375,0.7439,63800000.0
2009-11-16 14:30:00,0.7439,0.74415,0.7439,0.744,114400000.0
2009-11-16 14:31:00,0.74405,0.74415,0.74405,0.7441,84000000.0
2009-11-16 14:32:00,0.7441,0.74425,0.7441,0.74425,38500000.0
2009-11-16 14:33:00,0.74415,0.74425,0.74415,0.74415,40800000.0
2009-11-16 14:34:00,0.7442,0.7442,0.7442,0.7442,1600000.0
2009-11-16 14:35:00,0.74415,0.74415,0.744,0.74405,22800000.0
2009-11-16 14:36:00,0.7441,0.7441,0.7439,0.74405,12900000.0
2009-11-16 14:37:00,0.74405,0.7441,0.74405,0.7441,9700000.0
2009-11-16 14:38:00,0.7441,0.7441,0.74395,0.744,30400000.0
2009-11-16 14:39:00,0.74405,0.74405,0.744,0.744,11200000.0
2009-11-16 14:40:00,0.74405,0.7441,0.74395,0.74405,12000000.0
2009-11-16 14:41:00,0.74405,0.74405,0.74395,0.74395,14400000.0
2009-11-16 14:42:00,0.74395,0.744,0.74395,0.74395,10600000.0
2009-11-16 14:43:00,0.74405,0.74405,0.74405,0.74405,19300000.0
2009-11-16 14:44:00,0.74405,0.7444,0.74405,0.7444,63300000.0
2009-11-16 14:45:00,0.7444,0.74445,0.74415,0.74415,78600000.0
2009-11-16 14:46:00,0.7442,0.74425,0.74415,0.74425,8800000.0
2009-11-16 14:47:00,0.74415,0.7442,0.74415,0.7442,11300000.0
2009-11-16 14:48:00,0.74415,0.74425,0.74415,0.74425,23900000.0
2009-11-16 14:49:00,0.74425,0.74425,0.74425,0.74425,25600000.0
2009-11-16 14:50:00,0.74425,0.74425,0.74425,0.74425,3200000.0
2009-11-16 14:51:00,0.74425,0.74425,0.74425,0.74425,3200000.0
2009-11-16 14:52:00,0.74425,0.7443,0.74425,0.7443,14800000.0
2009-11-16 14:53:00,0.74425,0.74435,0.74425,0.74435,16000000.0
2009-11-16 14:54:00,0.74435,0.74445,0.7443,0.74445,54700000.0
2009-11-16 14:55:00,0.74445,0.74455,0.74445,0.74455,36800000.0
2009-11-16 14:56:00,0.74455,0.74455,0.7444,0.7444,20000000.0
2009-11-16 14:57:00,0.7445,0.7445,0.7444,0.7445,11000000.0
2009-11-16 14:58:00,0.7445,0.74455,0.7443,0.74445,66200000.0
2009-11-16 14:59:00,0.74445,0.74445,0.74435,0.74445,19200000.0
2009-11-16 15:00:00,0.74445,0.74465,0.7444,0.7444,46200000.0
2009-11-16 15:01:00,0.74445,0.74445,0.74445,0.74445,14500000.0
2009-11-16 15:02:00,0.74445,0.7446,0.74445,0.7446,23300000.0
2009-11-16 15:03:00,0.7446,0.7446,0.74455,0.7446,16800000.0
2009-11-16 15:04:00,0.74455,0.7447,0.74455,0.7447,18200000.0
2009-11-16 15:05:00,0.7447,0.74475,0.74465,0.7447,32000000.0
2009-11-16 15:06:00,0.7447,0.74475,0.7447,0.74475,8400000.0
2009-11-16 15:07:00,0.74475,0.74475,0.7446,0.74465,36700000.0
2009-11-16 15:08:00,0.7446,0.7446,0.74445,0.7445,61700000.0
2009-11-16 15:09:00,0.7445,0.7445,0.74445,0.74445,9600000.0
2009-11-16 15:10:00,0.74445,0.74455,0.74445,0.74455,19200000.0
2009-11-16 15:11:00,0.74455,0.74455,0.74455,0.74455,6400000.0
2009-11-16 15:12:00,0.74455,0.74455,0.7445,0.7445,8400000.0
2009-11-16 15:13:00,0.7445,0.7445,0.7445,0.7445,1800000.0
2009-11-16 15:14:00,0.74455,0.74455,0.7444,0.74455,34200000.0
2009-11-16 15:15:00,0.7445,0.74455,0.7443,0.7444,134800000.0
2009-11-16 15:16:00,0.7444,0.7445,0.7444,0.7445,55200000.0
2009-11-16 15:17:00,0.7445,0.7445,0.74445,0.74445,32800000.0
2009-11-16 15:18:00,0.74445,0.74455,0.74445,0.7445,14800000.0
2009-11-16 15:19:00,0.7445,0.7445,0.7444,0.7444,22600000.0
2009-11-16 15:20:00,0.74435,0.7444,0.7443,0.74435,49800000.0
2009-11-16 15:21:00,0.7444,0.7444,0.74435,0.74435,32000000.0
2009-11-16 15:22:00,0.7443,0.74435,0.7443,0.74435,52600000.0
2009-11-16 15:23:00,0.74435,0.74435,0.74435,0.74435,20000000.0
2009-11-16 15:24:00,0.74435,0.7444,0.7442,0.7444,60900000.0
2009-11-16 15:25:00,0.74445,0.74455,0.7444,0.7445,106200000.0
2009-11-16 15:26:00,0.7445,0.74455,0.7444,0.74455,59400000.0
2009-11-16 15:27:00,0.74455,0.74465,0.74445,0.74445,70800000.0
2009-11-16 15:28:00,0.74455,0.74465,0.74445,0.7446,77600000.0
2009-11-16 15:29:00,0.74455,0.7446,0.74435,0.74435,85000000.0
2009-11-16 15:30:00,0.7443,0.7445,0.74405,0.74405,103500000.0
2009-11-16 15:31:00,0.74405,0.7444,0.74385,0.74385,242100000.0
2009-11-16 15:32:00,0.74385,0.7441,0.74385,0.7441,129300000.0
2009-11-16 15:33:00,0.7442,0.74425,0.7441,0.7442,131800000.0
2009-11-16 15:34:00,0.7442,0.7442,0.7439,0.7439,235300000.0
2009-11-16 15:35:00,0.7439,0.74405,0.7439,0.744,76000000.0
2009-11-16 15:36:00,0.744,0.7441,0.744,0.7441,48100000.0
2009-11-16 15:37:00,0.7441,0.7441,0.744,0.74405,37800000.0
2009-11-16 15:38:00,0.74405,0.74405,0.74405,0.74405,8000000.0
2009-11-16 15:39:00,0.74405,0.7443,0.744,0.74425,40000000.0
2009-11-16 15:40:00,0.7443,0.7443,0.7442,0.74425,32000000.0
2009-11-16 15:41:00,0.74425,0.74425,0.7442,0.74425,9600000.0
2009-11-16 15:42:00,0.74425,0.74425,0.74395,0.74405,120700000.0
2009-11-16 15:43:00,0.7441,0.74415,0.744,0.74405,49000000.0
2009-11-16 15:44:00,0.74405,0.7442,0.74405,0.7442,34600000.0
2009-11-16 15:45:00,0.74425,0.7443,0.7441,0.7441,29000000.0
2009-11-16 15:46:00,0.74405,0.7441,0.74405,0.74405,31800000.0
2009-11-16 15:47:00,0.74405,0.7442,0.74405,0.7442,24000000.0
2009-11-16 15:48:00,0.74415,0.7442,0.7441,0.74415,23400000.0
2009-11-16 15:49:00,0.7441,0.74415,0.744,0.74415,29700000.0
2009-11-16 15:50:00,0.74415,0.7442,0.7441,0.7441,22600000.0
2009-11-16 15:51:00,0.74415,0.74415,0.74415,0.74415,1600000.0
2009-11-16 15:52:00,0.74395,0.744,0.74359,0.74359,50700000.0
2009-11-16 15:53:00,0.74415,0.74415,0.7441,0.7441,11200000.0
2009-11-16 15:54:00,0.7441,0.74415,0.7441,0.7441,19200000.0
2009-11-16 15:55:00,0.7441,0.7441,0.7441,0.7441,6400000.0
2009-11-16 15:56:00,0.7441,0.7441,0.74405,0.74405,27200000.0
2009-11-16 15:57:00,0.74405,0.74405,0.7439,0.744,37800000.0
2009-11-16 15:58:00,0.74395,0.744,0.7438,0.7439,62000000.0
2009-11-16 15:59:00,0.7439,0.74405,0.7439,0.74405,25600000.0
2009-11-16 16:00:00,0.74405,0.74425,0.74405,0.7441,28600000.0
2009-11-16 16:01:00,0.7441,0.7441,0.74405,0.74405,52600000.0
2009-11-16 16:02:00,0.74405,0.7442,0.744,0.7442,36700000.0
2009-11-16 16:03:00,0.74425,0.74465,0.74425,0.74445,87600000.0
2009-11-16 16:04:00,0.74445,0.74445,0.7444,0.74445,74400000.0
2009-11-16 16:05:00,0.74445,0.74445,0.7441,0.74425,109800000.0
2009-11-16 16:06:00,0.74425,0.7444,0.74415,0.74415,52600000.0
2009-11-16 16:07:00,0.74415,0.74445,0.74415,0.74435,77400001.0
2009-11-16 16:08:00,0.7444,0.74455,0.74425,0.74445,37800000.0
2009-11-16 16:09:00,0.74435,0.7446,0.74415,0.7445,102000000.0
2009-11-16 16:10:00,0.74445,0.7445,0.74445,0.7445,56000000.0
2009-11-16 16:11:00,0.7445,0.7445,0.7443,0.74445,105700000.0
2009-11-16 16:12:00,0.74445,0.74455,0.7444,0.74445,68400000.0
2009-11-16 16:13:00,0.74445,0.7446,0.7444,0.74455,155700000.0
2009-11-16 16:14:00,0.7446,0.7446,0.7443,0.7443,63200000.0
2009-11-16 16:15:00,0.74435,0.74455,0.74425,0.74435,130100000.0
2009-11-16 16:16:00,0.74445,0.7445,0.74425,0.74425,84900000.0
2009-11-16 16:17:00,0.74425,0.7443,0.74425,0.7443,10400000.0
2009-11-16 16:18:00,0.7443,0.7443,0.74425,0.74425,23200000.0
2009-11-16 16:19:00,0.74425,0.74435,0.74415,0.74415,91400000.0
2009-11-16 16:20:00,0.74415,0.74415,0.744,0.74415,58400000.0
2009-11-16 16:21:00,0.74415,0.74415,0.7439,0.7439,62800000.0
2009-11-16 16:22:00,0.7439,0.74395,0.74385,0.7439,91400000.0
2009-11-16 16:23:00,0.7439,0.74395,0.7439,0.74395,62600000.0
2009-11-16 16:24:00,0.744,0.744,0.74395,0.74395,8000000.0
2009-11-16 16:25:00,0.7439,0.7442,0.7439,0.74405,81200000.0
2009-11-16 16:26:00,0.74405,0.74405,0.74385,0.7439,62600000.0
2009-11-16 16:27:00,0.7439,0.7439,0.7439,0.7439,26600000.0
2009-11-16 16:28:00,0.7439,0.74405,0.7439,0.74395,62800000.0
2009-11-16 16:29:00,0.74395,0.74395,0.74395,0.74395,18800000.0
2009-11-16 16:30:00,0.74395,0.74405,0.7439,0.744,117200000.0
2009-11-16 16:31:00,0.744,0.7443,0.744,0.7443,113400000.0
2009-11-16 16:32:00,0.7443,0.7443,0.7442,0.74425,29200000.0
2009-11-16 16:33:00,0.74425,0.7445,0.7442,0.7445,71700000.0
2009-11-16 16:34:00,0.7445,0.7445,0.74445,0.74445,48000000.0
2009-11-16 16:35:00,0.74445,0.7445,0.74415,0.7442,149200000.0
2009-11-16 16:36:00,0.74415,0.74445,0.74415,0.74435,115500000.0
2009-11-16 16:37:00,0.74435,0.74435,0.74425,0.7443,44000000.0
2009-11-16 16:38:00,0.7443,0.74435,0.74425,0.7443,44200000.0
2009-11-16 16:39:00,0.7443,0.7443,0.74415,0.74415,50600000.0
2009-11-16 16:40:00,0.7442,0.74455,0.7442,0.7442,74400000.0
2009-11-16 16:41:00,0.7442,0.74435,0.74415,0.7442,77800000.0
2009-11-16 16:42:00,0.7442,0.74455,0.7442,0.7445,106200000.0
2009-11-16 16:43:00,0.74455,0.74465,0.7445,0.74455,46600000.0
2009-11-16 16:44:00,0.74455,0.74455,0.74425,0.7443,175500000.0
2009-11-16 16:45:00,0.7443,0.74435,0.74415,0.7442,121600000.0
2009-11-16 16:46:00,0.7442,0.74435,0.7441,0.74435,82200000.0
2009-11-16 16:47:00,0.74435,0.74435,0.7442,0.7443,59200000.0
2009-11-16 16:48:00,0.74435,0.74445,0.74435,0.74435,89200000.0
2009-11-16 16:49:00,0.74435,0.7448,0.74435,0.74455,71700000.0
2009-11-16 16:50:00,0.7445,0.7449,0.7445,0.7447,138700000.0
2009-11-16 16:51:00,0.7447,0.74495,0.7447,0.7448,84000000.0
2009-11-16 16:52:00,0.7447,0.7447,0.74465,0.74465,58000000.0
2009-11-16 16:53:00,0.74465,0.74495,0.74465,0.7449,62400000.0
2009-11-16 16:54:00,0.74495,0.74495,0.7449,0.7449,15400000.0
2009-11-16 16:55:00,0.7449,0.7449,0.7448,0.7449,40200000.0
2009-11-16 16:56:00,0.7449,0.74525,0.74475,0.7452,250700000.0
2009-11-16 16:57:00,0.7452,0.74535,0.7452,0.7452,340100000.0
2009-11-16 16:58:00,0.74515,0.74535,0.7451,0.74525,150000000.0
2009-11-16 16:59:00,0.74525,0.74525,0.74505,0.74505,69600000.0
2009-11-16 17:00:00,0.74505,0.74525,0.74505,0.74515,125700000.0
2009-11-16 17:01:00,0.74515,0.74515,0.74475,0.7448,172900000.0
2009-11-16 17:02:00,0.7448,0.7448,0.74465,0.74465,49500000.0
2009-11-16 17:03:00,0.74465,0.74485,0.74465,0.7447,98200000.0
2009-11-16 17:04:00,0.74475,0.74505,0.74475,0.745,264300000.0
2009-11-16 17:05:00,0.745,0.74525,0.74485,0.7451,261400000.0
2009-11-16 17:06:00,0.74505,0.7453,0.74505,0.7452,40800000.0
2009-11-16 17:07:00,0.74535,0.74535,0.7452,0.7452,49200000.0
2009-11-16 17:08:00,0.7452,0.7454,0.7452,0.7452,42200000.0
2009-11-16 17:09:00,0.7452,0.7454,0.7452,0.74535,84000000.0
2009-11-16 17:10:00,0.74535,0.7456,0.74535,0.74555,71500000.0
2009-11-16 17:11:00,0.74555,0.7457,0.7455,0.74555,79900000.0
2009-11-16 17:12:00,0.74555,0.7469,0.74555,0.74665,330800000.0
2009-11-16 17:13:00,0.7467,0.7468,0.74645,0.74645,269000000.0
2009-11-16 17:14:00,0.74645,0.7467,0.7464,0.74665,253300000.0
2009-11-16 17:15:00,0.74665,0.74695,0.7466,0.7466,273400000.0
2009-11-16 17:16:00,0.7466,0.7466,0.74655,0.74655,94700000.0
2009-11-16 17:17:00,0.74655,0.7466,0.7462,0.7462,154400000.0
2009-11-16 17:18:00,0.7462,0.7463,0.74615,0.74615,107900000.0
2009-11-16 17:19:00,0.74615,0.7464,0.7461,0.7463,141799999.0
2009-11-16 17:20:00,0.7463,0.7463,0.74605,0.74625,113300000.0
2009-11-16 17:21:00,0.74625,0.74625,0.74605,0.74615,155700000.0
2009-11-16 17:22:00,0.74615,0.74625,0.7461,0.74625,63200000.0
2009-11-16 17:23:00,0.74625,0.74625,0.7461,0.7461,135600000.0
2009-11-16 17:24:00,0.74615,0.74625,0.74615,0.74625,7400000.0
2009-11-16 17:25:00,0.74635,0.74655,0.7463,0.7463,312400000.0
2009-11-16 17:26:00,0.7463,0.7463,0.7463,0.7463,58800000.0
2009-11-16 17:27:00,0.7463,0.74635,0.7461,0.7461,33100000.0
2009-11-16 17:28:00,0.7461,0.74615,0.74605,0.74615,12800000.0
2009-11-16 17:29:00,0.74615,0.74615,0.746,0.746,29200000.0
2009-11-16 17:30:00,0.74605,0.74605,0.746,0.74605,44100000.0
2009-11-16 17:31:00,0.74605,0.74605,0.746,0.746,13000000.0
2009-11-16 17:32:00,0.746,0.7462,0.746,0.7461,194600000.0
2009-11-16 17:33:00,0.7461,0.7461,0.7455,0.74555,114400000.0
2009-11-16 17:34:00,0.74555,0.7458,0.74555,0.7458,93500000.0
2009-11-16 17:35:00,0.7458,0.7458,0.7455,0.7456,151600000.0
2009-11-16 17:36:00,0.7456,0.74595,0.7456,0.74585,130400000.0
2009-11-16 17:37:00,0.74585,0.7459,0.7458,0.7458,185400000.0
2009-11-16 17:38:00,0.74585,0.7461,0.7458,0.74605,369200002.0
2009-11-16 17:39:00,0.74605,0.7461,0.74595,0.746,201400000.0
2009-11-16 17:40:00,0.74605,0.74635,0.74605,0.74635,179400000.0
2009-11-16 17:41:00,0.74635,0.7464,0.74625,0.74635,218900000.0
2009-11-16 17:42:00,0.74635,0.7466,0.7463,0.7463,442600000.0
2009-11-16 17:43:00,0.7463,0.7464,0.74615,0.74625,288200000.0
2009-11-16 17:44:00,0.74625,0.7464,0.7462,0.74625,100800000.0
2009-11-16 17:45:00,0.74625,0.74625,0.74605,0.74605,85600000.0
2009-11-16 17:46:00,0.74605,0.74615,0.7459,0.746,159800000.0
2009-11-16 17:47:00,0.74605,0.74625,0.74585,0.74585,79900000.0
2009-11-16 17:48:00,0.7459,0.746,0.74575,0.74575,229600000.0
2009-11-16 17:49:00,0.7458,0.74605,0.74575,0.7458,190200000.0
2009-11-16 17:50:00,0.74585,0.74605,0.74585,0.74595,46600000.0
2009-11-16 17:51:00,0.74595,0.74605,0.74595,0.746,34400000.0
2009-11-16 17:52:00,0.746,0.7462,0.74585,0.7459,119600000.0
2009-11-16 17:53:00,0.7459,0.74605,0.74585,0.746,207200000.0
2009-11-16 17:54:00,0.74605,0.74605,0.746,0.746,66700000.0
2009-11-16 17:55:00,0.746,0.74655,0.746,0.7464,149900000.0
2009-11-16 17:56:00,0.7465,0.74665,0.7464,0.74655,235600000.0
2009-11-16 17:57:00,0.7466,0.74675,0.7465,0.7465,103800000.0
2009-11-16 17:58:00,0.74655,0.74655,0.7464,0.7464,46000000.0
2009-11-16 17:59:00,0.7464,0.74665,0.74615,0.74645,385100000.0
2009-11-16 18:00:00,0.7465,0.74655,0.7462,0.74625,210800000.0
2009-11-16 18:01:00,0.74625,0.74625,0.7461,0.7462,60900000.0
2009-11-16 18:02:00,0.7462,0.7462,0.746,0.74605,65900000.0
2009-11-16 18:03:00,0.74605,0.74605,0.7459,0.7459,129500000.0
2009-11-16 18:04:00,0.74595,0.74595,0.74575,0.74585,235600000.0
2009-11-16 18:05:00,0.74585,0.74595,0.7458,0.74585,79200000.0
2009-11-16 18:06:00,0.74585,0.74595,0.74575,0.7458,126900000.0
2009-11-16 18:07:00,0.7458,0.7458,0.74575,0.74575,46200000.0
2009-11-16 18:08:00,0.74575,0.7459,0.74575,0.7458,76800000.0
2009-11-16 18:09:00,0.7458,0.7459,0.74575,0.7459,226400000.0
2009-11-16 18:10:00,0.7459,0.7459,0.7457,0.74575,266500000.0
2009-11-16 18:11:00,0.74575,0.74585,0.74575,0.74575,110600000.0
2009-11-16 18:12:00,0.74575,0.7458,0.74575,0.74575,64600000.0
2009-11-16 18:13:00,0.74575,0.74575,0.74565,0.74565,235800000.0
2009-11-16 18:14:00,0.74565,0.74575,0.74565,0.7457,80500001.0
2009-11-16 18:15:00,0.7457,0.74575,0.7457,0.7457,36400000.0
2009-11-16 18:16:00,0.74575,0.74605,0.7457,0.74595,153000000.0
2009-11-16 18:17:00,0.74595,0.7461,0.74575,0.74605,145900000.0
2009-11-16 18:18:00,0.7461,0.7462,0.74605,0.7462,104200000.0
2009-11-16 18:19:00,0.7462,0.74625,0.7461,0.74615,112400000.0
2009-11-16 18:20:00,0.7461,0.74625,0.74605,0.74615,82100000.0
2009-11-16 18:21:00,0.74615,0.74625,0.74615,0.74625,98800000.0
2009-11-16 18:22:00,0.74625,0.74625,0.74625,0.74625,8600000.0
2009-11-16 18:23:00,0.74581,0.74612,0.74568,0.74603,217100000.0
2009-11-16 18:24:00,0.74607,0.74608,0.74571,0.74595,168200000.0
2009-11-16 18:25:00,0.74603,0.74612,0.7457,0.74579,62500000.0
2009-11-16 18:26:00,0.74625,0.74625,0.7462,0.74625,130200000.0
2009-11-16 18:27:00,0.7463,0.74645,0.7463,0.74635,59600000.0
2009-11-16 18:28:00,0.7463,0.74635,0.7462,0.7462,74200000.0
2009-11-16 18:29:00,0.7462,0.7463,0.74615,0.74625,66300000.0
2009-11-16 18:30:00,0.74625,0.7463,0.74625,0.74625,43100000.0
2009-11-16 18:31:00,0.74625,0.74645,0.74625,0.74635,68400000.0
2009-11-16 18:32:00,0.74635,0.74635,0.7462,0.7462,181900000.0
2009-11-16 18:33:00,0.7462,0.74625,0.74605,0.74625,64300000.0
2009-11-16 18:34:00,0.74625,0.74645,0.74625,0.74635,154600000.0
2009-11-16 18:35:00,0.74635,0.74645,0.74635,0.74645,67500000.0
2009-11-16 18:36:00,0.74645,0.74655,0.74635,0.74655,153700000.0
2009-11-16 18:37:00,0.7465,0.74655,0.7465,0.74655,11200000.0
2009-11-16 18:38:00,0.74655,0.74655,0.74635,0.74635,17800000.0
2009-11-16 18:39:00,0.74635,0.74635,0.74635,0.74635,58400000.0
2009-11-16 18:40:00,0.7464,0.7464,0.7464,0.7464,7600000.0
2009-11-16 18:41:00,0.7464,0.74645,0.74635,0.7464,99900000.0
2009-11-16 18:42:00,0.74645,0.7467,0.74635,0.7465,157600000.0
2009-11-16 18:43:00,0.74665,0.74665,0.7464,0.74665,122600000.0
2009-11-16 18:44:00,0.74665,0.7467,0.74655,0.7466,119600000.0
2009-11-16 18:45:00,0.74665,0.74675,0.7464,0.74645,71400000.0
2009-11-16 18:46:00,0.74645,0.7465,0.74645,0.74645,149000000.0
2009-11-16 18:47:00,0.74645,0.7466,0.74645,0.7466,41600000.0
2009-11-16 18:48:00,0.7466,0.7466,0.74655,0.7466,137599999.0
2009-11-16 18:49:00,0.7466,0.74675,0.74655,0.74675,172000000.0
2009-11-16 18:50:00,0.74665,0.74695,0.74665,0.74695,141700000.0
2009-11-16 18:51:00,0.74695,0.74695,0.74685,0.74685,175100000.0
2009-11-16 18:52:00,0.74685,0.7469,0.7468,0.7469,45300000.0
2009-11-16 18:53:00,0.74695,0.7471,0.7466,0.7468,108900000.0
2009-11-16 18:54:00,0.7468,0.7469,0.74675,0.74675,44000000.0
2009-11-16 18:55:00,0.7468,0.74685,0.74675,0.7468,34500000.0
2009-11-16 18:56:00,0.7468,0.74695,0.7466,0.7466,105200000.0
2009-11-16 18:57:00,0.7466,0.74675,0.7466,0.7467,48100000.0
2009-11-16 18:58:00,0.7467,0.7468,0.74665,0.74665,45500000.0
2009-11-16 18:59:00,0.74665,0.74675,0.74665,0.74675,21400000.0
2009-11-16 19:00:00,0.74675,0.74675,0.7467,0.7467,32700000.0
2009-11-16 19:01:00,0.74675,0.74675,0.7466,0.7466,62600000.0
2009-11-16 19:02:00,0.74665,0.74665,0.74665,0.74665,4800000.0
2009-11-16 19:03:00,0.7467,0.7467,0.74665,0.74665,4800000.0
2009-11-16 19:04:00,0.74642,0.74648,0.74585,0.74618,30600000.0
2009-11-16 19:05:00,0.74665,0.7467,0.74665,0.7467,4600000.0
2009-11-16 19:06:00,0.7467,0.7467,0.74665,0.74665,10400000.0
2009-11-16 19:07:00,0.74665,0.74665,0.7466,0.7466,21400000.0
2009-11-16 19:08:00,0.7466,0.74665,0.7466,0.7466,21200000.0
2009-11-16 19:09:00,0.74665,0.74665,0.7466,0.7466,20000000.0
2009-11-16 19:10:00,0.7466,0.74675,0.7466,0.7466,26700000.0
2009-11-16 19:11:00,0.7466,0.7467,0.7466,0.74665,35400000.0
2009-11-16 19:12:00,0.7466,0.7467,0.7466,0.74665,16400000.0
2009-11-16 19:13:00,0.7466,0.74665,0.7466,0.7466,6400000.0
2009-11-16 19:14:00,0.74655,0.74662,0.7465,0.74653,64500000.0
2009-11-16 19:15:00,0.7466,0.74665,0.74505,0.74505,178900000.0
2009-11-16 19:16:00,0.74495,0.74535,0.744,0.7451,276200000.0
2009-11-16 19:17:00,0.7451,0.7452,0.7443,0.7443,318500000.0
2009-11-16 19:18:00,0.7443,0.74485,0.74425,0.74475,300400000.0
2009-11-16 19:19:00,0.74475,0.74515,0.74475,0.74515,249600000.0
2009-11-16 19:20:00,0.7452,0.7456,0.74495,0.74505,299100000.0
2009-11-16 19:21:00,0.74505,0.74515,0.74495,0.74495,288900000.0
2009-11-16 19:22:00,0.74475,0.74475,0.74355,0.74375,296420000.0
2009-11-16 19:23:00,0.74375,0.7441,0.7432,0.74335,233200000.0
2009-11-16 19:24:00,0.74335,0.74425,0.7433,0.7442,397000000.0
2009-11-16 19:25:00,0.74415,0.74425,0.74365,0.74385,180200000.0
2009-11-16 19:26:00,0.74385,0.74465,0.74375,0.7446,152500000.0
2009-11-16 19:27:00,0.7445,0.74465,0.744,0.74425,126900000.0
2009-11-16 19:28:00,0.7442,0.74475,0.7441,0.74445,144400000.0
2009-11-16 19:29:00,0.74445,0.7447,0.7441,0.74415,233600000.0
2009-11-16 19:30:00,0.74415,0.74485,0.74415,0.74485,100500000.0
2009-11-16 19:31:00,0.7449,0.7454,0.7445,0.7449,146000000.0
2009-11-16 19:32:00,0.7449,0.7449,0.74475,0.74485,92900000.0
2009-11-16 19:33:00,0.74485,0.74525,0.7448,0.74525,49300000.0
2009-11-16 19:34:00,0.7453,0.74565,0.7452,0.7456,138300000.0
2009-11-16 19:35:00,0.7456,0.7464,0.74555,0.74605,149400000.0
2009-11-16 19:36:00,0.74605,0.74645,0.74595,0.74615,182500000.0
2009-11-16 19:37:00,0.7462,0.74635,0.7462,0.7462,99700000.0
2009-11-16 19:38:00,0.7462,0.74625,0.74565,0.74575,66000000.0
2009-11-16 19:39:00,0.7457,0.74575,0.7452,0.74545,70300000.0
2009-11-16 19:40:00,0.74545,0.74545,0.7452,0.7453,197100000.0
2009-11-16 19:41:00,0.74535,0.74535,0.7453,0.74535,124400000.0
2009-11-16 19:42:00,0.7454,0.74575,0.74535,0.74575,129200000.0
2009-11-16 19:43:00,0.7457,0.74635,0.74565,0.74605,261300000.0
2009-11-16 19:44:00,0.74605,0.7465,0.74575,0.7463,202600000.0
2009-11-16 19:45:00,0.7463,0.74635,0.7461,0.7461,298700000.0
2009-11-16 19:46:00,0.7461,0.74615,0.7459,0.7459,63800000.0
2009-11-16 19:47:00,0.7459,0.7459,0.7459,0.7459,22200000.0
2009-11-16 19:48:00,0.74595,0.74645,0.7459,0.74635,154400000.0
2009-11-16 19:49:00,0.74635,0.74645,0.74625,0.74625,33200000.0
2009-11-16 19:50:00,0.7462,0.74665,0.74595,0.74635,250100000.0
2009-11-16 19:51:00,0.74635,0.74655,0.74625,0.74625,196700000.0
2009-11-16 19:52:00,0.7462,0.7464,0.746,0.74605,82900000.0
2009-11-16 19:53:00,0.74605,0.7465,0.74605,0.7465,134000000.0
2009-11-16 19:54:00,0.7465,0.7467,0.7463,0.7466,199400000.0
2009-11-16 19:55:00,0.74675,0.74695,0.74645,0.74655,134200000.0
2009-11-16 19:56:00,0.74655,0.74655,0.7464,0.74655,110800000.0
2009-11-16 19:57:00,0.7466,0.74695,0.7466,0.74675,129900000.0
2009-11-16 19:58:00,0.74675,0.74675,0.7466,0.7466,25300000.0
2009-11-16 19:59:00,0.7466,0.74665,0.7466,0.7466,22300000.0
2009-11-16 20:00:00,0.7466,0.7466,0.7466,0.7466,5000000.0
2009-11-16 20:01:00,0.7466,0.7466,0.7466,0.7466,3000000.0
2009-11-16 20:02:00,0.74665,0.7471,0.74665,0.7471,155600000.0
2009-11-16 20:03:00,0.7471,0.74725,0.7469,0.74725,99500000.0
2009-11-16 20:04:00,0.7473,0.74755,0.7473,0.7474,137300000.0
2009-11-16 20:05:00,0.7474,0.74755,0.74735,0.74745,73200000.0
2009-11-16 20:06:00,0.74745,0.74775,0.74745,0.74775,54200000.0
2009-11-16 20:07:00,0.74775,0.74775,0.74755,0.74765,54600000.0
2009-11-16 20:08:00,0.74765,0.74795,0.7476,0.74775,44400000.0
2009-11-16 20:09:00,0.74775,0.74785,0.7477,0.7477,29600000.0
2009-11-16 20:10:00,0.74775,0.74795,0.7477,0.7479,19700000.0
2009-11-16 20:11:00,0.7478,0.74785,0.7477,0.74775,55000000.0
2009-11-16 20:12:00,0.74775,0.74775,0.7477,0.74775,78600000.0
2009-11-16 20:13:00,0.7477,0.74775,0.74765,0.7477,16700000.0
2009-11-16 20:14:00,0.74765,0.74775,0.74765,0.74775,84700000.0
2009-11-16 20:15:00,0.74775,0.74775,0.7475,0.7475,73700000.0
2009-11-16 20:16:00,0.7475,0.74785,0.7475,0.74765,112000000.0
2009-11-16 20:17:00,0.7476,0.74765,0.7475,0.7476,100700000.0
2009-11-16 20:18:00,0.7476,0.7476,0.74755,0.74755,67700000.0
2009-11-16 20:19:00,0.74755,0.74755,0.7473,0.74735,56700000.0
2009-11-16 20:20:00,0.74735,0.74745,0.7473,0.74735,165500000.0
2009-11-16 20:21:00,0.7475,0.7475,0.74735,0.74735,73200000.0
2009-11-16 20:22:00,0.74735,0.7475,0.74735,0.74735,13900000.0
2009-11-16 20:23:00,0.74735,0.7474,0.7473,0.7474,72700000.0
2009-11-16 20:24:00,0.7475,0.7476,0.7475,0.74755,58800000.0
2009-11-16 20:25:00,0.74755,0.74765,0.7475,0.74765,66300000.0
2009-11-16 20:26:00,0.74755,0.74765,0.74755,0.74765,36300000.0
2009-11-16 20:27:00,0.74755,0.74755,0.7475,0.74755,69100000.0
2009-11-16 20:28:00,0.74755,0.74755,0.74755,0.74755,37000000.0
2009-11-16 20:29:00,0.74755,0.74765,0.74755,0.7476,51100000.0
2009-11-16 20:30:00,0.7476,0.74765,0.7475,0.74765,87400000.0
2009-11-16 20:31:00,0.74765,0.74775,0.7476,0.7476,20900000.0
2009-11-16 20:32:00,0.74765,0.74765,0.7476,0.7476,72400000.0
2009-11-16 20:33:00,0.7477,0.7477,0.7477,0.7477,3200000.0
2009-11-16 20:34:00,0.74765,0.74805,0.7476,0.74795,77000000.0
2009-11-16 20:35:00,0.74795,0.74795,0.7477,0.74785,28400000.0
2009-11-16 20:36:00,0.74785,0.74795,0.7477,0.74795,129800000.0
2009-11-16 20:37:00,0.74785,0.74795,0.7478,0.74785,12000000.0
2009-11-16 20:38:00,0.74795,0.74795,0.74765,0.7477,104700000.0
2009-11-16 20:39:00,0.74775,0.74805,0.74765,0.74805,55200000.0
2009-11-16 20:40:00,0.74795,0.74795,0.74755,0.74755,78700000.0
2009-11-16 20:41:00,0.74765,0.74775,0.74755,0.74775,43000000.0
2009-11-16 20:42:00,0.74775,0.74795,0.74765,0.74765,30600000.0
2009-11-16 20:43:00,0.74765,0.74775,0.74765,0.7477,61100000.0
2009-11-16 20:44:00,0.74775,0.74785,0.74775,0.74785,3000000.0
2009-11-16 20:45:00,0.74795,0.74795,0.7478,0.74795,12000000.0
2009-11-16 20:46:00,0.74805,0.74805,0.74775,0.7479,62400000.0
2009-11-16 20:47:00,0.74805,0.74805,0.74795,0.74805,16100000.0
2009-11-16 20:48:00,0.74795,0.74805,0.74795,0.74795,23600000.0
2009-11-16 20:49:00,0.74805,0.74805,0.74765,0.74775,58900000.0
2009-11-16 20:50:00,0.74765,0.74775,0.74765,0.74765,36700000.0
2009-11-16 20:51:00,0.74765,0.74785,0.74765,0.74785,50200000.0
2009-11-16 20:52:00,0.74795,0.74795,0.7479,0.7479,2000000.0
2009-11-16 20:53:00,0.74747,0.74766,0.74747,0.74762,36000000.0
2009-11-16 20:54:00,0.7475,0.74758,0.74734,0.74745,29000000.0
2009-11-16 20:55:00,0.74795,0.74795,0.7479,0.7479,3000000.0
2009-11-16 20:56:00,0.7479,0.74845,0.7479,0.74815,138400000.0
2009-11-16 20:57:00,0.74815,0.74815,0.7481,0.74815,35100000.0
2009-11-16 20:58:00,0.74835,0.7485,0.74835,0.7485,36200000.0
2009-11-16 20:59:00,0.7485,0.7485,0.7485,0.7485,3200000.0
2009-11-16 21:00:00,0.7485,0.7486,0.7485,0.7486,36800000.0
2009-11-16 21:01:00,0.7486,0.7489,0.7486,0.74885,31600000.0
2009-11-16 21:02:00,0.74895,0.74915,0.74885,0.74905,69300000.0
2009-11-16 21:03:00,0.7491,0.7492,0.74905,0.7492,29500000.0
2009-11-16 21:04:00,0.7492,0.7496,0.7492,0.7495,72100000.0
2009-11-16 21:05:00,0.74955,0.74965,0.74945,0.7495,41100000.0
2009-11-16 21:06:00,0.7495,0.7495,0.7492,0.74925,52300000.0
2009-11-16 21:07:00,0.74925,0.7496,0.74925,0.7495,176100000.0
2009-11-16 21:08:00,0.7495,0.74965,0.7495,0.7496,59300000.0
2009-11-16 21:09:00,0.7496,0.7498,0.74955,0.74975,46500000.0
2009-11-16 21:10:00,0.74975,0.7506,0.74975,0.7506,154200000.0
2009-11-16 21:11:00,0.7506,0.75075,0.75055,0.75065,119200000.0
2009-11-16 21:12:00,0.75075,0.7508,0.75055,0.75065,59200000.0
2009-11-16 21:13:00,0.75065,0.75065,0.7504,0.75045,62200000.0
2009-11-16 21:14:00,0.75045,0.7505,0.7504,0.75045,29600000.0
2009-11-16 21:15:00,0.75045,0.7522,0.75045,0.7521,224800000.0
2009-11-16 21:16:00,0.7521,0.7523,0.7512,0.75165,217400000.0
2009-11-16 21:17:00,0.7517,0.7517,0.7511,0.7513,121500000.0
2009-11-16 21:18:00,0.7513,0.7513,0.75075,0.75095,132800000.0
2009-11-16 21:19:00,0.75095,0.75095,0.75095,0.75095,3700000.0
2009-11-16 21:20:00,0.75095,0.75095,0.75085,0.75095,116100000.0
2009-11-16 21:21:00,0.75095,0.75115,0.7509,0.75105,70000000.0
2009-11-16 21:22:00,0.751,0.751,0.7508,0.7508,37300000.0
2009-11-16 21:23:00,0.7508,0.75095,0.75075,0.75075,63900000.0
2009-11-16 21:24:00,0.7507,0.7507,0.75015,0.75015,95200000.0
2009-11-16 21:25:00,0.75015,0.75045,0.75015,0.7502,123500000.0
2009-11-16 21:26:00,0.75025,0.7504,0.75025,0.7503,73900000.0
2009-11-16 21:27:00,0.7503,0.75035,0.75025,0.75035,52700000.0
2009-11-16 21:28:00,0.75035,0.7505,0.75035,0.7505,60100000.0
2009-11-16 21:29:00,0.7505,0.7505,0.75025,0.75035,29400000.0
2009-11-16 21:30:00,0.75035,0.7506,0.75025,0.7505,125000000.0
2009-11-16 21:31:00,0.75055,0.75055,0.75035,0.7504,47800000.0
2009-11-16 21:32:00,0.75045,0.7507,0.75045,0.7507,84500000.0
2009-11-16 21:33:00,0.7507,0.75075,0.75045,0.7505,146000000.0
2009-11-16 21:34:00,0.75045,0.75055,0.75045,0.7505,93300000.0
2009-11-16 21:35:00,0.7505,0.7505,0.75045,0.75045,16600000.0
2009-11-16 21:36:00,0.75045,0.75045,0.7504,0.7504,23000000.0
2009-11-16 21:37:00,0.7504,0.7504,0.7503,0.7503,46600000.0
2009-11-16 21:38:00,0.75025,0.75035,0.7502,0.7502,138000000.0
2009-11-16 21:39:00,0.75025,0.7503,0.7502,0.7503,44200000.0
2009-11-16 21:40:00,0.7503,0.7503,0.75025,0.7503,92300000.0
2009-11-16 21:41:00,0.75035,0.75035,0.75035,0.75035,22100000.0
2009-11-16 21:42:00,0.75035,0.75035,0.7503,0.75035,48700000.0
2009-11-16 21:43:00,0.75035,0.75035,0.7502,0.7502,27400000.0
2009-11-16 21:44:00,0.75025,0.75035,0.7502,0.7502,21300000.0
2009-11-16 21:45:00,0.7502,0.7502,0.7502,0.7502,17500000.0
2009-11-16 21:46:00,0.75025,0.7504,0.75025,0.7504,50900000.0
2009-11-16 21:47:00,0.7504,0.75045,0.7504,0.7504,42900000.0
2009-11-16 21:48:00,0.7504,0.7504,0.75025,0.75025,22900000.0
2009-11-16 21:49:00,0.75015,0.75015,0.7498,0.7499,70700000.0
2009-11-16 21:50:00,0.7499,0.7499,0.7497,0.7497,24500000.0
2009-11-16 21:51:00,0.7497,0.74975,0.7495,0.74975,130700000.0
2009-11-16 21:52:00,0.74975,0.7498,0.74925,0.74965,130000000.0
2009-11-16 21:53:00,0.74965,0.74965,0.7496,0.7496,127700000.0
2009-11-16 21:54:00,0.7496,0.7496,0.74955,0.7496,70600000.0
2009-11-16 21:55:00,0.7496,0.74975,0.7496,0.74975,79000000.0
2009-11-16 21:56:00,0.74975,0.7498,0.7493,0.7493,117600000.0
2009-11-16 21:57:00,0.74935,0.74935,0.74925,0.74925,7000000.0
2009-11-16 21:58:00,0.7492,0.7494,0.74915,0.74915,46600000.0
2009-11-16 21:59:00,0.74915,0.74915,0.7489,0.74895,53900000.0
2009-11-16 22:00:00,0.74895,0.7492,0.74895,0.74895,64800000.0
2009-11-16 22:01:00,0.74895,0.749,0.7487,0.74875,122600000.0
2009-11-16 22:02:00,0.7488,0.7489,0.74875,0.74875,30300000.0
2009-11-16 22:03:00,0.74875,0.749,0.7487,0.7487,86100000.0
2009-11-16 22:04:00,0.74865,0.7488,0.74855,0.74875,73700000.0
2009-11-16 22:05:00,0.74885,0.74915,0.74885,0.74895,15200000.0
2009-11-16 22:06:00,0.74905,0.7492,0.749,0.7491,25200000.0
2009-11-16 22:07:00,0.74925,0.7496,0.74925,0.74955,32000000.0
2009-11-16 22:08:00,0.74975,0.74995,0.7495,0.74995,128000000.0
2009-11-16 22:09:00,0.74995,0.74995,0.74965,0.74975,64000000.0
2009-11-16 22:10:00,0.74975,0.74975,0.7495,0.7496,86000000.0
2009-11-16 22:11:00,0.7496,0.7497,0.7496,0.7497,6300000.0
2009-11-16 22:12:00,0.74965,0.74965,0.74935,0.74945,85100000.0
2009-11-16 22:13:00,0.74945,0.74945,0.74915,0.7492,89000000.0
2009-11-16 22:14:00,0.7492,0.74945,0.74915,0.7494,181900000.0
2009-11-16 22:15:00,0.74945,0.74945,0.74905,0.74945,92700000.0
2009-11-16 22:16:00,0.74955,0.7496,0.74935,0.7494,84800000.0
2009-11-16 22:17:00,0.74935,0.7496,0.74935,0.74945,54600000.0
2009-11-16 22:18:00,0.74945,0.74945,0.74925,0.74925,85500000.0
2009-11-16 22:19:00,0.7492,0.7493,0.74875,0.74885,111900000.0
2009-11-16 22:20:00,0.7489,0.7489,0.7485,0.7488,137300000.0
2009-11-16 22:21:00,0.7488,0.7488,0.74865,0.7488,26200000.0
2009-11-16 22:22:00,0.7488,0.7489,0.74855,0.7489,136000000.0
2009-11-16 22:23:00,0.74895,0.749,0.7489,0.7489,33400000.0
2009-11-16 22:24:00,0.74905,0.74905,0.749,0.74905,37200000.0
2009-11-16 22:25:00,0.74905,0.74905,0.74865,0.74875,219500000.0
2009-11-16 22:26:00,0.74875,0.74875,0.74855,0.74855,133200000.0
2009-11-16 22:27:00,0.74855,0.74855,0.74855,0.74855,28700000.0
2009-11-16 22:28:00,0.74855,0.74855,0.748,0.74805,54800000.0
2009-11-16 22:29:00,0.74805,0.74805,0.74735,0.74735,94600000.0
2009-11-16 22:30:00,0.74735,0.7474,0.7468,0.7473,214000000.0
2009-11-16 22:31:00,0.7473,0.74755,0.74705,0.74715,76700000.0
2009-11-16 22:32:00,0.74715,0.7476,0.74695,0.7475,404000000.0
2009-11-16 22:33:00,0.7475,0.7478,0.74725,0.74735,100800000.0
2009-11-16 22:34:00,0.74735,0.7474,0.747,0.747,80400000.0
2009-11-16 22:35:00,0.747,0.7476,0.74695,0.7476,68900000.0
2009-11-16 22:36:00,0.7476,0.74775,0.74745,0.7476,117600000.0
2009-11-16 22:37:00,0.74755,0.74795,0.74755,0.74795,58700000.0
2009-11-16 22:38:00,0.74795,0.74805,0.74795,0.748,54900000.0
2009-11-16 22:39:00,0.74795,0.74815,0.74775,0.74815,170600000.0
2009-11-16 22:40:00,0.74815,0.74835,0.74815,0.74835,86600000.0
2009-11-16 22:41:00,0.74835,0.7485,0.74835,0.74845,28700000.0
2009-11-16 22:42:00,0.7485,0.74855,0.7484,0.7484,52900000.0
2009-11-16 22:43:00,0.74845,0.74845,0.7484,0.74845,13300000.0
2009-11-16 22:44:00,0.74845,0.74845,0.74795,0.748,127000000.0
2009-11-16 22:45:00,0.748,0.748,0.748,0.748,38700000.0
2009-11-16 22:46:00,0.748,0.748,0.74795,0.74795,15800000.0
2009-11-16 22:47:00,0.7481,0.7481,0.7481,0.7481,10600000.0
2009-11-16 22:48:00,0.7481,0.7485,0.7481,0.7485,109100000.0
2009-11-16 22:49:00,0.74845,0.74845,0.74835,0.74835,9100000.0
2009-11-16 22:50:00,0.74835,0.7484,0.74835,0.7484,20700000.0
2009-11-16 22:51:00,0.7484,0.74875,0.74835,0.74845,54200000.0
2009-11-16 22:52:00,0.74845,0.74845,0.74845,0.74845,1000000.0
2009-11-16 22:53:00,0.74845,0.74845,0.74825,0.74825,19000000.0
2009-11-16 22:54:00,0.74835,0.7484,0.74835,0.7484,23400000.0
2009-11-16 22:55:00,0.74845,0.7485,0.74845,0.7485,76600000.0
2009-11-16 22:56:00,0.7485,0.7485,0.74845,0.7485,33300000.0
2009-11-16 22:57:00,0.74845,0.74855,0.7484,0.74855,74200000.0
2009-11-16 22:58:00,0.74855,0.7486,0.74855,0.7486,41600000.0
2009-11-16 22:59:00,0.7486,0.74885,0.7486,0.7487,46800000.0
2009-11-16 23:00:00,0.7487,0.74885,0.7486,0.74865,47500000.0
2009-11-16 23:01:00,0.7486,0.74885,0.74855,0.74885,12700000.0
2009-11-16 23:02:00,0.74885,0.74885,0.7485,0.7486,7400000.0
2009-11-16 23:03:00,0.7486,0.74895,0.7486,0.74895,54000000.0
2009-11-16 23:04:00,0.74895,0.74895,0.74895,0.74895,15200000.0
2009-11-16 23:05:00,0.7488,0.74886,0.74866,0.74872,29700000.0
2009-11-16 23:06:00,0.74895,0.74895,0.74855,0.74865,17400000.0
2009-11-16 23:07:00,0.74865,0.74865,0.74865,0.74865,8000000.0
2009-11-16 23:08:00,0.74865,0.74865,0.74865,0.74865,12000000.0
2009-11-16 23:09:00,0.74848,0.74866,0.74842,0.74843,65600000.0
2009-11-16 23:10:00,0.74858,0.74876,0.74826,0.74848,65700000.0
2009-11-16 23:11:00,0.7487,0.74895,0.74865,0.74895,53700000.0
2009-11-16 23:12:00,0.74895,0.7491,0.74895,0.7491,19300000.0
2009-11-16 23:13:00,0.7491,0.7491,0.74905,0.74905,8400000.0
2009-11-16 23:14:00,0.74878,0.74899,0.74864,0.74883,56200000.0
2009-11-16 23:15:00,0.74864,0.74886,0.74854,0.74878,81800000.0
2009-11-16 23:16:00,0.74872,0.74886,0.74868,0.74868,33800000.0
2009-11-16 23:17:00,0.74905,0.74905,0.7484,0.74855,50900000.0
2009-11-16 23:18:00,0.74855,0.74875,0.7484,0.7484,53600000.0
2009-11-16 23:19:00,0.7484,0.7484,0.74825,0.74835,45400000.0
2009-11-16 23:20:00,0.748,0.74822,0.74786,0.74808,24000000.0
2009-11-16 23:21:00,0.74835,0.74835,0.7482,0.74835,24800000.0
2009-11-16 23:22:00,0.74809,0.74839,0.74809,0.74812,18800000.0
2009-11-16 23:23:00,0.7484,0.74845,0.7484,0.74845,5700000.0
2009-11-16 23:24:00,0.74823,0.74831,0.74811,0.74815,25000000.0
2009-11-16 23:25:00,0.748,0.74838,0.74798,0.74838,18900000.0
2009-11-16 23:26:00,0.74801,0.74825,0.74795,0.74809,175600000.0
2009-11-16 23:27:00,0.7485,0.7486,0.74845,0.74855,36500000.0
2009-11-16 23:28:00,0.74855,0.7486,0.7484,0.7484,50100000.0
2009-11-16 23:29:00,0.74815,0.7482,0.74804,0.7481,44000000.0
2009-11-16 23:30:00,0.74845,0.74845,0.74845,0.74845,5700000.0
2009-11-16 23:31:00,0.7481,0.74839,0.74791,0.74817,104500000.0
2009-11-16 23:32:00,0.74809,0.74833,0.74789,0.74822,157800000.0
2009-11-16 23:33:00,0.74821,0.74831,0.74797,0.74825,78900000.0
2009-11-16 23:34:00,0.7485,0.7485,0.7485,0.7485,4700000.0
2009-11-16 23:35:00,0.7487,0.7487,0.7487,0.7487,8500000.0
2009-11-16 23:36:00,0.7487,0.7489,0.7486,0.7488,41700000.0
2009-11-16 23:37:00,0.7489,0.7489,0.7484,0.7484,31000000.0
2009-11-16 23:38:00,0.7484,0.7486,0.74825,0.74855,139000000.0
2009-11-16 23:39:00,0.74855,0.7486,0.74855,0.7486,9000000.0
2009-11-16 23:40:00,0.74848,0.74874,0.74836,0.74855,28400000.0
2009-11-16 23:41:00,0.74851,0.74851,0.74821,0.74838,150400000.0
2009-11-16 23:42:00,0.74837,0.74856,0.74821,0.74837,108500000.0
2009-11-16 23:43:00,0.74865,0.74865,0.74865,0.74865,6400000.0
2009-11-16 23:44:00,0.74865,0.74875,0.74865,0.74875,12800000.0
2009-11-16 23:45:00,0.7487,0.7487,0.74865,0.74865,12600000.0
2009-11-16 23:46:00,0.7486,0.7486,0.74855,0.74855,42100000.0
2009-11-16 23:47:00,0.74855,0.74855,0.74855,0.74855,28300000.0
2009-11-16 23:48:00,0.74837,0.74848,0.7483,0.74833,23700000.0
2009-11-16 23:49:00,0.74855,0.74865,0.74855,0.74865,13200000.0
2009-11-16 23:50:00,0.74847,0.74862,0.74834,0.74846,16500000.0
2009-11-16 23:51:00,0.74841,0.74844,0.74826,0.74844,19800000.0
2009-11-16 23:52:00,0.7486,0.7487,0.7486,0.7487,9400000.0
2009-11-16 23:53:00,0.74826,0.7485,0.74826,0.74845,40100000.0
2009-11-16 23:54:00,0.74841,0.74853,0.74841,0.74845,34300000.0
2009-11-16 23:55:00,0.74851,0.74857,0.74842,0.74842,53000000.0
2009-11-16 23:56:00,0.7487,0.74875,0.7487,0.74875,5700000.0
2009-11-16 23:57:00,0.74875,0.7489,0.74865,0.7487,62100000.0
2009-11-16 23:58:00,0.74875,0.7488,0.74855,0.74855,67100000.0
2009-11-16 23:59:00,0.74855,0.7486,0.7481,0.7481,68600000.0
2009-11-17 00:00:00,0.74805,0.7485,0.74805,0.7482,17000000.0
2009-11-17 00:01:00,0.74815,0.74815,0.74815,0.74815,1000000.0
2009-11-17 00:02:00,0.74815,0.74845,0.74815,0.74845,23000000.0
2009-11-17 00:03:00,0.7484,0.7484,0.7484,0.7484,4000000.0
2009-11-17 00:04:00,0.74796,0.7483,0.74793,0.7483,63600000.0
2009-11-17 00:05:00,0.74817,0.7483,0.74809,0.7483,168000000.0
2009-11-17 00:06:00,0.74815,0.74833,0.74801,0.74813,50900000.0
2009-11-17 00:07:00,0.74835,0.7484,0.7483,0.7484,58000000.0
2009-11-17 00:08:00,0.7484,0.7484,0.7483,0.7484,16700000.0
2009-11-17 00:09:00,0.74833,0.74856,0.74814,0.7483,81200000.0
2009-11-17 00:10:00,0.74832,0.74863,0.74819,0.74828,31100000.0
2009-11-17 00:11:00,0.74825,0.74843,0.74805,0.74818,104100000.0
2009-11-17 00:12:00,0.7482,0.74828,0.74811,0.74819,59000000.0
2009-11-17 00:13:00,0.7484,0.7484,0.7484,0.7484,5300000.0
2009-11-17 00:14:00,0.7484,0.7484,0.7484,0.7484,1600000.0
2009-11-17 00:15:00,0.74815,0.74822,0.74806,0.7481,28400000.0
2009-11-17 00:16:00,0.7484,0.7484,0.74825,0.74835,41200000.0
2009-11-17 00:17:00,0.74835,0.74835,0.74835,0.74835,4800000.0
2009-11-17 00:18:00,0.74819,0.74833,0.74819,0.7483,7000000.0
2009-11-17 00:19:00,0.74836,0.74836,0.74826,0.74833,11500000.0
2009-11-17 00:20:00,0.74843,0.74858,0.74814,0.74825,26000000.0
2009-11-17 00:21:00,0.74835,0.74835,0.74825,0.74825,9800000.0
2009-11-17 00:22:00,0.74825,0.74825,0.74825,0.74825,2400000.0
2009-11-17 00:23:00,0.7483,0.7483,0.7483,0.7483,6900000.0
2009-11-17 00:24:00,0.74815,0.74832,0.74809,0.74832,27300000.0
2009-11-17 00:25:00,0.7483,0.7484,0.7483,0.7484,4500000.0
2009-11-17 00:26:00,0.74815,0.74828,0.74807,0.74828,16900000.0
2009-11-17 00:27:00,0.74845,0.7487,0.7484,0.7484,127400000.0
2009-11-17 00:28:00,0.74828,0.7485,0.74816,0.74824,44800000.0
2009-11-17 00:29:00,0.74845,0.74845,0.74845,0.74845,1000000.0
2009-11-17 00:30:00,0.74845,0.74845,0.74845,0.74845,30500000.0
2009-11-17 00:31:00,0.74845,0.74845,0.74845,0.74845,14000000.0
2009-11-17 00:32:00,0.74845,0.74845,0.74845,0.74845,1600000.0
2009-11-17 00:33:00,0.74845,0.74845,0.74845,0.74845,1600000.0
2009-11-17 00:34:00,0.74835,0.74835,0.7479,0.74795,42800000.0
2009-11-17 00:35:00,0.748,0.748,0.748,0.748,3200000.0
2009-11-17 00:36:00,0.748,0.748,0.748,0.748,3700000.0
2009-11-17 00:37:00,0.74777,0.74807,0.74775,0.74806,131500000.0
2009-11-17 00:38:00,0.74805,0.7482,0.74805,0.7482,25400000.0
2009-11-17 00:39:00,0.7482,0.74825,0.7482,0.74825,16000000.0
2009-11-17 00:40:00,0.74825,0.74835,0.74825,0.74835,7800000.0
2009-11-17 00:41:00,0.7483,0.7483,0.7481,0.7481,60800000.0
2009-11-17 00:42:00,0.74793,0.74815,0.74774,0.74788,121000000.0
2009-11-17 00:43:00,0.7481,0.7481,0.74805,0.74805,9000000.0
2009-11-17 00:44:00,0.74805,0.74815,0.74805,0.74815,28600000.0
2009-11-17 00:45:00,0.74801,0.74808,0.74783,0.74788,57600000.0
2009-11-17 00:46:00,0.74797,0.74828,0.74797,0.74828,24000000.0
2009-11-17 00:47:00,0.7482,0.7482,0.74815,0.74815,8800000.0
2009-11-17 00:48:00,0.74825,0.74825,0.74815,0.7482,10400000.0
2009-11-17 00:49:00,0.7482,0.7482,0.7482,0.7482,1600000.0
2009-11-17 00:50:00,0.7482,0.7482,0.74805,0.7482,17200000.0
2009-11-17 00:51:00,0.74835,0.74835,0.74785,0.74785,3600000.0
2009-11-17 00:52:00,0.74795,0.74795,0.74795,0.74795,1600000.0
2009-11-17 00:53:00,0.74777,0.74783,0.74759,0.74759,17200000.0
2009-11-17 00:54:00,0.74795,0.74795,0.74795,0.74795,1600000.0
2009-11-17 00:55:00,0.74768,0.74789,0.74753,0.74777,31500000.0
2009-11-17 00:56:00,0.7479,0.7479,0.7479,0.7479,1600000.0
2009-11-17 00:57:00,0.7479,0.7479,0.74785,0.7479,4800000.0
2009-11-17 00:58:00,0.74785,0.74785,0.7477,0.7477,7600000.0
2009-11-17 00:59:00,0.7477,0.7477,0.7475,0.74755,21600000.0
2009-11-17 01:00:00,0.74755,0.74755,0.74755,0.74755,4800000.0
2009-11-17 01:01:00,0.74755,0.74765,0.7475,0.7475,9600000.0
2009-11-17 01:02:00,0.74745,0.74745,0.74725,0.7474,14600000.0
2009-11-17 01:03:00,0.7474,0.7474,0.7474,0.7474,12700000.0
2009-11-17 01:04:00,0.7475,0.7475,0.7475,0.7475,1600000.0
2009-11-17 01:05:00,0.7475,0.7476,0.7475,0.7476,5300000.0
2009-11-17 01:06:00,0.74755,0.74755,0.7474,0.74745,66100000.0
2009-11-17 01:07:00,0.7475,0.74755,0.7475,0.74755,12800000.0
2009-11-17 01:08:00,0.74755,0.74755,0.7475,0.7475,11200000.0
2009-11-17 01:09:00,0.7475,0.7475,0.7475,0.7475,1600000.0
2009-11-17 01:10:00,0.74755,0.74755,0.74755,0.74755,14400000.0
2009-11-17 01:11:00,0.7475,0.7476,0.7475,0.74755,28800000.0
2009-11-17 01:12:00,0.74755,0.7476,0.74755,0.7476,6400000.0
2009-11-17 01:13:00,0.74755,0.7476,0.74755,0.7476,12100000.0
2009-11-17 01:14:00,0.7476,0.7477,0.74755,0.74755,29000000.0
2009-11-17 01:15:00,0.74755,0.74775,0.74755,0.74755,45100000.0
2009-11-17 01:16:00,0.74755,0.74775,0.74755,0.74775,34300000.0
2009-11-17 01:17:00,0.7477,0.74775,0.74765,0.74775,41700000.0
2009-11-17 01:18:00,0.74785,0.7481,0.74785,0.7481,23900000.0
2009-11-17 01:19:00,0.74815,0.74825,0.74805,0.74825,28000000.0
2009-11-17 01:20:00,0.7482,0.74835,0.7482,0.74835,20800000.0
2009-11-17 01:21:00,0.74835,0.74835,0.74835,0.74835,1600000.0
2009-11-17 01:22:00,0.7484,0.7484,0.7484,0.7484,6400000.0
2009-11-17 01:23:00,0.74845,0.7485,0.74835,0.74835,31200000.0
2009-11-17 01:24:00,0.7483,0.7483,0.7483,0.7483,7200000.0
2009-11-17 01:25:00,0.74825,0.74835,0.74825,0.7483,34600000.0
2009-11-17 01:26:00,0.7483,0.74835,0.7483,0.74835,11200000.0
2009-11-17 01:27:00,0.74835,0.74845,0.74835,0.74845,27900000.0
2009-11-17 01:28:00,0.74845,0.7485,0.74845,0.74845,12400000.0
2009-11-17 01:29:00,0.74845,0.74845,0.74825,0.74825,26800000.0
2009-11-17 01:30:00,0.74825,0.74825,0.74825,0.74825,3000000.0
2009-11-17 01:31:00,0.74797,0.74819,0.7478,0.74802,199800000.0
2009-11-17 01:32:00,0.74825,0.74825,0.7479,0.7479,68500000.0
2009-11-17 01:33:00,0.7479,0.74795,0.74755,0.7477,172600000.0
2009-11-17 01:34:00,0.7477,0.74795,0.7477,0.74795,22700000.0
2009-11-17 01:35:00,0.74805,0.74825,0.74805,0.74815,30800000.0
2009-11-17 01:36:00,0.74815,0.74835,0.74815,0.7483,62300000.0
2009-11-17 01:37:00,0.74825,0.74825,0.74815,0.74815,48200000.0
2009-11-17 01:38:00,0.7481,0.74815,0.7481,0.74815,15900000.0
2009-11-17 01:39:00,0.74815,0.74815,0.74805,0.74805,25000000.0
2009-11-17 01:40:00,0.7481,0.7482,0.74795,0.7482,43100000.0
2009-11-17 01:41:00,0.7482,0.7482,0.7481,0.7482,37400000.0
2009-11-17 01:42:00,0.7482,0.74825,0.7482,0.74825,24600000.0
2009-11-17 01:43:00,0.74825,0.74825,0.74825,0.74825,26100000.0
2009-11-17 01:44:00,0.74825,0.74855,0.7482,0.7485,72500000.0
2009-11-17 01:45:00,0.74855,0.74855,0.7482,0.7482,28600000.0
2009-11-17 01:46:00,0.74825,0.74825,0.74825,0.74825,15000000.0
2009-11-17 01:47:00,0.74825,0.7483,0.74825,0.7483,28700000.0
2009-11-17 01:48:00,0.74825,0.74835,0.74825,0.7483,38800000.0
2009-11-17 01:49:00,0.74835,0.74855,0.74835,0.7485,45700000.0
2009-11-17 01:50:00,0.74855,0.74865,0.7485,0.74855,66900000.0
2009-11-17 01:51:00,0.74855,0.74885,0.74855,0.74875,42300000.0
2009-11-17 01:52:00,0.74885,0.74885,0.74865,0.74885,28600000.0
2009-11-17 01:53:00,0.7488,0.7488,0.74875,0.74875,4800000.0
2009-11-17 01:54:00,0.74885,0.749,0.74875,0.7489,82600000.0
2009-11-17 01:55:00,0.7489,0.7489,0.7489,0.7489,3200000.0
2009-11-17 01:56:00,0.7489,0.7489,0.7487,0.74875,47400000.0
2009-11-17 01:57:00,0.74875,0.74875,0.74865,0.74875,26900000.0
2009-11-17 01:58:00,0.7487,0.74875,0.7487,0.74875,49800000.0
2009-11-17 01:59:00,0.74875,0.74875,0.74875,0.74875,4800000.0
2009-11-17 02:00:00,0.7487,0.74875,0.7486,0.7486,52800000.0
2009-11-17 02:01:00,0.74865,0.74885,0.74865,0.7488,64400000.0
2009-11-17 02:02:00,0.74875,0.7488,0.7487,0.7488,43500000.0
2009-11-17 02:03:00,0.7488,0.74885,0.7488,0.74885,41200000.0
2009-11-17 02:04:00,0.74875,0.74905,0.7487,0.74905,143100000.0
2009-11-17 02:05:00,0.74915,0.7493,0.74905,0.7491,105500000.0
2009-11-17 02:06:00,0.7491,0.7493,0.7491,0.7493,40600000.0
2009-11-17 02:07:00,0.74925,0.74935,0.74915,0.74925,73000000.0
2009-11-17 02:08:00,0.74925,0.74925,0.74915,0.74915,67400000.0
2009-11-17 02:09:00,0.74925,0.74925,0.7492,0.74925,20000000.0
2009-11-17 02:10:00,0.74925,0.74925,0.74915,0.74925,40600000.0
2009-11-17 02:11:00,0.74925,0.74925,0.74925,0.74925,12200000.0
2009-11-17 02:12:00,0.74925,0.7493,0.74925,0.7493,30300000.0
2009-11-17 02:13:00,0.7493,0.7493,0.749,0.74905,113600000.0
2009-11-17 02:14:00,0.7491,0.74915,0.74895,0.749,79100000.0
2009-11-17 02:15:00,0.749,0.749,0.74895,0.74895,38400000.0
2009-11-17 02:16:00,0.74895,0.74895,0.7489,0.7489,19200000.0
2009-11-17 02:17:00,0.7489,0.7489,0.7489,0.7489,6800000.0
2009-11-17 02:18:00,0.7489,0.7489,0.74885,0.7489,83900000.0
2009-11-17 02:19:00,0.74885,0.74885,0.74885,0.74885,14400000.0
2009-11-17 02:20:00,0.74885,0.74885,0.74835,0.7485,145400000.0
2009-11-17 02:21:00,0.74845,0.74845,0.7483,0.74835,23500000.0
2009-11-17 02:22:00,0.7483,0.7485,0.7483,0.7485,92100000.0
2009-11-17 02:23:00,0.7485,0.7485,0.74835,0.74845,58500000.0
2009-11-17 02:24:00,0.74845,0.74845,0.74845,0.74845,7400000.0
2009-11-17 02:25:00,0.74845,0.74845,0.74835,0.7484,37500000.0
2009-11-17 02:26:00,0.74835,0.74835,0.748,0.748,112900000.0
2009-11-17 02:27:00,0.74805,0.74815,0.74805,0.74815,13800000.0
2009-11-17 02:28:00,0.7481,0.7484,0.748,0.7483,168500000.0
2009-11-17 02:29:00,0.74835,0.74845,0.74815,0.7484,100600000.0
2009-11-17 02:30:00,0.74855,0.7486,0.748,0.74835,152200000.0
2009-11-17 02:31:00,0.7484,0.7486,0.7481,0.74815,118800000.0
2009-11-17 02:32:00,0.74815,0.74835,0.74815,0.7483,37200000.0
2009-11-17 02:33:00,0.7483,0.7483,0.7478,0.74795,121400000.0
2009-11-17 02:34:00,0.74785,0.7479,0.74785,0.74785,25100000.0
2009-11-17 02:35:00,0.74785,0.74785,0.7475,0.74755,200600000.0
2009-11-17 02:36:00,0.7476,0.74785,0.74755,0.7478,143000000.0
2009-11-17 02:37:00,0.7478,0.7479,0.7478,0.74785,11000000.0
2009-11-17 02:38:00,0.74775,0.74785,0.74775,0.7478,51600000.0
2009-11-17 02:39:00,0.74795,0.748,0.74785,0.7479,40000000.0
2009-11-17 02:40:00,0.74795,0.7482,0.74795,0.748,52600000.0
2009-11-17 02:41:00,0.74805,0.74805,0.7478,0.74785,59500000.0
2009-11-17 02:42:00,0.7479,0.74805,0.7479,0.748,20700000.0
2009-11-17 02:43:00,0.748,0.74815,0.748,0.7481,60400000.0
2009-11-17 02:44:00,0.7483,0.74875,0.74825,0.74865,181600000.0
2009-11-17 02:45:00,0.7486,0.7486,0.7485,0.7485,31200000.0
2009-11-17 02:46:00,0.74845,0.74845,0.74825,0.74845,153100000.0
2009-11-17 02:47:00,0.74845,0.7487,0.7484,0.7486,68200000.0
2009-11-17 02:48:00,0.7486,0.749,0.7486,0.74895,68100000.0
2009-11-17 02:49:00,0.74895,0.74925,0.74895,0.74915,128300000.0
2009-11-17 02:50:00,0.7491,0.74925,0.74905,0.7492,82500000.0
2009-11-17 02:51:00,0.74925,0.7494,0.7491,0.74935,129500000.0
2009-11-17 02:52:00,0.74935,0.7494,0.7493,0.7493,25400000.0
2009-11-17 02:53:00,0.74935,0.74955,0.74935,0.74945,64500000.0
2009-11-17 02:54:00,0.74945,0.75015,0.7494,0.74995,247900000.0
2009-11-17 02:55:00,0.75,0.75005,0.7496,0.7497,180400000.0
2009-11-17 02:56:00,0.74975,0.74985,0.7497,0.74985,51400000.0
2009-11-17 02:57:00,0.74985,0.74985,0.74975,0.74975,30900000.0
2009-11-17 02:58:00,0.74975,0.74975,0.7497,0.7497,30600000.0
2009-11-17 02:59:00,0.74975,0.74975,0.74975,0.74975,21100000.0
2009-11-17 03:00:00,0.74975,0.7499,0.74975,0.7498,39500000.0
2009-11-17 03:01:00,0.74975,0.74985,0.7497,0.7497,41600000.0
2009-11-17 03:02:00,0.7497,0.7498,0.7497,0.7497,79100000.0
2009-11-17 03:03:00,0.74975,0.74975,0.7497,0.7497,32300000.0
2009-11-17 03:04:00,0.7497,0.7497,0.7497,0.7497,5100000.0
2009-11-17 03:05:00,0.74965,0.74965,0.74965,0.74965,2000000.0
2009-11-17 03:06:00,0.74965,0.74965,0.74965,0.74965,12300000.0
2009-11-17 03:07:00,0.74965,0.74965,0.74945,0.74945,45600000.0
2009-11-17 03:08:00,0.74945,0.7496,0.74935,0.74945,132300000.0
2009-11-17 03:09:00,0.74945,0.74945,0.74945,0.74945,44000000.0
2009-11-17 03:10:00,0.7496,0.74975,0.7496,0.7497,24800000.0
2009-11-17 03:11:00,0.7497,0.7497,0.7496,0.74965,28100000.0
2009-11-17 03:12:00,0.74965,0.74975,0.74965,0.74975,29600000.0
2009-11-17 03:13:00,0.74975,0.7498,0.74975,0.7498,10400000.0
2009-11-17 03:14:00,0.7498,0.74985,0.7498,0.74985,54400000.0
2009-11-17 03:15:00,0.74985,0.75005,0.74985,0.74995,187900000.0
2009-11-17 03:16:00,0.74995,0.75,0.74975,0.74985,124200000.0
2009-11-17 03:17:00,0.7497,0.7497,0.74915,0.74945,144300000.0
2009-11-17 03:18:00,0.74945,0.74945,0.749,0.74905,73700000.0
2009-11-17 03:19:00,0.74905,0.74905,0.74895,0.74905,33600000.0
2009-11-17 03:20:00,0.74905,0.7491,0.749,0.7491,35200000.0
2009-11-17 03:21:00,0.7491,0.74915,0.74905,0.74915,36700000.0
2009-11-17 03:22:00,0.74935,0.7495,0.74935,0.7495,130400000.0
2009-11-17 03:23:00,0.7495,0.74965,0.7492,0.7494,74800000.0
2009-11-17 03:24:00,0.74945,0.74965,0.74945,0.74955,59200000.0
2009-11-17 03:25:00,0.7495,0.74955,0.74945,0.74955,49800000.0
2009-11-17 03:26:00,0.74955,0.74955,0.74925,0.7493,103700000.0
2009-11-17 03:27:00,0.7493,0.74935,0.7492,0.74925,119200000.0
2009-11-17 03:28:00,0.7493,0.74935,0.74925,0.7493,29100000.0
2009-11-17 03:29:00,0.7493,0.74935,0.74905,0.74905,59800000.0
2009-11-17 03:30:00,0.74905,0.74905,0.74895,0.74905,44200000.0
2009-11-17 03:31:00,0.74905,0.74905,0.74885,0.74885,45200000.0
2009-11-17 03:32:00,0.74885,0.74885,0.74855,0.74865,86300000.0
2009-11-17 03:33:00,0.74865,0.74865,0.74865,0.74865,17000000.0
2009-11-17 03:34:00,0.74865,0.74865,0.74865,0.74865,22800000.0
2009-11-17 03:35:00,0.74865,0.74865,0.74845,0.74845,29600000.0
2009-11-17 03:36:00,0.74845,0.74845,0.7483,0.7483,36500000.0
2009-11-17 03:37:00,0.74835,0.74855,0.7483,0.74835,46500000.0
2009-11-17 03:38:00,0.74835,0.74855,0.74835,0.74855,57000000.0
2009-11-17 03:39:00,0.74845,0.74875,0.74835,0.74875,38000000.0
2009-11-17 03:40:00,0.74875,0.74875,0.74875,0.74875,8000000.0
2009-11-17 03:41:00,0.74875,0.74875,0.74875,0.74875,4000000.0
2009-11-17 03:42:00,0.74875,0.74875,0.7484,0.74845,16700000.0
2009-11-17 03:43:00,0.7485,0.7485,0.74835,0.7484,65200000.0
2009-11-17 03:44:00,0.74845,0.74845,0.74835,0.74835,13300000.0
2009-11-17 03:45:00,0.74835,0.7487,0.74835,0.74865,59700000.0
2009-11-17 03:46:00,0.74865,0.74865,0.7484,0.74855,64600000.0
2009-11-17 03:47:00,0.7485,0.74865,0.7484,0.74865,65400000.0
2009-11-17 03:48:00,0.7487,0.74875,0.74855,0.7486,75900000.0
2009-11-17 03:49:00,0.74855,0.74855,0.7485,0.74855,27700000.0
2009-11-17 03:50:00,0.74855,0.74885,0.7485,0.7488,96300000.0
2009-11-17 03:51:00,0.74875,0.74875,0.74855,0.74855,24100000.0
2009-11-17 03:52:00,0.7486,0.7488,0.7486,0.7488,35500000.0
2009-11-17 03:53:00,0.74875,0.74875,0.7487,0.74875,68300000.0
2009-11-17 03:54:00,0.74875,0.74885,0.74855,0.74855,162400000.0
2009-11-17 03:55:00,0.74845,0.74865,0.74845,0.74855,57800000.0
2009-11-17 03:56:00,0.74855,0.74865,0.74845,0.7485,22300000.0
2009-11-17 03:57:00,0.7485,0.7485,0.74845,0.74845,16500000.0
2009-11-17 03:58:00,0.7484,0.7484,0.74835,0.74835,48600000.0
2009-11-17 03:59:00,0.74845,0.74845,0.7482,0.7483,68600000.0
2009-11-17 04:00:00,0.7483,0.7483,0.7481,0.7483,132000000.0
2009-11-17 04:01:00,0.7483,0.7485,0.74825,0.74825,115200000.0
2009-11-17 04:02:00,0.74825,0.74825,0.74825,0.74825,6400000.0
2009-11-17 04:03:00,0.74825,0.7485,0.74825,0.7484,75700000.0
2009-11-17 04:04:00,0.74845,0.74845,0.74815,0.74825,99499999.0
2009-11-17 04:05:00,0.74815,0.7483,0.7481,0.7483,30700000.0
2009-11-17 04:06:00,0.74825,0.74825,0.74815,0.7482,24300000.0
2009-11-17 04:07:00,0.74825,0.7483,0.74825,0.7483,18400000.0
2009-11-17 04:08:00,0.7483,0.7483,0.74825,0.74825,19200000.0
2009-11-17 04:09:00,0.7483,0.7483,0.74805,0.7481,14900000.0
2009-11-17 04:10:00,0.7481,0.7483,0.74805,0.7482,54800000.0
2009-11-17 04:11:00,0.7482,0.74835,0.74815,0.74835,18600000.0
2009-11-17 04:12:00,0.74835,0.74835,0.7483,0.74835,21600000.0
2009-11-17 04:13:00,0.74835,0.74835,0.74835,0.74835,4000000.0
2009-11-17 04:14:00,0.74792,0.74815,0.74789,0.7481,36800000.0
2009-11-17 04:15:00,0.74835,0.74835,0.748,0.748,123700000.0
2009-11-17 04:16:00,0.74795,0.74815,0.7479,0.74805,117800000.0
2009-11-17 04:17:00,0.74805,0.74805,0.74785,0.74785,139000000.0
2009-11-17 04:18:00,0.74785,0.74795,0.74765,0.74765,139400000.0
2009-11-17 04:19:00,0.7477,0.7477,0.74765,0.74765,19300000.0
2009-11-17 04:20:00,0.74765,0.74775,0.74745,0.74755,57200000.0
2009-11-17 04:21:00,0.7475,0.74755,0.74735,0.74735,27400000.0
2009-11-17 04:22:00,0.74735,0.74745,0.7473,0.74745,49700000.0
2009-11-17 04:23:00,0.74745,0.74755,0.74735,0.7474,72500000.0
2009-11-17 04:24:00,0.74745,0.7476,0.74735,0.74745,141800000.0
2009-11-17 04:25:00,0.74755,0.74775,0.74755,0.7477,136500000.0
2009-11-17 04:26:00,0.74775,0.7478,0.74765,0.74765,58800000.0
2009-11-17 04:27:00,0.74765,0.7477,0.7474,0.7477,146900000.0
2009-11-17 04:28:00,0.7477,0.7477,0.74735,0.74735,115700000.0
2009-11-17 04:29:00,0.74735,0.74735,0.74735,0.74735,75900000.0
2009-11-17 04:30:00,0.74735,0.7474,0.74735,0.7474,37400000.0
2009-11-17 04:31:00,0.7474,0.74745,0.7474,0.74745,22900000.0
2009-11-17 04:32:00,0.7475,0.74765,0.74745,0.74755,50700000.0
2009-11-17 04:33:00,0.74755,0.74805,0.74755,0.74785,203100000.0
2009-11-17 04:34:00,0.7479,0.7479,0.74785,0.74785,9600000.0
2009-11-17 04:35:00,0.7478,0.7478,0.7478,0.7478,11800000.0
2009-11-17 04:36:00,0.7478,0.7478,0.74775,0.74775,9600000.0
2009-11-17 04:37:00,0.74775,0.74785,0.74775,0.74775,21600000.0
2009-11-17 04:38:00,0.74775,0.74775,0.74775,0.74775,1600000.0
2009-11-17 04:39:00,0.74775,0.74775,0.74775,0.74775,3600000.0
2009-11-17 04:40:00,0.74775,0.7478,0.74775,0.7478,17000000.0
2009-11-17 04:41:00,0.7478,0.74785,0.7478,0.74785,66100000.0
2009-11-17 04:42:00,0.7478,0.7478,0.7478,0.7478,4500000.0
2009-11-17 04:43:00,0.74785,0.74785,0.74785,0.74785,1000000.0
2009-11-17 04:44:00,0.7479,0.74815,0.7479,0.74805,121800000.0
2009-11-17 04:45:00,0.74815,0.74835,0.74805,0.74835,34200000.0
2009-11-17 04:46:00,0.74835,0.74845,0.74835,0.74845,21400000.0
2009-11-17 04:47:00,0.74845,0.74845,0.74845,0.74845,32600000.0
2009-11-17 04:48:00,0.74816,0.74826,0.74804,0.74822,27000000.0
2009-11-17 04:49:00,0.74845,0.74855,0.74835,0.74845,63900000.0
2009-11-17 04:50:00,0.74835,0.74855,0.74825,0.74855,65600000.0
2009-11-17 04:51:00,0.74855,0.7486,0.7485,0.7485,67300000.0
2009-11-17 04:52:00,0.74845,0.74845,0.7483,0.74845,76700000.0
2009-11-17 04:53:00,0.7485,0.7485,0.74815,0.7482,88200000.0
2009-11-17 04:54:00,0.74815,0.74815,0.7481,0.7481,30000000.0
2009-11-17 04:55:00,0.7481,0.74815,0.74795,0.748,102200000.0
2009-11-17 04:56:00,0.748,0.748,0.7479,0.7479,18200000.0
2009-11-17 04:57:00,0.74795,0.74795,0.74795,0.74795,16900000.0
2009-11-17 04:58:00,0.74795,0.74805,0.74795,0.74795,45300000.0
2009-11-17 04:59:00,0.74795,0.74795,0.7479,0.74795,32100000.0
2009-11-17 05:00:00,0.74795,0.74795,0.7475,0.74755,101300000.0
2009-11-17 05:01:00,0.7475,0.7475,0.74745,0.74745,38900000.0
2009-11-17 05:02:00,0.74755,0.74765,0.74745,0.74745,88300000.0
2009-11-17 05:03:00,0.74745,0.74745,0.74725,0.7473,79100000.0
2009-11-17 05:04:00,0.7473,0.74745,0.74725,0.7473,85900000.0
2009-11-17 05:05:00,0.74735,0.74735,0.7472,0.7472,43200000.0
2009-11-17 05:06:00,0.7472,0.7472,0.7472,0.7472,1600000.0
2009-11-17 05:07:00,0.74715,0.74715,0.74715,0.74715,16200000.0
2009-11-17 05:08:00,0.74715,0.74735,0.74715,0.74735,40300000.0
2009-11-17 05:09:00,0.74725,0.74725,0.74725,0.74725,14100000.0
2009-11-17 05:10:00,0.74725,0.7474,0.7472,0.74725,45600000.0
2009-11-17 05:11:00,0.74725,0.7475,0.74725,0.74735,91200000.0
2009-11-17 05:12:00,0.74735,0.74735,0.74725,0.74725,14800000.0
2009-11-17 05:13:00,0.74725,0.7473,0.74725,0.7473,4800000.0
2009-11-17 05:14:00,0.74725,0.74725,0.74725,0.74725,3200000.0
2009-11-17 05:15:00,0.74745,0.74745,0.74725,0.7473,111800000.0
2009-11-17 05:16:00,0.7473,0.7473,0.74725,0.74725,5600000.0
2009-11-17 05:17:00,0.74709,0.74728,0.74706,0.74713,20800000.0
2009-11-17 05:18:00,0.74725,0.74725,0.74725,0.74725,7600000.0
2009-11-17 05:19:00,0.74725,0.74725,0.74725,0.74725,2000000.0
2009-11-17 05:20:00,0.74725,0.74735,0.74725,0.74735,12000000.0
2009-11-17 05:21:00,0.7473,0.7473,0.7473,0.7473,1000000.0
2009-11-17 05:22:00,0.74735,0.74755,0.74735,0.74755,74200000.0
2009-11-17 05:23:00,0.74755,0.74755,0.74755,0.74755,1600000.0
2009-11-17 05:24:00,0.7477,0.7477,0.7475,0.74755,22200000.0
2009-11-17 05:25:00,0.74755,0.7476,0.74755,0.7476,4800000.0
2009-11-17 05:26:00,0.74765,0.74785,0.7476,0.74775,67100000.0
2009-11-17 05:27:00,0.74775,0.74775,0.74775,0.74775,8100000.0
2009-11-17 05:28:00,0.7477,0.74775,0.74765,0.74775,24400000.0
2009-11-17 05:29:00,0.7477,0.7477,0.74765,0.74765,8500000.0
2009-11-17 05:30:00,0.7478,0.74795,0.74755,0.74765,127000000.0
2009-11-17 05:31:00,0.74775,0.74775,0.7476,0.7476,30800000.0
2009-11-17 05:32:00,0.7476,0.7476,0.7474,0.74745,48400000.0
2009-11-17 05:33:00,0.74735,0.74735,0.7472,0.7472,7100000.0
2009-11-17 05:34:00,0.7472,0.7472,0.74705,0.7471,66000000.0
2009-11-17 05:35:00,0.7471,0.7471,0.7469,0.74705,55100000.0
2009-11-17 05:36:00,0.74705,0.74705,0.74705,0.74705,3200000.0
2009-11-17 05:37:00,0.74705,0.74715,0.747,0.747,75100000.0
2009-11-17 05:38:00,0.747,0.74705,0.74695,0.747,28000000.0
2009-11-17 05:39:00,0.747,0.747,0.747,0.747,3200000.0
2009-11-17 05:40:00,0.747,0.74705,0.74695,0.747,41200000.0
2009-11-17 05:41:00,0.747,0.74705,0.747,0.747,46200000.0
2009-11-17 05:42:00,0.74715,0.7472,0.74715,0.74715,25500000.0
2009-11-17 05:43:00,0.74715,0.7475,0.74715,0.74745,75700000.0
2009-11-17 05:44:00,0.7474,0.7475,0.7474,0.7475,36200000.0
2009-11-17 05:45:00,0.7475,0.74755,0.7475,0.74755,28800000.0
2009-11-17 05:46:00,0.74755,0.74765,0.74755,0.74765,29400000.0
2009-11-17 05:47:00,0.74765,0.74765,0.7473,0.7473,44700000.0
2009-11-17 05:48:00,0.7473,0.74735,0.7472,0.7472,76100000.0
2009-11-17 05:49:00,0.74725,0.74725,0.74725,0.74725,23100000.0
2009-11-17 05:50:00,0.74725,0.74725,0.74725,0.74725,38100000.0
2009-11-17 05:51:00,0.74725,0.74735,0.74725,0.7473,63100000.0
2009-11-17 05:52:00,0.7473,0.7473,0.7473,0.7473,6400000.0
2009-11-17 05:53:00,0.74725,0.74725,0.74725,0.74725,6900000.0
2009-11-17 05:54:00,0.74725,0.74725,0.7472,0.74725,22200000.0
2009-11-17 05:55:00,0.74725,0.74745,0.74725,0.74735,57600000.0
2009-11-17 05:56:00,0.7474,0.7475,0.7474,0.7474,29400000.0
2009-11-17 05:57:00,0.7474,0.7474,0.7474,0.7474,5300000.0
2009-11-17 05:58:00,0.7474,0.7474,0.7474,0.7474,3700000.0
2009-11-17 05:59:00,0.7474,0.7474,0.7474,0.7474,1600000.0
2009-11-17 06:00:00,0.7474,0.7474,0.7474,0.7474,2100000.0
2009-11-17 06:01:00,0.7474,0.74745,0.74715,0.74715,83400000.0
2009-11-17 06:02:00,0.74715,0.74715,0.74715,0.74715,13000000.0
2009-11-17 06:03:00,0.74687,0.74709,0.74661,0.74677,90800000.0
2009-11-17 06:04:00,0.7473,0.7473,0.7473,0.7473,1600000.0
2009-11-17 06:05:00,0.74725,0.74725,0.74725,0.74725,13900000.0
2009-11-17 06:06:00,0.74725,0.74725,0.747,0.74705,71800000.0
2009-11-17 06:07:00,0.74705,0.74705,0.7469,0.747,37500000.0
2009-11-17 06:08:00,0.74705,0.74735,0.74705,0.74725,70500000.0
2009-11-17 06:09:00,0.74725,0.74725,0.74725,0.74725,5300000.0
2009-11-17 06:10:00,0.74725,0.74725,0.74725,0.74725,9000000.0
2009-11-17 06:11:00,0.74735,0.74735,0.74735,0.74735,12800000.0
2009-11-17 06:12:00,0.74735,0.7474,0.74735,0.7474,20800000.0
2009-11-17 06:13:00,0.7474,0.7474,0.7474,0.7474,1600000.0
2009-11-17 06:14:00,0.74718,0.7473,0.74701,0.74727,104700000.0
2009-11-17 06:15:00,0.74735,0.74735,0.74735,0.74735,17600000.0
2009-11-17 06:16:00,0.7474,0.7474,0.74735,0.74735,65200000.0
2009-11-17 06:17:00,0.7474,0.7474,0.74715,0.7472,85000000.0
2009-11-17 06:18:00,0.74685,0.747,0.74665,0.74665,43700000.0
2009-11-17 06:19:00,0.74665,0.74706,0.74665,0.74701,47600000.0
2009-11-17 06:20:00,0.7472,0.7472,0.7472,0.7472,13900000.0
2009-11-17 06:21:00,0.7472,0.74725,0.7472,0.74725,21500000.0
2009-11-17 06:22:00,0.7472,0.7472,0.7472,0.7472,11900000.0
2009-11-17 06:23:00,0.7472,0.7472,0.7472,0.7472,13400000.0
2009-11-17 06:24:00,0.7472,0.7472,0.74715,0.74715,31700000.0
2009-11-17 06:25:00,0.74715,0.74715,0.74715,0.74715,13900000.0
2009-11-17 06:26:00,0.74715,0.7472,0.74715,0.7472,22300000.0
2009-11-17 06:27:00,0.7472,0.7472,0.7472,0.7472,4300000.0
2009-11-17 06:28:00,0.74725,0.7473,0.74725,0.7473,11700000.0
2009-11-17 06:29:00,0.74735,0.74735,0.74735,0.74735,1600000.0
2009-11-17 06:30:00,0.74735,0.7475,0.74735,0.7474,68400000.0
2009-11-17 06:31:00,0.74735,0.74755,0.74735,0.74745,70700000.0
2009-11-17 06:32:00,0.7476,0.7476,0.74755,0.74755,22800000.0
2009-11-17 06:33:00,0.74755,0.74755,0.74755,0.74755,18800000.0
2009-11-17 06:34:00,0.74755,0.74755,0.74755,0.74755,8000000.0
2009-11-17 06:35:00,0.74755,0.7477,0.74755,0.74765,22800000.0
2009-11-17 06:36:00,0.7477,0.74775,0.7476,0.74765,23200000.0
2009-11-17 06:37:00,0.7476,0.7477,0.7476,0.7477,16600000.0
2009-11-17 06:38:00,0.74775,0.74775,0.74775,0.74775,4800000.0
2009-11-17 06:39:00,0.74775,0.74775,0.7477,0.7477,8000000.0
2009-11-17 06:40:00,0.74737,0.74783,0.7471,0.74744,74700000.0
2009-11-17 06:41:00,0.74765,0.74765,0.74765,0.74765,1600000.0
2009-11-17 06:42:00,0.74765,0.7477,0.74765,0.7477,38100000.0
2009-11-17 06:43:00,0.7479,0.7479,0.74775,0.74775,240700000.0
2009-11-17 06:44:00,0.7478,0.74805,0.7478,0.74805,58000000.0
2009-11-17 06:45:00,0.74805,0.74805,0.74805,0.74805,10400000.0
2009-11-17 06:46:00,0.74805,0.74805,0.7479,0.748,33300000.0
2009-11-17 06:47:00,0.748,0.748,0.74795,0.74795,5100000.0
2009-11-17 06:48:00,0.748,0.748,0.748,0.748,2000000.0
2009-11-17 06:49:00,0.748,0.748,0.748,0.748,6000000.0
2009-11-17 06:50:00,0.748,0.748,0.748,0.748,2000000.0
2009-11-17 06:51:00,0.748,0.748,0.748,0.748,1000000.0
2009-11-17 06:52:00,0.74775,0.74787,0.7474,0.74747,42400000.0
2009-11-17 06:53:00,0.748,0.748,0.748,0.748,1000000.0
2009-11-17 06:54:00,0.7479,0.7479,0.7479,0.7479,5300000.0
2009-11-17 06:55:00,0.74795,0.7484,0.74795,0.74825,107800000.0
2009-11-17 06:56:00,0.7484,0.7484,0.7483,0.7483,16600000.0
2009-11-17 06:57:00,0.74845,0.74855,0.74845,0.74845,36000000.0
2009-11-17 06:58:00,0.74845,0.74845,0.7483,0.74835,60300000.0
2009-11-17 06:59:00,0.7483,0.74845,0.7483,0.74835,81300000.0
2009-11-17 07:00:00,0.74835,0.74835,0.7483,0.7483,11000000.0
2009-11-17 07:01:00,0.7483,0.7483,0.7482,0.7482,22900000.0
2009-11-17 07:02:00,0.74815,0.74815,0.7481,0.7481,17200000.0
2009-11-17 07:03:00,0.7481,0.7481,0.74805,0.74805,17600000.0
2009-11-17 07:04:00,0.748,0.74805,0.74795,0.74805,50600000.0
2009-11-17 07:05:00,0.74805,0.74805,0.74805,0.74805,2000000.0
2009-11-17 07:06:00,0.74805,0.74805,0.74805,0.74805,6000000.0
2009-11-17 07:07:00,0.74805,0.7481,0.74805,0.74805,7200000.0
2009-11-17 07:08:00,0.74805,0.74815,0.748,0.74805,74000000.0
2009-11-17 07:09:00,0.74805,0.74805,0.74805,0.74805,1600000.0
2009-11-17 07:10:00,0.7481,0.7481,0.7481,0.7481,1600000.0
2009-11-17 07:11:00,0.7481,0.7481,0.74805,0.74805,4800000.0
2009-11-17 07:12:00,0.74805,0.7481,0.74805,0.74805,22400000.0
2009-11-17 07:13:00,0.7481,0.7481,0.7481,0.7481,3200000.0
2009-11-17 07:14:00,0.74805,0.7481,0.74805,0.7481,3200000.0
2009-11-17 07:15:00,0.7481,0.7482,0.74805,0.7481,104700000.0
2009-11-17 07:16:00,0.74805,0.7481,0.74805,0.7481,16000000.0
2009-11-17 07:17:00,0.7481,0.7481,0.74805,0.74805,6400000.0
2009-11-17 07:18:00,0.74805,0.74805,0.74805,0.74805,1600000.0
2009-11-17 07:19:00,0.74805,0.7481,0.74805,0.7481,20800000.0
2009-11-17 07:20:00,0.74815,0.7482,0.7481,0.7481,14800000.0
2009-11-17 07:21:00,0.7481,0.7481,0.74805,0.7481,43500000.0
2009-11-17 07:22:00,0.7481,0.74815,0.74805,0.74805,60800000.0
2009-11-17 07:23:00,0.7481,0.7481,0.74805,0.74805,25600000.0
2009-11-17 07:24:00,0.74805,0.7481,0.74805,0.74805,36800000.0
2009-11-17 07:25:00,0.74805,0.74805,0.7478,0.74785,110200000.0
2009-11-17 07:26:00,0.7478,0.74795,0.74775,0.74785,145000000.0
2009-11-17 07:27:00,0.74785,0.7482,0.74785,0.7479,104400000.0
2009-11-17 07:28:00,0.7479,0.7479,0.74785,0.74785,5900000.0
2009-11-17 07:29:00,0.74785,0.7479,0.7478,0.7478,24100000.0
2009-11-17 07:30:00,0.7478,0.7478,0.7478,0.7478,3700000.0
2009-11-17 07:31:00,0.7478,0.7478,0.74775,0.7478,27300000.0
2009-11-17 07:32:00,0.74785,0.74825,0.74785,0.7482,86000000.0
2009-11-17 07:33:00,0.74825,0.74825,0.74795,0.74795,122200000.0
2009-11-17 07:34:00,0.74795,0.74795,0.74785,0.74785,53000000.0
2009-11-17 07:35:00,0.74785,0.74785,0.74775,0.74785,88600000.0
2009-11-17 07:36:00,0.74785,0.74785,0.7478,0.74785,54600000.0
2009-11-17 07:37:00,0.74785,0.74785,0.74765,0.74765,169300000.0
2009-11-17 07:38:00,0.74765,0.7479,0.74765,0.74785,142500000.0
2009-11-17 07:39:00,0.7478,0.7478,0.74765,0.7477,47600000.0
2009-11-17 07:40:00,0.7477,0.7477,0.7476,0.7477,25000000.0
2009-11-17 07:41:00,0.7477,0.7477,0.74765,0.74765,14400000.0
2009-11-17 07:42:00,0.74765,0.7477,0.7476,0.7476,16000000.0
2009-11-17 07:43:00,0.7476,0.7478,0.7476,0.7478,56100000.0
2009-11-17 07:44:00,0.7478,0.7478,0.7478,0.7478,3200000.0
2009-11-17 07:45:00,0.74775,0.74775,0.7476,0.74775,30400000.0
2009-11-17 07:46:00,0.74775,0.74775,0.7477,0.7477,11200000.0
2009-11-17 07:47:00,0.7477,0.74775,0.7476,0.74775,29800000.0
2009-11-17 07:48:00,0.74775,0.7479,0.74775,0.7479,53600000.0
2009-11-17 07:49:00,0.7479,0.748,0.7479,0.7479,25600000.0
2009-11-17 07:50:00,0.7479,0.74795,0.7479,0.74795,19800000.0
2009-11-17 07:51:00,0.74795,0.74795,0.74795,0.74795,4800000.0
2009-11-17 07:52:00,0.74785,0.74785,0.74785,0.74785,32700000.0
2009-11-17 07:53:00,0.74785,0.74795,0.74775,0.7478,64400000.0
2009-11-17 07:54:00,0.7478,0.74795,0.74775,0.7478,32800000.0
2009-11-17 07:55:00,0.74762,0.74771,0.74759,0.74762,105800000.0
2009-11-17 07:56:00,0.74775,0.74775,0.7477,0.74775,25000000.0
2009-11-17 07:57:00,0.74775,0.74775,0.74775,0.74775,3100000.0
2009-11-17 07:58:00,0.74775,0.74775,0.7477,0.7477,13800000.0
2009-11-17 07:59:00,0.7477,0.74775,0.74765,0.74775,58900000.0
2009-11-17 08:00:00,0.74775,0.74775,0.74765,0.74765,20800000.0
2009-11-17 08:01:00,0.74765,0.74765,0.7476,0.7476,22800000.0
2009-11-17 08:02:00,0.7476,0.7476,0.74755,0.74755,39600000.0
2009-11-17 08:03:00,0.74755,0.74765,0.74755,0.7476,42200000.0
2009-11-17 08:04:00,0.74765,0.74765,0.7476,0.74765,14400000.0
2009-11-17 08:05:00,0.74765,0.74765,0.7476,0.74765,81600000.0
2009-11-17 08:06:00,0.74765,0.7477,0.7476,0.7477,78500000.0
2009-11-17 08:07:00,0.7477,0.74785,0.7477,0.74785,65800000.0
2009-11-17 08:08:00,0.74785,0.7479,0.7478,0.7478,46700000.0
2009-11-17 08:09:00,0.7478,0.7478,0.7477,0.74775,26100000.0
2009-11-17 08:10:00,0.74775,0.74795,0.74775,0.74795,82100000.0
2009-11-17 08:11:00,0.74795,0.748,0.74765,0.7477,55000000.0
2009-11-17 08:12:00,0.7477,0.7477,0.74715,0.74725,117500000.0
2009-11-17 08:13:00,0.74725,0.7473,0.74675,0.7468,98600000.0
2009-11-17 08:14:00,0.7468,0.7471,0.7468,0.7471,128700000.0
2009-11-17 08:15:00,0.74705,0.74705,0.74685,0.74685,59600000.0
2009-11-17 08:16:00,0.74685,0.74725,0.74675,0.7471,110800000.0
2009-11-17 08:17:00,0.7471,0.7471,0.74705,0.74705,23600000.0
2009-11-17 08:18:00,0.74705,0.74705,0.74685,0.7469,52700000.0
2009-11-17 08:19:00,0.7469,0.7469,0.74685,0.7469,22000000.0
2009-11-17 08:20:00,0.7469,0.747,0.7469,0.747,39300000.0
2009-11-17 08:21:00,0.747,0.7471,0.747,0.7471,10400000.0
2009-11-17 08:22:00,0.747,0.747,0.7469,0.74695,18200000.0
2009-11-17 08:23:00,0.7469,0.7469,0.7469,0.7469,3700000.0
2009-11-17 08:24:00,0.7469,0.74695,0.7469,0.74695,2600000.0
2009-11-17 08:25:00,0.74695,0.74695,0.7467,0.74695,60000000.0
2009-11-17 08:26:00,0.74675,0.74675,0.7467,0.74675,5100000.0
2009-11-17 08:27:00,0.7467,0.74675,0.7467,0.7467,14200000.0
2009-11-17 08:28:00,0.74665,0.74665,0.7465,0.74655,24900000.0
2009-11-17 08:29:00,0.74655,0.74655,0.74645,0.74655,106500000.0
2009-11-17 08:30:00,0.74655,0.7466,0.7465,0.74655,100000000.0
2009-11-17 08:31:00,0.7466,0.7467,0.74655,0.74655,82600000.0
2009-11-17 08:32:00,0.7466,0.7468,0.74655,0.7468,89200000.0
2009-11-17 08:33:00,0.7468,0.7468,0.7467,0.7467,25500000.0
2009-11-17 08:34:00,0.7467,0.74695,0.74665,0.74695,40200000.0
2009-11-17 08:35:00,0.74695,0.74695,0.74685,0.74695,114200000.0
2009-11-17 08:36:00,0.74695,0.74705,0.74695,0.747,40800000.0
2009-11-17 08:37:00,0.747,0.74705,0.747,0.74705,17600000.0
2009-11-17 08:38:00,0.74705,0.74705,0.74705,0.74705,22400000.0
2009-11-17 08:39:00,0.74705,0.74705,0.74705,0.74705,27300000.0
2009-11-17 08:40:00,0.74705,0.74725,0.74705,0.7471,108200000.0
2009-11-17 08:41:00,0.7471,0.74725,0.74705,0.74705,99000000.0
2009-11-17 08:42:00,0.74705,0.74715,0.74705,0.74705,120800000.0
2009-11-17 08:43:00,0.74705,0.74715,0.747,0.74705,145300000.0
2009-11-17 08:44:00,0.74705,0.74715,0.74705,0.7471,121800000.0
2009-11-17 08:45:00,0.7471,0.74735,0.7469,0.7473,65900000.0
2009-11-17 08:46:00,0.74725,0.74725,0.74715,0.74725,33800000.0
2009-11-17 08:47:00,0.74715,0.74715,0.74705,0.7471,15200000.0
2009-11-17 08:48:00,0.74705,0.74705,0.74705,0.74705,5600000.0
2009-11-17 08:49:00,0.74705,0.74705,0.74695,0.74695,33100000.0
2009-11-17 08:50:00,0.74685,0.74695,0.74685,0.7469,63000000.0
2009-11-17 08:51:00,0.7469,0.7469,0.7466,0.7466,46300000.0
2009-11-17 08:52:00,0.74655,0.74665,0.74655,0.74665,20800000.0
2009-11-17 08:53:00,0.74665,0.74665,0.74665,0.74665,1600000.0
2009-11-17 08:54:00,0.74655,0.7467,0.74655,0.74665,73900000.0
2009-11-17 08:55:00,0.74665,0.7467,0.74665,0.74665,6400000.0
2009-11-17 08:56:00,0.74655,0.7467,0.74655,0.7467,38100000.0
2009-11-17 08:57:00,0.7467,0.74695,0.7466,0.74685,32400000.0
2009-11-17 08:58:00,0.7469,0.747,0.7469,0.747,10800000.0
2009-11-17 08:59:00,0.747,0.7474,0.747,0.7473,61900000.0
2009-11-17 09:00:00,0.74735,0.74765,0.7473,0.7476,60100000.0
2009-11-17 09:01:00,0.74755,0.74755,0.7475,0.7475,62800000.0
2009-11-17 09:02:00,0.7475,0.7476,0.7475,0.7476,36700000.0
2009-11-17 09:03:00,0.74765,0.7477,0.7476,0.7477,18100000.0
2009-11-17 09:04:00,0.7476,0.7477,0.74755,0.74765,31800000.0
2009-11-17 09:05:00,0.7476,0.74775,0.74715,0.74715,98400000.0
2009-11-17 09:06:00,0.7472,0.7473,0.7471,0.74715,140500000.0
2009-11-17 09:07:00,0.7471,0.74755,0.7471,0.7475,44400000.0
2009-11-17 09:08:00,0.74745,0.7475,0.74735,0.74745,29200000.0
2009-11-17 09:09:00,0.74755,0.74775,0.74755,0.74765,25000000.0
2009-11-17 09:10:00,0.74765,0.74765,0.74745,0.7475,48100000.0
2009-11-17 09:11:00,0.7475,0.74755,0.7475,0.74755,5000000.0
2009-11-17 09:12:00,0.7475,0.74765,0.7475,0.7475,39800000.0
2009-11-17 09:13:00,0.7476,0.74765,0.7475,0.74765,30000000.0
2009-11-17 09:14:00,0.7476,0.7478,0.7476,0.7478,50600000.0
2009-11-17 09:15:00,0.7479,0.74805,0.74785,0.74805,64100000.0
2009-11-17 09:16:00,0.748,0.748,0.74795,0.748,61400000.0
2009-11-17 09:17:00,0.74805,0.7484,0.74805,0.74835,71700000.0
2009-11-17 09:18:00,0.74835,0.74835,0.74835,0.74835,33200000.0
2009-11-17 09:19:00,0.74835,0.74835,0.74815,0.74815,52600000.0
2009-11-17 09:20:00,0.74815,0.74825,0.7481,0.7481,38600000.0
2009-11-17 09:21:00,0.7481,0.74815,0.7481,0.7481,14900000.0
2009-11-17 09:22:00,0.74805,0.74815,0.7479,0.7479,275800000.0
2009-11-17 09:23:00,0.7479,0.74805,0.7479,0.74795,42900000.0
2009-11-17 09:24:00,0.74795,0.7481,0.74795,0.74795,36200000.0
2009-11-17 09:25:00,0.74795,0.74795,0.7479,0.7479,17000000.0
2009-11-17 09:26:00,0.7479,0.74795,0.74755,0.7476,80700000.0
2009-11-17 09:27:00,0.7476,0.74765,0.7476,0.7476,10100000.0
2009-11-17 09:28:00,0.7476,0.7476,0.74755,0.74755,41900000.0
2009-11-17 09:29:00,0.74755,0.7476,0.74755,0.7476,13400000.0
2009-11-17 09:30:00,0.7476,0.7476,0.74745,0.74745,41000000.0
2009-11-17 09:31:00,0.74745,0.74745,0.74725,0.7474,91500000.0
2009-11-17 09:32:00,0.7473,0.74736,0.74724,0.74736,94600000.0
2009-11-17 09:33:00,0.74745,0.74765,0.74725,0.74765,247300000.0
2009-11-17 09:34:00,0.74765,0.74765,0.7476,0.7476,50700000.0
2009-11-17 09:35:00,0.7476,0.74765,0.7474,0.74745,154700000.0
2009-11-17 09:36:00,0.7475,0.7475,0.7471,0.7471,194000000.0
2009-11-17 09:37:00,0.7471,0.7471,0.7471,0.7471,18600000.0
2009-11-17 09:38:00,0.7471,0.74745,0.7471,0.74725,113800000.0
2009-11-17 09:39:00,0.7474,0.7474,0.74705,0.74725,187200000.0
2009-11-17 09:40:00,0.74725,0.74735,0.74725,0.74735,58300000.0
2009-11-17 09:41:00,0.7474,0.74745,0.74695,0.7472,118000000.0
2009-11-17 09:42:00,0.7472,0.7472,0.74675,0.74685,218100000.0
2009-11-17 09:43:00,0.74685,0.7469,0.7468,0.7468,77500000.0
2009-11-17 09:44:00,0.7468,0.74705,0.7468,0.747,60200000.0
2009-11-17 09:45:00,0.747,0.74705,0.74675,0.74685,187500000.0
2009-11-17 09:46:00,0.74685,0.7469,0.7466,0.7468,152200000.0
2009-11-17 09:47:00,0.74675,0.747,0.74675,0.7468,131800000.0
2009-11-17 09:48:00,0.7468,0.7468,0.7464,0.7465,148000000.0
2009-11-17 09:49:00,0.7465,0.7465,0.7463,0.74635,141000000.0
2009-11-17 09:50:00,0.74635,0.74655,0.7462,0.74655,92500000.0
2009-11-17 09:51:00,0.74655,0.7466,0.7464,0.7465,312400000.0
2009-11-17 09:52:00,0.74645,0.7465,0.7463,0.7464,165700000.0
2009-11-17 09:53:00,0.7464,0.7466,0.74635,0.7466,268900000.0
2009-11-17 09:54:00,0.7466,0.74665,0.7465,0.7465,265900000.0
2009-11-17 09:55:00,0.7465,0.74665,0.74645,0.7466,189400000.0
2009-11-17 09:56:00,0.74655,0.74665,0.7465,0.74665,299100000.0
2009-11-17 09:57:00,0.74665,0.74685,0.7465,0.74685,303000000.0
2009-11-17 09:58:00,0.7468,0.7469,0.7467,0.7467,174800000.0
2009-11-17 09:59:00,0.7467,0.7467,0.74655,0.7466,127500000.0
2009-11-17 10:00:00,0.7466,0.74675,0.7466,0.74675,125000000.0
2009-11-17 10:01:00,0.74675,0.74675,0.74655,0.74655,164800000.0
2009-11-17 10:02:00,0.7465,0.7467,0.7463,0.7467,165300000.0
2009-11-17 10:03:00,0.7469,0.7469,0.74645,0.7465,262100000.0
2009-11-17 10:04:00,0.7465,0.7465,0.74645,0.74645,51400000.0
2009-11-17 10:05:00,0.74645,0.7467,0.74645,0.74645,136900000.0
2009-11-17 10:06:00,0.74645,0.74665,0.7464,0.74665,114300000.0
2009-11-17 10:07:00,0.7466,0.7467,0.74645,0.7467,160200000.0
2009-11-17 10:08:00,0.7467,0.74685,0.7465,0.7465,161300000.0
2009-11-17 10:09:00,0.7465,0.74675,0.7465,0.74665,66000000.0
2009-11-17 10:10:00,0.74665,0.7467,0.7464,0.7464,133200000.0
2009-11-17 10:11:00,0.7464,0.74665,0.7464,0.7466,57700000.0
2009-11-17 10:12:00,0.7466,0.74665,0.7463,0.7464,110400000.0
2009-11-17 10:13:00,0.7464,0.74645,0.7462,0.74635,165600000.0
2009-11-17 10:14:00,0.74635,0.7465,0.746,0.74605,236400000.0
2009-11-17 10:15:00,0.74605,0.74605,0.74565,0.74595,338500000.0
2009-11-17 10:16:00,0.74595,0.7463,0.74595,0.74595,159000000.0
2009-11-17 10:17:00,0.74595,0.746,0.7459,0.74595,137800000.0
2009-11-17 10:18:00,0.7459,0.7459,0.74575,0.7458,88600000.0
2009-11-17 10:19:00,0.7458,0.7458,0.7455,0.74575,283000000.0
2009-11-17 10:20:00,0.7457,0.7457,0.74555,0.74565,138600000.0
2009-11-17 10:21:00,0.74565,0.7457,0.74555,0.7457,76900000.0
2009-11-17 10:22:00,0.74565,0.74585,0.7456,0.74585,69900000.0
2009-11-17 10:23:00,0.74585,0.7459,0.7457,0.7459,65500000.0
2009-11-17 10:24:00,0.74585,0.7459,0.74575,0.74575,123200000.0
2009-11-17 10:25:00,0.74575,0.7458,0.74555,0.74575,213500000.0
2009-11-17 10:26:00,0.74575,0.7459,0.7455,0.74555,219900000.0
2009-11-17 10:27:00,0.74555,0.74555,0.74525,0.74545,264700000.0
2009-11-17 10:28:00,0.74545,0.74575,0.7454,0.74575,150100000.0
2009-11-17 10:29:00,0.74575,0.74585,0.74565,0.74575,133900000.0
2009-11-17 10:30:00,0.7457,0.74595,0.74565,0.74575,136900000.0
2009-11-17 10:31:00,0.74575,0.7458,0.74565,0.74565,148200000.0
2009-11-17 10:32:00,0.74565,0.7458,0.74565,0.7458,130000000.0
2009-11-17 10:33:00,0.7458,0.74585,0.7457,0.74575,70900000.0
2009-11-17 10:34:00,0.74585,0.74585,0.74575,0.74585,47000000.0
2009-11-17 10:35:00,0.7459,0.7459,0.74545,0.74545,149600000.0
2009-11-17 10:36:00,0.74545,0.74565,0.74535,0.7456,168700000.0
2009-11-17 10:37:00,0.7456,0.74565,0.7455,0.74555,75700000.0
2009-11-17 10:38:00,0.74565,0.7457,0.74555,0.74565,67200000.0
2009-11-17 10:39:00,0.74565,0.74565,0.7455,0.7455,91200000.0
2009-11-17 10:40:00,0.7455,0.7455,0.74545,0.7455,114200000.0
2009-11-17 10:41:00,0.7455,0.7455,0.74545,0.74545,59400000.0
2009-11-17 10:42:00,0.74545,0.7456,0.74545,0.74555,146900000.0
2009-11-17 10:43:00,0.74555,0.7456,0.74535,0.74545,84400000.0
2009-11-17 10:44:00,0.7454,0.74545,0.7452,0.7453,286300000.0
2009-11-17 10:45:00,0.7454,0.7459,0.74535,0.7459,603500001.0
2009-11-17 10:46:00,0.74575,0.7465,0.74575,0.74645,484500000.0
2009-11-17 10:47:00,0.7465,0.7471,0.74645,0.74705,383700000.0
2009-11-17 10:48:00,0.74705,0.74705,0.7467,0.74675,257100000.0
2009-11-17 10:49:00,0.7468,0.74695,0.7467,0.74685,333800000.0
2009-11-17 10:50:00,0.74695,0.7471,0.74675,0.74675,269800000.0
2009-11-17 10:51:00,0.74675,0.74685,0.74665,0.7467,270700000.0
2009-11-17 10:52:00,0.74675,0.7469,0.74675,0.74685,59500000.0
2009-11-17 10:53:00,0.74685,0.74705,0.7468,0.74695,292500000.0
2009-11-17 10:54:00,0.747,0.747,0.7467,0.7468,240500000.0
2009-11-17 10:55:00,0.7468,0.7469,0.7466,0.7469,271700000.0
2009-11-17 10:56:00,0.74685,0.74685,0.74625,0.74635,220000001.0
2009-11-17 10:57:00,0.7463,0.7466,0.7463,0.7465,110300000.0
2009-11-17 10:58:00,0.7465,0.74655,0.74645,0.74655,44200000.0
2009-11-17 10:59:00,0.74655,0.74685,0.74655,0.74685,128300000.0
2009-11-17 11:00:00,0.74685,0.74705,0.7468,0.74695,93700000.0
2009-11-17 11:01:00,0.74695,0.74725,0.74695,0.74725,93000000.0
2009-11-17 11:02:00,0.74725,0.74725,0.74685,0.74685,150700000.0
2009-11-17 11:03:00,0.74685,0.7469,0.7468,0.7468,89500000.0
2009-11-17 11:04:00,0.7468,0.74695,0.7467,0.74675,118600000.0
2009-11-17 11:05:00,0.74675,0.74685,0.74675,0.74675,24900000.0
2009-11-17 11:06:00,0.74675,0.74675,0.74615,0.74625,271700000.0
2009-11-17 11:07:00,0.74625,0.7463,0.74605,0.74605,273700000.0
2009-11-17 11:08:00,0.74605,0.7461,0.74515,0.74525,217599999.0
2009-11-17 11:09:00,0.7452,0.7453,0.74515,0.74515,128800000.0
2009-11-17 11:10:00,0.74515,0.74515,0.74475,0.74495,124700000.0
2009-11-17 11:11:00,0.74495,0.74555,0.74495,0.74555,151400000.0
2009-11-17 11:12:00,0.74555,0.74575,0.74555,0.74565,67600000.0
2009-11-17 11:13:00,0.7456,0.74565,0.74555,0.7456,40300000.0
2009-11-17 11:14:00,0.74565,0.74575,0.7456,0.7457,40200000.0
2009-11-17 11:15:00,0.74575,0.7459,0.7457,0.74585,40800000.0
2009-11-17 11:16:00,0.74585,0.7461,0.74585,0.7461,35300000.0
2009-11-17 11:17:00,0.74615,0.7463,0.7461,0.7461,60400000.0
2009-11-17 11:18:00,0.7462,0.7463,0.74585,0.74585,133100000.0
2009-11-17 11:19:00,0.7458,0.74605,0.7458,0.74595,142000000.0
2009-11-17 11:20:00,0.7459,0.74615,0.74585,0.74615,92200000.0
2009-11-17 11:21:00,0.7461,0.74625,0.746,0.74615,202300000.0
2009-11-17 11:22:00,0.74615,0.7464,0.74615,0.7463,260900000.0
2009-11-17 11:23:00,0.7463,0.7463,0.74615,0.74625,131700001.0
2009-11-17 11:24:00,0.74615,0.7465,0.74605,0.74645,133400000.0
2009-11-17 11:25:00,0.74645,0.74675,0.74645,0.7466,315800000.0
2009-11-17 11:26:00,0.7466,0.7466,0.74645,0.7465,70900000.0
2009-11-17 11:27:00,0.7465,0.74655,0.7461,0.74615,136000000.0
2009-11-17 11:28:00,0.74615,0.7462,0.74595,0.74595,130300000.0
2009-11-17 11:29:00,0.74595,0.746,0.74595,0.746,118200000.0
2009-11-17 11:30:00,0.746,0.74605,0.7459,0.746,141900000.0
2009-11-17 11:31:00,0.746,0.746,0.74585,0.746,317600000.0
2009-11-17 11:32:00,0.746,0.746,0.74565,0.7457,142100000.0
2009-11-17 11:33:00,0.7457,0.74615,0.74565,0.74595,152100000.0
2009-11-17 11:34:00,0.74605,0.7463,0.746,0.74605,136400000.0
2009-11-17 11:35:00,0.7461,0.7463,0.7461,0.7462,22800000.0
2009-11-17 11:36:00,0.74615,0.7462,0.74595,0.746,110700000.0
2009-11-17 11:37:00,0.74595,0.7461,0.74595,0.74605,82700000.0
2009-11-17 11:38:00,0.74605,0.7461,0.74595,0.74595,112000000.0
2009-11-17 11:39:00,0.74595,0.74595,0.74595,0.74595,27800000.0
2009-11-17 11:40:00,0.74595,0.746,0.74595,0.74595,26300000.0
2009-11-17 11:41:00,0.74595,0.74595,0.74595,0.74595,14100000.0
2009-11-17 11:42:00,0.74595,0.7461,0.74595,0.74605,53300000.0
2009-11-17 11:43:00,0.74605,0.74635,0.74605,0.74635,76200000.0
2009-11-17 11:44:00,0.74635,0.74635,0.74625,0.74625,71400000.0
2009-11-17 11:45:00,0.74625,0.74635,0.74625,0.74625,203600000.0
2009-11-17 11:46:00,0.7462,0.74635,0.7462,0.7463,175000000.0
2009-11-17 11:47:00,0.7463,0.74685,0.74625,0.7468,176800000.0
2009-11-17 11:48:00,0.7468,0.7469,0.74665,0.74685,134900000.0
2009-11-17 11:49:00,0.74685,0.74715,0.74685,0.747,41300000.0
2009-11-17 11:50:00,0.74695,0.7472,0.74695,0.74705,44800000.0
2009-11-17 11:51:00,0.74705,0.74715,0.74705,0.74715,78900000.0
2009-11-17 11:52:00,0.74715,0.74715,0.74695,0.74695,133199999.0
2009-11-17 11:53:00,0.74695,0.74705,0.74695,0.74695,44600000.0
2009-11-17 11:54:00,0.74695,0.74695,0.74645,0.74655,261000000.0
2009-11-17 11:55:00,0.74655,0.74655,0.74585,0.74585,131300000.0
2009-11-17 11:56:00,0.74595,0.74605,0.74595,0.74605,50400000.0
2009-11-17 11:57:00,0.74605,0.74645,0.74595,0.7464,150800000.0
2009-11-17 11:58:00,0.7464,0.74645,0.74625,0.74635,60500000.0
2009-11-17 11:59:00,0.74635,0.74635,0.7462,0.74625,125100000.0
2009-11-17 12:00:00,0.74625,0.7464,0.7462,0.7462,106900000.0
2009-11-17 12:01:00,0.7462,0.7462,0.74605,0.74605,108100000.0
2009-11-17 12:02:00,0.74605,0.74615,0.74605,0.7461,91900000.0
2009-11-17 12:03:00,0.74615,0.74615,0.74605,0.7461,58800000.0
2009-11-17 12:04:00,0.7461,0.74615,0.7461,0.7461,48500000.0
2009-11-17 12:05:00,0.7461,0.7461,0.74585,0.74585,182600000.0
2009-11-17 12:06:00,0.74585,0.74585,0.74545,0.74555,52000000.0
2009-11-17 12:07:00,0.7456,0.7456,0.74545,0.74555,49500000.0
2009-11-17 12:08:00,0.7455,0.74555,0.7452,0.74535,133300000.0
2009-11-17 12:09:00,0.74535,0.7454,0.74535,0.74535,39600000.0
2009-11-17 12:10:00,0.7453,0.74535,0.74515,0.74535,117600000.0
2009-11-17 12:11:00,0.7453,0.7454,0.7449,0.745,127500000.0
2009-11-17 12:12:00,0.7449,0.74515,0.7449,0.7451,59200000.0
2009-11-17 12:13:00,0.7451,0.7451,0.74455,0.74465,58900000.0
2009-11-17 12:14:00,0.74465,0.74475,0.74455,0.74455,40200000.0
2009-11-17 12:15:00,0.74455,0.7446,0.74425,0.74425,107500000.0
2009-11-17 12:16:00,0.74425,0.74425,0.74405,0.74405,143900000.0
2009-11-17 12:17:00,0.74405,0.74425,0.74395,0.74415,133000000.0
2009-11-17 12:18:00,0.7441,0.74425,0.744,0.74415,73700000.0
2009-11-17 12:19:00,0.74415,0.7442,0.744,0.744,105000000.0
2009-11-17 12:20:00,0.744,0.7441,0.744,0.7441,61400000.0
2009-11-17 12:21:00,0.7441,0.7441,0.7441,0.7441,14400000.0
2009-11-17 12:22:00,0.74415,0.74435,0.74405,0.74435,70800000.0
2009-11-17 12:23:00,0.74435,0.7444,0.7442,0.7442,90300000.0
2009-11-17 12:24:00,0.7442,0.7442,0.74405,0.74405,136000000.0
2009-11-17 12:25:00,0.74415,0.7443,0.74415,0.74425,29600000.0
2009-11-17 12:26:00,0.74425,0.74425,0.74405,0.7442,108800000.0
2009-11-17 12:27:00,0.7443,0.74455,0.7443,0.74445,62500000.0
2009-11-17 12:28:00,0.74445,0.74445,0.74445,0.74445,11200000.0
2009-11-17 12:29:00,0.74445,0.7447,0.74445,0.7447,75600000.0
2009-11-17 12:30:00,0.7447,0.7447,0.7441,0.7443,93500000.0
2009-11-17 12:31:00,0.74425,0.7443,0.7441,0.7441,185100000.0
2009-11-17 12:32:00,0.74415,0.74415,0.744,0.7441,117000000.0
2009-11-17 12:33:00,0.74405,0.74435,0.74405,0.7443,70100000.0
2009-11-17 12:34:00,0.74425,0.7444,0.74405,0.74425,107600000.0
2009-11-17 12:35:00,0.74425,0.74465,0.7442,0.74455,207600000.0
2009-11-17 12:36:00,0.74455,0.74455,0.74455,0.74455,23200000.0
2009-11-17 12:37:00,0.7446,0.7446,0.74455,0.74455,4800000.0
2009-11-17 12:38:00,0.7446,0.74465,0.74445,0.74445,41000000.0
2009-11-17 12:39:00,0.7445,0.7449,0.74445,0.7448,111800000.0
2009-11-17 12:40:00,0.74485,0.74495,0.74465,0.74465,98000000.0
2009-11-17 12:41:00,0.74465,0.74545,0.74465,0.74515,123900000.0
2009-11-17 12:42:00,0.74515,0.74515,0.74475,0.74475,89900000.0
2009-11-17 12:43:00,0.7447,0.74475,0.74445,0.7445,99200000.0
2009-11-17 12:44:00,0.74445,0.74445,0.74425,0.74425,73300000.0
2009-11-17 12:45:00,0.74425,0.7443,0.7441,0.7441,136500000.0
2009-11-17 12:46:00,0.74415,0.74415,0.74405,0.74405,163700000.0
2009-11-17 12:47:00,0.74405,0.7442,0.74405,0.7442,96400000.0
2009-11-17 12:48:00,0.7442,0.7442,0.7441,0.74415,79800000.0
2009-11-17 12:49:00,0.74415,0.74415,0.7441,0.7441,25000000.0
2009-11-17 12:50:00,0.7441,0.74415,0.74405,0.74415,107400001.0
2009-11-17 12:51:00,0.7442,0.7442,0.7441,0.74415,152100000.0
2009-11-17 12:52:00,0.74415,0.74435,0.7441,0.74435,210800000.0
2009-11-17 12:53:00,0.74435,0.7444,0.7443,0.74435,46400000.0
2009-11-17 12:54:00,0.74435,0.74435,0.74425,0.74425,34800000.0
2009-11-17 12:55:00,0.74425,0.7443,0.74425,0.7443,20500000.0
2009-11-17 12:56:00,0.7443,0.74435,0.74425,0.7443,23700000.0
2009-11-17 12:57:00,0.7443,0.74435,0.7443,0.7443,119700000.0
2009-11-17 12:58:00,0.7443,0.74435,0.7443,0.74435,46400000.0
2009-11-17 12:59:00,0.7443,0.74435,0.7442,0.7443,158600000.0
2009-11-17 13:00:00,0.74435,0.74455,0.7443,0.7444,125600000.0
2009-11-17 13:01:00,0.7444,0.7446,0.7444,0.7446,191000000.0
2009-11-17 13:02:00,0.7446,0.74495,0.74455,0.74465,87400000.0
2009-11-17 13:03:00,0.74485,0.7449,0.7446,0.7449,163900000.0
2009-11-17 13:04:00,0.7449,0.7449,0.7449,0.7449,10900000.0
2009-11-17 13:05:00,0.74495,0.74505,0.74495,0.74505,112200000.0
2009-11-17 13:06:00,0.74505,0.74505,0.74455,0.74455,79600000.0
2009-11-17 13:07:00,0.74455,0.74455,0.74415,0.7443,185000000.0
2009-11-17 13:08:00,0.7443,0.74465,0.7443,0.74455,313800000.0
2009-11-17 13:09:00,0.74455,0.74455,0.74415,0.7443,235100000.0
2009-11-17 13:10:00,0.7443,0.74455,0.7441,0.74435,252900000.0
2009-11-17 13:11:00,0.74435,0.7445,0.74425,0.74435,112700000.0
2009-11-17 13:12:00,0.7443,0.7444,0.7441,0.74435,178900000.0
2009-11-17 13:13:00,0.74435,0.74435,0.74405,0.74415,142500000.0
2009-11-17 13:14:00,0.74415,0.74415,0.7439,0.744,212300000.0
2009-11-17 13:15:00,0.744,0.74405,0.7438,0.74385,123400000.0
2009-11-17 13:16:00,0.74385,0.74395,0.74385,0.74395,69700000.0
2009-11-17 13:17:00,0.74395,0.7441,0.74395,0.7441,167800000.0
2009-11-17 13:18:00,0.74405,0.74425,0.74395,0.74425,47800000.0
2009-11-17 13:19:00,0.7442,0.7444,0.74415,0.7444,46000000.0
2009-11-17 13:20:00,0.7444,0.7444,0.7444,0.7444,3200000.0
2009-11-17 13:21:00,0.7444,0.7447,0.74435,0.74465,79300000.0
2009-11-17 13:22:00,0.74465,0.74475,0.7446,0.7447,92900000.0
2009-11-17 13:23:00,0.74465,0.74465,0.74455,0.74465,31200000.0
2009-11-17 13:24:00,0.7447,0.7448,0.7447,0.74475,41800000.0
2009-11-17 13:25:00,0.7447,0.7448,0.7447,0.74475,28900000.0
2009-11-17 13:26:00,0.74475,0.74475,0.7447,0.7447,39500000.0
2009-11-17 13:27:00,0.74475,0.74475,0.74455,0.7446,89400000.0
2009-11-17 13:28:00,0.7446,0.7446,0.74455,0.74455,33500000.0
2009-11-17 13:29:00,0.74455,0.74465,0.74455,0.7446,53800000.0
2009-11-17 13:30:00,0.7446,0.74465,0.7445,0.7446,75200000.0
2009-11-17 13:31:00,0.74465,0.7447,0.7446,0.74465,97600000.0
2009-11-17 13:32:00,0.74465,0.7447,0.74465,0.7447,11200000.0
2009-11-17 13:33:00,0.7447,0.74475,0.74465,0.74475,36800000.0
2009-11-17 13:34:00,0.74475,0.74475,0.74475,0.74475,4800000.0
2009-11-17 13:35:00,0.7448,0.7448,0.7447,0.7447,26400000.0
2009-11-17 13:36:00,0.7447,0.74475,0.7447,0.74475,16000000.0
2009-11-17 13:37:00,0.74475,0.7448,0.74475,0.74475,35200000.0
2009-11-17 13:38:00,0.7448,0.74485,0.7447,0.74475,36000000.0
2009-11-17 13:39:00,0.74475,0.74475,0.7446,0.7446,19200000.0
2009-11-17 13:40:00,0.74455,0.74475,0.74455,0.74465,78600000.0
2009-11-17 13:41:00,0.7446,0.7446,0.7445,0.74455,40000000.0
2009-11-17 13:42:00,0.74455,0.74455,0.74445,0.74445,38600000.0
2009-11-17 13:43:00,0.74445,0.7445,0.74425,0.74435,302400000.0
2009-11-17 13:44:00,0.74435,0.74435,0.74425,0.74425,44100000.0
2009-11-17 13:45:00,0.7442,0.74445,0.74415,0.74435,188400000.0
2009-11-17 13:46:00,0.74435,0.74445,0.74435,0.74435,11300000.0
2009-11-17 13:47:00,0.74435,0.74435,0.7443,0.74435,20700000.0
2009-11-17 13:48:00,0.7443,0.74445,0.7443,0.7444,33600000.0
2009-11-17 13:49:00,0.7445,0.74455,0.7443,0.7445,62400000.0
2009-11-17 13:50:00,0.74445,0.74445,0.74435,0.74435,50400000.0
2009-11-17 13:51:00,0.7444,0.7444,0.74435,0.7444,16800000.0
2009-11-17 13:52:00,0.7444,0.74465,0.7444,0.74455,72600000.0
2009-11-17 13:53:00,0.74455,0.74465,0.74455,0.74465,16400000.0
2009-11-17 13:54:00,0.7446,0.7446,0.7444,0.74455,66000000.0
2009-11-17 13:55:00,0.74455,0.74455,0.74455,0.74455,95100000.0
2009-11-17 13:56:00,0.74455,0.74475,0.74455,0.74475,30700000.0
2009-11-17 13:57:00,0.74475,0.7449,0.7447,0.7448,56200000.0
2009-11-17 13:58:00,0.74485,0.74485,0.74475,0.7448,37600000.0
2009-11-17 13:59:00,0.7447,0.7448,0.74455,0.7448,216800000.0
2009-11-17 14:00:00,0.7448,0.7448,0.7447,0.74475,109800000.0
2009-11-17 14:01:00,0.74475,0.74495,0.7447,0.7447,186600000.0
2009-11-17 14:02:00,0.74475,0.74475,0.7447,0.7447,11200000.0
2009-11-17 14:03:00,0.7447,0.7447,0.7443,0.7443,163700000.0
2009-11-17 14:04:00,0.7443,0.74445,0.74395,0.7441,178100000.0
2009-11-17 14:05:00,0.7441,0.7441,0.7437,0.7438,195800000.0
2009-11-17 14:06:00,0.7438,0.74385,0.74365,0.74365,90700000.0
2009-11-17 14:07:00,0.74375,0.74375,0.74365,0.74365,28400000.0
2009-11-17 14:08:00,0.74365,0.74365,0.74305,0.74305,139300000.0
2009-11-17 14:09:00,0.74305,0.74305,0.7427,0.74295,99900000.0
2009-11-17 14:10:00,0.74295,0.7434,0.74295,0.7434,240000000.0
2009-11-17 14:11:00,0.7433,0.7434,0.7431,0.74325,181600000.0
2009-11-17 14:12:00,0.74325,0.74335,0.74305,0.74335,76500000.0
2009-11-17 14:13:00,0.74335,0.74335,0.74315,0.74315,43300000.0
2009-11-17 14:14:00,0.74325,0.7433,0.7429,0.7429,81100000.0
2009-11-17 14:15:00,0.74285,0.74295,0.74255,0.74255,169500000.0
2009-11-17 14:16:00,0.74255,0.74275,0.74245,0.74265,239300000.0
2009-11-17 14:17:00,0.7426,0.7432,0.7426,0.74305,182000000.0
2009-11-17 14:18:00,0.74305,0.74305,0.7427,0.7427,227700000.0
2009-11-17 14:19:00,0.7427,0.74295,0.74245,0.7426,246900000.0
2009-11-17 14:20:00,0.74255,0.7428,0.74245,0.74255,253600001.0
2009-11-17 14:21:00,0.74255,0.74275,0.74255,0.74255,101800000.0
2009-11-17 14:22:00,0.74255,0.74305,0.74255,0.7429,167700000.0
2009-11-17 14:23:00,0.7429,0.7431,0.7429,0.74305,57500000.0
2009-11-17 14:24:00,0.74305,0.74335,0.74295,0.7432,93500000.0
2009-11-17 14:25:00,0.7432,0.74335,0.7432,0.74335,165500000.0
2009-11-17 14:26:00,0.7434,0.7435,0.7434,0.7435,22100000.0
2009-11-17 14:27:00,0.7435,0.7435,0.7433,0.7434,71300000.0
2009-11-17 14:28:00,0.7434,0.74345,0.7433,0.7434,81600000.0
2009-11-17 14:29:00,0.7434,0.7435,0.7434,0.74345,60800000.0
2009-11-17 14:30:00,0.74345,0.74345,0.7432,0.7433,159400000.0
2009-11-17 14:31:00,0.7433,0.7433,0.7431,0.74315,18800000.0
2009-11-17 14:32:00,0.7431,0.7432,0.743,0.7431,82000000.0
2009-11-17 14:33:00,0.7431,0.74315,0.74295,0.743,99100000.0
2009-11-17 14:34:00,0.7432,0.74325,0.74305,0.74325,87100000.0
2009-11-17 14:35:00,0.7432,0.74355,0.74315,0.7434,133200000.0
2009-11-17 14:36:00,0.7434,0.7434,0.7434,0.7434,4800000.0
2009-11-17 14:37:00,0.7434,0.74345,0.74335,0.74345,23200000.0
2009-11-17 14:38:00,0.7434,0.74345,0.74335,0.74335,36400000.0
2009-11-17 14:39:00,0.74335,0.74335,0.74315,0.74315,48100000.0
2009-11-17 14:40:00,0.74315,0.74325,0.74295,0.7431,113100000.0
2009-11-17 14:41:00,0.7431,0.7431,0.743,0.74305,70200000.0
2009-11-17 14:42:00,0.74305,0.74305,0.743,0.743,52000000.0
2009-11-17 14:43:00,0.743,0.74305,0.74295,0.743,76500000.0
2009-11-17 14:44:00,0.743,0.743,0.74265,0.74265,188300000.0
2009-11-17 14:45:00,0.74265,0.7432,0.74265,0.7432,48100000.0
2009-11-17 14:46:00,0.74315,0.74325,0.74305,0.74305,53500000.0
2009-11-17 14:47:00,0.74315,0.74355,0.74315,0.7434,103300000.0
2009-11-17 14:48:00,0.7434,0.7439,0.7434,0.7439,170000000.0
2009-11-17 14:49:00,0.74395,0.7442,0.74385,0.7442,188000000.0
2009-11-17 14:50:00,0.7442,0.74435,0.744,0.74415,273700000.0
2009-11-17 14:51:00,0.7441,0.74425,0.74405,0.74415,228000000.0
2009-11-17 14:52:00,0.74415,0.74425,0.7441,0.7442,49700000.0
2009-11-17 14:53:00,0.74425,0.74465,0.7442,0.74465,139500000.0
2009-11-17 14:54:00,0.74465,0.74495,0.74455,0.74485,129000000.0
2009-11-17 14:55:00,0.74485,0.7449,0.74465,0.74475,80600000.0
2009-11-17 14:56:00,0.7447,0.74475,0.74445,0.74455,44200000.0
2009-11-17 14:57:00,0.74465,0.74465,0.74455,0.74465,36400000.0
2009-11-17 14:58:00,0.7447,0.74475,0.74465,0.74465,55500000.0
2009-11-17 14:59:00,0.74465,0.7447,0.74465,0.7447,17600000.0
2009-11-17 15:00:00,0.74475,0.74475,0.7447,0.74475,19200000.0
2009-11-17 15:01:00,0.7447,0.7447,0.74455,0.7446,33400000.0
2009-11-17 15:02:00,0.7446,0.7446,0.7443,0.7443,28600000.0
2009-11-17 15:03:00,0.74435,0.74445,0.74435,0.74445,39900000.0
2009-11-17 15:04:00,0.74445,0.74445,0.74435,0.7444,121600000.0
2009-11-17 15:05:00,0.7444,0.7451,0.7444,0.74505,197000000.0
2009-11-17 15:06:00,0.74515,0.74535,0.74495,0.74495,128200000.0
2009-11-17 15:07:00,0.74495,0.74505,0.7447,0.7447,233800000.0
2009-11-17 15:08:00,0.7447,0.7449,0.7447,0.74485,151000000.0
2009-11-17 15:09:00,0.74495,0.745,0.7449,0.74495,49200000.0
2009-11-17 15:10:00,0.74495,0.74495,0.7449,0.74495,156500000.0
2009-11-17 15:11:00,0.74495,0.74515,0.74495,0.745,83800000.0
2009-11-17 15:12:00,0.7451,0.7454,0.74505,0.7452,90100000.0
2009-11-17 15:13:00,0.7452,0.74575,0.7452,0.7457,225200000.0
2009-11-17 15:14:00,0.7457,0.7462,0.74565,0.7462,198000000.0
2009-11-17 15:15:00,0.7461,0.7461,0.7458,0.74585,374000000.0
2009-11-17 15:16:00,0.74585,0.74585,0.7454,0.7455,185100000.0
2009-11-17 15:17:00,0.74555,0.74575,0.7455,0.7456,90700000.0
2009-11-17 15:18:00,0.7456,0.7458,0.74555,0.74575,67800000.0
2009-11-17 15:19:00,0.74575,0.74575,0.74575,0.74575,6400000.0
2009-11-17 15:20:00,0.7457,0.74575,0.74565,0.7457,24000000.0
2009-11-17 15:21:00,0.74565,0.7457,0.7456,0.7457,23000000.0
2009-11-17 15:22:00,0.7456,0.7458,0.7456,0.74575,111400000.0
2009-11-17 15:23:00,0.7457,0.7458,0.74535,0.74545,91000000.0
2009-11-17 15:24:00,0.7454,0.74545,0.7453,0.74535,58400000.0
2009-11-17 15:25:00,0.74535,0.7457,0.74535,0.7457,72500000.0
2009-11-17 15:26:00,0.7457,0.74575,0.7457,0.74575,11200000.0
2009-11-17 15:27:00,0.7458,0.74585,0.7455,0.7456,143900000.0
2009-11-17 15:28:00,0.74565,0.74565,0.7453,0.7454,146100000.0
2009-11-17 15:29:00,0.7454,0.7455,0.74525,0.74525,33900000.0
2009-11-17 15:30:00,0.74525,0.7459,0.74525,0.74585,87400000.0
2009-11-17 15:31:00,0.74585,0.74585,0.74575,0.74585,17200000.0
2009-11-17 15:32:00,0.7458,0.74585,0.74555,0.74575,81000001.0
2009-11-17 15:33:00,0.74565,0.74565,0.7456,0.7456,59000000.0
2009-11-17 15:34:00,0.7456,0.7458,0.7456,0.7458,61600000.0
2009-11-17 15:35:00,0.7458,0.74625,0.7458,0.7458,157700000.0
2009-11-17 15:36:00,0.74585,0.74585,0.74575,0.74575,30800000.0
2009-11-17 15:37:00,0.74575,0.74585,0.74555,0.74565,66200000.0
2009-11-17 15:38:00,0.7456,0.746,0.74535,0.746,178700000.0
2009-11-17 15:39:00,0.746,0.7466,0.746,0.7464,80800000.0
2009-11-17 15:40:00,0.74645,0.7466,0.74645,0.74655,46400000.0
2009-11-17 15:41:00,0.74655,0.74655,0.74645,0.7465,24000000.0
2009-11-17 15:42:00,0.74655,0.7466,0.7465,0.74655,46400000.0
2009-11-17 15:43:00,0.7466,0.74665,0.74655,0.7466,79200000.0
2009-11-17 15:44:00,0.7466,0.7467,0.74655,0.7467,50400000.0
2009-11-17 15:45:00,0.74665,0.74665,0.7465,0.74655,38400000.0
2009-11-17 15:46:00,0.74655,0.7467,0.74625,0.7463,106600000.0
2009-11-17 15:47:00,0.74625,0.74625,0.7461,0.7462,50600000.0
2009-11-17 15:48:00,0.74615,0.74615,0.7456,0.7456,215500000.0
2009-11-17 15:49:00,0.7456,0.7457,0.7455,0.7456,131900000.0
2009-11-17 15:50:00,0.7456,0.74565,0.74545,0.7455,105000000.0
2009-11-17 15:51:00,0.7455,0.7455,0.7454,0.7455,126800000.0
2009-11-17 15:52:00,0.7455,0.7456,0.7452,0.74535,89200000.0
2009-11-17 15:53:00,0.74525,0.74525,0.7451,0.74515,157100000.0
2009-11-17 15:54:00,0.7452,0.74545,0.7451,0.7454,328800000.0
2009-11-17 15:55:00,0.74545,0.74545,0.74525,0.7453,144300000.0
2009-11-17 15:56:00,0.74525,0.74525,0.745,0.745,171400000.0
2009-11-17 15:57:00,0.745,0.74505,0.74475,0.7448,135800000.0
2009-11-17 15:58:00,0.7448,0.7449,0.7448,0.74485,92500000.0
2009-11-17 15:59:00,0.74485,0.745,0.74485,0.74495,78300000.0
2009-11-17 16:00:00,0.74495,0.74525,0.74495,0.74525,43100000.0
2009-11-17 16:01:00,0.74525,0.7456,0.74525,0.74555,175000000.0
2009-11-17 16:02:00,0.74555,0.74555,0.74545,0.74545,115800000.0
2009-11-17 16:03:00,0.74545,0.74565,0.7454,0.74555,128600000.0
2009-11-17 16:04:00,0.74555,0.74565,0.74555,0.74565,56200000.0
2009-11-17 16:05:00,0.74555,0.74555,0.7454,0.7454,166100000.0
2009-11-17 16:06:00,0.74535,0.7454,0.74485,0.74485,182300000.0
2009-11-17 16:07:00,0.74485,0.7451,0.74485,0.745,140600000.0
2009-11-17 16:08:00,0.745,0.7451,0.7449,0.74495,110200000.0
2009-11-17 16:09:00,0.74495,0.74495,0.74485,0.7449,24600000.0
2009-11-17 16:10:00,0.74495,0.74535,0.7449,0.745,57900000.0
2009-11-17 16:11:00,0.74505,0.7452,0.74495,0.74505,111700000.0
2009-11-17 16:12:00,0.74505,0.7452,0.74505,0.7452,89400000.0
2009-11-17 16:13:00,0.7452,0.74525,0.74505,0.74505,181700000.0
2009-11-17 16:14:00,0.74505,0.74505,0.7449,0.74495,125400000.0
2009-11-17 16:15:00,0.7449,0.7449,0.74475,0.74475,48500000.0
2009-11-17 16:16:00,0.74475,0.74475,0.7447,0.74475,59400000.0
2009-11-17 16:17:00,0.74475,0.7449,0.7446,0.74485,95800000.0
2009-11-17 16:18:00,0.74485,0.74495,0.7447,0.7447,72100000.0
2009-11-17 16:19:00,0.74475,0.7448,0.74465,0.7448,127700000.0
2009-11-17 16:20:00,0.7448,0.7452,0.7448,0.7452,72800000.0
2009-11-17 16:21:00,0.7452,0.7452,0.74485,0.74485,136900000.0
2009-11-17 16:22:00,0.74485,0.74515,0.74485,0.74505,177600000.0
2009-11-17 16:23:00,0.74505,0.74505,0.74485,0.74485,22400000.0
2009-11-17 16:24:00,0.7448,0.7448,0.74465,0.74465,154000000.0
2009-11-17 16:25:00,0.74465,0.74465,0.74455,0.74455,61600000.0
2009-11-17 16:26:00,0.74455,0.7446,0.7444,0.74445,107200000.0
2009-11-17 16:27:00,0.74445,0.74465,0.74445,0.7446,92800000.0
2009-11-17 16:28:00,0.7446,0.7446,0.74445,0.7445,106600000.0
2009-11-17 16:29:00,0.74455,0.74465,0.74445,0.74465,200500000.0
2009-11-17 16:30:00,0.7446,0.74465,0.74425,0.7443,229200000.0
2009-11-17 16:31:00,0.7443,0.7443,0.744,0.7441,289200000.0
2009-11-17 16:32:00,0.74415,0.74455,0.7441,0.74445,268100000.0
2009-11-17 16:33:00,0.74445,0.74445,0.74415,0.7442,204900000.0
2009-11-17 16:34:00,0.7442,0.7444,0.74405,0.7442,234600000.0
2009-11-17 16:35:00,0.7442,0.7444,0.7441,0.74435,263600000.0
2009-11-17 16:36:00,0.74435,0.74475,0.74415,0.74475,242199999.0
2009-11-17 16:37:00,0.74475,0.74485,0.74465,0.74475,116900000.0
2009-11-17 16:38:00,0.74475,0.74475,0.7446,0.74475,78900000.0
2009-11-17 16:39:00,0.74475,0.7448,0.7444,0.7444,80400000.0
2009-11-17 16:40:00,0.7444,0.74485,0.74415,0.74485,140800000.0
2009-11-17 16:41:00,0.74485,0.74485,0.7446,0.7446,122600000.0
2009-11-17 16:42:00,0.74465,0.74505,0.7446,0.74505,129000000.0
2009-11-17 16:43:00,0.74505,0.7451,0.74485,0.74485,191000000.0
2009-11-17 16:44:00,0.74485,0.7449,0.7444,0.74485,173800000.0
2009-11-17 16:45:00,0.74485,0.74515,0.74485,0.7451,220700000.0
2009-11-17 16:46:00,0.7451,0.7453,0.74505,0.7453,120000000.0
2009-11-17 16:47:00,0.74525,0.74525,0.7449,0.74515,140000000.0
2009-11-17 16:48:00,0.7452,0.7452,0.74475,0.74495,198200000.0
2009-11-17 16:49:00,0.74495,0.74515,0.7448,0.74485,184600000.0
2009-11-17 16:50:00,0.74485,0.74515,0.74475,0.74515,200400000.0
2009-11-17 16:51:00,0.74505,0.74505,0.7446,0.7447,89600000.0
2009-11-17 16:52:00,0.7447,0.74515,0.7446,0.7451,113300000.0
2009-11-17 16:53:00,0.7451,0.74535,0.7451,0.74525,124800000.0
2009-11-17 16:54:00,0.74525,0.74625,0.74525,0.7454,258000000.0
2009-11-17 16:55:00,0.7454,0.74565,0.74515,0.74515,301900000.0
2009-11-17 16:56:00,0.74515,0.7456,0.74515,0.7455,307200001.0
2009-11-17 16:57:00,0.7455,0.74565,0.7452,0.7454,364300000.0
2009-11-17 16:58:00,0.74535,0.7457,0.74515,0.7454,325000000.0
2009-11-17 16:59:00,0.74535,0.74535,0.745,0.745,445100000.0
2009-11-17 17:00:00,0.745,0.74535,0.7449,0.74515,332700000.0
2009-11-17 17:01:00,0.74515,0.7455,0.74515,0.7453,313300000.0
2009-11-17 17:02:00,0.7453,0.74535,0.74485,0.7449,311500000.0
2009-11-17 17:03:00,0.7449,0.74495,0.7445,0.74465,283100000.0
2009-11-17 17:04:00,0.74465,0.74465,0.74455,0.74455,35600000.0
2009-11-17 17:05:00,0.74445,0.74455,0.74425,0.74425,364100001.0
2009-11-17 17:06:00,0.74425,0.74435,0.7441,0.74425,272199999.0
2009-11-17 17:07:00,0.74425,0.74425,0.74365,0.7438,255800000.0
2009-11-17 17:08:00,0.7438,0.74425,0.7438,0.74415,466600000.0
2009-11-17 17:09:00,0.7441,0.7445,0.74405,0.74435,340900000.0
2009-11-17 17:10:00,0.74425,0.74445,0.74395,0.744,389100000.0
2009-11-17 17:11:00,0.744,0.74435,0.74395,0.7441,327700000.0
2009-11-17 17:12:00,0.74415,0.74415,0.7438,0.74395,261800000.0
2009-11-17 17:13:00,0.744,0.74445,0.74395,0.7444,259800000.0
2009-11-17 17:14:00,0.7444,0.7445,0.7442,0.74445,131600000.0
2009-11-17 17:15:00,0.74445,0.74465,0.7442,0.74465,227200000.0
2009-11-17 17:16:00,0.7446,0.74475,0.7443,0.74475,354000000.0
2009-11-17 17:17:00,0.7448,0.74505,0.74465,0.7449,220900000.0
2009-11-17 17:18:00,0.74485,0.745,0.74455,0.7448,172500000.0
2009-11-17 17:19:00,0.7448,0.74505,0.7447,0.74505,97600000.0
2009-11-17 17:20:00,0.74505,0.74505,0.74465,0.74475,157800000.0
2009-11-17 17:21:00,0.74475,0.745,0.74465,0.74465,137400000.0
2009-11-17 17:22:00,0.74465,0.74475,0.74455,0.7447,122500000.0
2009-11-17 17:23:00,0.7447,0.74505,0.7447,0.74505,90100000.0
2009-11-17 17:24:00,0.745,0.74535,0.74495,0.74505,292699999.0
2009-11-17 17:25:00,0.74505,0.7452,0.74485,0.7451,133300000.0
2009-11-17 17:26:00,0.7451,0.74525,0.74505,0.74505,111600000.0
2009-11-17 17:27:00,0.74505,0.74525,0.7449,0.74505,174200000.0
2009-11-17 17:28:00,0.74505,0.74525,0.7449,0.74505,102300000.0
2009-11-17 17:29:00,0.74505,0.7451,0.7447,0.7451,155400000.0
2009-11-17 17:30:00,0.7451,0.7451,0.74435,0.74435,216400000.0
2009-11-17 17:31:00,0.74435,0.74465,0.7443,0.74435,137600000.0
2009-11-17 17:32:00,0.74435,0.74445,0.74405,0.74415,207000000.0
2009-11-17 17:33:00,0.74415,0.7442,0.7441,0.74415,196300000.0
2009-11-17 17:34:00,0.7441,0.74415,0.74395,0.74405,160600000.0
2009-11-17 17:35:00,0.74405,0.74405,0.74395,0.74395,296200000.0
2009-11-17 17:36:00,0.74395,0.744,0.7432,0.74335,293500000.0
2009-11-17 17:37:00,0.74335,0.74335,0.743,0.74305,326400001.0
2009-11-17 17:38:00,0.7431,0.7431,0.74275,0.74305,225300000.0
2009-11-17 17:39:00,0.74305,0.74305,0.74255,0.74255,273200000.0
2009-11-17 17:40:00,0.74255,0.74265,0.74205,0.74265,418999999.0
2009-11-17 17:41:00,0.74265,0.74265,0.7414,0.74165,359000000.0
2009-11-17 17:42:00,0.74165,0.74215,0.7416,0.742,425400001.0
2009-11-17 17:43:00,0.742,0.74205,0.74165,0.74195,365000001.0
2009-11-17 17:44:00,0.74195,0.7424,0.74195,0.74225,194300000.0
2009-11-17 17:45:00,0.74225,0.7427,0.74225,0.7427,233200000.0
2009-11-17 17:46:00,0.74275,0.74275,0.7425,0.7426,242800000.0
2009-11-17 17:47:00,0.7426,0.74275,0.74255,0.74255,243300001.0
2009-11-17 17:48:00,0.74255,0.74255,0.74225,0.7425,250699999.0
2009-11-17 17:49:00,0.7425,0.74255,0.74235,0.7424,154800000.0
2009-11-17 17:50:00,0.7424,0.7424,0.74185,0.74205,262100000.0
2009-11-17 17:51:00,0.74205,0.74205,0.74155,0.74185,332200000.0
2009-11-17 17:52:00,0.74185,0.74225,0.74185,0.74215,121900000.0
2009-11-17 17:53:00,0.7422,0.74245,0.74205,0.74205,153100000.0
2009-11-17 17:54:00,0.742,0.74255,0.742,0.7424,122500000.0
2009-11-17 17:55:00,0.7424,0.74265,0.7424,0.7426,119300000.0
2009-11-17 17:56:00,0.74265,0.74295,0.74265,0.74285,167500000.0
2009-11-17 17:57:00,0.74285,0.74285,0.74235,0.74265,136200000.0
2009-11-17 17:58:00,0.74265,0.7427,0.74245,0.7425,145400000.0
2009-11-17 17:59:00,0.74255,0.74265,0.7418,0.74185,268200000.0
2009-11-17 18:00:00,0.74185,0.74185,0.7416,0.7417,148400000.0
2009-11-17 18:01:00,0.7417,0.7419,0.7416,0.7419,83500000.0
2009-11-17 18:02:00,0.7419,0.7421,0.74185,0.742,94800000.0
2009-11-17 18:03:00,0.74205,0.74205,0.74165,0.7418,178600000.0
2009-11-17 18:04:00,0.74175,0.74175,0.7416,0.74165,92600000.0
2009-11-17 18:05:00,0.7417,0.74175,0.7414,0.7414,124600000.0
2009-11-17 18:06:00,0.74135,0.7414,0.7412,0.7412,134400000.0
2009-11-17 18:07:00,0.74125,0.7416,0.7412,0.7416,205000000.0
2009-11-17 18:08:00,0.7417,0.74185,0.7416,0.74185,102700000.0
2009-11-17 18:09:00,0.74185,0.74245,0.7418,0.7424,367100000.0
2009-11-17 18:10:00,0.74235,0.74255,0.74225,0.7425,170700000.0
2009-11-17 18:11:00,0.74245,0.74245,0.742,0.7423,224100000.0
2009-11-17 18:12:00,0.7423,0.7423,0.74135,0.74145,263800000.0
2009-11-17 18:13:00,0.74145,0.7418,0.74135,0.74175,207400000.0
2009-11-17 18:14:00,0.74175,0.74185,0.74165,0.74175,140500000.0
2009-11-17 18:15:00,0.74175,0.74175,0.7407,0.74095,514100000.0
2009-11-17 18:16:00,0.74105,0.74135,0.741,0.74125,339200000.0
2009-11-17 18:17:00,0.7412,0.74125,0.7408,0.74095,189800000.0
2009-11-17 18:18:00,0.741,0.74115,0.74085,0.74115,145900000.0
2009-11-17 18:19:00,0.7412,0.74165,0.7412,0.74135,133200000.0
2009-11-17 18:20:00,0.74135,0.7414,0.741,0.7413,268200000.0
2009-11-17 18:21:00,0.7413,0.74135,0.741,0.74125,234500000.0
2009-11-17 18:22:00,0.74125,0.7417,0.74125,0.7416,165100000.0
2009-11-17 18:23:00,0.74155,0.74155,0.74105,0.74115,175700000.0
2009-11-17 18:24:00,0.74115,0.74135,0.74105,0.7413,178000000.0
2009-11-17 18:25:00,0.7413,0.7416,0.74125,0.7416,129000000.0
2009-11-17 18:26:00,0.7416,0.74195,0.7416,0.74195,84200000.0
2009-11-17 18:27:00,0.74195,0.74195,0.74165,0.74165,94200000.0
2009-11-17 18:28:00,0.74165,0.74205,0.74145,0.74145,186600000.0
2009-11-17 18:29:00,0.74145,0.7415,0.74125,0.7415,145000000.0
2009-11-17 18:30:00,0.7415,0.7417,0.74145,0.74145,309300000.0
2009-11-17 18:31:00,0.7414,0.74185,0.7414,0.74185,293700000.0
2009-11-17 18:32:00,0.74185,0.74185,0.74155,0.7416,333500000.0
2009-11-17 18:33:00,0.74155,0.7416,0.74145,0.74155,179300000.0
2009-11-17 18:34:00,0.74155,0.74155,0.74145,0.7415,91200000.0
2009-11-17 18:35:00,0.74155,0.7416,0.7414,0.7414,100300000.0
2009-11-17 18:36:00,0.7415,0.7419,0.74145,0.7419,217000000.0
2009-11-17 18:37:00,0.74195,0.74245,0.74185,0.74245,321500000.0
2009-11-17 18:38:00,0.74245,0.7428,0.7424,0.7427,435900000.0
2009-11-17 18:39:00,0.74275,0.74345,0.74275,0.7432,407100000.0
2009-11-17 18:40:00,0.7432,0.7432,0.74245,0.74265,339000000.0
2009-11-17 18:41:00,0.7426,0.7426,0.74225,0.74235,171200000.0
2009-11-17 18:42:00,0.7424,0.74245,0.7423,0.74235,130800000.0
2009-11-17 18:43:00,0.74245,0.74245,0.7423,0.74235,159600000.0
2009-11-17 18:44:00,0.74235,0.74235,0.74205,0.74205,324400000.0
2009-11-17 18:45:00,0.74205,0.74235,0.742,0.7421,336600000.0
2009-11-17 18:46:00,0.7421,0.74215,0.7411,0.74155,350600000.0
2009-11-17 18:47:00,0.74155,0.74155,0.74105,0.7412,373300000.0
2009-11-17 18:48:00,0.7412,0.7415,0.74115,0.7414,340700000.0
2009-11-17 18:49:00,0.7414,0.74155,0.7413,0.7415,163400000.0
2009-11-17 18:50:00,0.74145,0.7415,0.74115,0.74125,249200000.0
2009-11-17 18:51:00,0.74125,0.7415,0.74125,0.74145,207600000.0
2009-11-17 18:52:00,0.7415,0.74165,0.7415,0.74165,181600000.0
2009-11-17 18:53:00,0.74165,0.7422,0.7416,0.7421,131600000.0
2009-11-17 18:54:00,0.7421,0.74215,0.74205,0.74205,65600000.0
2009-11-17 18:55:00,0.742,0.7425,0.742,0.74245,151600000.0
2009-11-17 18:56:00,0.74245,0.74265,0.74245,0.7425,214800000.0
2009-11-17 18:57:00,0.74255,0.7426,0.7423,0.7424,391800000.0
2009-11-17 18:58:00,0.7424,0.7426,0.74235,0.7425,137200000.0
2009-11-17 18:59:00,0.74245,0.74265,0.74225,0.7426,277200000.0
2009-11-17 19:00:00,0.74265,0.7427,0.7424,0.74255,381000000.0
2009-11-17 19:01:00,0.74255,0.7426,0.74245,0.74255,223600000.0
2009-11-17 19:02:00,0.7426,0.7427,0.74215,0.7422,178800000.0
2009-11-17 19:03:00,0.7422,0.7422,0.74195,0.74205,242200000.0
2009-11-17 19:04:00,0.74205,0.7423,0.74205,0.74215,149600000.0
2009-11-17 19:05:00,0.74215,0.74225,0.74215,0.74225,30200000.0
2009-11-17 19:06:00,0.7423,0.7423,0.7423,0.7423,23200000.0
2009-11-17 19:07:00,0.74235,0.7426,0.7423,0.74255,99200000.0
2009-11-17 19:08:00,0.74255,0.74265,0.74255,0.74265,136300000.0
2009-11-17 19:09:00,0.74265,0.7427,0.74265,0.74265,216199998.0
2009-11-17 19:10:00,0.74265,0.74265,0.74265,0.74265,53900000.0
2009-11-17 19:11:00,0.7426,0.7427,0.7426,0.74265,337800000.0
2009-11-17 19:12:00,0.7427,0.7429,0.7427,0.74285,122300000.0
2009-11-17 19:13:00,0.74295,0.74345,0.74295,0.74345,107200000.0
2009-11-17 19:14:00,0.7434,0.7434,0.7429,0.74305,68800000.0
2009-11-17 19:15:00,0.743,0.74305,0.74295,0.74295,186500000.0
2009-11-17 19:16:00,0.74295,0.743,0.74285,0.74285,130400000.0
2009-11-17 19:17:00,0.74285,0.74295,0.74285,0.74295,56000000.0
2009-11-17 19:18:00,0.7432,0.7435,0.74315,0.74345,324400000.0
2009-11-17 19:19:00,0.74345,0.74345,0.74335,0.74335,69000000.0
2009-11-17 19:20:00,0.7433,0.74335,0.7431,0.74315,161400000.0
2009-11-17 19:21:00,0.74315,0.74315,0.74305,0.7431,32600000.0
2009-11-17 19:22:00,0.7431,0.74325,0.7431,0.7432,85300000.0
2009-11-17 19:23:00,0.74325,0.74415,0.74325,0.7441,167600000.0
2009-11-17 19:24:00,0.7441,0.74445,0.74405,0.74415,405100000.0
2009-11-17 19:25:00,0.74415,0.74435,0.74405,0.74415,285800000.0
2009-11-17 19:26:00,0.74415,0.74415,0.7441,0.74415,43800000.0
2009-11-17 19:27:00,0.7443,0.74445,0.74395,0.74395,245900000.0
2009-11-17 19:28:00,0.74395,0.7441,0.7437,0.7437,231400000.0
2009-11-17 19:29:00,0.7437,0.7437,0.74355,0.74355,94500000.0
2009-11-17 19:30:00,0.74355,0.744,0.7435,0.744,188800000.0
2009-11-17 19:31:00,0.744,0.74415,0.744,0.74405,19600000.0
2009-11-17 19:32:00,0.744,0.74405,0.744,0.744,23000000.0
2009-11-17 19:33:00,0.74391,0.74394,0.74391,0.74392,6200000.0
2009-11-17 19:34:00,0.744,0.7444,0.744,0.74435,234000000.0
2009-11-17 19:35:00,0.7445,0.7445,0.7442,0.74425,354099997.0
2009-11-17 19:36:00,0.74425,0.74425,0.74415,0.74415,84600000.0
2009-11-17 19:37:00,0.74415,0.74415,0.7441,0.7441,26400000.0
2009-11-17 19:38:00,0.7441,0.7442,0.7441,0.7442,35600000.0
2009-11-17 19:39:00,0.7442,0.7442,0.7442,0.7442,7000000.0
2009-11-17 19:40:00,0.74425,0.74425,0.74425,0.74425,3200000.0
2009-11-17 19:41:00,0.74425,0.74425,0.74405,0.74415,43600000.0
2009-11-17 19:42:00,0.74415,0.74415,0.74365,0.74365,144800000.0
2009-11-17 19:43:00,0.7437,0.7437,0.7436,0.7436,148600000.0
2009-11-17 19:44:00,0.7436,0.744,0.7436,0.744,79600000.0
2009-11-17 19:45:00,0.744,0.74405,0.74395,0.744,113600000.0
2009-11-17 19:46:00,0.744,0.744,0.744,0.744,6800000.0
2009-11-17 19:47:00,0.74395,0.74425,0.74395,0.74425,19400000.0
2009-11-17 19:48:00,0.74425,0.74425,0.74425,0.74425,3200000.0
2009-11-17 19:49:00,0.7442,0.74425,0.74415,0.74415,32200000.0
2009-11-17 19:50:00,0.74415,0.74415,0.7438,0.7439,54000000.0
2009-11-17 19:51:00,0.7439,0.7439,0.74385,0.74385,26800000.0
2009-11-17 19:52:00,0.74385,0.74385,0.74375,0.74375,40200000.0
2009-11-17 19:53:00,0.7438,0.7438,0.74365,0.74365,39800000.0
2009-11-17 19:54:00,0.7437,0.74375,0.7437,0.74375,35400000.0
2009-11-17 19:55:00,0.7438,0.744,0.7438,0.7439,64000000.0
2009-11-17 19:56:00,0.7439,0.74395,0.7438,0.74385,58000000.0
2009-11-17 19:57:00,0.74385,0.74385,0.74385,0.74385,10800000.0
2009-11-17 19:58:00,0.74385,0.74395,0.7438,0.74395,83600000.0
2009-11-17 19:59:00,0.7439,0.7439,0.7439,0.7439,28000000.0
2009-11-17 20:00:00,0.7439,0.74395,0.74385,0.74395,103200000.0
2009-11-17 20:01:00,0.74395,0.74415,0.7439,0.7439,111200000.0
2009-11-17 20:02:00,0.7439,0.74395,0.7438,0.7439,82000000.0
2009-11-17 20:03:00,0.74385,0.74395,0.7438,0.7438,90500000.0
2009-11-17 20:04:00,0.7438,0.7439,0.74365,0.7437,108100000.0
2009-11-17 20:05:00,0.7437,0.7437,0.74335,0.74335,74600000.0
2009-11-17 20:06:00,0.7433,0.7433,0.74295,0.74305,164000000.0
2009-11-17 20:07:00,0.74305,0.74375,0.74305,0.74355,123500000.0
2009-11-17 20:08:00,0.7436,0.7438,0.74355,0.74355,31400000.0
2009-11-17 20:09:00,0.74355,0.74355,0.74355,0.74355,28700000.0
2009-11-17 20:10:00,0.74355,0.7436,0.7435,0.7436,27900000.0
2009-11-17 20:11:00,0.74355,0.74365,0.74355,0.7436,30900000.0
2009-11-17 20:12:00,0.74365,0.74365,0.7434,0.7435,130300000.0
2009-11-17 20:13:00,0.7435,0.74355,0.74345,0.7435,49000000.0
2009-11-17 20:14:00,0.7435,0.7435,0.7434,0.7434,95000000.0
2009-11-17 20:15:00,0.74345,0.7436,0.74345,0.7436,89400000.0
2009-11-17 20:16:00,0.7436,0.7437,0.74355,0.7437,111800000.0
2009-11-17 20:17:00,0.7437,0.7437,0.74355,0.74355,95900000.0
2009-11-17 20:18:00,0.7435,0.7439,0.7435,0.74385,148800000.0
2009-11-17 20:19:00,0.74395,0.74405,0.74395,0.744,52200000.0
2009-11-17 20:20:00,0.74405,0.74415,0.74405,0.74415,83600000.0
2009-11-17 20:21:00,0.74415,0.7442,0.74385,0.744,134000000.0
2009-11-17 20:22:00,0.74405,0.74425,0.74395,0.74425,128700000.0
2009-11-17 20:23:00,0.74425,0.74435,0.74405,0.7441,129800000.0
2009-11-17 20:24:00,0.74415,0.7443,0.74415,0.74425,172000000.0
2009-11-17 20:25:00,0.74425,0.74445,0.7442,0.7444,181800000.0
2009-11-17 20:26:00,0.74445,0.74445,0.7443,0.7443,58800000.0
2009-11-17 20:27:00,0.74435,0.74435,0.74415,0.7442,87300000.0
2009-11-17 20:28:00,0.74415,0.74415,0.744,0.7441,66000000.0
2009-11-17 20:29:00,0.7441,0.74425,0.744,0.744,200900000.0
2009-11-17 20:30:00,0.74415,0.74435,0.74405,0.74435,246500000.0
2009-11-17 20:31:00,0.74435,0.7444,0.7443,0.74435,354200001.0
2009-11-17 20:32:00,0.7444,0.7444,0.74415,0.74415,175400001.0
2009-11-17 20:33:00,0.7442,0.7442,0.74415,0.74415,42000000.0
2009-11-17 20:34:00,0.74425,0.74435,0.74415,0.7442,159200000.0
2009-11-17 20:35:00,0.74425,0.74435,0.7442,0.7443,242200000.0
2009-11-17 20:36:00,0.7443,0.74445,0.7442,0.7443,223400000.0
2009-11-17 20:37:00,0.74435,0.7444,0.7443,0.74435,54000000.0
2009-11-17 20:38:00,0.74445,0.74445,0.7444,0.74445,74100000.0
2009-11-17 20:39:00,0.74445,0.74445,0.74405,0.7442,287300000.0
2009-11-17 20:40:00,0.7442,0.74435,0.7441,0.7443,215000000.0
2009-11-17 20:41:00,0.74425,0.74435,0.74425,0.7443,145000000.0
2009-11-17 20:42:00,0.7443,0.74495,0.7443,0.7449,154900000.0
2009-11-17 20:43:00,0.74495,0.74495,0.74485,0.74485,51000000.0
2009-11-17 20:44:00,0.74485,0.74495,0.74485,0.74495,116000000.0
2009-11-17 20:45:00,0.74495,0.74505,0.74475,0.74485,217200000.0
2009-11-17 20:46:00,0.74485,0.74485,0.74455,0.74455,28600000.0
2009-11-17 20:47:00,0.74445,0.74485,0.74445,0.7448,187800000.0
2009-11-17 20:48:00,0.74485,0.74485,0.74475,0.7448,75800000.0
2009-11-17 20:49:00,0.74485,0.74525,0.74485,0.74525,89000000.0
2009-11-17 20:50:00,0.74525,0.74525,0.745,0.745,135600000.0
2009-11-17 20:51:00,0.745,0.74515,0.74495,0.74515,159400000.0
2009-11-17 20:52:00,0.74515,0.74515,0.745,0.74505,54600000.0
2009-11-17 20:53:00,0.74505,0.74515,0.745,0.74515,59700000.0
2009-11-17 20:54:00,0.74515,0.74515,0.74505,0.7451,6400000.0
2009-11-17 20:55:00,0.7451,0.7453,0.7451,0.7451,76200000.0
2009-11-17 20:56:00,0.7451,0.7451,0.7446,0.7446,125600000.0
2009-11-17 20:57:00,0.7446,0.74465,0.74455,0.74465,69000000.0
2009-11-17 20:58:00,0.7447,0.7447,0.7445,0.7445,160500000.0
2009-11-17 20:59:00,0.7445,0.74465,0.7445,0.74465,342000000.0
2009-11-17 21:00:00,0.7446,0.7448,0.74455,0.7446,246900000.0
2009-11-17 21:01:00,0.7446,0.7446,0.74435,0.74445,268400000.0
2009-11-17 21:02:00,0.74445,0.7446,0.7436,0.74395,124300000.0
2009-11-17 21:03:00,0.74375,0.74385,0.7436,0.7436,86100000.0
2009-11-17 21:04:00,0.74365,0.7437,0.74355,0.7436,54800000.0
2009-11-17 21:05:00,0.7436,0.74365,0.7436,0.74365,48800000.0
2009-11-17 21:06:00,0.7436,0.7436,0.7436,0.7436,21000000.0
2009-11-17 21:07:00,0.7436,0.7436,0.74335,0.74345,42000000.0
2009-11-17 21:08:00,0.74345,0.7435,0.7429,0.74325,177200000.0
2009-11-17 21:09:00,0.74325,0.74335,0.7431,0.74335,101600000.0
2009-11-17 21:10:00,0.74335,0.74345,0.74325,0.7434,242200000.0
2009-11-17 21:11:00,0.7434,0.7435,0.74335,0.74335,75000000.0
2009-11-17 21:12:00,0.74335,0.74365,0.74335,0.74365,101700000.0
2009-11-17 21:13:00,0.74365,0.7437,0.7436,0.7437,81600000.0
2009-11-17 21:14:00,0.74365,0.74375,0.74365,0.74375,162400000.0
2009-11-17 21:15:00,0.74375,0.7438,0.7437,0.7437,151800000.0
2009-11-17 21:16:00,0.7437,0.7437,0.74365,0.7437,69400000.0
2009-11-17 21:17:00,0.7437,0.74375,0.7437,0.74375,30600000.0
2009-11-17 21:18:00,0.74375,0.74375,0.74375,0.74375,97200000.0
2009-11-17 21:19:00,0.74375,0.74375,0.7437,0.74375,76700000.0
2009-11-17 21:20:00,0.74375,0.74375,0.7437,0.74375,183400000.0
2009-11-17 21:21:00,0.74375,0.74375,0.74365,0.74365,171800000.0
2009-11-17 21:22:00,0.74365,0.74375,0.74365,0.74375,121600000.0
2009-11-17 21:23:00,0.74375,0.7438,0.74375,0.7438,71100000.0
2009-11-17 21:24:00,0.7438,0.7438,0.7437,0.7437,64000000.0
2009-11-17 21:25:00,0.74375,0.74375,0.7437,0.7437,69600000.0
2009-11-17 21:26:00,0.7437,0.7437,0.7436,0.7436,81800000.0
2009-11-17 21:27:00,0.74365,0.74365,0.74355,0.74365,92400000.0
2009-11-17 21:28:00,0.74365,0.74365,0.74355,0.74355,28200000.0
2009-11-17 21:29:00,0.74355,0.74365,0.74355,0.74365,23200000.0
2009-11-17 21:30:00,0.74325,0.74388,0.74322,0.74388,26500000.0
2009-11-17 21:31:00,0.74365,0.74365,0.7436,0.7436,26800000.0
2009-11-17 21:32:00,0.7436,0.74365,0.7436,0.74365,16300000.0
2009-11-17 21:33:00,0.74365,0.74365,0.7436,0.7436,104300000.0
2009-11-17 21:34:00,0.7436,0.74365,0.7436,0.74365,73100000.0
2009-11-17 21:35:00,0.74365,0.74365,0.74365,0.74365,119800000.0
2009-11-17 21:36:00,0.74365,0.74365,0.74365,0.74365,31500000.0
2009-11-17 21:37:00,0.74365,0.74365,0.74365,0.74365,23500000.0
2009-11-17 21:38:00,0.74365,0.74365,0.74365,0.74365,54700000.0
2009-11-17 21:39:00,0.74365,0.74365,0.74365,0.74365,108600000.0
2009-11-17 21:40:00,0.74365,0.7438,0.74365,0.7438,50100000.0
2009-11-17 21:41:00,0.7438,0.7439,0.7438,0.7439,35200000.0
2009-11-17 21:42:00,0.74395,0.74405,0.7439,0.744,184900000.0
2009-11-17 21:43:00,0.744,0.74405,0.7439,0.74405,80400000.0
2009-11-17 21:44:00,0.74405,0.74405,0.744,0.74405,50800000.0
2009-11-17 21:45:00,0.74405,0.74405,0.74385,0.74395,104700000.0
2009-11-17 21:46:00,0.74395,0.744,0.74385,0.74385,81600000.0
2009-11-17 21:47:00,0.74385,0.74385,0.7437,0.74385,64300000.0
2009-11-17 21:48:00,0.74385,0.74385,0.74385,0.74385,47900000.0
2009-11-17 21:49:00,0.74385,0.74385,0.7435,0.74355,127800000.0
2009-11-17 21:50:00,0.7436,0.74365,0.7434,0.7434,34000000.0
2009-11-17 21:51:00,0.7434,0.7434,0.74335,0.7434,50300000.0
2009-11-17 21:52:00,0.74335,0.74345,0.7433,0.74335,114500000.0
2009-11-17 21:53:00,0.74335,0.74345,0.74335,0.74345,58400000.0
2009-11-17 21:54:00,0.74345,0.74345,0.74345,0.74345,37600000.0
2009-11-17 21:55:00,0.74345,0.74345,0.74335,0.74335,49600000.0
2009-11-17 21:56:00,0.74335,0.74335,0.74305,0.74305,102900000.0
2009-11-17 21:57:00,0.74305,0.74325,0.74305,0.7432,98600000.0
2009-11-17 21:58:00,0.74315,0.74345,0.74315,0.74345,65000000.0
2009-11-17 21:59:00,0.74325,0.74365,0.74325,0.74365,55700000.0
2009-11-17 22:00:00,0.74365,0.74405,0.74365,0.74375,82700000.0
2009-11-17 22:01:00,0.7439,0.74395,0.74375,0.74375,34400000.0
2009-11-17 22:02:00,0.7438,0.74415,0.74375,0.74415,182100000.0
2009-11-17 22:03:00,0.74415,0.74415,0.7439,0.7439,73800000.0
2009-11-17 22:04:00,0.74385,0.74395,0.74385,0.7439,78200000.0
2009-11-17 22:05:00,0.74395,0.7444,0.74395,0.7444,117600000.0
2009-11-17 22:06:00,0.7444,0.7444,0.74415,0.74415,76800000.0
2009-11-17 22:07:00,0.74415,0.74435,0.74415,0.7443,63000000.0
2009-11-17 22:08:00,0.7443,0.74445,0.7443,0.74445,82800000.0
2009-11-17 22:09:00,0.74445,0.74445,0.74415,0.74415,74000000.0
2009-11-17 22:10:00,0.74405,0.74415,0.74405,0.74415,24600000.0
2009-11-17 22:11:00,0.74415,0.74415,0.74415,0.74415,3800000.0
2009-11-17 22:12:00,0.74415,0.7442,0.74415,0.74415,20000000.0
2009-11-17 22:13:00,0.74415,0.74435,0.74415,0.7443,35600000.0
2009-11-17 22:14:00,0.7443,0.7445,0.7443,0.7445,68400000.0
2009-11-17 22:15:00,0.7445,0.7445,0.74445,0.74445,9600000.0
2009-11-17 22:16:00,0.74445,0.7445,0.74445,0.74445,13400000.0
2009-11-17 22:17:00,0.74445,0.74445,0.74445,0.74445,3800000.0
2009-11-17 22:18:00,0.74393,0.74426,0.7439,0.74419,48800000.0
2009-11-17 22:19:00,0.74418,0.74428,0.74408,0.74408,33600000.0
2009-11-17 22:20:00,0.7444,0.74445,0.7444,0.74445,22800000.0
2009-11-17 22:21:00,0.74445,0.74445,0.74445,0.74445,7600000.0
2009-11-17 22:22:00,0.74445,0.74445,0.74445,0.74445,3800000.0
2009-11-17 22:23:00,0.74445,0.74455,0.7444,0.74445,106000000.0
2009-11-17 22:24:00,0.7444,0.74445,0.74435,0.74445,20000000.0
2009-11-17 22:25:00,0.74435,0.74465,0.74435,0.74455,28100000.0
2009-11-17 22:26:00,0.74455,0.74455,0.74455,0.74455,19400000.0
2009-11-17 22:27:00,0.7446,0.7446,0.7446,0.7446,1000000.0
2009-11-17 22:28:00,0.74455,0.74455,0.74445,0.74445,9800000.0
2009-11-17 22:29:00,0.7444,0.7444,0.74425,0.74425,83100000.0
2009-11-17 22:30:00,0.74435,0.7444,0.7443,0.74435,17200000.0
2009-11-17 22:31:00,0.74435,0.74435,0.74435,0.74435,3800000.0
2009-11-17 22:32:00,0.74455,0.74465,0.7443,0.7446,90000000.0
2009-11-17 22:33:00,0.74465,0.74475,0.7446,0.74475,29700000.0
2009-11-17 22:34:00,0.74475,0.74475,0.7446,0.7446,25000000.0
2009-11-17 22:35:00,0.7446,0.7446,0.74455,0.7446,24400000.0
2009-11-17 22:36:00,0.7446,0.74475,0.7446,0.74475,35200000.0
2009-11-17 22:37:00,0.74475,0.7452,0.74475,0.74515,39400000.0
2009-11-17 22:38:00,0.74515,0.74515,0.74485,0.7451,111700000.0
2009-11-17 22:39:00,0.74515,0.74515,0.74505,0.74505,26600000.0
2009-11-17 22:40:00,0.74505,0.74535,0.74505,0.74535,45400000.0
2009-11-17 22:41:00,0.7452,0.7453,0.74515,0.7453,45700000.0
2009-11-17 22:42:00,0.74535,0.74535,0.74515,0.74515,20800000.0
2009-11-17 22:43:00,0.74515,0.7452,0.74515,0.74515,31000000.0
2009-11-17 22:44:00,0.74525,0.74525,0.74525,0.74525,3200000.0
2009-11-17 22:45:00,0.74525,0.74525,0.7451,0.74515,40400000.0
2009-11-17 22:46:00,0.74515,0.74525,0.7451,0.7451,18800000.0
2009-11-17 22:47:00,0.7451,0.7454,0.7451,0.74525,66800000.0
2009-11-17 22:48:00,0.7454,0.74545,0.74525,0.74525,73400000.0
2009-11-17 22:49:00,0.7453,0.7454,0.74525,0.7454,114000000.0
2009-11-17 22:50:00,0.74545,0.74555,0.7454,0.74555,37000000.0
2009-11-17 22:51:00,0.74545,0.74555,0.74545,0.74545,36800000.0
2009-11-17 22:52:00,0.74545,0.7455,0.74545,0.7455,12000000.0
2009-11-17 22:53:00,0.74555,0.74565,0.74545,0.74555,37200000.0
2009-11-17 22:54:00,0.74555,0.74555,0.74555,0.74555,3200000.0
2009-11-17 22:55:00,0.74545,0.7456,0.74545,0.74555,68500000.0
2009-11-17 22:56:00,0.74545,0.74545,0.74545,0.74545,8000000.0
2009-11-17 22:57:00,0.7455,0.7455,0.74535,0.7454,26100000.0
2009-11-17 22:58:00,0.74535,0.74535,0.74535,0.74535,12000000.0
2009-11-17 22:59:00,0.74535,0.74535,0.7453,0.7453,7200000.0
2009-11-17 23:00:00,0.7453,0.7454,0.7451,0.7452,69700000.0
2009-11-17 23:01:00,0.7452,0.7452,0.7452,0.7452,44800000.0
2009-11-17 23:02:00,0.7452,0.7452,0.7452,0.7452,48800000.0
2009-11-17 23:03:00,0.7452,0.7452,0.74515,0.7452,17600000.0
2009-11-17 23:04:00,0.7452,0.74535,0.7452,0.7452,37600000.0
2009-11-17 23:05:00,0.74525,0.7453,0.74525,0.7453,4800000.0
2009-11-17 23:06:00,0.7453,0.7453,0.7452,0.7452,32000000.0
2009-11-17 23:07:00,0.7452,0.7452,0.7452,0.7452,12000000.0
2009-11-17 23:08:00,0.7453,0.7453,0.7452,0.7452,41600000.0
2009-11-17 23:09:00,0.7452,0.7453,0.74515,0.7452,48800000.0
2009-11-17 23:10:00,0.7452,0.7453,0.7452,0.7453,20800000.0
2009-11-17 23:11:00,0.7453,0.7453,0.7453,0.7453,3200000.0
2009-11-17 23:12:00,0.74527,0.74535,0.74515,0.74534,33300000.0
2009-11-17 23:13:00,0.7453,0.74535,0.7453,0.74535,14000000.0
2009-11-17 23:14:00,0.74535,0.74565,0.74535,0.74535,68300000.0
2009-11-17 23:15:00,0.7453,0.74535,0.7453,0.74535,52800000.0
2009-11-17 23:16:00,0.74535,0.7454,0.74535,0.7454,42600000.0
2009-11-17 23:17:00,0.7454,0.74545,0.7454,0.7454,21000000.0
2009-11-17 23:18:00,0.7454,0.74545,0.7454,0.74545,44200000.0
2009-11-17 23:19:00,0.7456,0.74565,0.7456,0.74565,12300000.0
2009-11-17 23:20:00,0.74538,0.74587,0.74536,0.74536,44200000.0
2009-11-17 23:21:00,0.7456,0.74565,0.7456,0.74565,6500000.0
2009-11-17 23:22:00,0.74524,0.74559,0.74524,0.74559,18200000.0
2009-11-17 23:23:00,0.74561,0.74561,0.7455,0.7455,14100000.0
2009-11-17 23:24:00,0.7455,0.74554,0.74528,0.74547,22600000.0
2009-11-17 23:25:00,0.74538,0.74564,0.74529,0.74564,14400000.0
2009-11-17 23:26:00,0.74555,0.74555,0.7455,0.7455,31200000.0
2009-11-17 23:27:00,0.74499,0.74533,0.74499,0.74508,45900000.0
2009-11-17 23:28:00,0.74555,0.74555,0.74555,0.74555,10800000.0
2009-11-17 23:29:00,0.74555,0.74555,0.7455,0.74555,17800000.0
2009-11-17 23:30:00,0.7455,0.7455,0.7455,0.7455,23800000.0
2009-11-17 23:31:00,0.74555,0.74555,0.74555,0.74555,3200000.0
2009-11-17 23:32:00,0.74519,0.74547,0.74511,0.74547,133100000.0
2009-11-17 23:33:00,0.74555,0.74555,0.7455,0.7455,5400000.0
2009-11-17 23:34:00,0.74545,0.7455,0.74545,0.7455,11600000.0
2009-11-17 23:35:00,0.74555,0.74555,0.74555,0.74555,6600000.0
2009-11-17 23:36:00,0.7455,0.74555,0.7455,0.74555,6000000.0
2009-11-17 23:37:00,0.74527,0.74547,0.74519,0.74547,45600000.0
2009-11-17 23:38:00,0.74555,0.74555,0.7455,0.74555,21400000.0
2009-11-17 23:39:00,0.74555,0.7456,0.74555,0.7456,8600000.0
2009-11-17 23:40:00,0.74565,0.74565,0.74565,0.74565,6400000.0
2009-11-17 23:41:00,0.74539,0.74561,0.74522,0.74558,151500000.0
2009-11-17 23:42:00,0.74558,0.74563,0.74533,0.74563,99200000.0
2009-11-17 23:43:00,0.74552,0.74559,0.74526,0.74555,133500000.0
2009-11-17 23:44:00,0.7455,0.74556,0.74532,0.74555,162900000.0
2009-11-17 23:45:00,0.74565,0.7457,0.74565,0.7457,12400000.0
2009-11-17 23:46:00,0.74555,0.74555,0.74523,0.74527,14100000.0
2009-11-17 23:47:00,0.74552,0.74559,0.74534,0.74552,48900000.0
2009-11-17 23:48:00,0.7457,0.7457,0.74565,0.7457,8800000.0
2009-11-17 23:49:00,0.7457,0.7457,0.7457,0.7457,20200000.0
2009-11-17 23:50:00,0.7457,0.7457,0.74565,0.74565,16200000.0
2009-11-17 23:51:00,0.74565,0.74565,0.74565,0.74565,3800000.0
2009-11-17 23:52:00,0.74565,0.74565,0.74565,0.74565,7600000.0
2009-11-17 23:53:00,0.74521,0.74558,0.74521,0.74548,22600000.0
2009-11-17 23:54:00,0.7455,0.74565,0.74531,0.74545,39000000.0
2009-11-17 23:55:00,0.74565,0.74565,0.74565,0.74565,3800000.0
2009-11-17 23:56:00,0.74537,0.74549,0.74528,0.74538,75700000.0
2009-11-17 23:57:00,0.74565,0.74565,0.74545,0.74545,35400000.0
2009-11-17 23:58:00,0.74535,0.74535,0.74525,0.74525,8800000.0
2009-11-17 23:59:00,0.74525,0.7453,0.7451,0.7451,19200000.0
2009-11-18 00:00:00,0.7451,0.74515,0.745,0.74515,18000000.0
2009-11-18 00:01:00,0.74515,0.74515,0.7451,0.74515,6000000.0
2009-11-18 00:02:00,0.74515,0.74515,0.745,0.745,13900000.0
2009-11-18 00:03:00,0.745,0.7451,0.745,0.74505,39400000.0
2009-11-18 00:04:00,0.74505,0.74515,0.74505,0.74515,35000000.0
2009-11-18 00:05:00,0.7451,0.7451,0.7451,0.7451,16000000.0
2009-11-18 00:06:00,0.7451,0.74515,0.7451,0.74515,7600000.0
2009-11-18 00:07:00,0.74505,0.7451,0.74475,0.74475,56600000.0
2009-11-18 00:08:00,0.7448,0.7448,0.74445,0.74445,48000000.0
2009-11-18 00:09:00,0.74445,0.7445,0.7444,0.7444,11800000.0
2009-11-18 00:10:00,0.74435,0.74435,0.74425,0.7443,35600000.0
2009-11-18 00:11:00,0.74445,0.74455,0.74425,0.74455,46800000.0
2009-11-18 00:12:00,0.74455,0.7446,0.74445,0.7445,27200000.0
2009-11-18 00:13:00,0.7445,0.7446,0.7445,0.74455,49600000.0
2009-11-18 00:14:00,0.74455,0.74455,0.7445,0.74455,4400000.0
2009-11-18 00:15:00,0.7446,0.7447,0.7446,0.7447,9000000.0
2009-11-18 00:16:00,0.74458,0.74461,0.74424,0.74438,77300000.0
2009-11-18 00:17:00,0.74442,0.74452,0.74429,0.74452,12600000.0
2009-11-18 00:18:00,0.74465,0.7447,0.74455,0.74455,18400000.0
2009-11-18 00:19:00,0.7446,0.7446,0.74455,0.74455,10200000.0
2009-11-18 00:20:00,0.74441,0.74466,0.74421,0.74441,51900000.0
2009-11-18 00:21:00,0.74447,0.74452,0.7442,0.7443,94500000.0
2009-11-18 00:22:00,0.7443,0.74439,0.74418,0.74439,71200000.0
2009-11-18 00:23:00,0.74436,0.74438,0.74411,0.74421,65000000.0
2009-11-18 00:24:00,0.74419,0.74444,0.74415,0.7444,45900000.0
2009-11-18 00:25:00,0.74447,0.74447,0.74419,0.74419,47300000.0
2009-11-18 00:26:00,0.74421,0.74446,0.74421,0.74446,22900000.0
2009-11-18 00:27:00,0.74451,0.74451,0.74393,0.7442,75300000.0
2009-11-18 00:28:00,0.7441,0.74436,0.7439,0.7441,57800000.0
2009-11-18 00:29:00,0.74398,0.74432,0.74387,0.74397,38700000.0
2009-11-18 00:30:00,0.74387,0.74403,0.74378,0.74386,68400000.0
2009-11-18 00:31:00,0.74395,0.74421,0.74379,0.74395,22700000.0
2009-11-18 00:32:00,0.7442,0.74427,0.74396,0.74412,119300000.0
2009-11-18 00:33:00,0.74412,0.74423,0.74389,0.74408,98600000.0
2009-11-18 00:34:00,0.74401,0.74404,0.74386,0.74399,61400000.0
2009-11-18 00:35:00,0.74401,0.74414,0.74401,0.74407,60100000.0
2009-11-18 00:36:00,0.74408,0.74408,0.74386,0.74402,75100000.0
2009-11-18 00:37:00,0.744,0.74408,0.74369,0.74406,116600000.0
2009-11-18 00:38:00,0.744,0.74402,0.74368,0.74385,36300000.0
2009-11-18 00:39:00,0.74385,0.74405,0.74378,0.7438,68500000.0
2009-11-18 00:40:00,0.74382,0.74419,0.74382,0.74394,44200000.0
2009-11-18 00:41:00,0.74404,0.74417,0.74402,0.74412,81300000.0
2009-11-18 00:42:00,0.74414,0.74469,0.74407,0.74437,119700000.0
2009-11-18 00:43:00,0.7444,0.74468,0.74413,0.74415,113500000.0
2009-11-18 00:44:00,0.74405,0.74409,0.74385,0.74397,189900000.0
2009-11-18 00:45:00,0.74383,0.74408,0.74378,0.74398,58500000.0
2009-11-18 00:46:00,0.74396,0.74403,0.74376,0.74389,42500000.0
2009-11-18 00:47:00,0.74386,0.74406,0.74384,0.74394,32100000.0
2009-11-18 00:48:00,0.74389,0.74411,0.74376,0.74401,42200000.0
2009-11-18 00:49:00,0.74403,0.74417,0.74383,0.74403,37300000.0
2009-11-18 00:50:00,0.74398,0.74429,0.74393,0.74403,12900000.0
2009-11-18 00:51:00,0.7439,0.7442,0.74375,0.74388,126200000.0
2009-11-18 00:52:00,0.74409,0.74409,0.74377,0.74389,38500000.0
2009-11-18 00:53:00,0.74385,0.74395,0.74381,0.74383,21300000.0
2009-11-18 00:54:00,0.74392,0.74407,0.7439,0.7439,16200000.0
2009-11-18 00:55:00,0.74399,0.74405,0.74378,0.7439,20500000.0
2009-11-18 00:56:00,0.74381,0.74399,0.74376,0.74383,41400000.0
2009-11-18 00:57:00,0.74372,0.74405,0.74372,0.74395,50800000.0
2009-11-18 00:58:00,0.74391,0.74406,0.74374,0.74389,35100000.0
2009-11-18 00:59:00,0.744,0.74428,0.74381,0.74419,20400000.0
2009-11-18 01:00:00,0.74386,0.74453,0.74385,0.74428,35300000.0
2009-11-18 01:01:00,0.74425,0.74437,0.74414,0.74432,17000000.0
2009-11-18 01:02:00,0.74435,0.74442,0.7441,0.74424,43400000.0
2009-11-18 01:03:00,0.7443,0.74449,0.7443,0.7443,55800000.0
2009-11-18 01:04:00,0.74428,0.74464,0.74416,0.74436,173300000.0
2009-11-18 01:05:00,0.7445,0.74483,0.74426,0.74447,190300000.0
2009-11-18 01:06:00,0.7446,0.74465,0.7444,0.74451,61600000.0
2009-11-18 01:07:00,0.74449,0.74468,0.74447,0.74467,60800000.0
2009-11-18 01:08:00,0.74467,0.74471,0.74447,0.74452,93600000.0
2009-11-18 01:09:00,0.74466,0.74475,0.74445,0.74457,87000000.0
2009-11-18 01:10:00,0.74466,0.74496,0.74466,0.74469,121300000.0
2009-11-18 01:11:00,0.74466,0.74486,0.74428,0.74452,87300000.0
2009-11-18 01:12:00,0.74448,0.74489,0.74444,0.74467,78700000.0
2009-11-18 01:13:00,0.74471,0.7452,0.74451,0.74485,145700000.0
2009-11-18 01:14:00,0.74482,0.74537,0.7448,0.74527,28400000.0
2009-11-18 01:15:00,0.74525,0.74546,0.74506,0.74517,205700000.0
2009-11-18 01:16:00,0.7452,0.74537,0.74506,0.74515,67600000.0
2009-11-18 01:17:00,0.74505,0.74524,0.74504,0.74524,33900000.0
2009-11-18 01:18:00,0.7452,0.74542,0.7451,0.74518,70300000.0
2009-11-18 01:19:00,0.74514,0.74531,0.745,0.74525,66100000.0
2009-11-18 01:20:00,0.74536,0.7456,0.74515,0.74526,27000000.0
2009-11-18 01:21:00,0.7452,0.7452,0.74487,0.74506,29600000.0
2009-11-18 01:22:00,0.74528,0.74532,0.74513,0.7452,29900000.0
2009-11-18 01:23:00,0.74521,0.74521,0.74475,0.74495,202800000.0
2009-11-18 01:24:00,0.74493,0.7452,0.74488,0.7451,101200000.0
2009-11-18 01:25:00,0.7453,0.74541,0.74502,0.74505,44600000.0
2009-11-18 01:26:00,0.74515,0.74515,0.74476,0.74502,173900000.0
2009-11-18 01:27:00,0.74505,0.74517,0.74502,0.74512,50300000.0
2009-11-18 01:28:00,0.74517,0.74537,0.74503,0.74531,123200000.0
2009-11-18 01:29:00,0.74523,0.74539,0.74489,0.74521,161800000.0
2009-11-18 01:30:00,0.74537,0.74565,0.74504,0.74513,94600000.0
2009-11-18 01:31:00,0.74513,0.74525,0.74485,0.74508,114700000.0
2009-11-18 01:32:00,0.74525,0.7453,0.74504,0.74506,17400000.0
2009-11-18 01:33:00,0.7452,0.74534,0.74506,0.74523,95200000.0
2009-11-18 01:34:00,0.74527,0.74534,0.74508,0.7451,27000000.0
2009-11-18 01:35:00,0.7455,0.74572,0.74536,0.74558,25200000.0
2009-11-18 01:36:00,0.74563,0.74589,0.74541,0.74565,43200000.0
2009-11-18 01:37:00,0.74551,0.74579,0.74528,0.74541,52900000.0
2009-11-18 01:38:00,0.74548,0.74574,0.74525,0.74525,37000000.0
2009-11-18 01:39:00,0.74548,0.74555,0.74519,0.74523,159500000.0
2009-11-18 01:40:00,0.74555,0.74561,0.74529,0.74529,35500000.0
2009-11-18 01:41:00,0.7453,0.74545,0.74525,0.74535,60900000.0
2009-11-18 01:42:00,0.74551,0.74576,0.74531,0.74576,29400000.0
2009-11-18 01:43:00,0.74528,0.74538,0.74524,0.74529,18400000.0
2009-11-18 01:44:00,0.74533,0.74542,0.74522,0.74533,45200000.0
2009-11-18 01:45:00,0.74533,0.7455,0.74527,0.74536,65900000.0
2009-11-18 01:46:00,0.74529,0.74565,0.74525,0.74564,87900000.0
2009-11-18 01:47:00,0.74553,0.74579,0.7454,0.74545,27500000.0
2009-11-18 01:48:00,0.74491,0.7456,0.74491,0.74512,23400000.0
2009-11-18 01:49:00,0.74518,0.74544,0.74515,0.74525,41000000.0
2009-11-18 01:50:00,0.74521,0.74543,0.74496,0.74543,20700000.0
2009-11-18 01:51:00,0.74503,0.74545,0.745,0.74512,47600000.0
2009-11-18 01:52:00,0.74506,0.74527,0.74501,0.74522,80500000.0
2009-11-18 01:53:00,0.74519,0.74543,0.74504,0.74525,75900000.0
2009-11-18 01:54:00,0.74507,0.74542,0.74507,0.74527,138700000.0
2009-11-18 01:55:00,0.74543,0.74562,0.74521,0.74552,120100000.0
2009-11-18 01:56:00,0.74551,0.74564,0.74521,0.74551,48200000.0
2009-11-18 01:57:00,0.74549,0.74555,0.74526,0.74539,60400000.0
2009-11-18 01:58:00,0.74541,0.74547,0.74516,0.74522,58700000.0
2009-11-18 01:59:00,0.74547,0.74552,0.74526,0.74526,41600000.0
2009-11-18 02:00:00,0.74534,0.74544,0.74534,0.7454,11400000.0
2009-11-18 02:01:00,0.74544,0.74546,0.745,0.74527,18700000.0
2009-11-18 02:02:00,0.7451,0.74535,0.74507,0.74532,21600000.0
2009-11-18 02:03:00,0.74509,0.74544,0.74504,0.74512,17200000.0
2009-11-18 02:04:00,0.74493,0.74535,0.74493,0.74519,22800000.0
2009-11-18 02:05:00,0.74508,0.74517,0.74473,0.74516,33000000.0
2009-11-18 02:06:00,0.74495,0.7453,0.74474,0.7451,28800000.0
2009-11-18 02:07:00,0.74498,0.74517,0.74489,0.74517,15100000.0
2009-11-18 02:08:00,0.7453,0.74531,0.74489,0.74504,34000000.0
2009-11-18 02:09:00,0.74543,0.74576,0.7452,0.74544,9400000.0
2009-11-18 02:10:00,0.74576,0.74624,0.74528,0.74603,48600000.0
2009-11-18 02:11:00,0.74601,0.74646,0.74601,0.74627,42600000.0
2009-11-18 02:12:00,0.74614,0.74655,0.74571,0.74626,56000000.0
2009-11-18 02:13:00,0.74642,0.74665,0.74589,0.74639,38800000.0
2009-11-18 02:14:00,0.74631,0.74635,0.74604,0.74635,48800000.0
2009-11-18 02:15:00,0.74639,0.74647,0.74613,0.74637,56400000.0
2009-11-18 02:16:00,0.74655,0.74655,0.7465,0.74655,22800000.0
2009-11-18 02:17:00,0.7465,0.74655,0.74645,0.74645,36200000.0
2009-11-18 02:18:00,0.7465,0.7465,0.7465,0.7465,3300000.0
2009-11-18 02:19:00,0.7465,0.74655,0.74645,0.7465,68100000.0
2009-11-18 02:20:00,0.7465,0.7465,0.7465,0.7465,3300000.0
2009-11-18 02:21:00,0.74608,0.74633,0.74596,0.74617,29900000.0
2009-11-18 02:22:00,0.74645,0.74655,0.74635,0.74655,56400000.0
2009-11-18 02:23:00,0.74655,0.74655,0.74635,0.74655,122000000.0
2009-11-18 02:24:00,0.7465,0.7466,0.7465,0.7466,46500000.0
2009-11-18 02:25:00,0.7466,0.7466,0.7465,0.7465,22700000.0
2009-11-18 02:26:00,0.74655,0.74655,0.7465,0.7465,14600000.0
2009-11-18 02:27:00,0.7465,0.7466,0.7465,0.7465,65500000.0
2009-11-18 02:28:00,0.74645,0.7465,0.74635,0.74635,94200000.0
2009-11-18 02:29:00,0.74635,0.74635,0.7461,0.7461,50000000.0
2009-11-18 02:30:00,0.7461,0.7461,0.74555,0.7458,63700000.0
2009-11-18 02:31:00,0.74575,0.7458,0.74545,0.74565,144000000.0
2009-11-18 02:32:00,0.74565,0.74575,0.74565,0.74575,73800000.0
2009-11-18 02:33:00,0.74575,0.74575,0.7457,0.7457,46200000.0
2009-11-18 02:34:00,0.7457,0.7457,0.74565,0.74565,40900000.0
2009-11-18 02:35:00,0.7458,0.74605,0.7458,0.74605,55000000.0
2009-11-18 02:36:00,0.74605,0.74615,0.74605,0.74615,12400000.0
2009-11-18 02:37:00,0.74615,0.74615,0.74615,0.74615,18200000.0
2009-11-18 02:38:00,0.74615,0.74615,0.746,0.746,13000000.0
2009-11-18 02:39:00,0.746,0.746,0.7457,0.74575,58800000.0
2009-11-18 02:40:00,0.74575,0.7459,0.74575,0.74585,28200000.0
2009-11-18 02:41:00,0.74585,0.74605,0.74585,0.746,39400000.0
2009-11-18 02:42:00,0.746,0.74605,0.74595,0.74595,28900000.0
2009-11-18 02:43:00,0.74595,0.74595,0.74595,0.74595,25900000.0
2009-11-18 02:44:00,0.74595,0.74605,0.74595,0.74605,14400000.0
2009-11-18 02:45:00,0.746,0.746,0.746,0.746,17300000.0
2009-11-18 02:46:00,0.746,0.746,0.746,0.746,8800000.0
2009-11-18 02:47:00,0.74595,0.74595,0.74595,0.74595,36400000.0
2009-11-18 02:48:00,0.74595,0.74595,0.74595,0.74595,4900000.0
2009-11-18 02:49:00,0.74595,0.74595,0.74595,0.74595,2400000.0
2009-11-18 02:50:00,0.74595,0.74595,0.74565,0.74565,71400000.0
2009-11-18 02:51:00,0.74565,0.7457,0.74545,0.74545,94000000.0
2009-11-18 02:52:00,0.7455,0.7455,0.74515,0.74515,147000000.0
2009-11-18 02:53:00,0.74525,0.74525,0.74505,0.74505,65400000.0
2009-11-18 02:54:00,0.74505,0.74515,0.74495,0.74515,96100000.0
2009-11-18 02:55:00,0.74515,0.74555,0.74515,0.74555,126400000.0
2009-11-18 02:56:00,0.7457,0.7458,0.74565,0.74565,65300000.0
2009-11-18 02:57:00,0.74565,0.7457,0.74565,0.7457,30600000.0
2009-11-18 02:58:00,0.74565,0.74585,0.74535,0.74535,177600000.0
2009-11-18 02:59:00,0.74535,0.74555,0.74535,0.74555,89000000.0
2009-11-18 03:00:00,0.74555,0.7458,0.74555,0.7457,84700000.0
2009-11-18 03:01:00,0.7457,0.7457,0.74565,0.7457,43700000.0
2009-11-18 03:02:00,0.7457,0.7457,0.74565,0.74565,116400000.0
2009-11-18 03:03:00,0.74565,0.74565,0.7456,0.74565,22500000.0
2009-11-18 03:04:00,0.74565,0.74565,0.74565,0.74565,9800000.0
2009-11-18 03:05:00,0.74565,0.7457,0.74565,0.7457,14400000.0
2009-11-18 03:06:00,0.7457,0.7457,0.7456,0.7456,36300000.0
2009-11-18 03:07:00,0.7456,0.7457,0.74545,0.7455,171500000.0
2009-11-18 03:08:00,0.7455,0.7455,0.7455,0.7455,4700000.0
2009-11-18 03:09:00,0.7455,0.7455,0.74535,0.74545,22500000.0
2009-11-18 03:10:00,0.74545,0.74545,0.74505,0.7451,50900000.0
2009-11-18 03:11:00,0.7451,0.7451,0.74455,0.74475,63100000.0
2009-11-18 03:12:00,0.74475,0.7449,0.74465,0.74485,38800000.0
2009-11-18 03:13:00,0.7448,0.7449,0.7446,0.74465,73100000.0
2009-11-18 03:14:00,0.74465,0.74465,0.74415,0.74455,183700000.0
2009-11-18 03:15:00,0.7446,0.74525,0.7446,0.74525,87800000.0
2009-11-18 03:16:00,0.74525,0.74525,0.74495,0.74495,77400000.0
2009-11-18 03:17:00,0.74495,0.74495,0.74475,0.7448,80900000.0
2009-11-18 03:18:00,0.7448,0.74485,0.74445,0.7445,92200000.0
2009-11-18 03:19:00,0.7445,0.7445,0.7445,0.7445,3300000.0
2009-11-18 03:20:00,0.74465,0.74475,0.74465,0.74465,15000000.0
2009-11-18 03:21:00,0.7445,0.7445,0.74435,0.74445,53500000.0
2009-11-18 03:22:00,0.74435,0.74455,0.74425,0.74455,101100000.0
2009-11-18 03:23:00,0.74465,0.74475,0.7445,0.74455,111900000.0
2009-11-18 03:24:00,0.74455,0.7446,0.74455,0.7446,20800000.0
2009-11-18 03:25:00,0.7446,0.7446,0.7445,0.7445,50300000.0
2009-11-18 03:26:00,0.74445,0.74455,0.7443,0.74455,100300000.0
2009-11-18 03:27:00,0.7446,0.7446,0.7446,0.7446,3300000.0
2009-11-18 03:28:00,0.7446,0.7446,0.7446,0.7446,8200000.0
2009-11-18 03:29:00,0.7446,0.7446,0.7446,0.7446,1600000.0
2009-11-18 03:30:00,0.74465,0.74475,0.7446,0.7446,4600000.0
2009-11-18 03:31:00,0.74455,0.74455,0.74455,0.74455,4000000.0
2009-11-18 03:32:00,0.74455,0.74455,0.74435,0.74435,47300000.0
2009-11-18 03:33:00,0.74445,0.7445,0.74435,0.74435,33400000.0
2009-11-18 03:34:00,0.74435,0.74435,0.744,0.74405,72700000.0
2009-11-18 03:35:00,0.74405,0.74435,0.744,0.74425,55500000.0
2009-11-18 03:36:00,0.74425,0.74425,0.74425,0.74425,4000000.0
2009-11-18 03:37:00,0.74425,0.74425,0.7442,0.7442,23400000.0
2009-11-18 03:38:00,0.7442,0.7442,0.74395,0.74395,38900000.0
2009-11-18 03:39:00,0.74395,0.74405,0.74365,0.74385,162400000.0
2009-11-18 03:40:00,0.74385,0.74385,0.7437,0.74375,315300000.0
2009-11-18 03:41:00,0.7437,0.74385,0.7437,0.7438,48000000.0
2009-11-18 03:42:00,0.7438,0.74385,0.74365,0.74385,120700000.0
2009-11-18 03:43:00,0.74385,0.74385,0.74375,0.74375,23100000.0
2009-11-18 03:44:00,0.7438,0.7438,0.74375,0.74375,10100000.0
2009-11-18 03:45:00,0.7439,0.744,0.7439,0.744,18800000.0
2009-11-18 03:46:00,0.744,0.7441,0.744,0.74405,51300000.0
2009-11-18 03:47:00,0.74405,0.74405,0.744,0.744,11400000.0
2009-11-18 03:48:00,0.744,0.74405,0.7437,0.74375,65500000.0
2009-11-18 03:49:00,0.74385,0.74395,0.74385,0.7439,34000000.0
2009-11-18 03:50:00,0.7439,0.7439,0.74365,0.7437,83500000.0
2009-11-18 03:51:00,0.7437,0.7437,0.7435,0.7437,94800000.0
2009-11-18 03:52:00,0.7437,0.7437,0.7435,0.7435,75800000.0
2009-11-18 03:53:00,0.74355,0.74365,0.74355,0.7436,69700000.0
2009-11-18 03:54:00,0.7436,0.7436,0.74355,0.74355,23800000.0
2009-11-18 03:55:00,0.74355,0.74355,0.7435,0.74355,15000000.0
2009-11-18 03:56:00,0.74355,0.74355,0.7432,0.7433,70900000.0
2009-11-18 03:57:00,0.74325,0.74335,0.74305,0.7431,55500000.0
2009-11-18 03:58:00,0.74315,0.74325,0.7431,0.74325,74100000.0
2009-11-18 03:59:00,0.74325,0.74325,0.74315,0.74315,43900000.0
2009-11-18 04:00:00,0.74315,0.7434,0.7431,0.74325,97500000.0
2009-11-18 04:01:00,0.7433,0.74345,0.7433,0.7433,54000000.0
2009-11-18 04:02:00,0.74325,0.74325,0.74325,0.74325,3800000.0
2009-11-18 04:03:00,0.74325,0.7434,0.74325,0.74335,122800000.0
2009-11-18 04:04:00,0.74335,0.74345,0.74335,0.74345,90000000.0
2009-11-18 04:05:00,0.74345,0.74355,0.74335,0.74335,71600000.0
2009-11-18 04:06:00,0.74335,0.74335,0.74305,0.7431,85100000.0
2009-11-18 04:07:00,0.74315,0.74315,0.74305,0.74305,39800000.0
2009-11-18 04:08:00,0.7431,0.74315,0.7431,0.7431,23300000.0
2009-11-18 04:09:00,0.7431,0.7431,0.7431,0.7431,7800000.0
2009-11-18 04:10:00,0.74296,0.74296,0.74235,0.74235,17400000.0
2009-11-18 04:11:00,0.74315,0.7435,0.7431,0.7435,80700000.0
2009-11-18 04:12:00,0.7435,0.7437,0.7435,0.7437,73000000.0
2009-11-18 04:13:00,0.74375,0.74375,0.7437,0.7437,12900000.0
2009-11-18 04:14:00,0.74375,0.74395,0.7437,0.74395,23200000.0
2009-11-18 04:15:00,0.74395,0.744,0.74395,0.744,60000000.0
2009-11-18 04:16:00,0.744,0.74415,0.74395,0.74395,67100000.0
2009-11-18 04:17:00,0.74395,0.7443,0.74395,0.7442,70600000.0
2009-11-18 04:18:00,0.74415,0.74435,0.74415,0.74435,42300000.0
2009-11-18 04:19:00,0.7444,0.7444,0.74425,0.7443,79200000.0
2009-11-18 04:20:00,0.7443,0.74435,0.74405,0.7442,75900000.0
2009-11-18 04:21:00,0.7442,0.74435,0.74415,0.7442,77800000.0
2009-11-18 04:22:00,0.7442,0.74425,0.74405,0.7441,67500000.0
2009-11-18 04:23:00,0.7441,0.74415,0.74405,0.74415,62300000.0
2009-11-18 04:24:00,0.7441,0.7444,0.74405,0.74435,72600000.0
2009-11-18 04:25:00,0.74435,0.7445,0.7443,0.7443,80700000.0
2009-11-18 04:26:00,0.7442,0.74435,0.7442,0.74435,16600000.0
2009-11-18 04:27:00,0.7443,0.7443,0.7441,0.74425,55100000.0
2009-11-18 04:28:00,0.7442,0.74425,0.7439,0.7439,23600000.0
2009-11-18 04:29:00,0.74405,0.74415,0.7439,0.74415,54700000.0
2009-11-18 04:30:00,0.74415,0.74415,0.74405,0.74405,30800000.0
2009-11-18 04:31:00,0.744,0.74435,0.744,0.74435,59400000.0
2009-11-18 04:32:00,0.74445,0.74445,0.7443,0.7443,26400000.0
2009-11-18 04:33:00,0.7443,0.7443,0.7443,0.7443,600000.0
2009-11-18 04:34:00,0.7443,0.7443,0.7443,0.7443,300000.0
2009-11-18 04:35:00,0.7443,0.7443,0.7443,0.7443,700000.0
2009-11-18 04:36:00,0.7443,0.7443,0.7443,0.7443,400000.0
2009-11-18 04:37:00,0.74379,0.74391,0.74376,0.7439,22600000.0
2009-11-18 04:38:00,0.7443,0.7443,0.7443,0.7443,700000.0
2009-11-18 04:39:00,0.7443,0.7443,0.7443,0.7443,400000.0
2009-11-18 04:40:00,0.7443,0.7443,0.7443,0.7443,400000.0
2009-11-18 04:41:00,0.7443,0.7443,0.74385,0.74385,52100000.0
2009-11-18 04:42:00,0.7437,0.7439,0.74365,0.7439,53400000.0
2009-11-18 04:43:00,0.74395,0.74395,0.7438,0.7438,16300000.0
2009-11-18 04:44:00,0.74375,0.74375,0.74375,0.74375,34900000.0
2009-11-18 04:45:00,0.74375,0.74395,0.74375,0.7439,32600000.0
2009-11-18 04:46:00,0.74395,0.74405,0.7439,0.744,46000000.0
2009-11-18 04:47:00,0.744,0.744,0.74385,0.74385,13800000.0
2009-11-18 04:48:00,0.74385,0.74385,0.74375,0.74375,123000000.0
2009-11-18 04:49:00,0.74375,0.74375,0.7437,0.7437,76400000.0
2009-11-18 04:50:00,0.7438,0.74385,0.7437,0.74385,62100000.0
2009-11-18 04:51:00,0.74385,0.74395,0.74355,0.7438,165400000.0
2009-11-18 04:52:00,0.7438,0.74385,0.7437,0.74375,67900000.0
2009-11-18 04:53:00,0.74375,0.74375,0.7437,0.7437,7600000.0
2009-11-18 04:54:00,0.74365,0.74365,0.74365,0.74365,5500000.0
2009-11-18 04:55:00,0.74365,0.74365,0.7436,0.7436,19500000.0
2009-11-18 04:56:00,0.7436,0.7438,0.7436,0.74375,67100000.0
2009-11-18 04:57:00,0.74395,0.74415,0.74395,0.744,49500000.0
2009-11-18 04:58:00,0.7439,0.7441,0.74385,0.7441,37400000.0
2009-11-18 04:59:00,0.74415,0.74425,0.7441,0.74425,9600000.0
2009-11-18 05:00:00,0.74425,0.74425,0.74405,0.74415,14900000.0
2009-11-18 05:01:00,0.74415,0.74415,0.74415,0.74415,2000000.0
2009-11-18 05:02:00,0.74415,0.74415,0.74415,0.74415,37700000.0
2009-11-18 05:03:00,0.74425,0.74425,0.74425,0.74425,6000000.0
2009-11-18 05:04:00,0.74425,0.74425,0.74425,0.74425,5000000.0
2009-11-18 05:05:00,0.74405,0.74409,0.7438,0.7438,26100000.0
2009-11-18 05:06:00,0.74425,0.74425,0.74425,0.74425,2000000.0
2009-11-18 05:07:00,0.74425,0.74435,0.74425,0.74435,6000000.0
2009-11-18 05:08:00,0.74435,0.74435,0.74435,0.74435,2000000.0
2009-11-18 05:09:00,0.74435,0.74435,0.74435,0.74435,3000000.0
2009-11-18 05:10:00,0.74435,0.74435,0.74415,0.74425,23000000.0
2009-11-18 05:11:00,0.74415,0.74415,0.74405,0.74415,23200000.0
2009-11-18 05:12:00,0.74415,0.74425,0.74405,0.74405,57400000.0
2009-11-18 05:13:00,0.7441,0.74415,0.74405,0.74405,7600000.0
2009-11-18 05:14:00,0.74405,0.74415,0.74395,0.74395,29100000.0
2009-11-18 05:15:00,0.74405,0.74415,0.74405,0.74405,33900000.0
2009-11-18 05:16:00,0.74415,0.74415,0.74405,0.74405,14900000.0
2009-11-18 05:17:00,0.74405,0.74415,0.74405,0.74415,15400000.0
2009-11-18 05:18:00,0.74405,0.74415,0.744,0.74405,26100000.0
2009-11-18 05:19:00,0.7441,0.74415,0.74405,0.74415,38600000.0
2009-11-18 05:20:00,0.74405,0.74405,0.74405,0.74405,9100000.0
2009-11-18 05:21:00,0.74374,0.744,0.74365,0.74365,74100000.0
2009-11-18 05:22:00,0.74365,0.7439,0.74365,0.74386,50700000.0
2009-11-18 05:23:00,0.74392,0.74426,0.74377,0.74393,37500000.0
2009-11-18 05:24:00,0.74405,0.7441,0.74405,0.7441,6200000.0
2009-11-18 05:25:00,0.7441,0.7441,0.7441,0.7441,9600000.0
2009-11-18 05:26:00,0.74405,0.74415,0.74405,0.74405,12900000.0
2009-11-18 05:27:00,0.74405,0.74415,0.74405,0.74405,22300000.0
2009-11-18 05:28:00,0.74405,0.7441,0.744,0.744,31400000.0
2009-11-18 05:29:00,0.744,0.74405,0.74395,0.74405,37000000.0
2009-11-18 05:30:00,0.744,0.74405,0.744,0.744,10000000.0
2009-11-18 05:31:00,0.744,0.744,0.74375,0.74375,29200000.0
2009-11-18 05:32:00,0.74375,0.74375,0.74345,0.74355,47600000.0
2009-11-18 05:33:00,0.74355,0.74365,0.74355,0.74365,35800000.0
2009-11-18 05:34:00,0.74365,0.74365,0.74365,0.74365,3300000.0
2009-11-18 05:35:00,0.74365,0.74365,0.74325,0.74335,148200000.0
2009-11-18 05:36:00,0.7434,0.74345,0.74335,0.74335,26400000.0
2009-11-18 05:37:00,0.74335,0.74335,0.74325,0.7433,59900000.0
2009-11-18 05:38:00,0.7433,0.7433,0.74315,0.74325,90900000.0
2009-11-18 05:39:00,0.74325,0.74325,0.7431,0.74315,83300000.0
2009-11-18 05:40:00,0.74315,0.7432,0.74315,0.7432,23600000.0
2009-11-18 05:41:00,0.7432,0.7433,0.74315,0.7433,53200000.0
2009-11-18 05:42:00,0.7433,0.74335,0.74325,0.74325,62700000.0
2009-11-18 05:43:00,0.74325,0.74335,0.74325,0.74325,12700000.0
2009-11-18 05:44:00,0.74325,0.74325,0.7432,0.7432,31200000.0
2009-11-18 05:45:00,0.74315,0.74345,0.74315,0.74325,24400000.0
2009-11-18 05:46:00,0.74325,0.74345,0.74325,0.74345,18400000.0
2009-11-18 05:47:00,0.74335,0.74385,0.74335,0.7437,84900000.0
2009-11-18 05:48:00,0.74365,0.7437,0.7436,0.7436,28200000.0
2009-11-18 05:49:00,0.74365,0.74365,0.7436,0.74365,14300000.0
2009-11-18 05:50:00,0.74365,0.74365,0.7436,0.74365,19200000.0
2009-11-18 05:51:00,0.7436,0.74365,0.74355,0.74365,13800000.0
2009-11-18 05:52:00,0.74365,0.74365,0.7436,0.7436,9400000.0
2009-11-18 05:53:00,0.74365,0.74365,0.74355,0.74355,20200000.0
2009-11-18 05:54:00,0.74355,0.74355,0.7434,0.7435,70000000.0
2009-11-18 05:55:00,0.74355,0.74355,0.74345,0.74345,72400000.0
2009-11-18 05:56:00,0.74345,0.74345,0.7434,0.7434,19000000.0
2009-11-18 05:57:00,0.74345,0.74355,0.7434,0.74345,57600000.0
2009-11-18 05:58:00,0.7435,0.7435,0.74345,0.7435,44600000.0
2009-11-18 05:59:00,0.7435,0.7435,0.7435,0.7435,6500000.0
2009-11-18 06:00:00,0.74355,0.74355,0.7434,0.7435,28700000.0
2009-11-18 06:01:00,0.7435,0.7435,0.7434,0.7435,24300000.0
2009-11-18 06:02:00,0.7435,0.7435,0.7435,0.7435,11400000.0
2009-11-18 06:03:00,0.7435,0.7435,0.7435,0.7435,1600000.0
2009-11-18 06:04:00,0.74355,0.74355,0.7435,0.7435,12000000.0
2009-11-18 06:05:00,0.7435,0.7435,0.7435,0.7435,1600000.0
2009-11-18 06:06:00,0.7435,0.74355,0.74345,0.7435,26400000.0
2009-11-18 06:07:00,0.7435,0.7435,0.7435,0.7435,16500000.0
2009-11-18 06:08:00,0.7435,0.7435,0.74325,0.74335,66700000.0
2009-11-18 06:09:00,0.74335,0.7435,0.74325,0.7434,112600000.0
2009-11-18 06:10:00,0.7436,0.7436,0.74345,0.7435,27600000.0
2009-11-18 06:11:00,0.7436,0.7436,0.7435,0.7435,18400000.0
2009-11-18 06:12:00,0.74345,0.7436,0.7434,0.74345,90100000.0
2009-11-18 06:13:00,0.74345,0.74345,0.7433,0.74335,32000000.0
2009-11-18 06:14:00,0.74335,0.7434,0.7433,0.7433,21000000.0
2009-11-18 06:15:00,0.7433,0.74335,0.7433,0.74335,6500000.0
2009-11-18 06:16:00,0.74335,0.7434,0.74335,0.74335,36800000.0
2009-11-18 06:17:00,0.74335,0.74365,0.74335,0.74355,81900000.0
2009-11-18 06:18:00,0.7435,0.7435,0.7434,0.7434,43800000.0
2009-11-18 06:19:00,0.74345,0.7435,0.7434,0.7434,33900000.0
2009-11-18 06:20:00,0.74345,0.74345,0.74345,0.74345,32900000.0
2009-11-18 06:21:00,0.74345,0.74345,0.74345,0.74345,34200000.0
2009-11-18 06:22:00,0.74345,0.7436,0.74345,0.7436,35600000.0
2009-11-18 06:23:00,0.74355,0.74355,0.74355,0.74355,3300000.0
2009-11-18 06:24:00,0.74355,0.74355,0.74355,0.74355,1600000.0
2009-11-18 06:25:00,0.74355,0.74375,0.74355,0.74375,30000000.0
2009-11-18 06:26:00,0.74375,0.74395,0.74375,0.7439,44000000.0
2009-11-18 06:27:00,0.7439,0.7439,0.74385,0.74385,10900000.0
2009-11-18 06:28:00,0.74385,0.74385,0.74385,0.74385,9200000.0
2009-11-18 06:29:00,0.74376,0.74379,0.74343,0.74375,21800000.0
2009-11-18 06:30:00,0.7439,0.74395,0.7439,0.74395,4900000.0
2009-11-18 06:31:00,0.74395,0.74395,0.7438,0.74385,27200000.0
2009-11-18 06:32:00,0.74385,0.74385,0.7438,0.74385,11200000.0
2009-11-18 06:33:00,0.7438,0.7438,0.7437,0.7437,37100000.0
2009-11-18 06:34:00,0.7437,0.7437,0.7436,0.7436,16000000.0
2009-11-18 06:35:00,0.7436,0.74375,0.7436,0.74375,28800000.0
2009-11-18 06:36:00,0.7437,0.7437,0.7437,0.7437,3300000.0
2009-11-18 06:37:00,0.7437,0.7437,0.74365,0.74365,18500000.0
2009-11-18 06:38:00,0.74365,0.74365,0.7436,0.7436,4000000.0
2009-11-18 06:39:00,0.74335,0.74346,0.7433,0.7433,107100000.0
2009-11-18 06:40:00,0.74327,0.74373,0.74275,0.7433,192300000.0
2009-11-18 06:41:00,0.74337,0.7435,0.74337,0.74346,68400000.0
2009-11-18 06:42:00,0.7436,0.7436,0.74355,0.74355,13800000.0
2009-11-18 06:43:00,0.74354,0.74385,0.7434,0.74349,59800000.0
2009-11-18 06:44:00,0.74355,0.7436,0.74355,0.7436,29100000.0
2009-11-18 06:45:00,0.7436,0.74365,0.7436,0.74365,14700000.0
2009-11-18 06:46:00,0.74365,0.74365,0.74365,0.74365,3300000.0
2009-11-18 06:47:00,0.74333,0.74359,0.74324,0.74338,92400000.0
2009-11-18 06:48:00,0.7433,0.74355,0.74326,0.74355,69500000.0
2009-11-18 06:49:00,0.74365,0.74365,0.74365,0.74365,2400000.0
2009-11-18 06:50:00,0.74365,0.74375,0.74365,0.74375,36800000.0
2009-11-18 06:51:00,0.7439,0.74395,0.7438,0.74395,43100000.0
2009-11-18 06:52:00,0.74395,0.744,0.7439,0.744,24100000.0
2009-11-18 06:53:00,0.744,0.744,0.74395,0.74395,7800000.0
2009-11-18 06:54:00,0.74377,0.74395,0.74355,0.74395,47400000.0
2009-11-18 06:55:00,0.74382,0.74389,0.74358,0.74382,61400000.0
2009-11-18 06:56:00,0.74395,0.74395,0.74395,0.74395,10000000.0
2009-11-18 06:57:00,0.74395,0.74395,0.74395,0.74395,35600000.0
2009-11-18 06:58:00,0.74415,0.7443,0.74415,0.7442,65100000.0
2009-11-18 06:59:00,0.7442,0.7443,0.7442,0.74425,66900000.0
2009-11-18 07:00:00,0.74425,0.74435,0.74425,0.7443,51900000.0
2009-11-18 07:01:00,0.74425,0.7443,0.74425,0.74425,27200000.0
2009-11-18 07:02:00,0.74425,0.7443,0.74425,0.7443,38200000.0
2009-11-18 07:03:00,0.74425,0.74425,0.74425,0.74425,4100000.0
2009-11-18 07:04:00,0.74425,0.7443,0.74425,0.74425,27800000.0
2009-11-18 07:05:00,0.7443,0.7443,0.7443,0.7443,3300000.0
2009-11-18 07:06:00,0.74425,0.74435,0.74425,0.7443,8900000.0
2009-11-18 07:07:00,0.7443,0.74435,0.74425,0.74435,20300000.0
2009-11-18 07:08:00,0.74435,0.74435,0.74435,0.74435,3300000.0
2009-11-18 07:09:00,0.74435,0.74435,0.74425,0.74435,28800000.0
2009-11-18 07:10:00,0.74435,0.74435,0.74425,0.7443,38600000.0
2009-11-18 07:11:00,0.7443,0.7443,0.74425,0.74425,17600000.0
2009-11-18 07:12:00,0.74402,0.74414,0.74394,0.74403,137900000.0
2009-11-18 07:13:00,0.74412,0.7442,0.7441,0.74415,38200000.0
2009-11-18 07:14:00,0.74425,0.74425,0.74425,0.74425,31200000.0
2009-11-18 07:15:00,0.74435,0.7444,0.74435,0.74435,16500000.0
2009-11-18 07:16:00,0.74435,0.74435,0.74435,0.74435,10600000.0
2009-11-18 07:17:00,0.74435,0.74435,0.74435,0.74435,2000000.0
2009-11-18 07:18:00,0.74435,0.74435,0.7443,0.7443,11000000.0
2009-11-18 07:19:00,0.74388,0.74397,0.74383,0.74388,198400000.0
2009-11-18 07:20:00,0.7443,0.74435,0.74425,0.7443,42100000.0
2009-11-18 07:21:00,0.74435,0.7444,0.74435,0.7444,37500000.0
2009-11-18 07:22:00,0.7444,0.7444,0.74435,0.7444,24400000.0
2009-11-18 07:23:00,0.7444,0.7444,0.74435,0.74435,18200000.0
2009-11-18 07:24:00,0.74435,0.7444,0.74435,0.7444,25100000.0
2009-11-18 07:25:00,0.7444,0.7444,0.7443,0.7443,36800000.0
2009-11-18 07:26:00,0.7443,0.7443,0.74425,0.74425,19000000.0
2009-11-18 07:27:00,0.74425,0.74425,0.74425,0.74425,26800000.0
2009-11-18 07:28:00,0.74425,0.74425,0.74425,0.74425,26000000.0
2009-11-18 07:29:00,0.74425,0.74425,0.74425,0.74425,20800000.0
2009-11-18 07:30:00,0.74425,0.7443,0.74425,0.7443,8400000.0
2009-11-18 07:31:00,0.74425,0.74425,0.74425,0.74425,20900000.0
2009-11-18 07:32:00,0.74425,0.74425,0.74425,0.74425,10400000.0
2009-11-18 07:33:00,0.74374,0.74419,0.74374,0.74415,44800000.0
2009-11-18 07:34:00,0.74425,0.74425,0.74425,0.74425,26800000.0
2009-11-18 07:35:00,0.74425,0.74435,0.74425,0.74435,50800000.0
2009-11-18 07:36:00,0.7444,0.7444,0.7444,0.7444,15400000.0
2009-11-18 07:37:00,0.7444,0.7444,0.7444,0.7444,9700000.0
2009-11-18 07:38:00,0.7444,0.7444,0.7444,0.7444,4800000.0
2009-11-18 07:39:00,0.7444,0.7444,0.7444,0.7444,2800000.0
2009-11-18 07:40:00,0.74432,0.74432,0.74369,0.7441,48600000.0
2009-11-18 07:41:00,0.7444,0.7444,0.74435,0.7444,9200000.0
2009-11-18 07:42:00,0.7444,0.7444,0.74435,0.74435,22400000.0
2009-11-18 07:43:00,0.7444,0.7444,0.74425,0.74425,75300000.0
2009-11-18 07:44:00,0.74425,0.7444,0.74425,0.7444,64800000.0
2009-11-18 07:45:00,0.7444,0.7444,0.7443,0.74435,57300000.0
2009-11-18 07:46:00,0.74435,0.74435,0.7443,0.74435,22600000.0
2009-11-18 07:47:00,0.74435,0.74455,0.74435,0.74455,55700000.0
2009-11-18 07:48:00,0.74455,0.7446,0.74455,0.74455,78300000.0
2009-11-18 07:49:00,0.74465,0.74465,0.74455,0.7446,83200000.0
2009-11-18 07:50:00,0.7446,0.74505,0.7446,0.74505,44700000.0
2009-11-18 07:51:00,0.7451,0.7452,0.7451,0.7452,33800000.0
2009-11-18 07:52:00,0.7452,0.7452,0.74495,0.74495,102800000.0
2009-11-18 07:53:00,0.74495,0.74495,0.74495,0.74495,16200000.0
2009-11-18 07:54:00,0.74495,0.745,0.7449,0.74495,20800000.0
2009-11-18 07:55:00,0.74495,0.745,0.74495,0.745,23900000.0
2009-11-18 07:56:00,0.7451,0.74515,0.7449,0.74495,63400000.0
2009-11-18 07:57:00,0.745,0.745,0.74495,0.74495,24600000.0
2009-11-18 07:58:00,0.74495,0.745,0.74495,0.745,19100000.0
2009-11-18 07:59:00,0.745,0.745,0.74495,0.745,37200000.0
2009-11-18 08:00:00,0.74495,0.74495,0.7448,0.7448,25400000.0
2009-11-18 08:01:00,0.74495,0.74495,0.7446,0.7446,79100000.0
2009-11-18 08:02:00,0.74465,0.74465,0.7446,0.74465,28300000.0
2009-11-18 08:03:00,0.74465,0.7447,0.74465,0.7447,10400000.0
2009-11-18 08:04:00,0.7447,0.7447,0.74465,0.74465,24600000.0
2009-11-18 08:05:00,0.74465,0.74465,0.74465,0.74465,9600000.0
2009-11-18 08:06:00,0.74465,0.74465,0.74455,0.7446,39400000.0
2009-11-18 08:07:00,0.7446,0.7446,0.74455,0.74455,18300000.0
2009-11-18 08:08:00,0.74455,0.7446,0.74455,0.7446,17000000.0
2009-11-18 08:09:00,0.7446,0.7446,0.74455,0.7446,25200000.0
2009-11-18 08:10:00,0.7446,0.74465,0.74455,0.74465,26000000.0
2009-11-18 08:11:00,0.7446,0.7446,0.7445,0.7446,13400000.0
2009-11-18 08:12:00,0.7446,0.7446,0.74455,0.74455,16100000.0
2009-11-18 08:13:00,0.74455,0.7446,0.74455,0.74455,41600000.0
2009-11-18 08:14:00,0.74455,0.7446,0.74455,0.74455,24000000.0
2009-11-18 08:15:00,0.74455,0.74465,0.74445,0.74465,66500000.0
2009-11-18 08:16:00,0.74465,0.74465,0.7446,0.74465,14600000.0
2009-11-18 08:17:00,0.74465,0.74465,0.7446,0.7446,20800000.0
2009-11-18 08:18:00,0.7446,0.7446,0.7446,0.7446,11200000.0
2009-11-18 08:19:00,0.74465,0.74465,0.74465,0.74465,1600000.0
2009-11-18 08:20:00,0.74465,0.74465,0.7446,0.7446,37500000.0
2009-11-18 08:21:00,0.7446,0.7446,0.74455,0.74455,39100000.0
2009-11-18 08:22:00,0.74455,0.7446,0.74455,0.74455,30900000.0
2009-11-18 08:23:00,0.74455,0.74455,0.74455,0.74455,6500000.0
2009-11-18 08:24:00,0.7445,0.7445,0.7445,0.7445,6600000.0
2009-11-18 08:25:00,0.7445,0.74455,0.7444,0.74455,40600000.0
2009-11-18 08:26:00,0.74455,0.74455,0.74455,0.74455,35000000.0
2009-11-18 08:27:00,0.74455,0.74455,0.7442,0.74425,66600000.0
2009-11-18 08:28:00,0.7443,0.74455,0.7443,0.74455,120900000.0
2009-11-18 08:29:00,0.7445,0.7446,0.7445,0.7446,24100000.0
2009-11-18 08:30:00,0.74465,0.74485,0.74465,0.7448,9700000.0
2009-11-18 08:31:00,0.74475,0.74475,0.7447,0.74475,18800000.0
2009-11-18 08:32:00,0.74475,0.74475,0.74465,0.74465,27200000.0
2009-11-18 08:33:00,0.7447,0.7447,0.7446,0.74465,40500000.0
2009-11-18 08:34:00,0.74465,0.74475,0.74465,0.74465,27000000.0
2009-11-18 08:35:00,0.7446,0.74465,0.74445,0.74465,45600000.0
2009-11-18 08:36:00,0.74475,0.74475,0.74455,0.74465,43700000.0
2009-11-18 08:37:00,0.74465,0.74465,0.74465,0.74465,12800000.0
2009-11-18 08:38:00,0.7446,0.74465,0.74455,0.74455,27200000.0
2009-11-18 08:39:00,0.74455,0.74465,0.74455,0.74455,48800000.0
2009-11-18 08:40:00,0.74455,0.74455,0.74445,0.74445,55900000.0
2009-11-18 08:41:00,0.74445,0.74445,0.74445,0.74445,36000000.0
2009-11-18 08:42:00,0.74445,0.74445,0.74435,0.74435,9300000.0
2009-11-18 08:43:00,0.74435,0.74475,0.74435,0.7447,124800000.0
2009-11-18 08:44:00,0.7447,0.74475,0.7447,0.7447,35400000.0
2009-11-18 08:45:00,0.74475,0.74475,0.7447,0.7447,12400000.0
2009-11-18 08:46:00,0.7447,0.74475,0.74465,0.7447,24700000.0
2009-11-18 08:47:00,0.74475,0.74485,0.7447,0.74485,58400000.0
2009-11-18 08:48:00,0.7448,0.745,0.7448,0.745,85300000.0
2009-11-18 08:49:00,0.74525,0.74525,0.74505,0.74505,58100000.0
2009-11-18 08:50:00,0.74505,0.74525,0.74505,0.74505,39900000.0
2009-11-18 08:51:00,0.745,0.74505,0.74495,0.74495,25500000.0
2009-11-18 08:52:00,0.74495,0.74495,0.74485,0.74485,34700000.0
2009-11-18 08:53:00,0.74485,0.74485,0.74485,0.74485,24700000.0
2009-11-18 08:54:00,0.74485,0.7451,0.7448,0.74505,121100000.0
2009-11-18 08:55:00,0.74505,0.7451,0.74505,0.74505,15400000.0
2009-11-18 08:56:00,0.745,0.745,0.74495,0.74495,59100000.0
2009-11-18 08:57:00,0.74495,0.74515,0.7449,0.7451,151200000.0
2009-11-18 08:58:00,0.745,0.74515,0.745,0.7451,48500000.0
2009-11-18 08:59:00,0.7451,0.74525,0.7451,0.7452,21300000.0
2009-11-18 09:00:00,0.7452,0.74525,0.7452,0.7452,32900000.0
2009-11-18 09:01:00,0.74525,0.7456,0.7452,0.74555,73800000.0
2009-11-18 09:02:00,0.74555,0.74565,0.7455,0.7455,77600000.0
2009-11-18 09:03:00,0.7455,0.74565,0.74545,0.74555,45000000.0
2009-11-18 09:04:00,0.74555,0.74625,0.74535,0.74625,156000000.0
2009-11-18 09:05:00,0.74625,0.74675,0.74625,0.7466,103300000.0
2009-11-18 09:06:00,0.7466,0.74665,0.74655,0.7466,31800000.0
2009-11-18 09:07:00,0.7466,0.7466,0.74635,0.7464,60400000.0
2009-11-18 09:08:00,0.7464,0.7465,0.7464,0.7465,23200000.0
2009-11-18 09:09:00,0.7465,0.74655,0.74645,0.7465,25000000.0
2009-11-18 09:10:00,0.7465,0.7465,0.7464,0.7464,54100000.0
2009-11-18 09:11:00,0.7464,0.74645,0.7464,0.74645,11000000.0
2009-11-18 09:12:00,0.7464,0.74645,0.7464,0.7464,16600000.0
2009-11-18 09:13:00,0.7464,0.74645,0.74635,0.74635,36000000.0
2009-11-18 09:14:00,0.74635,0.74645,0.74605,0.74635,83000000.0
2009-11-18 09:15:00,0.74625,0.74645,0.7462,0.74635,30300000.0
2009-11-18 09:16:00,0.74635,0.74635,0.7462,0.7463,56800000.0
2009-11-18 09:17:00,0.7463,0.7463,0.7462,0.7462,226100000.0
2009-11-18 09:18:00,0.7462,0.7463,0.7462,0.74625,32500000.0
2009-11-18 09:19:00,0.74625,0.7464,0.7462,0.7464,14800000.0
2009-11-18 09:20:00,0.74635,0.74635,0.74615,0.74615,87400000.0
2009-11-18 09:21:00,0.74615,0.74615,0.74575,0.74595,144000000.0
2009-11-18 09:22:00,0.74595,0.74595,0.7457,0.7457,129700000.0
2009-11-18 09:23:00,0.7457,0.74575,0.7457,0.74575,30400000.0
2009-11-18 09:24:00,0.74585,0.74595,0.7457,0.74585,69100000.0
2009-11-18 09:25:00,0.7458,0.74585,0.7458,0.74585,31600000.0
2009-11-18 09:26:00,0.7458,0.7459,0.74575,0.74575,52200000.0
2009-11-18 09:27:00,0.74575,0.74595,0.74575,0.74585,40600000.0
2009-11-18 09:28:00,0.74595,0.74605,0.74585,0.74595,48100000.0
2009-11-18 09:29:00,0.74595,0.74605,0.74585,0.74595,37000000.0
2009-11-18 09:30:00,0.74595,0.7461,0.74585,0.7461,43600000.0
2009-11-18 09:31:00,0.7461,0.7461,0.746,0.746,21900000.0
2009-11-18 09:32:00,0.74605,0.7461,0.746,0.7461,11800000.0
2009-11-18 09:33:00,0.7461,0.7461,0.746,0.746,30800000.0
2009-11-18 09:34:00,0.746,0.746,0.7459,0.746,73800000.0
2009-11-18 09:35:00,0.746,0.746,0.7458,0.7458,90100000.0
2009-11-18 09:36:00,0.7458,0.7458,0.74575,0.7458,44900000.0
2009-11-18 09:37:00,0.7458,0.74585,0.74575,0.74585,41200000.0
2009-11-18 09:38:00,0.74585,0.74585,0.74585,0.74585,31200000.0
2009-11-18 09:39:00,0.74585,0.746,0.74585,0.746,67600000.0
2009-11-18 09:40:00,0.7459,0.74598,0.74587,0.74592,141800000.0
2009-11-18 09:41:00,0.74595,0.7461,0.74595,0.74605,52300000.0
2009-11-18 09:42:00,0.74605,0.74605,0.74585,0.74585,80300000.0
2009-11-18 09:43:00,0.74585,0.74585,0.74585,0.74585,29000000.0
2009-11-18 09:44:00,0.74585,0.74585,0.7457,0.74575,67400000.0
2009-11-18 09:45:00,0.74562,0.74573,0.74562,0.74568,174000000.0
2009-11-18 09:46:00,0.74575,0.74575,0.74575,0.74575,30400000.0
2009-11-18 09:47:00,0.74575,0.74575,0.74575,0.74575,24200000.0
2009-11-18 09:48:00,0.74575,0.74575,0.7456,0.74565,38000000.0
2009-11-18 09:49:00,0.7456,0.7456,0.74535,0.7454,69400000.0
2009-11-18 09:50:00,0.7454,0.7454,0.74525,0.74525,57400000.0
2009-11-18 09:51:00,0.74525,0.74525,0.7452,0.74525,42200000.0
2009-11-18 09:52:00,0.74525,0.74545,0.74525,0.74545,16600000.0
2009-11-18 09:53:00,0.74555,0.74555,0.74535,0.7455,36200000.0
2009-11-18 09:54:00,0.7455,0.7455,0.7452,0.74525,82700000.0
2009-11-18 09:55:00,0.74525,0.7454,0.7452,0.7454,160100000.0
2009-11-18 09:56:00,0.7454,0.74545,0.7454,0.74545,19400000.0
2009-11-18 09:57:00,0.74545,0.74605,0.7454,0.74605,159400001.0
2009-11-18 09:58:00,0.74605,0.74615,0.74595,0.74605,26500000.0
2009-11-18 09:59:00,0.74595,0.74595,0.74545,0.74545,102200000.0
2009-11-18 10:00:00,0.74545,0.74585,0.74535,0.74585,83300000.0
2009-11-18 10:01:00,0.74585,0.74585,0.7458,0.74585,40400000.0
2009-11-18 10:02:00,0.74595,0.74665,0.7459,0.74665,121400000.0
2009-11-18 10:03:00,0.74665,0.74675,0.7463,0.7463,106300000.0
2009-11-18 10:04:00,0.74635,0.74655,0.7463,0.7464,114000000.0
2009-11-18 10:05:00,0.74645,0.74665,0.74635,0.74655,165200000.0
2009-11-18 10:06:00,0.74655,0.74655,0.7462,0.74625,121000000.0
2009-11-18 10:07:00,0.74625,0.74645,0.74625,0.74625,44400000.0
2009-11-18 10:08:00,0.74625,0.74665,0.74625,0.74665,73400000.0
2009-11-18 10:09:00,0.74665,0.74665,0.74635,0.7465,185600000.0
2009-11-18 10:10:00,0.7465,0.74655,0.7465,0.74655,94000000.0
2009-11-18 10:11:00,0.74655,0.74655,0.74625,0.74635,321100000.0
2009-11-18 10:12:00,0.74635,0.74635,0.74615,0.74615,163800000.0
2009-11-18 10:13:00,0.74615,0.74625,0.7461,0.74615,105100000.0
2009-11-18 10:14:00,0.74615,0.74615,0.74605,0.74615,104100000.0
2009-11-18 10:15:00,0.74615,0.74615,0.746,0.746,66100000.0
2009-11-18 10:16:00,0.746,0.746,0.7458,0.74585,32500000.0
2009-11-18 10:17:00,0.7459,0.74615,0.74565,0.7458,195400000.0
2009-11-18 10:18:00,0.74575,0.7458,0.7457,0.74575,141600000.0
2009-11-18 10:19:00,0.74575,0.74575,0.7455,0.7455,110400000.0
2009-11-18 10:20:00,0.7455,0.74565,0.74535,0.74565,110800000.0
2009-11-18 10:21:00,0.74565,0.74575,0.7455,0.74565,41500000.0
2009-11-18 10:22:00,0.74565,0.7457,0.74555,0.7456,84600000.0
2009-11-18 10:23:00,0.74565,0.74575,0.74565,0.7457,83900000.0
2009-11-18 10:24:00,0.7457,0.74605,0.7457,0.7459,47600000.0
2009-11-18 10:25:00,0.74595,0.74595,0.7459,0.74595,11800000.0
2009-11-18 10:26:00,0.74595,0.74605,0.7459,0.7459,37600000.0
2009-11-18 10:27:00,0.7459,0.7459,0.7459,0.7459,5800000.0
2009-11-18 10:28:00,0.7459,0.7459,0.74585,0.74585,55400000.0
2009-11-18 10:29:00,0.7459,0.74615,0.74585,0.74615,190200000.0
2009-11-18 10:30:00,0.74615,0.74655,0.7461,0.74655,173500000.0
2009-11-18 10:31:00,0.74655,0.74665,0.74645,0.7465,56000000.0
2009-11-18 10:32:00,0.7465,0.74675,0.7465,0.7467,215100000.0
2009-11-18 10:33:00,0.74675,0.747,0.7467,0.7469,234000000.0
2009-11-18 10:34:00,0.74695,0.74715,0.74685,0.74715,49600000.0
2009-11-18 10:35:00,0.7471,0.74735,0.74685,0.74715,44400000.0
2009-11-18 10:36:00,0.74735,0.74735,0.74685,0.74685,163800000.0
2009-11-18 10:37:00,0.74685,0.74695,0.7467,0.74675,139900000.0
2009-11-18 10:38:00,0.74675,0.7474,0.7467,0.74725,314900000.0
2009-11-18 10:39:00,0.74725,0.74745,0.74725,0.74735,182700000.0
2009-11-18 10:40:00,0.74735,0.7475,0.7473,0.7473,87000000.0
2009-11-18 10:41:00,0.7473,0.7473,0.74715,0.7472,155500000.0
2009-11-18 10:42:00,0.74725,0.74735,0.74705,0.7471,295100000.0
2009-11-18 10:43:00,0.74715,0.7472,0.747,0.74705,229800001.0
2009-11-18 10:44:00,0.74705,0.74705,0.747,0.747,59100000.0
2009-11-18 10:45:00,0.747,0.74705,0.74685,0.7469,261800000.0
2009-11-18 10:46:00,0.7469,0.74695,0.74675,0.7468,83300000.0
2009-11-18 10:47:00,0.74685,0.74715,0.7468,0.74715,126900000.0
2009-11-18 10:48:00,0.74715,0.74715,0.7471,0.74715,66900000.0
2009-11-18 10:49:00,0.74715,0.7472,0.74715,0.7472,77800000.0
2009-11-18 10:50:00,0.7472,0.74735,0.74715,0.74735,148600000.0
2009-11-18 10:51:00,0.74735,0.74735,0.74705,0.74715,201700000.0
2009-11-18 10:52:00,0.74715,0.74715,0.74695,0.74705,280300000.0
2009-11-18 10:53:00,0.747,0.747,0.747,0.747,74100000.0
2009-11-18 10:54:00,0.747,0.747,0.7466,0.74665,329300000.0
2009-11-18 10:55:00,0.7467,0.74705,0.74665,0.7469,307400000.0
2009-11-18 10:56:00,0.7469,0.74705,0.74685,0.74685,199000000.0
2009-11-18 10:57:00,0.74685,0.74685,0.7466,0.74685,216600000.0
2009-11-18 10:58:00,0.74685,0.74685,0.74665,0.74685,180700000.0
2009-11-18 10:59:00,0.74685,0.74685,0.74675,0.74675,111000000.0
2009-11-18 11:00:00,0.74675,0.74675,0.7467,0.7467,132800000.0
2009-11-18 11:01:00,0.7467,0.7467,0.74645,0.74655,232700000.0
2009-11-18 11:02:00,0.74655,0.7467,0.74655,0.74665,124800000.0
2009-11-18 11:03:00,0.7466,0.7467,0.74655,0.7467,246100000.0
2009-11-18 11:04:00,0.7467,0.7467,0.74645,0.74645,325400000.0
2009-11-18 11:05:00,0.74645,0.74655,0.74645,0.74655,147300000.0
2009-11-18 11:06:00,0.74655,0.74655,0.74635,0.74635,184500000.0
2009-11-18 11:07:00,0.74635,0.74635,0.74615,0.74615,316900000.0
2009-11-18 11:08:00,0.74615,0.74635,0.7461,0.7463,371300001.0
2009-11-18 11:09:00,0.7463,0.74635,0.7463,0.74635,57400000.0
2009-11-18 11:10:00,0.74645,0.74655,0.7464,0.7464,273600000.0
2009-11-18 11:11:00,0.74635,0.7464,0.74625,0.7463,149000000.0
2009-11-18 11:12:00,0.74635,0.74645,0.74635,0.74645,117500000.0
2009-11-18 11:13:00,0.74645,0.74645,0.7464,0.74645,95500000.0
2009-11-18 11:14:00,0.74645,0.74645,0.7464,0.74645,61000000.0
2009-11-18 11:15:00,0.74645,0.7466,0.7464,0.7466,113900000.0
2009-11-18 11:16:00,0.7466,0.7466,0.7465,0.74655,42300000.0
2009-11-18 11:17:00,0.74655,0.74655,0.74645,0.74645,11700000.0
2009-11-18 11:18:00,0.74645,0.7465,0.74645,0.74645,67300000.0
2009-11-18 11:19:00,0.74645,0.7467,0.74645,0.7467,85300000.0
2009-11-18 11:20:00,0.7467,0.74675,0.7467,0.7467,77300000.0
2009-11-18 11:21:00,0.74675,0.747,0.74675,0.74695,142800000.0
2009-11-18 11:22:00,0.747,0.747,0.74695,0.747,49500000.0
2009-11-18 11:23:00,0.747,0.74705,0.747,0.747,47300000.0
2009-11-18 11:24:00,0.747,0.74735,0.747,0.74725,166100000.0
2009-11-18 11:25:00,0.74725,0.74765,0.74725,0.74765,267700000.0
2009-11-18 11:26:00,0.74765,0.7477,0.7476,0.74765,114400000.0
2009-11-18 11:27:00,0.74765,0.74765,0.7476,0.74765,37800000.0
2009-11-18 11:28:00,0.74765,0.74765,0.74765,0.74765,2800000.0
2009-11-18 11:29:00,0.74765,0.7477,0.7476,0.7476,38600000.0
2009-11-18 11:30:00,0.7476,0.74765,0.74725,0.7473,142400000.0
2009-11-18 11:31:00,0.7473,0.74765,0.7473,0.74765,110300000.0
2009-11-18 11:32:00,0.74765,0.7477,0.7476,0.74765,62600000.0
2009-11-18 11:33:00,0.74765,0.7479,0.74765,0.74785,83300000.0
2009-11-18 11:34:00,0.74795,0.74805,0.7479,0.748,231000000.0
2009-11-18 11:35:00,0.74795,0.748,0.7478,0.7478,401300000.0
2009-11-18 11:36:00,0.7478,0.74785,0.7476,0.7476,275900000.0
2009-11-18 11:37:00,0.7476,0.74775,0.74755,0.7476,87000000.0
2009-11-18 11:38:00,0.74755,0.74775,0.7474,0.74745,247500000.0
2009-11-18 11:39:00,0.74745,0.74745,0.74735,0.7474,105000000.0
2009-11-18 11:40:00,0.7474,0.74745,0.74695,0.747,140900000.0
2009-11-18 11:41:00,0.74695,0.74745,0.74695,0.7474,165400000.0
2009-11-18 11:42:00,0.74745,0.7475,0.7473,0.7474,169200000.0
2009-11-18 11:43:00,0.7474,0.74755,0.74735,0.74755,293200000.0
2009-11-18 11:44:00,0.74755,0.7477,0.74755,0.74755,159100000.0
2009-11-18 11:45:00,0.74755,0.74765,0.74755,0.7476,57200000.0
2009-11-18 11:46:00,0.7476,0.74765,0.74755,0.74765,58000000.0
2009-11-18 11:47:00,0.7476,0.7476,0.7475,0.74755,37600000.0
2009-11-18 11:48:00,0.74755,0.74755,0.74755,0.74755,16200000.0
2009-11-18 11:49:00,0.7476,0.74765,0.7476,0.7476,4200000.0
2009-11-18 11:50:00,0.7476,0.74765,0.7475,0.74755,76100000.0
2009-11-18 11:51:00,0.74755,0.74765,0.74755,0.74765,85700000.0
2009-11-18 11:52:00,0.74755,0.74765,0.74755,0.74755,100800000.0
2009-11-18 11:53:00,0.74755,0.74775,0.74755,0.7476,51500000.0
2009-11-18 11:54:00,0.74765,0.74765,0.7475,0.7475,92300000.0
2009-11-18 11:55:00,0.7475,0.74765,0.7475,0.74765,74500000.0
2009-11-18 11:56:00,0.74765,0.74775,0.74765,0.74775,15100000.0
2009-11-18 11:57:00,0.7477,0.748,0.7477,0.74795,58000000.0
2009-11-18 11:58:00,0.74795,0.74855,0.74795,0.74845,133900000.0
2009-11-18 11:59:00,0.74845,0.74855,0.74845,0.7485,84500000.0
2009-11-18 12:00:00,0.7485,0.74855,0.74835,0.7484,65300000.0
2009-11-18 12:01:00,0.7484,0.74845,0.74835,0.7484,37800000.0
2009-11-18 12:02:00,0.7484,0.7484,0.7484,0.7484,1600000.0
2009-11-18 12:03:00,0.7484,0.7484,0.74835,0.7484,27500000.0
2009-11-18 12:04:00,0.7484,0.7484,0.74835,0.74835,11200000.0
2009-11-18 12:05:00,0.7483,0.74845,0.7483,0.74835,175900000.0
2009-11-18 12:06:00,0.7483,0.7483,0.74815,0.7482,242300000.0
2009-11-18 12:07:00,0.7482,0.7482,0.748,0.74805,173100000.0
2009-11-18 12:08:00,0.74805,0.7482,0.74805,0.7481,57500000.0
2009-11-18 12:09:00,0.7481,0.7482,0.74805,0.7482,42000000.0
2009-11-18 12:10:00,0.7482,0.74835,0.7481,0.74825,209700000.0
2009-11-18 12:11:00,0.74825,0.74825,0.7482,0.74825,66800000.0
2009-11-18 12:12:00,0.74825,0.74845,0.74825,0.74825,119900000.0
2009-11-18 12:13:00,0.74825,0.74825,0.74825,0.74825,59000000.0
2009-11-18 12:14:00,0.74825,0.7483,0.7481,0.74815,175800000.0
2009-11-18 12:15:00,0.74815,0.7483,0.74815,0.7483,53000000.0
2009-11-18 12:16:00,0.74825,0.74835,0.74825,0.74835,95500000.0
2009-11-18 12:17:00,0.74835,0.7484,0.74805,0.7481,276300000.0
2009-11-18 12:18:00,0.7481,0.74815,0.7481,0.74815,23800000.0
2009-11-18 12:19:00,0.7482,0.7482,0.748,0.7481,72900000.0
2009-11-18 12:20:00,0.7481,0.74815,0.74805,0.74805,31500000.0
2009-11-18 12:21:00,0.74805,0.7481,0.74775,0.74805,215100000.0
2009-11-18 12:22:00,0.74805,0.74805,0.74785,0.7479,83100000.0
2009-11-18 12:23:00,0.74785,0.74795,0.74785,0.74795,46200000.0
2009-11-18 12:24:00,0.74795,0.74795,0.7478,0.7478,129200000.0
2009-11-18 12:25:00,0.74785,0.74785,0.7478,0.74785,28100000.0
2009-11-18 12:26:00,0.74785,0.748,0.7478,0.748,75000000.0
2009-11-18 12:27:00,0.748,0.748,0.748,0.748,2000000.0
2009-11-18 12:28:00,0.74795,0.74795,0.74795,0.74795,7600000.0
2009-11-18 12:29:00,0.74795,0.748,0.74795,0.748,31100000.0
2009-11-18 12:30:00,0.748,0.7481,0.748,0.7481,83000000.0
2009-11-18 12:31:00,0.7481,0.7481,0.7481,0.7481,27700000.0
2009-11-18 12:32:00,0.7481,0.7481,0.748,0.74805,37300000.0
2009-11-18 12:33:00,0.74805,0.7481,0.74805,0.7481,16300000.0
2009-11-18 12:34:00,0.74805,0.7481,0.74805,0.7481,24800000.0
2009-11-18 12:35:00,0.7481,0.7481,0.748,0.74805,44900000.0
2009-11-18 12:36:00,0.748,0.748,0.748,0.748,5200000.0
2009-11-18 12:37:00,0.748,0.74805,0.748,0.74805,31300000.0
2009-11-18 12:38:00,0.74805,0.7481,0.74805,0.74805,39100000.0
2009-11-18 12:39:00,0.74805,0.74805,0.748,0.74805,56100000.0
2009-11-18 12:40:00,0.74805,0.74805,0.7479,0.7479,46000000.0
2009-11-18 12:41:00,0.74785,0.74785,0.74785,0.74785,18000000.0
2009-11-18 12:42:00,0.7479,0.7479,0.7479,0.7479,9800000.0
2009-11-18 12:43:00,0.7479,0.7479,0.74775,0.7478,45200000.0
2009-11-18 12:44:00,0.7478,0.7478,0.7478,0.7478,1000000.0
2009-11-18 12:45:00,0.74775,0.74775,0.74765,0.74765,41500000.0
2009-11-18 12:46:00,0.7476,0.7476,0.7476,0.7476,5200000.0
2009-11-18 12:47:00,0.7476,0.7477,0.7476,0.7477,21100000.0
2009-11-18 12:48:00,0.74765,0.74775,0.74765,0.74775,28200000.0
2009-11-18 12:49:00,0.74775,0.74775,0.7477,0.7477,25400000.0
2009-11-18 12:50:00,0.7477,0.7479,0.7477,0.7479,93200000.0
2009-11-18 12:51:00,0.74795,0.7483,0.74795,0.7483,93000000.0
2009-11-18 12:52:00,0.74845,0.7485,0.7481,0.7482,36200000.0
2009-11-18 12:53:00,0.7482,0.7482,0.74815,0.74815,11800000.0
2009-11-18 12:54:00,0.74815,0.74815,0.74805,0.7481,22800000.0
2009-11-18 12:55:00,0.7481,0.7481,0.74795,0.74795,19000000.0
2009-11-18 12:56:00,0.74795,0.7481,0.74795,0.7481,15600000.0
2009-11-18 12:57:00,0.74805,0.74805,0.748,0.748,19500000.0
2009-11-18 12:58:00,0.748,0.74815,0.748,0.74805,78100000.0
2009-11-18 12:59:00,0.7481,0.7481,0.7481,0.7481,44600000.0
2009-11-18 13:00:00,0.74805,0.74815,0.74805,0.74815,17600000.0
2009-11-18 13:01:00,0.74786,0.74792,0.74752,0.7478,51900000.0
2009-11-18 13:02:00,0.74805,0.74805,0.74805,0.74805,7200000.0
2009-11-18 13:03:00,0.74805,0.74805,0.74795,0.748,36100000.0
2009-11-18 13:04:00,0.748,0.74835,0.748,0.74835,164200000.0
2009-11-18 13:05:00,0.74835,0.7486,0.74835,0.7485,163800000.0
2009-11-18 13:06:00,0.7485,0.7485,0.7483,0.7483,128500000.0
2009-11-18 13:07:00,0.7483,0.7483,0.7483,0.7483,32000000.0
2009-11-18 13:08:00,0.7483,0.7483,0.74825,0.74825,24800000.0
2009-11-18 13:09:00,0.74825,0.74825,0.7482,0.7482,33600000.0
2009-11-18 13:10:00,0.7482,0.7482,0.7481,0.74815,37400000.0
2009-11-18 13:11:00,0.7481,0.7483,0.7481,0.7483,99500000.0
2009-11-18 13:12:00,0.7483,0.74835,0.7483,0.7483,62800000.0
2009-11-18 13:13:00,0.7483,0.7483,0.74815,0.7483,91200000.0
2009-11-18 13:14:00,0.7483,0.74845,0.74825,0.7484,223600000.0
2009-11-18 13:15:00,0.7484,0.74845,0.74835,0.74845,48800000.0
2009-11-18 13:16:00,0.74845,0.7486,0.7483,0.7483,131900000.0
2009-11-18 13:17:00,0.74835,0.7485,0.74835,0.7484,51300000.0
2009-11-18 13:18:00,0.74835,0.7486,0.7483,0.7485,160100000.0
2009-11-18 13:19:00,0.7485,0.7486,0.7485,0.74855,32700000.0
2009-11-18 13:20:00,0.74855,0.7486,0.7485,0.7486,94600000.0
2009-11-18 13:21:00,0.74865,0.7487,0.74845,0.7485,70800000.0
2009-11-18 13:22:00,0.7485,0.7485,0.7485,0.7485,2000000.0
2009-11-18 13:23:00,0.7485,0.74855,0.7485,0.74855,29000000.0
2009-11-18 13:24:00,0.74855,0.7489,0.74855,0.74885,95900000.0
2009-11-18 13:25:00,0.74895,0.74895,0.74875,0.74875,49000000.0
2009-11-18 13:26:00,0.74875,0.7492,0.74875,0.74905,145300000.0
2009-11-18 13:27:00,0.74905,0.7493,0.74905,0.74905,169100000.0
2009-11-18 13:28:00,0.74905,0.7491,0.74905,0.74905,45800000.0
2009-11-18 13:29:00,0.74905,0.74905,0.74895,0.749,29000000.0
2009-11-18 13:30:00,0.749,0.749,0.74895,0.749,26600000.0
2009-11-18 13:31:00,0.749,0.749,0.74895,0.74895,30200000.0
2009-11-18 13:32:00,0.74895,0.74905,0.74895,0.74905,108800000.0
2009-11-18 13:33:00,0.74905,0.74905,0.74895,0.74895,40400000.0
2009-11-18 13:34:00,0.74895,0.74895,0.74895,0.74895,10800000.0
2009-11-18 13:35:00,0.74895,0.74895,0.7489,0.74895,23300000.0
2009-11-18 13:36:00,0.74895,0.749,0.74895,0.749,43900000.0
2009-11-18 13:37:00,0.749,0.749,0.749,0.749,2000000.0
2009-11-18 13:38:00,0.74895,0.74895,0.74895,0.74895,22600000.0
2009-11-18 13:39:00,0.74895,0.74895,0.74895,0.74895,20400000.0
2009-11-18 13:40:00,0.74895,0.74895,0.74895,0.74895,9800000.0
2009-11-18 13:41:00,0.74895,0.749,0.74895,0.749,13500000.0
2009-11-18 13:42:00,0.749,0.749,0.749,0.749,10200000.0
2009-11-18 13:43:00,0.749,0.749,0.74895,0.74895,107800000.0
2009-11-18 13:44:00,0.74895,0.74895,0.74895,0.74895,2000000.0
2009-11-18 13:45:00,0.74895,0.74895,0.74895,0.74895,6000000.0
2009-11-18 13:46:00,0.74895,0.74895,0.74885,0.74895,63600000.0
2009-11-18 13:47:00,0.7489,0.7489,0.7489,0.7489,13700000.0
2009-11-18 13:48:00,0.7489,0.7489,0.74885,0.7489,27600000.0
2009-11-18 13:49:00,0.74885,0.74885,0.74865,0.74865,36600000.0
2009-11-18 13:50:00,0.74865,0.74865,0.74865,0.74865,15200000.0
2009-11-18 13:51:00,0.74865,0.74875,0.74865,0.74875,22400000.0
2009-11-18 13:52:00,0.7487,0.7487,0.7487,0.7487,17800000.0
2009-11-18 13:53:00,0.7487,0.7487,0.7487,0.7487,2000000.0
2009-11-18 13:54:00,0.7487,0.7487,0.74865,0.74865,16600000.0
2009-11-18 13:55:00,0.74865,0.74865,0.7486,0.7486,20400000.0
2009-11-18 13:56:00,0.7486,0.7486,0.74845,0.74845,304500000.0
2009-11-18 13:57:00,0.74845,0.74855,0.74845,0.74855,154200000.0
2009-11-18 13:58:00,0.7485,0.7485,0.7485,0.7485,1000000.0
2009-11-18 13:59:00,0.7485,0.74855,0.74845,0.7485,85300000.0
2009-11-18 14:00:00,0.74855,0.74855,0.74855,0.74855,2400000.0
2009-11-18 14:01:00,0.7485,0.7486,0.7485,0.74855,18900000.0
2009-11-18 14:02:00,0.74855,0.74855,0.7485,0.7485,10000000.0
2009-11-18 14:03:00,0.7484,0.74849,0.748,0.74832,56500000.0
2009-11-18 14:04:00,0.7485,0.7486,0.7485,0.7485,54100000.0
2009-11-18 14:05:00,0.7485,0.74855,0.7485,0.7485,67000000.0
2009-11-18 14:06:00,0.74855,0.74855,0.7485,0.74855,39800000.0
2009-11-18 14:07:00,0.7485,0.7485,0.7485,0.7485,43100000.0
2009-11-18 14:08:00,0.74818,0.74835,0.74807,0.74833,18400000.0
2009-11-18 14:09:00,0.7485,0.7485,0.74845,0.74845,17600000.0
2009-11-18 14:10:00,0.74845,0.74845,0.74835,0.74835,16700000.0
2009-11-18 14:11:00,0.74845,0.7485,0.74835,0.74835,34700000.0
2009-11-18 14:12:00,0.7483,0.74835,0.7483,0.74835,8200000.0
2009-11-18 14:13:00,0.7483,0.74835,0.7483,0.74835,10400000.0
2009-11-18 14:14:00,0.74835,0.74835,0.7483,0.74835,15400000.0
2009-11-18 14:15:00,0.74835,0.7484,0.74835,0.74835,9200000.0
2009-11-18 14:16:00,0.7484,0.74845,0.74825,0.74845,59800000.0
2009-11-18 14:17:00,0.74845,0.74845,0.74845,0.74845,7400000.0
2009-11-18 14:18:00,0.7481,0.74831,0.74801,0.74811,43200000.0
2009-11-18 14:19:00,0.7485,0.7485,0.74845,0.74845,50700000.0
2009-11-18 14:20:00,0.74845,0.74855,0.74845,0.74855,111600000.0
2009-11-18 14:21:00,0.7485,0.74855,0.7485,0.74855,22500000.0
2009-11-18 14:22:00,0.7485,0.74855,0.7485,0.74855,11000000.0
2009-11-18 14:23:00,0.7485,0.7485,0.7485,0.7485,8400000.0
2009-11-18 14:24:00,0.7484,0.7484,0.7484,0.7484,26400000.0
2009-11-18 14:25:00,0.7485,0.7487,0.7484,0.74865,90500000.0
2009-11-18 14:26:00,0.7486,0.7489,0.7486,0.7487,72300000.0
2009-11-18 14:27:00,0.74875,0.74885,0.7487,0.7488,36900000.0
2009-11-18 14:28:00,0.74885,0.7489,0.74885,0.7489,23000000.0
2009-11-18 14:29:00,0.7489,0.7489,0.74885,0.74885,28300000.0
2009-11-18 14:30:00,0.74862,0.74891,0.74847,0.74851,53600000.0
2009-11-18 14:31:00,0.74885,0.74885,0.74885,0.74885,18800000.0
2009-11-18 14:32:00,0.74885,0.74885,0.74885,0.74885,6800000.0
2009-11-18 14:33:00,0.74885,0.74885,0.74885,0.74885,5200000.0
2009-11-18 14:34:00,0.7489,0.7489,0.74885,0.7489,14400000.0
2009-11-18 14:35:00,0.749,0.749,0.74875,0.74885,74400000.0
2009-11-18 14:36:00,0.74885,0.74885,0.7487,0.74875,59200000.0
2009-11-18 14:37:00,0.7487,0.74875,0.74865,0.74865,38100000.0
2009-11-18 14:38:00,0.74865,0.74875,0.74865,0.7487,67600000.0
2009-11-18 14:39:00,0.7487,0.7488,0.74865,0.74865,89200000.0
2009-11-18 14:40:00,0.7487,0.7487,0.7485,0.7485,80800000.0
2009-11-18 14:41:00,0.7485,0.74865,0.74845,0.74855,103600000.0
2009-11-18 14:42:00,0.74855,0.7487,0.7485,0.74855,198200000.0
2009-11-18 14:43:00,0.74855,0.7486,0.7485,0.7486,270000000.0
2009-11-18 14:44:00,0.74855,0.7487,0.74855,0.74865,180000000.0
2009-11-18 14:45:00,0.74865,0.7488,0.74865,0.74875,193200000.0
2009-11-18 14:46:00,0.74875,0.74875,0.74865,0.7487,80800000.0
2009-11-18 14:47:00,0.7487,0.7487,0.7485,0.74865,178300000.0
2009-11-18 14:48:00,0.74865,0.74865,0.7485,0.7486,90600000.0
2009-11-18 14:49:00,0.7486,0.7487,0.74855,0.7486,118400000.0
2009-11-18 14:50:00,0.74855,0.7486,0.74845,0.7486,203200000.0
2009-11-18 14:51:00,0.7486,0.74865,0.74855,0.74855,91700000.0
2009-11-18 14:52:00,0.74855,0.74865,0.7485,0.7486,197100000.0
2009-11-18 14:53:00,0.7486,0.7488,0.7486,0.74875,141900000.0
2009-11-18 14:54:00,0.74875,0.7488,0.7487,0.7487,22200000.0
2009-11-18 14:55:00,0.7487,0.7488,0.7487,0.7488,173800000.0
2009-11-18 14:56:00,0.7488,0.74885,0.74875,0.7488,19700000.0
2009-11-18 14:57:00,0.7488,0.7488,0.7486,0.74865,102500000.0
2009-11-18 14:58:00,0.74865,0.74865,0.74865,0.74865,45600000.0
2009-11-18 14:59:00,0.7487,0.74885,0.74865,0.74865,81300000.0
2009-11-18 15:00:00,0.74865,0.749,0.74865,0.749,258500000.0
2009-11-18 15:01:00,0.74905,0.74915,0.749,0.74905,64200000.0
2009-11-18 15:02:00,0.7491,0.7494,0.7491,0.7493,233300000.0
2009-11-18 15:03:00,0.7493,0.7495,0.7492,0.7494,225699999.0
2009-11-18 15:04:00,0.74945,0.74945,0.74935,0.74945,48500000.0
2009-11-18 15:05:00,0.74945,0.74955,0.7494,0.7494,32300000.0
2009-11-18 15:06:00,0.7494,0.74955,0.7494,0.7495,89700000.0
2009-11-18 15:07:00,0.74955,0.74965,0.74955,0.7496,133900000.0
2009-11-18 15:08:00,0.74965,0.74975,0.7496,0.7497,180700000.0
2009-11-18 15:09:00,0.7497,0.7498,0.74965,0.74965,81000000.0
2009-11-18 15:10:00,0.7496,0.74965,0.74935,0.74935,96100000.0
2009-11-18 15:11:00,0.7493,0.7493,0.74925,0.7493,63700000.0
2009-11-18 15:12:00,0.74935,0.7494,0.74935,0.74935,19300000.0
2009-11-18 15:13:00,0.74935,0.74935,0.7493,0.74935,19200000.0
2009-11-18 15:14:00,0.7493,0.74935,0.7493,0.74935,16200000.0
2009-11-18 15:15:00,0.7493,0.7493,0.74905,0.74905,213200000.0
2009-11-18 15:16:00,0.74905,0.7491,0.749,0.749,59000000.0
2009-11-18 15:17:00,0.749,0.74905,0.749,0.74905,47200000.0
2009-11-18 15:18:00,0.749,0.7491,0.749,0.74905,38000000.0
2009-11-18 15:19:00,0.74905,0.7491,0.749,0.74905,106600000.0
2009-11-18 15:20:00,0.74905,0.74905,0.74885,0.7489,129600000.0
2009-11-18 15:21:00,0.7489,0.74895,0.7489,0.74895,28400000.0
2009-11-18 15:22:00,0.74895,0.74895,0.74895,0.74895,35700000.0
2009-11-18 15:23:00,0.74895,0.74895,0.74895,0.74895,13600000.0
2009-11-18 15:24:00,0.74895,0.74895,0.7489,0.74895,51900000.0
2009-11-18 15:25:00,0.74895,0.74895,0.74895,0.74895,74400000.0
2009-11-18 15:26:00,0.74895,0.74895,0.74865,0.74875,143600000.0
2009-11-18 15:27:00,0.74875,0.74875,0.74875,0.74875,48000000.0
2009-11-18 15:28:00,0.74875,0.74875,0.7485,0.7485,164500000.0
2009-11-18 15:29:00,0.7485,0.7486,0.7484,0.7484,72500000.0
2009-11-18 15:30:00,0.74835,0.74835,0.74745,0.7476,190300000.0
2009-11-18 15:31:00,0.7476,0.74765,0.74725,0.74755,204100000.0
2009-11-18 15:32:00,0.74755,0.74755,0.74715,0.74715,184900000.0
2009-11-18 15:33:00,0.74715,0.74775,0.7471,0.7477,189100000.0
2009-11-18 15:34:00,0.7477,0.74805,0.74755,0.74805,212399999.0
2009-11-18 15:35:00,0.74805,0.7481,0.74795,0.74805,101400000.0
2009-11-18 15:36:00,0.7481,0.74815,0.7479,0.74815,105300000.0
2009-11-18 15:37:00,0.74815,0.7482,0.74755,0.74755,149000000.0
2009-11-18 15:38:00,0.7471,0.74765,0.74705,0.74745,156300000.0
2009-11-18 15:39:00,0.74755,0.74775,0.7475,0.7475,258600000.0
2009-11-18 15:40:00,0.7475,0.74755,0.74715,0.74725,174900000.0
2009-11-18 15:41:00,0.7472,0.7473,0.74715,0.74715,56400000.0
2009-11-18 15:42:00,0.74715,0.74715,0.7467,0.7469,145100001.0
2009-11-18 15:43:00,0.7469,0.74715,0.74675,0.74705,181900000.0
2009-11-18 15:44:00,0.7471,0.7471,0.74635,0.7466,163300000.0
2009-11-18 15:45:00,0.74665,0.74665,0.7464,0.74665,345400000.0
2009-11-18 15:46:00,0.74665,0.7467,0.74625,0.7466,214400000.0
2009-11-18 15:47:00,0.7466,0.74695,0.7466,0.7469,51100000.0
2009-11-18 15:48:00,0.74685,0.7469,0.7464,0.7464,154300000.0
2009-11-18 15:49:00,0.74645,0.7466,0.7463,0.7465,106600000.0
2009-11-18 15:50:00,0.7465,0.74675,0.7464,0.7466,123700000.0
2009-11-18 15:51:00,0.7466,0.74685,0.7466,0.74685,85200000.0
2009-11-18 15:52:00,0.74685,0.74685,0.74665,0.7467,75600000.0
2009-11-18 15:53:00,0.74675,0.74675,0.7466,0.7467,44200000.0
2009-11-18 15:54:00,0.74675,0.7468,0.74665,0.74665,102800000.0
2009-11-18 15:55:00,0.74665,0.74685,0.74665,0.7468,84100000.0
2009-11-18 15:56:00,0.7468,0.74695,0.7467,0.74695,48200000.0
2009-11-18 15:57:00,0.747,0.7472,0.7469,0.747,83800000.0
2009-11-18 15:58:00,0.747,0.7471,0.7469,0.747,43100000.0
2009-11-18 15:59:00,0.747,0.74705,0.7469,0.74705,50500000.0
2009-11-18 16:00:00,0.74705,0.74705,0.74695,0.74695,52600000.0
2009-11-18 16:01:00,0.74695,0.74715,0.74675,0.74675,106800000.0
2009-11-18 16:02:00,0.74675,0.74675,0.74625,0.74625,70200000.0
2009-11-18 16:03:00,0.74625,0.74635,0.7459,0.74595,108900000.0
2009-11-18 16:04:00,0.74595,0.746,0.7455,0.7456,314600003.0
2009-11-18 16:05:00,0.7456,0.746,0.7456,0.746,272000000.0
2009-11-18 16:06:00,0.746,0.7464,0.746,0.7462,132600000.0
2009-11-18 16:07:00,0.7462,0.74645,0.7461,0.7461,112200000.0
2009-11-18 16:08:00,0.7461,0.7461,0.74575,0.7459,138000000.0
2009-11-18 16:09:00,0.74595,0.7462,0.7459,0.7462,40100000.0
2009-11-18 16:10:00,0.7462,0.74655,0.7462,0.74635,150000000.0
2009-11-18 16:11:00,0.74635,0.74635,0.74605,0.74605,102200000.0
2009-11-18 16:12:00,0.74605,0.74625,0.74595,0.74625,56300000.0
2009-11-18 16:13:00,0.7463,0.7464,0.7463,0.74635,26400000.0
2009-11-18 16:14:00,0.7464,0.74665,0.7464,0.74665,46800000.0
2009-11-18 16:15:00,0.74665,0.74705,0.74665,0.74705,112900000.0
2009-11-18 16:16:00,0.74705,0.74735,0.747,0.74725,151800000.0
2009-11-18 16:17:00,0.74725,0.74765,0.7472,0.74755,218300000.0
2009-11-18 16:18:00,0.74755,0.74825,0.74755,0.74805,312600000.0
2009-11-18 16:19:00,0.74805,0.74825,0.7479,0.7481,170500000.0
2009-11-18 16:20:00,0.74805,0.74805,0.74785,0.74795,169600000.0
2009-11-18 16:21:00,0.74795,0.748,0.7479,0.748,97100000.0
2009-11-18 16:22:00,0.74805,0.74845,0.74805,0.74825,174000000.0
2009-11-18 16:23:00,0.7482,0.74845,0.74805,0.7483,325100000.0
2009-11-18 16:24:00,0.7483,0.74875,0.7481,0.74815,253300000.0
2009-11-18 16:25:00,0.74815,0.74825,0.74795,0.74795,120800000.0
2009-11-18 16:26:00,0.74795,0.74795,0.74755,0.7477,301000000.0
2009-11-18 16:27:00,0.7477,0.7477,0.74755,0.74765,73200000.0
2009-11-18 16:28:00,0.74765,0.74775,0.74765,0.74765,131000000.0
2009-11-18 16:29:00,0.74765,0.74765,0.74735,0.74735,207600000.0
2009-11-18 16:30:00,0.74735,0.74765,0.7472,0.74725,148500000.0
2009-11-18 16:31:00,0.74725,0.74725,0.74705,0.74705,159400000.0
2009-11-18 16:32:00,0.747,0.747,0.7465,0.74655,112000000.0
2009-11-18 16:33:00,0.74655,0.7467,0.7464,0.74645,204900000.0
2009-11-18 16:34:00,0.74645,0.74655,0.74635,0.7464,147200000.0
2009-11-18 16:35:00,0.74645,0.74645,0.7462,0.74645,120500000.0
2009-11-18 16:36:00,0.7464,0.74645,0.74625,0.74645,112700000.0
2009-11-18 16:37:00,0.74645,0.74675,0.74635,0.7466,150500000.0
2009-11-18 16:38:00,0.74655,0.7467,0.74645,0.74655,282200000.0
2009-11-18 16:39:00,0.7466,0.74705,0.7465,0.74655,443000000.0
2009-11-18 16:40:00,0.7466,0.74665,0.7465,0.74655,162800000.0
2009-11-18 16:41:00,0.74665,0.74665,0.7465,0.7465,227600000.0
2009-11-18 16:42:00,0.74645,0.7471,0.74645,0.7471,262400000.0
2009-11-18 16:43:00,0.7471,0.74745,0.74705,0.74735,230000000.0
2009-11-18 16:44:00,0.74735,0.74745,0.74715,0.74745,147600000.0
2009-11-18 16:45:00,0.74745,0.7475,0.74725,0.74735,150500000.0
2009-11-18 16:46:00,0.74735,0.74745,0.74705,0.7472,211700000.0
2009-11-18 16:47:00,0.7472,0.74745,0.74695,0.7473,205600000.0
2009-11-18 16:48:00,0.7473,0.74755,0.74715,0.7472,251099999.0
2009-11-18 16:49:00,0.74715,0.74715,0.74675,0.7469,146700000.0
2009-11-18 16:50:00,0.74685,0.74685,0.74645,0.74645,167500000.0
2009-11-18 16:51:00,0.74645,0.74645,0.746,0.746,248600000.0
2009-11-18 16:52:00,0.746,0.7461,0.74525,0.74525,297500000.0
2009-11-18 16:53:00,0.74525,0.7458,0.74505,0.7458,294300000.0
2009-11-18 16:54:00,0.7458,0.7459,0.74515,0.7459,378200000.0
2009-11-18 16:55:00,0.74585,0.74585,0.74555,0.7456,267200000.0
2009-11-18 16:56:00,0.7456,0.74605,0.74555,0.746,178600000.0
2009-11-18 16:57:00,0.746,0.74605,0.7457,0.74605,135000000.0
2009-11-18 16:58:00,0.746,0.746,0.74545,0.74565,240100000.0
2009-11-18 16:59:00,0.74555,0.746,0.74555,0.74595,287500000.0
2009-11-18 17:00:00,0.74595,0.74595,0.74565,0.74575,247500000.0
2009-11-18 17:01:00,0.7458,0.74605,0.74575,0.74595,208400000.0
2009-11-18 17:02:00,0.74595,0.74605,0.7454,0.74545,240900000.0
2009-11-18 17:03:00,0.7454,0.7454,0.74465,0.7447,332500000.0
2009-11-18 17:04:00,0.74475,0.74495,0.74475,0.7448,284500000.0
2009-11-18 17:05:00,0.74485,0.74525,0.74465,0.74515,188300000.0
2009-11-18 17:06:00,0.74515,0.74565,0.74515,0.74545,333800000.0
2009-11-18 17:07:00,0.74545,0.7459,0.74545,0.7458,291800000.0
2009-11-18 17:08:00,0.7458,0.7458,0.7455,0.7456,240800000.0
2009-11-18 17:09:00,0.74565,0.74575,0.74565,0.74565,96700000.0
2009-11-18 17:10:00,0.74565,0.74585,0.7455,0.7458,224400000.0
2009-11-18 17:11:00,0.7458,0.7458,0.74505,0.74525,352200000.0
2009-11-18 17:12:00,0.74525,0.74525,0.74475,0.745,366400000.0
2009-11-18 17:13:00,0.745,0.74515,0.74495,0.74495,186800000.0
2009-11-18 17:14:00,0.74495,0.745,0.7447,0.7447,273600000.0
2009-11-18 17:15:00,0.74475,0.7449,0.7447,0.74485,396600001.0
2009-11-18 17:16:00,0.7448,0.74515,0.7448,0.74505,356600001.0
2009-11-18 17:17:00,0.74505,0.74515,0.7449,0.74495,268300000.0
2009-11-18 17:18:00,0.74495,0.74505,0.74485,0.745,304900000.0
2009-11-18 17:19:00,0.74495,0.74535,0.74495,0.74525,326000000.0
2009-11-18 17:20:00,0.74525,0.74535,0.74515,0.74515,254400000.0
2009-11-18 17:21:00,0.74515,0.74535,0.74505,0.74535,183000000.0
2009-11-18 17:22:00,0.74535,0.74535,0.74505,0.7451,119000000.0
2009-11-18 17:23:00,0.74505,0.74515,0.74505,0.74515,353900000.0
2009-11-18 17:24:00,0.74515,0.7455,0.74515,0.7454,353700000.0
2009-11-18 17:25:00,0.74545,0.7459,0.7454,0.7456,268200000.0
2009-11-18 17:26:00,0.7456,0.7457,0.74535,0.7456,232600000.0
2009-11-18 17:27:00,0.74565,0.74575,0.7455,0.74555,270700000.0
2009-11-18 17:28:00,0.7456,0.746,0.7456,0.7459,244100000.0
2009-11-18 17:29:00,0.7459,0.7459,0.74585,0.74585,232600000.0
2009-11-18 17:30:00,0.7459,0.74605,0.74475,0.74475,201100000.0
2009-11-18 17:31:00,0.74475,0.74505,0.74475,0.74495,167900000.0
2009-11-18 17:32:00,0.74495,0.7453,0.74495,0.74525,211900000.0
2009-11-18 17:33:00,0.74525,0.74575,0.74525,0.7456,329100000.0
2009-11-18 17:34:00,0.7456,0.7456,0.7453,0.74545,226000000.0
2009-11-18 17:35:00,0.74545,0.74555,0.74535,0.74545,283500000.0
2009-11-18 17:36:00,0.74545,0.7457,0.7454,0.7456,173000000.0
2009-11-18 17:37:00,0.7456,0.7457,0.7455,0.74565,92900000.0
2009-11-18 17:38:00,0.74565,0.7462,0.74565,0.74595,106700000.0
2009-11-18 17:39:00,0.74595,0.74615,0.74595,0.74595,79600000.0
2009-11-18 17:40:00,0.74595,0.74655,0.74595,0.7465,124600000.0
2009-11-18 17:41:00,0.7465,0.74665,0.74615,0.74615,133300000.0
2009-11-18 17:42:00,0.74615,0.74615,0.74605,0.7461,191000000.0
2009-11-18 17:43:00,0.74615,0.74625,0.7461,0.7461,161300000.0
2009-11-18 17:44:00,0.74615,0.74665,0.74615,0.74665,87700000.0
2009-11-18 17:45:00,0.7467,0.74675,0.7466,0.74665,64700000.0
2009-11-18 17:46:00,0.74665,0.74665,0.74635,0.74665,170200000.0
2009-11-18 17:47:00,0.74665,0.7467,0.74645,0.74665,403000000.0
2009-11-18 17:48:00,0.74665,0.74665,0.7465,0.74655,223600000.0
2009-11-18 17:49:00,0.7466,0.7469,0.7466,0.74685,237300000.0
2009-11-18 17:50:00,0.74685,0.74695,0.7466,0.7467,169900000.0
2009-11-18 17:51:00,0.7467,0.74675,0.74645,0.7466,229200000.0
2009-11-18 17:52:00,0.7466,0.74665,0.7461,0.74625,256599999.0
2009-11-18 17:53:00,0.74625,0.74635,0.74595,0.74605,299100000.0
2009-11-18 17:54:00,0.74605,0.7462,0.746,0.74615,95400000.0
2009-11-18 17:55:00,0.74615,0.7462,0.7461,0.74615,331900000.0
2009-11-18 17:56:00,0.74615,0.74615,0.74575,0.74595,334300000.0
2009-11-18 17:57:00,0.74595,0.7461,0.7459,0.7461,236900000.0
2009-11-18 17:58:00,0.7461,0.74615,0.74595,0.74615,334800000.0
2009-11-18 17:59:00,0.74615,0.74625,0.74545,0.7455,368200000.0
2009-11-18 18:00:00,0.7455,0.7457,0.74535,0.7457,212900000.0
2009-11-18 18:01:00,0.74565,0.74585,0.74555,0.74565,239900000.0
2009-11-18 18:02:00,0.7457,0.7463,0.74565,0.74605,163800000.0
2009-11-18 18:03:00,0.7461,0.7462,0.74605,0.7461,128300000.0
2009-11-18 18:04:00,0.7461,0.74615,0.74575,0.74575,197700000.0
2009-11-18 18:05:00,0.74575,0.7458,0.7456,0.7457,138500000.0
2009-11-18 18:06:00,0.7457,0.7459,0.7457,0.7459,63300000.0
2009-11-18 18:07:00,0.74585,0.7459,0.7457,0.7457,195100000.0
2009-11-18 18:08:00,0.7457,0.7457,0.745,0.745,193400000.0
2009-11-18 18:09:00,0.745,0.74545,0.745,0.7453,198300000.0
2009-11-18 18:10:00,0.7453,0.7453,0.74525,0.7453,105100000.0
2009-11-18 18:11:00,0.7453,0.7453,0.74525,0.74525,56100000.0
2009-11-18 18:12:00,0.74525,0.74525,0.74505,0.74505,71900000.0
2009-11-18 18:13:00,0.745,0.74505,0.7446,0.7446,225300000.0
2009-11-18 18:14:00,0.7447,0.74485,0.74435,0.74485,259400000.0
2009-11-18 18:15:00,0.74495,0.7451,0.7449,0.74505,147300000.0
2009-11-18 18:16:00,0.74495,0.74565,0.74495,0.74565,113000000.0
2009-11-18 18:17:00,0.74565,0.74605,0.74565,0.74605,51400000.0
2009-11-18 18:18:00,0.746,0.74605,0.7458,0.74605,170800000.0
2009-11-18 18:19:00,0.746,0.74625,0.74595,0.746,142600000.0
2009-11-18 18:20:00,0.746,0.74605,0.7458,0.74585,102300000.0
2009-11-18 18:21:00,0.74585,0.74605,0.7458,0.74595,115400000.0
2009-11-18 18:22:00,0.7459,0.74605,0.7458,0.746,167200000.0
2009-11-18 18:23:00,0.746,0.746,0.7457,0.74585,108700000.0
2009-11-18 18:24:00,0.74585,0.74585,0.74565,0.74575,89400000.0
2009-11-18 18:25:00,0.74575,0.7458,0.7456,0.74575,65400000.0
2009-11-18 18:26:00,0.7457,0.7461,0.7457,0.7461,73200000.0
2009-11-18 18:27:00,0.7461,0.74615,0.746,0.7461,80200000.0
2009-11-18 18:28:00,0.7461,0.7461,0.74605,0.74605,49100000.0
2009-11-18 18:29:00,0.74605,0.74625,0.74595,0.7462,215500000.0
2009-11-18 18:30:00,0.74625,0.74625,0.74605,0.7461,226900000.0
2009-11-18 18:31:00,0.7461,0.74615,0.746,0.746,111300000.0
2009-11-18 18:32:00,0.746,0.746,0.7456,0.7457,312100000.0
2009-11-18 18:33:00,0.74575,0.7461,0.7455,0.7459,227600000.0
2009-11-18 18:34:00,0.7459,0.74595,0.7456,0.7456,87600000.0
2009-11-18 18:35:00,0.7456,0.74575,0.74555,0.7457,131800000.0
2009-11-18 18:36:00,0.7457,0.7457,0.74555,0.74555,109800000.0
2009-11-18 18:37:00,0.74555,0.7456,0.74555,0.7456,197600000.0
2009-11-18 18:38:00,0.7456,0.7456,0.74555,0.74555,87700000.0
2009-11-18 18:39:00,0.74555,0.7456,0.74555,0.7456,16900000.0
2009-11-18 18:40:00,0.7456,0.7456,0.7455,0.7455,84200000.0
2009-11-18 18:41:00,0.7455,0.74575,0.7455,0.74575,195400000.0
2009-11-18 18:42:00,0.74575,0.746,0.74575,0.74595,103000000.0
2009-11-18 18:43:00,0.74595,0.7461,0.74585,0.746,107500000.0
2009-11-18 18:44:00,0.74595,0.74635,0.74595,0.74625,127800000.0
2009-11-18 18:45:00,0.74625,0.7463,0.7462,0.7462,140200000.0
2009-11-18 18:46:00,0.74625,0.74635,0.7462,0.74625,217500000.0
2009-11-18 18:47:00,0.74625,0.74645,0.7462,0.74645,291700000.0
2009-11-18 18:48:00,0.74645,0.74645,0.74625,0.74625,95300000.0
2009-11-18 18:49:00,0.74625,0.74635,0.74605,0.7461,252000000.0
2009-11-18 18:50:00,0.7461,0.74635,0.746,0.74635,146100000.0
2009-11-18 18:51:00,0.74635,0.74635,0.7461,0.7462,182300000.0
2009-11-18 18:52:00,0.74625,0.74625,0.74625,0.74625,5600000.0
2009-11-18 18:53:00,0.74625,0.74635,0.74615,0.74615,187800000.0
2009-11-18 18:54:00,0.74615,0.74635,0.74615,0.74625,193400000.0
2009-11-18 18:55:00,0.74625,0.74625,0.7461,0.74615,94400000.0
2009-11-18 18:56:00,0.7461,0.74625,0.74605,0.74615,227200000.0
2009-11-18 18:57:00,0.74615,0.74625,0.74585,0.74605,204500000.0
2009-11-18 18:58:00,0.74605,0.74615,0.746,0.74605,158200000.0
2009-11-18 18:59:00,0.74605,0.7462,0.74605,0.7461,99800000.0
2009-11-18 19:00:00,0.7461,0.7461,0.74605,0.7461,90600000.0
2009-11-18 19:01:00,0.74605,0.7461,0.74575,0.7458,204500000.0
2009-11-18 19:02:00,0.74595,0.74595,0.74575,0.74575,137400000.0
2009-11-18 19:03:00,0.7457,0.7457,0.74565,0.74565,36700000.0
2009-11-18 19:04:00,0.74565,0.7458,0.7456,0.7457,86300000.0
2009-11-18 19:05:00,0.7457,0.74585,0.74565,0.7457,114100000.0
2009-11-18 19:06:00,0.74585,0.7461,0.7458,0.746,179900000.0
2009-11-18 19:07:00,0.746,0.74605,0.746,0.74605,46500000.0
2009-11-18 19:08:00,0.74605,0.7461,0.746,0.746,153900000.0
2009-11-18 19:09:00,0.746,0.7461,0.746,0.74605,46300000.0
2009-11-18 19:10:00,0.74605,0.7461,0.74605,0.7461,46400000.0
2009-11-18 19:11:00,0.7461,0.7461,0.7461,0.7461,48000000.0
2009-11-18 19:12:00,0.7461,0.7461,0.746,0.74605,39800000.0
2009-11-18 19:13:00,0.74605,0.74605,0.7458,0.74595,135800000.0
2009-11-18 19:14:00,0.74595,0.74595,0.7459,0.74595,86600000.0
2009-11-18 19:15:00,0.74595,0.74595,0.7457,0.7457,262700000.0
2009-11-18 19:16:00,0.74565,0.74565,0.745,0.74505,213300000.0
2009-11-18 19:17:00,0.74505,0.74505,0.7447,0.74495,170600000.0
2009-11-18 19:18:00,0.74495,0.74495,0.74475,0.74475,15800000.0
2009-11-18 19:19:00,0.7447,0.7447,0.7447,0.7447,11800000.0
2009-11-18 19:20:00,0.74475,0.7449,0.74475,0.74485,60400000.0
2009-11-18 19:21:00,0.74485,0.7449,0.74465,0.74465,96900000.0
2009-11-18 19:22:00,0.74465,0.74465,0.74465,0.74465,88100000.0
2009-11-18 19:23:00,0.74465,0.7448,0.74465,0.7448,70900000.0
2009-11-18 19:24:00,0.7448,0.7449,0.7448,0.74485,99300000.0
2009-11-18 19:25:00,0.7448,0.7449,0.7448,0.7448,38100000.0
2009-11-18 19:26:00,0.74475,0.74485,0.74465,0.74465,87290000.0
2009-11-18 19:27:00,0.74465,0.74485,0.74465,0.7447,222700000.0
2009-11-18 19:28:00,0.74475,0.74475,0.7447,0.7447,7700000.0
2009-11-18 19:29:00,0.74465,0.74485,0.74465,0.74475,62000000.0
2009-11-18 19:30:00,0.7447,0.7447,0.7447,0.7447,40500000.0
2009-11-18 19:31:00,0.7447,0.74485,0.7447,0.74485,17600000.0
2009-11-18 19:32:00,0.7448,0.7448,0.74475,0.7448,15200000.0
2009-11-18 19:33:00,0.7448,0.7448,0.7448,0.7448,32600000.0
2009-11-18 19:34:00,0.74485,0.745,0.74485,0.745,81100000.0
2009-11-18 19:35:00,0.74505,0.74505,0.745,0.745,41200000.0
2009-11-18 19:36:00,0.745,0.745,0.74495,0.745,39300000.0
2009-11-18 19:37:00,0.745,0.745,0.745,0.745,3500000.0
2009-11-18 19:38:00,0.745,0.745,0.745,0.745,1000000.0
2009-11-18 19:39:00,0.745,0.745,0.7449,0.7449,79400000.0
2009-11-18 19:40:00,0.74485,0.74485,0.74485,0.74485,87700000.0
2009-11-18 19:41:00,0.74485,0.74485,0.7447,0.7448,38500000.0
2009-11-18 19:42:00,0.7448,0.7448,0.7447,0.74475,172900000.0
2009-11-18 19:43:00,0.74475,0.7449,0.74475,0.74475,22400000.0
2009-11-18 19:44:00,0.74475,0.74515,0.74475,0.74515,155900000.0
2009-11-18 19:45:00,0.74515,0.74515,0.74515,0.74515,4800000.0
2009-11-18 19:46:00,0.7451,0.7451,0.7451,0.7451,12800000.0
2009-11-18 19:47:00,0.7451,0.7451,0.7451,0.7451,4800000.0
2009-11-18 19:48:00,0.7451,0.7451,0.74505,0.7451,24000000.0
2009-11-18 19:49:00,0.7451,0.7451,0.74495,0.745,53100000.0
2009-11-18 19:50:00,0.74505,0.74505,0.745,0.745,8000000.0
2009-11-18 19:51:00,0.745,0.745,0.74495,0.74495,6400000.0
2009-11-18 19:52:00,0.74495,0.745,0.7449,0.74495,82200000.0
2009-11-18 19:53:00,0.74495,0.74495,0.74465,0.7447,171700000.0
2009-11-18 19:54:00,0.7447,0.7447,0.7446,0.74465,146500000.0
2009-11-18 19:55:00,0.74465,0.7447,0.7442,0.7443,308700000.0
2009-11-18 19:56:00,0.7443,0.7443,0.7441,0.7441,183200000.0
2009-11-18 19:57:00,0.7441,0.74425,0.74405,0.74425,46100000.0
2009-11-18 19:58:00,0.74425,0.7444,0.7441,0.7442,67500000.0
2009-11-18 19:59:00,0.74435,0.74435,0.74415,0.74425,94700000.0
2009-11-18 20:00:00,0.7442,0.74425,0.7442,0.74425,141400000.0
2009-11-18 20:01:00,0.74425,0.74425,0.74415,0.7442,116300000.0
2009-11-18 20:02:00,0.7442,0.7442,0.7438,0.7439,236200000.0
2009-11-18 20:03:00,0.7439,0.74395,0.7437,0.7437,217600000.0
2009-11-18 20:04:00,0.74365,0.7438,0.74365,0.74375,176000000.0
2009-11-18 20:05:00,0.74375,0.7438,0.7437,0.7438,62900000.0
2009-11-18 20:06:00,0.74395,0.74415,0.74395,0.74395,120600000.0
2009-11-18 20:07:00,0.74395,0.74405,0.7439,0.74405,146700000.0
2009-11-18 20:08:00,0.74405,0.74405,0.744,0.74405,21300000.0
2009-11-18 20:09:00,0.74405,0.7443,0.74405,0.74405,53900000.0
2009-11-18 20:10:00,0.74405,0.7442,0.744,0.7442,101700000.0
2009-11-18 20:11:00,0.7442,0.7447,0.7442,0.74465,172800000.0
2009-11-18 20:12:00,0.7446,0.7446,0.7443,0.74435,133000000.0
2009-11-18 20:13:00,0.74435,0.74455,0.74435,0.74445,54300000.0
2009-11-18 20:14:00,0.74445,0.74445,0.7441,0.7441,151500000.0
2009-11-18 20:15:00,0.74415,0.74425,0.74415,0.74415,98500000.0
2009-11-18 20:16:00,0.74415,0.74435,0.7441,0.74425,75800000.0
2009-11-18 20:17:00,0.74425,0.74445,0.74425,0.74435,65200000.0
2009-11-18 20:18:00,0.7444,0.74455,0.74425,0.7443,87800000.0
2009-11-18 20:19:00,0.7443,0.7443,0.744,0.744,81000000.0
2009-11-18 20:20:00,0.74405,0.74415,0.74395,0.74405,226800000.0
2009-11-18 20:21:00,0.74405,0.74405,0.74365,0.74365,207099999.0
2009-11-18 20:22:00,0.74365,0.74395,0.74365,0.74385,122500000.0
2009-11-18 20:23:00,0.74385,0.74415,0.74385,0.7441,118600000.0
2009-11-18 20:24:00,0.7441,0.7441,0.74405,0.74405,36400000.0
2009-11-18 20:25:00,0.74405,0.74405,0.7438,0.74385,114200000.0
2009-11-18 20:26:00,0.7439,0.7441,0.7439,0.74405,194200000.0
2009-11-18 20:27:00,0.74405,0.74415,0.74405,0.7441,88200000.0
2009-11-18 20:28:00,0.7441,0.7441,0.7439,0.74405,57100000.0
2009-11-18 20:29:00,0.7441,0.7442,0.7441,0.74415,35500000.0
2009-11-18 20:30:00,0.74415,0.7443,0.7441,0.7443,43600000.0
2009-11-18 20:31:00,0.7444,0.74455,0.7444,0.74455,41900000.0
2009-11-18 20:32:00,0.7446,0.74465,0.74425,0.74425,119000000.0
2009-11-18 20:33:00,0.74425,0.74425,0.74425,0.74425,5100000.0
2009-11-18 20:34:00,0.74425,0.74435,0.744,0.74405,51200000.0
2009-11-18 20:35:00,0.74405,0.74435,0.74405,0.74435,115100000.0
2009-11-18 20:36:00,0.74435,0.74435,0.74425,0.74435,10000000.0
2009-11-18 20:37:00,0.74435,0.74455,0.74425,0.74455,27400000.0
2009-11-18 20:38:00,0.74445,0.7448,0.74445,0.74455,200400000.0
2009-11-18 20:39:00,0.7446,0.74465,0.74435,0.74455,48700000.0
2009-11-18 20:40:00,0.74455,0.74475,0.74445,0.74465,51700000.0
2009-11-18 20:41:00,0.74465,0.74475,0.7446,0.7446,53200000.0
2009-11-18 20:42:00,0.7446,0.74465,0.7444,0.74445,45200000.0
2009-11-18 20:43:00,0.74455,0.7447,0.74445,0.74455,115000000.0
2009-11-18 20:44:00,0.74455,0.74465,0.74455,0.74465,47200000.0
2009-11-18 20:45:00,0.74465,0.74465,0.7446,0.7446,11600000.0
2009-11-18 20:46:00,0.7446,0.74465,0.74455,0.74455,75200000.0
2009-11-18 20:47:00,0.74455,0.74455,0.7445,0.74455,17600000.0
2009-11-18 20:48:00,0.7445,0.74455,0.74435,0.74435,54000000.0
2009-11-18 20:49:00,0.74435,0.74435,0.7442,0.7442,73800000.0
2009-11-18 20:50:00,0.7442,0.7442,0.74415,0.7442,32000000.0
2009-11-18 20:51:00,0.7442,0.7442,0.74415,0.7442,41600000.0
2009-11-18 20:52:00,0.7442,0.74435,0.7442,0.74425,49200000.0
2009-11-18 20:53:00,0.7443,0.74435,0.7442,0.7442,85300000.0
2009-11-18 20:54:00,0.7442,0.7442,0.7442,0.7442,34100000.0
2009-11-18 20:55:00,0.7442,0.7442,0.74415,0.74415,58300000.0
2009-11-18 20:56:00,0.74415,0.7443,0.74415,0.7442,70200000.0
2009-11-18 20:57:00,0.74415,0.74415,0.7437,0.74375,121100000.0
2009-11-18 20:58:00,0.74375,0.74375,0.7437,0.7437,40500000.0
2009-11-18 20:59:00,0.74375,0.74385,0.74375,0.74375,60200000.0
2009-11-18 21:00:00,0.74375,0.7438,0.74375,0.7438,45900000.0
2009-11-18 21:01:00,0.7438,0.7438,0.7438,0.7438,8700000.0
2009-11-18 21:02:00,0.74375,0.74375,0.74375,0.74375,7000000.0
2009-11-18 21:03:00,0.74375,0.74375,0.74375,0.74375,3700000.0
2009-11-18 21:04:00,0.7438,0.74395,0.7438,0.74385,40500000.0
2009-11-18 21:05:00,0.74385,0.7439,0.74385,0.7439,11200000.0
2009-11-18 21:06:00,0.74395,0.7445,0.74395,0.7445,148500000.0
2009-11-18 21:07:00,0.7445,0.74465,0.7443,0.74465,85000000.0
2009-11-18 21:08:00,0.74465,0.74465,0.74455,0.74455,80600000.0
2009-11-18 21:09:00,0.74455,0.74495,0.74455,0.74495,87900000.0
2009-11-18 21:10:00,0.74495,0.74505,0.74495,0.74505,84600000.0
2009-11-18 21:11:00,0.74505,0.74505,0.74505,0.74505,8300000.0
2009-11-18 21:12:00,0.74505,0.74505,0.74495,0.74505,22700000.0
2009-11-18 21:13:00,0.74505,0.74515,0.7449,0.74495,100400000.0
2009-11-18 21:14:00,0.7449,0.74495,0.7448,0.7448,19900000.0
2009-11-18 21:15:00,0.7449,0.7449,0.74475,0.7448,164900000.0
2009-11-18 21:16:00,0.7448,0.74485,0.7448,0.7448,28100000.0
2009-11-18 21:17:00,0.7448,0.74485,0.7448,0.7448,94300000.0
2009-11-18 21:18:00,0.74485,0.74485,0.74475,0.74475,29100000.0
2009-11-18 21:19:00,0.74485,0.7449,0.7447,0.74485,56300000.0
2009-11-18 21:20:00,0.74475,0.74475,0.7445,0.7446,145000000.0
2009-11-18 21:21:00,0.74465,0.7447,0.74465,0.7447,25600000.0
2009-11-18 21:22:00,0.7447,0.7447,0.7446,0.7446,58400000.0
2009-11-18 21:23:00,0.7446,0.74465,0.7443,0.74465,340300000.0
2009-11-18 21:24:00,0.7446,0.74475,0.74445,0.74455,105200000.0
2009-11-18 21:25:00,0.74455,0.74465,0.74455,0.74465,48300000.0
2009-11-18 21:26:00,0.7446,0.7446,0.7446,0.7446,2000000.0
2009-11-18 21:27:00,0.7447,0.7447,0.7447,0.7447,12800000.0
2009-11-18 21:28:00,0.7446,0.74465,0.74455,0.7446,118300000.0
2009-11-18 21:29:00,0.7446,0.7446,0.7446,0.7446,14800000.0
2009-11-18 21:30:00,0.7446,0.7447,0.7446,0.7446,16400000.0
2009-11-18 21:31:00,0.74465,0.74465,0.7446,0.7446,5200000.0
2009-11-18 21:32:00,0.74423,0.74446,0.74423,0.74437,23200000.0
2009-11-18 21:33:00,0.7446,0.7446,0.7446,0.7446,13800000.0
2009-11-18 21:34:00,0.7446,0.7447,0.7446,0.74465,54300000.0
2009-11-18 21:35:00,0.74465,0.7447,0.74465,0.7447,30300000.0
2009-11-18 21:36:00,0.74475,0.74515,0.7447,0.74515,72900000.0
2009-11-18 21:37:00,0.74525,0.74525,0.74495,0.74495,52600000.0
2009-11-18 21:38:00,0.74495,0.745,0.74495,0.745,18200000.0
2009-11-18 21:39:00,0.7451,0.74515,0.74495,0.74515,59800000.0
2009-11-18 21:40:00,0.745,0.74515,0.74495,0.74515,18600000.0
2009-11-18 21:41:00,0.74515,0.74515,0.74515,0.74515,1600000.0
2009-11-18 21:42:00,0.74515,0.74515,0.74495,0.74495,5100000.0
2009-11-18 21:43:00,0.74495,0.74495,0.74495,0.74495,35900000.0
2009-11-18 21:44:00,0.74495,0.74495,0.74495,0.74495,9700000.0
2009-11-18 21:45:00,0.74495,0.74505,0.7444,0.74445,62000000.0
2009-11-18 21:46:00,0.74445,0.74445,0.74445,0.74445,9400000.0
2009-11-18 21:47:00,0.74445,0.74445,0.74445,0.74445,36400000.0
2009-11-18 21:48:00,0.74445,0.74445,0.7444,0.7444,32600000.0
2009-11-18 21:49:00,0.74445,0.74445,0.74445,0.74445,1000000.0
2009-11-18 21:50:00,0.74445,0.74445,0.74445,0.74445,48500000.0
2009-11-18 21:51:00,0.7444,0.7444,0.7442,0.7442,45600000.0
2009-11-18 21:52:00,0.7442,0.7442,0.74415,0.74415,69800000.0
2009-11-18 21:53:00,0.7441,0.74415,0.7441,0.74415,107800000.0
2009-11-18 21:54:00,0.74415,0.74415,0.7438,0.7438,71100000.0
2009-11-18 21:55:00,0.7438,0.7438,0.74375,0.74375,61800000.0
2009-11-18 21:56:00,0.74375,0.7438,0.74375,0.74375,30300000.0
2009-11-18 21:57:00,0.74375,0.7438,0.74375,0.7438,46100000.0
2009-11-18 21:58:00,0.7437,0.7438,0.74365,0.74365,224600000.0
2009-11-18 21:59:00,0.7437,0.74375,0.7435,0.7436,241200000.0
2009-11-18 22:00:00,0.74365,0.74395,0.74365,0.7438,80100000.0
2009-11-18 22:01:00,0.74385,0.74395,0.7438,0.74385,43800000.0
2009-11-18 22:02:00,0.74385,0.74405,0.74375,0.7438,88000000.0
2009-11-18 22:03:00,0.7438,0.7438,0.74375,0.74375,10100000.0
2009-11-18 22:04:00,0.7438,0.744,0.74375,0.744,10200000.0
2009-11-18 22:05:00,0.7439,0.744,0.7439,0.744,13000000.0
2009-11-18 22:06:00,0.744,0.74405,0.7439,0.744,25100000.0
2009-11-18 22:07:00,0.74405,0.7446,0.74405,0.7446,49400000.0
2009-11-18 22:08:00,0.7445,0.74465,0.7445,0.74465,6200000.0
2009-11-18 22:09:00,0.7446,0.7446,0.74455,0.74455,12500000.0
2009-11-18 22:10:00,0.74465,0.74465,0.74465,0.74465,3200000.0
2009-11-18 22:11:00,0.7446,0.7446,0.74445,0.7445,57900000.0
2009-11-18 22:12:00,0.7445,0.7445,0.7443,0.7443,50300000.0
2009-11-18 22:13:00,0.7443,0.74435,0.7443,0.74435,4800000.0
2009-11-18 22:14:00,0.74435,0.7446,0.74435,0.7445,41100000.0
2009-11-18 22:15:00,0.7445,0.74475,0.7445,0.74465,93400000.0
2009-11-18 22:16:00,0.74465,0.74485,0.74465,0.74485,45300000.0
2009-11-18 22:17:00,0.74485,0.74485,0.74485,0.74485,1600000.0
2009-11-18 22:18:00,0.74465,0.7449,0.74465,0.7448,40300000.0
2009-11-18 22:19:00,0.7447,0.74475,0.7447,0.74475,14400000.0
2009-11-18 22:20:00,0.74475,0.7451,0.74465,0.74495,178700000.0
2009-11-18 22:21:00,0.74495,0.74505,0.74485,0.7449,144100000.0
2009-11-18 22:22:00,0.74495,0.74495,0.7449,0.7449,20500000.0
2009-11-18 22:23:00,0.74505,0.7452,0.74505,0.74505,152800000.0
2009-11-18 22:24:00,0.745,0.745,0.745,0.745,3500000.0
2009-11-18 22:25:00,0.74505,0.74505,0.74505,0.74505,6700000.0
2009-11-18 22:26:00,0.74505,0.7451,0.74505,0.7451,259900000.0
2009-11-18 22:27:00,0.7451,0.7452,0.7451,0.74515,30600000.0
2009-11-18 22:28:00,0.74515,0.74515,0.74515,0.74515,3500000.0
2009-11-18 22:29:00,0.74515,0.7452,0.74515,0.7452,25500000.0
2009-11-18 22:30:00,0.7452,0.7453,0.7452,0.74525,70400000.0
2009-11-18 22:31:00,0.74525,0.7453,0.7452,0.7452,33000000.0
2009-11-18 22:32:00,0.7451,0.74515,0.745,0.74515,83600000.0
2009-11-18 22:33:00,0.74505,0.74505,0.74505,0.74505,3200000.0
2009-11-18 22:34:00,0.745,0.7455,0.745,0.74545,95200000.0
2009-11-18 22:35:00,0.74535,0.74535,0.74535,0.74535,6800000.0
2009-11-18 22:36:00,0.74535,0.74535,0.7453,0.7453,8400000.0
2009-11-18 22:37:00,0.74525,0.74525,0.74525,0.74525,38700000.0
2009-11-18 22:38:00,0.74525,0.74525,0.74525,0.74525,3000000.0
2009-11-18 22:39:00,0.74525,0.7453,0.74515,0.74515,81800000.0
2009-11-18 22:40:00,0.74515,0.7454,0.74515,0.7454,40600000.0
2009-11-18 22:41:00,0.74535,0.74535,0.7453,0.7453,43200000.0
2009-11-18 22:42:00,0.7453,0.7453,0.7453,0.7453,1600000.0
2009-11-18 22:43:00,0.74535,0.7454,0.74535,0.7454,8600000.0
2009-11-18 22:44:00,0.7454,0.7455,0.7454,0.74545,46600000.0
2009-11-18 22:45:00,0.74545,0.74565,0.7454,0.74565,78000000.0
2009-11-18 22:46:00,0.74565,0.74565,0.7456,0.74565,23300000.0
2009-11-18 22:47:00,0.74565,0.74565,0.7456,0.74565,24600000.0
2009-11-18 22:48:00,0.74565,0.74565,0.7455,0.74555,71900000.0
2009-11-18 22:49:00,0.74555,0.7456,0.74555,0.7456,18900000.0
2009-11-18 22:50:00,0.74555,0.74555,0.74555,0.74555,3500000.0
2009-11-18 22:51:00,0.74555,0.74565,0.74555,0.7456,38200000.0
2009-11-18 22:52:00,0.74555,0.74555,0.74555,0.74555,29800000.0
2009-11-18 22:53:00,0.74555,0.74555,0.74555,0.74555,11500000.0
2009-11-18 22:54:00,0.74565,0.74585,0.74565,0.7458,26500000.0
2009-11-18 22:55:00,0.74585,0.74585,0.74585,0.74585,9600000.0
2009-11-18 22:56:00,0.74585,0.74625,0.7458,0.74625,184700000.0
2009-11-18 22:57:00,0.74625,0.74635,0.74625,0.74635,36800000.0
2009-11-18 22:58:00,0.74635,0.74685,0.74625,0.74665,181300000.0
2009-11-18 22:59:00,0.74665,0.74665,0.7463,0.7464,31000000.0
2009-11-18 23:00:00,0.7464,0.7466,0.7464,0.74655,23200000.0
2009-11-18 23:01:00,0.7466,0.7466,0.74655,0.74655,28800000.0
2009-11-18 23:02:00,0.74655,0.74655,0.74585,0.74585,76800000.0
2009-11-18 23:03:00,0.7459,0.74605,0.7459,0.74605,26600000.0
2009-11-18 23:04:00,0.7461,0.7461,0.7457,0.7457,37000000.0
2009-11-18 23:05:00,0.74575,0.74605,0.7457,0.746,83200000.0
2009-11-18 23:06:00,0.74605,0.7461,0.746,0.7461,28200000.0
2009-11-18 23:07:00,0.7461,0.7461,0.74605,0.74605,18000000.0
2009-11-18 23:08:00,0.74605,0.7463,0.74605,0.7463,32100000.0
2009-11-18 23:09:00,0.7463,0.7463,0.74625,0.7463,27500000.0
2009-11-18 23:10:00,0.7463,0.7463,0.74595,0.746,73000000.0
2009-11-18 23:11:00,0.746,0.746,0.746,0.746,6400000.0
2009-11-18 23:12:00,0.74605,0.74605,0.74605,0.74605,52000000.0
2009-11-18 23:13:00,0.74605,0.74605,0.746,0.74605,24800000.0
2009-11-18 23:14:00,0.74605,0.74605,0.74605,0.74605,11900000.0
2009-11-18 23:15:00,0.74595,0.74607,0.74581,0.74595,137600000.0
2009-11-18 23:16:00,0.74605,0.74605,0.746,0.746,16100000.0
2009-11-18 23:17:00,0.746,0.74605,0.746,0.74605,12500000.0
2009-11-18 23:18:00,0.74605,0.7461,0.746,0.746,43300000.0
2009-11-18 23:19:00,0.74583,0.74588,0.74561,0.7458,29400000.0
2009-11-18 23:20:00,0.74556,0.74601,0.74555,0.7458,14400000.0
2009-11-18 23:21:00,0.74605,0.74605,0.74605,0.74605,20400000.0
2009-11-18 23:22:00,0.74578,0.74596,0.7457,0.74588,23500000.0
2009-11-18 23:23:00,0.74605,0.74605,0.74605,0.74605,16800000.0
2009-11-18 23:24:00,0.746,0.746,0.74595,0.746,30800000.0
2009-11-18 23:25:00,0.74557,0.7458,0.74555,0.74571,20700000.0
2009-11-18 23:26:00,0.74595,0.74595,0.74585,0.74585,16600000.0
2009-11-18 23:27:00,0.7459,0.746,0.7459,0.746,6300000.0
2009-11-18 23:28:00,0.74595,0.74595,0.74575,0.74575,24400000.0
2009-11-18 23:29:00,0.74557,0.74557,0.74535,0.74535,37500000.0
2009-11-18 23:30:00,0.7458,0.7458,0.7458,0.7458,6600000.0
2009-11-18 23:31:00,0.7458,0.7458,0.7458,0.7458,2000000.0
2009-11-18 23:32:00,0.7457,0.74575,0.7456,0.7456,36600000.0
2009-11-18 23:33:00,0.74537,0.74557,0.74521,0.74546,67000000.0
2009-11-18 23:34:00,0.74565,0.7458,0.74565,0.74565,12600000.0
2009-11-18 23:35:00,0.7453,0.7455,0.7453,0.74543,142000000.0
2009-11-18 23:36:00,0.74565,0.74565,0.7456,0.7456,10000000.0
2009-11-18 23:37:00,0.7456,0.7456,0.7456,0.7456,15400000.0
2009-11-18 23:38:00,0.74535,0.7455,0.74535,0.7455,22700000.0
2009-11-18 23:39:00,0.7456,0.74605,0.7456,0.74595,32000000.0
2009-11-18 23:40:00,0.74595,0.74595,0.7458,0.74585,25000000.0
2009-11-18 23:41:00,0.74585,0.74585,0.7458,0.7458,8200000.0
2009-11-18 23:42:00,0.7459,0.7459,0.7459,0.7459,8600000.0
2009-11-18 23:43:00,0.7459,0.74595,0.7459,0.74595,6000000.0
2009-11-18 23:44:00,0.74571,0.74578,0.74548,0.74577,113300000.0
2009-11-18 23:45:00,0.7457,0.74576,0.74555,0.74572,27700000.0
2009-11-18 23:46:00,0.74585,0.74585,0.74585,0.74585,27600000.0
2009-11-18 23:47:00,0.74585,0.7459,0.7457,0.7457,38600000.0
2009-11-18 23:48:00,0.7457,0.7457,0.7457,0.7457,6800000.0
2009-11-18 23:49:00,0.74575,0.74575,0.74575,0.74575,6800000.0
2009-11-18 23:50:00,0.74575,0.74575,0.74575,0.74575,15200000.0
2009-11-18 23:51:00,0.74575,0.74575,0.74575,0.74575,1000000.0
2009-11-18 23:52:00,0.74538,0.74558,0.7453,0.74548,17600000.0
2009-11-18 23:53:00,0.7458,0.74585,0.7458,0.74585,6400000.0
2009-11-18 23:54:00,0.74585,0.74585,0.74575,0.74575,5000000.0
2009-11-18 23:55:00,0.74585,0.74585,0.74585,0.74585,1600000.0
2009-11-18 23:56:00,0.74585,0.74585,0.74585,0.74585,1600000.0
2009-11-18 23:57:00,0.7458,0.7458,0.7458,0.7458,14600000.0
2009-11-18 23:58:00,0.74567,0.74567,0.74542,0.74542,95000000.0
2009-11-18 23:59:00,0.74585,0.74585,0.74585,0.74585,3000000.0
2009-11-19 00:00:00,0.7457,0.7457,0.74565,0.74565,5000000.0
2009-11-19 00:01:00,0.74565,0.74565,0.74565,0.74565,3000000.0
2009-11-19 00:02:00,0.74565,0.74565,0.74565,0.74565,5000000.0
2009-11-19 00:03:00,0.74557,0.74565,0.74514,0.74542,47800000.0
2009-11-19 00:04:00,0.7453,0.7455,0.74511,0.74541,43600000.0
2009-11-19 00:05:00,0.74555,0.74555,0.74555,0.74555,1000000.0
2009-11-19 00:06:00,0.7456,0.7456,0.7456,0.7456,8400000.0
2009-11-19 00:07:00,0.7456,0.7456,0.7456,0.7456,1600000.0
2009-11-19 00:08:00,0.74552,0.74561,0.74535,0.74535,20700000.0
2009-11-19 00:09:00,0.74553,0.74565,0.74553,0.74559,94900000.0
2009-11-19 00:10:00,0.7457,0.7457,0.7456,0.7456,2600000.0
2009-11-19 00:11:00,0.7456,0.74565,0.7456,0.7456,11800000.0
2009-11-19 00:12:00,0.7456,0.7456,0.7456,0.7456,3600000.0
2009-11-19 00:13:00,0.7456,0.7456,0.7456,0.7456,1800000.0
2009-11-19 00:14:00,0.7453,0.74543,0.7453,0.74538,62600000.0
2009-11-19 00:15:00,0.74537,0.74537,0.74531,0.74531,9100000.0
2009-11-19 00:16:00,0.74575,0.74575,0.7456,0.7457,21600000.0
2009-11-19 00:17:00,0.74588,0.74588,0.74535,0.7457,18300000.0
2009-11-19 00:18:00,0.7457,0.7457,0.7457,0.7457,3400000.0
2009-11-19 00:19:00,0.74555,0.74564,0.74546,0.7456,17700000.0
2009-11-19 00:20:00,0.74569,0.74614,0.74562,0.74562,32700000.0
2009-11-19 00:21:00,0.74558,0.74562,0.74539,0.74558,58500000.0
2009-11-19 00:22:00,0.74575,0.74575,0.74575,0.74575,3400000.0
2009-11-19 00:23:00,0.7458,0.7458,0.7458,0.7458,8800000.0
2009-11-19 00:24:00,0.74545,0.74564,0.74542,0.74542,29000000.0
2009-11-19 00:25:00,0.74546,0.74561,0.74546,0.74561,19500000.0
2009-11-19 00:26:00,0.74585,0.7459,0.74585,0.7459,7800000.0
2009-11-19 00:27:00,0.74595,0.74595,0.74595,0.74595,15000000.0
2009-11-19 00:28:00,0.74595,0.74595,0.74595,0.74595,8200000.0
2009-11-19 00:29:00,0.74595,0.74595,0.7456,0.7456,4400000.0
2009-11-19 00:30:00,0.7458,0.7458,0.7458,0.7458,4400000.0
2009-11-19 00:31:00,0.74585,0.74585,0.74585,0.74585,10000000.0
2009-11-19 00:32:00,0.74545,0.74591,0.74536,0.7456,132400000.0
2009-11-19 00:33:00,0.74559,0.74578,0.74551,0.7456,102700000.0
2009-11-19 00:34:00,0.7458,0.7458,0.7458,0.7458,3400000.0
2009-11-19 00:35:00,0.74568,0.7457,0.74565,0.74567,59200000.0
2009-11-19 00:36:00,0.746,0.746,0.74585,0.74585,15400000.0
2009-11-19 00:37:00,0.74585,0.74585,0.74585,0.74585,1000000.0
2009-11-19 00:38:00,0.74585,0.74585,0.7458,0.7458,7800000.0
2009-11-19 00:39:00,0.74565,0.74568,0.74562,0.74565,31300000.0
2009-11-19 00:40:00,0.74555,0.74606,0.74553,0.74561,27100000.0
2009-11-19 00:41:00,0.7456,0.74581,0.74554,0.74574,86100000.0
2009-11-19 00:42:00,0.74567,0.74573,0.74551,0.74567,149400000.0
2009-11-19 00:43:00,0.7458,0.7458,0.7458,0.7458,3400000.0
2009-11-19 00:44:00,0.7458,0.7458,0.74575,0.7458,12400000.0
2009-11-19 00:45:00,0.74555,0.74576,0.74546,0.74549,50400000.0
2009-11-19 00:46:00,0.7458,0.7458,0.74565,0.74565,35400000.0
2009-11-19 00:47:00,0.74565,0.7458,0.7456,0.7456,17700000.0
2009-11-19 00:48:00,0.74542,0.74554,0.74532,0.74552,27400000.0
2009-11-19 00:49:00,0.74547,0.74551,0.74538,0.74538,24900000.0
2009-11-19 00:50:00,0.7456,0.7456,0.7455,0.7455,18200000.0
2009-11-19 00:51:00,0.7455,0.7456,0.74545,0.7455,25200000.0
2009-11-19 00:52:00,0.74535,0.74535,0.74505,0.74505,36800000.0
2009-11-19 00:53:00,0.74505,0.74515,0.74505,0.74515,11400000.0
2009-11-19 00:54:00,0.74515,0.74515,0.74515,0.74515,1600000.0
2009-11-19 00:55:00,0.7451,0.74515,0.7451,0.74515,6400000.0
2009-11-19 00:56:00,0.7451,0.7451,0.7451,0.7451,4200000.0
2009-11-19 00:57:00,0.7451,0.74515,0.7451,0.74515,6600000.0
2009-11-19 00:58:00,0.74515,0.74515,0.745,0.7451,23600000.0
2009-11-19 00:59:00,0.7451,0.7451,0.7451,0.7451,1700000.0
2009-11-19 01:00:00,0.7451,0.7452,0.7451,0.7452,13600000.0
2009-11-19 01:01:00,0.74535,0.74555,0.7453,0.7455,50700000.0
2009-11-19 01:02:00,0.74555,0.7456,0.7453,0.74535,14700000.0
2009-11-19 01:03:00,0.7454,0.7455,0.7454,0.7454,15200000.0
2009-11-19 01:04:00,0.74535,0.74535,0.7452,0.7452,11600000.0
2009-11-19 01:05:00,0.74507,0.7454,0.74499,0.7454,234400000.0
2009-11-19 01:06:00,0.7452,0.7452,0.74505,0.7451,53600000.0
2009-11-19 01:07:00,0.7452,0.7455,0.7451,0.7455,53300000.0
2009-11-19 01:08:00,0.74555,0.74555,0.7455,0.7455,3000000.0
2009-11-19 01:09:00,0.74535,0.74535,0.74535,0.74535,7200000.0
2009-11-19 01:10:00,0.74535,0.7454,0.7453,0.7454,9400000.0
2009-11-19 01:11:00,0.7454,0.74555,0.74535,0.74555,22100000.0
2009-11-19 01:12:00,0.7454,0.74555,0.74535,0.7454,90200000.0
2009-11-19 01:13:00,0.74545,0.74555,0.74545,0.74555,19800000.0
2009-11-19 01:14:00,0.74555,0.74555,0.74555,0.74555,9000000.0
2009-11-19 01:15:00,0.7455,0.74555,0.7455,0.74555,29600000.0
2009-11-19 01:16:00,0.74555,0.74555,0.7455,0.74555,14300000.0
2009-11-19 01:17:00,0.74555,0.7459,0.74555,0.7459,43700000.0
2009-11-19 01:18:00,0.7458,0.7459,0.7458,0.7459,14200000.0
2009-11-19 01:19:00,0.7459,0.7463,0.7459,0.7461,46200000.0
2009-11-19 01:20:00,0.74595,0.74595,0.74585,0.74585,9700000.0
2009-11-19 01:21:00,0.7459,0.74595,0.7459,0.74595,9400000.0
2009-11-19 01:22:00,0.7459,0.7459,0.74585,0.74585,4000000.0
2009-11-19 01:23:00,0.74585,0.74585,0.74585,0.74585,2400000.0
2009-11-19 01:24:00,0.74585,0.74585,0.74585,0.74585,2400000.0
2009-11-19 01:25:00,0.74585,0.74595,0.74585,0.74595,10800000.0
2009-11-19 01:26:00,0.74595,0.74595,0.7459,0.7459,8400000.0
2009-11-19 01:27:00,0.7459,0.7459,0.7459,0.7459,5400000.0
2009-11-19 01:28:00,0.7459,0.7459,0.7457,0.7457,42900000.0
2009-11-19 01:29:00,0.74585,0.74595,0.7458,0.74595,11300000.0
2009-11-19 01:30:00,0.74595,0.74595,0.74575,0.7459,29400000.0
2009-11-19 01:31:00,0.7459,0.7459,0.7457,0.7458,71200000.0
2009-11-19 01:32:00,0.74575,0.74575,0.74575,0.74575,3400000.0
2009-11-19 01:33:00,0.74575,0.74575,0.74565,0.74565,38600000.0
2009-11-19 01:34:00,0.74565,0.74585,0.74565,0.74585,58200000.0
2009-11-19 01:35:00,0.74585,0.74585,0.7458,0.7458,15000000.0
2009-11-19 01:36:00,0.7458,0.7458,0.74575,0.74575,21400000.0
2009-11-19 01:37:00,0.7458,0.74585,0.7458,0.74585,11300000.0
2009-11-19 01:38:00,0.74585,0.74585,0.74585,0.74585,1600000.0
2009-11-19 01:39:00,0.7458,0.74585,0.7458,0.74585,21600000.0
2009-11-19 01:40:00,0.74585,0.74585,0.7456,0.7456,111700000.0
2009-11-19 01:41:00,0.74565,0.74575,0.74565,0.74575,30400000.0
2009-11-19 01:42:00,0.7457,0.7457,0.74565,0.74565,26300000.0
2009-11-19 01:43:00,0.74565,0.74565,0.7454,0.74565,42100000.0
2009-11-19 01:44:00,0.74565,0.74565,0.74565,0.74565,6600000.0
2009-11-19 01:45:00,0.7456,0.7456,0.7455,0.7455,13900000.0
2009-11-19 01:46:00,0.7455,0.7455,0.7454,0.7454,75000000.0
2009-11-19 01:47:00,0.7454,0.74545,0.74525,0.74545,116600000.0
2009-11-19 01:48:00,0.7454,0.7454,0.7454,0.7454,3400000.0
2009-11-19 01:49:00,0.7454,0.7454,0.7453,0.74535,23200000.0
2009-11-19 01:50:00,0.74535,0.74535,0.7452,0.7452,30000000.0
2009-11-19 01:51:00,0.7452,0.7452,0.7451,0.7451,41600000.0
2009-11-19 01:52:00,0.74505,0.7451,0.74505,0.74505,4200000.0
2009-11-19 01:53:00,0.74505,0.74515,0.74505,0.74505,9600000.0
2009-11-19 01:54:00,0.745,0.745,0.74495,0.74495,10200000.0
2009-11-19 01:55:00,0.74469,0.74495,0.74469,0.74485,146000000.0
2009-11-19 01:56:00,0.74495,0.74495,0.74495,0.74495,36800000.0
2009-11-19 01:57:00,0.74495,0.74505,0.74495,0.74505,32800000.0
2009-11-19 01:58:00,0.74505,0.74515,0.74505,0.74515,19900000.0
2009-11-19 01:59:00,0.74515,0.74515,0.74505,0.74505,75200000.0
2009-11-19 02:00:00,0.74505,0.74505,0.74485,0.7449,45100000.0
2009-11-19 02:01:00,0.7449,0.7449,0.7449,0.7449,3600000.0
2009-11-19 02:02:00,0.74485,0.74485,0.74475,0.74475,59500000.0
2009-11-19 02:03:00,0.74475,0.74475,0.74445,0.7445,32200000.0
2009-11-19 02:04:00,0.7445,0.7445,0.74445,0.7445,79700000.0
2009-11-19 02:05:00,0.74455,0.74455,0.7441,0.74415,134800000.0
2009-11-19 02:06:00,0.74415,0.74415,0.74405,0.74405,55300000.0
2009-11-19 02:07:00,0.74405,0.74425,0.744,0.74425,101300000.0
2009-11-19 02:08:00,0.7443,0.7443,0.74425,0.74425,16000000.0
2009-11-19 02:09:00,0.7443,0.7444,0.74425,0.7444,97800000.0
2009-11-19 02:10:00,0.74435,0.7445,0.7443,0.7445,194800000.0
2009-11-19 02:11:00,0.7445,0.7445,0.74445,0.7445,101800000.0
2009-11-19 02:12:00,0.7445,0.7445,0.7445,0.7445,53200000.0
2009-11-19 02:13:00,0.7445,0.74465,0.7445,0.74465,41600000.0
2009-11-19 02:14:00,0.74465,0.74475,0.74435,0.74475,160200000.0
2009-11-19 02:15:00,0.7447,0.7447,0.74435,0.74455,214100000.0
2009-11-19 02:16:00,0.74455,0.7447,0.74435,0.7444,68300000.0
2009-11-19 02:17:00,0.7444,0.74445,0.7442,0.74435,144200000.0
2009-11-19 02:18:00,0.74435,0.74455,0.74435,0.74435,51800000.0
2009-11-19 02:19:00,0.74435,0.74435,0.7443,0.74435,21800000.0
2009-11-19 02:20:00,0.74435,0.74435,0.74435,0.74435,15000000.0
2009-11-19 02:21:00,0.74435,0.74435,0.7443,0.7443,8000000.0
2009-11-19 02:22:00,0.7443,0.74435,0.7443,0.7443,17600000.0
2009-11-19 02:23:00,0.7443,0.74435,0.7441,0.7441,41600000.0
2009-11-19 02:24:00,0.7441,0.74415,0.74405,0.74405,41300000.0
2009-11-19 02:25:00,0.74405,0.74415,0.7437,0.7438,102800000.0
2009-11-19 02:26:00,0.7438,0.7438,0.74335,0.7435,262800000.0
2009-11-19 02:27:00,0.7435,0.7435,0.743,0.74305,118200000.0
2009-11-19 02:28:00,0.7431,0.7432,0.7431,0.74315,20900000.0
2009-11-19 02:29:00,0.74315,0.7432,0.7431,0.74315,24500000.0
2009-11-19 02:30:00,0.74315,0.7433,0.74315,0.7433,38400000.0
2009-11-19 02:31:00,0.7433,0.7435,0.74325,0.7434,146300000.0
2009-11-19 02:32:00,0.74335,0.74355,0.74325,0.74325,157500000.0
2009-11-19 02:33:00,0.74335,0.7435,0.74325,0.7435,53000000.0
2009-11-19 02:34:00,0.74345,0.74345,0.74335,0.74335,15700000.0
2009-11-19 02:35:00,0.74335,0.74335,0.7431,0.7432,56800000.0
2009-11-19 02:36:00,0.7432,0.74335,0.7432,0.7432,54200000.0
2009-11-19 02:37:00,0.7432,0.74325,0.74315,0.74325,53500000.0
2009-11-19 02:38:00,0.74325,0.7433,0.7432,0.7433,49600000.0
2009-11-19 02:39:00,0.74335,0.74355,0.7433,0.74335,177100000.0
2009-11-19 02:40:00,0.74335,0.74335,0.74315,0.74315,170100000.0
2009-11-19 02:41:00,0.7431,0.74335,0.74295,0.74325,125900000.0
2009-11-19 02:42:00,0.7432,0.7432,0.7428,0.7429,159000000.0
2009-11-19 02:43:00,0.743,0.74325,0.74295,0.743,125300000.0
2009-11-19 02:44:00,0.743,0.74325,0.743,0.74325,52700000.0
2009-11-19 02:45:00,0.74325,0.74335,0.74285,0.74285,75300000.0
2009-11-19 02:46:00,0.7429,0.7429,0.74285,0.74285,22600000.0
2009-11-19 02:47:00,0.74285,0.74285,0.7427,0.74285,28100000.0
2009-11-19 02:48:00,0.74285,0.74285,0.7424,0.7426,74700000.0
2009-11-19 02:49:00,0.74255,0.74265,0.74245,0.7426,66400000.0
2009-11-19 02:50:00,0.7426,0.7426,0.74235,0.7424,24100000.0
2009-11-19 02:51:00,0.7424,0.7424,0.74125,0.74165,150500000.0
2009-11-19 02:52:00,0.7416,0.7419,0.7416,0.7419,92200000.0
2009-11-19 02:53:00,0.74185,0.74185,0.74155,0.7416,63500000.0
2009-11-19 02:54:00,0.7416,0.74175,0.7416,0.74175,44100000.0
2009-11-19 02:55:00,0.74175,0.74285,0.74165,0.74225,143800000.0
2009-11-19 02:56:00,0.74225,0.7425,0.74215,0.7423,86500000.0
2009-11-19 02:57:00,0.7423,0.74265,0.74225,0.74265,44400000.0
2009-11-19 02:58:00,0.7426,0.7427,0.74245,0.74245,37800000.0
2009-11-19 02:59:00,0.74255,0.74285,0.74245,0.74245,49600000.0
2009-11-19 03:00:00,0.74245,0.7425,0.7424,0.7425,26900000.0
2009-11-19 03:01:00,0.7425,0.74255,0.7425,0.74255,8000000.0
2009-11-19 03:02:00,0.74255,0.7426,0.74255,0.7426,9800000.0
2009-11-19 03:03:00,0.7426,0.7427,0.74255,0.74255,18100000.0
2009-11-19 03:04:00,0.74255,0.74255,0.7425,0.7425,6800000.0
2009-11-19 03:05:00,0.74209,0.74246,0.74205,0.74235,16400000.0
2009-11-19 03:06:00,0.7425,0.7425,0.7425,0.7425,4800000.0
2009-11-19 03:07:00,0.74235,0.74235,0.7422,0.7422,19800000.0
2009-11-19 03:08:00,0.7422,0.74225,0.7422,0.7422,24000000.0
2009-11-19 03:09:00,0.74215,0.74215,0.74215,0.74215,4000000.0
2009-11-19 03:10:00,0.74215,0.74215,0.74195,0.742,27200000.0
2009-11-19 03:11:00,0.74195,0.74195,0.7417,0.7417,34300000.0
2009-11-19 03:12:00,0.7418,0.742,0.7417,0.7418,65400000.0
2009-11-19 03:13:00,0.7418,0.7418,0.74175,0.74175,9700000.0
2009-11-19 03:14:00,0.7418,0.7418,0.74165,0.74165,46800000.0
2009-11-19 03:15:00,0.74165,0.7418,0.7416,0.74175,76100000.0
2009-11-19 03:16:00,0.7418,0.7418,0.7417,0.74175,17600000.0
2009-11-19 03:17:00,0.74175,0.74175,0.74145,0.74155,35200000.0
2009-11-19 03:18:00,0.74155,0.74155,0.74155,0.74155,4800000.0
2009-11-19 03:19:00,0.7415,0.74155,0.7414,0.7414,57700000.0
2009-11-19 03:20:00,0.7415,0.7416,0.7415,0.7416,41600000.0
2009-11-19 03:21:00,0.7416,0.7416,0.7416,0.7416,3200000.0
2009-11-19 03:22:00,0.7416,0.74165,0.7416,0.74165,4800000.0
2009-11-19 03:23:00,0.7416,0.74165,0.7416,0.7416,8000000.0
2009-11-19 03:24:00,0.7416,0.7416,0.74145,0.74145,128800000.0
2009-11-19 03:25:00,0.74145,0.74145,0.74135,0.74135,27200000.0
2009-11-19 03:26:00,0.74135,0.74135,0.7413,0.74135,28000000.0
2009-11-19 03:27:00,0.7414,0.7415,0.7414,0.7414,35200000.0
2009-11-19 03:28:00,0.7415,0.7415,0.7411,0.74125,99100000.0
2009-11-19 03:29:00,0.74125,0.74125,0.74115,0.74125,92300000.0
2009-11-19 03:30:00,0.74125,0.7414,0.74125,0.7413,35900000.0
2009-11-19 03:31:00,0.74135,0.7417,0.74135,0.7417,77600000.0
2009-11-19 03:32:00,0.7417,0.7419,0.7417,0.7418,33800000.0
2009-11-19 03:33:00,0.7418,0.7418,0.74155,0.7417,166400000.0
2009-11-19 03:34:00,0.7417,0.7417,0.7415,0.7415,69200000.0
2009-11-19 03:35:00,0.74145,0.74145,0.74125,0.7413,80600000.0
2009-11-19 03:36:00,0.7413,0.74135,0.74125,0.7413,84800000.0
2009-11-19 03:37:00,0.74135,0.74145,0.7413,0.7414,61500000.0
2009-11-19 03:38:00,0.7414,0.7415,0.7413,0.7415,67200000.0
2009-11-19 03:39:00,0.74145,0.74145,0.74145,0.74145,3200000.0
2009-11-19 03:40:00,0.74145,0.74145,0.74135,0.74145,37400000.0
2009-11-19 03:41:00,0.74145,0.7416,0.74135,0.74135,98300000.0
2009-11-19 03:42:00,0.74135,0.74135,0.7411,0.74115,72300000.0
2009-11-19 03:43:00,0.74115,0.74115,0.74115,0.74115,35200000.0
2009-11-19 03:44:00,0.7412,0.74125,0.7412,0.74125,40600000.0
2009-11-19 03:45:00,0.74125,0.7413,0.74125,0.74125,58400000.0
2009-11-19 03:46:00,0.7413,0.7416,0.7413,0.7416,40000000.0
2009-11-19 03:47:00,0.7416,0.7416,0.74155,0.74155,39600000.0
2009-11-19 03:48:00,0.74155,0.74155,0.7415,0.74155,32600000.0
2009-11-19 03:49:00,0.7415,0.7415,0.7412,0.7412,54100000.0
2009-11-19 03:50:00,0.74125,0.74145,0.74125,0.74135,50200000.0
2009-11-19 03:51:00,0.74135,0.7414,0.7413,0.7414,25500000.0
2009-11-19 03:52:00,0.7414,0.74155,0.7413,0.7415,104000000.0
2009-11-19 03:53:00,0.74155,0.74155,0.7415,0.7415,96200000.0
2009-11-19 03:54:00,0.74145,0.7416,0.74145,0.7416,61700000.0
2009-11-19 03:55:00,0.7417,0.7419,0.7417,0.7418,69800000.0
2009-11-19 03:56:00,0.7419,0.74195,0.7419,0.7419,19000000.0
2009-11-19 03:57:00,0.7419,0.742,0.7419,0.742,9800000.0
2009-11-19 03:58:00,0.742,0.742,0.74185,0.74195,8200000.0
2009-11-19 03:59:00,0.74195,0.74195,0.74195,0.74195,6000000.0
2009-11-19 04:00:00,0.74195,0.74195,0.7416,0.74165,26100000.0
2009-11-19 04:01:00,0.7416,0.74165,0.7414,0.74165,86300000.0
2009-11-19 04:02:00,0.7416,0.7416,0.7415,0.74155,41700000.0
2009-11-19 04:03:00,0.7416,0.74175,0.74155,0.74165,24400000.0
2009-11-19 04:04:00,0.74165,0.74165,0.7416,0.74165,30500000.0
2009-11-19 04:05:00,0.7416,0.7416,0.7413,0.74135,85200000.0
2009-11-19 04:06:00,0.74135,0.74135,0.74115,0.74125,63200000.0
2009-11-19 04:07:00,0.74125,0.74125,0.7412,0.7412,12900000.0
2009-11-19 04:08:00,0.74125,0.74125,0.74065,0.74075,109400000.0
2009-11-19 04:09:00,0.74075,0.74075,0.7404,0.7404,68600000.0
2009-11-19 04:10:00,0.74045,0.7408,0.74045,0.7407,124100000.0
2009-11-19 04:11:00,0.7406,0.7408,0.74055,0.74055,87500000.0
2009-11-19 04:12:00,0.74055,0.7407,0.7405,0.7406,53400000.0
2009-11-19 04:13:00,0.7406,0.7408,0.7405,0.7407,137000000.0
2009-11-19 04:14:00,0.7407,0.7408,0.74055,0.7408,130300000.0
2009-11-19 04:15:00,0.7408,0.7408,0.74055,0.74065,42200000.0
2009-11-19 04:16:00,0.74065,0.74065,0.74055,0.74055,101700000.0
2009-11-19 04:17:00,0.7405,0.7406,0.7405,0.7405,98400000.0
2009-11-19 04:18:00,0.74045,0.7405,0.74045,0.74045,11000000.0
2009-11-19 04:19:00,0.74045,0.74045,0.7402,0.7402,128200000.0
2009-11-19 04:20:00,0.7402,0.74035,0.7402,0.7403,51200000.0
2009-11-19 04:21:00,0.7403,0.74045,0.7402,0.74025,68600000.0
2009-11-19 04:22:00,0.74025,0.7403,0.74005,0.74005,74100000.0
2009-11-19 04:23:00,0.74005,0.74005,0.7397,0.73975,205200000.0
2009-11-19 04:24:00,0.73975,0.7399,0.73975,0.73985,72200000.0
2009-11-19 04:25:00,0.73975,0.7399,0.73975,0.7398,132600000.0
2009-11-19 04:26:00,0.7398,0.7398,0.73965,0.7397,39600000.0
2009-11-19 04:27:00,0.73975,0.73975,0.7396,0.7396,104200000.0
2009-11-19 04:28:00,0.7395,0.7395,0.7383,0.7384,201400000.0
2009-11-19 04:29:00,0.7384,0.73865,0.7383,0.73855,113600000.0
2009-11-19 04:30:00,0.7385,0.7387,0.73845,0.7387,81600000.0
2009-11-19 04:31:00,0.7387,0.7387,0.738,0.7381,198500000.0
2009-11-19 04:32:00,0.7381,0.7383,0.738,0.7383,244800000.0
2009-11-19 04:33:00,0.7383,0.7387,0.7381,0.73865,296700000.0
2009-11-19 04:34:00,0.73865,0.73885,0.7386,0.7387,126600000.0
2009-11-19 04:35:00,0.73875,0.7389,0.7387,0.73885,234800000.0
2009-11-19 04:36:00,0.73895,0.7391,0.73885,0.73905,127000000.0
2009-11-19 04:37:00,0.73905,0.73915,0.73905,0.73915,32400000.0
2009-11-19 04:38:00,0.73915,0.7394,0.7391,0.7393,196400000.0
2009-11-19 04:39:00,0.7393,0.7393,0.73915,0.73915,52800000.0
2009-11-19 04:40:00,0.73915,0.7394,0.73915,0.7394,89100000.0
2009-11-19 04:41:00,0.7393,0.7395,0.7392,0.7394,134300000.0
2009-11-19 04:42:00,0.7394,0.7394,0.73915,0.73935,60800000.0
2009-11-19 04:43:00,0.7393,0.7396,0.73925,0.73955,69100000.0
2009-11-19 04:44:00,0.7396,0.73975,0.73955,0.73975,89200000.0
2009-11-19 04:45:00,0.73975,0.73975,0.73965,0.73965,27300000.0
2009-11-19 04:46:00,0.73965,0.73975,0.73965,0.73975,41600000.0
2009-11-19 04:47:00,0.73975,0.74,0.73975,0.73995,27200000.0
2009-11-19 04:48:00,0.74,0.7402,0.74,0.74015,91600000.0
2009-11-19 04:49:00,0.7399,0.74005,0.7398,0.7398,41200000.0
2009-11-19 04:50:00,0.7397,0.7397,0.7394,0.7394,83500000.0
2009-11-19 04:51:00,0.7394,0.7394,0.73935,0.7394,37500000.0
2009-11-19 04:52:00,0.7394,0.73955,0.7394,0.73955,12500000.0
2009-11-19 04:53:00,0.73955,0.7397,0.7394,0.7394,101800000.0
2009-11-19 04:54:00,0.7394,0.7394,0.73935,0.73935,24700000.0
2009-11-19 04:55:00,0.73935,0.73935,0.73935,0.73935,44600000.0
2009-11-19 04:56:00,0.73935,0.7394,0.73925,0.7393,35700000.0
2009-11-19 04:57:00,0.7393,0.7393,0.73925,0.73925,36000000.0
2009-11-19 04:58:00,0.7393,0.7393,0.7391,0.7391,48800000.0
2009-11-19 04:59:00,0.7392,0.73945,0.73915,0.73945,75400000.0
2009-11-19 05:00:00,0.7393,0.73945,0.7393,0.7393,23500000.0
2009-11-19 05:01:00,0.7393,0.7393,0.7393,0.7393,6400000.0
2009-11-19 05:02:00,0.7393,0.7393,0.7389,0.7389,77600000.0
2009-11-19 05:03:00,0.7389,0.73905,0.7389,0.73905,50600000.0
2009-11-19 05:04:00,0.73905,0.73905,0.73895,0.739,45400000.0
2009-11-19 05:05:00,0.739,0.73905,0.73885,0.73885,115800000.0
2009-11-19 05:06:00,0.73885,0.73915,0.73875,0.73905,46400000.0
2009-11-19 05:07:00,0.73905,0.7392,0.739,0.73915,95300000.0
2009-11-19 05:08:00,0.73915,0.7392,0.73915,0.7392,36900000.0
2009-11-19 05:09:00,0.7392,0.7392,0.7391,0.7391,77500000.0
2009-11-19 05:10:00,0.73915,0.73915,0.739,0.73905,71100000.0
2009-11-19 05:11:00,0.73905,0.7391,0.739,0.7391,39300000.0
2009-11-19 05:12:00,0.73905,0.73905,0.73905,0.73905,13000000.0
2009-11-19 05:13:00,0.739,0.739,0.7387,0.7388,97500000.0
2009-11-19 05:14:00,0.73885,0.73895,0.73865,0.73895,156600000.0
2009-11-19 05:15:00,0.73895,0.73895,0.73885,0.73885,118900000.0
2009-11-19 05:16:00,0.73885,0.739,0.7387,0.73875,181900000.0
2009-11-19 05:17:00,0.73875,0.73875,0.7387,0.7387,50000000.0
2009-11-19 05:18:00,0.7387,0.7387,0.7386,0.73865,49200000.0
2009-11-19 05:19:00,0.7387,0.7389,0.7387,0.73885,52600000.0
2009-11-19 05:20:00,0.7389,0.739,0.73885,0.739,111500000.0
2009-11-19 05:21:00,0.73895,0.73895,0.73875,0.7389,76700000.0
2009-11-19 05:22:00,0.7389,0.7389,0.7389,0.7389,1600000.0
2009-11-19 05:23:00,0.73895,0.73895,0.7389,0.7389,3200000.0
2009-11-19 05:24:00,0.7389,0.73895,0.7389,0.73895,8200000.0
2009-11-19 05:25:00,0.73895,0.73895,0.73895,0.73895,18400000.0
2009-11-19 05:26:00,0.73895,0.73895,0.7389,0.73895,17800000.0
2009-11-19 05:27:00,0.739,0.73905,0.7389,0.7389,24500000.0
2009-11-19 05:28:00,0.7389,0.7389,0.73885,0.73885,41200000.0
2009-11-19 05:29:00,0.7389,0.739,0.73885,0.739,38600000.0
2009-11-19 05:30:00,0.739,0.7391,0.7389,0.7389,80500000.0
2009-11-19 05:31:00,0.7389,0.73895,0.7387,0.7388,172500000.0
2009-11-19 05:32:00,0.7388,0.7388,0.7387,0.7388,48800000.0
2009-11-19 05:33:00,0.7388,0.7388,0.7387,0.7387,21200000.0
2009-11-19 05:34:00,0.7387,0.7387,0.7386,0.7387,70100000.0
2009-11-19 05:35:00,0.7387,0.73885,0.73865,0.73865,144000000.0
2009-11-19 05:36:00,0.73865,0.7387,0.7386,0.7386,24600000.0
2009-11-19 05:37:00,0.7386,0.73865,0.7386,0.73865,55800000.0
2009-11-19 05:38:00,0.73865,0.73865,0.7385,0.7385,102000000.0
2009-11-19 05:39:00,0.7385,0.7385,0.7383,0.7383,130100000.0
2009-11-19 05:40:00,0.7383,0.73835,0.7382,0.7383,81200000.0
2009-11-19 05:41:00,0.7383,0.73835,0.7383,0.7383,15300000.0
2009-11-19 05:42:00,0.7383,0.73835,0.7383,0.73835,8800000.0
2009-11-19 05:43:00,0.73835,0.73835,0.7382,0.73835,60000000.0
2009-11-19 05:44:00,0.7384,0.7384,0.7384,0.7384,7200000.0
2009-11-19 05:45:00,0.7384,0.7384,0.7383,0.7383,25700000.0
2009-11-19 05:46:00,0.73825,0.73825,0.73815,0.73815,54700000.0
2009-11-19 05:47:00,0.73815,0.7382,0.738,0.73815,54800000.0
2009-11-19 05:48:00,0.7382,0.7382,0.73805,0.73805,51800000.0
2009-11-19 05:49:00,0.7381,0.7382,0.73805,0.73805,106700000.0
2009-11-19 05:50:00,0.7382,0.7383,0.73805,0.7382,51700000.0
2009-11-19 05:51:00,0.7381,0.7381,0.738,0.738,41300000.0
2009-11-19 05:52:00,0.73805,0.7381,0.73755,0.73765,188600000.0
2009-11-19 05:53:00,0.73765,0.7378,0.73765,0.7378,70900000.0
2009-11-19 05:54:00,0.73775,0.73795,0.73775,0.7379,83200000.0
2009-11-19 05:55:00,0.73795,0.73805,0.7379,0.73805,21200000.0
2009-11-19 05:56:00,0.73805,0.7382,0.73805,0.73805,44800000.0
2009-11-19 05:57:00,0.73805,0.73815,0.73795,0.738,24100000.0
2009-11-19 05:58:00,0.738,0.73805,0.73785,0.73785,95600000.0
2009-11-19 05:59:00,0.73785,0.73785,0.73765,0.73775,34800000.0
2009-11-19 06:00:00,0.7378,0.73805,0.73775,0.73795,152800000.0
2009-11-19 06:01:00,0.73795,0.73805,0.7379,0.73805,40000000.0
2009-11-19 06:02:00,0.73805,0.73835,0.73805,0.7383,69200000.0
2009-11-19 06:03:00,0.7383,0.7383,0.73805,0.73805,59200000.0
2009-11-19 06:04:00,0.7382,0.73825,0.73805,0.7382,48000000.0
2009-11-19 06:05:00,0.7382,0.7382,0.73805,0.73815,56000000.0
2009-11-19 06:06:00,0.73815,0.73825,0.73815,0.7382,66600000.0
2009-11-19 06:07:00,0.73815,0.7384,0.73815,0.73835,27200000.0
2009-11-19 06:08:00,0.73835,0.73835,0.73825,0.7383,22400000.0
2009-11-19 06:09:00,0.73825,0.73835,0.73785,0.7382,109300001.0
2009-11-19 06:10:00,0.73815,0.7382,0.7381,0.7381,48900000.0
2009-11-19 06:11:00,0.73815,0.73825,0.73815,0.73825,92500000.0
2009-11-19 06:12:00,0.7382,0.73825,0.73815,0.73815,83100000.0
2009-11-19 06:13:00,0.73815,0.7382,0.7378,0.7378,141400000.0
2009-11-19 06:14:00,0.7378,0.73795,0.73775,0.73775,150500000.0
2009-11-19 06:15:00,0.73775,0.7378,0.7377,0.73775,68500000.0
2009-11-19 06:16:00,0.73775,0.73775,0.73745,0.73755,228900000.0
2009-11-19 06:17:00,0.73755,0.73755,0.73745,0.7375,99600000.0
2009-11-19 06:18:00,0.7375,0.73765,0.7375,0.7376,89100000.0
2009-11-19 06:19:00,0.7376,0.73765,0.73745,0.73745,326400000.0
2009-11-19 06:20:00,0.73745,0.73745,0.7374,0.73745,41700000.0
2009-11-19 06:21:00,0.73745,0.73745,0.7373,0.7373,98900000.0
2009-11-19 06:22:00,0.7373,0.7373,0.73715,0.73715,126500000.0
2009-11-19 06:23:00,0.73715,0.73715,0.7363,0.73635,156400000.0
2009-11-19 06:24:00,0.7363,0.73645,0.7357,0.73605,215400000.0
2009-11-19 06:25:00,0.73605,0.7371,0.736,0.7371,193500000.0
2009-11-19 06:26:00,0.73705,0.7371,0.7366,0.73665,265200000.0
2009-11-19 06:27:00,0.7367,0.7367,0.73665,0.7367,57600000.0
2009-11-19 06:28:00,0.73675,0.737,0.73675,0.7369,75300000.0
2009-11-19 06:29:00,0.7369,0.7369,0.7369,0.7369,12800000.0
2009-11-19 06:30:00,0.737,0.73705,0.737,0.73705,22400000.0
2009-11-19 06:31:00,0.73705,0.73705,0.7369,0.73695,92600000.0
2009-11-19 06:32:00,0.73695,0.7373,0.7369,0.7373,122000000.0
2009-11-19 06:33:00,0.73725,0.73745,0.7372,0.73725,115700000.0
2009-11-19 06:34:00,0.7373,0.7375,0.73725,0.7375,114200000.0
2009-11-19 06:35:00,0.7375,0.73805,0.7375,0.738,154400000.0
2009-11-19 06:36:00,0.73795,0.7382,0.73785,0.73785,90700000.0
2009-11-19 06:37:00,0.7379,0.73795,0.73765,0.7377,203100000.0
2009-11-19 06:38:00,0.7377,0.7377,0.73765,0.73765,27700000.0
2009-11-19 06:39:00,0.73765,0.7378,0.73765,0.7378,72500000.0
2009-11-19 06:40:00,0.7378,0.73815,0.7378,0.73805,101200000.0
2009-11-19 06:41:00,0.73805,0.73815,0.73785,0.7379,117700000.0
2009-11-19 06:42:00,0.73795,0.73795,0.73795,0.73795,6400000.0
2009-11-19 06:43:00,0.73795,0.73835,0.73795,0.7382,80100000.0
2009-11-19 06:44:00,0.7381,0.73835,0.73805,0.73815,103500000.0
2009-11-19 06:45:00,0.73815,0.7382,0.73795,0.7382,104600000.0
2009-11-19 06:46:00,0.7382,0.7382,0.7374,0.73745,252600000.0
2009-11-19 06:47:00,0.7374,0.7374,0.7366,0.73695,291100000.0
2009-11-19 06:48:00,0.737,0.73705,0.73685,0.737,243300000.0
2009-11-19 06:49:00,0.73705,0.73705,0.7367,0.7367,79800000.0
2009-11-19 06:50:00,0.7367,0.73675,0.73645,0.73645,155200000.0
2009-11-19 06:51:00,0.73655,0.73675,0.73655,0.73675,116100000.0
2009-11-19 06:52:00,0.73675,0.73675,0.73655,0.73655,60000000.0
2009-11-19 06:53:00,0.73655,0.7369,0.73655,0.73685,166800000.0
2009-11-19 06:54:00,0.7368,0.73705,0.7368,0.73705,198700000.0
2009-11-19 06:55:00,0.73715,0.73715,0.73705,0.7371,19300000.0
2009-11-19 06:56:00,0.73715,0.73715,0.73705,0.73705,43600000.0
2009-11-19 06:57:00,0.737,0.73705,0.73695,0.73705,38400000.0
2009-11-19 06:58:00,0.73705,0.73725,0.73705,0.73725,77200000.0
2009-11-19 06:59:00,0.73725,0.73725,0.73705,0.73705,116100000.0
2009-11-19 07:00:00,0.737,0.73705,0.73695,0.737,51200000.0
2009-11-19 07:01:00,0.73695,0.73695,0.7367,0.73695,66400000.0
2009-11-19 07:02:00,0.7369,0.7369,0.7368,0.7369,24200000.0
2009-11-19 07:03:00,0.7369,0.7369,0.7367,0.73675,99200000.0
2009-11-19 07:04:00,0.73675,0.73675,0.7365,0.7365,83000000.0
2009-11-19 07:05:00,0.7365,0.7365,0.73635,0.7365,80500000.0
2009-11-19 07:06:00,0.7365,0.7366,0.73645,0.7366,45300000.0
2009-11-19 07:07:00,0.7366,0.7366,0.73655,0.73655,13600000.0
2009-11-19 07:08:00,0.73655,0.7367,0.73655,0.7367,21500000.0
2009-11-19 07:09:00,0.7367,0.73685,0.7367,0.73685,76100000.0
2009-11-19 07:10:00,0.73685,0.73685,0.73685,0.73685,3400000.0
2009-11-19 07:11:00,0.7369,0.73715,0.73685,0.73715,100600000.0
2009-11-19 07:12:00,0.73715,0.7372,0.7371,0.7372,12800000.0
2009-11-19 07:13:00,0.7372,0.73725,0.7371,0.73715,47000000.0
2009-11-19 07:14:00,0.73715,0.7372,0.7371,0.7371,54900000.0
2009-11-19 07:15:00,0.73715,0.7372,0.7371,0.73715,62000000.0
2009-11-19 07:16:00,0.7371,0.7373,0.7371,0.7373,55000000.0
2009-11-19 07:17:00,0.7373,0.7373,0.7373,0.7373,7000000.0
2009-11-19 07:18:00,0.7373,0.7373,0.7372,0.7372,61800000.0
2009-11-19 07:19:00,0.7372,0.7372,0.7372,0.7372,17800000.0
2009-11-19 07:20:00,0.73715,0.73735,0.73715,0.73735,153000000.0
2009-11-19 07:21:00,0.73735,0.73735,0.7372,0.7372,106900000.0
2009-11-19 07:22:00,0.7372,0.7374,0.7372,0.7372,34600000.0
2009-11-19 07:23:00,0.7372,0.73725,0.73705,0.7372,130100000.0
2009-11-19 07:24:00,0.7372,0.73725,0.73715,0.73715,42200000.0
2009-11-19 07:25:00,0.73715,0.73725,0.73715,0.7372,65300000.0
2009-11-19 07:26:00,0.73725,0.73725,0.7372,0.7372,4000000.0
2009-11-19 07:27:00,0.7372,0.7372,0.7371,0.73715,15600000.0
2009-11-19 07:28:00,0.73715,0.73715,0.73715,0.73715,8000000.0
2009-11-19 07:29:00,0.73715,0.73725,0.73715,0.73725,43600000.0
2009-11-19 07:30:00,0.73725,0.73725,0.73725,0.73725,3200000.0
2009-11-19 07:31:00,0.7372,0.7373,0.7372,0.7373,9600000.0
2009-11-19 07:32:00,0.7373,0.7373,0.73725,0.73725,6400000.0
2009-11-19 07:33:00,0.73725,0.73725,0.73725,0.73725,14400000.0
2009-11-19 07:34:00,0.73725,0.7373,0.73725,0.7373,2600000.0
2009-11-19 07:35:00,0.7373,0.7373,0.7372,0.7372,18600000.0
2009-11-19 07:36:00,0.7371,0.73715,0.7371,0.73715,21400000.0
2009-11-19 07:37:00,0.73715,0.73715,0.7371,0.7371,16800000.0
2009-11-19 07:38:00,0.7371,0.7371,0.73705,0.7371,15800000.0
2009-11-19 07:39:00,0.7371,0.7371,0.73705,0.73705,17700000.0
2009-11-19 07:40:00,0.73705,0.73715,0.73705,0.73705,74000000.0
2009-11-19 07:41:00,0.7371,0.73715,0.7371,0.73715,3000000.0
2009-11-19 07:42:00,0.73715,0.73715,0.73715,0.73715,1000000.0
2009-11-19 07:43:00,0.73679,0.73699,0.73663,0.73683,94500000.0
2009-11-19 07:44:00,0.73715,0.73715,0.73715,0.73715,1000000.0
2009-11-19 07:45:00,0.73715,0.73735,0.73715,0.73735,41100000.0
2009-11-19 07:46:00,0.73735,0.73735,0.7373,0.73735,18800000.0
2009-11-19 07:47:00,0.73735,0.7374,0.73715,0.7372,216900000.0
2009-11-19 07:48:00,0.7372,0.73735,0.7371,0.73725,86600000.0
2009-11-19 07:49:00,0.7373,0.73765,0.73725,0.7376,86100000.0
2009-11-19 07:50:00,0.7376,0.7376,0.73755,0.73755,19000000.0
2009-11-19 07:51:00,0.73755,0.73755,0.73755,0.73755,11600000.0
2009-11-19 07:52:00,0.73755,0.73755,0.7373,0.73735,175600000.0
2009-11-19 07:53:00,0.7373,0.7374,0.7373,0.7373,84200000.0
2009-11-19 07:54:00,0.73725,0.73725,0.73725,0.73725,14000000.0
2009-11-19 07:55:00,0.73725,0.73725,0.73715,0.73725,18000000.0
2009-11-19 07:56:00,0.73725,0.73725,0.7369,0.73695,199600000.0
2009-11-19 07:57:00,0.73695,0.73705,0.73695,0.73695,124700000.0
2009-11-19 07:58:00,0.73695,0.73715,0.73695,0.73715,82800000.0
2009-11-19 07:59:00,0.73715,0.73715,0.73705,0.73705,50100000.0
2009-11-19 08:00:00,0.73705,0.7371,0.73695,0.73705,110300000.0
2009-11-19 08:01:00,0.73705,0.73725,0.73705,0.73725,68100000.0
2009-11-19 08:02:00,0.73725,0.73745,0.7372,0.7374,134800000.0
2009-11-19 08:03:00,0.7374,0.73745,0.7373,0.73735,119100000.0
2009-11-19 08:04:00,0.73735,0.7374,0.7373,0.7373,64100000.0
2009-11-19 08:05:00,0.73735,0.7374,0.73705,0.7373,104300000.0
2009-11-19 08:06:00,0.73735,0.7376,0.7373,0.7376,141200000.0
2009-11-19 08:07:00,0.7376,0.73795,0.73755,0.73795,243000000.0
2009-11-19 08:08:00,0.73795,0.73815,0.7379,0.73815,79000000.0
2009-11-19 08:09:00,0.73815,0.73825,0.73795,0.73795,31600000.0
2009-11-19 08:10:00,0.73795,0.73795,0.7378,0.7378,10600000.0
2009-11-19 08:11:00,0.7378,0.73785,0.7377,0.73785,118200000.0
2009-11-19 08:12:00,0.7379,0.7379,0.73785,0.73785,43600000.0
2009-11-19 08:13:00,0.7378,0.73785,0.7378,0.73785,32500000.0
2009-11-19 08:14:00,0.73785,0.73805,0.73785,0.73805,34400000.0
2009-11-19 08:15:00,0.73805,0.7381,0.73795,0.7381,126600000.0
2009-11-19 08:16:00,0.73805,0.7381,0.73805,0.73805,96500000.0
2009-11-19 08:17:00,0.73805,0.73805,0.73795,0.738,112500000.0
2009-11-19 08:18:00,0.738,0.738,0.738,0.738,18000000.0
2009-11-19 08:19:00,0.73805,0.7381,0.73805,0.7381,24800000.0
2009-11-19 08:20:00,0.73805,0.73815,0.73805,0.73815,26600000.0
2009-11-19 08:21:00,0.73825,0.73825,0.73805,0.73805,98100000.0
2009-11-19 08:22:00,0.73805,0.73825,0.73805,0.73825,59000000.0
2009-11-19 08:23:00,0.7382,0.73835,0.7382,0.73825,79000000.0
2009-11-19 08:24:00,0.73835,0.73835,0.73825,0.73825,65400000.0
2009-11-19 08:25:00,0.73835,0.73835,0.7382,0.73825,58600000.0
2009-11-19 08:26:00,0.73835,0.73835,0.7382,0.73825,117600000.0
2009-11-19 08:27:00,0.73825,0.73825,0.7382,0.7382,28900000.0
2009-11-19 08:28:00,0.73815,0.73825,0.738,0.73805,115700000.0
2009-11-19 08:29:00,0.73805,0.73805,0.73785,0.73785,27900000.0
2009-11-19 08:30:00,0.73785,0.73785,0.73735,0.73745,159000000.0
2009-11-19 08:31:00,0.73745,0.73745,0.73735,0.73735,76200000.0
2009-11-19 08:32:00,0.73735,0.73735,0.73735,0.73735,4800000.0
2009-11-19 08:33:00,0.73735,0.7374,0.73735,0.73735,21400000.0
2009-11-19 08:34:00,0.7374,0.73745,0.73735,0.73735,16300000.0
2009-11-19 08:35:00,0.73745,0.73745,0.7374,0.73745,111000000.0
2009-11-19 08:36:00,0.73745,0.73745,0.73735,0.73735,57300000.0
2009-11-19 08:37:00,0.73735,0.7374,0.73735,0.7374,36800000.0
2009-11-19 08:38:00,0.7374,0.73745,0.7373,0.7373,35500000.0
2009-11-19 08:39:00,0.73735,0.73745,0.73735,0.73735,59800000.0
2009-11-19 08:40:00,0.73735,0.7374,0.7373,0.7373,31000000.0
2009-11-19 08:41:00,0.7374,0.73755,0.7374,0.73755,106100000.0
2009-11-19 08:42:00,0.73755,0.73775,0.73755,0.7377,148600000.0
2009-11-19 08:43:00,0.7377,0.7381,0.7377,0.73805,135400000.0
2009-11-19 08:44:00,0.73805,0.73815,0.7379,0.73795,267800000.0
2009-11-19 08:45:00,0.73795,0.73795,0.73765,0.7377,452000000.0
2009-11-19 08:46:00,0.7377,0.73795,0.7377,0.73795,129200000.0
2009-11-19 08:47:00,0.73795,0.73815,0.73795,0.73805,275700000.0
2009-11-19 08:48:00,0.73805,0.73815,0.73775,0.73785,105200000.0
2009-11-19 08:49:00,0.73795,0.738,0.73785,0.73785,181900000.0
2009-11-19 08:50:00,0.73785,0.73795,0.73765,0.73765,74300000.0
2009-11-19 08:51:00,0.73765,0.73765,0.73745,0.73755,99600000.0
2009-11-19 08:52:00,0.73765,0.73775,0.7374,0.7375,92300000.0
2009-11-19 08:53:00,0.7374,0.73745,0.73725,0.73735,222600000.0
2009-11-19 08:54:00,0.73735,0.73735,0.73715,0.7372,100900000.0
2009-11-19 08:55:00,0.7372,0.73735,0.7369,0.73695,302700000.0
2009-11-19 08:56:00,0.73695,0.73705,0.7369,0.73695,121200000.0
2009-11-19 08:57:00,0.73695,0.73695,0.73685,0.73685,224300000.0
2009-11-19 08:58:00,0.73685,0.73705,0.73675,0.73675,237600000.0
2009-11-19 08:59:00,0.73675,0.73695,0.73675,0.73675,130400000.0
2009-11-19 09:00:00,0.73675,0.73675,0.73665,0.73675,64600000.0
2009-11-19 09:01:00,0.73675,0.73705,0.73675,0.73685,118700000.0
2009-11-19 09:02:00,0.73695,0.73705,0.73675,0.73695,169500000.0
2009-11-19 09:03:00,0.73705,0.73705,0.7368,0.7368,75900000.0
2009-11-19 09:04:00,0.7368,0.7368,0.73665,0.7367,137700000.0
2009-11-19 09:05:00,0.7367,0.7369,0.73665,0.73685,122800000.0
2009-11-19 09:06:00,0.73685,0.73725,0.73685,0.7369,170400000.0
2009-11-19 09:07:00,0.73695,0.73725,0.73695,0.73725,34600000.0
2009-11-19 09:08:00,0.73725,0.73725,0.73705,0.73715,25600000.0
2009-11-19 09:09:00,0.73725,0.7373,0.73705,0.73715,88000000.0
2009-11-19 09:10:00,0.73715,0.7372,0.73685,0.7371,208300000.0
2009-11-19 09:11:00,0.73715,0.73765,0.7371,0.7376,180500000.0
2009-11-19 09:12:00,0.73745,0.73765,0.73745,0.73755,88800000.0
2009-11-19 09:13:00,0.73755,0.73775,0.73745,0.73745,204500000.0
2009-11-19 09:14:00,0.7375,0.73755,0.73745,0.7375,49200000.0
2009-11-19 09:15:00,0.73745,0.7375,0.7374,0.73745,71600000.0
2009-11-19 09:16:00,0.73745,0.73745,0.73725,0.73735,81600000.0
2009-11-19 09:17:00,0.73745,0.73745,0.7374,0.73745,15000000.0
2009-11-19 09:18:00,0.73745,0.73745,0.73725,0.73725,175900000.0
2009-11-19 09:19:00,0.73725,0.7373,0.7365,0.7365,243800000.0
2009-11-19 09:20:00,0.73655,0.7368,0.73655,0.73665,161300000.0
2009-11-19 09:21:00,0.73665,0.7367,0.7364,0.73655,210800000.0
2009-11-19 09:22:00,0.73655,0.73655,0.736,0.73615,191600000.0
2009-11-19 09:23:00,0.7361,0.73625,0.7358,0.73625,185500000.0
2009-11-19 09:24:00,0.73625,0.73645,0.73585,0.736,185900000.0
2009-11-19 09:25:00,0.73595,0.7361,0.73585,0.73605,86400000.0
2009-11-19 09:26:00,0.7361,0.73615,0.7361,0.73615,11200000.0
2009-11-19 09:27:00,0.73615,0.7362,0.7361,0.7362,91500000.0
2009-11-19 09:28:00,0.73615,0.73625,0.73605,0.7362,62800000.0
2009-11-19 09:29:00,0.7362,0.7365,0.7362,0.7365,80100000.0
2009-11-19 09:30:00,0.7365,0.7367,0.7362,0.7362,84000000.0
2009-11-19 09:31:00,0.73615,0.73635,0.73595,0.7361,155700000.0
2009-11-19 09:32:00,0.73605,0.73635,0.73605,0.73625,88400000.0
2009-11-19 09:33:00,0.7362,0.73625,0.7361,0.73615,90600000.0
2009-11-19 09:34:00,0.73615,0.7362,0.73605,0.7362,63900000.0
2009-11-19 09:35:00,0.73615,0.73615,0.7359,0.73605,94000000.0
2009-11-19 09:36:00,0.73605,0.7362,0.73605,0.7362,61400000.0
2009-11-19 09:37:00,0.7362,0.7362,0.73615,0.7362,46100000.0
2009-11-19 09:38:00,0.7362,0.73625,0.7362,0.73625,14400000.0
2009-11-19 09:39:00,0.73625,0.7363,0.73625,0.7363,21100000.0
2009-11-19 09:40:00,0.7363,0.7364,0.7363,0.7363,42600000.0
2009-11-19 09:41:00,0.73625,0.7363,0.7358,0.7358,143300000.0
2009-11-19 09:42:00,0.73575,0.7358,0.7352,0.7354,300200000.0
2009-11-19 09:43:00,0.73545,0.73545,0.73525,0.73535,166200000.0
2009-11-19 09:44:00,0.73535,0.73535,0.7351,0.7351,221400000.0
2009-11-19 09:45:00,0.7351,0.73525,0.73465,0.73495,229200000.0
2009-11-19 09:46:00,0.73495,0.73535,0.73465,0.73515,228500000.0
2009-11-19 09:47:00,0.73515,0.7352,0.73495,0.73515,111900000.0
2009-11-19 09:48:00,0.735,0.735,0.73465,0.73465,137600000.0
2009-11-19 09:49:00,0.73465,0.7347,0.7341,0.73415,388799999.0
2009-11-19 09:50:00,0.7342,0.7342,0.7336,0.73385,432000002.0
2009-11-19 09:51:00,0.73385,0.73415,0.7337,0.73415,375100000.0
2009-11-19 09:52:00,0.73415,0.73455,0.73415,0.73455,162000000.0
2009-11-19 09:53:00,0.73455,0.7349,0.73435,0.73465,382200000.0
2009-11-19 09:54:00,0.73465,0.7348,0.73465,0.73465,134600001.0
2009-11-19 09:55:00,0.73465,0.7347,0.73395,0.7342,352700000.0
2009-11-19 09:56:00,0.7342,0.73425,0.73345,0.73345,304300000.0
2009-11-19 09:57:00,0.73345,0.73435,0.73345,0.73435,193200000.0
2009-11-19 09:58:00,0.7343,0.7343,0.73355,0.73365,60600000.0
2009-11-19 09:59:00,0.73365,0.7339,0.73365,0.73365,129500000.0
2009-11-19 10:00:00,0.73365,0.7337,0.733,0.733,209300000.0
2009-11-19 10:01:00,0.733,0.7337,0.73295,0.7336,381199999.0
2009-11-19 10:02:00,0.7336,0.73385,0.7336,0.73375,241000000.0
2009-11-19 10:03:00,0.7338,0.7338,0.7329,0.73305,201200000.0
2009-11-19 10:04:00,0.73305,0.7333,0.73285,0.7329,348900000.0
2009-11-19 10:05:00,0.73295,0.73305,0.73265,0.73305,356600000.0
2009-11-19 10:06:00,0.73295,0.7333,0.7329,0.73315,376500000.0
2009-11-19 10:07:00,0.73315,0.73355,0.73305,0.73355,230300000.0
2009-11-19 10:08:00,0.73355,0.7341,0.73355,0.73405,111800000.0
2009-11-19 10:09:00,0.73395,0.73415,0.73375,0.7339,228200000.0
2009-11-19 10:10:00,0.7339,0.73445,0.7339,0.73415,275500000.0
2009-11-19 10:11:00,0.73415,0.73415,0.73385,0.73405,101400000.0
2009-11-19 10:12:00,0.73405,0.73405,0.73345,0.73365,401200000.0
2009-11-19 10:13:00,0.73365,0.7338,0.73345,0.73345,102300000.0
2009-11-19 10:14:00,0.73345,0.73345,0.73295,0.7331,277500000.0
2009-11-19 10:15:00,0.7331,0.7331,0.73135,0.73165,307100000.0
2009-11-19 10:16:00,0.7317,0.73175,0.73145,0.7317,144000000.0
2009-11-19 10:17:00,0.7317,0.73195,0.7317,0.7318,57900000.0
2009-11-19 10:18:00,0.73195,0.73255,0.7319,0.73235,147800000.0
2009-11-19 10:19:00,0.73235,0.733,0.7323,0.7329,123200000.0
2009-11-19 10:20:00,0.7329,0.73295,0.7328,0.73295,60200000.0
2009-11-19 10:21:00,0.73295,0.73295,0.7326,0.73275,165900000.0
2009-11-19 10:22:00,0.7327,0.73285,0.73265,0.73265,43000000.0
2009-11-19 10:23:00,0.73265,0.73265,0.7325,0.7326,23800000.0
2009-11-19 10:24:00,0.73265,0.73295,0.73265,0.73295,172300000.0
2009-11-19 10:25:00,0.73295,0.73335,0.73295,0.73335,56600000.0
2009-11-19 10:26:00,0.7333,0.7333,0.73315,0.73325,48800000.0
2009-11-19 10:27:00,0.73325,0.73375,0.73325,0.7337,138000000.0
2009-11-19 10:28:00,0.7337,0.7337,0.7334,0.73345,90500000.0
2009-11-19 10:29:00,0.73345,0.73355,0.7334,0.73345,32900000.0
2009-11-19 10:30:00,0.7334,0.7334,0.7331,0.73335,132900000.0
2009-11-19 10:31:00,0.73335,0.7334,0.73335,0.73335,20800000.0
2009-11-19 10:32:00,0.7333,0.7333,0.73315,0.7332,56400000.0
2009-11-19 10:33:00,0.7332,0.73325,0.73315,0.73325,87900000.0
2009-11-19 10:34:00,0.7333,0.73355,0.73325,0.73355,216000000.0
2009-11-19 10:35:00,0.7335,0.73375,0.7335,0.73355,105100000.0
2009-11-19 10:36:00,0.7335,0.7335,0.73325,0.73325,62000000.0
2009-11-19 10:37:00,0.7333,0.7334,0.73295,0.733,115900000.0
2009-11-19 10:38:00,0.73295,0.733,0.73275,0.73285,225400000.0
2009-11-19 10:39:00,0.7328,0.7331,0.7328,0.73305,193900000.0
2009-11-19 10:40:00,0.73315,0.7333,0.73295,0.733,72800000.0
2009-11-19 10:41:00,0.73305,0.73315,0.73295,0.733,102400000.0
2009-11-19 10:42:00,0.733,0.73305,0.733,0.733,86500000.0
2009-11-19 10:43:00,0.733,0.733,0.7329,0.7329,45400000.0
2009-11-19 10:44:00,0.7329,0.733,0.7328,0.733,93700000.0
2009-11-19 10:45:00,0.73295,0.73305,0.73275,0.73305,68700000.0
2009-11-19 10:46:00,0.73305,0.73305,0.73285,0.733,57400000.0
2009-11-19 10:47:00,0.73295,0.73295,0.73295,0.73295,8000000.0
2009-11-19 10:48:00,0.7329,0.7329,0.73275,0.73275,127900000.0
2009-11-19 10:49:00,0.73275,0.73305,0.73275,0.7328,151800000.0
2009-11-19 10:50:00,0.7328,0.73305,0.73265,0.733,161900000.0
2009-11-19 10:51:00,0.73295,0.73315,0.73295,0.73295,112900000.0
2009-11-19 10:52:00,0.73305,0.73305,0.7329,0.7329,102900000.0
2009-11-19 10:53:00,0.73295,0.733,0.73295,0.73295,60000000.0
2009-11-19 10:54:00,0.73295,0.73295,0.7329,0.7329,85500000.0
2009-11-19 10:55:00,0.73295,0.73315,0.73295,0.73315,45500000.0
2009-11-19 10:56:00,0.73315,0.73335,0.73315,0.7333,147900000.0
2009-11-19 10:57:00,0.73335,0.7334,0.73315,0.73315,204800000.0
2009-11-19 10:58:00,0.7332,0.7334,0.7332,0.73335,157999999.0
2009-11-19 10:59:00,0.73345,0.7336,0.7334,0.73345,91100000.0
2009-11-19 11:00:00,0.73345,0.73355,0.73345,0.73355,61200000.0
2009-11-19 11:01:00,0.73375,0.73375,0.73355,0.73365,200100000.0
2009-11-19 11:02:00,0.73365,0.734,0.73365,0.73395,132000000.0
2009-11-19 11:03:00,0.7339,0.73395,0.73375,0.73375,149700000.0
2009-11-19 11:04:00,0.73375,0.73395,0.73375,0.7339,101400000.0
2009-11-19 11:05:00,0.7339,0.7339,0.7339,0.7339,9600000.0
2009-11-19 11:06:00,0.73385,0.73385,0.73365,0.73365,117800000.0
2009-11-19 11:07:00,0.73365,0.73365,0.733,0.733,391500000.0
2009-11-19 11:08:00,0.733,0.733,0.733,0.733,70700000.0
2009-11-19 11:09:00,0.733,0.733,0.73295,0.733,13800000.0
2009-11-19 11:10:00,0.733,0.73335,0.733,0.7333,74200000.0
2009-11-19 11:11:00,0.73325,0.73325,0.7328,0.73295,190500000.0
2009-11-19 11:12:00,0.7329,0.7329,0.73265,0.7327,206999999.0
2009-11-19 11:13:00,0.7327,0.7327,0.7325,0.73265,205500000.0
2009-11-19 11:14:00,0.73265,0.73265,0.7323,0.73235,173600000.0
2009-11-19 11:15:00,0.73235,0.73235,0.73215,0.73215,188600000.0
2009-11-19 11:16:00,0.73215,0.73215,0.73165,0.7317,257300000.0
2009-11-19 11:17:00,0.7317,0.73175,0.7314,0.7314,341200000.0
2009-11-19 11:18:00,0.7314,0.7314,0.7307,0.73085,195100000.0
2009-11-19 11:19:00,0.73085,0.73095,0.7307,0.73085,101400000.0
2009-11-19 11:20:00,0.73085,0.7311,0.73075,0.73095,121100000.0
2009-11-19 11:21:00,0.731,0.73125,0.73075,0.73105,311800001.0
2009-11-19 11:22:00,0.73105,0.73145,0.731,0.73145,99500000.0
2009-11-19 11:23:00,0.73165,0.73175,0.73165,0.73165,68800000.0
2009-11-19 11:24:00,0.73165,0.73165,0.7314,0.7314,69500000.0
2009-11-19 11:25:00,0.73145,0.73155,0.73125,0.73125,62800000.0
2009-11-19 11:26:00,0.7313,0.73145,0.73125,0.73145,110000000.0
2009-11-19 11:27:00,0.73145,0.73175,0.73145,0.73145,65700000.0
2009-11-19 11:28:00,0.7316,0.7318,0.7315,0.7318,95200000.0
2009-11-19 11:29:00,0.7318,0.7318,0.73175,0.7318,42400000.0
2009-11-19 11:30:00,0.7318,0.73185,0.73165,0.7318,167200000.0
2009-11-19 11:31:00,0.7318,0.7318,0.7317,0.7317,42400000.0
2009-11-19 11:32:00,0.73175,0.73175,0.73165,0.73175,94200000.0
2009-11-19 11:33:00,0.7317,0.73175,0.7317,0.7317,48000000.0
2009-11-19 11:34:00,0.73175,0.73195,0.73165,0.7318,140600000.0
2009-11-19 11:35:00,0.7318,0.7321,0.7317,0.7321,68800000.0
2009-11-19 11:36:00,0.73205,0.73205,0.73195,0.73195,36800000.0
2009-11-19 11:37:00,0.73195,0.7323,0.73195,0.7323,80800000.0
2009-11-19 11:38:00,0.7323,0.73255,0.73205,0.73245,131200000.0
2009-11-19 11:39:00,0.73245,0.73245,0.7322,0.73245,183100000.0
2009-11-19 11:40:00,0.73245,0.7329,0.73245,0.73285,133400000.0
2009-11-19 11:41:00,0.73285,0.73285,0.7327,0.7327,60400000.0
2009-11-19 11:42:00,0.7327,0.7328,0.73255,0.73255,120000000.0
2009-11-19 11:43:00,0.7327,0.7327,0.73255,0.73265,42100000.0
2009-11-19 11:44:00,0.73265,0.73285,0.73265,0.7327,117200000.0
2009-11-19 11:45:00,0.7327,0.73285,0.73265,0.73285,54300000.0
2009-11-19 11:46:00,0.73285,0.7329,0.7328,0.7329,39500000.0
2009-11-19 11:47:00,0.73295,0.73295,0.73245,0.7325,118800000.0
2009-11-19 11:48:00,0.7325,0.7325,0.73225,0.7323,135800000.0
2009-11-19 11:49:00,0.7323,0.7325,0.7322,0.7325,179000000.0
2009-11-19 11:50:00,0.7325,0.7327,0.7325,0.7326,115700000.0
2009-11-19 11:51:00,0.7326,0.73285,0.7326,0.7328,131300000.0
2009-11-19 11:52:00,0.73285,0.733,0.7327,0.73295,213500000.0
2009-11-19 11:53:00,0.73295,0.73325,0.73295,0.733,108700000.0
2009-11-19 11:54:00,0.733,0.733,0.73235,0.73245,133900000.0
2009-11-19 11:55:00,0.73255,0.7328,0.73255,0.73265,120500000.0
2009-11-19 11:56:00,0.73265,0.7327,0.73265,0.7327,13600000.0
2009-11-19 11:57:00,0.7327,0.7327,0.73255,0.73255,72300000.0
2009-11-19 11:58:00,0.73255,0.73265,0.73255,0.73255,70100000.0
2009-11-19 11:59:00,0.73255,0.73255,0.7325,0.7325,290400000.0
2009-11-19 12:00:00,0.7325,0.73265,0.7325,0.73255,79200000.0
2009-11-19 12:01:00,0.73255,0.73255,0.73255,0.73255,26400000.0
2009-11-19 12:02:00,0.73255,0.7326,0.73245,0.73255,309200000.0
2009-11-19 12:03:00,0.73255,0.7329,0.73255,0.7328,121600000.0
2009-11-19 12:04:00,0.7328,0.73335,0.7328,0.73335,66400001.0
2009-11-19 12:05:00,0.7334,0.7334,0.7332,0.7332,96300000.0
2009-11-19 12:06:00,0.73325,0.73325,0.73315,0.7332,112200000.0
2009-11-19 12:07:00,0.7332,0.7332,0.73315,0.7332,34400000.0
2009-11-19 12:08:00,0.7332,0.7332,0.733,0.733,90400000.0
2009-11-19 12:09:00,0.733,0.733,0.733,0.733,72000000.0
2009-11-19 12:10:00,0.733,0.73305,0.733,0.733,42400000.0
2009-11-19 12:11:00,0.733,0.7332,0.733,0.7332,67100000.0
2009-11-19 12:12:00,0.7332,0.7332,0.7332,0.7332,4800000.0
2009-11-19 12:13:00,0.7332,0.7332,0.7332,0.7332,4800000.0
2009-11-19 12:14:00,0.7332,0.7335,0.7332,0.7334,93600000.0
2009-11-19 12:15:00,0.7334,0.73365,0.73305,0.73305,138800000.0
2009-11-19 12:16:00,0.73305,0.73315,0.733,0.73305,94500000.0
2009-11-19 12:17:00,0.73305,0.73305,0.73305,0.73305,17000000.0
2009-11-19 12:18:00,0.73305,0.73305,0.7328,0.73285,112100000.0
2009-11-19 12:19:00,0.73285,0.73305,0.73285,0.7329,97900000.0
2009-11-19 12:20:00,0.7329,0.7329,0.7329,0.7329,15000000.0
2009-11-19 12:21:00,0.7329,0.7329,0.73265,0.73265,104000000.0
2009-11-19 12:22:00,0.73265,0.73265,0.7325,0.7325,82000000.0
2009-11-19 12:23:00,0.7325,0.7325,0.73245,0.73245,69200000.0
2009-11-19 12:24:00,0.73245,0.7326,0.73245,0.7326,80200000.0
2009-11-19 12:25:00,0.73265,0.73295,0.73265,0.7329,108900000.0
2009-11-19 12:26:00,0.7329,0.7329,0.73275,0.73275,68100000.0
2009-11-19 12:27:00,0.73275,0.73275,0.7327,0.73275,47600000.0
2009-11-19 12:28:00,0.73285,0.7329,0.7328,0.7329,13600000.0
2009-11-19 12:29:00,0.7329,0.7329,0.7328,0.7328,21800000.0
2009-11-19 12:30:00,0.7328,0.7329,0.7328,0.7329,29200000.0
2009-11-19 12:31:00,0.7328,0.733,0.7328,0.73295,68600000.0
2009-11-19 12:32:00,0.7329,0.7329,0.7326,0.7327,188900000.0
2009-11-19 12:33:00,0.7327,0.73285,0.73255,0.73285,163800000.0
2009-11-19 12:34:00,0.7329,0.73295,0.7328,0.73295,40100000.0
2009-11-19 12:35:00,0.73295,0.73315,0.73295,0.733,27300000.0
2009-11-19 12:36:00,0.733,0.7331,0.733,0.73305,34600000.0
2009-11-19 12:37:00,0.73305,0.7331,0.73295,0.733,19100000.0
2009-11-19 12:38:00,0.733,0.733,0.733,0.733,10000000.0
2009-11-19 12:39:00,0.733,0.73305,0.733,0.733,6000000.0
2009-11-19 12:40:00,0.733,0.73315,0.733,0.7331,15600000.0
2009-11-19 12:41:00,0.7331,0.73325,0.7331,0.73325,33800000.0
2009-11-19 12:42:00,0.73325,0.73325,0.7332,0.73325,35300000.0
2009-11-19 12:43:00,0.73335,0.73335,0.7333,0.7333,32600000.0
2009-11-19 12:44:00,0.7333,0.73395,0.7333,0.73395,120600000.0
2009-11-19 12:45:00,0.73395,0.7341,0.7339,0.734,94300000.0
2009-11-19 12:46:00,0.734,0.734,0.73375,0.7338,108000000.0
2009-11-19 12:47:00,0.73375,0.7338,0.73375,0.7338,300600000.0
2009-11-19 12:48:00,0.7338,0.7338,0.7334,0.7335,134000000.0
2009-11-19 12:49:00,0.73345,0.7336,0.7334,0.7334,256500001.0
2009-11-19 12:50:00,0.7334,0.7334,0.73315,0.73315,59000000.0
2009-11-19 12:51:00,0.73315,0.73325,0.73315,0.73325,15000000.0
2009-11-19 12:52:00,0.73325,0.73325,0.73295,0.7331,102000000.0
2009-11-19 12:53:00,0.73305,0.73305,0.7327,0.7327,44400000.0
2009-11-19 12:54:00,0.7327,0.7328,0.73265,0.7328,54800000.0
2009-11-19 12:55:00,0.7327,0.7327,0.7327,0.7327,16600000.0
2009-11-19 12:56:00,0.7327,0.7327,0.7323,0.7323,38000000.0
2009-11-19 12:57:00,0.73235,0.7325,0.7321,0.73215,134600000.0
2009-11-19 12:58:00,0.73225,0.73225,0.73215,0.73225,22400000.0
2009-11-19 12:59:00,0.7322,0.7323,0.7322,0.7323,26800000.0
2009-11-19 13:00:00,0.73225,0.73225,0.73215,0.7322,54400000.0
2009-11-19 13:01:00,0.73225,0.73235,0.73225,0.73225,120200000.0
2009-11-19 13:02:00,0.73225,0.73225,0.7322,0.7322,43300000.0
2009-11-19 13:03:00,0.73225,0.73225,0.7322,0.7322,54000000.0
2009-11-19 13:04:00,0.7322,0.7324,0.7322,0.7324,167000000.0
2009-11-19 13:05:00,0.73245,0.73255,0.7323,0.73235,132800000.0
2009-11-19 13:06:00,0.7324,0.73255,0.7324,0.73245,26200000.0
2009-11-19 13:07:00,0.7325,0.73255,0.7324,0.7324,114600000.0
2009-11-19 13:08:00,0.7324,0.7324,0.73225,0.7323,234700001.0
2009-11-19 13:09:00,0.7323,0.73235,0.73195,0.732,188100000.0
2009-11-19 13:10:00,0.732,0.73205,0.7316,0.7316,263600000.0
2009-11-19 13:11:00,0.7316,0.7318,0.7316,0.7316,117400000.0
2009-11-19 13:12:00,0.7316,0.7316,0.7315,0.7315,20200000.0
2009-11-19 13:13:00,0.7315,0.7316,0.7315,0.7316,55800000.0
2009-11-19 13:14:00,0.7317,0.73195,0.7316,0.7318,100700000.0
2009-11-19 13:15:00,0.7318,0.732,0.7318,0.7318,97600000.0
2009-11-19 13:16:00,0.7318,0.73195,0.7317,0.7318,84700000.0
2009-11-19 13:17:00,0.7319,0.73215,0.7318,0.7319,87600000.0
2009-11-19 13:18:00,0.7318,0.7318,0.7315,0.7315,43600000.0
2009-11-19 13:19:00,0.7315,0.73165,0.7314,0.7315,87900000.0
2009-11-19 13:20:00,0.7315,0.7315,0.73125,0.73125,90200000.0
2009-11-19 13:21:00,0.73125,0.73125,0.7311,0.7311,51000000.0
2009-11-19 13:22:00,0.7311,0.7311,0.73035,0.7304,158200000.0
2009-11-19 13:23:00,0.73035,0.73035,0.72925,0.72995,219300000.0
2009-11-19 13:24:00,0.7299,0.72995,0.72925,0.72935,170500000.0
2009-11-19 13:25:00,0.7293,0.7294,0.7287,0.7289,294300000.0
2009-11-19 13:26:00,0.72895,0.7292,0.7288,0.729,343000000.0
2009-11-19 13:27:00,0.72895,0.729,0.7285,0.7287,244000000.0
2009-11-19 13:28:00,0.72875,0.72895,0.7286,0.7287,287500000.0
2009-11-19 13:29:00,0.7287,0.72915,0.7287,0.7291,137900000.0
2009-11-19 13:30:00,0.72915,0.7292,0.72905,0.7291,110100000.0
2009-11-19 13:31:00,0.7291,0.7291,0.72865,0.7287,172500000.0
2009-11-19 13:32:00,0.7287,0.72875,0.7281,0.72835,429000000.0
2009-11-19 13:33:00,0.72835,0.7284,0.7281,0.72825,195400000.0
2009-11-19 13:34:00,0.72815,0.72825,0.72815,0.72825,143000000.0
2009-11-19 13:35:00,0.72825,0.72835,0.72805,0.7282,329300000.0
2009-11-19 13:36:00,0.7282,0.7286,0.7282,0.72845,413100000.0
2009-11-19 13:37:00,0.7284,0.72855,0.72825,0.72845,240000000.0
2009-11-19 13:38:00,0.72845,0.7285,0.7282,0.7282,376199999.0
2009-11-19 13:39:00,0.72825,0.72865,0.7282,0.72835,212600000.0
2009-11-19 13:40:00,0.72835,0.7285,0.7282,0.72825,144800000.0
2009-11-19 13:41:00,0.72825,0.7287,0.7282,0.7286,187700000.0
2009-11-19 13:42:00,0.7286,0.7286,0.72835,0.72835,73900000.0
2009-11-19 13:43:00,0.72845,0.72855,0.7283,0.7283,145300000.0
2009-11-19 13:44:00,0.72845,0.72865,0.7284,0.72865,79500000.0
2009-11-19 13:45:00,0.72865,0.72905,0.72865,0.72905,155300000.0
2009-11-19 13:46:00,0.72895,0.7291,0.72895,0.7291,87400000.0
2009-11-19 13:47:00,0.7291,0.7291,0.72905,0.7291,96900000.0
2009-11-19 13:48:00,0.7291,0.72915,0.7289,0.729,67300000.0
2009-11-19 13:49:00,0.729,0.729,0.72855,0.7286,125000000.0
2009-11-19 13:50:00,0.7286,0.72865,0.7286,0.72865,12000000.0
2009-11-19 13:51:00,0.72865,0.729,0.72865,0.729,42900000.0
2009-11-19 13:52:00,0.729,0.729,0.729,0.729,1600000.0
2009-11-19 13:53:00,0.72855,0.72899,0.72833,0.72883,94900000.0
2009-11-19 13:54:00,0.729,0.72925,0.72895,0.7292,122900000.0
2009-11-19 13:55:00,0.7292,0.7292,0.72865,0.72865,238000000.0
2009-11-19 13:56:00,0.72865,0.72875,0.72815,0.72835,273900000.0
2009-11-19 13:57:00,0.72835,0.7286,0.72825,0.72845,161100000.0
2009-11-19 13:58:00,0.7284,0.7289,0.7284,0.7287,142000000.0
2009-11-19 13:59:00,0.7287,0.7287,0.72855,0.7286,27100000.0
2009-11-19 14:00:00,0.72855,0.72855,0.7282,0.7282,60400000.0
2009-11-19 14:01:00,0.7283,0.72865,0.7282,0.7285,271200000.0
2009-11-19 14:02:00,0.7285,0.7286,0.7284,0.72855,140800000.0
2009-11-19 14:03:00,0.72855,0.72855,0.72855,0.72855,6400000.0
2009-11-19 14:04:00,0.7285,0.72875,0.72845,0.72875,124700000.0
2009-11-19 14:05:00,0.72875,0.7288,0.72875,0.7288,25800000.0
2009-11-19 14:06:00,0.72875,0.72895,0.72865,0.7288,187400000.0
2009-11-19 14:07:00,0.7288,0.7289,0.72875,0.72875,51900000.0
2009-11-19 14:08:00,0.7288,0.7292,0.7288,0.7292,170700000.0
2009-11-19 14:09:00,0.7292,0.7292,0.7291,0.7292,41900000.0
2009-11-19 14:10:00,0.7292,0.7292,0.72915,0.72915,45800000.0
2009-11-19 14:11:00,0.72915,0.7293,0.72915,0.7292,48900000.0
2009-11-19 14:12:00,0.7292,0.7292,0.72915,0.72915,61400000.0
2009-11-19 14:13:00,0.72915,0.72915,0.72915,0.72915,14400000.0
2009-11-19 14:14:00,0.72915,0.72925,0.72895,0.729,84600000.0
2009-11-19 14:15:00,0.729,0.72905,0.72895,0.72905,33000000.0
2009-11-19 14:16:00,0.72905,0.7291,0.729,0.7291,77100000.0
2009-11-19 14:17:00,0.7291,0.7291,0.72895,0.729,68400000.0
2009-11-19 14:18:00,0.729,0.729,0.728,0.7281,301300000.0
2009-11-19 14:19:00,0.7281,0.72825,0.72795,0.72815,307600002.0
2009-11-19 14:20:00,0.7282,0.72825,0.7281,0.72825,116400000.0
2009-11-19 14:21:00,0.72825,0.7283,0.7281,0.72815,98200000.0
2009-11-19 14:22:00,0.72815,0.7284,0.72815,0.7284,60400000.0
2009-11-19 14:23:00,0.7284,0.72875,0.7284,0.72865,158700000.0
2009-11-19 14:24:00,0.72865,0.72865,0.7286,0.72865,59400000.0
2009-11-19 14:25:00,0.72865,0.72865,0.72845,0.72845,110900000.0
2009-11-19 14:26:00,0.7284,0.7286,0.72835,0.7286,119500000.0
2009-11-19 14:27:00,0.7286,0.7286,0.72845,0.72855,146400000.0
2009-11-19 14:28:00,0.72855,0.72875,0.7285,0.72875,193400000.0
2009-11-19 14:29:00,0.7286,0.729,0.7286,0.72895,100500000.0
2009-11-19 14:30:00,0.729,0.729,0.72885,0.72885,98700000.0
2009-11-19 14:31:00,0.7289,0.72895,0.7289,0.72895,56700000.0
2009-11-19 14:32:00,0.7289,0.7289,0.7287,0.7288,147100000.0
2009-11-19 14:33:00,0.7288,0.729,0.7288,0.72895,25000000.0
2009-11-19 14:34:00,0.72895,0.729,0.72865,0.72865,71700000.0
2009-11-19 14:35:00,0.72865,0.72865,0.7286,0.7286,61400000.0
2009-11-19 14:36:00,0.7286,0.7287,0.7286,0.7286,69000000.0
2009-11-19 14:37:00,0.7286,0.72875,0.7286,0.72875,31200000.0
2009-11-19 14:38:00,0.7288,0.72895,0.72875,0.72885,33700000.0
2009-11-19 14:39:00,0.72885,0.72895,0.72885,0.7289,29200000.0
2009-11-19 14:40:00,0.72895,0.72895,0.72895,0.72895,14300000.0
2009-11-19 14:41:00,0.72895,0.729,0.72895,0.729,24300000.0
2009-11-19 14:42:00,0.729,0.72925,0.72895,0.72925,89200000.0
2009-11-19 14:43:00,0.7293,0.7293,0.7293,0.7293,3200000.0
2009-11-19 14:44:00,0.7293,0.7293,0.7291,0.72915,54800000.0
2009-11-19 14:45:00,0.72915,0.72945,0.72915,0.7292,52000000.0
2009-11-19 14:46:00,0.7292,0.7297,0.7292,0.7297,164000000.0
2009-11-19 14:47:00,0.7297,0.72985,0.7295,0.72965,45100000.0
2009-11-19 14:48:00,0.72965,0.7298,0.72955,0.72975,37400000.0
2009-11-19 14:49:00,0.72975,0.7298,0.72975,0.72975,16100000.0
2009-11-19 14:50:00,0.72975,0.7301,0.72965,0.73005,130400000.0
2009-11-19 14:51:00,0.73,0.73005,0.7298,0.7298,59600000.0
2009-11-19 14:52:00,0.7298,0.72995,0.7297,0.72995,90800000.0
2009-11-19 14:53:00,0.72995,0.73005,0.7299,0.73005,106700000.0
2009-11-19 14:54:00,0.73005,0.73045,0.73005,0.73045,177000001.0
2009-11-19 14:55:00,0.73045,0.73065,0.73045,0.73065,107400000.0
2009-11-19 14:56:00,0.73065,0.73065,0.73045,0.7305,137300000.0
2009-11-19 14:57:00,0.7305,0.73055,0.73045,0.73055,121700000.0
2009-11-19 14:58:00,0.7305,0.73055,0.7305,0.7305,19800000.0
2009-11-19 14:59:00,0.7305,0.73055,0.7303,0.7304,243600000.0
2009-11-19 15:00:00,0.73035,0.73035,0.73005,0.73015,176200000.0
2009-11-19 15:01:00,0.73015,0.73015,0.73015,0.73015,29000000.0
2009-11-19 15:02:00,0.73015,0.7304,0.73015,0.7304,117200000.0
2009-11-19 15:03:00,0.7304,0.7304,0.7303,0.73035,75000000.0
2009-11-19 15:04:00,0.7303,0.7303,0.73,0.73,82300000.0
2009-11-19 15:05:00,0.73,0.73005,0.72995,0.73,60300000.0
2009-11-19 15:06:00,0.73,0.73,0.7296,0.72965,83400000.0
2009-11-19 15:07:00,0.72965,0.72985,0.7296,0.72985,81399999.0
2009-11-19 15:08:00,0.7298,0.7299,0.7297,0.7299,82700000.0
2009-11-19 15:09:00,0.7299,0.73005,0.7299,0.72995,203400000.0
2009-11-19 15:10:00,0.73005,0.73005,0.73,0.73005,37600000.0
2009-11-19 15:11:00,0.73,0.73005,0.73,0.73,97900000.0
2009-11-19 15:12:00,0.73,0.73,0.72965,0.7298,114900000.0
2009-11-19 15:13:00,0.72985,0.72995,0.72975,0.72985,92400001.0
2009-11-19 15:14:00,0.72985,0.72985,0.7297,0.72985,73400000.0
2009-11-19 15:15:00,0.72985,0.72985,0.7297,0.7298,148900000.0
2009-11-19 15:16:00,0.72985,0.7299,0.7298,0.72985,85100000.0
2009-11-19 15:17:00,0.72985,0.7299,0.7298,0.72985,37800000.0
2009-11-19 15:18:00,0.7298,0.72985,0.7298,0.72985,22500000.0
2009-11-19 15:19:00,0.72985,0.72985,0.72945,0.7295,45700000.0
2009-11-19 15:20:00,0.7295,0.72955,0.72945,0.7295,196400000.0
2009-11-19 15:21:00,0.7295,0.72965,0.7295,0.72955,217200000.0
2009-11-19 15:22:00,0.7295,0.72955,0.72915,0.7292,80600000.0
2009-11-19 15:23:00,0.7292,0.7294,0.7292,0.7293,87600000.0
2009-11-19 15:24:00,0.7295,0.72955,0.7292,0.72925,105400000.0
2009-11-19 15:25:00,0.72925,0.7293,0.7291,0.7292,139100000.0
2009-11-19 15:26:00,0.72925,0.7294,0.72915,0.7292,159000000.0
2009-11-19 15:27:00,0.7292,0.72945,0.7292,0.7294,77300000.0
2009-11-19 15:28:00,0.7294,0.72965,0.7294,0.72965,58700000.0
2009-11-19 15:29:00,0.7296,0.7296,0.72955,0.72955,32400000.0
2009-11-19 15:30:00,0.72955,0.72955,0.72845,0.7285,270600000.0
2009-11-19 15:31:00,0.72855,0.7294,0.72855,0.72935,182800000.0
2009-11-19 15:32:00,0.72935,0.73005,0.72935,0.73,133800000.0
2009-11-19 15:33:00,0.7301,0.73035,0.72975,0.7303,321750000.0
2009-11-19 15:34:00,0.7303,0.73045,0.73015,0.73025,150400000.0
2009-11-19 15:35:00,0.7303,0.73125,0.7303,0.7311,331000000.0
2009-11-19 15:36:00,0.73115,0.7312,0.7308,0.731,351199999.0
2009-11-19 15:37:00,0.731,0.731,0.7305,0.73065,140100000.0
2009-11-19 15:38:00,0.73065,0.73075,0.73055,0.7306,98200000.0
2009-11-19 15:39:00,0.7306,0.7306,0.7304,0.7304,61000000.0
2009-11-19 15:40:00,0.7304,0.73055,0.73015,0.7303,157600000.0
2009-11-19 15:41:00,0.73025,0.7305,0.7301,0.73035,159000000.0
2009-11-19 15:42:00,0.73035,0.73035,0.7299,0.72995,195300000.0
2009-11-19 15:43:00,0.73,0.73015,0.73,0.73015,35600000.0
2009-11-19 15:44:00,0.73015,0.73025,0.73015,0.7302,147400000.0
2009-11-19 15:45:00,0.7302,0.7302,0.73015,0.73015,127100000.0
2009-11-19 15:46:00,0.73015,0.73025,0.7301,0.73015,105100000.0
2009-11-19 15:47:00,0.73015,0.73035,0.73015,0.73035,107200000.0
2009-11-19 15:48:00,0.73035,0.73045,0.73035,0.73035,196200000.0
2009-11-19 15:49:00,0.73035,0.73035,0.7303,0.73035,888800000.0
2009-11-19 15:50:00,0.73035,0.73095,0.7303,0.7307,386199999.0
2009-11-19 15:51:00,0.7307,0.731,0.7307,0.73085,257100000.0
2009-11-19 15:52:00,0.73085,0.73115,0.7308,0.73115,176800000.0
2009-11-19 15:53:00,0.73115,0.7316,0.73115,0.7313,303800000.0
2009-11-19 15:54:00,0.73135,0.73135,0.7311,0.73135,170100000.0
2009-11-19 15:55:00,0.73135,0.73135,0.73135,0.73135,21000000.0
2009-11-19 15:56:00,0.73145,0.73145,0.73115,0.7312,206000000.0
2009-11-19 15:57:00,0.7312,0.73125,0.73115,0.7312,133900000.0
2009-11-19 15:58:00,0.7312,0.73155,0.7312,0.7313,127000000.0
2009-11-19 15:59:00,0.7313,0.73135,0.7309,0.73135,294900001.0
2009-11-19 16:00:00,0.73135,0.73145,0.73095,0.73095,122700001.0
2009-11-19 16:01:00,0.73095,0.731,0.73085,0.73095,244000000.0
2009-11-19 16:02:00,0.73095,0.73115,0.73095,0.73115,267900000.0
2009-11-19 16:03:00,0.73115,0.7312,0.7309,0.73095,194500000.0
2009-11-19 16:04:00,0.73095,0.731,0.73095,0.731,134200000.0
2009-11-19 16:05:00,0.731,0.73135,0.731,0.73135,223100000.0
2009-11-19 16:06:00,0.7314,0.73175,0.7313,0.73155,259300000.0
2009-11-19 16:07:00,0.73155,0.7318,0.73145,0.7318,231800000.0
2009-11-19 16:08:00,0.73185,0.7322,0.73185,0.732,184600000.0
2009-11-19 16:09:00,0.732,0.73235,0.73185,0.7319,161600000.0
2009-11-19 16:10:00,0.7319,0.73205,0.7319,0.7319,64200000.0
2009-11-19 16:11:00,0.7319,0.7319,0.7317,0.7317,40200000.0
2009-11-19 16:12:00,0.73175,0.7318,0.73175,0.7318,155900000.0
2009-11-19 16:13:00,0.7318,0.7319,0.7317,0.7317,311100000.0
2009-11-19 16:14:00,0.7317,0.73205,0.7317,0.732,266500000.0
2009-11-19 16:15:00,0.73205,0.73215,0.73205,0.73215,47000000.0
2009-11-19 16:16:00,0.7322,0.73265,0.7322,0.7326,170100000.0
2009-11-19 16:17:00,0.73265,0.73275,0.73235,0.73275,283800000.0
2009-11-19 16:18:00,0.7327,0.7327,0.7322,0.73225,214500000.0
2009-11-19 16:19:00,0.73225,0.73235,0.7322,0.7322,106000000.0
2009-11-19 16:20:00,0.73235,0.7326,0.7323,0.7325,276900000.0
2009-11-19 16:21:00,0.7325,0.73265,0.7324,0.73255,266300000.0
2009-11-19 16:22:00,0.73255,0.73255,0.73235,0.73255,136900000.0
2009-11-19 16:23:00,0.73245,0.73245,0.7321,0.7321,298300000.0
2009-11-19 16:24:00,0.73225,0.73225,0.73195,0.73195,254600000.0
2009-11-19 16:25:00,0.73205,0.73205,0.73175,0.73185,141000000.0
2009-11-19 16:26:00,0.73185,0.73185,0.73165,0.73165,102500000.0
2009-11-19 16:27:00,0.73165,0.73165,0.7313,0.7315,121700000.0
2009-11-19 16:28:00,0.73155,0.73155,0.73135,0.7315,289700000.0
2009-11-19 16:29:00,0.7315,0.7318,0.73145,0.7316,273600000.0
2009-11-19 16:30:00,0.7316,0.7321,0.7316,0.7318,180500000.0
2009-11-19 16:31:00,0.7318,0.7318,0.7314,0.7314,490600000.0
2009-11-19 16:32:00,0.7314,0.73145,0.73125,0.7313,370500000.0
2009-11-19 16:33:00,0.7313,0.73135,0.7308,0.7309,407900000.0
2009-11-19 16:34:00,0.7309,0.731,0.7308,0.7308,223800001.0
2009-11-19 16:35:00,0.7308,0.73095,0.73065,0.7307,246400000.0
2009-11-19 16:36:00,0.7307,0.73075,0.73005,0.73005,282300000.0
2009-11-19 16:37:00,0.73005,0.73015,0.72985,0.72995,303800000.0
2009-11-19 16:38:00,0.72995,0.73025,0.7298,0.73005,317400000.0
2009-11-19 16:39:00,0.73005,0.73005,0.7295,0.7295,237400000.0
2009-11-19 16:40:00,0.7295,0.7296,0.72895,0.729,131500000.0
2009-11-19 16:41:00,0.72905,0.7292,0.72905,0.72915,124500000.0
2009-11-19 16:42:00,0.72915,0.72925,0.72835,0.72835,229100000.0
2009-11-19 16:43:00,0.7284,0.7289,0.7283,0.72885,249800000.0
2009-11-19 16:44:00,0.7288,0.7291,0.7287,0.72885,295400000.0
2009-11-19 16:45:00,0.72885,0.7289,0.72835,0.72865,305000000.0
2009-11-19 16:46:00,0.72865,0.729,0.7285,0.729,280900000.0
2009-11-19 16:47:00,0.729,0.72925,0.7289,0.72925,134400000.0
2009-11-19 16:48:00,0.72925,0.7293,0.72845,0.7287,305200000.0
2009-11-19 16:49:00,0.72875,0.7292,0.72865,0.72865,249800000.0
2009-11-19 16:50:00,0.7286,0.72875,0.72785,0.72785,314500000.0
2009-11-19 16:51:00,0.7279,0.7286,0.72785,0.7285,391600000.0
2009-11-19 16:52:00,0.7285,0.7286,0.72835,0.72855,383700000.0
2009-11-19 16:53:00,0.7286,0.7287,0.728,0.7281,506699998.0
2009-11-19 16:54:00,0.7281,0.72815,0.72765,0.72765,340600000.0
2009-11-19 16:55:00,0.72765,0.72835,0.7276,0.72835,212900000.0
2009-11-19 16:56:00,0.72835,0.72875,0.72825,0.7287,124000000.0
2009-11-19 16:57:00,0.72865,0.72865,0.72825,0.72845,89300000.0
2009-11-19 16:58:00,0.72845,0.7285,0.72825,0.72835,49400000.0
2009-11-19 16:59:00,0.72835,0.72835,0.72825,0.72825,32600000.0
2009-11-19 17:00:00,0.72805,0.72925,0.72805,0.7291,163100000.0
2009-11-19 17:01:00,0.72905,0.72905,0.7282,0.72865,333100000.0
2009-11-19 17:02:00,0.72865,0.72925,0.7286,0.72925,181100000.0
2009-11-19 17:03:00,0.72925,0.72925,0.7288,0.72915,148400000.0
2009-11-19 17:04:00,0.72915,0.72925,0.72885,0.72905,133300000.0
2009-11-19 17:05:00,0.72905,0.72915,0.72905,0.72905,177500000.0
2009-11-19 17:06:00,0.72905,0.72905,0.7283,0.7284,174800000.0
2009-11-19 17:07:00,0.72845,0.72875,0.72835,0.72835,163400000.0
2009-11-19 17:08:00,0.72835,0.72865,0.7283,0.72855,153300000.0
2009-11-19 17:09:00,0.72855,0.7287,0.72845,0.72855,107000000.0
2009-11-19 17:10:00,0.72855,0.7287,0.72835,0.7287,179000000.0
2009-11-19 17:11:00,0.72865,0.72885,0.7285,0.72875,143100000.0
2009-11-19 17:12:00,0.72875,0.7294,0.7286,0.7291,310400000.0
2009-11-19 17:13:00,0.72905,0.7294,0.72905,0.72935,111300000.0
2009-11-19 17:14:00,0.72935,0.72935,0.72905,0.72925,214800000.0
2009-11-19 17:15:00,0.72925,0.72925,0.7286,0.7288,201600000.0
2009-11-19 17:16:00,0.7288,0.7293,0.7287,0.72915,179800000.0
2009-11-19 17:17:00,0.7291,0.72915,0.72875,0.72875,193600000.0
2009-11-19 17:18:00,0.7289,0.729,0.7286,0.72875,246500000.0
2009-11-19 17:19:00,0.72875,0.72885,0.72845,0.7286,164200000.0
2009-11-19 17:20:00,0.7286,0.72885,0.7286,0.72885,100500000.0
2009-11-19 17:21:00,0.729,0.729,0.7285,0.7287,266800000.0
2009-11-19 17:22:00,0.72875,0.7291,0.7287,0.7291,107300000.0
2009-11-19 17:23:00,0.72905,0.72935,0.729,0.72925,141700000.0
2009-11-19 17:24:00,0.7292,0.72995,0.72915,0.72915,238400000.0
2009-11-19 17:25:00,0.72915,0.7295,0.7288,0.72925,278100000.0
2009-11-19 17:26:00,0.72925,0.72925,0.7287,0.72875,149100000.0
2009-11-19 17:27:00,0.72875,0.72925,0.72835,0.72895,206800000.0
2009-11-19 17:28:00,0.72895,0.7293,0.72895,0.7292,149800000.0
2009-11-19 17:29:00,0.7292,0.7293,0.72905,0.7293,99100000.0
2009-11-19 17:30:00,0.72935,0.72965,0.7292,0.7292,158800000.0
2009-11-19 17:31:00,0.7292,0.72925,0.7289,0.729,145400000.0
2009-11-19 17:32:00,0.729,0.729,0.7285,0.7285,300100000.0
2009-11-19 17:33:00,0.7285,0.72895,0.7285,0.72875,262400000.0
2009-11-19 17:34:00,0.72875,0.72885,0.72855,0.72875,250700000.0
2009-11-19 17:35:00,0.72875,0.72935,0.72875,0.72935,192100001.0
2009-11-19 17:36:00,0.72935,0.72955,0.72915,0.72915,234699999.0
2009-11-19 17:37:00,0.72915,0.72915,0.72885,0.72905,130900000.0
2009-11-19 17:38:00,0.729,0.72905,0.7288,0.72905,221100000.0
2009-11-19 17:39:00,0.72905,0.72905,0.72895,0.72905,53100000.0
2009-11-19 17:40:00,0.729,0.72905,0.72865,0.72875,69900000.0
2009-11-19 17:41:00,0.72875,0.72905,0.72865,0.7288,169300000.0
2009-11-19 17:42:00,0.72875,0.7291,0.7287,0.72905,173100000.0
2009-11-19 17:43:00,0.72905,0.72925,0.7289,0.72925,70300000.0
2009-11-19 17:44:00,0.72925,0.7295,0.72905,0.72925,329000000.0
2009-11-19 17:45:00,0.72935,0.72955,0.7291,0.7294,301400000.0
2009-11-19 17:46:00,0.7294,0.7294,0.72865,0.72865,206800000.0
2009-11-19 17:47:00,0.72865,0.7288,0.7285,0.72865,348700000.0
2009-11-19 17:48:00,0.72875,0.72885,0.7284,0.7284,187600000.0
2009-11-19 17:49:00,0.7284,0.7284,0.7278,0.72825,387400000.0
2009-11-19 17:50:00,0.7282,0.7282,0.72785,0.72785,185100000.0
2009-11-19 17:51:00,0.72785,0.72785,0.72725,0.7273,302500001.0
2009-11-19 17:52:00,0.72725,0.72765,0.72725,0.7273,282100000.0
2009-11-19 17:53:00,0.7273,0.72765,0.72725,0.7276,192700000.0
2009-11-19 17:54:00,0.72755,0.7278,0.72755,0.72775,219500000.0
2009-11-19 17:55:00,0.72775,0.72815,0.72775,0.728,367500000.0
2009-11-19 17:56:00,0.72805,0.72805,0.72775,0.72785,271600000.0
2009-11-19 17:57:00,0.72795,0.72815,0.7275,0.72775,423700000.0
2009-11-19 17:58:00,0.72775,0.72815,0.72775,0.72815,364600000.0
2009-11-19 17:59:00,0.7281,0.7282,0.72735,0.7274,395099999.0
2009-11-19 18:00:00,0.7274,0.72745,0.7272,0.7274,143400000.0
2009-11-19 18:01:00,0.72745,0.72785,0.72745,0.72765,169000000.0
2009-11-19 18:02:00,0.7278,0.7283,0.72775,0.72805,171900000.0
2009-11-19 18:03:00,0.72805,0.72845,0.72805,0.72845,105600000.0
2009-11-19 18:04:00,0.7284,0.7286,0.72815,0.7285,334300001.0
2009-11-19 18:05:00,0.72855,0.7286,0.7281,0.7282,382600000.0
2009-11-19 18:06:00,0.7282,0.72825,0.72745,0.72755,422200001.0
2009-11-19 18:07:00,0.7276,0.72765,0.72745,0.72745,273700001.0
2009-11-19 18:08:00,0.72745,0.72775,0.72735,0.72735,178000000.0
2009-11-19 18:09:00,0.72745,0.72775,0.72725,0.72745,295300000.0
2009-11-19 18:10:00,0.7275,0.72775,0.7274,0.7275,439800000.0
2009-11-19 18:11:00,0.72755,0.7282,0.72755,0.72815,140200000.0
2009-11-19 18:12:00,0.72815,0.72815,0.72785,0.728,85100000.0
2009-11-19 18:13:00,0.7281,0.7282,0.72785,0.7282,250100000.0
2009-11-19 18:14:00,0.7282,0.72825,0.7281,0.7282,300200000.0
2009-11-19 18:15:00,0.72825,0.7283,0.7279,0.7281,335700000.0
2009-11-19 18:16:00,0.7281,0.72825,0.72805,0.72825,176600000.0
2009-11-19 18:17:00,0.72825,0.7285,0.72825,0.72835,103300000.0
2009-11-19 18:18:00,0.7284,0.72845,0.72785,0.7279,288700000.0
2009-11-19 18:19:00,0.7279,0.72805,0.72775,0.72785,155200000.0
2009-11-19 18:20:00,0.72785,0.72785,0.72775,0.72775,94800000.0
2009-11-19 18:21:00,0.72775,0.72775,0.7276,0.72775,115700000.0
2009-11-19 18:22:00,0.72775,0.72815,0.72775,0.72805,71500000.0
2009-11-19 18:23:00,0.72805,0.72805,0.72785,0.728,166400000.0
2009-11-19 18:24:00,0.72795,0.7281,0.7278,0.72785,241200000.0
2009-11-19 18:25:00,0.72785,0.72825,0.72785,0.72825,189300000.0
2009-11-19 18:26:00,0.72835,0.72865,0.7283,0.7286,163300000.0
2009-11-19 18:27:00,0.7286,0.72875,0.7285,0.72875,151300000.0
2009-11-19 18:28:00,0.7288,0.72895,0.7287,0.72885,123200000.0
2009-11-19 18:29:00,0.7289,0.72905,0.72875,0.72905,51000000.0
2009-11-19 18:30:00,0.72905,0.7293,0.729,0.72915,169100000.0
2009-11-19 18:31:00,0.72915,0.72925,0.72895,0.72915,211500000.0
2009-11-19 18:32:00,0.72915,0.72915,0.72905,0.72915,195700000.0
2009-11-19 18:33:00,0.72915,0.72915,0.729,0.72905,169800000.0
2009-11-19 18:34:00,0.72905,0.72905,0.72825,0.72825,313400000.0
2009-11-19 18:35:00,0.72825,0.72835,0.72825,0.72835,168300000.0
2009-11-19 18:36:00,0.72835,0.7288,0.72835,0.72875,135400000.0
2009-11-19 18:37:00,0.72875,0.72875,0.72865,0.72865,96300000.0
2009-11-19 18:38:00,0.72865,0.7287,0.72865,0.72865,148700000.0
2009-11-19 18:39:00,0.72865,0.72865,0.72865,0.72865,18500000.0
2009-11-19 18:40:00,0.72865,0.7288,0.72865,0.7287,136100000.0
2009-11-19 18:41:00,0.72875,0.729,0.7287,0.729,73600000.0
2009-11-19 18:42:00,0.729,0.729,0.72895,0.72895,26200000.0
2009-11-19 18:43:00,0.72895,0.729,0.72875,0.729,308900000.0
2009-11-19 18:44:00,0.729,0.72915,0.729,0.72915,112900000.0
2009-11-19 18:45:00,0.7291,0.72915,0.72895,0.729,151600000.0
2009-11-19 18:46:00,0.729,0.7292,0.729,0.72905,231000000.0
2009-11-19 18:47:00,0.72905,0.7291,0.72895,0.72905,194600000.0
2009-11-19 18:48:00,0.72905,0.7291,0.72875,0.729,249700000.0
2009-11-19 18:49:00,0.729,0.72905,0.7289,0.729,108200000.0
2009-11-19 18:50:00,0.729,0.729,0.72885,0.72895,114200000.0
2009-11-19 18:51:00,0.72895,0.72895,0.72835,0.7285,319700000.0
2009-11-19 18:52:00,0.7285,0.72855,0.7285,0.7285,70800000.0
2009-11-19 18:53:00,0.7285,0.7288,0.7285,0.72865,198800000.0
2009-11-19 18:54:00,0.7287,0.72905,0.72865,0.729,166100000.0
2009-11-19 18:55:00,0.729,0.72925,0.729,0.72905,235000000.0
2009-11-19 18:56:00,0.7291,0.7298,0.7291,0.7298,227000000.0
2009-11-19 18:57:00,0.7298,0.73035,0.7296,0.7301,333500000.0
2009-11-19 18:58:00,0.73005,0.73055,0.73005,0.73055,146600000.0
2009-11-19 18:59:00,0.73055,0.73065,0.73055,0.73065,45800000.0
2009-11-19 19:00:00,0.7306,0.73075,0.7302,0.7302,206900000.0
2009-11-19 19:01:00,0.7302,0.73025,0.7302,0.73025,42000000.0
2009-11-19 19:02:00,0.73025,0.73025,0.7301,0.73015,44800000.0
2009-11-19 19:03:00,0.73015,0.73015,0.7299,0.7299,123400000.0
2009-11-19 19:04:00,0.72985,0.7299,0.7296,0.72965,94200000.0
2009-11-19 19:05:00,0.72965,0.72965,0.72935,0.72935,127200000.0
2009-11-19 19:06:00,0.72935,0.72935,0.72935,0.72935,17800000.0
2009-11-19 19:07:00,0.7294,0.7295,0.72935,0.7294,148700000.0
2009-11-19 19:08:00,0.7294,0.72965,0.7294,0.72965,29500000.0
2009-11-19 19:09:00,0.72965,0.72985,0.72965,0.72965,32400000.0
2009-11-19 19:10:00,0.72965,0.72985,0.72965,0.72985,71600000.0
2009-11-19 19:11:00,0.72985,0.7303,0.72985,0.73025,105600000.0
2009-11-19 19:12:00,0.73025,0.73025,0.7297,0.7297,211700000.0
2009-11-19 19:13:00,0.72975,0.72995,0.72965,0.72975,251100000.0
2009-11-19 19:14:00,0.72975,0.72975,0.7297,0.72975,100300000.0
2009-11-19 19:15:00,0.72975,0.7299,0.72975,0.7299,129800000.0
2009-11-19 19:16:00,0.72995,0.7301,0.72975,0.72975,73200000.0
2009-11-19 19:17:00,0.72975,0.72975,0.72955,0.72965,101900000.0
2009-11-19 19:18:00,0.72965,0.72965,0.72965,0.72965,36200000.0
2009-11-19 19:19:00,0.72965,0.72965,0.7296,0.72965,51800000.0
2009-11-19 19:20:00,0.72965,0.72975,0.72965,0.72975,57600000.0
2009-11-19 19:21:00,0.7298,0.73015,0.7298,0.7301,171900000.0
2009-11-19 19:22:00,0.73015,0.73035,0.73015,0.73035,98600000.0
2009-11-19 19:23:00,0.7303,0.73045,0.7302,0.73045,145600000.0
2009-11-19 19:24:00,0.73045,0.73045,0.72995,0.72995,133900000.0
2009-11-19 19:25:00,0.72995,0.73015,0.72995,0.73015,170200000.0
2009-11-19 19:26:00,0.73015,0.73025,0.73015,0.7302,47900000.0
2009-11-19 19:27:00,0.7303,0.7308,0.7303,0.73075,211500000.0
2009-11-19 19:28:00,0.73075,0.73075,0.73055,0.73055,82400000.0
2009-11-19 19:29:00,0.7305,0.7305,0.73005,0.7302,132000000.0
2009-11-19 19:30:00,0.73025,0.73035,0.73015,0.7303,120300000.0
2009-11-19 19:31:00,0.7303,0.73035,0.7303,0.7303,40000000.0
2009-11-19 19:32:00,0.73035,0.73075,0.73035,0.73075,135600000.0
2009-11-19 19:33:00,0.73075,0.73075,0.7307,0.7307,35600000.0
2009-11-19 19:34:00,0.7307,0.7307,0.73045,0.7306,109800000.0
2009-11-19 19:35:00,0.7306,0.73065,0.7304,0.73065,184900000.0
2009-11-19 19:36:00,0.7307,0.73075,0.73055,0.73055,246600000.0
2009-11-19 19:37:00,0.7306,0.73085,0.7306,0.73075,158400000.0
2009-11-19 19:38:00,0.73075,0.73085,0.73075,0.7308,84000000.0
2009-11-19 19:39:00,0.7308,0.7308,0.73055,0.73055,57600000.0
2009-11-19 19:40:00,0.73055,0.73065,0.73055,0.73065,58700000.0
2009-11-19 19:41:00,0.73065,0.73065,0.73055,0.73055,15400000.0
2009-11-19 19:42:00,0.73055,0.73055,0.73035,0.73035,33600000.0
2009-11-19 19:43:00,0.73035,0.7304,0.7302,0.73035,103100000.0
2009-11-19 19:44:00,0.73035,0.73045,0.7303,0.73045,75600000.0
2009-11-19 19:45:00,0.73045,0.73055,0.73045,0.73055,66100000.0
2009-11-19 19:46:00,0.73055,0.73055,0.7304,0.73045,14200000.0
2009-11-19 19:47:00,0.73055,0.73055,0.73055,0.73055,13200000.0
2009-11-19 19:48:00,0.73055,0.7307,0.73045,0.73045,87200000.0
2009-11-19 19:49:00,0.73045,0.73055,0.73005,0.73005,79500000.0
2009-11-19 19:50:00,0.73005,0.73015,0.73,0.73,172700000.0
2009-11-19 19:51:00,0.73,0.73,0.72985,0.72995,109400000.0
2009-11-19 19:52:00,0.7299,0.73,0.7299,0.73,93200000.0
2009-11-19 19:53:00,0.73,0.73,0.72985,0.72985,27600000.0
2009-11-19 19:54:00,0.72985,0.73,0.7298,0.72985,133300000.0
2009-11-19 19:55:00,0.72985,0.73,0.72985,0.73,22400000.0
2009-11-19 19:56:00,0.73,0.73005,0.72985,0.72985,72500000.0
2009-11-19 19:57:00,0.72985,0.73005,0.7298,0.7298,124200000.0
2009-11-19 19:58:00,0.72985,0.7299,0.72985,0.7299,19000000.0
2009-11-19 19:59:00,0.72995,0.73005,0.72995,0.72995,7000000.0
2009-11-19 20:00:00,0.72995,0.73,0.7299,0.72995,68800000.0
2009-11-19 20:01:00,0.7299,0.72995,0.7299,0.72995,35200000.0
2009-11-19 20:02:00,0.72995,0.73015,0.72995,0.73005,61300000.0
2009-11-19 20:03:00,0.73015,0.73035,0.73005,0.73035,50000000.0
2009-11-19 20:04:00,0.7303,0.73035,0.7303,0.73035,28200000.0
2009-11-19 20:05:00,0.73035,0.7305,0.7303,0.73045,63900000.0
2009-11-19 20:06:00,0.73045,0.73055,0.73045,0.7305,13600000.0
2009-11-19 20:07:00,0.7305,0.7305,0.73035,0.73035,37200000.0
2009-11-19 20:08:00,0.7303,0.7303,0.73005,0.73025,84600000.0
2009-11-19 20:09:00,0.73025,0.7303,0.73015,0.7302,56300000.0
2009-11-19 20:10:00,0.73025,0.73025,0.73015,0.73025,19200000.0
2009-11-19 20:11:00,0.72997,0.7301,0.72984,0.72993,44800000.0
2009-11-19 20:12:00,0.7302,0.73025,0.7302,0.73025,14000000.0
2009-11-19 20:13:00,0.73025,0.73025,0.73025,0.73025,5900000.0
2009-11-19 20:14:00,0.73025,0.73025,0.72995,0.73,36000000.0
2009-11-19 20:15:00,0.72995,0.72995,0.7297,0.72975,43000000.0
2009-11-19 20:16:00,0.72975,0.72975,0.72975,0.72975,17000000.0
2009-11-19 20:17:00,0.72975,0.72975,0.7297,0.72975,8200000.0
2009-11-19 20:18:00,0.72975,0.72975,0.72975,0.72975,4000000.0
2009-11-19 20:19:00,0.72975,0.72975,0.72935,0.72955,61200000.0
2009-11-19 20:20:00,0.72955,0.7296,0.72955,0.72955,22400000.0
2009-11-19 20:21:00,0.72955,0.72955,0.72955,0.72955,10400000.0
2009-11-19 20:22:00,0.72955,0.72975,0.72955,0.7297,85000000.0
2009-11-19 20:23:00,0.7297,0.73005,0.7297,0.7298,41000000.0
2009-11-19 20:24:00,0.7298,0.72995,0.7298,0.72995,71800000.0
2009-11-19 20:25:00,0.72985,0.72995,0.7297,0.7297,19200000.0
2009-11-19 20:26:00,0.7298,0.73005,0.7298,0.73005,36800000.0
2009-11-19 20:27:00,0.73015,0.73015,0.73015,0.73015,7000000.0
2009-11-19 20:28:00,0.73015,0.73015,0.73015,0.73015,5000000.0
2009-11-19 20:29:00,0.73025,0.73025,0.73005,0.73015,38200000.0
2009-11-19 20:30:00,0.73025,0.73035,0.73005,0.73015,62500000.0
2009-11-19 20:31:00,0.73015,0.73025,0.73005,0.73015,71400000.0
2009-11-19 20:32:00,0.73015,0.7302,0.7301,0.7302,17600000.0
2009-11-19 20:33:00,0.7302,0.73035,0.7302,0.73035,59000000.0
2009-11-19 20:34:00,0.73035,0.7304,0.73035,0.7304,32800000.0
2009-11-19 20:35:00,0.73035,0.7304,0.73035,0.73035,92800000.0
2009-11-19 20:36:00,0.73035,0.73035,0.73035,0.73035,43600000.0
2009-11-19 20:37:00,0.7304,0.73055,0.73035,0.7304,41500000.0
2009-11-19 20:38:00,0.7304,0.73055,0.73035,0.73045,135800000.0
2009-11-19 20:39:00,0.73045,0.73055,0.73035,0.7304,38600000.0
2009-11-19 20:40:00,0.7304,0.7304,0.7304,0.7304,6400000.0
2009-11-19 20:41:00,0.73035,0.73045,0.73035,0.7304,15400000.0
2009-11-19 20:42:00,0.73045,0.73045,0.73045,0.73045,12800000.0
2009-11-19 20:43:00,0.7304,0.73045,0.73035,0.73045,59200000.0
2009-11-19 20:44:00,0.7304,0.73055,0.73025,0.7304,78600000.0
2009-11-19 20:45:00,0.7304,0.73045,0.7304,0.73045,36200000.0
2009-11-19 20:46:00,0.73045,0.73045,0.7304,0.7304,39400000.0
2009-11-19 20:47:00,0.7304,0.73055,0.7304,0.73055,21800000.0
2009-11-19 20:48:00,0.73055,0.73055,0.73045,0.73045,18200000.0
2009-11-19 20:49:00,0.73055,0.73055,0.73045,0.73055,9600000.0
2009-11-19 20:50:00,0.73055,0.73055,0.73055,0.73055,20400000.0
2009-11-19 20:51:00,0.73055,0.73055,0.7305,0.73055,376800000.0
2009-11-19 20:52:00,0.73075,0.73075,0.73055,0.73055,56500000.0
2009-11-19 20:53:00,0.73055,0.73055,0.73055,0.73055,53600000.0
2009-11-19 20:54:00,0.73055,0.73055,0.7305,0.73055,77100000.0
2009-11-19 20:55:00,0.73065,0.73065,0.73055,0.73055,8100000.0
2009-11-19 20:56:00,0.7306,0.73075,0.7306,0.73075,39400000.0
2009-11-19 20:57:00,0.73065,0.73065,0.73025,0.73045,84100000.0
2009-11-19 20:58:00,0.73045,0.7306,0.73045,0.7305,113200000.0
2009-11-19 20:59:00,0.7306,0.73065,0.73055,0.73055,24200000.0
2009-11-19 21:00:00,0.7305,0.73055,0.7305,0.7305,45200000.0
2009-11-19 21:01:00,0.73055,0.73055,0.7305,0.7305,7800000.0
2009-11-19 21:02:00,0.73045,0.73045,0.73045,0.73045,10400000.0
2009-11-19 21:03:00,0.73012,0.73024,0.73012,0.73017,19800000.0
2009-11-19 21:04:00,0.73045,0.73045,0.7304,0.7304,25000000.0
2009-11-19 21:05:00,0.7304,0.7304,0.73,0.73035,109900000.0
2009-11-19 21:06:00,0.73035,0.73035,0.7298,0.7298,166600000.0
2009-11-19 21:07:00,0.7298,0.73005,0.72975,0.73005,134800000.0
2009-11-19 21:08:00,0.73005,0.73005,0.72995,0.72995,20400000.0
2009-11-19 21:09:00,0.72995,0.73,0.7298,0.7299,67800000.0
2009-11-19 21:10:00,0.72985,0.72995,0.72965,0.72975,69400000.0
2009-11-19 21:11:00,0.72975,0.72985,0.72975,0.72975,45800000.0
2009-11-19 21:12:00,0.72975,0.73,0.72975,0.73,197000000.0
2009-11-19 21:13:00,0.7299,0.73,0.7298,0.7299,97400000.0
2009-11-19 21:14:00,0.73,0.73005,0.73,0.73005,6400000.0
2009-11-19 21:15:00,0.73005,0.73005,0.73005,0.73005,3200000.0
2009-11-19 21:16:00,0.73005,0.73005,0.73005,0.73005,6400000.0
2009-11-19 21:17:00,0.73005,0.73005,0.72995,0.72995,17600000.0
2009-11-19 21:18:00,0.73,0.73,0.73,0.73,3200000.0
2009-11-19 21:19:00,0.73,0.73,0.73,0.73,8000000.0
2009-11-19 21:20:00,0.73,0.73025,0.73,0.73025,100800000.0
2009-11-19 21:21:00,0.73025,0.7307,0.73025,0.73055,83800000.0
2009-11-19 21:22:00,0.73055,0.7306,0.73035,0.73035,124500000.0
2009-11-19 21:23:00,0.73035,0.73035,0.7303,0.73035,141200000.0
2009-11-19 21:24:00,0.73035,0.73055,0.73035,0.73055,80400000.0
2009-11-19 21:25:00,0.73055,0.73065,0.73055,0.73055,75800000.0
2009-11-19 21:26:00,0.73055,0.731,0.73055,0.73095,80100000.0
2009-11-19 21:27:00,0.73095,0.73095,0.7306,0.7306,94300000.0
2009-11-19 21:28:00,0.7306,0.7306,0.73035,0.73035,90800000.0
2009-11-19 21:29:00,0.73035,0.73035,0.73035,0.73035,33900000.0
2009-11-19 21:30:00,0.7304,0.7304,0.73035,0.73035,41600000.0
2009-11-19 21:31:00,0.73035,0.73055,0.73035,0.73055,53800000.0
2009-11-19 21:32:00,0.73055,0.73075,0.73055,0.73075,7000000.0
2009-11-19 21:33:00,0.73075,0.73075,0.73055,0.73055,150100000.0
2009-11-19 21:34:00,0.7306,0.73065,0.7306,0.73065,15000000.0
2009-11-19 21:35:00,0.73075,0.73095,0.73075,0.73095,69800000.0
2009-11-19 21:36:00,0.73095,0.73095,0.73085,0.73085,76500000.0
2009-11-19 21:37:00,0.73085,0.73085,0.73025,0.73025,197400000.0
2009-11-19 21:38:00,0.73025,0.73055,0.73025,0.7305,125200000.0
2009-11-19 21:39:00,0.7305,0.73055,0.7305,0.73055,11600000.0
2009-11-19 21:40:00,0.73021,0.73055,0.73015,0.73031,41800000.0
2009-11-19 21:41:00,0.73055,0.73085,0.7305,0.73085,51600000.0
2009-11-19 21:42:00,0.73085,0.73085,0.73075,0.73075,21700000.0
2009-11-19 21:43:00,0.73075,0.73075,0.73065,0.73065,22700000.0
2009-11-19 21:44:00,0.73065,0.73065,0.73065,0.73065,44000000.0
2009-11-19 21:45:00,0.73065,0.7308,0.73065,0.73075,31200000.0
2009-11-19 21:46:00,0.73075,0.7308,0.7301,0.7301,212300000.0
2009-11-19 21:47:00,0.7301,0.7305,0.7301,0.7305,98600000.0
2009-11-19 21:48:00,0.73045,0.7306,0.73035,0.73035,177800000.0
2009-11-19 21:49:00,0.72998,0.73051,0.72992,0.73038,17800000.0
2009-11-19 21:50:00,0.73035,0.73035,0.73035,0.73035,92600000.0
2009-11-19 21:51:00,0.7304,0.7306,0.7304,0.7306,63800000.0
2009-11-19 21:52:00,0.7306,0.73075,0.7306,0.73065,55200000.0
2009-11-19 21:53:00,0.73065,0.73065,0.73055,0.73065,38400000.0
2009-11-19 21:54:00,0.73055,0.73055,0.73045,0.7305,188600000.0
2009-11-19 21:55:00,0.73045,0.7305,0.7304,0.7305,112600000.0
2009-11-19 21:56:00,0.7305,0.7306,0.73045,0.7305,77000000.0
2009-11-19 21:57:00,0.7305,0.73055,0.73045,0.73045,46200000.0
2009-11-19 21:58:00,0.7306,0.7306,0.73045,0.73045,18300000.0
2009-11-19 21:59:00,0.73045,0.73045,0.73045,0.73045,14400000.0
2009-11-19 22:00:00,0.73045,0.73045,0.7302,0.7303,202700000.0
2009-11-19 22:01:00,0.7303,0.73065,0.7302,0.7306,196400000.0
2009-11-19 22:02:00,0.7306,0.7306,0.7303,0.7303,112100000.0
2009-11-19 22:03:00,0.73035,0.7304,0.7303,0.7304,65500000.0
2009-11-19 22:04:00,0.7305,0.7305,0.7304,0.73045,102200000.0
2009-11-19 22:05:00,0.73045,0.73045,0.73025,0.73025,88900000.0
2009-11-19 22:06:00,0.7303,0.7303,0.7302,0.7302,49700000.0
2009-11-19 22:07:00,0.7302,0.73025,0.7302,0.7302,23600000.0
2009-11-19 22:08:00,0.73025,0.73025,0.73025,0.73025,6400000.0
2009-11-19 22:09:00,0.7303,0.7303,0.73025,0.73025,33100000.0
2009-11-19 22:10:00,0.73025,0.7303,0.73025,0.7303,96700000.0
2009-11-19 22:11:00,0.7303,0.7303,0.7301,0.7302,126000000.0
2009-11-19 22:12:00,0.7302,0.73035,0.73,0.73035,61800000.0
2009-11-19 22:13:00,0.7303,0.73035,0.7302,0.73035,43600000.0
2009-11-19 22:14:00,0.73035,0.73035,0.73,0.7301,234700000.0
2009-11-19 22:15:00,0.7301,0.7301,0.7301,0.7301,1000000.0
2009-11-19 22:16:00,0.73015,0.7302,0.73015,0.73015,60800000.0
2009-11-19 22:17:00,0.73015,0.73015,0.7301,0.7301,89600000.0
2009-11-19 22:18:00,0.7301,0.73035,0.7301,0.73035,83300000.0
2009-11-19 22:19:00,0.73035,0.7305,0.73035,0.7305,36400000.0
2009-11-19 22:20:00,0.7305,0.73055,0.7305,0.7305,19200000.0
2009-11-19 22:21:00,0.7305,0.7305,0.7305,0.7305,6400000.0
2009-11-19 22:22:00,0.73018,0.73028,0.7301,0.73025,91400000.0
2009-11-19 22:23:00,0.73029,0.73039,0.73014,0.73025,27800000.0
2009-11-19 22:24:00,0.73027,0.73046,0.73006,0.73022,47700000.0
2009-11-19 22:25:00,0.7305,0.7305,0.7305,0.7305,1000000.0
2009-11-19 22:26:00,0.7305,0.7305,0.7305,0.7305,9600000.0
2009-11-19 22:27:00,0.73045,0.73065,0.73045,0.73065,78900000.0
2009-11-19 22:28:00,0.73065,0.73065,0.73045,0.73045,195800001.0
2009-11-19 22:29:00,0.73045,0.73045,0.73045,0.73045,66600000.0
2009-11-19 22:30:00,0.73045,0.7305,0.73045,0.7305,17000000.0
2009-11-19 22:31:00,0.7305,0.7305,0.73045,0.73045,41200000.0
2009-11-19 22:32:00,0.73055,0.73055,0.7305,0.7305,3200000.0
2009-11-19 22:33:00,0.73006,0.73044,0.73,0.73029,70200000.0
2009-11-19 22:34:00,0.73055,0.7306,0.73055,0.7306,14400000.0
2009-11-19 22:35:00,0.7306,0.7306,0.7306,0.7306,3200000.0
2009-11-19 22:36:00,0.7306,0.7307,0.7306,0.7307,61400000.0
2009-11-19 22:37:00,0.7306,0.7307,0.7306,0.7306,72200000.0
2009-11-19 22:38:00,0.7306,0.7306,0.7306,0.7306,16000000.0
2009-11-19 22:39:00,0.7306,0.73085,0.7306,0.7308,18000000.0
2009-11-19 22:40:00,0.7308,0.7308,0.7307,0.7307,22800000.0
2009-11-19 22:41:00,0.7306,0.73065,0.7306,0.7306,6000000.0
2009-11-19 22:42:00,0.7306,0.73125,0.7306,0.7309,73300000.0
2009-11-19 22:43:00,0.7309,0.73115,0.7309,0.731,123700000.0
2009-11-19 22:44:00,0.73115,0.73155,0.731,0.7313,145200000.0
2009-11-19 22:45:00,0.7313,0.7313,0.73095,0.73115,88800000.0
2009-11-19 22:46:00,0.7312,0.73145,0.7312,0.7313,76300000.0
2009-11-19 22:47:00,0.7313,0.7313,0.7311,0.7311,142600000.0
2009-11-19 22:48:00,0.7311,0.7311,0.731,0.731,42200000.0
2009-11-19 22:49:00,0.731,0.7311,0.731,0.7311,23300000.0
2009-11-19 22:50:00,0.73115,0.73115,0.7311,0.73115,60900000.0
2009-11-19 22:51:00,0.73115,0.7312,0.73115,0.7312,39400000.0
2009-11-19 22:52:00,0.7312,0.7312,0.73105,0.7311,112000000.0
2009-11-19 22:53:00,0.7312,0.7312,0.7311,0.7311,58000000.0
2009-11-19 22:54:00,0.7311,0.7311,0.7311,0.7311,4800000.0
2009-11-19 22:55:00,0.7311,0.7312,0.7311,0.7312,48900000.0
2009-11-19 22:56:00,0.7312,0.7312,0.7312,0.7312,29500000.0
2009-11-19 22:57:00,0.7312,0.7312,0.73115,0.73115,26700000.0
2009-11-19 22:58:00,0.73115,0.7313,0.7311,0.7313,36400000.0
2009-11-19 22:59:00,0.7313,0.7317,0.7313,0.7315,81100000.0
2009-11-19 23:00:00,0.7315,0.7316,0.73145,0.73145,56100000.0
2009-11-19 23:01:00,0.73145,0.73145,0.7314,0.7314,50100000.0
2009-11-19 23:02:00,0.7314,0.7314,0.7312,0.7312,67400000.0
2009-11-19 23:03:00,0.7312,0.7312,0.7311,0.7311,27100000.0
2009-11-19 23:04:00,0.73115,0.73115,0.73105,0.73105,30200000.0
2009-11-19 23:05:00,0.7311,0.7312,0.7311,0.7312,29800000.0
2009-11-19 23:06:00,0.73135,0.7314,0.73135,0.7314,6800000.0
2009-11-19 23:07:00,0.73145,0.73145,0.73135,0.73135,14400000.0
2009-11-19 23:08:00,0.73135,0.73145,0.73135,0.73135,21500000.0
2009-11-19 23:09:00,0.73125,0.7315,0.73125,0.73135,40000000.0
2009-11-19 23:10:00,0.73135,0.73135,0.73135,0.73135,3000000.0
2009-11-19 23:11:00,0.73135,0.73135,0.73135,0.73135,1000000.0
2009-11-19 23:12:00,0.73135,0.73135,0.73135,0.73135,2000000.0
2009-11-19 23:13:00,0.73135,0.73135,0.73135,0.73135,4000000.0
2009-11-19 23:14:00,0.73135,0.73135,0.73135,0.73135,31300000.0
2009-11-19 23:15:00,0.73103,0.7311,0.73078,0.73097,110000000.0
2009-11-19 23:16:00,0.73135,0.73135,0.73135,0.73135,2000000.0
2009-11-19 23:17:00,0.73118,0.73123,0.73099,0.73105,45400000.0
2009-11-19 23:18:00,0.73109,0.73121,0.7309,0.731,84400000.0
2009-11-19 23:19:00,0.73093,0.73112,0.73088,0.73111,23700000.0
2009-11-19 23:20:00,0.7314,0.7314,0.7314,0.7314,24700000.0
2009-11-19 23:21:00,0.7314,0.73145,0.73135,0.7314,67000000.0
2009-11-19 23:22:00,0.7314,0.7314,0.73135,0.73135,26100000.0
2009-11-19 23:23:00,0.73078,0.7311,0.73078,0.73107,18700000.0
2009-11-19 23:24:00,0.73108,0.73127,0.73105,0.73127,21000000.0
2009-11-19 23:25:00,0.73135,0.73135,0.73135,0.73135,8000000.0
2009-11-19 23:26:00,0.73135,0.73135,0.73135,0.73135,6000000.0
2009-11-19 23:27:00,0.73135,0.73135,0.73135,0.73135,2000000.0
2009-11-19 23:28:00,0.73084,0.73115,0.73084,0.73103,20100000.0
2009-11-19 23:29:00,0.73135,0.73135,0.73135,0.73135,2000000.0
2009-11-19 23:30:00,0.731,0.73119,0.73082,0.73102,62100000.0
2009-11-19 23:31:00,0.73102,0.73132,0.73095,0.73108,118900000.0
2009-11-19 23:32:00,0.7313,0.7313,0.7313,0.7313,1000000.0
2009-11-19 23:33:00,0.73105,0.73122,0.73093,0.7311,59500000.0
2009-11-19 23:34:00,0.7313,0.7313,0.7313,0.7313,3200000.0
2009-11-19 23:35:00,0.7314,0.7314,0.7313,0.7313,19500000.0
2009-11-19 23:36:00,0.7313,0.73135,0.7313,0.73135,11200000.0
2009-11-19 23:37:00,0.73145,0.7315,0.73145,0.73145,9400000.0
2009-11-19 23:38:00,0.7315,0.7315,0.7315,0.7315,2000000.0
2009-11-19 23:39:00,0.7315,0.7315,0.7315,0.7315,2000000.0
2009-11-19 23:40:00,0.7314,0.7314,0.7311,0.73115,70600000.0
2009-11-19 23:41:00,0.7311,0.7311,0.73065,0.731,57400000.0
2009-11-19 23:42:00,0.73105,0.73105,0.73105,0.73105,8400000.0
2009-11-19 23:43:00,0.7311,0.73115,0.7311,0.73115,4200000.0
2009-11-19 23:44:00,0.7313,0.7313,0.7313,0.7313,6200000.0
2009-11-19 23:45:00,0.7313,0.73145,0.73125,0.7314,60800000.0
2009-11-19 23:46:00,0.7314,0.7314,0.7314,0.7314,3200000.0
2009-11-19 23:47:00,0.7314,0.7314,0.7314,0.7314,3200000.0
2009-11-19 23:48:00,0.7314,0.73145,0.7314,0.73145,26000000.0
2009-11-19 23:49:00,0.73145,0.73145,0.73135,0.73135,10600000.0
2009-11-19 23:50:00,0.7314,0.7314,0.7314,0.7314,1000000.0
2009-11-19 23:51:00,0.7314,0.7314,0.73085,0.73105,39700000.0
2009-11-19 23:52:00,0.73105,0.73125,0.7309,0.7309,17000000.0
2009-11-19 23:53:00,0.731,0.73125,0.73075,0.73125,36800000.0
2009-11-19 23:54:00,0.73102,0.73119,0.73089,0.73094,42300000.0
2009-11-19 23:55:00,0.73102,0.73111,0.73089,0.73095,99399999.0
2009-11-19 23:56:00,0.73106,0.73112,0.7309,0.73097,80800000.0
2009-11-19 23:57:00,0.7312,0.7312,0.7311,0.7311,16600000.0
2009-11-19 23:58:00,0.7311,0.73125,0.7311,0.73125,5600000.0
2009-11-19 23:59:00,0.73125,0.73125,0.731,0.731,17600000.0
2009-11-20 00:00:00,0.7309,0.73095,0.73035,0.73035,13000000.0
2009-11-20 00:01:00,0.7305,0.73075,0.7305,0.73075,24400000.0
2009-11-20 00:02:00,0.73075,0.7309,0.73075,0.7308,16800000.0
2009-11-20 00:03:00,0.7308,0.7311,0.7308,0.7311,10600000.0
2009-11-20 00:04:00,0.73105,0.73105,0.7304,0.7306,9000000.0
2009-11-20 00:05:00,0.7308,0.7308,0.7308,0.7308,1600000.0
2009-11-20 00:06:00,0.7309,0.7309,0.7309,0.7309,3200000.0
2009-11-20 00:07:00,0.7307,0.73104,0.73061,0.73081,44200000.0
2009-11-20 00:08:00,0.73071,0.73071,0.73061,0.73069,18800000.0
2009-11-20 00:09:00,0.7307,0.73075,0.73061,0.73065,110800000.0
2009-11-20 00:10:00,0.73085,0.73085,0.73085,0.73085,3200000.0
2009-11-20 00:11:00,0.73065,0.7307,0.73057,0.73064,76300000.0
2009-11-20 00:12:00,0.7309,0.7309,0.7309,0.7309,3200000.0
2009-11-20 00:13:00,0.73056,0.73084,0.73043,0.73052,74600000.0
2009-11-20 00:14:00,0.73052,0.73064,0.73034,0.73034,49200000.0
2009-11-20 00:15:00,0.73095,0.73095,0.73095,0.73095,6400000.0
2009-11-20 00:16:00,0.73063,0.73063,0.73042,0.73056,65200000.0
2009-11-20 00:17:00,0.73061,0.7308,0.73049,0.7308,17000000.0
2009-11-20 00:18:00,0.731,0.731,0.731,0.731,4800000.0
2009-11-20 00:19:00,0.731,0.731,0.73075,0.73085,58600000.0
2009-11-20 00:20:00,0.73085,0.73085,0.7308,0.7308,6800000.0
2009-11-20 00:21:00,0.73085,0.731,0.7307,0.7308,39000000.0
2009-11-20 00:22:00,0.73051,0.73077,0.73039,0.73072,36100000.0
2009-11-20 00:23:00,0.7308,0.7308,0.7308,0.7308,15400000.0
2009-11-20 00:24:00,0.7308,0.7308,0.7308,0.7308,8000000.0
2009-11-20 00:25:00,0.731,0.731,0.73085,0.731,6800000.0
2009-11-20 00:26:00,0.73067,0.73096,0.73056,0.73085,21600000.0
2009-11-20 00:27:00,0.73078,0.73101,0.73073,0.73087,75500000.0
2009-11-20 00:28:00,0.73089,0.73107,0.73075,0.73075,47800000.0
2009-11-20 00:29:00,0.7311,0.7311,0.7311,0.7311,1700000.0
2009-11-20 00:30:00,0.7311,0.7311,0.73075,0.73075,2600000.0
2009-11-20 00:31:00,0.7309,0.73105,0.73085,0.73105,10600000.0
2009-11-20 00:32:00,0.73084,0.731,0.73076,0.73091,94100000.0
2009-11-20 00:33:00,0.73115,0.73115,0.73115,0.73115,1600000.0
2009-11-20 00:34:00,0.73115,0.73115,0.73115,0.73115,1600000.0
2009-11-20 00:35:00,0.73081,0.731,0.73075,0.73078,56000000.0
2009-11-20 00:36:00,0.73105,0.7312,0.731,0.73115,12400000.0
2009-11-20 00:37:00,0.73115,0.73115,0.73115,0.73115,1600000.0
2009-11-20 00:38:00,0.73099,0.73099,0.73073,0.73078,35200000.0
2009-11-20 00:39:00,0.73079,0.73099,0.73073,0.73082,33000000.0
2009-11-20 00:40:00,0.7308,0.73094,0.73065,0.73083,34100000.0
2009-11-20 00:41:00,0.73105,0.73105,0.73105,0.73105,4800000.0
2009-11-20 00:42:00,0.73105,0.73105,0.73105,0.73105,1600000.0
2009-11-20 00:43:00,0.73088,0.73089,0.73077,0.73078,117000000.0
2009-11-20 00:44:00,0.73077,0.731,0.73076,0.73094,194700000.0
2009-11-20 00:45:00,0.73092,0.73101,0.73072,0.73101,37900000.0
2009-11-20 00:46:00,0.73115,0.73115,0.73115,0.73115,3200000.0
2009-11-20 00:47:00,0.73115,0.73115,0.73115,0.73115,1600000.0
2009-11-20 00:48:00,0.73115,0.73115,0.73105,0.73105,6400000.0
2009-11-20 00:49:00,0.73105,0.73105,0.73105,0.73105,6400000.0
2009-11-20 00:50:00,0.73105,0.73115,0.73105,0.73115,3200000.0
2009-11-20 00:51:00,0.7311,0.7311,0.7311,0.7311,8000000.0
2009-11-20 00:52:00,0.73095,0.73103,0.73095,0.73097,33600000.0
2009-11-20 00:53:00,0.73067,0.73125,0.73067,0.73125,18300000.0
2009-11-20 00:54:00,0.7312,0.7312,0.73082,0.73091,38900000.0
2009-11-20 00:55:00,0.73098,0.73104,0.7309,0.7309,16900000.0
2009-11-20 00:56:00,0.73105,0.73105,0.73105,0.73105,2000000.0
2009-11-20 00:57:00,0.73105,0.7311,0.731,0.731,14000000.0
2009-11-20 00:58:00,0.731,0.731,0.731,0.731,1600000.0
2009-11-20 00:59:00,0.73083,0.73099,0.73074,0.73085,24000000.0
2009-11-20 01:00:00,0.731,0.731,0.731,0.731,1600000.0
2009-11-20 01:01:00,0.731,0.731,0.731,0.731,4800000.0
2009-11-20 01:02:00,0.73105,0.73125,0.73105,0.7311,9000000.0
2009-11-20 01:03:00,0.7311,0.73115,0.731,0.73115,14800000.0
2009-11-20 01:04:00,0.73115,0.73115,0.73115,0.73115,1600000.0
2009-11-20 01:05:00,0.73115,0.73115,0.73105,0.7311,18100000.0
2009-11-20 01:06:00,0.7311,0.7311,0.73105,0.73105,3000000.0
2009-11-20 01:07:00,0.73105,0.73105,0.73075,0.7308,50000000.0
2009-11-20 01:08:00,0.7308,0.73085,0.7308,0.73085,23700000.0
2009-11-20 01:09:00,0.73085,0.73085,0.73085,0.73085,10500000.0
2009-11-20 01:10:00,0.73095,0.73105,0.7308,0.73085,44000000.0
2009-11-20 01:11:00,0.73085,0.73085,0.73085,0.73085,32400000.0
2009-11-20 01:12:00,0.73085,0.73085,0.73085,0.73085,3200000.0
2009-11-20 01:13:00,0.73085,0.73085,0.7304,0.7304,94100000.0
2009-11-20 01:14:00,0.7304,0.7304,0.7301,0.7302,43500000.0
2009-11-20 01:15:00,0.73025,0.73025,0.7302,0.7302,18400000.0
2009-11-20 01:16:00,0.7302,0.7302,0.73005,0.73005,17600000.0
2009-11-20 01:17:00,0.73005,0.73005,0.72985,0.72985,81100000.0
2009-11-20 01:18:00,0.7298,0.7298,0.72955,0.7296,71900000.0
2009-11-20 01:19:00,0.72965,0.72965,0.72965,0.72965,14400000.0
2009-11-20 01:20:00,0.72965,0.72965,0.72935,0.72945,56200000.0
2009-11-20 01:21:00,0.72945,0.72955,0.72945,0.72955,41600000.0
2009-11-20 01:22:00,0.7296,0.7296,0.72945,0.7296,29600000.0
2009-11-20 01:23:00,0.7296,0.72965,0.7296,0.7296,16800000.0
2009-11-20 01:24:00,0.7296,0.7298,0.7294,0.72965,55200000.0
2009-11-20 01:25:00,0.72965,0.72975,0.72965,0.72975,55800000.0
2009-11-20 01:26:00,0.72975,0.72985,0.72975,0.72985,28800000.0
2009-11-20 01:27:00,0.7298,0.7298,0.7296,0.72965,155500000.0
2009-11-20 01:28:00,0.7297,0.7297,0.7297,0.7297,8000000.0
2009-11-20 01:29:00,0.72965,0.72965,0.72965,0.72965,16000000.0
2009-11-20 01:30:00,0.72965,0.72965,0.7296,0.7296,44800000.0
2009-11-20 01:31:00,0.7296,0.72965,0.72935,0.7294,94400000.0
2009-11-20 01:32:00,0.72935,0.7294,0.7292,0.7292,112800000.0
2009-11-20 01:33:00,0.72925,0.72925,0.7292,0.7292,45600000.0
2009-11-20 01:34:00,0.72925,0.7293,0.7292,0.7292,102600000.0
2009-11-20 01:35:00,0.72925,0.7293,0.72925,0.7293,12000000.0
2009-11-20 01:36:00,0.7293,0.7294,0.72925,0.7294,65800000.0
2009-11-20 01:37:00,0.72945,0.7297,0.72945,0.7296,93900000.0
2009-11-20 01:38:00,0.7296,0.7296,0.7295,0.7295,53800000.0
2009-11-20 01:39:00,0.72955,0.72965,0.72955,0.72965,99000000.0
2009-11-20 01:40:00,0.72965,0.72965,0.72965,0.72965,24000000.0
2009-11-20 01:41:00,0.72985,0.72995,0.7296,0.7297,20800000.0
2009-11-20 01:42:00,0.7297,0.7299,0.7297,0.7299,32100000.0
2009-11-20 01:43:00,0.7299,0.73015,0.7299,0.72995,50400000.0
2009-11-20 01:44:00,0.72995,0.73035,0.72995,0.73035,120100000.0
2009-11-20 01:45:00,0.73035,0.73035,0.7303,0.7303,39300000.0
2009-11-20 01:46:00,0.7303,0.7304,0.7303,0.7304,34700000.0
2009-11-20 01:47:00,0.7304,0.7304,0.7303,0.73035,26800000.0
2009-11-20 01:48:00,0.73035,0.7305,0.73035,0.73035,56000000.0
2009-11-20 01:49:00,0.7304,0.7307,0.73035,0.7305,75100000.0
2009-11-20 01:50:00,0.7305,0.7305,0.73045,0.73045,14800000.0
2009-11-20 01:51:00,0.73045,0.73065,0.73045,0.73055,74700000.0
2009-11-20 01:52:00,0.7305,0.7305,0.73045,0.73045,37100000.0
2009-11-20 01:53:00,0.73045,0.7305,0.73045,0.7305,24900000.0
2009-11-20 01:54:00,0.73055,0.73055,0.7305,0.7305,40700000.0
2009-11-20 01:55:00,0.7305,0.7305,0.7305,0.7305,6600000.0
2009-11-20 01:56:00,0.7303,0.73037,0.73018,0.73026,39400000.0
2009-11-20 01:57:00,0.7305,0.7305,0.7305,0.7305,2400000.0
2009-11-20 01:58:00,0.7305,0.7305,0.7305,0.7305,5600000.0
2009-11-20 01:59:00,0.7305,0.7305,0.73035,0.7304,13000000.0
2009-11-20 02:00:00,0.7304,0.7304,0.73025,0.7303,88600000.0
2009-11-20 02:01:00,0.7303,0.7303,0.7297,0.7298,167700000.0
2009-11-20 02:02:00,0.7298,0.72985,0.7296,0.72985,217900000.0
2009-11-20 02:03:00,0.72985,0.7299,0.7298,0.7298,82300000.0
2009-11-20 02:04:00,0.7298,0.7299,0.72965,0.72975,126500000.0
2009-11-20 02:05:00,0.7297,0.72975,0.72955,0.72965,100800000.0
2009-11-20 02:06:00,0.72965,0.72965,0.72955,0.72955,35300000.0
2009-11-20 02:07:00,0.72955,0.7299,0.72955,0.72985,111600000.0
2009-11-20 02:08:00,0.7298,0.7298,0.7298,0.7298,1600000.0
2009-11-20 02:09:00,0.72975,0.72975,0.72975,0.72975,16100000.0
2009-11-20 02:10:00,0.72975,0.72995,0.72975,0.72995,44800000.0
2009-11-20 02:11:00,0.73,0.7304,0.73,0.7302,128500000.0
2009-11-20 02:12:00,0.73025,0.73055,0.73025,0.73045,191500000.0
2009-11-20 02:13:00,0.73045,0.73065,0.73045,0.73055,102100000.0
2009-11-20 02:14:00,0.73055,0.73065,0.73045,0.7306,134600000.0
2009-11-20 02:15:00,0.7306,0.7306,0.73055,0.7306,14400000.0
2009-11-20 02:16:00,0.7306,0.7307,0.7306,0.7307,36800000.0
2009-11-20 02:17:00,0.7309,0.731,0.7307,0.7307,126100000.0
2009-11-20 02:18:00,0.7307,0.73085,0.73065,0.73085,65600000.0
2009-11-20 02:19:00,0.73095,0.731,0.73085,0.731,38900000.0
2009-11-20 02:20:00,0.731,0.731,0.731,0.731,9600000.0
2009-11-20 02:21:00,0.73105,0.7312,0.731,0.73115,48200000.0
2009-11-20 02:22:00,0.73115,0.73135,0.73115,0.7312,39700000.0
2009-11-20 02:23:00,0.73125,0.7313,0.73105,0.7311,59900000.0
2009-11-20 02:24:00,0.7311,0.7311,0.731,0.73105,45800000.0
2009-11-20 02:25:00,0.731,0.73105,0.731,0.73105,8000000.0
2009-11-20 02:26:00,0.73105,0.73105,0.7307,0.7307,99500000.0
2009-11-20 02:27:00,0.7307,0.7307,0.73055,0.7306,80700000.0
2009-11-20 02:28:00,0.7306,0.7307,0.73055,0.7307,111300000.0
2009-11-20 02:29:00,0.7307,0.7308,0.7307,0.7308,35600000.0
2009-11-20 02:30:00,0.7308,0.73095,0.73075,0.73095,163600000.0
2009-11-20 02:31:00,0.73095,0.73095,0.7308,0.73085,12400000.0
2009-11-20 02:32:00,0.73085,0.73105,0.73065,0.73105,105900000.0
2009-11-20 02:33:00,0.73105,0.73125,0.73095,0.73125,73800000.0
2009-11-20 02:34:00,0.7313,0.73135,0.7313,0.7313,17800000.0
2009-11-20 02:35:00,0.73125,0.73125,0.73115,0.73115,31200000.0
2009-11-20 02:36:00,0.7311,0.73115,0.731,0.73115,25000000.0
2009-11-20 02:37:00,0.73115,0.73135,0.73115,0.73135,50800000.0
2009-11-20 02:38:00,0.73135,0.73185,0.73135,0.7317,109100000.0
2009-11-20 02:39:00,0.7317,0.73205,0.7317,0.7319,89000000.0
2009-11-20 02:40:00,0.73195,0.73205,0.7319,0.732,38000000.0
2009-11-20 02:41:00,0.732,0.73205,0.732,0.73205,6300000.0
2009-11-20 02:42:00,0.73205,0.73205,0.73195,0.73195,63500000.0
2009-11-20 02:43:00,0.73195,0.73205,0.73195,0.73205,109200000.0
2009-11-20 02:44:00,0.73205,0.73235,0.73205,0.73225,131400000.0
2009-11-20 02:45:00,0.7323,0.7323,0.73215,0.73215,54000000.0
2009-11-20 02:46:00,0.7322,0.73235,0.73215,0.73225,67600000.0
2009-11-20 02:47:00,0.73225,0.73235,0.7322,0.73225,78800000.0
2009-11-20 02:48:00,0.73225,0.7323,0.7322,0.73225,104800000.0
2009-11-20 02:49:00,0.73225,0.73255,0.7322,0.7324,154400000.0
2009-11-20 02:50:00,0.7324,0.7324,0.7323,0.7323,106400000.0
2009-11-20 02:51:00,0.73225,0.73225,0.7318,0.73195,83600000.0
2009-11-20 02:52:00,0.73195,0.73205,0.73195,0.73195,60800000.0
2009-11-20 02:53:00,0.73195,0.73195,0.73155,0.73155,68100000.0
2009-11-20 02:54:00,0.73155,0.73155,0.73125,0.73155,117200000.0
2009-11-20 02:55:00,0.73165,0.73165,0.73125,0.73125,100600000.0
2009-11-20 02:56:00,0.73125,0.7314,0.7312,0.7312,64900000.0
2009-11-20 02:57:00,0.73115,0.7312,0.7311,0.7311,24000000.0
2009-11-20 02:58:00,0.73105,0.73105,0.731,0.731,38400000.0
2009-11-20 02:59:00,0.731,0.731,0.73075,0.7309,242100000.0
2009-11-20 03:00:00,0.73085,0.7309,0.73025,0.73025,188900000.0
2009-11-20 03:01:00,0.73025,0.73045,0.73015,0.7304,236600000.0
2009-11-20 03:02:00,0.7304,0.7304,0.73015,0.7302,86800000.0
2009-11-20 03:03:00,0.73025,0.7303,0.7302,0.7302,32400000.0
2009-11-20 03:04:00,0.7302,0.7305,0.7302,0.7304,81500000.0
2009-11-20 03:05:00,0.73035,0.73045,0.7301,0.73045,91700000.0
2009-11-20 03:06:00,0.73045,0.73045,0.72985,0.73015,232900000.0
2009-11-20 03:07:00,0.73015,0.73025,0.73,0.7301,27900000.0
2009-11-20 03:08:00,0.7301,0.7301,0.7296,0.7296,72000000.0
2009-11-20 03:09:00,0.72955,0.7296,0.729,0.729,100400000.0
2009-11-20 03:10:00,0.729,0.729,0.72895,0.72895,69000000.0
2009-11-20 03:11:00,0.729,0.72905,0.7285,0.72865,254200000.0
2009-11-20 03:12:00,0.72865,0.72875,0.7286,0.72865,92900000.0
2009-11-20 03:13:00,0.7287,0.72885,0.7286,0.7287,68600000.0
2009-11-20 03:14:00,0.72865,0.72865,0.72845,0.72845,136200000.0
2009-11-20 03:15:00,0.72835,0.7284,0.7282,0.72835,168600000.0
2009-11-20 03:16:00,0.72855,0.72875,0.72825,0.72835,203100000.0
2009-11-20 03:17:00,0.7283,0.7284,0.72825,0.7284,31800000.0
2009-11-20 03:18:00,0.72845,0.7287,0.72845,0.7285,156600000.0
2009-11-20 03:19:00,0.7285,0.7285,0.7284,0.72845,22900000.0
2009-11-20 03:20:00,0.7284,0.72845,0.7283,0.7283,18400000.0
2009-11-20 03:21:00,0.7283,0.7283,0.7282,0.7282,105900000.0
2009-11-20 03:22:00,0.7282,0.72835,0.7281,0.72835,83500000.0
2009-11-20 03:23:00,0.7283,0.7285,0.7283,0.72845,31200000.0
2009-11-20 03:24:00,0.72845,0.72885,0.72845,0.72885,28400000.0
2009-11-20 03:25:00,0.72885,0.7291,0.72875,0.72875,146100000.0
2009-11-20 03:26:00,0.7288,0.7288,0.7284,0.7284,131000000.0
2009-11-20 03:27:00,0.7284,0.7285,0.72835,0.7285,79500000.0
2009-11-20 03:28:00,0.7285,0.7285,0.72845,0.72845,9600000.0
2009-11-20 03:29:00,0.7285,0.72875,0.7285,0.72875,38400000.0
2009-11-20 03:30:00,0.72875,0.72875,0.72865,0.72865,27200000.0
2009-11-20 03:31:00,0.7287,0.72875,0.7287,0.7287,6400000.0
2009-11-20 03:32:00,0.7287,0.7287,0.72865,0.72865,3200000.0
2009-11-20 03:33:00,0.72865,0.72875,0.72865,0.72875,9600000.0
2009-11-20 03:34:00,0.72875,0.72885,0.7287,0.7288,12800000.0
2009-11-20 03:35:00,0.72885,0.72885,0.72885,0.72885,4800000.0
2009-11-20 03:36:00,0.72885,0.72885,0.72885,0.72885,9700000.0
2009-11-20 03:37:00,0.72885,0.72885,0.7288,0.7288,31200000.0
2009-11-20 03:38:00,0.7288,0.7288,0.7287,0.7287,39200000.0
2009-11-20 03:39:00,0.7287,0.7288,0.7287,0.7288,44800000.0
2009-11-20 03:40:00,0.7288,0.7288,0.7286,0.72865,51600000.0
2009-11-20 03:41:00,0.72865,0.72865,0.72855,0.72855,44800000.0
2009-11-20 03:42:00,0.72855,0.72875,0.72855,0.7287,21600000.0
2009-11-20 03:43:00,0.72875,0.72875,0.7287,0.7287,6400000.0
2009-11-20 03:44:00,0.7287,0.72875,0.7287,0.72875,20800000.0
2009-11-20 03:45:00,0.72875,0.72925,0.72875,0.72925,82400000.0
2009-11-20 03:46:00,0.72925,0.7295,0.72925,0.7293,103400000.0
2009-11-20 03:47:00,0.7293,0.72935,0.72905,0.72905,109300000.0
2009-11-20 03:48:00,0.72905,0.7291,0.72895,0.72895,153700000.0
2009-11-20 03:49:00,0.72895,0.7291,0.72895,0.7291,8000000.0
2009-11-20 03:50:00,0.7291,0.72915,0.72885,0.72915,173900000.0
2009-11-20 03:51:00,0.72915,0.7292,0.7291,0.7292,22400000.0
2009-11-20 03:52:00,0.72925,0.72925,0.729,0.729,32400000.0
2009-11-20 03:53:00,0.72895,0.729,0.7288,0.7288,44800000.0
2009-11-20 03:54:00,0.72885,0.72885,0.72845,0.72845,145700000.0
2009-11-20 03:55:00,0.7285,0.72855,0.7283,0.7283,106400000.0
2009-11-20 03:56:00,0.72835,0.72845,0.7282,0.72825,120500000.0
2009-11-20 03:57:00,0.72825,0.7283,0.72815,0.7283,150800000.0
2009-11-20 03:58:00,0.7283,0.7283,0.72815,0.72815,55300000.0
2009-11-20 03:59:00,0.7282,0.72825,0.72815,0.72815,102000000.0
2009-11-20 04:00:00,0.72815,0.72815,0.72795,0.72795,168300000.0
2009-11-20 04:01:00,0.72795,0.72805,0.72775,0.72775,158500000.0
2009-11-20 04:02:00,0.72775,0.72785,0.72755,0.72755,173300000.0
2009-11-20 04:03:00,0.7275,0.7275,0.72725,0.72725,132400000.0
2009-11-20 04:04:00,0.72725,0.72725,0.7268,0.727,160000000.0
2009-11-20 04:05:00,0.727,0.727,0.72655,0.72655,97000000.0
2009-11-20 04:06:00,0.7266,0.7266,0.7261,0.7261,145100000.0
2009-11-20 04:07:00,0.7261,0.7262,0.72585,0.72595,109100000.0
2009-11-20 04:08:00,0.7259,0.726,0.7258,0.72595,59200000.0
2009-11-20 04:09:00,0.72595,0.72595,0.72565,0.7258,153200000.0
2009-11-20 04:10:00,0.7258,0.72585,0.72565,0.7258,255600000.0
2009-11-20 04:11:00,0.72575,0.72585,0.7257,0.72585,104800000.0
2009-11-20 04:12:00,0.72585,0.72615,0.72585,0.72605,61200000.0
2009-11-20 04:13:00,0.7261,0.7263,0.72605,0.72625,128300000.0
2009-11-20 04:14:00,0.72635,0.7264,0.72635,0.72635,144800000.0
2009-11-20 04:15:00,0.72635,0.72635,0.7261,0.7263,114900000.0
2009-11-20 04:16:00,0.72625,0.7263,0.72625,0.7263,4800000.0
2009-11-20 04:17:00,0.7263,0.7266,0.7263,0.7266,50800000.0
2009-11-20 04:18:00,0.72665,0.7267,0.7266,0.7267,11200000.0
2009-11-20 04:19:00,0.72665,0.72735,0.72665,0.72735,179300000.0
2009-11-20 04:20:00,0.7274,0.72765,0.72735,0.7275,106600000.0
2009-11-20 04:21:00,0.7275,0.7278,0.72745,0.7275,107600000.0
2009-11-20 04:22:00,0.72745,0.7275,0.7267,0.7267,187400000.0
2009-11-20 04:23:00,0.72685,0.72685,0.72665,0.72675,88900000.0
2009-11-20 04:24:00,0.72675,0.72675,0.72675,0.72675,21000000.0
2009-11-20 04:25:00,0.72685,0.72685,0.72675,0.72675,95000000.0
2009-11-20 04:26:00,0.72675,0.7268,0.72675,0.72675,108200000.0
2009-11-20 04:27:00,0.7268,0.72685,0.72665,0.72665,68200000.0
2009-11-20 04:28:00,0.72665,0.72665,0.72655,0.72665,69800000.0
2009-11-20 04:29:00,0.72665,0.72665,0.72625,0.72625,65000000.0
2009-11-20 04:30:00,0.7262,0.7263,0.72615,0.72615,64000000.0
2009-11-20 04:31:00,0.72615,0.7262,0.72615,0.72615,28800000.0
2009-11-20 04:32:00,0.72615,0.72615,0.726,0.72615,78000000.0
2009-11-20 04:33:00,0.72615,0.7262,0.72585,0.72615,160700000.0
2009-11-20 04:34:00,0.7262,0.7265,0.7262,0.7264,161600000.0
2009-11-20 04:35:00,0.7264,0.7264,0.7262,0.7262,77800000.0
2009-11-20 04:36:00,0.72625,0.72635,0.72625,0.7263,8000000.0
2009-11-20 04:37:00,0.72625,0.7263,0.72625,0.7263,16000000.0
2009-11-20 04:38:00,0.7263,0.7264,0.7263,0.72635,20800000.0
2009-11-20 04:39:00,0.7264,0.7264,0.7263,0.7264,39200000.0
2009-11-20 04:40:00,0.72645,0.72645,0.72635,0.72635,65600000.0
2009-11-20 04:41:00,0.7263,0.72635,0.72625,0.72625,19200000.0
2009-11-20 04:42:00,0.72625,0.72625,0.72605,0.7261,20800000.0
2009-11-20 04:43:00,0.72615,0.72615,0.72595,0.72595,113600000.0
2009-11-20 04:44:00,0.726,0.7261,0.726,0.726,54400000.0
2009-11-20 04:45:00,0.72595,0.726,0.72575,0.72585,89200000.0
2009-11-20 04:46:00,0.72585,0.72585,0.7257,0.7258,33600000.0
2009-11-20 04:47:00,0.7259,0.7259,0.72565,0.72575,53600000.0
2009-11-20 04:48:00,0.72575,0.72575,0.72575,0.72575,4800000.0
2009-11-20 04:49:00,0.72575,0.72575,0.72575,0.72575,3200000.0
2009-11-20 04:50:00,0.72575,0.72575,0.72565,0.7257,32200000.0
2009-11-20 04:51:00,0.7257,0.7257,0.72565,0.7257,11200000.0
2009-11-20 04:52:00,0.7257,0.7261,0.7257,0.7261,28200000.0
2009-11-20 04:53:00,0.7261,0.7261,0.7261,0.7261,24000000.0
2009-11-20 04:54:00,0.7261,0.7261,0.7261,0.7261,24000000.0
2009-11-20 04:55:00,0.7261,0.7261,0.726,0.726,35600000.0
2009-11-20 04:56:00,0.726,0.726,0.726,0.726,3000000.0
2009-11-20 04:57:00,0.72595,0.72595,0.72575,0.72575,83200000.0
2009-11-20 04:58:00,0.72575,0.72575,0.72565,0.72565,30000000.0
2009-11-20 04:59:00,0.72565,0.72575,0.72565,0.72575,12000000.0
2009-11-20 05:00:00,0.72575,0.7259,0.72575,0.7259,26500000.0
2009-11-20 05:01:00,0.72605,0.72615,0.7259,0.72615,171000000.0
2009-11-20 05:02:00,0.72615,0.72615,0.72615,0.72615,12800000.0
2009-11-20 05:03:00,0.7261,0.72645,0.72605,0.72645,150800000.0
2009-11-20 05:04:00,0.72645,0.72655,0.72635,0.7264,164300000.0
2009-11-20 05:05:00,0.72645,0.7265,0.7264,0.7265,30600000.0
2009-11-20 05:06:00,0.7265,0.7265,0.72615,0.72645,143400000.0
2009-11-20 05:07:00,0.72655,0.7266,0.72635,0.72635,163400000.0
2009-11-20 05:08:00,0.72635,0.72635,0.7263,0.7263,17800000.0
2009-11-20 05:09:00,0.7263,0.7263,0.7263,0.7263,52800000.0
2009-11-20 05:10:00,0.7263,0.7263,0.72625,0.72625,15200000.0
2009-11-20 05:11:00,0.72635,0.72645,0.72625,0.72625,60200000.0
2009-11-20 05:12:00,0.72625,0.7263,0.7262,0.7262,46400000.0
2009-11-20 05:13:00,0.72625,0.7264,0.72625,0.72625,33000000.0
2009-11-20 05:14:00,0.72625,0.72625,0.72625,0.72625,70700000.0
2009-11-20 05:15:00,0.72625,0.7265,0.7262,0.7265,111100000.0
2009-11-20 05:16:00,0.7265,0.7266,0.7263,0.7266,121600000.0
2009-11-20 05:17:00,0.72655,0.72655,0.72655,0.72655,22800000.0
2009-11-20 05:18:00,0.72655,0.7268,0.72655,0.72675,140300000.0
2009-11-20 05:19:00,0.72675,0.72695,0.72675,0.72695,109000000.0
2009-11-20 05:20:00,0.7269,0.72695,0.72685,0.72695,43400000.0
2009-11-20 05:21:00,0.72695,0.727,0.72695,0.727,74800000.0
2009-11-20 05:22:00,0.727,0.72705,0.727,0.72705,8000000.0
2009-11-20 05:23:00,0.727,0.727,0.727,0.727,22400000.0
2009-11-20 05:24:00,0.727,0.727,0.7269,0.727,52900000.0
2009-11-20 05:25:00,0.727,0.727,0.72685,0.727,114500000.0
2009-11-20 05:26:00,0.72705,0.72715,0.72705,0.72715,56000000.0
2009-11-20 05:27:00,0.72715,0.7272,0.72715,0.72715,15200000.0
2009-11-20 05:28:00,0.72715,0.72715,0.72705,0.7271,47100000.0
2009-11-20 05:29:00,0.7271,0.7271,0.72705,0.7271,21600000.0
2009-11-20 05:30:00,0.72705,0.7271,0.72705,0.72705,43200000.0
2009-11-20 05:31:00,0.72705,0.72705,0.72695,0.72695,54400000.0
2009-11-20 05:32:00,0.72695,0.72715,0.72695,0.7271,49900000.0
2009-11-20 05:33:00,0.72705,0.7271,0.72705,0.7271,36900000.0
2009-11-20 05:34:00,0.72705,0.72715,0.72705,0.72715,25400000.0
2009-11-20 05:35:00,0.72715,0.72755,0.72715,0.72735,88900000.0
2009-11-20 05:36:00,0.72735,0.72745,0.72715,0.72745,75000000.0
2009-11-20 05:37:00,0.72745,0.72755,0.72735,0.72755,56000000.0
2009-11-20 05:38:00,0.72755,0.72755,0.72755,0.72755,1600000.0
2009-11-20 05:39:00,0.7276,0.72785,0.7276,0.72785,24000000.0
2009-11-20 05:40:00,0.72785,0.7282,0.72775,0.72815,81200000.0
2009-11-20 05:41:00,0.72815,0.72825,0.72805,0.72815,93200000.0
2009-11-20 05:42:00,0.72815,0.7285,0.7281,0.7285,119600000.0
2009-11-20 05:43:00,0.7285,0.7285,0.7284,0.72845,88200000.0
2009-11-20 05:44:00,0.72845,0.72845,0.72845,0.72845,32000000.0
2009-11-20 05:45:00,0.72845,0.72845,0.72845,0.72845,22400000.0
2009-11-20 05:46:00,0.72845,0.72865,0.72845,0.7286,75000000.0
2009-11-20 05:47:00,0.7286,0.7286,0.72835,0.7284,66700000.0
2009-11-20 05:48:00,0.7284,0.72845,0.7284,0.7284,40000000.0
2009-11-20 05:49:00,0.7285,0.729,0.7285,0.7288,76000000.0
2009-11-20 05:50:00,0.72885,0.72905,0.72885,0.729,66900000.0
2009-11-20 05:51:00,0.72895,0.72895,0.7289,0.72895,56900000.0
2009-11-20 05:52:00,0.729,0.7291,0.72895,0.7291,84800000.0
2009-11-20 05:53:00,0.7291,0.7291,0.72885,0.7291,98500000.0
2009-11-20 05:54:00,0.72915,0.72915,0.7288,0.7291,138100000.0
2009-11-20 05:55:00,0.7291,0.72935,0.7291,0.7292,110800000.0
2009-11-20 05:56:00,0.7291,0.72925,0.7291,0.72925,85800000.0
2009-11-20 05:57:00,0.72925,0.72925,0.7292,0.72925,106200000.0
2009-11-20 05:58:00,0.7293,0.72965,0.72925,0.72965,165200000.0
2009-11-20 05:59:00,0.72965,0.72985,0.72955,0.72985,139300000.0
2009-11-20 06:00:00,0.72985,0.73,0.72955,0.7296,48600000.0
2009-11-20 06:01:00,0.7296,0.7296,0.72895,0.7293,179000000.0
2009-11-20 06:02:00,0.7293,0.7293,0.7293,0.7293,44800000.0
2009-11-20 06:03:00,0.7293,0.72935,0.72925,0.72935,38200000.0
2009-11-20 06:04:00,0.7293,0.7296,0.72925,0.7296,74500000.0
2009-11-20 06:05:00,0.7296,0.7297,0.7296,0.7296,84700000.0
2009-11-20 06:06:00,0.7296,0.7297,0.7296,0.7296,33400000.0
2009-11-20 06:07:00,0.7296,0.7299,0.7296,0.7299,83900000.0
2009-11-20 06:08:00,0.7299,0.73,0.72965,0.7298,86700000.0
2009-11-20 06:09:00,0.7298,0.7299,0.7296,0.7297,116900000.0
2009-11-20 06:10:00,0.7296,0.7297,0.7296,0.7297,21100000.0
2009-11-20 06:11:00,0.7297,0.7297,0.72935,0.72945,40500000.0
2009-11-20 06:12:00,0.7294,0.7295,0.72925,0.72925,75600000.0
2009-11-20 06:13:00,0.72925,0.7293,0.72915,0.7293,40700000.0
2009-11-20 06:14:00,0.7293,0.7293,0.72905,0.7293,101000000.0
2009-11-20 06:15:00,0.7293,0.7293,0.7292,0.7292,31200000.0
2009-11-20 06:16:00,0.72925,0.7296,0.7292,0.7293,118400000.0
2009-11-20 06:17:00,0.7292,0.72925,0.72905,0.72925,107600000.0
2009-11-20 06:18:00,0.7292,0.72925,0.7291,0.72915,60800000.0
2009-11-20 06:19:00,0.7291,0.7291,0.72905,0.72905,36400000.0
2009-11-20 06:20:00,0.72905,0.72915,0.729,0.72915,122500000.0
2009-11-20 06:21:00,0.72915,0.7292,0.72915,0.72915,24000000.0
2009-11-20 06:22:00,0.72915,0.72935,0.72915,0.7293,78400000.0
2009-11-20 06:23:00,0.72925,0.72945,0.72925,0.72945,56800000.0
2009-11-20 06:24:00,0.72945,0.72965,0.72945,0.72945,43200000.0
2009-11-20 06:25:00,0.72945,0.72955,0.72945,0.72945,17600000.0
2009-11-20 06:26:00,0.72945,0.7296,0.72945,0.7296,32000000.0
2009-11-20 06:27:00,0.7296,0.72965,0.72945,0.7296,116800000.0
2009-11-20 06:28:00,0.7296,0.7297,0.72945,0.7297,60800000.0
2009-11-20 06:29:00,0.72975,0.73015,0.72975,0.73005,125100000.0
2009-11-20 06:30:00,0.73005,0.73005,0.72995,0.73005,64100000.0
2009-11-20 06:31:00,0.73005,0.73005,0.7294,0.72965,150000000.0
2009-11-20 06:32:00,0.7296,0.7297,0.7295,0.7297,52400000.0
2009-11-20 06:33:00,0.72965,0.72965,0.72955,0.72965,31400000.0
2009-11-20 06:34:00,0.7296,0.72965,0.72935,0.7295,62800000.0
2009-11-20 06:35:00,0.72955,0.72975,0.72955,0.72975,16000000.0
2009-11-20 06:36:00,0.7296,0.7297,0.72955,0.7297,68800000.0
2009-11-20 06:37:00,0.72975,0.72975,0.72965,0.7297,11200000.0
2009-11-20 06:38:00,0.72975,0.7299,0.7297,0.7299,33700000.0
2009-11-20 06:39:00,0.7299,0.7301,0.72985,0.7301,73500000.0
2009-11-20 06:40:00,0.7301,0.7301,0.73005,0.73005,48100000.0
2009-11-20 06:41:00,0.73015,0.73015,0.7301,0.7301,27200000.0
2009-11-20 06:42:00,0.7301,0.73015,0.7297,0.72975,106700000.0
2009-11-20 06:43:00,0.7297,0.73005,0.72965,0.72995,118000000.0
2009-11-20 06:44:00,0.72995,0.7302,0.72985,0.7299,66400000.0
2009-11-20 06:45:00,0.7299,0.73,0.7298,0.72995,118800000.0
2009-11-20 06:46:00,0.7299,0.73005,0.7298,0.72985,236000000.0
2009-11-20 06:47:00,0.72985,0.7301,0.7298,0.73005,102200000.0
2009-11-20 06:48:00,0.73005,0.73005,0.7298,0.7299,94000000.0
2009-11-20 06:49:00,0.7299,0.7299,0.7299,0.7299,6400000.0
2009-11-20 06:50:00,0.72985,0.72995,0.72985,0.7299,93500000.0
2009-11-20 06:51:00,0.72995,0.73,0.72975,0.7299,48100000.0
2009-11-20 06:52:00,0.7299,0.73005,0.7299,0.73005,39000000.0
2009-11-20 06:53:00,0.73005,0.73005,0.72985,0.73005,72800000.0
2009-11-20 06:54:00,0.73005,0.73005,0.7299,0.73005,92600000.0
2009-11-20 06:55:00,0.73005,0.7301,0.72995,0.73005,75400000.0
2009-11-20 06:56:00,0.73005,0.7301,0.73005,0.73005,30800000.0
2009-11-20 06:57:00,0.73005,0.73025,0.73005,0.73025,25400000.0
2009-11-20 06:58:00,0.7303,0.73035,0.7303,0.73035,54800000.0
2009-11-20 06:59:00,0.73035,0.731,0.73035,0.731,91900000.0
2009-11-20 07:00:00,0.731,0.7316,0.731,0.7315,104700000.0
2009-11-20 07:01:00,0.7315,0.73165,0.7312,0.7312,52900000.0
2009-11-20 07:02:00,0.7312,0.73155,0.7312,0.73135,139700000.0
2009-11-20 07:03:00,0.73135,0.7314,0.7311,0.7311,52800000.0
2009-11-20 07:04:00,0.7311,0.73115,0.7311,0.73115,7200000.0
2009-11-20 07:05:00,0.73105,0.73105,0.7308,0.7309,40600000.0
2009-11-20 07:06:00,0.7309,0.7309,0.7307,0.73085,34300000.0
2009-11-20 07:07:00,0.7308,0.73085,0.73075,0.73075,36000000.0
2009-11-20 07:08:00,0.73095,0.731,0.7308,0.7308,67000000.0
2009-11-20 07:09:00,0.7308,0.7308,0.7306,0.73075,80200000.0
2009-11-20 07:10:00,0.73075,0.73075,0.73065,0.73065,28900000.0
2009-11-20 07:11:00,0.73065,0.73065,0.73065,0.73065,9600000.0
2009-11-20 07:12:00,0.7306,0.73075,0.7306,0.73075,11200000.0
2009-11-20 07:13:00,0.73075,0.7308,0.73075,0.7308,40000000.0
2009-11-20 07:14:00,0.7308,0.73085,0.73075,0.7308,28800000.0
2009-11-20 07:15:00,0.73085,0.73085,0.73065,0.73065,12000000.0
2009-11-20 07:16:00,0.73065,0.7307,0.73065,0.7307,12500000.0
2009-11-20 07:17:00,0.7307,0.73075,0.7306,0.7306,21900000.0
2009-11-20 07:18:00,0.7306,0.73065,0.73035,0.7306,156600000.0
2009-11-20 07:19:00,0.7306,0.7306,0.7304,0.73045,81300000.0
2009-11-20 07:20:00,0.7305,0.7305,0.7305,0.7305,1000000.0
2009-11-20 07:21:00,0.7306,0.73075,0.7306,0.7307,20800000.0
2009-11-20 07:22:00,0.73065,0.7307,0.73065,0.7307,3200000.0
2009-11-20 07:23:00,0.73065,0.73065,0.73065,0.73065,4800000.0
2009-11-20 07:24:00,0.73042,0.73054,0.73022,0.73047,231500000.0
2009-11-20 07:25:00,0.7306,0.73075,0.7306,0.73075,14800000.0
2009-11-20 07:26:00,0.73075,0.73075,0.73075,0.73075,4800000.0
2009-11-20 07:27:00,0.73075,0.7308,0.73065,0.7308,25700000.0
2009-11-20 07:28:00,0.73075,0.73075,0.73065,0.73065,34700000.0
2009-11-20 07:29:00,0.7306,0.7308,0.73055,0.7307,69500000.0
2009-11-20 07:30:00,0.73075,0.73085,0.73065,0.73075,116100000.0
2009-11-20 07:31:00,0.73075,0.73095,0.73075,0.7308,98300000.0
2009-11-20 07:32:00,0.73075,0.73085,0.73075,0.73075,38800000.0
2009-11-20 07:33:00,0.73075,0.73075,0.7306,0.7307,67700000.0
2009-11-20 07:34:00,0.73075,0.73075,0.7307,0.73075,17600000.0
2009-11-20 07:35:00,0.73075,0.73085,0.73075,0.73085,28600000.0
2009-11-20 07:36:00,0.73085,0.73085,0.73075,0.73085,46800000.0
2009-11-20 07:37:00,0.73085,0.73085,0.73085,0.73085,1600000.0
2009-11-20 07:38:00,0.73085,0.7309,0.73075,0.7309,29900000.0
2009-11-20 07:39:00,0.7309,0.7309,0.7309,0.7309,1600000.0
2009-11-20 07:40:00,0.73085,0.73085,0.73085,0.73085,3200000.0
2009-11-20 07:41:00,0.73085,0.7309,0.73075,0.7309,23100000.0
2009-11-20 07:42:00,0.7309,0.7309,0.7308,0.7308,16600000.0
2009-11-20 07:43:00,0.73085,0.73085,0.7307,0.7307,25300000.0
2009-11-20 07:44:00,0.73085,0.73085,0.7307,0.7308,28000000.0
2009-11-20 07:45:00,0.7308,0.73085,0.7308,0.7308,14000000.0
2009-11-20 07:46:00,0.73075,0.73075,0.73075,0.73075,6600000.0
2009-11-20 07:47:00,0.7307,0.7307,0.7307,0.7307,4000000.0
2009-11-20 07:48:00,0.7307,0.7307,0.7306,0.7306,57200000.0
2009-11-20 07:49:00,0.7306,0.7307,0.7306,0.7307,71200000.0
2009-11-20 07:50:00,0.73075,0.73085,0.73075,0.73085,17600000.0
2009-11-20 07:51:00,0.73061,0.73075,0.73037,0.73037,37600000.0
2009-11-20 07:52:00,0.73075,0.73075,0.73075,0.73075,9600000.0
2009-11-20 07:53:00,0.7308,0.73085,0.73075,0.7308,30400000.0
2009-11-20 07:54:00,0.7308,0.7309,0.7308,0.73085,24000000.0
2009-11-20 07:55:00,0.73085,0.73085,0.73085,0.73085,25600000.0
2009-11-20 07:56:00,0.73085,0.7309,0.73075,0.7309,55400000.0
2009-11-20 07:57:00,0.7309,0.7309,0.7308,0.7308,15200000.0
2009-11-20 07:58:00,0.73095,0.73095,0.7308,0.73095,57500000.0
2009-11-20 07:59:00,0.73095,0.73095,0.7308,0.73085,23100000.0
2009-11-20 08:00:00,0.73085,0.73085,0.73085,0.73085,11200000.0
2009-11-20 08:01:00,0.73085,0.73085,0.73085,0.73085,12800000.0
2009-11-20 08:02:00,0.73085,0.73085,0.73085,0.73085,11200000.0
2009-11-20 08:03:00,0.73085,0.73085,0.73085,0.73085,14400000.0
2009-11-20 08:04:00,0.7308,0.73085,0.73075,0.73085,27600000.0
2009-11-20 08:05:00,0.7308,0.7308,0.73065,0.73065,64200000.0
2009-11-20 08:06:00,0.73065,0.7307,0.7306,0.7306,74100001.0
2009-11-20 08:07:00,0.73085,0.73085,0.73065,0.7307,52000000.0
2009-11-20 08:08:00,0.7307,0.73075,0.7307,0.7307,30500000.0
2009-11-20 08:09:00,0.7307,0.7307,0.7307,0.7307,4800000.0
2009-11-20 08:10:00,0.7307,0.7307,0.73065,0.7307,100200000.0
2009-11-20 08:11:00,0.7307,0.7307,0.7307,0.7307,13600000.0
2009-11-20 08:12:00,0.73085,0.731,0.7307,0.731,68800000.0
2009-11-20 08:13:00,0.731,0.7311,0.7309,0.731,124500000.0
2009-11-20 08:14:00,0.731,0.73105,0.731,0.731,22400000.0
2009-11-20 08:15:00,0.731,0.73105,0.73085,0.731,128100000.0
2009-11-20 08:16:00,0.731,0.73105,0.7308,0.73095,151500000.0
2009-11-20 08:17:00,0.73095,0.73095,0.7308,0.73085,37600000.0
2009-11-20 08:18:00,0.7308,0.7308,0.7308,0.7308,9600000.0
2009-11-20 08:19:00,0.7308,0.73095,0.7307,0.7307,38600000.0
2009-11-20 08:20:00,0.7307,0.7307,0.7306,0.73065,35000000.0
2009-11-20 08:21:00,0.73055,0.7307,0.73055,0.7306,83400000.0
2009-11-20 08:22:00,0.7306,0.73065,0.73055,0.73055,12800000.0
2009-11-20 08:23:00,0.7306,0.73065,0.7306,0.73065,8000000.0
2009-11-20 08:24:00,0.7306,0.7306,0.7305,0.7306,15200000.0
2009-11-20 08:25:00,0.7306,0.73095,0.7306,0.73095,66200000.0
2009-11-20 08:26:00,0.73095,0.73095,0.73095,0.73095,9600000.0
2009-11-20 08:27:00,0.7309,0.731,0.7309,0.731,47400000.0
2009-11-20 08:28:00,0.731,0.7312,0.731,0.73115,20800000.0
2009-11-20 08:29:00,0.73115,0.7312,0.73095,0.7311,55100000.0
2009-11-20 08:30:00,0.7311,0.7312,0.7311,0.73115,30200000.0
2009-11-20 08:31:00,0.73115,0.7312,0.73115,0.7312,27200000.0
2009-11-20 08:32:00,0.73115,0.7312,0.73115,0.7312,27200000.0
2009-11-20 08:33:00,0.73115,0.7312,0.73115,0.73115,14400000.0
2009-11-20 08:34:00,0.73115,0.7312,0.73115,0.73115,17600000.0
2009-11-20 08:35:00,0.73115,0.73115,0.73115,0.73115,11200000.0
2009-11-20 08:36:00,0.7311,0.7312,0.7311,0.7312,89000000.0
2009-11-20 08:37:00,0.73115,0.7315,0.73115,0.73145,47400000.0
2009-11-20 08:38:00,0.73145,0.73145,0.7314,0.7314,9800000.0
2009-11-20 08:39:00,0.7314,0.7314,0.7314,0.7314,4000000.0
2009-11-20 08:40:00,0.7314,0.73145,0.7314,0.73145,20000000.0
2009-11-20 08:41:00,0.73145,0.7317,0.7314,0.73165,86200000.0
2009-11-20 08:42:00,0.7316,0.73165,0.73135,0.7316,115500000.0
2009-11-20 08:43:00,0.73155,0.73155,0.7314,0.73145,77000000.0
2009-11-20 08:44:00,0.73145,0.73145,0.7307,0.7307,167000000.0
2009-11-20 08:45:00,0.7307,0.731,0.73045,0.73075,126700000.0
2009-11-20 08:46:00,0.7307,0.73085,0.73045,0.7306,126600000.0
2009-11-20 08:47:00,0.73065,0.7307,0.73045,0.7306,49900000.0
2009-11-20 08:48:00,0.73065,0.7308,0.73055,0.7307,69700000.0
2009-11-20 08:49:00,0.73075,0.7311,0.73075,0.73095,102900000.0
2009-11-20 08:50:00,0.7309,0.7309,0.73055,0.7309,161600000.0
2009-11-20 08:51:00,0.7309,0.73105,0.7307,0.73075,120000000.0
2009-11-20 08:52:00,0.7307,0.7307,0.7306,0.7306,24000000.0
2009-11-20 08:53:00,0.7306,0.73075,0.7305,0.73075,78000000.0
2009-11-20 08:54:00,0.73075,0.73075,0.73055,0.73065,65000000.0
2009-11-20 08:55:00,0.73065,0.73075,0.73065,0.73065,44000000.0
2009-11-20 08:56:00,0.73065,0.73065,0.73055,0.73055,18000000.0
2009-11-20 08:57:00,0.73055,0.73075,0.73055,0.73075,24400000.0
2009-11-20 08:58:00,0.73075,0.73075,0.7306,0.7306,47800000.0
2009-11-20 08:59:00,0.7306,0.73075,0.73055,0.73055,60000000.0
2009-11-20 09:00:00,0.73065,0.73075,0.73045,0.73055,82000000.0
2009-11-20 09:01:00,0.7306,0.7307,0.7305,0.73055,107300000.0
2009-11-20 09:02:00,0.7307,0.7307,0.73045,0.73065,94000000.0
2009-11-20 09:03:00,0.7309,0.7311,0.7309,0.7311,63400000.0
2009-11-20 09:04:00,0.73115,0.73125,0.7311,0.7312,56800000.0
2009-11-20 09:05:00,0.7312,0.73125,0.7312,0.73125,4800000.0
2009-11-20 09:06:00,0.73125,0.73125,0.73075,0.73085,108600000.0
2009-11-20 09:07:00,0.7308,0.731,0.73075,0.73095,111200000.0
2009-11-20 09:08:00,0.73095,0.73115,0.7309,0.73115,57600000.0
2009-11-20 09:09:00,0.7311,0.7316,0.7311,0.73155,182900000.0
2009-11-20 09:10:00,0.7316,0.73165,0.73145,0.73145,51600000.0
2009-11-20 09:11:00,0.73145,0.7315,0.7314,0.7315,21800000.0
2009-11-20 09:12:00,0.73155,0.73175,0.73155,0.73165,93800000.0
2009-11-20 09:13:00,0.73165,0.73165,0.73115,0.7313,81400000.0
2009-11-20 09:14:00,0.7313,0.7314,0.7313,0.73135,47000000.0
2009-11-20 09:15:00,0.73135,0.73145,0.7313,0.7314,55800000.0
2009-11-20 09:16:00,0.7314,0.73145,0.7314,0.73145,11200000.0
2009-11-20 09:17:00,0.7314,0.7314,0.73085,0.73085,159800000.0
2009-11-20 09:18:00,0.7309,0.731,0.7309,0.7309,61700000.0
2009-11-20 09:19:00,0.73095,0.73095,0.73075,0.73075,71400000.0
2009-11-20 09:20:00,0.73075,0.7309,0.7307,0.7309,109500000.0
2009-11-20 09:21:00,0.73085,0.731,0.73085,0.73085,8800000.0
2009-11-20 09:22:00,0.73085,0.73085,0.73085,0.73085,12800000.0
2009-11-20 09:23:00,0.73085,0.73105,0.7307,0.73105,128200000.0
2009-11-20 09:24:00,0.73095,0.73095,0.7309,0.73095,51600000.0
2009-11-20 09:25:00,0.7309,0.731,0.73075,0.73075,132900000.0
2009-11-20 09:26:00,0.73075,0.7312,0.73075,0.7311,56300000.0
2009-11-20 09:27:00,0.7311,0.7311,0.73095,0.731,81100000.0
2009-11-20 09:28:00,0.731,0.731,0.73065,0.73065,119500000.0
2009-11-20 09:29:00,0.7307,0.73075,0.7305,0.7305,149300000.0
2009-11-20 09:30:00,0.73055,0.73055,0.73025,0.7305,174900000.0
2009-11-20 09:31:00,0.7305,0.7305,0.73015,0.73025,279400000.0
2009-11-20 09:32:00,0.7302,0.73025,0.7302,0.7302,104800000.0
2009-11-20 09:33:00,0.7302,0.7302,0.7301,0.7301,36200000.0
2009-11-20 09:34:00,0.7301,0.7301,0.73005,0.73005,19300000.0
2009-11-20 09:35:00,0.73005,0.73005,0.73,0.73,23400000.0
2009-11-20 09:36:00,0.72995,0.72995,0.7296,0.7297,177900000.0
2009-11-20 09:37:00,0.72955,0.7297,0.7295,0.72965,190400001.0
2009-11-20 09:38:00,0.7297,0.72975,0.72955,0.7296,27000000.0
2009-11-20 09:39:00,0.7296,0.7298,0.7295,0.72975,239800000.0
2009-11-20 09:40:00,0.72975,0.73005,0.72975,0.73,109800000.0
2009-11-20 09:41:00,0.73,0.73,0.7297,0.7299,182000000.0
2009-11-20 09:42:00,0.7299,0.73,0.72985,0.7299,48400000.0
2009-11-20 09:43:00,0.7299,0.72995,0.7299,0.7299,43600000.0
2009-11-20 09:44:00,0.72995,0.73005,0.72995,0.73,266399998.0
2009-11-20 09:45:00,0.73,0.7303,0.73,0.7302,92000000.0
2009-11-20 09:46:00,0.7302,0.73025,0.7302,0.7302,15600000.0
2009-11-20 09:47:00,0.7302,0.7302,0.7301,0.73015,44200000.0
2009-11-20 09:48:00,0.7301,0.7301,0.73005,0.73005,21400000.0
2009-11-20 09:49:00,0.73005,0.73005,0.73005,0.73005,19200000.0
2009-11-20 09:50:00,0.73005,0.73005,0.7297,0.7297,90700000.0
2009-11-20 09:51:00,0.7297,0.7297,0.72955,0.72955,40300000.0
2009-11-20 09:52:00,0.72955,0.72975,0.7295,0.7297,35000000.0
2009-11-20 09:53:00,0.7297,0.72975,0.72965,0.7297,12400000.0
2009-11-20 09:54:00,0.7299,0.7302,0.72985,0.7302,99000000.0
2009-11-20 09:55:00,0.7302,0.73055,0.7302,0.73035,140300000.0
2009-11-20 09:56:00,0.73035,0.73055,0.73035,0.7305,97600000.0
2009-11-20 09:57:00,0.7305,0.7305,0.7304,0.73045,200800000.0
2009-11-20 09:58:00,0.73045,0.73045,0.7302,0.7303,206900000.0
2009-11-20 09:59:00,0.7303,0.7306,0.73015,0.7306,181399999.0
2009-11-20 10:00:00,0.7306,0.7306,0.7302,0.7302,294900000.0
2009-11-20 10:01:00,0.7302,0.7303,0.7299,0.73,353200000.0
2009-11-20 10:02:00,0.73,0.7303,0.7299,0.7303,231700000.0
2009-11-20 10:03:00,0.7303,0.7304,0.72995,0.72995,238900000.0
2009-11-20 10:04:00,0.72995,0.7303,0.72955,0.72955,254300000.0
2009-11-20 10:05:00,0.72955,0.7299,0.7295,0.7296,396000000.0
2009-11-20 10:06:00,0.7296,0.72985,0.7294,0.72945,452200000.0
2009-11-20 10:07:00,0.72945,0.7295,0.72925,0.72925,222400000.0
2009-11-20 10:08:00,0.72925,0.7293,0.72895,0.7293,324200000.0
2009-11-20 10:09:00,0.7293,0.7294,0.72915,0.7294,320200000.0
2009-11-20 10:10:00,0.7294,0.73005,0.72935,0.72995,352800000.0
2009-11-20 10:11:00,0.72995,0.7301,0.72995,0.73005,106200000.0
2009-11-20 10:12:00,0.73005,0.7301,0.73005,0.73005,85600000.0
2009-11-20 10:13:00,0.73005,0.73005,0.72975,0.7299,125200000.0
2009-11-20 10:14:00,0.7299,0.7299,0.72985,0.7299,43200000.0
2009-11-20 10:15:00,0.72995,0.73015,0.72995,0.73005,87400000.0
2009-11-20 10:16:00,0.73005,0.73005,0.7297,0.7297,127500000.0
2009-11-20 10:17:00,0.7297,0.73005,0.7297,0.72985,130800000.0
2009-11-20 10:18:00,0.72985,0.73005,0.7298,0.73005,138100000.0
2009-11-20 10:19:00,0.73005,0.7301,0.72995,0.73005,91900000.0
2009-11-20 10:20:00,0.73005,0.73045,0.73005,0.73045,145400000.0
2009-11-20 10:21:00,0.7304,0.73045,0.72995,0.73,362299999.0
2009-11-20 10:22:00,0.73,0.7301,0.72995,0.73005,129800000.0
2009-11-20 10:23:00,0.73005,0.7301,0.7299,0.7301,187800000.0
2009-11-20 10:24:00,0.7301,0.7301,0.72975,0.7298,144900000.0
2009-11-20 10:25:00,0.7298,0.7299,0.7296,0.7297,84100000.0
2009-11-20 10:26:00,0.72975,0.73015,0.72975,0.7298,201100000.0
2009-11-20 10:27:00,0.7298,0.72995,0.7297,0.7297,211800000.0
2009-11-20 10:28:00,0.72975,0.72995,0.72975,0.72985,150200000.0
2009-11-20 10:29:00,0.72985,0.73005,0.7298,0.73005,35100000.0
2009-11-20 10:30:00,0.72995,0.73,0.72985,0.73,149500000.0
2009-11-20 10:31:00,0.73005,0.73015,0.7299,0.72995,149900000.0
2009-11-20 10:32:00,0.72985,0.73,0.72985,0.72995,12800000.0
2009-11-20 10:33:00,0.73,0.73,0.72995,0.73,46800000.0
2009-11-20 10:34:00,0.73,0.73015,0.72995,0.72995,92800000.0
2009-11-20 10:35:00,0.72985,0.7299,0.72965,0.7297,75400000.0
2009-11-20 10:36:00,0.7297,0.7298,0.7297,0.7297,19800000.0
2009-11-20 10:37:00,0.7297,0.7297,0.72965,0.72965,36400000.0
2009-11-20 10:38:00,0.72965,0.7298,0.7294,0.7294,66300000.0
2009-11-20 10:39:00,0.7295,0.7297,0.7295,0.7297,61800000.0
2009-11-20 10:40:00,0.7297,0.72975,0.7297,0.7297,16400000.0
2009-11-20 10:41:00,0.7297,0.7297,0.729,0.7291,197900000.0
2009-11-20 10:42:00,0.7291,0.72915,0.72895,0.729,265200000.0
2009-11-20 10:43:00,0.729,0.72935,0.729,0.72905,345500000.0
2009-11-20 10:44:00,0.72905,0.72905,0.7288,0.7289,163200000.0
2009-11-20 10:45:00,0.72895,0.72905,0.7288,0.72895,165100000.0
2009-11-20 10:46:00,0.72895,0.72895,0.7289,0.7289,47400000.0
2009-11-20 10:47:00,0.7289,0.7291,0.7289,0.7289,152700000.0
2009-11-20 10:48:00,0.7289,0.72895,0.72855,0.72855,271900000.0
2009-11-20 10:49:00,0.72855,0.729,0.72855,0.72895,328200000.0
2009-11-20 10:50:00,0.72895,0.72895,0.7288,0.72885,160800000.0
2009-11-20 10:51:00,0.72885,0.72925,0.7288,0.7291,207500000.0
2009-11-20 10:52:00,0.72905,0.7291,0.7289,0.7291,242100000.0
2009-11-20 10:53:00,0.7291,0.7294,0.7291,0.72935,95400000.0
2009-11-20 10:54:00,0.72935,0.72945,0.72935,0.72945,124300000.0
2009-11-20 10:55:00,0.7295,0.7295,0.72945,0.7295,72800000.0
2009-11-20 10:56:00,0.7295,0.7297,0.7294,0.72945,126199999.0
2009-11-20 10:57:00,0.7294,0.7295,0.72935,0.72935,95600000.0
2009-11-20 10:58:00,0.72935,0.7294,0.7293,0.7293,72900000.0
2009-11-20 10:59:00,0.7293,0.7293,0.72925,0.7293,99200000.0
2009-11-20 11:00:00,0.7293,0.7293,0.72905,0.72905,125100000.0
2009-11-20 11:01:00,0.72905,0.72905,0.72875,0.72875,392600000.0
2009-11-20 11:02:00,0.72875,0.72875,0.7285,0.7285,405000000.0
2009-11-20 11:03:00,0.72855,0.72855,0.72815,0.72815,386400000.0
2009-11-20 11:04:00,0.72815,0.7283,0.72805,0.7282,250300000.0
2009-11-20 11:05:00,0.7282,0.7283,0.7281,0.7281,218100000.0
2009-11-20 11:06:00,0.7281,0.7282,0.72795,0.7282,145100000.0
2009-11-20 11:07:00,0.7281,0.7282,0.72805,0.72805,209900000.0
2009-11-20 11:08:00,0.72805,0.72805,0.7276,0.72775,488899999.0
2009-11-20 11:09:00,0.72775,0.7279,0.7276,0.72785,361800000.0
2009-11-20 11:10:00,0.7278,0.72795,0.72775,0.7278,236900000.0
2009-11-20 11:11:00,0.7278,0.72795,0.7278,0.7279,327200000.0
2009-11-20 11:12:00,0.7279,0.72845,0.7279,0.72845,246800000.0
2009-11-20 11:13:00,0.7284,0.7285,0.7279,0.72795,201400000.0
2009-11-20 11:14:00,0.72795,0.72805,0.72795,0.728,42400000.0
2009-11-20 11:15:00,0.728,0.728,0.7279,0.72795,136000000.0
2009-11-20 11:16:00,0.72795,0.72835,0.72795,0.72825,290100000.0
2009-11-20 11:17:00,0.72825,0.7283,0.728,0.7282,212900000.0
2009-11-20 11:18:00,0.72815,0.7282,0.7278,0.72795,87200000.0
2009-11-20 11:19:00,0.7279,0.7279,0.72745,0.72745,290600000.0
2009-11-20 11:20:00,0.7275,0.7278,0.7274,0.7277,381400000.0
2009-11-20 11:21:00,0.7277,0.72825,0.7277,0.72805,143300000.0
2009-11-20 11:22:00,0.728,0.72815,0.7278,0.72795,395900000.0
2009-11-20 11:23:00,0.72805,0.72815,0.7279,0.72815,457600000.0
2009-11-20 11:24:00,0.72815,0.7282,0.72805,0.7282,193600000.0
2009-11-20 11:25:00,0.7282,0.72825,0.72815,0.72825,62100000.0
2009-11-20 11:26:00,0.72825,0.72835,0.72805,0.72815,347100000.0
2009-11-20 11:27:00,0.72815,0.7283,0.72805,0.72825,314200000.0
2009-11-20 11:28:00,0.7283,0.7283,0.72805,0.72815,509900000.0
2009-11-20 11:29:00,0.7281,0.7281,0.72795,0.72805,126600000.0
2009-11-20 11:30:00,0.72805,0.72805,0.7279,0.72795,166800000.0
2009-11-20 11:31:00,0.72795,0.72795,0.7277,0.72785,98800000.0
2009-11-20 11:32:00,0.7279,0.7279,0.72755,0.72755,97800000.0
2009-11-20 11:33:00,0.72755,0.72755,0.72725,0.7273,87900000.0
2009-11-20 11:34:00,0.72735,0.72745,0.72735,0.72745,33600000.0
2009-11-20 11:35:00,0.7274,0.7274,0.72725,0.72725,40200000.0
2009-11-20 11:36:00,0.7273,0.72735,0.72705,0.72705,50800000.0
2009-11-20 11:37:00,0.72705,0.72705,0.72695,0.72705,55500000.0
2009-11-20 11:38:00,0.72705,0.7271,0.72705,0.72705,51600000.0
2009-11-20 11:39:00,0.72705,0.7271,0.72705,0.72705,13800000.0
2009-11-20 11:40:00,0.7271,0.7271,0.72705,0.72705,19800000.0
2009-11-20 11:41:00,0.72705,0.72715,0.72705,0.72715,44300000.0
2009-11-20 11:42:00,0.72715,0.72715,0.72705,0.72705,40800000.0
2009-11-20 11:43:00,0.72705,0.72715,0.727,0.72705,32300000.0
2009-11-20 11:44:00,0.7271,0.72715,0.72705,0.72715,46400000.0
2009-11-20 11:45:00,0.72715,0.7272,0.72715,0.72715,27200000.0
2009-11-20 11:46:00,0.72715,0.72715,0.72695,0.727,72800000.0
2009-11-20 11:47:00,0.727,0.727,0.72645,0.72655,288600000.0
2009-11-20 11:48:00,0.72655,0.72655,0.72625,0.72625,158600001.0
2009-11-20 11:49:00,0.72625,0.72625,0.72515,0.72545,400800000.0
2009-11-20 11:50:00,0.72545,0.7257,0.7251,0.7251,363700000.0
2009-11-20 11:51:00,0.7252,0.72575,0.7252,0.7257,197100000.0
2009-11-20 11:52:00,0.72565,0.72585,0.7256,0.7257,201400000.0
2009-11-20 11:53:00,0.72575,0.7261,0.72575,0.72605,120200000.0
2009-11-20 11:54:00,0.72605,0.7261,0.72605,0.72605,20800000.0
2009-11-20 11:55:00,0.72615,0.72625,0.7261,0.72625,128900000.0
2009-11-20 11:56:00,0.7262,0.7268,0.7262,0.72645,156200000.0
2009-11-20 11:57:00,0.72645,0.7265,0.7264,0.7265,93200000.0
2009-11-20 11:58:00,0.7265,0.7265,0.7262,0.72625,145000000.0
2009-11-20 11:59:00,0.72625,0.72625,0.72615,0.72615,70200000.0
2009-11-20 12:00:00,0.72615,0.72615,0.72605,0.72605,255200000.0
2009-11-20 12:01:00,0.7261,0.72625,0.72575,0.7258,214600000.0
2009-11-20 12:02:00,0.7258,0.7258,0.72535,0.7258,442500001.0
2009-11-20 12:03:00,0.7258,0.7258,0.7256,0.72565,191100000.0
2009-11-20 12:04:00,0.72565,0.7258,0.7256,0.7258,110900000.0
2009-11-20 12:05:00,0.7258,0.7262,0.7258,0.72615,359200000.0
2009-11-20 12:06:00,0.72615,0.72625,0.7261,0.7261,241500000.0
2009-11-20 12:07:00,0.7261,0.7261,0.72585,0.7259,238200000.0
2009-11-20 12:08:00,0.726,0.7263,0.726,0.7263,136800000.0
2009-11-20 12:09:00,0.7263,0.7264,0.72625,0.72635,32400000.0
2009-11-20 12:10:00,0.7263,0.72685,0.72625,0.72685,249999999.0
2009-11-20 12:11:00,0.72675,0.72675,0.7265,0.72655,75800000.0
2009-11-20 12:12:00,0.72655,0.727,0.72635,0.72695,217300000.0
2009-11-20 12:13:00,0.72695,0.7272,0.7265,0.72665,261900000.0
2009-11-20 12:14:00,0.72665,0.72665,0.72625,0.72665,255700000.0
2009-11-20 12:15:00,0.72665,0.72665,0.72625,0.72625,211800000.0
2009-11-20 12:16:00,0.7262,0.7263,0.7261,0.72615,217000000.0
2009-11-20 12:17:00,0.72615,0.7262,0.72615,0.7262,16000000.0
2009-11-20 12:18:00,0.7262,0.72625,0.72615,0.72625,200000000.0
2009-11-20 12:19:00,0.72625,0.72655,0.72625,0.7265,189400000.0
2009-11-20 12:20:00,0.7265,0.7266,0.72645,0.7265,192500000.0
2009-11-20 12:21:00,0.7265,0.7265,0.72625,0.72625,128700000.0
2009-11-20 12:22:00,0.72625,0.72625,0.72595,0.72615,309500000.0
2009-11-20 12:23:00,0.72615,0.7263,0.72615,0.7263,223800000.0
2009-11-20 12:24:00,0.7263,0.7263,0.72605,0.72605,133000000.0
2009-11-20 12:25:00,0.72605,0.72625,0.72605,0.7262,70900000.0
2009-11-20 12:26:00,0.7262,0.7262,0.7262,0.7262,3200000.0
2009-11-20 12:27:00,0.7264,0.7264,0.72605,0.7262,144500000.0
2009-11-20 12:28:00,0.7262,0.72625,0.72595,0.726,170800000.0
2009-11-20 12:29:00,0.726,0.72605,0.7259,0.72595,101000000.0
2009-11-20 12:30:00,0.72595,0.72605,0.72595,0.72605,81300000.0
2009-11-20 12:31:00,0.726,0.726,0.7258,0.72585,110500000.0
2009-11-20 12:32:00,0.72595,0.726,0.72575,0.7259,170700000.0
2009-11-20 12:33:00,0.7259,0.7259,0.72585,0.72585,24200000.0
2009-11-20 12:34:00,0.72595,0.72595,0.72565,0.72565,162100000.0
2009-11-20 12:35:00,0.72565,0.72565,0.7252,0.7252,159100000.0
2009-11-20 12:36:00,0.7252,0.7252,0.7245,0.7245,210600000.0
2009-11-20 12:37:00,0.7245,0.72465,0.72415,0.72425,233100000.0
2009-11-20 12:38:00,0.72425,0.72445,0.72425,0.72445,275800000.0
2009-11-20 12:39:00,0.72445,0.7245,0.7244,0.72445,205000000.0
2009-11-20 12:40:00,0.7244,0.72455,0.7244,0.7245,212900000.0
2009-11-20 12:41:00,0.7245,0.72475,0.72445,0.7247,113200000.0
2009-11-20 12:42:00,0.7247,0.7247,0.72455,0.72455,76800000.0
2009-11-20 12:43:00,0.72455,0.72475,0.72455,0.72475,53600000.0
2009-11-20 12:44:00,0.72475,0.7249,0.72475,0.7248,64600000.0
2009-11-20 12:45:00,0.7248,0.72515,0.7248,0.72515,97900000.0
2009-11-20 12:46:00,0.7251,0.7251,0.72495,0.72495,52800000.0
2009-11-20 12:47:00,0.72495,0.72495,0.72475,0.72485,86600000.0
2009-11-20 12:48:00,0.72485,0.72505,0.7248,0.725,134800000.0
2009-11-20 12:49:00,0.72505,0.72515,0.72505,0.7251,129600000.0
2009-11-20 12:50:00,0.72515,0.7252,0.7246,0.72465,167700000.0
2009-11-20 12:51:00,0.7246,0.7248,0.7244,0.72475,110100000.0
2009-11-20 12:52:00,0.72475,0.72495,0.72455,0.72455,236500000.0
2009-11-20 12:53:00,0.7246,0.7248,0.72455,0.7248,240600000.0
2009-11-20 12:54:00,0.72475,0.72495,0.72445,0.72455,114200000.0
2009-11-20 12:55:00,0.72455,0.72475,0.72445,0.72465,244900000.0
2009-11-20 12:56:00,0.72465,0.72465,0.7244,0.72445,121800000.0
2009-11-20 12:57:00,0.72445,0.72445,0.7241,0.72415,253000000.0
2009-11-20 12:58:00,0.72415,0.72415,0.72385,0.72405,264900000.0
2009-11-20 12:59:00,0.72405,0.7243,0.72405,0.7242,163800000.0
2009-11-20 13:00:00,0.7242,0.72455,0.7241,0.7245,110200000.0
2009-11-20 13:01:00,0.7245,0.7245,0.72415,0.72415,170000000.0
2009-11-20 13:02:00,0.72415,0.72415,0.72375,0.7238,71600000.0
2009-11-20 13:03:00,0.72385,0.72385,0.72355,0.7237,345500000.0
2009-11-20 13:04:00,0.7237,0.724,0.7237,0.724,185700000.0
2009-11-20 13:05:00,0.724,0.724,0.7237,0.7237,201700000.0
2009-11-20 13:06:00,0.7237,0.7237,0.7235,0.7235,321300000.0
2009-11-20 13:07:00,0.7235,0.72355,0.72335,0.72345,488200000.0
2009-11-20 13:08:00,0.7235,0.7236,0.7234,0.72355,180700000.0
2009-11-20 13:09:00,0.72355,0.7237,0.72355,0.7236,273900000.0
2009-11-20 13:10:00,0.7236,0.72395,0.7236,0.72395,173700000.0
2009-11-20 13:11:00,0.7239,0.72395,0.7237,0.7237,156600000.0
2009-11-20 13:12:00,0.72375,0.7238,0.7237,0.7238,200400000.0
2009-11-20 13:13:00,0.72385,0.7242,0.72385,0.72395,228299999.0
2009-11-20 13:14:00,0.72395,0.72395,0.7237,0.72375,191200000.0
2009-11-20 13:15:00,0.72375,0.72375,0.72305,0.7231,154400000.0
2009-11-20 13:16:00,0.72315,0.72325,0.7226,0.7226,194400000.0
2009-11-20 13:17:00,0.7226,0.723,0.72255,0.723,254800000.0
2009-11-20 13:18:00,0.723,0.7232,0.7229,0.7232,124800000.0
2009-11-20 13:19:00,0.7232,0.72325,0.723,0.72325,323400000.0
2009-11-20 13:20:00,0.72325,0.72375,0.72315,0.7236,186000000.0
2009-11-20 13:21:00,0.7236,0.72365,0.7233,0.7233,108500000.0
2009-11-20 13:22:00,0.7233,0.7234,0.72325,0.7234,163900000.0
2009-11-20 13:23:00,0.72345,0.72365,0.72335,0.72355,65600000.0
2009-11-20 13:24:00,0.72345,0.72385,0.7234,0.7238,79300000.0
2009-11-20 13:25:00,0.7239,0.7239,0.7238,0.72385,22600000.0
2009-11-20 13:26:00,0.72385,0.72405,0.72385,0.72395,64900000.0
2009-11-20 13:27:00,0.72395,0.7243,0.72395,0.72425,173400000.0
2009-11-20 13:28:00,0.7243,0.7243,0.7241,0.72415,296800000.0
2009-11-20 13:29:00,0.7241,0.7241,0.72395,0.724,73000000.0
2009-11-20 13:30:00,0.72405,0.7241,0.7238,0.7239,266700001.0
2009-11-20 13:31:00,0.7239,0.724,0.7239,0.7239,137600000.0
2009-11-20 13:32:00,0.72385,0.72385,0.72315,0.72315,416500000.0
2009-11-20 13:33:00,0.72315,0.7233,0.72295,0.72305,175999999.0
2009-11-20 13:34:00,0.723,0.72325,0.723,0.7231,188500001.0
2009-11-20 13:35:00,0.7231,0.72315,0.7228,0.7228,129700000.0
2009-11-20 13:36:00,0.72275,0.72275,0.72265,0.72275,188500000.0
2009-11-20 13:37:00,0.7228,0.72285,0.7227,0.72275,188600000.0
2009-11-20 13:38:00,0.72275,0.7228,0.7227,0.7228,105700000.0
2009-11-20 13:39:00,0.7228,0.723,0.7227,0.723,98200000.0
2009-11-20 13:40:00,0.723,0.7233,0.72285,0.72285,359700000.0
2009-11-20 13:41:00,0.7229,0.72295,0.7227,0.7227,472200000.0
2009-11-20 13:42:00,0.7227,0.7227,0.722,0.7221,395200000.0
2009-11-20 13:43:00,0.72215,0.72215,0.72175,0.7221,426700000.0
2009-11-20 13:44:00,0.72215,0.7226,0.72215,0.7225,427100000.0
2009-11-20 13:45:00,0.7225,0.72275,0.7223,0.7226,281100000.0
2009-11-20 13:46:00,0.72265,0.72295,0.72265,0.72295,204100000.0
2009-11-20 13:47:00,0.72295,0.723,0.72285,0.723,208800000.0
2009-11-20 13:48:00,0.723,0.7233,0.723,0.7231,428200000.0
2009-11-20 13:49:00,0.72315,0.72315,0.723,0.723,208800000.0
2009-11-20 13:50:00,0.72295,0.723,0.72285,0.7229,117000000.0
2009-11-20 13:51:00,0.7229,0.7229,0.7223,0.7223,124200000.0
2009-11-20 13:52:00,0.7223,0.72235,0.7221,0.7221,236600000.0
2009-11-20 13:53:00,0.7221,0.7224,0.7221,0.72235,198100000.0
2009-11-20 13:54:00,0.72235,0.72245,0.72225,0.72225,210800000.0
2009-11-20 13:55:00,0.72225,0.7225,0.7222,0.7224,150700000.0
2009-11-20 13:56:00,0.7224,0.7224,0.72215,0.72225,143300000.0
2009-11-20 13:57:00,0.72225,0.7224,0.72225,0.7224,176100000.0
2009-11-20 13:58:00,0.72245,0.72275,0.72235,0.7227,374800000.0
2009-11-20 13:59:00,0.72275,0.723,0.72265,0.723,189200000.0
2009-11-20 14:00:00,0.72305,0.72305,0.7226,0.72275,193600000.0
2009-11-20 14:01:00,0.72275,0.7228,0.7223,0.7223,292700000.0
2009-11-20 14:02:00,0.7223,0.72235,0.7221,0.72215,146800000.0
2009-11-20 14:03:00,0.72215,0.7222,0.72205,0.7222,74500000.0
2009-11-20 14:04:00,0.7222,0.72245,0.72215,0.7222,227600000.0
2009-11-20 14:05:00,0.72215,0.72215,0.7203,0.7205,258599999.0
2009-11-20 14:06:00,0.72045,0.72085,0.7201,0.72065,319400000.0
2009-11-20 14:07:00,0.7208,0.72095,0.7203,0.7203,213900000.0
2009-11-20 14:08:00,0.7203,0.72045,0.7201,0.7202,330400000.0
2009-11-20 14:09:00,0.7202,0.72045,0.72,0.72,280000000.0
2009-11-20 14:10:00,0.72005,0.72075,0.72005,0.72075,392899999.0
2009-11-20 14:11:00,0.7209,0.72115,0.7204,0.72075,373800000.0
2009-11-20 14:12:00,0.72075,0.7216,0.72055,0.72125,377200000.0
2009-11-20 14:13:00,0.7212,0.72155,0.72115,0.7212,239300000.0
2009-11-20 14:14:00,0.7212,0.7212,0.7209,0.721,219600000.0
2009-11-20 14:15:00,0.721,0.721,0.72065,0.72065,168300000.0
2009-11-20 14:16:00,0.72065,0.72145,0.72065,0.72145,229200000.0
2009-11-20 14:17:00,0.7215,0.72165,0.7214,0.7214,199300000.0
2009-11-20 14:18:00,0.7214,0.7217,0.72135,0.7216,221400000.0
2009-11-20 14:19:00,0.72165,0.7221,0.72155,0.7219,254500000.0
2009-11-20 14:20:00,0.7219,0.7221,0.7216,0.72185,248500000.0
2009-11-20 14:21:00,0.72185,0.72185,0.7216,0.72165,361500000.0
2009-11-20 14:22:00,0.72165,0.7217,0.72135,0.7214,334600000.0
2009-11-20 14:23:00,0.7214,0.72145,0.72035,0.72035,359200000.0
2009-11-20 14:24:00,0.72035,0.72065,0.72015,0.72065,345500000.0
2009-11-20 14:25:00,0.72065,0.72065,0.7202,0.72055,301900000.0
2009-11-20 14:26:00,0.72055,0.72085,0.72035,0.72085,287499999.0
2009-11-20 14:27:00,0.72085,0.7209,0.7203,0.72045,333300000.0
2009-11-20 14:28:00,0.72045,0.7209,0.72045,0.72085,301400000.0
2009-11-20 14:29:00,0.72085,0.72085,0.72065,0.7208,244100000.0
2009-11-20 14:30:00,0.72085,0.72145,0.7208,0.7213,201800000.0
2009-11-20 14:31:00,0.7213,0.7218,0.7212,0.7215,219400000.0
2009-11-20 14:32:00,0.7215,0.72155,0.7214,0.7215,59200000.0
2009-11-20 14:33:00,0.7215,0.72165,0.72145,0.72145,114800000.0
2009-11-20 14:34:00,0.72145,0.72145,0.72135,0.72135,36100000.0
2009-11-20 14:35:00,0.72135,0.72135,0.72085,0.721,297500000.0
2009-11-20 14:36:00,0.721,0.7211,0.72065,0.7207,163600000.0
2009-11-20 14:37:00,0.72065,0.7207,0.72065,0.7207,94800000.0
2009-11-20 14:38:00,0.7207,0.7207,0.72035,0.72035,175400000.0
2009-11-20 14:39:00,0.72035,0.72075,0.72025,0.7207,363300000.0
2009-11-20 14:40:00,0.7207,0.72125,0.7207,0.7212,321700000.0
2009-11-20 14:41:00,0.7212,0.7212,0.72075,0.72095,378700000.0
2009-11-20 14:42:00,0.72095,0.7212,0.7207,0.72095,339900000.0
2009-11-20 14:43:00,0.72095,0.7212,0.72085,0.72105,253300000.0
2009-11-20 14:44:00,0.72105,0.72155,0.72105,0.7214,312599999.0
2009-11-20 14:45:00,0.7215,0.72155,0.72115,0.72125,262900000.0
2009-11-20 14:46:00,0.72125,0.72165,0.7212,0.7215,175000000.0
2009-11-20 14:47:00,0.7215,0.7217,0.72145,0.72145,247500000.0
2009-11-20 14:48:00,0.72145,0.7215,0.7214,0.7214,33600000.0
2009-11-20 14:49:00,0.7213,0.7213,0.7211,0.72125,112000000.0
2009-11-20 14:50:00,0.72125,0.72125,0.72115,0.7212,59200000.0
2009-11-20 14:51:00,0.7212,0.72145,0.7211,0.72145,103900000.0
2009-11-20 14:52:00,0.72145,0.7218,0.72145,0.72175,66500000.0
2009-11-20 14:53:00,0.72175,0.7218,0.7216,0.7218,188500000.0
2009-11-20 14:54:00,0.7218,0.72215,0.7218,0.72215,178500000.0
2009-11-20 14:55:00,0.72215,0.72255,0.7221,0.7225,218400000.0
2009-11-20 14:56:00,0.7224,0.72275,0.7222,0.72265,277500000.0
2009-11-20 14:57:00,0.72265,0.7229,0.72255,0.72275,284100000.0
2009-11-20 14:58:00,0.7228,0.7228,0.7226,0.7227,107300000.0
2009-11-20 14:59:00,0.72265,0.72275,0.72235,0.72255,143700000.0
2009-11-20 15:00:00,0.72255,0.72285,0.72255,0.72285,73900000.0
2009-11-20 15:01:00,0.72285,0.72285,0.72245,0.72245,244600000.0
2009-11-20 15:02:00,0.72255,0.7226,0.72235,0.7224,274100000.0
2009-11-20 15:03:00,0.7225,0.72265,0.7225,0.7226,91400000.0
2009-11-20 15:04:00,0.72255,0.72255,0.72235,0.7224,206000000.0
2009-11-20 15:05:00,0.72245,0.72245,0.7223,0.7223,155700001.0
2009-11-20 15:06:00,0.7223,0.7223,0.7215,0.7215,308100000.0
2009-11-20 15:07:00,0.72145,0.72155,0.72135,0.72145,213700000.0
2009-11-20 15:08:00,0.72145,0.72155,0.72135,0.72135,287300000.0
2009-11-20 15:09:00,0.72135,0.72145,0.72135,0.72145,127200000.0
2009-11-20 15:10:00,0.72145,0.72155,0.72135,0.7215,315900000.0
2009-11-20 15:11:00,0.7215,0.7215,0.72135,0.7214,78000000.0
2009-11-20 15:12:00,0.7214,0.7215,0.7213,0.7214,387900000.0
2009-11-20 15:13:00,0.72165,0.72165,0.72145,0.7216,47100000.0
2009-11-20 15:14:00,0.7216,0.7216,0.72135,0.7214,395000000.0
2009-11-20 15:15:00,0.72135,0.72165,0.72135,0.72155,153400000.0
2009-11-20 15:16:00,0.7216,0.7217,0.7216,0.7216,186600000.0
2009-11-20 15:17:00,0.72165,0.72175,0.7216,0.72175,48800000.0
2009-11-20 15:18:00,0.72175,0.722,0.72175,0.72175,248900000.0
2009-11-20 15:19:00,0.72175,0.72195,0.7217,0.7219,125800000.0
2009-11-20 15:20:00,0.72185,0.722,0.72185,0.72185,62400000.0
2009-11-20 15:21:00,0.7219,0.72205,0.72185,0.722,78900000.0
2009-11-20 15:22:00,0.722,0.722,0.72195,0.72195,33900000.0
2009-11-20 15:23:00,0.72195,0.7221,0.72185,0.72205,97900000.0
2009-11-20 15:24:00,0.72205,0.72205,0.72205,0.72205,71800000.0
2009-11-20 15:25:00,0.72205,0.72245,0.72205,0.72245,290100000.0
2009-11-20 15:26:00,0.72245,0.72245,0.72235,0.72235,14800000.0
2009-11-20 15:27:00,0.72235,0.7227,0.72235,0.72255,193700000.0
2009-11-20 15:28:00,0.7226,0.72295,0.72255,0.7228,92500000.0
2009-11-20 15:29:00,0.7228,0.72305,0.7228,0.7228,99100000.0
2009-11-20 15:30:00,0.72285,0.7229,0.7227,0.72275,80800000.0
2009-11-20 15:31:00,0.72285,0.7231,0.72275,0.72305,152000000.0
2009-11-20 15:32:00,0.72305,0.7233,0.72285,0.7231,307500000.0
2009-11-20 15:33:00,0.7231,0.7231,0.7229,0.72305,267500000.0
2009-11-20 15:34:00,0.72305,0.7235,0.72305,0.7232,287300000.0
2009-11-20 15:35:00,0.7232,0.72335,0.7231,0.72335,351900000.0
2009-11-20 15:36:00,0.72335,0.72345,0.7231,0.72315,277700000.0
2009-11-20 15:37:00,0.72315,0.72325,0.7231,0.7232,103100000.0
2009-11-20 15:38:00,0.7232,0.72335,0.72305,0.72315,227100000.0
2009-11-20 15:39:00,0.72315,0.72315,0.72285,0.7229,319100000.0
2009-11-20 15:40:00,0.72295,0.7234,0.72275,0.72315,186000000.0
2009-11-20 15:41:00,0.72315,0.7242,0.72315,0.72405,354700000.0
2009-11-20 15:42:00,0.7241,0.72425,0.72375,0.724,356200000.0
2009-11-20 15:43:00,0.724,0.724,0.72385,0.7239,146200000.0
2009-11-20 15:44:00,0.72385,0.72395,0.7238,0.7239,203300000.0
2009-11-20 15:45:00,0.7239,0.72395,0.72375,0.72385,230300000.0
2009-11-20 15:46:00,0.72385,0.72385,0.72365,0.72385,141800000.0
2009-11-20 15:47:00,0.72385,0.72385,0.72325,0.7234,278700000.0
2009-11-20 15:48:00,0.7234,0.7235,0.72325,0.72345,308700000.0
2009-11-20 15:49:00,0.7234,0.7236,0.7234,0.7236,177700000.0
2009-11-20 15:50:00,0.7236,0.7237,0.7236,0.7236,73400000.0
2009-11-20 15:51:00,0.7236,0.72395,0.7236,0.7237,301900000.0
2009-11-20 15:52:00,0.72365,0.72385,0.72365,0.72375,139400000.0
2009-11-20 15:53:00,0.72375,0.72395,0.72375,0.72385,276600000.0
2009-11-20 15:54:00,0.7238,0.7241,0.7238,0.72395,312600000.0
2009-11-20 15:55:00,0.7239,0.7242,0.72385,0.7241,185300000.0
2009-11-20 15:56:00,0.7241,0.72415,0.72395,0.7241,140800000.0
2009-11-20 15:57:00,0.72415,0.72415,0.7241,0.7241,90200000.0
2009-11-20 15:58:00,0.72415,0.72415,0.7238,0.72395,373400000.0
2009-11-20 15:59:00,0.72385,0.72385,0.72355,0.72365,230000000.0
2009-11-20 16:00:00,0.72365,0.72455,0.72355,0.72415,194500000.0
2009-11-20 16:01:00,0.72405,0.72415,0.72355,0.72365,152700000.0
2009-11-20 16:02:00,0.7237,0.72385,0.72365,0.72385,244400000.0
2009-11-20 16:03:00,0.72385,0.7241,0.7236,0.72405,197600000.0
2009-11-20 16:04:00,0.72405,0.72425,0.72405,0.72425,112300000.0
2009-11-20 16:05:00,0.72425,0.72435,0.7242,0.72425,64800000.0
2009-11-20 16:06:00,0.72425,0.72425,0.72385,0.72385,153200000.0
2009-11-20 16:07:00,0.72385,0.7242,0.7238,0.7242,246500000.0
2009-11-20 16:08:00,0.7242,0.7243,0.724,0.724,76600000.0
2009-11-20 16:09:00,0.72405,0.72415,0.72375,0.7238,77500000.0
2009-11-20 16:10:00,0.7238,0.7239,0.7237,0.7237,73100000.0
2009-11-20 16:11:00,0.72385,0.72395,0.7237,0.72395,179700000.0
2009-11-20 16:12:00,0.72395,0.72415,0.7239,0.724,109100000.0
2009-11-20 16:13:00,0.724,0.72415,0.7239,0.7239,224400000.0
2009-11-20 16:14:00,0.7239,0.72435,0.7239,0.72425,209600000.0
2009-11-20 16:15:00,0.72425,0.72425,0.72405,0.72405,109500000.0
2009-11-20 16:16:00,0.72405,0.72405,0.7238,0.72405,199700000.0
2009-11-20 16:17:00,0.72405,0.7241,0.72395,0.72395,98800000.0
2009-11-20 16:18:00,0.72385,0.7239,0.72365,0.7238,136500000.0
2009-11-20 16:19:00,0.7238,0.724,0.72375,0.7239,160600000.0
2009-11-20 16:20:00,0.7239,0.7239,0.7238,0.7239,205800000.0
2009-11-20 16:21:00,0.7239,0.7241,0.72375,0.72395,417600000.0
2009-11-20 16:22:00,0.7239,0.72405,0.72375,0.7239,247700000.0
2009-11-20 16:23:00,0.7239,0.7241,0.7239,0.7241,158400000.0
2009-11-20 16:24:00,0.7241,0.7244,0.72405,0.72435,407800000.0
2009-11-20 16:25:00,0.72435,0.72445,0.72425,0.7244,256999999.0
2009-11-20 16:26:00,0.72455,0.72475,0.72445,0.7247,135500000.0
2009-11-20 16:27:00,0.7247,0.72485,0.72455,0.72465,171900000.0
2009-11-20 16:28:00,0.7246,0.7246,0.72425,0.7243,190800000.0
2009-11-20 16:29:00,0.7243,0.7244,0.72375,0.72385,129200000.0
2009-11-20 16:30:00,0.7238,0.7239,0.72335,0.72335,343300000.0
2009-11-20 16:31:00,0.7234,0.72395,0.7234,0.72375,296600000.0
2009-11-20 16:32:00,0.7238,0.7238,0.7236,0.7236,154400000.0
2009-11-20 16:33:00,0.72355,0.7238,0.72355,0.7237,198000000.0
2009-11-20 16:34:00,0.7237,0.7242,0.7237,0.72415,407600000.0
2009-11-20 16:35:00,0.72415,0.72425,0.72385,0.72385,251600000.0
2009-11-20 16:36:00,0.72385,0.72405,0.72375,0.72395,315600000.0
2009-11-20 16:37:00,0.7239,0.72405,0.72355,0.7237,281200000.0
2009-11-20 16:38:00,0.72365,0.72385,0.7236,0.72385,291500000.0
2009-11-20 16:39:00,0.72385,0.7249,0.7237,0.7249,281500000.0
2009-11-20 16:40:00,0.72495,0.7252,0.7248,0.72485,216800000.0
2009-11-20 16:41:00,0.72485,0.7254,0.7248,0.72535,217100000.0
2009-11-20 16:42:00,0.7254,0.72575,0.7254,0.72555,250200000.0
2009-11-20 16:43:00,0.72555,0.726,0.72555,0.72585,228600000.0
2009-11-20 16:44:00,0.72585,0.72595,0.72555,0.72555,251500000.0
2009-11-20 16:45:00,0.72555,0.72615,0.72555,0.72595,385800000.0
2009-11-20 16:46:00,0.7258,0.7258,0.7255,0.72565,261700000.0
2009-11-20 16:47:00,0.72565,0.72575,0.7253,0.72545,343800000.0
2009-11-20 16:48:00,0.72545,0.72585,0.7254,0.7254,135500000.0
2009-11-20 16:49:00,0.72535,0.72545,0.7252,0.72535,83100000.0
2009-11-20 16:50:00,0.72535,0.72575,0.72535,0.7257,228300000.0
2009-11-20 16:51:00,0.72565,0.72565,0.7253,0.72545,394700000.0
2009-11-20 16:52:00,0.72545,0.7256,0.72525,0.72525,369800000.0
2009-11-20 16:53:00,0.72525,0.7254,0.72485,0.7249,294700000.0
2009-11-20 16:54:00,0.72495,0.7252,0.72485,0.72485,230500000.0
2009-11-20 16:55:00,0.7249,0.725,0.72485,0.7249,239000000.0
2009-11-20 16:56:00,0.7249,0.72495,0.7245,0.72475,357000000.0
2009-11-20 16:57:00,0.72475,0.7249,0.72465,0.72485,439200000.0
2009-11-20 16:58:00,0.72485,0.7249,0.7244,0.7246,544200000.0
2009-11-20 16:59:00,0.7246,0.72475,0.7246,0.72465,359699999.0
2009-11-20 17:00:00,0.72465,0.72475,0.72425,0.72435,377800000.0
2009-11-20 17:01:00,0.72435,0.7244,0.724,0.7243,507900000.0
2009-11-20 17:02:00,0.72435,0.72445,0.724,0.72415,402700000.0
2009-11-20 17:03:00,0.72415,0.7245,0.724,0.7243,320300000.0
2009-11-20 17:04:00,0.72435,0.72455,0.7243,0.72435,167100000.0
2009-11-20 17:05:00,0.72435,0.72445,0.72385,0.72415,346600000.0
2009-11-20 17:06:00,0.72415,0.72415,0.72355,0.72395,390599999.0
2009-11-20 17:07:00,0.72395,0.72415,0.72365,0.72365,288500000.0
2009-11-20 17:08:00,0.72365,0.7238,0.72365,0.72365,206500000.0
2009-11-20 17:09:00,0.72365,0.72445,0.72365,0.72445,327099999.0
2009-11-20 17:10:00,0.72445,0.7245,0.7243,0.7243,105700000.0
2009-11-20 17:11:00,0.7243,0.7248,0.72415,0.7246,316900000.0
2009-11-20 17:12:00,0.72455,0.72505,0.72445,0.72505,248600000.0
2009-11-20 17:13:00,0.72505,0.72525,0.7247,0.72525,183800000.0
2009-11-20 17:14:00,0.72525,0.7253,0.72515,0.72525,216600000.0
2009-11-20 17:15:00,0.7252,0.72525,0.725,0.72505,192900000.0
2009-11-20 17:16:00,0.72505,0.7251,0.72495,0.725,192600000.0
2009-11-20 17:17:00,0.725,0.72525,0.72495,0.72525,86400000.0
2009-11-20 17:18:00,0.7252,0.7254,0.7252,0.72525,497800000.0
2009-11-20 17:19:00,0.72525,0.7255,0.72525,0.7255,206900000.0
2009-11-20 17:20:00,0.7255,0.72575,0.72505,0.7251,503200000.0
2009-11-20 17:21:00,0.72515,0.72515,0.7248,0.72495,279900000.0
2009-11-20 17:22:00,0.72495,0.72495,0.72485,0.7249,203700000.0
2009-11-20 17:23:00,0.7249,0.7249,0.7241,0.7241,380900000.0
2009-11-20 17:24:00,0.7241,0.7245,0.7241,0.72445,266900000.0
2009-11-20 17:25:00,0.7244,0.72445,0.7242,0.72435,80400000.0
2009-11-20 17:26:00,0.72435,0.7244,0.7242,0.7242,72700000.0
2009-11-20 17:27:00,0.7242,0.72435,0.72415,0.72425,58600000.0
2009-11-20 17:28:00,0.72425,0.72425,0.724,0.72405,49700000.0
2009-11-20 17:29:00,0.72395,0.72495,0.72385,0.72475,195400000.0
2009-11-20 17:30:00,0.72475,0.72515,0.72475,0.72495,232900000.0
2009-11-20 17:31:00,0.72495,0.7253,0.72485,0.72505,97600000.0
2009-11-20 17:32:00,0.72505,0.7251,0.72475,0.7248,75900000.0
2009-11-20 17:33:00,0.7248,0.7248,0.72435,0.72435,99300000.0
2009-11-20 17:34:00,0.72435,0.72475,0.7241,0.7241,323800000.0
2009-11-20 17:35:00,0.72415,0.7242,0.7238,0.7238,186600000.0
2009-11-20 17:36:00,0.72375,0.72385,0.72365,0.72375,98800000.0
2009-11-20 17:37:00,0.72375,0.7241,0.72375,0.7241,397800000.0
2009-11-20 17:38:00,0.7241,0.7242,0.72395,0.7241,213500000.0
2009-11-20 17:39:00,0.72415,0.72445,0.72405,0.72415,284900000.0
2009-11-20 17:40:00,0.7242,0.72445,0.72415,0.7244,185900000.0
2009-11-20 17:41:00,0.7244,0.72445,0.7241,0.72415,146600000.0
2009-11-20 17:42:00,0.7241,0.7241,0.7239,0.72395,128800000.0
2009-11-20 17:43:00,0.72395,0.72395,0.72325,0.72325,114800000.0
2009-11-20 17:44:00,0.7233,0.72355,0.72325,0.7234,126100000.0
2009-11-20 17:45:00,0.7234,0.72365,0.7234,0.7235,88900000.0
2009-11-20 17:46:00,0.7235,0.7235,0.72345,0.7235,44000000.0
2009-11-20 17:47:00,0.72345,0.72365,0.7234,0.7236,88100000.0
2009-11-20 17:48:00,0.7236,0.7236,0.72345,0.72355,169700000.0
2009-11-20 17:49:00,0.72355,0.7241,0.72355,0.7241,189700000.0
2009-11-20 17:50:00,0.7241,0.7241,0.72365,0.7239,331700000.0
2009-11-20 17:51:00,0.72385,0.72415,0.72385,0.72385,258700000.0
2009-11-20 17:52:00,0.72385,0.72425,0.72385,0.7242,230400000.0
2009-11-20 17:53:00,0.72425,0.72445,0.72425,0.72445,216600000.0
2009-11-20 17:54:00,0.72445,0.7245,0.72415,0.72445,201100000.0
2009-11-20 17:55:00,0.72445,0.7245,0.7244,0.72445,217600000.0
2009-11-20 17:56:00,0.72445,0.72465,0.7243,0.72455,245400001.0
2009-11-20 17:57:00,0.7245,0.7245,0.72415,0.7243,211800000.0
2009-11-20 17:58:00,0.7243,0.7243,0.72415,0.72425,262300000.0
2009-11-20 17:59:00,0.7243,0.72455,0.7242,0.72425,356400000.0
2009-11-20 18:00:00,0.72425,0.7243,0.72385,0.724,304100000.0
2009-11-20 18:01:00,0.724,0.72455,0.724,0.7245,143100000.0
2009-11-20 18:02:00,0.7245,0.72505,0.7245,0.72495,133900000.0
2009-11-20 18:03:00,0.72495,0.72495,0.7247,0.7247,135600000.0
2009-11-20 18:04:00,0.72465,0.7249,0.72445,0.72485,155300000.0
2009-11-20 18:05:00,0.72485,0.7251,0.72465,0.72495,344200000.0
2009-11-20 18:06:00,0.72495,0.72505,0.7246,0.7246,223400000.0
2009-11-20 18:07:00,0.7246,0.72465,0.72435,0.72445,213800000.0
2009-11-20 18:08:00,0.72445,0.7246,0.7243,0.7243,165800000.0
2009-11-20 18:09:00,0.7243,0.7244,0.72425,0.72435,45600000.0
2009-11-20 18:10:00,0.72435,0.7247,0.72425,0.72425,139000000.0
2009-11-20 18:11:00,0.7243,0.72435,0.72415,0.7242,136300000.0
2009-11-20 18:12:00,0.72425,0.7243,0.7242,0.72425,56500000.0
2009-11-20 18:13:00,0.72425,0.72445,0.72415,0.72415,132200000.0
2009-11-20 18:14:00,0.72415,0.7244,0.7239,0.72405,146700000.0
2009-11-20 18:15:00,0.72405,0.7246,0.72405,0.7245,144000000.0
2009-11-20 18:16:00,0.7245,0.7247,0.7245,0.7246,63900000.0
2009-11-20 18:17:00,0.7246,0.72465,0.7243,0.72435,84700000.0
2009-11-20 18:18:00,0.72435,0.72435,0.724,0.7243,171200000.0
2009-11-20 18:19:00,0.7243,0.7247,0.7243,0.7245,251500000.0
2009-11-20 18:20:00,0.7245,0.7246,0.72415,0.72415,250300000.0
2009-11-20 18:21:00,0.72415,0.7244,0.7241,0.7243,257100000.0
2009-11-20 18:22:00,0.7243,0.72435,0.7241,0.72415,136800000.0
2009-11-20 18:23:00,0.7242,0.7247,0.7242,0.72465,124600000.0
2009-11-20 18:24:00,0.7247,0.72475,0.72465,0.7247,59200000.0
2009-11-20 18:25:00,0.72465,0.72475,0.7245,0.72455,97500000.0
2009-11-20 18:26:00,0.7246,0.72475,0.72455,0.72455,86000000.0
2009-11-20 18:27:00,0.72455,0.72455,0.72415,0.7243,83700000.0
2009-11-20 18:28:00,0.7243,0.72435,0.72415,0.7242,117400000.0
2009-11-20 18:29:00,0.7242,0.7243,0.72415,0.7243,110500000.0
2009-11-20 18:30:00,0.7243,0.72455,0.7243,0.7244,137300000.0
2009-11-20 18:31:00,0.7244,0.7244,0.72415,0.7242,46200000.0
2009-11-20 18:32:00,0.7242,0.7246,0.7242,0.7245,129600000.0
2009-11-20 18:33:00,0.7245,0.72465,0.72445,0.72465,101200000.0
2009-11-20 18:34:00,0.72475,0.72485,0.7246,0.72475,70300000.0
2009-11-20 18:35:00,0.72475,0.7251,0.72475,0.725,52200000.0
2009-11-20 18:36:00,0.725,0.725,0.72475,0.72475,54400000.0
2009-11-20 18:37:00,0.72475,0.7249,0.7247,0.7247,130200000.0
2009-11-20 18:38:00,0.7247,0.72485,0.72445,0.72455,91800000.0
2009-11-20 18:39:00,0.72455,0.72465,0.7243,0.7243,130600000.0
2009-11-20 18:40:00,0.7243,0.72455,0.7243,0.7244,70700000.0
2009-11-20 18:41:00,0.7244,0.72455,0.7244,0.72445,30400000.0
2009-11-20 18:42:00,0.7245,0.7245,0.72435,0.72435,77100000.0
2009-11-20 18:43:00,0.72435,0.72445,0.72435,0.72435,94700000.0
2009-11-20 18:44:00,0.7244,0.72445,0.72425,0.7243,54900000.0
2009-11-20 18:45:00,0.7243,0.72475,0.7243,0.72475,108100000.0
2009-11-20 18:46:00,0.72465,0.7247,0.7246,0.72465,82000000.0
2009-11-20 18:47:00,0.7247,0.7247,0.72455,0.72465,123400000.0
2009-11-20 18:48:00,0.72465,0.7248,0.72465,0.72475,92700000.0
2009-11-20 18:49:00,0.72475,0.72475,0.72465,0.72465,37900000.0
2009-11-20 18:50:00,0.7247,0.72475,0.72465,0.72475,64600000.0
2009-11-20 18:51:00,0.72475,0.72495,0.72475,0.72485,48700000.0
2009-11-20 18:52:00,0.72485,0.72485,0.72465,0.72475,139800000.0
2009-11-20 18:53:00,0.72475,0.7251,0.7247,0.72505,368200000.0
2009-11-20 18:54:00,0.72505,0.7251,0.72475,0.72475,178000000.0
2009-11-20 18:55:00,0.7248,0.7253,0.7248,0.72525,261500000.0
2009-11-20 18:56:00,0.7252,0.7253,0.72495,0.72505,176000000.0
2009-11-20 18:57:00,0.72505,0.72535,0.725,0.725,113800000.0
2009-11-20 18:58:00,0.725,0.725,0.72485,0.725,122500000.0
2009-11-20 18:59:00,0.72505,0.72505,0.7249,0.72495,62400000.0
2009-11-20 19:00:00,0.72495,0.72495,0.72465,0.72475,118000000.0
2009-11-20 19:01:00,0.7247,0.7247,0.72465,0.72465,58900000.0
2009-11-20 19:02:00,0.72465,0.72465,0.7244,0.7244,125900000.0
2009-11-20 19:03:00,0.7244,0.7244,0.7242,0.72435,92100000.0
2009-11-20 19:04:00,0.72435,0.72455,0.72435,0.7244,58400000.0
2009-11-20 19:05:00,0.72445,0.72445,0.7244,0.72445,43000000.0
2009-11-20 19:06:00,0.7244,0.7245,0.7244,0.7244,30800000.0
2009-11-20 19:07:00,0.7244,0.72465,0.72435,0.72455,92200000.0
2009-11-20 19:08:00,0.72455,0.72455,0.72445,0.7245,40000000.0
2009-11-20 19:09:00,0.72445,0.7245,0.72425,0.7244,110300000.0
2009-11-20 19:10:00,0.72445,0.72455,0.724,0.724,127900000.0
2009-11-20 19:11:00,0.72405,0.7243,0.72405,0.72415,75600000.0
2009-11-20 19:12:00,0.72425,0.72425,0.7238,0.72395,121700000.0
2009-11-20 19:13:00,0.724,0.7241,0.7239,0.7239,94500000.0
2009-11-20 19:14:00,0.7239,0.72405,0.72385,0.72395,91300000.0
2009-11-20 19:15:00,0.72415,0.72415,0.72395,0.72395,54700000.0
2009-11-20 19:16:00,0.72395,0.72395,0.72395,0.72395,18800000.0
2009-11-20 19:17:00,0.72395,0.72415,0.72385,0.72395,108200000.0
2009-11-20 19:18:00,0.7239,0.7241,0.72365,0.7241,124400000.0
2009-11-20 19:19:00,0.72405,0.72405,0.72395,0.72395,122600000.0
2009-11-20 19:20:00,0.72395,0.72395,0.72385,0.72395,56200000.0
2009-11-20 19:21:00,0.7239,0.72395,0.72385,0.72385,27500000.0
2009-11-20 19:22:00,0.72385,0.72385,0.7237,0.72375,120600000.0
2009-11-20 19:23:00,0.72375,0.7238,0.7237,0.7237,67200000.0
2009-11-20 19:24:00,0.7237,0.7239,0.7237,0.7238,43300000.0
2009-11-20 19:25:00,0.7238,0.7238,0.72375,0.7238,25700000.0
2009-11-20 19:26:00,0.7238,0.72385,0.7238,0.72385,18400000.0
2009-11-20 19:27:00,0.72385,0.72395,0.7237,0.7237,50000000.0
2009-11-20 19:28:00,0.7237,0.7237,0.7237,0.7237,21200000.0
2009-11-20 19:29:00,0.7237,0.7239,0.7237,0.72385,40800000.0
2009-11-20 19:30:00,0.72385,0.72385,0.72375,0.7238,24900000.0
2009-11-20 19:31:00,0.7238,0.72385,0.7238,0.72385,4000000.0
2009-11-20 19:32:00,0.72385,0.72385,0.72375,0.72375,41300000.0
2009-11-20 19:33:00,0.72375,0.72375,0.72345,0.72355,59700000.0
2009-11-20 19:34:00,0.72355,0.72355,0.72355,0.72355,18100000.0
2009-11-20 19:35:00,0.72355,0.72355,0.72245,0.72255,468100000.0
2009-11-20 19:36:00,0.7226,0.7231,0.7226,0.72285,197800000.0
2009-11-20 19:37:00,0.723,0.723,0.7228,0.72295,77200000.0
2009-11-20 19:38:00,0.72295,0.7232,0.72295,0.72315,155000000.0
2009-11-20 19:39:00,0.7231,0.7233,0.7231,0.7232,82900000.0
2009-11-20 19:40:00,0.7232,0.7232,0.7232,0.7232,16300000.0
2009-11-20 19:41:00,0.7232,0.7235,0.7232,0.7234,71500000.0
2009-11-20 19:42:00,0.7234,0.72345,0.72315,0.7232,69400000.0
2009-11-20 19:43:00,0.7232,0.7232,0.72305,0.7231,90200000.0
2009-11-20 19:44:00,0.7231,0.72355,0.7231,0.7234,207000000.0
2009-11-20 19:45:00,0.7234,0.7234,0.72315,0.72315,91300000.0
2009-11-20 19:46:00,0.72315,0.72315,0.72315,0.72315,80600000.0
2009-11-20 19:47:00,0.72315,0.72315,0.72315,0.72315,26700000.0
2009-11-20 19:48:00,0.72315,0.72315,0.72315,0.72315,8900000.0
2009-11-20 19:49:00,0.72315,0.72315,0.72305,0.72305,77800000.0
2009-11-20 19:50:00,0.72305,0.72305,0.72265,0.7227,146000000.0
2009-11-20 19:51:00,0.7227,0.72275,0.7226,0.72275,51800000.0
2009-11-20 19:52:00,0.72275,0.72275,0.72245,0.72245,49300000.0
2009-11-20 19:53:00,0.72235,0.7226,0.7223,0.72245,192900000.0
2009-11-20 19:54:00,0.7225,0.7225,0.72235,0.7225,120600000.0
2009-11-20 19:55:00,0.7225,0.7227,0.7225,0.7225,85400000.0
2009-11-20 19:56:00,0.7225,0.7228,0.7225,0.7226,115700000.0
2009-11-20 19:57:00,0.7226,0.72265,0.7225,0.72255,180600000.0
2009-11-20 19:58:00,0.72255,0.72275,0.72255,0.7227,258700000.0
2009-11-20 19:59:00,0.72275,0.7228,0.7227,0.7228,37900000.0
2009-11-20 20:00:00,0.7229,0.7229,0.7228,0.7228,14600000.0
2009-11-20 20:01:00,0.7228,0.72295,0.7228,0.7229,65500000.0
2009-11-20 20:02:00,0.72285,0.72285,0.72285,0.72285,21800000.0
2009-11-20 20:03:00,0.72285,0.72325,0.72285,0.7232,71100000.0
2009-11-20 20:04:00,0.72273,0.72305,0.72271,0.72298,18000000.0
2009-11-20 20:05:00,0.7232,0.7232,0.723,0.723,52100000.0
2009-11-20 20:06:00,0.72305,0.7231,0.72305,0.7231,29600000.0
2009-11-20 20:07:00,0.7231,0.7231,0.72305,0.72305,21400000.0
2009-11-20 20:08:00,0.72305,0.7232,0.72305,0.7232,20800000.0
2009-11-20 20:09:00,0.7232,0.7232,0.723,0.72305,106000000.0
2009-11-20 20:10:00,0.72305,0.7235,0.72305,0.72345,172300000.0
2009-11-20 20:11:00,0.72345,0.72345,0.72345,0.72345,16200000.0
2009-11-20 20:12:00,0.72365,0.72365,0.7234,0.7234,80800000.0
2009-11-20 20:13:00,0.7234,0.7234,0.7232,0.7232,69000000.0
2009-11-20 20:14:00,0.7232,0.7232,0.72305,0.72315,49500000.0
2009-11-20 20:15:00,0.7231,0.72315,0.72305,0.72315,98900000.0
2009-11-20 20:16:00,0.72315,0.72315,0.72305,0.72305,10400000.0
2009-11-20 20:17:00,0.72305,0.7231,0.7229,0.72295,45400000.0
2009-11-20 20:18:00,0.72295,0.72305,0.7229,0.72305,46350000.0
2009-11-20 20:19:00,0.72305,0.72305,0.7229,0.72305,16100000.0
2009-11-20 20:20:00,0.72305,0.72305,0.72305,0.72305,12000000.0
2009-11-20 20:21:00,0.7229,0.7229,0.72285,0.72285,47600000.0
2009-11-20 20:22:00,0.72285,0.72285,0.72275,0.72275,43000000.0
2009-11-20 20:23:00,0.72275,0.72275,0.7227,0.7227,17800000.0
2009-11-20 20:24:00,0.7227,0.72275,0.7227,0.72275,12800000.0
2009-11-20 20:25:00,0.72275,0.7229,0.7227,0.7227,44000000.0
2009-11-20 20:26:00,0.72275,0.72275,0.72275,0.72275,4800000.0
2009-11-20 20:27:00,0.72275,0.72275,0.72275,0.72275,6800000.0
2009-11-20 20:28:00,0.72275,0.72295,0.72275,0.72295,80000000.0
2009-11-20 20:29:00,0.7229,0.72295,0.7229,0.72295,47000000.0
2009-11-20 20:30:00,0.72295,0.72305,0.7229,0.723,54700000.0
2009-11-20 20:31:00,0.723,0.72305,0.723,0.72305,17800000.0
2009-11-20 20:32:00,0.72305,0.72305,0.72275,0.7228,111600000.0
2009-11-20 20:33:00,0.72285,0.7229,0.7226,0.72275,75600000.0
2009-11-20 20:34:00,0.72275,0.72275,0.7226,0.72265,17700000.0
2009-11-20 20:35:00,0.7226,0.7226,0.72215,0.7224,53800000.0
2009-11-20 20:36:00,0.7224,0.7224,0.7223,0.7223,33600000.0
2009-11-20 20:37:00,0.72235,0.7224,0.72235,0.7224,22400000.0
2009-11-20 20:38:00,0.7224,0.7224,0.7223,0.72235,30500000.0
2009-11-20 20:39:00,0.72235,0.7224,0.7222,0.72225,42600000.0
2009-11-20 20:40:00,0.72225,0.72225,0.72215,0.7222,64900000.0
2009-11-20 20:41:00,0.72215,0.7222,0.72215,0.7222,36000000.0
2009-11-20 20:42:00,0.7222,0.7222,0.72215,0.7222,25600000.0
2009-11-20 20:43:00,0.72225,0.72235,0.72225,0.7223,44800000.0
2009-11-20 20:44:00,0.72225,0.7224,0.7222,0.7224,66100000.0
2009-11-20 20:45:00,0.7224,0.7226,0.7224,0.7226,85600000.0
2009-11-20 20:46:00,0.7226,0.7231,0.72255,0.723,70700000.0
2009-11-20 20:47:00,0.723,0.7231,0.723,0.72305,34400000.0
2009-11-20 20:48:00,0.72305,0.72305,0.723,0.72305,16800000.0
2009-11-20 20:49:00,0.72305,0.7233,0.72305,0.72325,58500000.0
2009-11-20 20:50:00,0.72325,0.72325,0.7232,0.72325,43200000.0
2009-11-20 20:51:00,0.72325,0.72325,0.72315,0.7232,59900000.0
2009-11-20 20:52:00,0.7232,0.72325,0.7232,0.7232,71200000.0
2009-11-20 20:53:00,0.72315,0.72325,0.72315,0.7232,63100000.0
2009-11-20 20:54:00,0.72315,0.7232,0.7231,0.72315,59200000.0
2009-11-20 20:55:00,0.72315,0.72315,0.72315,0.72315,35400000.0
2009-11-20 20:56:00,0.72315,0.72335,0.72315,0.72325,46800000.0
2009-11-20 20:57:00,0.72325,0.72325,0.7232,0.72325,8000000.0
2009-11-20 20:58:00,0.72325,0.72325,0.72315,0.72315,20800000.0
2009-11-20 20:59:00,0.72315,0.72325,0.72315,0.72315,27200000.0
2009-11-20 21:00:00,0.72315,0.7232,0.72315,0.72315,80200000.0
2009-11-20 21:01:00,0.72315,0.7232,0.72315,0.7232,39800000.0
2009-11-20 21:02:00,0.72315,0.7233,0.72315,0.72325,92700000.0
2009-11-20 21:03:00,0.72325,0.7237,0.72325,0.7236,205400000.0
2009-11-20 21:04:00,0.7236,0.7238,0.7236,0.72375,60800000.0
2009-11-20 21:05:00,0.72375,0.72375,0.72355,0.72355,69000000.0
2009-11-20 21:06:00,0.72355,0.72355,0.72325,0.7233,95800000.0
2009-11-20 21:07:00,0.72335,0.72355,0.7233,0.72345,100300000.0
2009-11-20 21:08:00,0.72345,0.72355,0.72335,0.72355,24300000.0
2009-11-20 21:09:00,0.72355,0.72355,0.72335,0.72335,57300000.0
2009-11-20 21:10:00,0.72335,0.72345,0.72335,0.72345,17300000.0
2009-11-20 21:11:00,0.72345,0.72365,0.72345,0.7236,46400000.0
2009-11-20 21:12:00,0.72365,0.72375,0.72365,0.72375,16000000.0
2009-11-20 21:13:00,0.72375,0.72375,0.7237,0.7237,6600000.0
2009-11-20 21:14:00,0.72348,0.72358,0.72335,0.72358,26600000.0
2009-11-20 21:15:00,0.7237,0.7237,0.7236,0.7236,90300000.0
2009-11-20 21:16:00,0.72355,0.72365,0.72355,0.72365,114800000.0
2009-11-20 21:17:00,0.7236,0.7238,0.7236,0.7238,9100000.0
2009-11-20 21:18:00,0.7238,0.72395,0.72375,0.72375,35700000.0
2009-11-20 21:19:00,0.7237,0.7238,0.72365,0.72365,46700000.0
2009-11-20 21:20:00,0.72365,0.72365,0.72365,0.72365,7200000.0
2009-11-20 21:21:00,0.72365,0.7237,0.72365,0.7237,20500000.0
2009-11-20 21:22:00,0.7237,0.72375,0.72365,0.72365,19000000.0
2009-11-20 21:23:00,0.72375,0.72375,0.72365,0.72365,20600000.0
2009-11-20 21:24:00,0.7237,0.7237,0.7236,0.72365,32800000.0
2009-11-20 21:25:00,0.7237,0.7237,0.7235,0.72355,22900000.0
2009-11-20 21:26:00,0.7235,0.72355,0.7234,0.72355,144200000.0
2009-11-20 21:27:00,0.72342,0.72348,0.72342,0.72348,25200000.0
2009-11-20 21:28:00,0.72355,0.72365,0.7235,0.72365,22500000.0
2009-11-20 21:29:00,0.72365,0.72365,0.72365,0.72365,27400000.0
2009-11-20 21:30:00,0.72365,0.7239,0.72365,0.7239,21100000.0
2009-11-20 21:31:00,0.7238,0.72395,0.72375,0.72375,90800000.0
2009-11-20 21:32:00,0.72375,0.72375,0.72375,0.72375,3300000.0
2009-11-20 21:33:00,0.72385,0.72395,0.72375,0.72395,27700000.0
2009-11-20 21:34:00,0.72405,0.72405,0.7238,0.72385,14600000.0
2009-11-20 21:35:00,0.72385,0.72385,0.72375,0.72375,48200000.0
2009-11-20 21:36:00,0.72375,0.72375,0.7236,0.72365,165100000.0
2009-11-20 21:37:00,0.7236,0.7239,0.7236,0.7239,117200000.0
2009-11-20 21:38:00,0.7239,0.72395,0.72375,0.7238,35500000.0
2009-11-20 21:39:00,0.72375,0.72375,0.72375,0.72375,35100000.0
2009-11-20 21:40:00,0.72375,0.72385,0.72375,0.72385,16900000.0
2009-11-20 21:41:00,0.72385,0.7239,0.7238,0.7239,17800000.0
2009-11-20 21:42:00,0.7239,0.7239,0.7238,0.7238,9600000.0
2009-11-20 21:43:00,0.7238,0.7239,0.72375,0.7239,18400000.0
2009-11-20 21:44:00,0.7239,0.7239,0.7239,0.7239,1600000.0
2009-11-20 21:45:00,0.7238,0.72385,0.72365,0.72365,54100000.0
2009-11-20 21:46:00,0.72365,0.72365,0.72365,0.72365,3400000.0
2009-11-20 21:47:00,0.72365,0.72365,0.72365,0.72365,36700000.0
2009-11-20 21:48:00,0.72365,0.72365,0.72355,0.72365,416900000.0
2009-11-20 21:49:00,0.7236,0.72365,0.72355,0.72355,581300000.0
2009-11-20 21:50:00,0.7236,0.72365,0.72345,0.72345,237700000.0
2009-11-20 21:51:00,0.72345,0.72345,0.7234,0.7234,48900000.0
2009-11-20 21:52:00,0.72335,0.72335,0.72325,0.7233,22600000.0
2009-11-20 21:53:00,0.7233,0.72335,0.7233,0.72335,17100000.0
2009-11-20 21:54:00,0.72325,0.72355,0.72325,0.7234,28200000.0
2009-11-20 21:55:00,0.7234,0.7235,0.7234,0.72345,36600000.0
2009-11-20 21:56:00,0.7235,0.7236,0.72345,0.7235,30900000.0
2009-11-20 21:57:00,0.7235,0.72355,0.72335,0.72355,22800000.0
2009-11-20 21:58:00,0.72355,0.72355,0.7233,0.7233,21400000.0
2009-11-20 21:59:00,0.72335,0.72355,0.7233,0.72345,60700000.0
2009-11-20 22:00:00,0.7234,0.72355,0.72335,0.72335,16800000.0
2009-11-20 22:01:00,0.7234,0.7234,0.7234,0.7234,9700000.0
2009-11-20 22:02:00,0.72345,0.72355,0.7234,0.7234,13200000.0
2009-11-20 22:03:00,0.72345,0.72355,0.72345,0.7235,39900000.0
2009-11-20 22:04:00,0.7235,0.7237,0.7235,0.7235,9600000.0
2009-11-20 22:05:00,0.7235,0.7235,0.72345,0.7235,54200000.0
2009-11-20 22:06:00,0.7235,0.72365,0.72345,0.7235,58300000.0
2009-11-20 22:07:00,0.72355,0.72355,0.7234,0.72345,24600000.0
2009-11-20 22:08:00,0.72345,0.7237,0.7234,0.7237,37200000.0
2009-11-20 22:09:00,0.72375,0.7239,0.7237,0.72385,417300000.0
2009-11-20 22:10:00,0.7238,0.72385,0.7238,0.7238,25800000.0
2009-11-20 22:11:00,0.7238,0.7239,0.7238,0.72385,51400000.0
2009-11-20 22:12:00,0.72385,0.72385,0.72385,0.72385,16200000.0
2009-11-20 22:13:00,0.72385,0.7239,0.72385,0.7239,7500000.0
2009-11-20 22:14:00,0.72385,0.72385,0.72385,0.72385,14500000.0
2009-11-20 22:15:00,0.72355,0.7237,0.72351,0.72362,27900000.0
2009-11-20 22:16:00,0.72395,0.72395,0.72385,0.72385,15700000.0
2009-11-20 22:17:00,0.72385,0.72385,0.72385,0.72385,4900000.0
2009-11-20 22:18:00,0.72385,0.72385,0.72365,0.7237,31800000.0
2009-11-20 22:19:00,0.7237,0.7237,0.7237,0.7237,4300000.0
2009-11-20 22:20:00,0.72365,0.72385,0.72365,0.7237,35200000.0
2009-11-20 22:21:00,0.7237,0.7237,0.7237,0.7237,4300000.0
2009-11-20 22:22:00,0.72365,0.7237,0.72365,0.72365,45100000.0
2009-11-20 22:23:00,0.7237,0.72395,0.7237,0.72395,75200000.0
2009-11-20 22:24:00,0.72395,0.72395,0.7238,0.7238,25000000.0
2009-11-20 22:25:00,0.72385,0.72385,0.72385,0.72385,1600000.0
2009-11-20 22:26:00,0.72385,0.72385,0.72385,0.72385,8000000.0
2009-11-20 22:27:00,0.7238,0.7238,0.7238,0.7238,1600000.0
2009-11-20 22:28:00,0.72368,0.72372,0.72364,0.72372,25600000.0
2009-11-20 22:29:00,0.72385,0.72395,0.72385,0.72395,17800000.0
2009-11-20 22:30:00,0.72395,0.72395,0.7239,0.72395,38100000.0
2009-11-20 22:31:00,0.72415,0.7245,0.72415,0.7244,43500000.0
2009-11-20 22:32:00,0.72445,0.7245,0.72445,0.72445,10600000.0
2009-11-20 22:33:00,0.72445,0.72445,0.7244,0.72445,32900000.0
2009-11-20 22:34:00,0.72445,0.72445,0.72425,0.72425,21400000.0
2009-11-20 22:35:00,0.72425,0.7243,0.72425,0.7243,13500000.0
2009-11-20 22:36:00,0.72435,0.72485,0.72435,0.72485,74300000.0
2009-11-20 22:37:00,0.72485,0.72495,0.72485,0.72495,20800000.0
2009-11-20 22:38:00,0.72495,0.72495,0.72495,0.72495,19200000.0
2009-11-20 22:39:00,0.725,0.72515,0.725,0.7251,33900000.0
2009-11-20 22:40:00,0.7251,0.7251,0.72505,0.72505,8200000.0
2009-11-20 22:41:00,0.72474,0.72486,0.72458,0.72484,19600000.0
2009-11-20 22:42:00,0.7251,0.7251,0.72505,0.72505,6400000.0
2009-11-20 22:43:00,0.7251,0.72515,0.7251,0.7251,9600000.0
2009-11-20 22:44:00,0.72505,0.72515,0.72505,0.72505,14800000.0
2009-11-20 22:45:00,0.7245,0.72484,0.72446,0.72475,39200000.0
2009-11-20 22:46:00,0.725,0.725,0.7249,0.7249,17100000.0
2009-11-20 22:47:00,0.7249,0.7249,0.7248,0.7248,8600000.0
2009-11-20 22:48:00,0.7248,0.7248,0.7246,0.7246,16900000.0
2009-11-20 22:49:00,0.7245,0.7245,0.7243,0.7244,33000000.0
2009-11-20 22:50:00,0.72435,0.72435,0.72435,0.72435,6500000.0
2009-11-20 22:51:00,0.7244,0.72445,0.7244,0.7244,7000000.0
2009-11-20 22:52:00,0.72445,0.7245,0.724,0.7242,31500000.0
2009-11-20 22:53:00,0.7242,0.7242,0.72415,0.72415,37600000.0
2009-11-20 22:54:00,0.7242,0.7242,0.72415,0.7242,13000000.0
2009-11-20 22:55:00,0.72415,0.72435,0.7241,0.72415,39600000.0
2009-11-20 22:56:00,0.72415,0.72445,0.72415,0.7244,70200000.0
2009-11-20 22:57:00,0.72435,0.72475,0.72435,0.72475,80200000.0
2009-11-20 22:58:00,0.72475,0.72475,0.72435,0.7244,62400000.0
2009-11-20 22:59:00,0.7244,0.72455,0.72415,0.7244,200500000.0
2009-11-20 23:00:00,0.72405,0.7246,0.72405,0.72415,196800000.0
2009-11-20 23:01:00,0.72415,0.72415,0.72405,0.72415,173200000.0
2009-11-20 23:02:00,0.7241,0.7243,0.7239,0.7239,214900000.0
2009-11-20 23:03:00,0.7239,0.724,0.7239,0.724,94600000.0
2009-11-20 23:04:00,0.72365,0.7237,0.7235,0.72365,43800000.0
2009-11-20 23:05:00,0.72365,0.7239,0.72365,0.7239,42000000.0
2009-11-20 23:06:00,0.7239,0.72395,0.7239,0.72395,25400000.0
2009-11-20 23:07:00,0.72395,0.72395,0.7239,0.72395,28000000.0
2009-11-20 23:08:00,0.72395,0.72395,0.72395,0.72395,29000000.0
2009-11-20 23:09:00,0.72395,0.72395,0.7239,0.72395,59000000.0
2009-11-20 23:10:00,0.72395,0.72425,0.72375,0.72395,119100000.0
2009-11-20 23:11:00,0.724,0.72415,0.724,0.724,19200000.0
2009-11-20 23:12:00,0.7242,0.72435,0.72405,0.72435,32500000.0
2009-11-20 23:13:00,0.72435,0.72435,0.7243,0.7243,6600000.0
2009-11-20 23:14:00,0.7243,0.72435,0.7243,0.72435,6600000.0
2009-11-20 23:15:00,0.72435,0.72435,0.7243,0.7243,6600000.0
2009-11-20 23:16:00,0.72425,0.72475,0.72425,0.72455,28000000.0
2009-11-20 23:17:00,0.7245,0.7245,0.7245,0.7245,6600000.0
2009-11-20 23:18:00,0.7245,0.7245,0.72445,0.72445,10900000.0
2009-11-20 23:19:00,0.7245,0.7245,0.7245,0.7245,7300000.0
2009-11-20 23:20:00,0.7244,0.7245,0.7244,0.7245,20500000.0
2009-11-20 23:21:00,0.7246,0.72465,0.7246,0.72465,7500000.0
2009-11-20 23:22:00,0.72426,0.72441,0.72426,0.72441,19000000.0
2009-11-20 23:23:00,0.72475,0.72495,0.7245,0.7245,17300000.0
2009-11-20 23:24:00,0.7246,0.7246,0.7246,0.7246,3300000.0
2009-11-20 23:25:00,0.7246,0.72495,0.7246,0.7248,90800000.0
2009-11-20 23:26:00,0.7248,0.7248,0.72465,0.7247,40100000.0
2009-11-20 23:27:00,0.7247,0.7247,0.72455,0.72455,41500000.0
2009-11-20 23:28:00,0.72455,0.7246,0.72455,0.7246,14800000.0
2009-11-20 23:29:00,0.7246,0.7246,0.72345,0.72395,105100000.0
2009-11-20 23:30:00,0.72395,0.7241,0.72395,0.72405,31100000.0
2009-11-20 23:31:00,0.7241,0.7241,0.72405,0.72405,10600000.0
2009-11-20 23:32:00,0.72405,0.72495,0.72405,0.72465,53300000.0
2009-11-20 23:33:00,0.72455,0.7246,0.72455,0.7246,9900000.0
2009-11-20 23:34:00,0.72465,0.72465,0.72455,0.72455,8600000.0
2009-11-20 23:35:00,0.72455,0.72455,0.72425,0.72425,18500000.0
2009-11-20 23:36:00,0.72425,0.7246,0.72425,0.72455,22900000.0
2009-11-20 23:37:00,0.7245,0.72455,0.7245,0.72455,6600000.0
2009-11-20 23:38:00,0.72457,0.72457,0.72408,0.72416,32300000.0
2009-11-20 23:39:00,0.7245,0.72455,0.7245,0.72455,6600000.0
2009-11-20 23:40:00,0.7246,0.7246,0.7246,0.7246,2000000.0
2009-11-20 23:41:00,0.7246,0.7246,0.72455,0.7246,11900000.0
2009-11-20 23:42:00,0.72455,0.72455,0.72455,0.72455,5300000.0
2009-11-20 23:43:00,0.72455,0.72455,0.72455,0.72455,5300000.0
2009-11-20 23:44:00,0.72435,0.72437,0.7241,0.7241,121500000.0
2009-11-20 23:45:00,0.72445,0.72445,0.72445,0.72445,20500000.0
2009-11-20 23:46:00,0.7248,0.7248,0.7244,0.72455,11800000.0
2009-11-20 23:47:00,0.72445,0.7245,0.7244,0.72445,25000000.0
2009-11-20 23:48:00,0.7244,0.7245,0.7237,0.7238,49900000.0
2009-11-20 23:49:00,0.72395,0.72435,0.72395,0.72415,96700000.0
2009-11-20 23:50:00,0.72415,0.72425,0.72395,0.72415,34800000.0
2009-11-20 23:51:00,0.72415,0.7242,0.72415,0.7242,43500000.0
2009-11-20 23:52:00,0.72415,0.7242,0.7238,0.724,88600000.0
2009-11-20 23:53:00,0.724,0.72405,0.72385,0.72385,26100000.0
2009-11-20 23:54:00,0.72385,0.72385,0.72385,0.72385,3300000.0
2009-11-20 23:55:00,0.72395,0.7241,0.72395,0.7241,23400000.0
2009-11-20 23:56:00,0.724,0.724,0.72395,0.72395,9900000.0
2009-11-20 23:57:00,0.72395,0.72395,0.7238,0.7238,5300000.0
2009-11-20 23:58:00,0.72375,0.7238,0.72375,0.7238,8200000.0
2009-11-20 23:59:00,0.7238,0.7238,0.72375,0.72375,7000000.0
2009-11-23 00:00:00,0.72108,0.72109,0.72105,0.72105,133700000.0
2009-11-23 00:01:00,0.72105,0.72105,0.72105,0.72105,133700000.0
2009-11-23 00:02:00,0.7211,0.72131,0.72108,0.72131,133700000.0
2009-11-23 00:03:00,0.72134,0.72177,0.72134,0.72151,133700000.0
2009-11-23 00:04:00,0.72152,0.72167,0.72152,0.72165,133700000.0
2009-11-23 00:05:00,0.72165,0.72177,0.72165,0.7217,133700000.0
2009-11-23 00:06:00,0.72173,0.72213,0.72168,0.72213,133700000.0
2009-11-23 00:07:00,0.72216,0.72218,0.72199,0.7221,133700000.0
2009-11-23 00:08:00,0.7221,0.7222,0.72195,0.72202,133700000.0
2009-11-23 00:09:00,0.72199,0.7221,0.72197,0.7221,133700000.0
2009-11-23 00:10:00,0.72213,0.72226,0.72213,0.7222,133700000.0
2009-11-23 00:11:00,0.72223,0.72238,0.72222,0.72222,133700000.0
2009-11-23 00:12:00,0.72224,0.72231,0.72222,0.72222,133700000.0
2009-11-23 00:13:00,0.72225,0.72231,0.72222,0.72222,133700000.0
2009-11-23 00:14:00,0.72225,0.72228,0.72195,0.72196,133700000.0
2009-11-23 00:15:00,0.72194,0.72194,0.72189,0.72189,133700000.0
2009-11-23 00:16:00,0.72188,0.7223,0.72188,0.7223,133700000.0
2009-11-23 00:17:00,0.7223,0.72252,0.72229,0.72251,133700000.0
2009-11-23 00:18:00,0.72248,0.72248,0.72226,0.72226,133700000.0
2009-11-23 00:19:00,0.72235,0.72252,0.72226,0.72242,133700000.0
2009-11-23 00:20:00,0.7224,0.7224,0.72238,0.72239,133700000.0
2009-11-23 00:21:00,0.72237,0.72238,0.72233,0.72238,133700000.0
2009-11-23 00:22:00,0.72237,0.72241,0.72236,0.72239,133700000.0
2009-11-23 00:23:00,0.72243,0.72244,0.7224,0.72243,133700000.0
2009-11-23 00:24:00,0.72241,0.72244,0.72239,0.72239,133700000.0
2009-11-23 00:25:00,0.72238,0.72242,0.72215,0.72226,133700000.0
2009-11-23 00:26:00,0.72227,0.72227,0.72227,0.72227,133700000.0
2009-11-23 00:27:00,0.72229,0.72235,0.72228,0.72229,133700000.0
2009-11-23 00:28:00,0.72266,0.72266,0.72266,0.72266,133700000.0
2009-11-23 00:30:00,0.72225,0.7223,0.72225,0.72225,133700000.0
2009-11-23 00:31:00,0.7223,0.72232,0.72225,0.72227,133700000.0
2009-11-23 00:32:00,0.72231,0.72231,0.72228,0.72231,133700000.0
2009-11-23 00:33:00,0.72228,0.7223,0.72225,0.7223,133700000.0
2009-11-23 00:34:00,0.72224,0.72268,0.72217,0.72265,133700000.0
2009-11-23 00:35:00,0.72266,0.72298,0.72266,0.72278,133700000.0
2009-11-23 00:36:00,0.72278,0.72283,0.72278,0.72283,133700000.0
2009-11-23 00:37:00,0.72281,0.72281,0.72263,0.72266,133700000.0
2009-11-23 00:38:00,0.72265,0.72265,0.72258,0.72259,133700000.0
2009-11-23 00:39:00,0.72258,0.72263,0.72258,0.72263,133700000.0
2009-11-23 00:40:00,0.72264,0.72264,0.72259,0.72259,133700000.0
2009-11-23 00:41:00,0.72258,0.72263,0.72258,0.72259,133700000.0
2009-11-23 00:42:00,0.72253,0.72253,0.72248,0.72249,133700000.0
2009-11-23 00:43:00,0.72245,0.72263,0.72231,0.72263,133700000.0
2009-11-23 00:44:00,0.72265,0.7232,0.72265,0.72316,133700000.0
2009-11-23 00:45:00,0.72317,0.72319,0.72305,0.72309,133700000.0
2009-11-23 00:46:00,0.72311,0.72319,0.72311,0.72313,133700000.0
2009-11-23 00:47:00,0.72309,0.72318,0.72295,0.72317,133700000.0
2009-11-23 00:48:00,0.72316,0.72323,0.72308,0.72308,133700000.0
2009-11-23 00:49:00,0.72307,0.72312,0.72278,0.72301,133700000.0
2009-11-23 00:50:00,0.72303,0.72309,0.72291,0.72293,133700000.0
2009-11-23 00:51:00,0.72294,0.72315,0.72294,0.72315,133700000.0
2009-11-23 00:52:00,0.72317,0.72321,0.72317,0.72321,133700000.0
2009-11-23 00:53:00,0.72323,0.72341,0.72321,0.72338,133700000.0
2009-11-23 00:54:00,0.72337,0.72373,0.72337,0.72364,133700000.0
2009-11-23 00:55:00,0.72364,0.72375,0.7236,0.72374,133700000.0
2009-11-23 00:56:00,0.72375,0.72437,0.72374,0.72434,133700000.0
2009-11-23 00:57:00,0.72429,0.72443,0.72404,0.72406,133700000.0
2009-11-23 00:58:00,0.72405,0.72406,0.72393,0.72406,133700000.0
2009-11-23 00:59:00,0.72407,0.72412,0.72407,0.72409,133700000.0
2009-11-23 01:00:00,0.72408,0.72463,0.72396,0.72463,133700000.0
2009-11-23 01:01:00,0.72465,0.72468,0.72417,0.72417,133700000.0
2009-11-23 01:02:00,0.72421,0.72431,0.72421,0.72424,133700000.0
2009-11-23 01:03:00,0.72423,0.72443,0.72423,0.72443,133700000.0
2009-11-23 01:04:00,0.7244,0.72468,0.72438,0.72468,133700000.0
2009-11-23 01:05:00,0.72466,0.72467,0.72466,0.72467,133700000.0
2009-11-23 01:06:00,0.72469,0.7247,0.72468,0.7247,133700000.0
2009-11-23 01:07:00,0.72471,0.72577,0.72469,0.7256,133700000.0
2009-11-23 01:08:00,0.72559,0.72606,0.72553,0.72595,133700000.0
2009-11-23 01:09:00,0.72594,0.72627,0.7259,0.72626,133700000.0
2009-11-23 01:10:00,0.72627,0.72669,0.72617,0.72635,133700000.0
2009-11-23 01:11:00,0.72632,0.72654,0.72625,0.72627,133700000.0
2009-11-23 01:12:00,0.72626,0.72675,0.72626,0.72666,133700000.0
2009-11-23 01:13:00,0.72664,0.72671,0.72661,0.72671,133700000.0
2009-11-23 01:14:00,0.7267,0.7268,0.72666,0.7268,133700000.0
2009-11-23 01:15:00,0.72679,0.72692,0.72668,0.7269,133700000.0
2009-11-23 01:16:00,0.72688,0.72701,0.72684,0.72701,133700000.0
2009-11-23 01:17:00,0.727,0.72706,0.727,0.727,133700000.0
2009-11-23 01:18:00,0.72701,0.72712,0.727,0.72704,133700000.0
2009-11-23 01:19:00,0.72705,0.72705,0.72703,0.72704,133700000.0
2009-11-23 01:20:00,0.72703,0.72703,0.72648,0.72657,133700000.0
2009-11-23 01:21:00,0.72655,0.72657,0.72629,0.7263,133700000.0
2009-11-23 01:22:00,0.72632,0.72632,0.72626,0.72626,133700000.0
2009-11-23 01:23:00,0.72623,0.72637,0.72623,0.72637,133700000.0
2009-11-23 01:24:00,0.72642,0.72642,0.72639,0.7264,133700000.0
2009-11-23 01:25:00,0.72641,0.72643,0.72628,0.72628,133700000.0
2009-11-23 01:26:00,0.72626,0.72626,0.72618,0.72619,133700000.0
2009-11-23 01:27:00,0.72621,0.72622,0.72619,0.72622,133700000.0
2009-11-23 01:28:00,0.72625,0.72625,0.72608,0.72611,133700000.0
2009-11-23 01:29:00,0.72611,0.72611,0.72571,0.72572,133700000.0
2009-11-23 01:30:00,0.72575,0.72575,0.72562,0.72566,133700000.0
2009-11-23 01:31:00,0.72566,0.72566,0.7255,0.72555,133700000.0
2009-11-23 01:32:00,0.72556,0.72562,0.72555,0.72558,133700000.0
2009-11-23 01:33:00,0.72557,0.72563,0.72554,0.72554,133700000.0
2009-11-23 01:34:00,0.72555,0.72561,0.72552,0.72554,133700000.0
2009-11-23 01:35:00,0.72553,0.72573,0.72552,0.72573,133700000.0
2009-11-23 01:36:00,0.72577,0.72603,0.72577,0.72595,133700000.0
2009-11-23 01:37:00,0.72594,0.72602,0.72587,0.72587,133700000.0
2009-11-23 01:38:00,0.72594,0.72606,0.72594,0.72603,133700000.0
2009-11-23 01:39:00,0.72598,0.72598,0.72568,0.72571,133700000.0
2009-11-23 01:40:00,0.72574,0.72575,0.72574,0.72575,133700000.0
2009-11-23 01:41:00,0.72574,0.72578,0.72571,0.72573,133700000.0
2009-11-23 01:42:00,0.72575,0.72583,0.72575,0.72583,133700000.0
2009-11-23 01:43:00,0.72583,0.72659,0.72583,0.72659,133700000.0
2009-11-23 01:44:00,0.7266,0.72666,0.72655,0.72655,133700000.0
2009-11-23 01:45:00,0.72656,0.72681,0.72656,0.72681,133700000.0
2009-11-23 01:46:00,0.72698,0.72715,0.72695,0.72709,133700000.0
2009-11-23 01:47:00,0.72709,0.72709,0.72657,0.72657,133700000.0
2009-11-23 01:48:00,0.7266,0.7266,0.726,0.72619,133700000.0
2009-11-23 01:49:00,0.72618,0.72643,0.72614,0.72642,133700000.0
2009-11-23 01:50:00,0.72639,0.72639,0.72561,0.72563,133700000.0
2009-11-23 01:51:00,0.72558,0.72571,0.72555,0.72563,133700000.0
2009-11-23 01:52:00,0.72562,0.72567,0.72541,0.72558,133700000.0
2009-11-23 01:53:00,0.72555,0.72555,0.72543,0.72551,133700000.0
2009-11-23 01:54:00,0.72549,0.72555,0.72545,0.72555,133700000.0
2009-11-23 01:55:00,0.72553,0.72559,0.72551,0.72557,133700000.0
2009-11-23 01:56:00,0.72557,0.72557,0.72516,0.7252,133700000.0
2009-11-23 01:57:00,0.72522,0.72532,0.7252,0.72526,133700000.0
2009-11-23 01:58:00,0.72528,0.72531,0.72525,0.72529,133700000.0
2009-11-23 01:59:00,0.72531,0.72537,0.72531,0.72536,133700000.0
2009-11-23 02:00:00,0.7242,0.72475,0.7241,0.7247,133700000.0
2009-11-23 02:01:00,0.7247,0.72485,0.72425,0.72425,97400000.0
2009-11-23 02:02:00,0.7243,0.7244,0.7243,0.7243,51400000.0
2009-11-23 02:03:00,0.7243,0.72465,0.7243,0.7245,72200000.0
2009-11-23 02:04:00,0.72455,0.72475,0.72445,0.72475,112600000.0
2009-11-23 02:05:00,0.72475,0.7248,0.72475,0.72475,15000000.0
2009-11-23 02:06:00,0.72475,0.7248,0.72475,0.7248,3000000.0
2009-11-23 02:07:00,0.7248,0.7259,0.7248,0.7258,179200000.0
2009-11-23 02:08:00,0.7258,0.72625,0.72565,0.7261,200400000.0
2009-11-23 02:09:00,0.7261,0.72645,0.72605,0.72645,176400000.0
2009-11-23 02:10:00,0.72645,0.7268,0.7262,0.7265,119100000.0
2009-11-23 02:11:00,0.7265,0.7267,0.72635,0.72635,166500000.0
2009-11-23 02:12:00,0.72635,0.7269,0.72635,0.7267,187500000.0
2009-11-23 02:13:00,0.7267,0.7269,0.7267,0.7269,84800000.0
2009-11-23 02:14:00,0.7269,0.7269,0.72675,0.72685,56000000.0
2009-11-23 02:15:00,0.72685,0.727,0.72675,0.72695,92300000.0
2009-11-23 02:16:00,0.72695,0.72715,0.72695,0.727,163300000.0
2009-11-23 02:17:00,0.72705,0.7271,0.72705,0.7271,32100000.0
2009-11-23 02:18:00,0.7271,0.7272,0.72705,0.7271,134100000.0
2009-11-23 02:19:00,0.7271,0.72715,0.7271,0.7271,41600000.0
2009-11-23 02:20:00,0.72705,0.72705,0.72655,0.72665,105300000.0
2009-11-23 02:21:00,0.7267,0.7267,0.7264,0.72645,80800000.0
2009-11-23 02:22:00,0.7264,0.7264,0.7264,0.7264,1600000.0
2009-11-23 02:23:00,0.72645,0.72645,0.72645,0.72645,36800000.0
2009-11-23 02:24:00,0.72645,0.72655,0.72645,0.72655,14400000.0
2009-11-23 02:25:00,0.72655,0.72655,0.72635,0.72635,44000000.0
2009-11-23 02:26:00,0.72635,0.72635,0.7263,0.7263,17000000.0
2009-11-23 02:27:00,0.72635,0.72635,0.7263,0.72635,12000000.0
2009-11-23 02:28:00,0.72635,0.72635,0.72615,0.7262,40000000.0
2009-11-23 02:29:00,0.7262,0.7262,0.7258,0.7258,121100000.0
2009-11-23 02:30:00,0.72575,0.72585,0.7257,0.72575,84600000.0
2009-11-23 02:31:00,0.7257,0.72575,0.72555,0.72575,117700000.0
2009-11-23 02:32:00,0.72575,0.72575,0.72565,0.72565,59800000.0
2009-11-23 02:33:00,0.72565,0.72565,0.72565,0.72565,17800000.0
2009-11-23 02:34:00,0.72565,0.72565,0.72555,0.72555,35400000.0
2009-11-23 02:35:00,0.72565,0.72585,0.72565,0.72585,61900000.0
2009-11-23 02:36:00,0.7259,0.7262,0.7259,0.72605,94600000.0
2009-11-23 02:37:00,0.72615,0.72615,0.726,0.7261,21200000.0
2009-11-23 02:38:00,0.7261,0.72615,0.7261,0.7261,42000000.0
2009-11-23 02:39:00,0.726,0.72605,0.7257,0.7258,114000000.0
2009-11-23 02:40:00,0.72572,0.72593,0.72555,0.72557,16200000.0
2009-11-23 02:41:00,0.72585,0.72585,0.7258,0.7258,38400000.0
2009-11-23 02:42:00,0.7258,0.72595,0.7258,0.7259,22200000.0
2009-11-23 02:43:00,0.72595,0.72685,0.72595,0.72665,134000000.0
2009-11-23 02:44:00,0.7267,0.72675,0.72665,0.72665,68900000.0
2009-11-23 02:45:00,0.7266,0.727,0.7266,0.72695,47600000.0
2009-11-23 02:46:00,0.7272,0.72735,0.72715,0.7272,72200000.0
2009-11-23 02:47:00,0.7272,0.7272,0.72665,0.7267,143000000.0
2009-11-23 02:48:00,0.72665,0.72665,0.7261,0.7263,72900000.0
2009-11-23 02:49:00,0.7263,0.72655,0.7263,0.72655,30400000.0
2009-11-23 02:50:00,0.72655,0.72655,0.72555,0.72575,60300000.0
2009-11-23 02:51:00,0.72575,0.72585,0.7256,0.72575,129400000.0
2009-11-23 02:52:00,0.72575,0.72575,0.7255,0.72565,59600000.0
2009-11-23 02:53:00,0.7257,0.7257,0.7255,0.72565,40400000.0
2009-11-23 02:54:00,0.7256,0.7257,0.72555,0.7257,45600000.0
2009-11-23 02:55:00,0.72575,0.72575,0.7256,0.72565,222500000.0
2009-11-23 02:56:00,0.72565,0.72565,0.7253,0.72545,131000000.0
2009-11-23 02:57:00,0.72545,0.7255,0.72545,0.72545,40000000.0
2009-11-23 02:58:00,0.72545,0.72545,0.72545,0.72545,6000000.0
2009-11-23 02:59:00,0.7255,0.7255,0.72545,0.72545,9200000.0
2009-11-23 03:00:00,0.7255,0.72555,0.72545,0.72545,60600000.0
2009-11-23 03:01:00,0.72545,0.72545,0.72515,0.72515,48000000.0
2009-11-23 03:02:00,0.7251,0.72525,0.7249,0.7249,75400000.0
2009-11-23 03:03:00,0.72495,0.72505,0.7249,0.72505,79800000.0
2009-11-23 03:04:00,0.725,0.725,0.72495,0.725,115000000.0
2009-11-23 03:05:00,0.725,0.72505,0.7249,0.72505,74200000.0
2009-11-23 03:06:00,0.72505,0.72505,0.72495,0.725,58400000.0
2009-11-23 03:07:00,0.72505,0.7253,0.72505,0.7253,19800000.0
2009-11-23 03:08:00,0.72525,0.72525,0.72485,0.7249,55000000.0
2009-11-23 03:09:00,0.7249,0.7249,0.72485,0.7249,12800000.0
2009-11-23 03:10:00,0.72495,0.72495,0.72475,0.72475,35400000.0
2009-11-23 03:11:00,0.72475,0.7249,0.7247,0.7249,65200000.0
2009-11-23 03:12:00,0.7249,0.7249,0.7247,0.7247,77400000.0
2009-11-23 03:13:00,0.7247,0.7247,0.7243,0.7243,69600000.0
2009-11-23 03:14:00,0.7243,0.72435,0.72405,0.7241,69000000.0
2009-11-23 03:15:00,0.72405,0.72405,0.72365,0.7238,117900000.0
2009-11-23 03:16:00,0.72385,0.7239,0.72385,0.7239,46500000.0
2009-11-23 03:17:00,0.72395,0.72435,0.72395,0.72435,127100000.0
2009-11-23 03:18:00,0.72435,0.7246,0.72425,0.7246,105500000.0
2009-11-23 03:19:00,0.7246,0.72485,0.7246,0.7248,54800000.0
2009-11-23 03:20:00,0.72475,0.7248,0.72475,0.7248,10100000.0
2009-11-23 03:21:00,0.7248,0.72485,0.7248,0.7248,14100000.0
2009-11-23 03:22:00,0.7248,0.7249,0.7248,0.7249,11200000.0
2009-11-23 03:23:00,0.72485,0.7249,0.7248,0.7248,9600000.0
2009-11-23 03:24:00,0.72485,0.72495,0.72485,0.72495,17600000.0
2009-11-23 03:25:00,0.7249,0.72515,0.72485,0.72505,20800000.0
2009-11-23 03:26:00,0.72515,0.72515,0.7241,0.72415,117500000.0
2009-11-23 03:27:00,0.7243,0.7244,0.7242,0.7243,188300000.0
2009-11-23 03:28:00,0.7243,0.72435,0.7243,0.7243,48700000.0
2009-11-23 03:29:00,0.72435,0.7244,0.7243,0.7244,72900000.0
2009-11-23 03:30:00,0.72435,0.72435,0.7243,0.7243,13700000.0
2009-11-23 03:31:00,0.72425,0.72445,0.72425,0.72445,54700000.0
2009-11-23 03:32:00,0.7244,0.72445,0.7243,0.7244,189500000.0
2009-11-23 03:33:00,0.72435,0.7244,0.7242,0.7242,87900000.0
2009-11-23 03:34:00,0.72425,0.72435,0.7242,0.7242,46200000.0
2009-11-23 03:35:00,0.72415,0.7242,0.7241,0.7242,33400000.0
2009-11-23 03:36:00,0.7242,0.7242,0.72395,0.72405,99400000.0
2009-11-23 03:37:00,0.724,0.724,0.724,0.724,1000000.0
2009-11-23 03:38:00,0.72405,0.72445,0.72405,0.72445,185400000.0
2009-11-23 03:39:00,0.72445,0.72445,0.72445,0.72445,3300000.0
2009-11-23 03:40:00,0.72445,0.72445,0.72445,0.72445,13000000.0
2009-11-23 03:41:00,0.72445,0.7245,0.72425,0.72435,36100000.0
2009-11-23 03:42:00,0.7242,0.7242,0.7239,0.72405,56500000.0
2009-11-23 03:43:00,0.72415,0.72425,0.7241,0.72425,56000000.0
2009-11-23 03:44:00,0.72425,0.72445,0.72425,0.7243,37300000.0
2009-11-23 03:45:00,0.7243,0.7246,0.7243,0.7246,49900000.0
2009-11-23 03:46:00,0.7246,0.7246,0.724,0.7243,72800000.0
2009-11-23 03:47:00,0.72435,0.7246,0.7243,0.72455,95500000.0
2009-11-23 03:48:00,0.72455,0.7246,0.7245,0.7245,19300000.0
2009-11-23 03:49:00,0.7245,0.7245,0.7242,0.72425,37400000.0
2009-11-23 03:50:00,0.72425,0.72435,0.72425,0.72435,17200000.0
2009-11-23 03:51:00,0.72435,0.72455,0.72435,0.72455,10500000.0
2009-11-23 03:52:00,0.72455,0.72465,0.72455,0.72465,32400000.0
2009-11-23 03:53:00,0.7247,0.72475,0.72465,0.7247,42000000.0
2009-11-23 03:54:00,0.7247,0.7247,0.72465,0.72465,28600000.0
2009-11-23 03:55:00,0.72465,0.7247,0.72465,0.7247,12600000.0
2009-11-23 03:56:00,0.7247,0.7249,0.7247,0.7249,45600000.0
2009-11-23 03:57:00,0.7249,0.7249,0.72485,0.72485,18100000.0
2009-11-23 03:58:00,0.7249,0.7253,0.72485,0.7253,41800000.0
2009-11-23 03:59:00,0.7253,0.7254,0.72525,0.7254,52600000.0
2009-11-23 04:00:00,0.72535,0.7255,0.72535,0.7255,32900000.0
2009-11-23 04:01:00,0.7255,0.7255,0.72545,0.72545,14000000.0
2009-11-23 04:02:00,0.7254,0.7254,0.7254,0.7254,3600000.0
2009-11-23 04:03:00,0.72535,0.72545,0.72535,0.72545,24800000.0
2009-11-23 04:04:00,0.72493,0.72513,0.72469,0.7251,25600000.0
2009-11-23 04:05:00,0.7255,0.72565,0.7255,0.72565,11000000.0
2009-11-23 04:06:00,0.7257,0.72575,0.72535,0.72545,90500000.0
2009-11-23 04:07:00,0.72555,0.7258,0.72555,0.72565,67000000.0
2009-11-23 04:08:00,0.72565,0.72585,0.72555,0.72565,64700000.0
2009-11-23 04:09:00,0.72565,0.72595,0.7256,0.72585,69600000.0
2009-11-23 04:10:00,0.72556,0.72575,0.72547,0.72547,20700000.0
2009-11-23 04:11:00,0.7259,0.7259,0.72555,0.72555,31400000.0
2009-11-23 04:12:00,0.7254,0.7255,0.7254,0.7255,14200000.0
2009-11-23 04:13:00,0.72545,0.72555,0.7254,0.72555,82700000.0
2009-11-23 04:14:00,0.7256,0.7256,0.72525,0.72525,98600000.0
2009-11-23 04:15:00,0.7252,0.72555,0.7252,0.72555,72300000.0
2009-11-23 04:16:00,0.7254,0.72555,0.72535,0.72545,46300000.0
2009-11-23 04:17:00,0.72545,0.7255,0.72545,0.7255,144000000.0
2009-11-23 04:18:00,0.7255,0.7255,0.7255,0.7255,25600000.0
2009-11-23 04:19:00,0.7255,0.7256,0.7255,0.7256,89000000.0
2009-11-23 04:20:00,0.7256,0.72575,0.72555,0.72565,194700000.0
2009-11-23 04:21:00,0.72565,0.7257,0.72565,0.7257,14400000.0
2009-11-23 04:22:00,0.7257,0.7259,0.7257,0.7259,179800000.0
2009-11-23 04:23:00,0.7259,0.72615,0.72585,0.72585,140900000.0
2009-11-23 04:24:00,0.72585,0.7259,0.72575,0.72575,50300000.0
2009-11-23 04:25:00,0.7257,0.72575,0.7257,0.72575,10200000.0
2009-11-23 04:26:00,0.72575,0.72615,0.72575,0.7258,138800000.0
2009-11-23 04:27:00,0.7258,0.72595,0.7258,0.7259,13600000.0
2009-11-23 04:28:00,0.7259,0.726,0.7259,0.72595,40400000.0
2009-11-23 04:29:00,0.72595,0.72615,0.72595,0.72615,37000000.0
2009-11-23 04:30:00,0.7261,0.7261,0.72535,0.72575,244800000.0
2009-11-23 04:31:00,0.72575,0.72575,0.72565,0.7257,22000000.0
2009-11-23 04:32:00,0.72575,0.72615,0.72575,0.72615,191400000.0
2009-11-23 04:33:00,0.7262,0.72625,0.7262,0.72625,6400000.0
2009-11-23 04:34:00,0.72625,0.7264,0.72605,0.72605,72800000.0
2009-11-23 04:35:00,0.7261,0.7261,0.7261,0.7261,7800000.0
2009-11-23 04:36:00,0.72605,0.72605,0.72595,0.72605,82400000.0
2009-11-23 04:37:00,0.726,0.72605,0.726,0.726,43300000.0
2009-11-23 04:38:00,0.726,0.726,0.72555,0.72565,139600000.0
2009-11-23 04:39:00,0.72555,0.7256,0.7255,0.7256,40300000.0
2009-11-23 04:40:00,0.7256,0.72575,0.7256,0.72575,32200000.0
2009-11-23 04:41:00,0.72575,0.72585,0.72575,0.72585,28800000.0
2009-11-23 04:42:00,0.7259,0.726,0.72575,0.7258,49200000.0
2009-11-23 04:43:00,0.72585,0.72595,0.7257,0.72595,109100000.0
2009-11-23 04:44:00,0.72595,0.72595,0.72575,0.7258,54100000.0
2009-11-23 04:45:00,0.7258,0.7258,0.72575,0.72575,32900000.0
2009-11-23 04:46:00,0.72575,0.72575,0.72555,0.72555,11200000.0
2009-11-23 04:47:00,0.72555,0.72555,0.72555,0.72555,21900000.0
2009-11-23 04:48:00,0.7256,0.7257,0.72555,0.72565,69300000.0
2009-11-23 04:49:00,0.72565,0.72565,0.7256,0.7256,13000000.0
2009-11-23 04:50:00,0.7256,0.7258,0.7256,0.7258,138400000.0
2009-11-23 04:51:00,0.7258,0.7258,0.7256,0.72575,78700000.0
2009-11-23 04:52:00,0.72575,0.72575,0.7256,0.7256,305000000.0
2009-11-23 04:53:00,0.7256,0.72595,0.7256,0.72585,83100000.0
2009-11-23 04:54:00,0.7259,0.7259,0.7259,0.7259,7600000.0
2009-11-23 04:55:00,0.7261,0.72625,0.7261,0.7262,25600000.0
2009-11-23 04:56:00,0.72625,0.72635,0.72605,0.72605,42600000.0
2009-11-23 04:57:00,0.7261,0.7261,0.726,0.72605,43100000.0
2009-11-23 04:58:00,0.7261,0.72655,0.72605,0.7265,66000000.0
2009-11-23 04:59:00,0.72645,0.72645,0.72595,0.726,37600000.0
2009-11-23 05:00:00,0.72595,0.72595,0.7256,0.7256,46400000.0
2009-11-23 05:01:00,0.7256,0.7256,0.7256,0.7256,14400000.0
2009-11-23 05:02:00,0.7256,0.7256,0.7256,0.7256,3000000.0
2009-11-23 05:03:00,0.7253,0.72544,0.72512,0.72538,38800000.0
2009-11-23 05:04:00,0.7256,0.7256,0.72545,0.72545,103100000.0
2009-11-23 05:05:00,0.72565,0.72565,0.72545,0.72555,28700000.0
2009-11-23 05:06:00,0.72555,0.72555,0.7255,0.7255,18000000.0
2009-11-23 05:07:00,0.7255,0.7255,0.72545,0.72545,16800000.0
2009-11-23 05:08:00,0.72555,0.72555,0.72515,0.72515,60000000.0
2009-11-23 05:09:00,0.72515,0.72515,0.72495,0.72495,38700000.0
2009-11-23 05:10:00,0.72495,0.72515,0.72495,0.72515,14600000.0
2009-11-23 05:11:00,0.72515,0.72515,0.72515,0.72515,21000000.0
2009-11-23 05:12:00,0.72515,0.72525,0.7251,0.72525,17100000.0
2009-11-23 05:13:00,0.72525,0.72525,0.7251,0.7251,7200000.0
2009-11-23 05:14:00,0.7251,0.7251,0.7251,0.7251,3000000.0
2009-11-23 05:15:00,0.7251,0.72515,0.7251,0.7251,15600000.0
2009-11-23 05:16:00,0.72515,0.72515,0.72505,0.72505,42800000.0
2009-11-23 05:17:00,0.72505,0.7251,0.725,0.7251,266400000.0
2009-11-23 05:18:00,0.7251,0.7252,0.72505,0.7252,45100000.0
2009-11-23 05:19:00,0.7251,0.7251,0.7251,0.7251,10200000.0
2009-11-23 05:20:00,0.7251,0.72515,0.7251,0.72515,40900000.0
2009-11-23 05:21:00,0.72515,0.7252,0.7251,0.7252,51500000.0
2009-11-23 05:22:00,0.7252,0.72525,0.7252,0.72525,12500000.0
2009-11-23 05:23:00,0.72525,0.72535,0.72525,0.72535,42800000.0
2009-11-23 05:24:00,0.72535,0.72535,0.7253,0.72535,26200000.0
2009-11-23 05:25:00,0.72535,0.72535,0.72525,0.72525,33400000.0
2009-11-23 05:26:00,0.72525,0.72525,0.72525,0.72525,16300000.0
2009-11-23 05:27:00,0.72525,0.72525,0.72525,0.72525,38600000.0
2009-11-23 05:28:00,0.72525,0.72525,0.72525,0.72525,37400000.0
2009-11-23 05:29:00,0.72525,0.72525,0.72525,0.72525,10000000.0
2009-11-23 05:30:00,0.72525,0.72525,0.72525,0.72525,14800000.0
2009-11-23 05:31:00,0.72525,0.72525,0.725,0.72505,97400000.0
2009-11-23 05:32:00,0.72495,0.72505,0.7247,0.72495,224900000.0
2009-11-23 05:33:00,0.72505,0.72505,0.72505,0.72505,1600000.0
2009-11-23 05:34:00,0.72464,0.72497,0.72464,0.72477,89000000.0
2009-11-23 05:35:00,0.72505,0.72505,0.725,0.725,13500000.0
2009-11-23 05:36:00,0.725,0.72515,0.725,0.7251,22600000.0
2009-11-23 05:37:00,0.7251,0.72515,0.7246,0.7246,87200000.0
2009-11-23 05:38:00,0.7246,0.72475,0.7246,0.7246,66800000.0
2009-11-23 05:39:00,0.7246,0.7249,0.7246,0.72475,101800000.0
2009-11-23 05:40:00,0.72475,0.72485,0.72475,0.72485,63500000.0
2009-11-23 05:41:00,0.7248,0.7248,0.72435,0.7246,185400000.0
2009-11-23 05:42:00,0.7246,0.7246,0.7246,0.7246,5000000.0
2009-11-23 05:43:00,0.7246,0.72465,0.72445,0.7245,50900000.0
2009-11-23 05:44:00,0.72455,0.7247,0.72445,0.72465,115900000.0
2009-11-23 05:45:00,0.72465,0.725,0.72465,0.725,103800000.0
2009-11-23 05:46:00,0.725,0.725,0.725,0.725,3400000.0
2009-11-23 05:47:00,0.725,0.725,0.725,0.725,3800000.0
2009-11-23 05:48:00,0.725,0.725,0.72495,0.72495,15400000.0
2009-11-23 05:49:00,0.72495,0.72495,0.72495,0.72495,3200000.0
2009-11-23 05:50:00,0.725,0.72525,0.725,0.72525,50000000.0
2009-11-23 05:51:00,0.72525,0.72545,0.72525,0.72545,29800000.0
2009-11-23 05:52:00,0.72545,0.7257,0.72545,0.72555,92400000.0
2009-11-23 05:53:00,0.72555,0.72555,0.7255,0.72555,10400000.0
2009-11-23 05:54:00,0.72555,0.72555,0.72555,0.72555,12800000.0
2009-11-23 05:55:00,0.72555,0.72595,0.72555,0.7259,39400000.0
2009-11-23 05:56:00,0.7259,0.72645,0.7259,0.72635,131200000.0
2009-11-23 05:57:00,0.72635,0.72655,0.72625,0.72655,314800000.0
2009-11-23 05:58:00,0.72655,0.72655,0.7261,0.7261,95700000.0
2009-11-23 05:59:00,0.7261,0.7263,0.726,0.72605,144500000.0
2009-11-23 06:00:00,0.7261,0.72675,0.7261,0.7267,177400000.0
2009-11-23 06:01:00,0.72685,0.7269,0.72645,0.72645,49300000.0
2009-11-23 06:02:00,0.72655,0.7268,0.7263,0.72655,332300000.0
2009-11-23 06:03:00,0.72618,0.72649,0.72604,0.7263,35200000.0
2009-11-23 06:04:00,0.7266,0.72735,0.7266,0.7271,62900000.0
2009-11-23 06:05:00,0.72715,0.72725,0.72695,0.72695,67900000.0
2009-11-23 06:06:00,0.72695,0.72695,0.72695,0.72695,3200000.0
2009-11-23 06:07:00,0.72695,0.72695,0.72685,0.72685,35900000.0
2009-11-23 06:08:00,0.7268,0.727,0.72675,0.72675,97800000.0
2009-11-23 06:09:00,0.7267,0.7267,0.72655,0.72665,61900000.0
2009-11-23 06:10:00,0.7266,0.7266,0.7266,0.7266,20400000.0
2009-11-23 06:11:00,0.7266,0.7266,0.7266,0.7266,11900000.0
2009-11-23 06:12:00,0.72614,0.72645,0.72607,0.72632,99700000.0
2009-11-23 06:13:00,0.72645,0.72645,0.7264,0.7264,55100000.0
2009-11-23 06:14:00,0.72645,0.7267,0.72645,0.7267,75100000.0
2009-11-23 06:15:00,0.7267,0.7267,0.72645,0.72645,29300000.0
2009-11-23 06:16:00,0.72645,0.72665,0.7264,0.7264,43800000.0
2009-11-23 06:17:00,0.72645,0.7265,0.72645,0.7265,35000000.0
2009-11-23 06:18:00,0.7265,0.7265,0.7265,0.7265,21000000.0
2009-11-23 06:19:00,0.7265,0.7266,0.7265,0.7265,31900000.0
2009-11-23 06:20:00,0.72655,0.72655,0.72655,0.72655,4800000.0
2009-11-23 06:21:00,0.72655,0.7268,0.72655,0.7268,172000000.0
2009-11-23 06:22:00,0.72685,0.72685,0.7268,0.72685,20600000.0
2009-11-23 06:23:00,0.7268,0.72685,0.7268,0.72685,31600000.0
2009-11-23 06:24:00,0.7268,0.72685,0.7268,0.72685,89000000.0
2009-11-23 06:25:00,0.72685,0.72685,0.72675,0.72685,63200000.0
2009-11-23 06:26:00,0.72685,0.72705,0.72685,0.727,100800000.0
2009-11-23 06:27:00,0.727,0.72705,0.7269,0.727,92400000.0
2009-11-23 06:28:00,0.72705,0.72765,0.72705,0.72755,155400000.0
2009-11-23 06:29:00,0.7275,0.72755,0.72735,0.72745,53600000.0
2009-11-23 06:30:00,0.72745,0.72745,0.72725,0.7273,70300000.0
2009-11-23 06:31:00,0.72725,0.72735,0.7272,0.7272,87200000.0
2009-11-23 06:32:00,0.7272,0.7272,0.7272,0.7272,13100000.0
2009-11-23 06:33:00,0.72725,0.72735,0.72725,0.72735,85500000.0
2009-11-23 06:34:00,0.7273,0.72765,0.7273,0.72765,39400000.0
2009-11-23 06:35:00,0.72765,0.7277,0.72735,0.72735,34700000.0
2009-11-23 06:36:00,0.72722,0.72739,0.72687,0.72689,13000000.0
2009-11-23 06:37:00,0.72735,0.7274,0.72735,0.72735,30300000.0
2009-11-23 06:38:00,0.7278,0.72835,0.72765,0.72805,91400000.0
2009-11-23 06:39:00,0.72805,0.7288,0.72805,0.72855,211500000.0
2009-11-23 06:40:00,0.72855,0.72875,0.7285,0.72875,139400000.0
2009-11-23 06:41:00,0.72875,0.72875,0.7286,0.72865,90400000.0
2009-11-23 06:42:00,0.72865,0.72865,0.7283,0.7285,160100000.0
2009-11-23 06:43:00,0.72855,0.72855,0.7283,0.7283,88700000.0
2009-11-23 06:44:00,0.7283,0.7283,0.728,0.728,31900000.0
2009-11-23 06:45:00,0.728,0.728,0.7274,0.7277,97600000.0
2009-11-23 06:46:00,0.7277,0.72775,0.7277,0.7277,11300000.0
2009-11-23 06:47:00,0.72765,0.7277,0.72765,0.7277,4900000.0
2009-11-23 06:48:00,0.72746,0.72759,0.72717,0.72722,113200000.0
2009-11-23 06:49:00,0.72775,0.72775,0.7277,0.72775,8000000.0
2009-11-23 06:50:00,0.72775,0.72775,0.7277,0.72775,9600000.0
2009-11-23 06:51:00,0.72775,0.72775,0.72775,0.72775,8000000.0
2009-11-23 06:52:00,0.7277,0.7277,0.7277,0.7277,3200000.0
2009-11-23 06:53:00,0.7277,0.72775,0.72755,0.72755,79700000.0
2009-11-23 06:54:00,0.72755,0.72765,0.7275,0.72765,7600000.0
2009-11-23 06:55:00,0.72765,0.72765,0.7276,0.72765,5300000.0
2009-11-23 06:56:00,0.72765,0.72765,0.7276,0.72765,8800000.0
2009-11-23 06:57:00,0.7276,0.72765,0.72735,0.72735,89800000.0
2009-11-23 06:58:00,0.72735,0.7274,0.72735,0.72735,24000000.0
2009-11-23 06:59:00,0.7271,0.72733,0.72693,0.72706,132200000.0
2009-11-23 07:00:00,0.72709,0.72748,0.72698,0.72705,92200000.0
2009-11-23 07:01:00,0.72735,0.72735,0.72735,0.72735,3200000.0
2009-11-23 07:02:00,0.72735,0.72735,0.72735,0.72735,6400000.0
2009-11-23 07:03:00,0.72694,0.72713,0.7269,0.72695,36800000.0
2009-11-23 07:04:00,0.72735,0.72735,0.72735,0.72735,1600000.0
2009-11-23 07:05:00,0.72735,0.72735,0.72735,0.72735,3200000.0
2009-11-23 07:06:00,0.72735,0.72735,0.7273,0.72735,14400000.0
2009-11-23 07:07:00,0.72735,0.72735,0.72735,0.72735,1600000.0
2009-11-23 07:08:00,0.72735,0.72735,0.72735,0.72735,4000000.0
2009-11-23 07:09:00,0.72735,0.72735,0.72735,0.72735,18000000.0
2009-11-23 07:10:00,0.727,0.72739,0.72682,0.72713,95400000.0
2009-11-23 07:11:00,0.72735,0.72765,0.7273,0.7276,58400000.0
2009-11-23 07:12:00,0.7276,0.7276,0.72755,0.7276,12600000.0
2009-11-23 07:13:00,0.7276,0.72765,0.7276,0.72765,17700000.0
2009-11-23 07:14:00,0.72765,0.72765,0.7274,0.72755,64200000.0
2009-11-23 07:15:00,0.72755,0.72755,0.72755,0.72755,6700000.0
2009-11-23 07:16:00,0.72755,0.7276,0.7275,0.72755,69400000.0
2009-11-23 07:17:00,0.72755,0.7276,0.72735,0.7275,52800000.0
2009-11-23 07:18:00,0.7275,0.7275,0.72735,0.72735,20200000.0
2009-11-23 07:19:00,0.72735,0.7274,0.7273,0.7273,77000000.0
2009-11-23 07:20:00,0.7273,0.7273,0.7273,0.7273,3000000.0
2009-11-23 07:21:00,0.7273,0.7273,0.7273,0.7273,8000000.0
2009-11-23 07:22:00,0.72715,0.72715,0.7269,0.7269,31500000.0
2009-11-23 07:23:00,0.7269,0.727,0.72685,0.727,31900000.0
2009-11-23 07:24:00,0.727,0.72705,0.727,0.72705,43000000.0
2009-11-23 07:25:00,0.72705,0.72705,0.727,0.72705,36500000.0
2009-11-23 07:26:00,0.72705,0.72705,0.7268,0.7268,27000000.0
2009-11-23 07:27:00,0.7268,0.7268,0.7262,0.7263,139200000.0
2009-11-23 07:28:00,0.7263,0.7264,0.7263,0.7264,13900000.0
2009-11-23 07:29:00,0.72635,0.72635,0.72615,0.7262,147500000.0
2009-11-23 07:30:00,0.7262,0.7262,0.72605,0.7261,93200000.0
2009-11-23 07:31:00,0.7261,0.7265,0.72595,0.7263,106200000.0
2009-11-23 07:32:00,0.7263,0.72655,0.7261,0.72655,136300000.0
2009-11-23 07:33:00,0.72655,0.72655,0.7262,0.72625,98200000.0
2009-11-23 07:34:00,0.7263,0.7263,0.7263,0.7263,24800000.0
2009-11-23 07:35:00,0.7263,0.7263,0.72565,0.72615,179500000.0
2009-11-23 07:36:00,0.72615,0.7262,0.7258,0.7261,294200000.0
2009-11-23 07:37:00,0.7261,0.7261,0.72595,0.726,111900000.0
2009-11-23 07:38:00,0.726,0.726,0.72595,0.726,40000000.0
2009-11-23 07:39:00,0.72605,0.7261,0.726,0.7261,245600000.0
2009-11-23 07:40:00,0.7261,0.72645,0.7261,0.7262,57200000.0
2009-11-23 07:41:00,0.7264,0.72685,0.7264,0.72685,188600000.0
2009-11-23 07:42:00,0.72685,0.72685,0.72675,0.72685,23400000.0
2009-11-23 07:43:00,0.72685,0.72685,0.72635,0.7267,313400000.0
2009-11-23 07:44:00,0.7267,0.72755,0.7266,0.7275,112900000.0
2009-11-23 07:45:00,0.72745,0.72745,0.72725,0.72725,19000000.0
2009-11-23 07:46:00,0.7272,0.72725,0.72705,0.72715,66200000.0
2009-11-23 07:47:00,0.72715,0.72715,0.72695,0.72705,72400000.0
2009-11-23 07:48:00,0.7271,0.72715,0.7271,0.72715,6000000.0
2009-11-23 07:49:00,0.72715,0.72715,0.7271,0.72715,5800000.0
2009-11-23 07:50:00,0.72725,0.72725,0.72705,0.7272,127400000.0
2009-11-23 07:51:00,0.72725,0.72745,0.72725,0.72745,89500000.0
2009-11-23 07:52:00,0.7275,0.7275,0.72745,0.7275,37300000.0
2009-11-23 07:53:00,0.7275,0.7275,0.72745,0.72745,6500000.0
2009-11-23 07:54:00,0.72706,0.72728,0.72672,0.72718,56500000.0
2009-11-23 07:55:00,0.72745,0.72745,0.72735,0.72735,24400000.0
2009-11-23 07:56:00,0.72735,0.72735,0.72735,0.72735,6400000.0
2009-11-23 07:57:00,0.7274,0.7281,0.7274,0.72805,203100000.0
2009-11-23 07:58:00,0.72805,0.7283,0.72795,0.728,178300000.0
2009-11-23 07:59:00,0.7283,0.72845,0.7283,0.72845,113300000.0
2009-11-23 08:00:00,0.72845,0.72845,0.72805,0.72805,134600000.0
2009-11-23 08:01:00,0.728,0.728,0.7277,0.7279,126300000.0
2009-11-23 08:02:00,0.7279,0.72805,0.7279,0.72795,76200000.0
2009-11-23 08:03:00,0.72795,0.72795,0.7277,0.72775,52400000.0
2009-11-23 08:04:00,0.72775,0.7278,0.72755,0.72765,69400000.0
2009-11-23 08:05:00,0.72775,0.72795,0.7276,0.7276,237500000.0
2009-11-23 08:06:00,0.7276,0.7276,0.72755,0.72755,19900000.0
2009-11-23 08:07:00,0.7275,0.72755,0.7267,0.7267,152600000.0
2009-11-23 08:08:00,0.7267,0.7268,0.7263,0.72675,311000000.0
2009-11-23 08:09:00,0.7267,0.7268,0.7266,0.7268,25800000.0
2009-11-23 08:10:00,0.7268,0.7268,0.72665,0.72665,33600000.0
2009-11-23 08:11:00,0.72665,0.7271,0.72665,0.72695,119100000.0
2009-11-23 08:12:00,0.7269,0.72695,0.72685,0.72685,30400000.0
2009-11-23 08:13:00,0.72685,0.7269,0.7266,0.7266,34500000.0
2009-11-23 08:14:00,0.72655,0.727,0.72655,0.72695,89000000.0
2009-11-23 08:15:00,0.72695,0.727,0.72675,0.72675,177000000.0
2009-11-23 08:16:00,0.72685,0.72685,0.7267,0.7267,34100000.0
2009-11-23 08:17:00,0.72665,0.7267,0.72665,0.7267,37200000.0
2009-11-23 08:18:00,0.7267,0.72695,0.7266,0.72695,43100000.0
2009-11-23 08:19:00,0.72695,0.7272,0.72695,0.7271,275600000.0
2009-11-23 08:20:00,0.7271,0.72725,0.72695,0.72715,137100000.0
2009-11-23 08:21:00,0.72715,0.72715,0.72705,0.72705,74600000.0
2009-11-23 08:22:00,0.72705,0.72715,0.72705,0.7271,31500000.0
2009-11-23 08:23:00,0.7271,0.7271,0.7271,0.7271,16000000.0
2009-11-23 08:24:00,0.7271,0.7271,0.7271,0.7271,12000000.0
2009-11-23 08:25:00,0.7271,0.7271,0.7271,0.7271,16000000.0
2009-11-23 08:26:00,0.7271,0.7271,0.7271,0.7271,4000000.0
2009-11-23 08:27:00,0.7271,0.72715,0.7271,0.7271,38900000.0
2009-11-23 08:28:00,0.72715,0.72715,0.727,0.727,21700000.0
2009-11-23 08:29:00,0.727,0.72725,0.727,0.72725,81400000.0
2009-11-23 08:30:00,0.72725,0.7273,0.72715,0.72715,80000000.0
2009-11-23 08:31:00,0.72715,0.72725,0.72715,0.72715,108400000.0
2009-11-23 08:32:00,0.7271,0.7271,0.727,0.727,22800000.0
2009-11-23 08:33:00,0.7271,0.7271,0.7269,0.727,67200000.0
2009-11-23 08:34:00,0.72705,0.72705,0.72705,0.72705,3200000.0
2009-11-23 08:35:00,0.727,0.72705,0.72695,0.72695,32000000.0
2009-11-23 08:36:00,0.72695,0.72695,0.72695,0.72695,6500000.0
2009-11-23 08:37:00,0.72695,0.72695,0.72685,0.72685,79600000.0
2009-11-23 08:38:00,0.7269,0.7269,0.72685,0.72685,48000000.0
2009-11-23 08:39:00,0.7268,0.72715,0.72675,0.72695,112900000.0
2009-11-23 08:40:00,0.727,0.727,0.72695,0.727,23000000.0
2009-11-23 08:41:00,0.727,0.72725,0.72695,0.72725,73600000.0
2009-11-23 08:42:00,0.7273,0.72735,0.7272,0.7272,24800000.0
2009-11-23 08:43:00,0.7272,0.7272,0.72705,0.7271,54000000.0
2009-11-23 08:44:00,0.72715,0.7272,0.72715,0.72715,41400000.0
2009-11-23 08:45:00,0.7271,0.7271,0.7271,0.7271,16800000.0
2009-11-23 08:46:00,0.7271,0.7272,0.72705,0.7271,49000000.0
2009-11-23 08:47:00,0.7271,0.7272,0.72705,0.7272,26900000.0
2009-11-23 08:48:00,0.7272,0.7273,0.7272,0.72725,13800000.0
2009-11-23 08:49:00,0.72735,0.72735,0.7272,0.72725,5300000.0
2009-11-23 08:50:00,0.72725,0.7273,0.72705,0.72705,146100000.0
2009-11-23 08:51:00,0.72705,0.72715,0.7269,0.72715,134800000.0
2009-11-23 08:52:00,0.72715,0.72725,0.72695,0.72695,46100000.0
2009-11-23 08:53:00,0.727,0.72705,0.72695,0.72705,22200000.0
2009-11-23 08:54:00,0.727,0.72705,0.727,0.727,61800000.0
2009-11-23 08:55:00,0.727,0.727,0.72675,0.7268,180800000.0
2009-11-23 08:56:00,0.7268,0.72685,0.72665,0.72675,157500000.0
2009-11-23 08:57:00,0.72675,0.72675,0.72655,0.7266,118100000.0
2009-11-23 08:58:00,0.7266,0.72665,0.7266,0.72665,4800000.0
2009-11-23 08:59:00,0.72665,0.7268,0.7266,0.7268,30100000.0
2009-11-23 09:00:00,0.7268,0.7271,0.7268,0.72705,103900000.0
2009-11-23 09:01:00,0.727,0.72745,0.727,0.7274,132100000.0
2009-11-23 09:02:00,0.72745,0.72805,0.72745,0.72785,85200000.0
2009-11-23 09:03:00,0.7279,0.72795,0.72785,0.72795,62600000.0
2009-11-23 09:04:00,0.72795,0.72805,0.72785,0.72805,120700000.0
2009-11-23 09:05:00,0.72805,0.72805,0.72785,0.728,29600000.0
2009-11-23 09:06:00,0.72805,0.72805,0.72785,0.72795,48000000.0
2009-11-23 09:07:00,0.72795,0.728,0.72785,0.72795,135300000.0
2009-11-23 09:08:00,0.72795,0.72825,0.72795,0.7282,82800000.0
2009-11-23 09:09:00,0.7282,0.7282,0.728,0.7281,214600000.0
2009-11-23 09:10:00,0.7281,0.72825,0.7281,0.72815,153900000.0
2009-11-23 09:11:00,0.72805,0.72815,0.72805,0.72805,29000000.0
2009-11-23 09:12:00,0.7281,0.7282,0.72805,0.72805,115500000.0
2009-11-23 09:13:00,0.72805,0.7282,0.728,0.7282,109600000.0
2009-11-23 09:14:00,0.7282,0.7284,0.7282,0.7284,215800000.0
2009-11-23 09:15:00,0.72845,0.7291,0.72845,0.72905,223600000.0
2009-11-23 09:16:00,0.72905,0.7291,0.729,0.72905,101000000.0
2009-11-23 09:17:00,0.72905,0.7291,0.72905,0.7291,21000000.0
2009-11-23 09:18:00,0.72915,0.72915,0.7291,0.72915,43200000.0
2009-11-23 09:19:00,0.72915,0.72915,0.72915,0.72915,13600000.0
2009-11-23 09:20:00,0.72915,0.72915,0.72915,0.72915,3600000.0
2009-11-23 09:21:00,0.72915,0.7301,0.72905,0.73,237400000.0
2009-11-23 09:22:00,0.73,0.73,0.72985,0.7299,87300000.0
2009-11-23 09:23:00,0.7299,0.73,0.7295,0.72965,124100000.0
2009-11-23 09:24:00,0.72965,0.72965,0.72935,0.7296,111300000.0
2009-11-23 09:25:00,0.7296,0.72975,0.7296,0.72965,31300000.0
2009-11-23 09:26:00,0.72975,0.72975,0.7296,0.7296,6800000.0
2009-11-23 09:27:00,0.7297,0.7297,0.72955,0.72955,81700000.0
2009-11-23 09:28:00,0.7294,0.7294,0.72925,0.7294,78700000.0
2009-11-23 09:29:00,0.72935,0.7294,0.7292,0.7294,78000000.0
2009-11-23 09:30:00,0.7294,0.72945,0.7294,0.72945,8400000.0
2009-11-23 09:31:00,0.7294,0.7294,0.7294,0.7294,17000000.0
2009-11-23 09:32:00,0.7294,0.7294,0.7293,0.72935,59800000.0
2009-11-23 09:33:00,0.7293,0.72935,0.7293,0.72935,21800000.0
2009-11-23 09:34:00,0.7293,0.72935,0.72915,0.72915,58400000.0
2009-11-23 09:35:00,0.72915,0.7295,0.72915,0.7294,67500000.0
2009-11-23 09:36:00,0.7294,0.7294,0.72935,0.72935,48700000.0
2009-11-23 09:37:00,0.72935,0.72995,0.72935,0.72995,143500000.0
2009-11-23 09:38:00,0.72995,0.7303,0.72995,0.7303,89600000.0
2009-11-23 09:39:00,0.7303,0.7303,0.7302,0.73025,55400000.0
2009-11-23 09:40:00,0.73025,0.7305,0.73025,0.7304,139000000.0
2009-11-23 09:41:00,0.7304,0.73055,0.7304,0.73055,113900000.0
2009-11-23 09:42:00,0.73055,0.7306,0.7304,0.7304,144200000.0
2009-11-23 09:43:00,0.7304,0.73045,0.73035,0.73045,110200000.0
2009-11-23 09:44:00,0.73045,0.73045,0.73035,0.7304,93300000.0
2009-11-23 09:45:00,0.7303,0.73035,0.72925,0.72925,377400000.0
2009-11-23 09:46:00,0.72925,0.72945,0.72925,0.7293,399800001.0
2009-11-23 09:47:00,0.7293,0.7293,0.7291,0.72925,175800000.0
2009-11-23 09:48:00,0.72925,0.72925,0.72915,0.72915,43900000.0
2009-11-23 09:49:00,0.7291,0.7293,0.7291,0.72925,120900000.0
2009-11-23 09:50:00,0.72925,0.7293,0.72925,0.72925,39000000.0
2009-11-23 09:51:00,0.7292,0.7292,0.72885,0.72885,135400000.0
2009-11-23 09:52:00,0.72885,0.72885,0.72865,0.7287,87700000.0
2009-11-23 09:53:00,0.72865,0.72865,0.72855,0.72865,143000000.0
2009-11-23 09:54:00,0.72865,0.729,0.72865,0.729,352200000.0
2009-11-23 09:55:00,0.729,0.7291,0.72885,0.72885,182500000.0
2009-11-23 09:56:00,0.72885,0.7292,0.72885,0.7292,156100001.0
2009-11-23 09:57:00,0.7292,0.7292,0.7292,0.7292,19700000.0
2009-11-23 09:58:00,0.7292,0.7292,0.7292,0.7292,8000000.0
2009-11-23 09:59:00,0.7293,0.7297,0.7292,0.7296,236300000.0
2009-11-23 10:00:00,0.7296,0.7298,0.72875,0.72895,509400000.0
2009-11-23 10:01:00,0.72895,0.7292,0.72895,0.72915,88100000.0
2009-11-23 10:02:00,0.72905,0.7292,0.729,0.7292,98800000.0
2009-11-23 10:03:00,0.72915,0.72955,0.72915,0.7295,131600000.0
2009-11-23 10:04:00,0.72955,0.73045,0.72945,0.73045,234400000.0
2009-11-23 10:05:00,0.73045,0.7309,0.73045,0.73075,298800000.0
2009-11-23 10:06:00,0.73075,0.7312,0.7306,0.73095,388999999.0
2009-11-23 10:07:00,0.73105,0.73105,0.7308,0.7309,59200000.0
2009-11-23 10:08:00,0.7309,0.7313,0.7309,0.7311,213900000.0
2009-11-23 10:09:00,0.7311,0.7311,0.73095,0.73095,35400000.0
2009-11-23 10:10:00,0.73095,0.73105,0.7309,0.73095,184400000.0
2009-11-23 10:11:00,0.73095,0.731,0.73085,0.73095,75100000.0
2009-11-23 10:12:00,0.73095,0.73095,0.73025,0.73035,186800000.0
2009-11-23 10:13:00,0.7303,0.7303,0.73015,0.73015,159000000.0
2009-11-23 10:14:00,0.73015,0.73025,0.73015,0.7302,86600000.0
2009-11-23 10:15:00,0.7302,0.7302,0.7295,0.72955,104500000.0
2009-11-23 10:16:00,0.7296,0.7296,0.72955,0.72955,48000000.0
2009-11-23 10:17:00,0.7296,0.72975,0.7296,0.7296,44000000.0
2009-11-23 10:18:00,0.7296,0.73,0.72955,0.72995,233300000.0
2009-11-23 10:19:00,0.73015,0.7303,0.7301,0.7301,151600000.0
2009-11-23 10:20:00,0.73015,0.7302,0.7301,0.7302,82800000.0
2009-11-23 10:21:00,0.7302,0.73025,0.7302,0.7302,6000000.0
2009-11-23 10:22:00,0.7302,0.73035,0.7302,0.73035,313400000.0
2009-11-23 10:23:00,0.73035,0.73045,0.73035,0.73045,109800000.0
2009-11-23 10:24:00,0.73045,0.73045,0.7303,0.73035,16000000.0
2009-11-23 10:25:00,0.73035,0.73035,0.73015,0.7302,48600000.0
2009-11-23 10:26:00,0.7304,0.7304,0.7303,0.73035,101600000.0
2009-11-23 10:27:00,0.7304,0.7305,0.7304,0.7305,19200000.0
2009-11-23 10:28:00,0.73045,0.731,0.73045,0.7309,233400000.0
2009-11-23 10:29:00,0.73085,0.73085,0.73075,0.7308,138600000.0
2009-11-23 10:30:00,0.73085,0.731,0.7308,0.731,171600000.0
2009-11-23 10:31:00,0.73105,0.7311,0.7307,0.73075,103600000.0
2009-11-23 10:32:00,0.73075,0.7309,0.7304,0.73055,171400000.0
2009-11-23 10:33:00,0.73055,0.73055,0.73035,0.7304,60400000.0
2009-11-23 10:34:00,0.7304,0.73045,0.7304,0.7304,42400000.0
2009-11-23 10:35:00,0.7304,0.7304,0.73015,0.73015,93200000.0
2009-11-23 10:36:00,0.73005,0.7304,0.73005,0.73035,223000000.0
2009-11-23 10:37:00,0.73035,0.73035,0.7302,0.7303,108000000.0
2009-11-23 10:38:00,0.73025,0.7306,0.73025,0.7306,128500000.0
2009-11-23 10:39:00,0.7306,0.73065,0.7306,0.73065,65600000.0
2009-11-23 10:40:00,0.73065,0.73065,0.7304,0.7304,118000000.0
2009-11-23 10:41:00,0.7304,0.73045,0.73025,0.73025,161000000.0
2009-11-23 10:42:00,0.73025,0.73065,0.73025,0.73065,147600000.0
2009-11-23 10:43:00,0.73065,0.7317,0.73065,0.73155,294000000.0
2009-11-23 10:44:00,0.73155,0.7317,0.7311,0.73115,171900000.0
2009-11-23 10:45:00,0.73125,0.73155,0.7312,0.73145,195300000.0
2009-11-23 10:46:00,0.73145,0.7317,0.73145,0.73155,184900000.0
2009-11-23 10:47:00,0.73155,0.7316,0.73155,0.73155,95500000.0
2009-11-23 10:48:00,0.7316,0.7316,0.73155,0.73155,109800000.0
2009-11-23 10:49:00,0.73155,0.73155,0.73115,0.7312,123700000.0
2009-11-23 10:50:00,0.7312,0.73125,0.73115,0.7312,41900000.0
2009-11-23 10:51:00,0.7312,0.7312,0.73095,0.731,58100000.0
2009-11-23 10:52:00,0.731,0.7311,0.73095,0.73095,98400000.0
2009-11-23 10:53:00,0.73095,0.7314,0.7309,0.73135,225700000.0
2009-11-23 10:54:00,0.73135,0.73165,0.73125,0.73165,324100000.0
2009-11-23 10:55:00,0.7316,0.73165,0.73135,0.7316,181400001.0
2009-11-23 10:56:00,0.7316,0.73195,0.73155,0.73195,37800000.0
2009-11-23 10:57:00,0.73205,0.73205,0.73165,0.73175,126700000.0
2009-11-23 10:58:00,0.7317,0.73185,0.73155,0.73155,286200000.0
2009-11-23 10:59:00,0.73155,0.73155,0.7315,0.7315,158300000.0
2009-11-23 11:00:00,0.7315,0.73155,0.73145,0.7315,146200000.0
2009-11-23 11:01:00,0.7315,0.73155,0.73145,0.73155,140200000.0
2009-11-23 11:02:00,0.73155,0.73155,0.73145,0.73155,44500000.0
2009-11-23 11:03:00,0.73155,0.73155,0.7314,0.73145,66500000.0
2009-11-23 11:04:00,0.73145,0.73145,0.7314,0.7314,25300000.0
2009-11-23 11:05:00,0.7314,0.7315,0.7311,0.7311,170000000.0
2009-11-23 11:06:00,0.73115,0.7312,0.73105,0.7311,183300000.0
2009-11-23 11:07:00,0.73115,0.7313,0.7311,0.73125,260999999.0
2009-11-23 11:08:00,0.73125,0.73125,0.7311,0.7312,95300000.0
2009-11-23 11:09:00,0.7312,0.7312,0.73115,0.7312,25100000.0
2009-11-23 11:10:00,0.73115,0.73125,0.7311,0.7312,217000000.0
2009-11-23 11:11:00,0.7312,0.7313,0.7312,0.73125,85700000.0
2009-11-23 11:12:00,0.73125,0.73135,0.73065,0.731,309100000.0
2009-11-23 11:13:00,0.731,0.731,0.73055,0.73075,246900000.0
2009-11-23 11:14:00,0.73065,0.73075,0.73035,0.7306,230200000.0
2009-11-23 11:15:00,0.73065,0.73065,0.7303,0.7305,131400000.0
2009-11-23 11:16:00,0.73045,0.7305,0.73035,0.7304,158400000.0
2009-11-23 11:17:00,0.7304,0.7304,0.73035,0.73035,9800000.0
2009-11-23 11:18:00,0.73035,0.73045,0.7303,0.73045,43600000.0
2009-11-23 11:19:00,0.73045,0.73045,0.73005,0.7301,96200000.0
2009-11-23 11:20:00,0.7303,0.7306,0.7303,0.73055,74100000.0
2009-11-23 11:21:00,0.73055,0.7307,0.7304,0.7306,95200000.0
2009-11-23 11:22:00,0.7306,0.73075,0.73055,0.73065,79600000.0
2009-11-23 11:23:00,0.7306,0.7306,0.73055,0.73055,10000000.0
2009-11-23 11:24:00,0.73065,0.73065,0.73055,0.73055,11400000.0
2009-11-23 11:25:00,0.7305,0.7309,0.7305,0.73085,103200000.0
2009-11-23 11:26:00,0.73085,0.7311,0.73085,0.73105,183600000.0
2009-11-23 11:27:00,0.73105,0.7311,0.731,0.7311,19800000.0
2009-11-23 11:28:00,0.73115,0.7312,0.73115,0.73115,93400000.0
2009-11-23 11:29:00,0.73115,0.7313,0.7311,0.7312,109200000.0
2009-11-23 11:30:00,0.7311,0.7312,0.731,0.7311,105600000.0
2009-11-23 11:31:00,0.73105,0.73105,0.73095,0.73095,49000000.0
2009-11-23 11:32:00,0.731,0.731,0.73095,0.731,13200000.0
2009-11-23 11:33:00,0.73095,0.73125,0.73095,0.7312,44000000.0
2009-11-23 11:34:00,0.7312,0.7312,0.73115,0.7312,8000000.0
2009-11-23 11:35:00,0.73125,0.73145,0.73125,0.7314,78200000.0
2009-11-23 11:36:00,0.7314,0.73175,0.7314,0.7317,110200000.0
2009-11-23 11:37:00,0.73185,0.7321,0.7317,0.73185,204000000.0
2009-11-23 11:38:00,0.73185,0.73195,0.7318,0.73195,44400000.0
2009-11-23 11:39:00,0.73195,0.732,0.73185,0.73195,32000000.0
2009-11-23 11:40:00,0.73205,0.73205,0.7319,0.732,23600000.0
2009-11-23 11:41:00,0.732,0.7322,0.73195,0.7322,90000000.0
2009-11-23 11:42:00,0.73215,0.7322,0.73205,0.73205,30600000.0
2009-11-23 11:43:00,0.73205,0.73215,0.73205,0.73215,24200000.0
2009-11-23 11:44:00,0.73215,0.73225,0.73195,0.73215,64000000.0
2009-11-23 11:45:00,0.73215,0.73215,0.7321,0.7321,16000000.0
2009-11-23 11:46:00,0.73205,0.73205,0.73195,0.73205,101400000.0
2009-11-23 11:47:00,0.73205,0.73215,0.7319,0.732,75200000.0
2009-11-23 11:48:00,0.7319,0.73195,0.73175,0.7318,44400000.0
2009-11-23 11:49:00,0.7318,0.7318,0.73175,0.7318,8800000.0
2009-11-23 11:50:00,0.7318,0.7318,0.73155,0.7316,88300000.0
2009-11-23 11:51:00,0.7316,0.7317,0.73145,0.73145,124500000.0
2009-11-23 11:52:00,0.73145,0.73145,0.7313,0.7313,149400000.0
2009-11-23 11:53:00,0.7313,0.73145,0.73125,0.73145,15200000.0
2009-11-23 11:54:00,0.73145,0.7316,0.73115,0.73115,139300000.0
2009-11-23 11:55:00,0.73115,0.73115,0.731,0.73115,80100000.0
2009-11-23 11:56:00,0.73115,0.7316,0.73115,0.73145,135800000.0
2009-11-23 11:57:00,0.73145,0.73195,0.7314,0.73195,141200000.0
2009-11-23 11:58:00,0.732,0.7321,0.73185,0.732,71500000.0
2009-11-23 11:59:00,0.732,0.73285,0.73185,0.7325,354500000.0
2009-11-23 12:00:00,0.73245,0.7327,0.7324,0.7327,227200000.0
2009-11-23 12:01:00,0.7327,0.733,0.7327,0.7329,332199999.0
2009-11-23 12:02:00,0.7329,0.73305,0.73275,0.73285,107300000.0
2009-11-23 12:03:00,0.7328,0.7329,0.7328,0.7329,97700000.0
2009-11-23 12:04:00,0.733,0.73355,0.733,0.7333,168200000.0
2009-11-23 12:05:00,0.7333,0.7337,0.73325,0.7335,187000000.0
2009-11-23 12:06:00,0.7335,0.73355,0.73325,0.73335,158600000.0
2009-11-23 12:07:00,0.73335,0.73335,0.73315,0.7333,207800000.0
2009-11-23 12:08:00,0.7333,0.7334,0.73325,0.73335,128000000.0
2009-11-23 12:09:00,0.73335,0.73335,0.7331,0.7331,83300000.0
2009-11-23 12:10:00,0.7331,0.7332,0.73295,0.73305,133000000.0
2009-11-23 12:11:00,0.733,0.7332,0.733,0.73315,203300000.0
2009-11-23 12:12:00,0.73315,0.73315,0.73295,0.73295,52100000.0
2009-11-23 12:13:00,0.73295,0.73295,0.7326,0.7327,92200000.0
2009-11-23 12:14:00,0.7327,0.73275,0.73255,0.7327,150400000.0
2009-11-23 12:15:00,0.7327,0.73275,0.73265,0.73265,142100000.0
2009-11-23 12:16:00,0.7328,0.7328,0.73265,0.73265,120600000.0
2009-11-23 12:17:00,0.73265,0.7328,0.73255,0.73275,144200000.0
2009-11-23 12:18:00,0.73275,0.7329,0.73275,0.73285,21800000.0
2009-11-23 12:19:00,0.73285,0.73285,0.73285,0.73285,16800000.0
2009-11-23 12:20:00,0.73285,0.73295,0.7328,0.73295,139700000.0
2009-11-23 12:21:00,0.73295,0.73315,0.73295,0.73295,62300000.0
2009-11-23 12:22:00,0.73295,0.733,0.7329,0.7329,27100000.0
2009-11-23 12:23:00,0.7329,0.733,0.7329,0.7329,43100000.0
2009-11-23 12:24:00,0.7329,0.7329,0.73285,0.7329,17500000.0
2009-11-23 12:25:00,0.7329,0.7329,0.7329,0.7329,1600000.0
2009-11-23 12:26:00,0.73285,0.7329,0.7328,0.7329,32600000.0
2009-11-23 12:27:00,0.73295,0.7333,0.73295,0.7333,120400000.0
2009-11-23 12:28:00,0.7333,0.73335,0.73315,0.73325,68200000.0
2009-11-23 12:29:00,0.73325,0.73325,0.73325,0.73325,9000000.0
2009-11-23 12:30:00,0.73325,0.7333,0.7331,0.7331,131500000.0
2009-11-23 12:31:00,0.7331,0.7331,0.73305,0.73305,14400000.0
2009-11-23 12:32:00,0.73305,0.73305,0.733,0.73305,20800000.0
2009-11-23 12:33:00,0.733,0.73305,0.7328,0.73285,40200000.0
2009-11-23 12:34:00,0.73285,0.73285,0.73285,0.73285,3200000.0
2009-11-23 12:35:00,0.7328,0.73305,0.7328,0.73295,19600000.0
2009-11-23 12:36:00,0.73305,0.7331,0.73295,0.7331,29600000.0
2009-11-23 12:37:00,0.7331,0.7331,0.73285,0.73285,104400000.0
2009-11-23 12:38:00,0.73285,0.73295,0.73285,0.73295,26400000.0
2009-11-23 12:39:00,0.7329,0.7329,0.7329,0.7329,3200000.0
2009-11-23 12:40:00,0.73285,0.7329,0.73275,0.7329,16400000.0
2009-11-23 12:41:00,0.73285,0.7329,0.73275,0.7328,32100000.0
2009-11-23 12:42:00,0.7329,0.7329,0.7329,0.7329,6400000.0
2009-11-23 12:43:00,0.73285,0.7331,0.73285,0.7331,165500000.0
2009-11-23 12:44:00,0.73315,0.73335,0.7331,0.7333,193200000.0
2009-11-23 12:45:00,0.73325,0.73365,0.7332,0.73355,111800000.0
2009-11-23 12:46:00,0.7336,0.73365,0.73355,0.73365,48800000.0
2009-11-23 12:47:00,0.7338,0.73385,0.73365,0.73385,55300000.0
2009-11-23 12:48:00,0.7339,0.7339,0.7336,0.73365,124000000.0
2009-11-23 12:49:00,0.7337,0.73395,0.7337,0.73385,213300000.0
2009-11-23 12:50:00,0.73385,0.73385,0.73375,0.73375,28500000.0
2009-11-23 12:51:00,0.73375,0.734,0.7337,0.734,87600000.0
2009-11-23 12:52:00,0.734,0.7341,0.734,0.73405,126800000.0
2009-11-23 12:53:00,0.73405,0.7341,0.73405,0.7341,42700000.0
2009-11-23 12:54:00,0.7341,0.73445,0.7341,0.7344,159000000.0
2009-11-23 12:55:00,0.7344,0.73455,0.73425,0.73455,171100000.0
2009-11-23 12:56:00,0.73455,0.73455,0.73425,0.7343,114900000.0
2009-11-23 12:57:00,0.7343,0.73445,0.73425,0.73445,47300001.0
2009-11-23 12:58:00,0.73435,0.7344,0.7341,0.73415,54600000.0
2009-11-23 12:59:00,0.73415,0.7342,0.7341,0.73415,34100000.0
2009-11-23 13:00:00,0.7341,0.7341,0.7338,0.7338,77900000.0
2009-11-23 13:01:00,0.7338,0.7338,0.73375,0.73375,79600000.0
2009-11-23 13:02:00,0.73375,0.73375,0.7337,0.7337,9800000.0
2009-11-23 13:03:00,0.7337,0.73375,0.73365,0.7337,39600000.0
2009-11-23 13:04:00,0.7337,0.7339,0.7337,0.7337,104000000.0
2009-11-23 13:05:00,0.7338,0.73395,0.7337,0.7337,51600000.0
2009-11-23 13:06:00,0.7337,0.73385,0.7337,0.7337,71000000.0
2009-11-23 13:07:00,0.7337,0.7337,0.73365,0.73365,35700000.0
2009-11-23 13:08:00,0.73365,0.7337,0.7336,0.7337,67900000.0
2009-11-23 13:09:00,0.7337,0.7337,0.73355,0.73355,46000000.0
2009-11-23 13:10:00,0.73355,0.7336,0.7333,0.7333,130000000.0
2009-11-23 13:11:00,0.73325,0.73325,0.733,0.7331,155600000.0
2009-11-23 13:12:00,0.7331,0.7331,0.7331,0.7331,10200000.0
2009-11-23 13:13:00,0.7331,0.7331,0.7331,0.7331,10000000.0
2009-11-23 13:14:00,0.7331,0.7333,0.7331,0.7333,87500000.0
2009-11-23 13:15:00,0.7333,0.7333,0.7332,0.73325,156400000.0
2009-11-23 13:16:00,0.73325,0.73325,0.73325,0.73325,46800000.0
2009-11-23 13:17:00,0.73325,0.73325,0.73325,0.73325,40600000.0
2009-11-23 13:18:00,0.73325,0.73325,0.73315,0.73325,134400000.0
2009-11-23 13:19:00,0.73325,0.73325,0.73325,0.73325,7400000.0
2009-11-23 13:20:00,0.73325,0.7333,0.7332,0.73325,87700000.0
2009-11-23 13:21:00,0.73325,0.7335,0.73325,0.73345,45100000.0
2009-11-23 13:22:00,0.7334,0.7335,0.7334,0.73345,91600000.0
2009-11-23 13:23:00,0.73345,0.73345,0.73345,0.73345,2000000.0
2009-11-23 13:24:00,0.73332,0.73336,0.73277,0.73331,15600000.0
2009-11-23 13:25:00,0.73345,0.73375,0.73345,0.73365,207900000.0
2009-11-23 13:26:00,0.7337,0.73395,0.7337,0.73395,41700000.0
2009-11-23 13:27:00,0.73395,0.73425,0.73395,0.73425,151300000.0
2009-11-23 13:28:00,0.73425,0.73425,0.734,0.7341,99200000.0
2009-11-23 13:29:00,0.7341,0.7341,0.73395,0.73395,44800000.0
2009-11-23 13:30:00,0.73395,0.734,0.7338,0.7338,179000000.0
2009-11-23 13:31:00,0.73385,0.73385,0.7338,0.7338,52600000.0
2009-11-23 13:32:00,0.7338,0.7338,0.73375,0.73375,17400000.0
2009-11-23 13:33:00,0.73375,0.73385,0.73375,0.7338,161500000.0
2009-11-23 13:34:00,0.7338,0.73385,0.7338,0.73385,38000000.0
2009-11-23 13:35:00,0.73385,0.73395,0.73385,0.7339,103600000.0
2009-11-23 13:36:00,0.7339,0.73395,0.73385,0.73385,53400000.0
2009-11-23 13:37:00,0.73385,0.73385,0.7337,0.73375,101600000.0
2009-11-23 13:38:00,0.7337,0.73375,0.7337,0.73375,9600000.0
2009-11-23 13:39:00,0.73375,0.7338,0.73375,0.7338,3200000.0
2009-11-23 13:40:00,0.73375,0.73385,0.7336,0.73365,71800000.0
2009-11-23 13:41:00,0.73365,0.73365,0.7336,0.73365,25400000.0
2009-11-23 13:42:00,0.73365,0.73365,0.73365,0.73365,5000000.0
2009-11-23 13:43:00,0.73365,0.73365,0.7336,0.7336,13400000.0
2009-11-23 13:44:00,0.73335,0.73362,0.73317,0.73338,274900000.0
2009-11-23 13:45:00,0.73355,0.73355,0.73335,0.7335,177100001.0
2009-11-23 13:46:00,0.7334,0.7335,0.73335,0.73345,130700000.0
2009-11-23 13:47:00,0.73345,0.73345,0.73345,0.73345,38700000.0
2009-11-23 13:48:00,0.73345,0.73345,0.73345,0.73345,3600000.0
2009-11-23 13:49:00,0.73345,0.73345,0.7334,0.73345,17200000.0
2009-11-23 13:50:00,0.7334,0.73345,0.7334,0.7334,21600000.0
2009-11-23 13:51:00,0.7334,0.7334,0.73315,0.73325,60100000.0
2009-11-23 13:52:00,0.73325,0.73325,0.7331,0.7331,27600000.0
2009-11-23 13:53:00,0.7331,0.7331,0.733,0.733,54100000.0
2009-11-23 13:54:00,0.733,0.733,0.73295,0.73295,21400000.0
2009-11-23 13:55:00,0.73295,0.73295,0.73275,0.73285,117200000.0
2009-11-23 13:56:00,0.7328,0.7328,0.7328,0.7328,22100000.0
2009-11-23 13:57:00,0.7328,0.73285,0.7328,0.73285,16900000.0
2009-11-23 13:58:00,0.73285,0.73285,0.7328,0.7328,23900000.0
2009-11-23 13:59:00,0.7328,0.7328,0.7328,0.7328,21300000.0
2009-11-23 14:00:00,0.7328,0.733,0.7328,0.73295,77500000.0
2009-11-23 14:01:00,0.73295,0.73295,0.7329,0.73295,66300000.0
2009-11-23 14:02:00,0.73295,0.73315,0.73295,0.73315,110000000.0
2009-11-23 14:03:00,0.73315,0.7332,0.73315,0.7332,56400000.0
2009-11-23 14:04:00,0.7332,0.7332,0.7332,0.7332,8000000.0
2009-11-23 14:05:00,0.73325,0.73335,0.7332,0.7332,52200000.0
2009-11-23 14:06:00,0.7332,0.7332,0.73315,0.7332,40600000.0
2009-11-23 14:07:00,0.73325,0.73335,0.7332,0.7332,99200000.0
2009-11-23 14:08:00,0.7332,0.7332,0.73315,0.73315,12600000.0
2009-11-23 14:09:00,0.73315,0.73315,0.73315,0.73315,20800000.0
2009-11-23 14:10:00,0.73315,0.73315,0.73305,0.7331,36400000.0
2009-11-23 14:11:00,0.7331,0.7331,0.73285,0.7329,81600000.0
2009-11-23 14:12:00,0.7329,0.73295,0.7329,0.73295,16800000.0
2009-11-23 14:13:00,0.73295,0.733,0.7329,0.7329,74700000.0
2009-11-23 14:14:00,0.73295,0.73295,0.73295,0.73295,48200000.0
2009-11-23 14:15:00,0.733,0.73305,0.733,0.73305,88600000.0
2009-11-23 14:16:00,0.73305,0.73305,0.73305,0.73305,6500000.0
2009-11-23 14:17:00,0.73305,0.7331,0.73305,0.73305,42100000.0
2009-11-23 14:18:00,0.73305,0.73305,0.7329,0.7329,77100000.0
2009-11-23 14:19:00,0.73285,0.7329,0.73285,0.73285,66300000.0
2009-11-23 14:20:00,0.73285,0.7331,0.73285,0.73295,126500000.0
2009-11-23 14:21:00,0.73295,0.73295,0.73285,0.73295,120100001.0
2009-11-23 14:22:00,0.7329,0.73295,0.7328,0.7328,278300000.0
2009-11-23 14:23:00,0.7328,0.73295,0.7328,0.73295,200400000.0
2009-11-23 14:24:00,0.73295,0.733,0.73295,0.733,43000000.0
2009-11-23 14:25:00,0.733,0.733,0.733,0.733,3300000.0
2009-11-23 14:26:00,0.73295,0.73295,0.73295,0.73295,52700000.0
2009-11-23 14:27:00,0.73295,0.73295,0.73295,0.73295,20800000.0
2009-11-23 14:28:00,0.73295,0.73295,0.73295,0.73295,56600000.0
2009-11-23 14:29:00,0.73295,0.73315,0.73295,0.73315,419200000.0
2009-11-23 14:30:00,0.7331,0.7333,0.73305,0.7331,447700000.0
2009-11-23 14:31:00,0.73325,0.7333,0.7331,0.7331,44400000.0
2009-11-23 14:32:00,0.7331,0.73335,0.7331,0.7333,642500000.0
2009-11-23 14:33:00,0.7333,0.73365,0.7333,0.73355,153500000.0
2009-11-23 14:34:00,0.73355,0.73355,0.73355,0.73355,49400000.0
2009-11-23 14:35:00,0.73355,0.73355,0.7335,0.73355,20400000.0
2009-11-23 14:36:00,0.73345,0.73355,0.73335,0.7334,67800000.0
2009-11-23 14:37:00,0.73335,0.7336,0.73335,0.7336,144600000.0
2009-11-23 14:38:00,0.73375,0.73375,0.73365,0.73365,160199999.0
2009-11-23 14:39:00,0.73365,0.73365,0.73365,0.73365,23400000.0
2009-11-23 14:40:00,0.73365,0.73365,0.73365,0.73365,5400000.0
2009-11-23 14:41:00,0.73365,0.73365,0.73365,0.73365,10000000.0
2009-11-23 14:42:00,0.73355,0.7336,0.7335,0.73355,191000000.0
2009-11-23 14:43:00,0.7336,0.7336,0.7335,0.7335,40400000.0
2009-11-23 14:44:00,0.7335,0.7335,0.7335,0.7335,3300000.0
2009-11-23 14:45:00,0.7335,0.7335,0.73325,0.73325,79100000.0
2009-11-23 14:46:00,0.7332,0.7332,0.7331,0.73315,23100000.0
2009-11-23 14:47:00,0.73315,0.73315,0.73315,0.73315,10000000.0
2009-11-23 14:48:00,0.73315,0.73325,0.73315,0.73325,51700000.0
2009-11-23 14:49:00,0.73325,0.7333,0.73325,0.73325,20000000.0
2009-11-23 14:50:00,0.73325,0.7333,0.7332,0.7332,63600000.0
2009-11-23 14:51:00,0.73325,0.7333,0.73325,0.73325,194000000.0
2009-11-23 14:52:00,0.73325,0.73345,0.73325,0.7333,251200000.0
2009-11-23 14:53:00,0.7333,0.7333,0.7332,0.73325,212200000.0
2009-11-23 14:54:00,0.73325,0.7336,0.73325,0.73355,119200000.0
2009-11-23 14:55:00,0.73355,0.73355,0.73345,0.73345,68000000.0
2009-11-23 14:56:00,0.73345,0.73345,0.73305,0.73305,174000000.0
2009-11-23 14:57:00,0.73305,0.7334,0.73305,0.73325,194400000.0
2009-11-23 14:58:00,0.7332,0.73325,0.73315,0.7332,70200000.0
2009-11-23 14:59:00,0.73315,0.73315,0.73305,0.73305,102800000.0
2009-11-23 15:00:00,0.73305,0.7332,0.73305,0.7331,72200000.0
2009-11-23 15:01:00,0.7331,0.73315,0.73305,0.7331,197200000.0
2009-11-23 15:02:00,0.73305,0.7331,0.73305,0.73305,98900000.0
2009-11-23 15:03:00,0.7331,0.7331,0.7331,0.7331,8100000.0
2009-11-23 15:04:00,0.73305,0.73305,0.7327,0.7328,129000000.0
2009-11-23 15:05:00,0.7328,0.73285,0.7328,0.7328,48800000.0
2009-11-23 15:06:00,0.7328,0.7328,0.7326,0.7326,68300000.0
2009-11-23 15:07:00,0.7327,0.73285,0.7326,0.7327,91200000.0
2009-11-23 15:08:00,0.73265,0.7327,0.7324,0.7324,212600000.0
2009-11-23 15:09:00,0.73235,0.7325,0.73235,0.7325,51400000.0
2009-11-23 15:10:00,0.7325,0.7325,0.7325,0.7325,18100000.0
2009-11-23 15:11:00,0.7325,0.73255,0.7325,0.73255,18000000.0
2009-11-23 15:12:00,0.73255,0.73255,0.7323,0.73235,188000000.0
2009-11-23 15:13:00,0.73235,0.7325,0.73235,0.73245,128800000.0
2009-11-23 15:14:00,0.73245,0.73255,0.7323,0.7323,159500000.0
2009-11-23 15:15:00,0.7323,0.73245,0.7323,0.73245,117300000.0
2009-11-23 15:16:00,0.7325,0.7326,0.73245,0.7325,205600000.0
2009-11-23 15:17:00,0.7325,0.73255,0.73245,0.73245,101800000.0
2009-11-23 15:18:00,0.73245,0.73245,0.73245,0.73245,10000000.0
2009-11-23 15:19:00,0.73245,0.73245,0.73235,0.73235,42600000.0
2009-11-23 15:20:00,0.7323,0.7325,0.73225,0.73245,245300000.0
2009-11-23 15:21:00,0.73245,0.7327,0.73245,0.73265,235200000.0
2009-11-23 15:22:00,0.73265,0.73265,0.7324,0.73255,83500000.0
2009-11-23 15:23:00,0.7326,0.7328,0.73255,0.7328,123400000.0
2009-11-23 15:24:00,0.7328,0.73285,0.7327,0.7327,77100000.0
2009-11-23 15:25:00,0.7327,0.73275,0.7326,0.7327,156499999.0
2009-11-23 15:26:00,0.73275,0.73275,0.73225,0.7323,101800000.0
2009-11-23 15:27:00,0.73225,0.7324,0.73215,0.7324,96500000.0
2009-11-23 15:28:00,0.7325,0.7327,0.7325,0.7326,35000000.0
2009-11-23 15:29:00,0.7326,0.733,0.7326,0.7328,76600000.0
2009-11-23 15:30:00,0.73285,0.7333,0.73285,0.73325,148400000.0
2009-11-23 15:31:00,0.7332,0.7336,0.73315,0.7335,106800000.0
2009-11-23 15:32:00,0.73355,0.73355,0.7334,0.73355,140400000.0
2009-11-23 15:33:00,0.73345,0.7335,0.73325,0.7333,234500001.0
2009-11-23 15:34:00,0.7333,0.73345,0.7333,0.73345,81000000.0
2009-11-23 15:35:00,0.73345,0.73375,0.7334,0.73365,246100000.0
2009-11-23 15:36:00,0.7337,0.73375,0.7336,0.7336,124600000.0
2009-11-23 15:37:00,0.73365,0.7337,0.73365,0.73365,49800000.0
2009-11-23 15:38:00,0.73365,0.73365,0.73355,0.73355,25600000.0
2009-11-23 15:39:00,0.73355,0.73355,0.73335,0.73335,143300000.0
2009-11-23 15:40:00,0.7333,0.73335,0.7333,0.73335,6500000.0
2009-11-23 15:41:00,0.73325,0.73335,0.73325,0.73335,44100000.0
2009-11-23 15:42:00,0.7333,0.7333,0.73315,0.73325,21600000.0
2009-11-23 15:43:00,0.73315,0.73315,0.733,0.73315,78400000.0
2009-11-23 15:44:00,0.73315,0.73325,0.73315,0.73325,56800000.0
2009-11-23 15:45:00,0.73325,0.73325,0.73325,0.73325,22800000.0
2009-11-23 15:46:00,0.73325,0.73325,0.7332,0.73325,32200000.0
2009-11-23 15:47:00,0.73325,0.7337,0.73325,0.7336,93100000.0
2009-11-23 15:48:00,0.73355,0.7337,0.7335,0.7336,103800000.0
2009-11-23 15:49:00,0.73355,0.73365,0.73345,0.73355,252200000.0
2009-11-23 15:50:00,0.7335,0.7336,0.73345,0.73355,101200000.0
2009-11-23 15:51:00,0.7335,0.7335,0.7334,0.7334,21000000.0
2009-11-23 15:52:00,0.7334,0.7335,0.7332,0.7333,192800000.0
2009-11-23 15:53:00,0.7333,0.73335,0.73325,0.73335,204600000.0
2009-11-23 15:54:00,0.73335,0.73335,0.7333,0.73335,63900000.0
2009-11-23 15:55:00,0.7334,0.7334,0.7333,0.7334,92600000.0
2009-11-23 15:56:00,0.73345,0.73345,0.7334,0.73345,154600000.0
2009-11-23 15:57:00,0.73345,0.73375,0.73345,0.7337,202300000.0
2009-11-23 15:58:00,0.7337,0.7337,0.73365,0.7337,53000001.0
2009-11-23 15:59:00,0.7337,0.7338,0.7337,0.7338,18800000.0
2009-11-23 16:00:00,0.7338,0.73445,0.7338,0.73445,315000000.0
2009-11-23 16:01:00,0.73445,0.73445,0.7342,0.73435,92800000.0
2009-11-23 16:02:00,0.73435,0.73455,0.7343,0.7345,112900000.0
2009-11-23 16:03:00,0.7345,0.7348,0.73445,0.7345,99100000.0
2009-11-23 16:04:00,0.7344,0.73475,0.7344,0.73475,123100000.0
2009-11-23 16:05:00,0.7348,0.73525,0.7348,0.7349,100400000.0
2009-11-23 16:06:00,0.7349,0.73495,0.73455,0.73495,261700000.0
2009-11-23 16:07:00,0.73505,0.7356,0.735,0.7355,225000000.0
2009-11-23 16:08:00,0.73535,0.73575,0.7352,0.7356,284499999.0
2009-11-23 16:09:00,0.7356,0.7358,0.73555,0.7356,242900000.0
2009-11-23 16:10:00,0.7356,0.73595,0.7356,0.7357,243199999.0
2009-11-23 16:11:00,0.7357,0.7358,0.7356,0.7357,138300000.0
2009-11-23 16:12:00,0.7357,0.7358,0.7357,0.7357,122400000.0
2009-11-23 16:13:00,0.7357,0.7357,0.7355,0.73555,163800000.0
2009-11-23 16:14:00,0.73555,0.73555,0.7353,0.7353,218700000.0
2009-11-23 16:15:00,0.7353,0.7355,0.7353,0.73535,110300000.0
2009-11-23 16:16:00,0.7354,0.7354,0.7352,0.7352,73900000.0
2009-11-23 16:17:00,0.7352,0.7352,0.73495,0.73505,116600000.0
2009-11-23 16:18:00,0.73505,0.73555,0.73505,0.7353,93500000.0
2009-11-23 16:19:00,0.7353,0.7354,0.7353,0.7354,78000000.0
2009-11-23 16:20:00,0.7354,0.7354,0.73495,0.7352,157000000.0
2009-11-23 16:21:00,0.7353,0.7353,0.73505,0.7352,169700000.0
2009-11-23 16:22:00,0.7352,0.7353,0.73515,0.7352,44400000.0
2009-11-23 16:23:00,0.7352,0.7352,0.73515,0.7352,61800000.0
2009-11-23 16:24:00,0.7352,0.7352,0.7351,0.7351,54100000.0
2009-11-23 16:25:00,0.73505,0.73515,0.73505,0.73515,46400000.0
2009-11-23 16:26:00,0.7351,0.7351,0.7349,0.73495,94300000.0
2009-11-23 16:27:00,0.735,0.7353,0.735,0.7352,43200000.0
2009-11-23 16:28:00,0.73525,0.7357,0.73525,0.7357,123700000.0
2009-11-23 16:29:00,0.7357,0.7358,0.7355,0.7357,291400000.0
2009-11-23 16:30:00,0.73565,0.73635,0.73555,0.73625,200600000.0
2009-11-23 16:31:00,0.73625,0.73645,0.7362,0.73635,86700000.0
2009-11-23 16:32:00,0.73635,0.7364,0.73605,0.73605,145700000.0
2009-11-23 16:33:00,0.73605,0.7363,0.73605,0.7363,184200000.0
2009-11-23 16:34:00,0.73635,0.7364,0.7361,0.7361,255500000.0
2009-11-23 16:35:00,0.7361,0.7366,0.73605,0.73655,351300001.0
2009-11-23 16:36:00,0.73655,0.73655,0.73645,0.7365,128800000.0
2009-11-23 16:37:00,0.7365,0.7367,0.73645,0.7366,135900000.0
2009-11-23 16:38:00,0.7366,0.7366,0.7364,0.7365,332000000.0
2009-11-23 16:39:00,0.73645,0.7366,0.73635,0.73635,305400000.0
2009-11-23 16:40:00,0.73635,0.7366,0.73635,0.7366,181400000.0
2009-11-23 16:41:00,0.7365,0.7365,0.7363,0.7363,292300000.0
2009-11-23 16:42:00,0.7363,0.7365,0.7363,0.7364,213000000.0
2009-11-23 16:43:00,0.7364,0.7366,0.73625,0.7364,192000000.0
2009-11-23 16:44:00,0.7364,0.73655,0.73615,0.73625,283299999.0
2009-11-23 16:45:00,0.7363,0.73665,0.73625,0.73635,200400000.0
2009-11-23 16:46:00,0.73635,0.7365,0.7363,0.7364,92800000.0
2009-11-23 16:47:00,0.7364,0.7365,0.73635,0.7364,109500000.0
2009-11-23 16:48:00,0.7364,0.7364,0.736,0.7361,260300000.0
2009-11-23 16:49:00,0.7361,0.7362,0.7361,0.73615,104500000.0
2009-11-23 16:50:00,0.7362,0.7364,0.7362,0.7363,149200000.0
2009-11-23 16:51:00,0.7363,0.7363,0.736,0.736,196600000.0
2009-11-23 16:52:00,0.736,0.7364,0.736,0.7362,235300000.0
2009-11-23 16:53:00,0.7362,0.7362,0.73575,0.736,285700000.0
2009-11-23 16:54:00,0.736,0.736,0.7354,0.73555,204000000.0
2009-11-23 16:55:00,0.73555,0.73555,0.73545,0.73555,130500000.0
2009-11-23 16:56:00,0.7355,0.73555,0.73545,0.73555,279400001.0
2009-11-23 16:57:00,0.73565,0.7357,0.7355,0.7356,259300000.0
2009-11-23 16:58:00,0.7356,0.7356,0.73545,0.73555,87400000.0
2009-11-23 16:59:00,0.73555,0.7357,0.7355,0.7357,72600001.0
2009-11-23 17:00:00,0.7356,0.73645,0.7355,0.73635,234500000.0
2009-11-23 17:01:00,0.7363,0.7365,0.7363,0.7363,146700000.0
2009-11-23 17:02:00,0.7363,0.7363,0.73565,0.7357,163200000.0
2009-11-23 17:03:00,0.73565,0.7357,0.7353,0.73535,167100000.0
2009-11-23 17:04:00,0.73535,0.73555,0.73525,0.73555,223500000.0
2009-11-23 17:05:00,0.7355,0.73615,0.7355,0.73615,90500000.0
2009-11-23 17:06:00,0.73615,0.73615,0.7357,0.7357,185100000.0
2009-11-23 17:07:00,0.7357,0.7358,0.7355,0.73555,68700000.0
2009-11-23 17:08:00,0.7356,0.73585,0.7356,0.7357,88600000.0
2009-11-23 17:09:00,0.7357,0.73585,0.73555,0.73565,81300000.0
2009-11-23 17:10:00,0.73565,0.73605,0.7356,0.73605,93400000.0
2009-11-23 17:11:00,0.73605,0.73605,0.73535,0.73545,216300000.0
2009-11-23 17:12:00,0.73545,0.7356,0.7353,0.73545,213900000.0
2009-11-23 17:13:00,0.73545,0.73555,0.73535,0.7354,123000000.0
2009-11-23 17:14:00,0.7355,0.73585,0.7355,0.73585,155400000.0
2009-11-23 17:15:00,0.73585,0.73595,0.73555,0.73565,319800000.0
2009-11-23 17:16:00,0.73565,0.7357,0.7354,0.7357,210800000.0
2009-11-23 17:17:00,0.7357,0.7358,0.7354,0.7354,339600000.0
2009-11-23 17:18:00,0.7354,0.7354,0.73515,0.73515,263200000.0
2009-11-23 17:19:00,0.73515,0.7352,0.73475,0.7349,261300000.0
2009-11-23 17:20:00,0.7349,0.7349,0.7343,0.73445,212500000.0
2009-11-23 17:21:00,0.73445,0.7345,0.73405,0.7344,299500000.0
2009-11-23 17:22:00,0.7344,0.73485,0.7344,0.7346,314300000.0
2009-11-23 17:23:00,0.7346,0.7348,0.73445,0.7346,260900000.0
2009-11-23 17:24:00,0.7347,0.7348,0.7346,0.7347,159800000.0
2009-11-23 17:25:00,0.7347,0.73475,0.73465,0.7347,74300000.0
2009-11-23 17:26:00,0.7347,0.7351,0.73465,0.7349,128500000.0
2009-11-23 17:27:00,0.7349,0.7352,0.7347,0.7347,226900000.0
2009-11-23 17:28:00,0.7347,0.73495,0.7346,0.73485,144500000.0
2009-11-23 17:29:00,0.73485,0.735,0.7348,0.7349,59300000.0
2009-11-23 17:30:00,0.7349,0.7349,0.7348,0.7348,33400000.0
2009-11-23 17:31:00,0.7348,0.7348,0.73465,0.7347,61400000.0
2009-11-23 17:32:00,0.7347,0.7348,0.7345,0.73455,50100000.0
2009-11-23 17:33:00,0.7346,0.7351,0.7346,0.735,216300000.0
2009-11-23 17:34:00,0.735,0.73515,0.7348,0.7351,158800000.0
2009-11-23 17:35:00,0.7352,0.7355,0.7352,0.7353,122100000.0
2009-11-23 17:36:00,0.7352,0.73525,0.735,0.7351,130600000.0
2009-11-23 17:37:00,0.73505,0.7352,0.735,0.7352,53100000.0
2009-11-23 17:38:00,0.7352,0.7353,0.735,0.73505,60300000.0
2009-11-23 17:39:00,0.735,0.7352,0.735,0.73515,83000000.0
2009-11-23 17:40:00,0.73515,0.7352,0.73515,0.73515,44500000.0
2009-11-23 17:41:00,0.73505,0.7351,0.735,0.73505,54600000.0
2009-11-23 17:42:00,0.73505,0.7352,0.7349,0.735,145300000.0
2009-11-23 17:43:00,0.7349,0.7352,0.7349,0.735,115300000.0
2009-11-23 17:44:00,0.73495,0.7351,0.7348,0.7348,168200000.0
2009-11-23 17:45:00,0.73485,0.73485,0.7345,0.7346,249500000.0
2009-11-23 17:46:00,0.7346,0.7346,0.73415,0.73435,235100000.0
2009-11-23 17:47:00,0.7343,0.7343,0.7339,0.7339,387800000.0
2009-11-23 17:48:00,0.7339,0.7342,0.7339,0.73405,218900000.0
2009-11-23 17:49:00,0.73415,0.73415,0.734,0.7341,274900000.0
2009-11-23 17:50:00,0.7341,0.7342,0.7338,0.7339,335200000.0
2009-11-23 17:51:00,0.73395,0.73415,0.73385,0.7339,247900000.0
2009-11-23 17:52:00,0.7339,0.7341,0.73385,0.73395,145900000.0
2009-11-23 17:53:00,0.734,0.73405,0.73355,0.73365,156100000.0
2009-11-23 17:54:00,0.7336,0.7341,0.73355,0.7337,282800000.0
2009-11-23 17:55:00,0.7337,0.73405,0.7336,0.7339,409800000.0
2009-11-23 17:56:00,0.7339,0.7339,0.73365,0.7338,189600000.0
2009-11-23 17:57:00,0.7338,0.7341,0.7338,0.7339,296800000.0
2009-11-23 17:58:00,0.734,0.73435,0.73395,0.73435,172700000.0
2009-11-23 17:59:00,0.7344,0.7346,0.73395,0.7346,277200000.0
2009-11-23 18:00:00,0.7346,0.7348,0.7344,0.7344,346600000.0
2009-11-23 18:01:00,0.7345,0.7346,0.73445,0.73455,191200000.0
2009-11-23 18:02:00,0.73455,0.7347,0.7345,0.73465,106000000.0
2009-11-23 18:03:00,0.7347,0.7347,0.7347,0.7347,16600000.0
2009-11-23 18:04:00,0.7347,0.7347,0.73455,0.7346,64000000.0
2009-11-23 18:05:00,0.7346,0.73465,0.73455,0.73465,103300000.0
2009-11-23 18:06:00,0.7346,0.73465,0.7346,0.7346,93900000.0
2009-11-23 18:07:00,0.7346,0.7347,0.73455,0.7346,154500000.0
2009-11-23 18:08:00,0.7346,0.73475,0.73455,0.73465,182500000.0
2009-11-23 18:09:00,0.73465,0.7348,0.7346,0.7347,181200000.0
2009-11-23 18:10:00,0.73475,0.7348,0.73475,0.7348,39200000.0
2009-11-23 18:11:00,0.73475,0.73495,0.73465,0.7349,107200000.0
2009-11-23 18:12:00,0.7349,0.7352,0.7347,0.73515,152300000.0
2009-11-23 18:13:00,0.73515,0.7352,0.735,0.735,200800000.0
2009-11-23 18:14:00,0.73505,0.73505,0.73465,0.73465,116400000.0
2009-11-23 18:15:00,0.73465,0.73495,0.73465,0.73495,123900000.0
2009-11-23 18:16:00,0.73495,0.73505,0.7347,0.73485,46500000.0
2009-11-23 18:17:00,0.7348,0.73485,0.7345,0.73465,98100000.0
2009-11-23 18:18:00,0.73465,0.7347,0.7345,0.73465,73600000.0
2009-11-23 18:19:00,0.73465,0.73475,0.73455,0.73475,29200000.0
2009-11-23 18:20:00,0.73475,0.73475,0.73455,0.7346,62000000.0
2009-11-23 18:21:00,0.73455,0.73465,0.73455,0.73455,23200000.0
2009-11-23 18:22:00,0.7345,0.73465,0.73445,0.7346,203600000.0
2009-11-23 18:23:00,0.7346,0.7347,0.73455,0.73465,27400000.0
2009-11-23 18:24:00,0.73465,0.73475,0.73435,0.73445,46000000.0
2009-11-23 18:25:00,0.73445,0.73465,0.73445,0.73465,215700000.0
2009-11-23 18:26:00,0.73465,0.73485,0.73465,0.73465,268400000.0
2009-11-23 18:27:00,0.73465,0.73475,0.73465,0.7347,171000000.0
2009-11-23 18:28:00,0.7347,0.73475,0.73455,0.73455,33000000.0
2009-11-23 18:29:00,0.73455,0.73465,0.73455,0.73455,28800000.0
2009-11-23 18:30:00,0.7345,0.73465,0.7343,0.73435,62900000.0
2009-11-23 18:31:00,0.73435,0.73455,0.73425,0.7345,107400000.0
2009-11-23 18:32:00,0.7345,0.73455,0.7343,0.73435,112800000.0
2009-11-23 18:33:00,0.7344,0.7345,0.73435,0.73435,54000000.0
2009-11-23 18:34:00,0.73445,0.73445,0.7344,0.7344,22400000.0
2009-11-23 18:35:00,0.73445,0.7345,0.73435,0.73435,68100000.0
2009-11-23 18:36:00,0.73435,0.73435,0.73435,0.73435,28200000.0
2009-11-23 18:37:00,0.73435,0.7344,0.7343,0.73435,55500000.0
2009-11-23 18:38:00,0.73435,0.73435,0.7343,0.73435,25500000.0
2009-11-23 18:39:00,0.73435,0.7344,0.73415,0.7342,116000000.0
2009-11-23 18:40:00,0.7342,0.7342,0.7341,0.7341,90000000.0
2009-11-23 18:41:00,0.7341,0.73415,0.73395,0.73395,146500000.0
2009-11-23 18:42:00,0.73395,0.734,0.73385,0.73385,144500000.0
2009-11-23 18:43:00,0.73385,0.73405,0.73365,0.73405,306100000.0
2009-11-23 18:44:00,0.73395,0.73395,0.73365,0.7339,134700000.0
2009-11-23 18:45:00,0.73395,0.734,0.73385,0.73395,80600000.0
2009-11-23 18:46:00,0.73405,0.73415,0.73395,0.73395,101800000.0
2009-11-23 18:47:00,0.73395,0.7341,0.73395,0.73395,84000000.0
2009-11-23 18:48:00,0.73395,0.7341,0.73395,0.73405,140200000.0
2009-11-23 18:49:00,0.734,0.73435,0.734,0.73435,71400000.0
2009-11-23 18:50:00,0.7343,0.7343,0.7342,0.7342,57800000.0
2009-11-23 18:51:00,0.7342,0.73425,0.7342,0.73425,86200000.0
2009-11-23 18:52:00,0.73425,0.73425,0.7339,0.73395,128200000.0
2009-11-23 18:53:00,0.73395,0.73405,0.73395,0.734,189600000.0
2009-11-23 18:54:00,0.73395,0.734,0.73395,0.73395,32000000.0
2009-11-23 18:55:00,0.73395,0.734,0.73365,0.73365,179600000.0
2009-11-23 18:56:00,0.73365,0.7339,0.7336,0.73385,346200000.0
2009-11-23 18:57:00,0.73385,0.73395,0.7337,0.73375,203700000.0
2009-11-23 18:58:00,0.73375,0.73375,0.73355,0.73365,252100000.0
2009-11-23 18:59:00,0.73375,0.73385,0.7335,0.73385,151200000.0
2009-11-23 19:00:00,0.7338,0.73385,0.73355,0.73365,319900000.0
2009-11-23 19:01:00,0.73365,0.7337,0.73365,0.7337,92100000.0
2009-11-23 19:02:00,0.7337,0.73375,0.73365,0.73375,75600000.0
2009-11-23 19:03:00,0.73375,0.73385,0.73375,0.73375,26600000.0
2009-11-23 19:04:00,0.73375,0.73375,0.7337,0.73375,28200000.0
2009-11-23 19:05:00,0.73375,0.73375,0.73375,0.73375,22600000.0
2009-11-23 19:06:00,0.73375,0.73385,0.7337,0.7337,65700000.0
2009-11-23 19:07:00,0.73375,0.73375,0.7337,0.7337,17000000.0
2009-11-23 19:08:00,0.7337,0.73375,0.7337,0.73375,28200000.0
2009-11-23 19:09:00,0.73375,0.73385,0.73375,0.7338,22400000.0
2009-11-23 19:10:00,0.7338,0.7339,0.7338,0.7339,48400000.0
2009-11-23 19:11:00,0.7339,0.73415,0.7339,0.7341,114000000.0
2009-11-23 19:12:00,0.7341,0.7343,0.73395,0.73405,85600000.0
2009-11-23 19:13:00,0.73405,0.73405,0.73395,0.73395,69600000.0
2009-11-23 19:14:00,0.73395,0.73405,0.73395,0.73395,77100000.0
2009-11-23 19:15:00,0.73395,0.73395,0.73385,0.73395,128800000.0
2009-11-23 19:16:00,0.73395,0.73405,0.7339,0.73395,150700000.0
2009-11-23 19:17:00,0.73395,0.73395,0.7339,0.7339,14400000.0
2009-11-23 19:18:00,0.7339,0.7339,0.7339,0.7339,1600000.0
2009-11-23 19:19:00,0.7339,0.73395,0.73385,0.73385,23800000.0
2009-11-23 19:20:00,0.73385,0.7339,0.7338,0.73385,24200000.0
2009-11-23 19:21:00,0.73385,0.7339,0.73385,0.7339,14400000.0
2009-11-23 19:22:00,0.7339,0.7339,0.73365,0.73375,56800000.0
2009-11-23 19:23:00,0.73385,0.73385,0.73355,0.73355,25100000.0
2009-11-23 19:24:00,0.73355,0.73355,0.73355,0.73355,5600000.0
2009-11-23 19:25:00,0.7335,0.7335,0.7332,0.7333,72100000.0
2009-11-23 19:26:00,0.7334,0.7334,0.73325,0.7333,43600000.0
2009-11-23 19:27:00,0.7333,0.7333,0.7331,0.7333,114400000.0
2009-11-23 19:28:00,0.73325,0.73345,0.73325,0.73345,11200000.0
2009-11-23 19:29:00,0.7334,0.7334,0.7334,0.7334,3200000.0
2009-11-23 19:30:00,0.73335,0.73335,0.7328,0.7329,104500000.0
2009-11-23 19:31:00,0.7329,0.7329,0.7328,0.7328,152200000.0
2009-11-23 19:32:00,0.7328,0.73285,0.73275,0.73275,39900000.0
2009-11-23 19:33:00,0.73275,0.73275,0.73245,0.73255,80700000.0
2009-11-23 19:34:00,0.7326,0.7327,0.73255,0.73255,319800000.0
2009-11-23 19:35:00,0.73265,0.7327,0.73265,0.73265,33600000.0
2009-11-23 19:36:00,0.73265,0.73275,0.73255,0.73275,90000000.0
2009-11-23 19:37:00,0.7329,0.7333,0.7329,0.7332,347500000.0
2009-11-23 19:38:00,0.7332,0.7334,0.73315,0.7334,152900000.0
2009-11-23 19:39:00,0.7334,0.7335,0.73315,0.73315,102900000.0
2009-11-23 19:40:00,0.73325,0.73335,0.73325,0.7333,37100000.0
2009-11-23 19:41:00,0.73325,0.73335,0.73325,0.73335,32000000.0
2009-11-23 19:42:00,0.7333,0.7333,0.7333,0.7333,24100000.0
2009-11-23 19:43:00,0.7333,0.73335,0.7333,0.7333,34000000.0
2009-11-23 19:44:00,0.7333,0.73335,0.7333,0.73335,6500000.0
2009-11-23 19:45:00,0.7333,0.73335,0.73325,0.73335,68200000.0
2009-11-23 19:46:00,0.73335,0.73345,0.73335,0.73345,40200000.0
2009-11-23 19:47:00,0.73345,0.73375,0.73345,0.73365,98500000.0
2009-11-23 19:48:00,0.7336,0.7339,0.7336,0.73385,216000000.0
2009-11-23 19:49:00,0.73385,0.7339,0.73375,0.73375,70400000.0
2009-11-23 19:50:00,0.73385,0.73385,0.73365,0.73365,210300000.0
2009-11-23 19:51:00,0.7337,0.73375,0.73365,0.73375,300800000.0
2009-11-23 19:52:00,0.7337,0.7338,0.7337,0.73375,336000000.0
2009-11-23 19:53:00,0.73375,0.73385,0.7337,0.73385,30400000.0
2009-11-23 19:54:00,0.73385,0.73405,0.7338,0.7339,51600000.0
2009-11-23 19:55:00,0.73385,0.73395,0.73385,0.73395,35600000.0
2009-11-23 19:56:00,0.73395,0.73405,0.73385,0.73405,58400000.0
2009-11-23 19:57:00,0.73405,0.73405,0.73395,0.734,72000000.0
2009-11-23 19:58:00,0.73405,0.7342,0.734,0.73415,54900000.0
2009-11-23 19:59:00,0.73415,0.73415,0.7339,0.73395,30200000.0
2009-11-23 20:00:00,0.7339,0.73395,0.73345,0.73365,68700000.0
2009-11-23 20:01:00,0.73365,0.73385,0.73365,0.7337,31400000.0
2009-11-23 20:02:00,0.7337,0.7337,0.73335,0.7335,106000000.0
2009-11-23 20:03:00,0.7335,0.7335,0.73315,0.73345,255700000.0
2009-11-23 20:04:00,0.73345,0.73345,0.7334,0.7334,57600000.0
2009-11-23 20:05:00,0.73345,0.7335,0.73345,0.7335,35200000.0
2009-11-23 20:06:00,0.7335,0.7336,0.7334,0.7334,94000000.0
2009-11-23 20:07:00,0.7334,0.73355,0.7334,0.7334,74800000.0
2009-11-23 20:08:00,0.7334,0.73345,0.7333,0.7333,89200000.0
2009-11-23 20:09:00,0.7333,0.7333,0.73325,0.73325,11600000.0
2009-11-23 20:10:00,0.73325,0.7335,0.7332,0.73325,96000000.0
2009-11-23 20:11:00,0.73325,0.73325,0.7332,0.7332,16900000.0
2009-11-23 20:12:00,0.7332,0.7332,0.7332,0.7332,20800000.0
2009-11-23 20:13:00,0.73325,0.73325,0.7332,0.7332,16200000.0
2009-11-23 20:14:00,0.7332,0.73325,0.7332,0.73325,27200000.0
2009-11-23 20:15:00,0.73325,0.73325,0.73285,0.733,81500000.0
2009-11-23 20:16:00,0.7329,0.7329,0.73245,0.73265,263300000.0
2009-11-23 20:17:00,0.73265,0.73265,0.7326,0.7326,95200000.0
2009-11-23 20:18:00,0.7326,0.7326,0.73255,0.73255,22000000.0
2009-11-23 20:19:00,0.73255,0.73265,0.7324,0.7325,111400000.0
2009-11-23 20:20:00,0.73255,0.7329,0.7325,0.7328,65400000.0
2009-11-23 20:21:00,0.7328,0.7331,0.73275,0.73295,125100000.0
2009-11-23 20:22:00,0.7331,0.7331,0.73305,0.73305,39200000.0
2009-11-23 20:23:00,0.73305,0.73305,0.73285,0.7329,39000000.0
2009-11-23 20:24:00,0.73295,0.733,0.73295,0.733,41600000.0
2009-11-23 20:25:00,0.73305,0.7333,0.73305,0.7333,13700000.0
2009-11-23 20:26:00,0.7332,0.7332,0.73315,0.73315,26400000.0
2009-11-23 20:27:00,0.7332,0.7332,0.73275,0.73275,123000000.0
2009-11-23 20:28:00,0.7328,0.73295,0.73275,0.7329,142100000.0
2009-11-23 20:29:00,0.73285,0.73305,0.73285,0.733,66400000.0
2009-11-23 20:30:00,0.733,0.733,0.73255,0.7327,133200000.0
2009-11-23 20:31:00,0.7327,0.7328,0.73245,0.73245,17700000.0
2009-11-23 20:32:00,0.73255,0.7327,0.73255,0.7327,35700000.0
2009-11-23 20:33:00,0.7327,0.7327,0.73255,0.73255,96900000.0
2009-11-23 20:34:00,0.73255,0.73255,0.73215,0.7322,105000000.0
2009-11-23 20:35:00,0.7323,0.73265,0.7323,0.73265,81600000.0
2009-11-23 20:36:00,0.73265,0.73275,0.73265,0.73275,16000000.0
2009-11-23 20:37:00,0.73275,0.7331,0.73275,0.7331,84500000.0
2009-11-23 20:38:00,0.7332,0.7335,0.7332,0.7335,81600000.0
2009-11-23 20:39:00,0.7335,0.7335,0.7335,0.7335,4800000.0
2009-11-23 20:40:00,0.73345,0.7335,0.73335,0.73335,50500000.0
2009-11-23 20:41:00,0.73335,0.73345,0.73335,0.7334,106400000.0
2009-11-23 20:42:00,0.7334,0.7334,0.73325,0.7333,59200000.0
2009-11-23 20:43:00,0.7333,0.7333,0.7333,0.7333,6400000.0
2009-11-23 20:44:00,0.73285,0.73309,0.73272,0.73309,27600000.0
2009-11-23 20:45:00,0.73335,0.7335,0.73335,0.7335,16000000.0
2009-11-23 20:46:00,0.73355,0.7336,0.73355,0.73355,16400000.0
2009-11-23 20:47:00,0.73355,0.73355,0.73355,0.73355,1600000.0
2009-11-23 20:48:00,0.73328,0.73337,0.7332,0.73337,31500000.0
2009-11-23 20:49:00,0.73355,0.73355,0.7333,0.7334,64200000.0
2009-11-23 20:50:00,0.73345,0.7335,0.73345,0.73345,11200000.0
2009-11-23 20:51:00,0.73345,0.73345,0.73335,0.73335,25600000.0
2009-11-23 20:52:00,0.7334,0.7334,0.7329,0.7329,179000000.0
2009-11-23 20:53:00,0.73295,0.7331,0.73295,0.733,237700000.0
2009-11-23 20:54:00,0.733,0.73315,0.73295,0.73315,49900000.0
2009-11-23 20:55:00,0.7331,0.7331,0.7328,0.7329,209200000.0
2009-11-23 20:56:00,0.73285,0.733,0.7327,0.733,214000000.0
2009-11-23 20:57:00,0.733,0.733,0.733,0.733,4800000.0
2009-11-23 20:58:00,0.73295,0.733,0.7329,0.73295,88000000.0
2009-11-23 20:59:00,0.73295,0.73305,0.73285,0.733,210800000.0
2009-11-23 21:00:00,0.73295,0.733,0.73275,0.7328,185100000.0
2009-11-23 21:01:00,0.7328,0.7328,0.7326,0.7326,52800000.0
2009-11-23 21:02:00,0.7326,0.7326,0.73255,0.7326,14100000.0
2009-11-23 21:03:00,0.7326,0.73285,0.7326,0.73285,16000000.0
2009-11-23 21:04:00,0.73285,0.73325,0.73285,0.73295,226800000.0
2009-11-23 21:05:00,0.73295,0.73315,0.73285,0.73305,123600000.0
2009-11-23 21:06:00,0.73305,0.7332,0.73305,0.73305,12800000.0
2009-11-23 21:07:00,0.73305,0.73315,0.733,0.733,24600000.0
2009-11-23 21:08:00,0.73305,0.73305,0.73305,0.73305,16000000.0
2009-11-23 21:09:00,0.73305,0.73305,0.73275,0.73275,134000000.0
2009-11-23 21:10:00,0.73275,0.73275,0.7327,0.7327,39200000.0
2009-11-23 21:11:00,0.7327,0.7327,0.73255,0.73255,144900000.0
2009-11-23 21:12:00,0.73255,0.73255,0.73245,0.73245,40500000.0
2009-11-23 21:13:00,0.73245,0.73245,0.73245,0.73245,34000000.0
2009-11-23 21:14:00,0.73245,0.73245,0.7324,0.7324,19600000.0
2009-11-23 21:15:00,0.73245,0.73245,0.73245,0.73245,7200000.0
2009-11-23 21:16:00,0.7325,0.7328,0.7324,0.73245,276900000.0
2009-11-23 21:17:00,0.73245,0.73265,0.7324,0.73255,145900000.0
2009-11-23 21:18:00,0.73275,0.73275,0.73255,0.73255,46400000.0
2009-11-23 21:19:00,0.73255,0.7326,0.73255,0.7326,30400000.0
2009-11-23 21:20:00,0.73255,0.7326,0.73255,0.7326,30400000.0
2009-11-23 21:21:00,0.7326,0.73275,0.73255,0.7327,227100000.0
2009-11-23 21:22:00,0.73275,0.73315,0.7327,0.7328,209800000.0
2009-11-23 21:23:00,0.7328,0.73295,0.7328,0.73295,22800000.0
2009-11-23 21:24:00,0.73295,0.73305,0.73295,0.733,50700000.0
2009-11-23 21:25:00,0.73305,0.73305,0.73295,0.73305,14400000.0
2009-11-23 21:26:00,0.73305,0.73305,0.7329,0.73295,30400000.0
2009-11-23 21:27:00,0.73305,0.73305,0.73305,0.73305,1600000.0
2009-11-23 21:28:00,0.73295,0.73299,0.73274,0.73274,22800000.0
2009-11-23 21:29:00,0.73305,0.73305,0.73295,0.733,17600000.0
2009-11-23 21:30:00,0.73305,0.73305,0.73305,0.73305,3200000.0
2009-11-23 21:31:00,0.733,0.73305,0.733,0.73305,4800000.0
2009-11-23 21:32:00,0.73305,0.73305,0.73305,0.73305,4800000.0
2009-11-23 21:33:00,0.73305,0.73325,0.73305,0.73325,42900000.0
2009-11-23 21:34:00,0.73325,0.7333,0.7332,0.7332,12000000.0
2009-11-23 21:35:00,0.73325,0.73335,0.73325,0.7333,22000000.0
2009-11-23 21:36:00,0.73335,0.73335,0.73325,0.73325,8800000.0
2009-11-23 21:37:00,0.7333,0.7333,0.7333,0.7333,1600000.0
2009-11-23 21:38:00,0.7333,0.7334,0.7333,0.7334,9600000.0
2009-11-23 21:39:00,0.73304,0.73321,0.73286,0.73296,190400000.0
2009-11-23 21:40:00,0.73335,0.73335,0.73335,0.73335,3400000.0
2009-11-23 21:41:00,0.7333,0.7335,0.7333,0.73345,19900000.0
2009-11-23 21:42:00,0.73345,0.73345,0.73335,0.73335,24400000.0
2009-11-23 21:43:00,0.73335,0.73355,0.73335,0.73345,19500000.0
2009-11-23 21:44:00,0.73355,0.73355,0.73355,0.73355,3200000.0
2009-11-23 21:45:00,0.7335,0.7336,0.7335,0.73355,6400000.0
2009-11-23 21:46:00,0.7336,0.7336,0.73345,0.73345,24000000.0
2009-11-23 21:47:00,0.73345,0.73345,0.73335,0.73345,24000000.0
2009-11-23 21:48:00,0.73335,0.73335,0.73335,0.73335,3200000.0
2009-11-23 21:49:00,0.73335,0.7334,0.73335,0.7334,16000000.0
2009-11-23 21:50:00,0.73355,0.7337,0.73355,0.73355,77400000.0
2009-11-23 21:51:00,0.73355,0.73355,0.73355,0.73355,8000000.0
2009-11-23 21:52:00,0.73355,0.73375,0.73345,0.7336,94000000.0
2009-11-23 21:53:00,0.7336,0.7336,0.7336,0.7336,3200000.0
2009-11-23 21:54:00,0.73365,0.73365,0.7336,0.73365,20800000.0
2009-11-23 21:55:00,0.73365,0.7337,0.73365,0.7337,33600000.0
2009-11-23 21:56:00,0.7337,0.7337,0.73365,0.7337,29200000.0
2009-11-23 21:57:00,0.7337,0.7337,0.73365,0.73365,16000000.0
2009-11-23 21:58:00,0.73365,0.73365,0.7336,0.7336,19200000.0
2009-11-23 21:59:00,0.73365,0.73365,0.73325,0.7335,368300000.0
2009-11-23 22:00:00,0.7335,0.73355,0.7335,0.73355,105500000.0
2009-11-23 22:01:00,0.73355,0.73355,0.7333,0.73335,514900000.0
2009-11-23 22:02:00,0.7333,0.7333,0.73325,0.73325,40200000.0
2009-11-23 22:03:00,0.73325,0.73335,0.73325,0.73335,22900000.0
2009-11-23 22:04:00,0.73335,0.73335,0.73335,0.73335,3200000.0
2009-11-23 22:05:00,0.73335,0.7335,0.73335,0.7335,75200000.0
2009-11-23 22:06:00,0.7335,0.7335,0.7335,0.7335,6400000.0
2009-11-23 22:07:00,0.7335,0.73375,0.7335,0.7336,93600000.0
2009-11-23 22:08:00,0.7336,0.7336,0.7336,0.7336,4800000.0
2009-11-23 22:09:00,0.73323,0.7333,0.733,0.7333,12900000.0
2009-11-23 22:10:00,0.73364,0.73377,0.73347,0.7335,18800000.0
2009-11-23 22:11:00,0.7335,0.7335,0.73327,0.73327,14100000.0
2009-11-23 22:12:00,0.73365,0.73365,0.7336,0.73365,21600000.0
2009-11-23 22:13:00,0.7336,0.7336,0.7336,0.7336,12800000.0
2009-11-23 22:14:00,0.73365,0.7337,0.73365,0.73365,19200000.0
2009-11-23 22:15:00,0.73365,0.7337,0.73365,0.73365,9600000.0
2009-11-23 22:16:00,0.73365,0.73375,0.73365,0.7337,32000000.0
2009-11-23 22:17:00,0.73365,0.7338,0.73365,0.7338,30800000.0
2009-11-23 22:18:00,0.7338,0.73405,0.7338,0.73385,154000000.0
2009-11-23 22:19:00,0.73385,0.73385,0.73385,0.73385,3300000.0
2009-11-23 22:20:00,0.73385,0.73385,0.73385,0.73385,3200000.0
2009-11-23 22:21:00,0.73385,0.73385,0.73365,0.73365,35000000.0
2009-11-23 22:22:00,0.7336,0.73375,0.7335,0.7335,74000000.0
2009-11-23 22:23:00,0.7335,0.73365,0.73335,0.73335,85000000.0
2009-11-23 22:24:00,0.7335,0.7336,0.7333,0.7333,125200000.0
2009-11-23 22:25:00,0.7333,0.73335,0.73305,0.73335,55400000.0
2009-11-23 22:26:00,0.7333,0.7334,0.733,0.7331,87600000.0
2009-11-23 22:27:00,0.7331,0.7331,0.73305,0.7331,22400000.0
2009-11-23 22:28:00,0.7331,0.7331,0.73295,0.73305,53000000.0
2009-11-23 22:29:00,0.7331,0.7331,0.73305,0.73305,32000000.0
2009-11-23 22:30:00,0.733,0.73305,0.733,0.73305,9600000.0
2009-11-23 22:31:00,0.733,0.733,0.733,0.733,4800000.0
2009-11-23 22:32:00,0.73275,0.73296,0.73268,0.73283,29600000.0
2009-11-23 22:33:00,0.733,0.73305,0.7326,0.73285,157500000.0
2009-11-23 22:34:00,0.7328,0.7329,0.7325,0.7327,245900000.0
2009-11-23 22:35:00,0.7327,0.7327,0.73225,0.73225,110300000.0
2009-11-23 22:36:00,0.73225,0.73235,0.73185,0.73185,156200000.0
2009-11-23 22:37:00,0.73185,0.7326,0.73185,0.73245,132200000.0
2009-11-23 22:38:00,0.7326,0.7326,0.73255,0.73255,4800000.0
2009-11-23 22:39:00,0.73255,0.73265,0.73245,0.7326,30400000.0
2009-11-23 22:40:00,0.73255,0.73265,0.73255,0.7326,15200000.0
2009-11-23 22:41:00,0.73265,0.73305,0.73265,0.73285,91900000.0
2009-11-23 22:42:00,0.7328,0.73285,0.7327,0.7327,56200000.0
2009-11-23 22:43:00,0.73242,0.73251,0.73234,0.73251,24100000.0
2009-11-23 22:44:00,0.73265,0.73265,0.73265,0.73265,3200000.0
2009-11-23 22:45:00,0.7326,0.7326,0.73255,0.7326,19400000.0
2009-11-23 22:46:00,0.7323,0.73257,0.73224,0.73224,50000000.0
2009-11-23 22:47:00,0.7326,0.7327,0.7326,0.7327,14600000.0
2009-11-23 22:48:00,0.73275,0.7332,0.7326,0.7331,151400000.0
2009-11-23 22:49:00,0.7331,0.7331,0.7331,0.7331,6000000.0
2009-11-23 22:50:00,0.7331,0.73315,0.7331,0.73315,23800000.0
2009-11-23 22:51:00,0.73315,0.73345,0.73315,0.7333,98800000.0
2009-11-23 22:52:00,0.7333,0.73335,0.73325,0.7333,15800000.0
2009-11-23 22:53:00,0.7333,0.7334,0.7333,0.7334,14600000.0
2009-11-23 22:54:00,0.7334,0.7334,0.7334,0.7334,6400000.0
2009-11-23 22:55:00,0.7333,0.7334,0.7333,0.7334,8200000.0
2009-11-23 22:56:00,0.73335,0.73335,0.7333,0.7333,7800000.0
2009-11-23 22:57:00,0.7333,0.7333,0.7332,0.7332,7000000.0
2009-11-23 22:58:00,0.7332,0.73385,0.7332,0.73365,114600000.0
2009-11-23 22:59:00,0.73365,0.73365,0.7336,0.7336,2400000.0
2009-11-23 23:00:00,0.7336,0.73365,0.7336,0.7336,12000000.0
2009-11-23 23:01:00,0.7336,0.7336,0.7336,0.7336,1400000.0
2009-11-23 23:02:00,0.7336,0.7336,0.7336,0.7336,2600000.0
2009-11-23 23:03:00,0.7337,0.73375,0.73365,0.73365,95200000.0
2009-11-23 23:04:00,0.73365,0.73365,0.73355,0.73355,25500000.0
2009-11-23 23:05:00,0.73355,0.73355,0.7331,0.73325,31800000.0
2009-11-23 23:06:00,0.73325,0.73335,0.73325,0.73335,23200000.0
2009-11-23 23:07:00,0.73335,0.73335,0.73325,0.73325,51900000.0
2009-11-23 23:08:00,0.73325,0.73325,0.73315,0.73315,18400000.0
2009-11-23 23:09:00,0.73315,0.73315,0.73315,0.73315,6600000.0
2009-11-23 23:10:00,0.73315,0.73315,0.73305,0.7331,10900000.0
2009-11-23 23:11:00,0.7331,0.7331,0.7331,0.7331,1600000.0
2009-11-23 23:12:00,0.733,0.73335,0.733,0.73325,43400000.0
2009-11-23 23:13:00,0.73325,0.73335,0.73315,0.73335,87600000.0
2009-11-23 23:14:00,0.7333,0.7333,0.73325,0.73325,9600000.0
2009-11-23 23:15:00,0.73325,0.73325,0.7331,0.7331,17600000.0
2009-11-23 23:16:00,0.73289,0.733,0.73274,0.73286,80800000.0
2009-11-23 23:17:00,0.7331,0.7331,0.7331,0.7331,16000000.0
2009-11-23 23:18:00,0.73287,0.73304,0.73275,0.73291,50300000.0
2009-11-23 23:19:00,0.73289,0.73296,0.73281,0.73293,31600000.0
2009-11-23 23:20:00,0.7331,0.7331,0.7331,0.7331,3200000.0
2009-11-23 23:21:00,0.73268,0.7329,0.7326,0.7329,129100000.0
2009-11-23 23:22:00,0.73288,0.73295,0.73266,0.73295,47400000.0
2009-11-23 23:23:00,0.7331,0.7331,0.73305,0.73305,16000000.0
2009-11-23 23:24:00,0.7326,0.73291,0.7326,0.73284,76600000.0
2009-11-23 23:25:00,0.73305,0.73305,0.73305,0.73305,12800000.0
2009-11-23 23:26:00,0.73305,0.73305,0.7328,0.7328,18000000.0
2009-11-23 23:27:00,0.73275,0.73275,0.73275,0.73275,3200000.0
2009-11-23 23:28:00,0.73275,0.73275,0.7327,0.7327,9600000.0
2009-11-23 23:29:00,0.73265,0.7327,0.73265,0.7327,9600000.0
2009-11-23 23:30:00,0.73265,0.73265,0.73265,0.73265,9600000.0
2009-11-23 23:31:00,0.7328,0.7328,0.7326,0.7326,10600000.0
2009-11-23 23:32:00,0.73255,0.7326,0.7325,0.73255,20200000.0
2009-11-23 23:33:00,0.73227,0.73238,0.73215,0.73225,24500000.0
2009-11-23 23:34:00,0.73216,0.7323,0.73216,0.73218,20700000.0
2009-11-23 23:35:00,0.73222,0.73242,0.73218,0.73242,48000000.0
2009-11-23 23:36:00,0.7324,0.7324,0.73227,0.73237,14600000.0
2009-11-23 23:37:00,0.73255,0.73265,0.73255,0.7326,19200000.0
2009-11-23 23:38:00,0.73235,0.73246,0.73229,0.73236,33100000.0
2009-11-23 23:39:00,0.73239,0.73249,0.73232,0.73241,33200000.0
2009-11-23 23:40:00,0.73232,0.73286,0.73227,0.73255,27300000.0
2009-11-23 23:41:00,0.73248,0.73248,0.73237,0.73244,29100000.0
2009-11-23 23:42:00,0.73244,0.73244,0.73225,0.73228,20600000.0
2009-11-23 23:43:00,0.7327,0.7327,0.7327,0.7327,1000000.0
2009-11-23 23:44:00,0.7327,0.7327,0.7327,0.7327,1000000.0
2009-11-23 23:45:00,0.7327,0.7328,0.7327,0.7328,7000000.0
2009-11-23 23:46:00,0.7328,0.7328,0.7328,0.7328,2000000.0
2009-11-23 23:47:00,0.73242,0.73256,0.73236,0.73245,16100000.0
2009-11-23 23:48:00,0.7328,0.7328,0.7328,0.7328,1000000.0
2009-11-23 23:49:00,0.73295,0.733,0.73295,0.733,4500000.0
2009-11-23 23:50:00,0.73265,0.73306,0.73265,0.73293,19000000.0
2009-11-23 23:51:00,0.73287,0.73288,0.7326,0.73266,18200000.0
2009-11-23 23:52:00,0.733,0.733,0.73275,0.73275,8400000.0
2009-11-23 23:53:00,0.73251,0.73265,0.73248,0.73261,49300000.0
2009-11-23 23:54:00,0.73275,0.73275,0.7327,0.7327,8000000.0
2009-11-23 23:55:00,0.7327,0.7327,0.7327,0.7327,11200000.0
2009-11-23 23:56:00,0.7327,0.7327,0.7327,0.7327,3200000.0
2009-11-23 23:57:00,0.7327,0.7327,0.73265,0.73265,7200000.0
2009-11-23 23:58:00,0.7327,0.7327,0.7327,0.7327,6400000.0
2009-11-23 23:59:00,0.7327,0.7327,0.7324,0.7324,29900000.0
2009-11-24 00:00:00,0.7324,0.7324,0.73185,0.73195,9000000.0
2009-11-24 00:01:00,0.73175,0.73175,0.73175,0.73175,1000000.0
2009-11-24 00:02:00,0.73175,0.73205,0.73175,0.73205,13000000.0
2009-11-24 00:03:00,0.73205,0.73215,0.73205,0.73215,10200000.0
2009-11-24 00:04:00,0.73215,0.73215,0.73215,0.73215,3200000.0
2009-11-24 00:05:00,0.73215,0.73215,0.7321,0.7321,12800000.0
2009-11-24 00:06:00,0.73205,0.73205,0.73205,0.73205,21700000.0
2009-11-24 00:07:00,0.73205,0.7322,0.73175,0.73175,48700000.0
2009-11-24 00:08:00,0.7318,0.73195,0.73175,0.73175,49000000.0
2009-11-24 00:09:00,0.73175,0.73175,0.73175,0.73175,6100000.0
2009-11-24 00:10:00,0.73175,0.73175,0.73175,0.73175,19600000.0
2009-11-24 00:11:00,0.73175,0.73195,0.7317,0.73185,49000000.0
2009-11-24 00:12:00,0.73205,0.73205,0.73195,0.73195,16800000.0
2009-11-24 00:13:00,0.73195,0.73195,0.73195,0.73195,2400000.0
2009-11-24 00:14:00,0.73185,0.73185,0.73185,0.73185,5600000.0
2009-11-24 00:15:00,0.73185,0.73195,0.73185,0.73185,34400000.0
2009-11-24 00:16:00,0.73185,0.73185,0.73185,0.73185,25000000.0
2009-11-24 00:17:00,0.73173,0.73184,0.73172,0.73172,39400000.0
2009-11-24 00:18:00,0.73185,0.73185,0.73165,0.73165,32100000.0
2009-11-24 00:19:00,0.73175,0.73185,0.73175,0.73185,16300000.0
2009-11-24 00:20:00,0.73185,0.73185,0.73185,0.73185,4900000.0
2009-11-24 00:21:00,0.73158,0.73167,0.73151,0.73166,16700000.0
2009-11-24 00:22:00,0.7318,0.73195,0.7318,0.73195,7500000.0
2009-11-24 00:23:00,0.73185,0.73185,0.73185,0.73185,2400000.0
2009-11-24 00:24:00,0.7318,0.73185,0.7318,0.73185,7300000.0
2009-11-24 00:25:00,0.73185,0.73195,0.73185,0.73185,17600000.0
2009-11-24 00:26:00,0.73185,0.73195,0.73185,0.73185,23400000.0
2009-11-24 00:27:00,0.7319,0.73195,0.7319,0.73195,11500000.0
2009-11-24 00:28:00,0.73195,0.73205,0.73195,0.73205,18700000.0
2009-11-24 00:29:00,0.73205,0.73205,0.73185,0.7319,11000000.0
2009-11-24 00:30:00,0.73195,0.73195,0.73185,0.73185,5000000.0
2009-11-24 00:31:00,0.73185,0.73185,0.73185,0.73185,2400000.0
2009-11-24 00:32:00,0.73185,0.73185,0.73185,0.73185,11200000.0
2009-11-24 00:33:00,0.73185,0.7322,0.73185,0.7322,71800000.0
2009-11-24 00:34:00,0.7322,0.7323,0.7322,0.73225,5700000.0
2009-11-24 00:35:00,0.7322,0.7322,0.7322,0.7322,2400000.0
2009-11-24 00:36:00,0.73197,0.73205,0.73184,0.73199,19700000.0
2009-11-24 00:37:00,0.73212,0.73212,0.7316,0.73197,17600000.0
2009-11-24 00:38:00,0.73215,0.73225,0.73215,0.73225,16200000.0
2009-11-24 00:39:00,0.7322,0.7322,0.7322,0.7322,2400000.0
2009-11-24 00:40:00,0.7322,0.7322,0.7322,0.7322,5400000.0
2009-11-24 00:41:00,0.7322,0.73225,0.7322,0.73225,3000000.0
2009-11-24 00:42:00,0.7322,0.7322,0.7322,0.7322,2400000.0
2009-11-24 00:43:00,0.73208,0.73208,0.73174,0.7319,64900000.0
2009-11-24 00:44:00,0.73198,0.73208,0.73161,0.73208,33000000.0
2009-11-24 00:45:00,0.73225,0.7323,0.73225,0.73225,6400000.0
2009-11-24 00:46:00,0.73225,0.7323,0.7322,0.73225,10900000.0
2009-11-24 00:47:00,0.7322,0.7322,0.7322,0.7322,2400000.0
2009-11-24 00:48:00,0.73159,0.732,0.73159,0.73187,16000000.0
2009-11-24 00:49:00,0.7322,0.7322,0.7318,0.7319,13100000.0
2009-11-24 00:50:00,0.7319,0.73195,0.7319,0.7319,4000000.0
2009-11-24 00:51:00,0.73185,0.73195,0.73185,0.73195,15000000.0
2009-11-24 00:52:00,0.73195,0.73195,0.73195,0.73195,4000000.0
2009-11-24 00:53:00,0.73185,0.73195,0.7317,0.7317,33600000.0
2009-11-24 00:54:00,0.7317,0.73185,0.73125,0.73155,105200000.0
2009-11-24 00:55:00,0.73155,0.7316,0.73155,0.7316,3700000.0
2009-11-24 00:56:00,0.73155,0.73155,0.73155,0.73155,3600000.0
2009-11-24 00:57:00,0.7313,0.73162,0.73116,0.7315,44100000.0
2009-11-24 00:58:00,0.73155,0.7317,0.7315,0.73165,39200000.0
2009-11-24 00:59:00,0.73165,0.7319,0.73145,0.7315,71300000.0
2009-11-24 01:00:00,0.7315,0.7316,0.7315,0.7316,51700000.0
2009-11-24 01:01:00,0.73165,0.73165,0.7316,0.7316,5500000.0
2009-11-24 01:02:00,0.73165,0.7319,0.73165,0.73165,32900000.0
2009-11-24 01:03:00,0.73165,0.73175,0.73165,0.73175,13600000.0
2009-11-24 01:04:00,0.73175,0.73195,0.73175,0.73195,16400000.0
2009-11-24 01:05:00,0.73185,0.73195,0.73185,0.73195,12200000.0
2009-11-24 01:06:00,0.7318,0.7318,0.7317,0.7318,26100000.0
2009-11-24 01:07:00,0.7318,0.73215,0.7318,0.73205,42300000.0
2009-11-24 01:08:00,0.73205,0.73225,0.73195,0.73225,24600000.0
2009-11-24 01:09:00,0.73235,0.73235,0.73225,0.73235,16000000.0
2009-11-24 01:10:00,0.73225,0.7327,0.7321,0.7327,119900000.0
2009-11-24 01:11:00,0.73275,0.7328,0.7327,0.7327,22300000.0
2009-11-24 01:12:00,0.7327,0.7327,0.7326,0.7326,18600000.0
2009-11-24 01:13:00,0.7326,0.7326,0.73245,0.7325,35400000.0
2009-11-24 01:14:00,0.7325,0.7325,0.7325,0.7325,1600000.0
2009-11-24 01:15:00,0.7321,0.7324,0.73207,0.73228,67200000.0
2009-11-24 01:16:00,0.7325,0.7325,0.7325,0.7325,6400000.0
2009-11-24 01:17:00,0.7325,0.7325,0.7325,0.7325,8000000.0
2009-11-24 01:18:00,0.7324,0.7324,0.7324,0.7324,3600000.0
2009-11-24 01:19:00,0.73255,0.73255,0.73255,0.73255,4800000.0
2009-11-24 01:20:00,0.7325,0.73255,0.73245,0.73245,12000000.0
2009-11-24 01:21:00,0.73245,0.73245,0.73245,0.73245,1600000.0
2009-11-24 01:22:00,0.73245,0.7325,0.7324,0.7325,14400000.0
2009-11-24 01:23:00,0.7327,0.7329,0.73265,0.7328,22400000.0
2009-11-24 01:24:00,0.7328,0.733,0.7328,0.733,19200000.0
2009-11-24 01:25:00,0.733,0.733,0.733,0.733,9600000.0
2009-11-24 01:26:00,0.733,0.733,0.733,0.733,11200000.0
2009-11-24 01:27:00,0.733,0.733,0.733,0.733,4800000.0
2009-11-24 01:28:00,0.73269,0.73292,0.73263,0.73284,105800000.0
2009-11-24 01:29:00,0.73305,0.73305,0.733,0.733,17600000.0
2009-11-24 01:30:00,0.733,0.733,0.733,0.733,6400000.0
2009-11-24 01:31:00,0.73305,0.73345,0.73305,0.73335,60200000.0
2009-11-24 01:32:00,0.7334,0.7334,0.7333,0.73335,76000000.0
2009-11-24 01:33:00,0.73335,0.73335,0.73285,0.73295,44800000.0
2009-11-24 01:34:00,0.73295,0.73295,0.73285,0.73285,40000000.0
2009-11-24 01:35:00,0.7328,0.73285,0.73265,0.7327,199500000.0
2009-11-24 01:36:00,0.7327,0.7327,0.73265,0.73265,20100000.0
2009-11-24 01:37:00,0.73265,0.73265,0.73255,0.73255,20600000.0
2009-11-24 01:38:00,0.73255,0.73255,0.73255,0.73255,8000000.0
2009-11-24 01:39:00,0.73255,0.73255,0.73255,0.73255,6400000.0
2009-11-24 01:40:00,0.73255,0.73265,0.73255,0.73265,99200000.0
2009-11-24 01:41:00,0.7326,0.7326,0.73255,0.73255,11500000.0
2009-11-24 01:42:00,0.73255,0.73255,0.73255,0.73255,5000000.0
2009-11-24 01:43:00,0.73229,0.73255,0.73219,0.73222,23300000.0
2009-11-24 01:44:00,0.7323,0.73241,0.73204,0.73213,141300000.0
2009-11-24 01:45:00,0.73255,0.73255,0.73255,0.73255,6000000.0
2009-11-24 01:46:00,0.73255,0.73255,0.73245,0.73255,12800000.0
2009-11-24 01:47:00,0.73255,0.73255,0.73255,0.73255,23000000.0
2009-11-24 01:48:00,0.73255,0.73255,0.73245,0.73255,9800000.0
2009-11-24 01:49:00,0.73255,0.73255,0.73235,0.73235,45400000.0
2009-11-24 01:50:00,0.73235,0.73235,0.73225,0.73225,117600000.0
2009-11-24 01:51:00,0.73225,0.73225,0.732,0.73215,68300000.0
2009-11-24 01:52:00,0.73215,0.73215,0.73195,0.73195,49700000.0
2009-11-24 01:53:00,0.73185,0.73195,0.73175,0.73185,79300000.0
2009-11-24 01:54:00,0.73195,0.732,0.7318,0.7318,27800000.0
2009-11-24 01:55:00,0.7318,0.7318,0.73165,0.73165,36000000.0
2009-11-24 01:56:00,0.73165,0.73165,0.7312,0.73145,79200000.0
2009-11-24 01:57:00,0.73135,0.73145,0.73135,0.73145,10300000.0
2009-11-24 01:58:00,0.73145,0.73145,0.73145,0.73145,18800000.0
2009-11-24 01:59:00,0.73125,0.7313,0.73105,0.7312,65100000.0
2009-11-24 02:00:00,0.7312,0.7314,0.7312,0.7314,260100000.0
2009-11-24 02:01:00,0.7313,0.7313,0.73125,0.7313,21200000.0
2009-11-24 02:02:00,0.7313,0.7313,0.7312,0.73125,17800000.0
2009-11-24 02:03:00,0.73125,0.7315,0.73115,0.7314,54900000.0
2009-11-24 02:04:00,0.7314,0.7314,0.7313,0.73135,9600000.0
2009-11-24 02:05:00,0.73135,0.73135,0.7307,0.7307,123100000.0
2009-11-24 02:06:00,0.7307,0.7309,0.7306,0.7309,62200000.0
2009-11-24 02:07:00,0.7309,0.7311,0.73085,0.73095,47900000.0
2009-11-24 02:08:00,0.73075,0.73095,0.73035,0.7309,238500000.0
2009-11-24 02:09:00,0.7309,0.73115,0.7308,0.731,82200000.0
2009-11-24 02:10:00,0.731,0.731,0.73075,0.7308,66900000.0
2009-11-24 02:11:00,0.7308,0.7308,0.7304,0.73045,134400000.0
2009-11-24 02:12:00,0.73045,0.73065,0.73045,0.73055,105000000.0
2009-11-24 02:13:00,0.73055,0.73055,0.7305,0.7305,22600000.0
2009-11-24 02:14:00,0.73055,0.73065,0.7305,0.73065,24200000.0
2009-11-24 02:15:00,0.73065,0.73095,0.7305,0.73095,120000000.0
2009-11-24 02:16:00,0.73095,0.731,0.73095,0.731,17300000.0
2009-11-24 02:17:00,0.731,0.73125,0.731,0.73115,98600000.0
2009-11-24 02:18:00,0.7311,0.7311,0.73095,0.73095,95600000.0
2009-11-24 02:19:00,0.73095,0.73095,0.73045,0.73045,144200000.0
2009-11-24 02:20:00,0.73045,0.73055,0.73035,0.73035,60600000.0
2009-11-24 02:21:00,0.73035,0.73035,0.7301,0.73015,84400000.0
2009-11-24 02:22:00,0.73015,0.7302,0.7301,0.73015,40600000.0
2009-11-24 02:23:00,0.73015,0.73025,0.7301,0.73015,58300000.0
2009-11-24 02:24:00,0.73025,0.73035,0.73005,0.7301,69100000.0
2009-11-24 02:25:00,0.73015,0.73015,0.7301,0.7301,14900000.0
2009-11-24 02:26:00,0.7301,0.7301,0.7301,0.7301,1600000.0
2009-11-24 02:27:00,0.73015,0.73015,0.73015,0.73015,7300000.0
2009-11-24 02:28:00,0.73015,0.73045,0.73015,0.7304,57100000.0
2009-11-24 02:29:00,0.7304,0.7304,0.7304,0.7304,8300000.0
2009-11-24 02:30:00,0.7304,0.7304,0.73005,0.73005,72300000.0
2009-11-24 02:31:00,0.73005,0.73005,0.7297,0.72975,85900000.0
2009-11-24 02:32:00,0.72975,0.72975,0.72935,0.72955,64100000.0
2009-11-24 02:33:00,0.7295,0.72965,0.72935,0.72955,102900000.0
2009-11-24 02:34:00,0.72935,0.72935,0.72905,0.72925,70400000.0
2009-11-24 02:35:00,0.72925,0.72925,0.7289,0.72905,86500000.0
2009-11-24 02:36:00,0.72905,0.72905,0.72895,0.729,37100000.0
2009-11-24 02:37:00,0.729,0.729,0.7288,0.72885,116300000.0
2009-11-24 02:38:00,0.72885,0.7289,0.72885,0.72885,61100000.0
2009-11-24 02:39:00,0.72885,0.72915,0.72885,0.72895,145100000.0
2009-11-24 02:40:00,0.72885,0.72885,0.72855,0.72875,113800000.0
2009-11-24 02:41:00,0.72875,0.72875,0.72865,0.7287,31100000.0
2009-11-24 02:42:00,0.7287,0.72875,0.72865,0.72865,24800000.0
2009-11-24 02:43:00,0.72865,0.72865,0.72855,0.72855,20300000.0
2009-11-24 02:44:00,0.72865,0.72895,0.7285,0.7288,67300000.0
2009-11-24 02:45:00,0.7288,0.72905,0.7288,0.72905,85900000.0
2009-11-24 02:46:00,0.72905,0.72925,0.729,0.7292,38800000.0
2009-11-24 02:47:00,0.72925,0.7293,0.72925,0.72925,38400000.0
2009-11-24 02:48:00,0.7292,0.7292,0.72905,0.72905,49700000.0
2009-11-24 02:49:00,0.7291,0.7291,0.72885,0.729,38500000.0
2009-11-24 02:50:00,0.72895,0.72895,0.7288,0.7289,26700000.0
2009-11-24 02:51:00,0.72885,0.72885,0.72885,0.72885,9800000.0
2009-11-24 02:52:00,0.7289,0.7289,0.72855,0.72855,41600000.0
2009-11-24 02:53:00,0.7286,0.7286,0.72845,0.72845,51900000.0
2009-11-24 02:54:00,0.7285,0.72855,0.72795,0.72835,155500000.0
2009-11-24 02:55:00,0.72835,0.72845,0.7281,0.72845,204800000.0
2009-11-24 02:56:00,0.7285,0.7285,0.7281,0.72815,156500000.0
2009-11-24 02:57:00,0.72815,0.72825,0.72805,0.7282,59800000.0
2009-11-24 02:58:00,0.7282,0.72845,0.7282,0.7283,86100000.0
2009-11-24 02:59:00,0.72835,0.7285,0.7283,0.7285,95500000.0
2009-11-24 03:00:00,0.72855,0.7287,0.72845,0.72855,93100000.0
2009-11-24 03:01:00,0.7285,0.72875,0.7285,0.7286,34800000.0
2009-11-24 03:02:00,0.72855,0.72875,0.72855,0.72875,45500000.0
2009-11-24 03:03:00,0.7288,0.72885,0.7288,0.72885,8000000.0
2009-11-24 03:04:00,0.72885,0.7291,0.7286,0.7291,101000000.0
2009-11-24 03:05:00,0.72915,0.72935,0.72915,0.7293,25400000.0
2009-11-24 03:06:00,0.7293,0.7294,0.7293,0.7293,18200000.0
2009-11-24 03:07:00,0.7293,0.7293,0.72865,0.72865,115000000.0
2009-11-24 03:08:00,0.7287,0.72875,0.72865,0.72865,30900000.0
2009-11-24 03:09:00,0.72865,0.7287,0.7286,0.72865,13100000.0
2009-11-24 03:10:00,0.7286,0.7286,0.7286,0.7286,1600000.0
2009-11-24 03:11:00,0.7285,0.7287,0.7285,0.7287,20000000.0
2009-11-24 03:12:00,0.72865,0.72865,0.7285,0.72855,27900000.0
2009-11-24 03:13:00,0.72855,0.72855,0.7285,0.7285,9600000.0
2009-11-24 03:14:00,0.72855,0.72865,0.72845,0.72865,29800000.0
2009-11-24 03:15:00,0.72865,0.7287,0.72865,0.7287,28100000.0
2009-11-24 03:16:00,0.7287,0.7288,0.72855,0.7288,82900000.0
2009-11-24 03:17:00,0.72885,0.72885,0.7288,0.7288,8000000.0
2009-11-24 03:18:00,0.7288,0.7289,0.7288,0.7289,6400000.0
2009-11-24 03:19:00,0.72895,0.72895,0.72895,0.72895,3200000.0
2009-11-24 03:20:00,0.72895,0.72895,0.72875,0.72875,61800000.0
2009-11-24 03:21:00,0.72875,0.72885,0.7287,0.7288,244000000.0
2009-11-24 03:22:00,0.7288,0.7288,0.7288,0.7288,1600000.0
2009-11-24 03:23:00,0.72843,0.72843,0.72823,0.72836,137700000.0
2009-11-24 03:24:00,0.7288,0.7288,0.7288,0.7288,1700000.0
2009-11-24 03:25:00,0.7288,0.7291,0.7288,0.7291,36300000.0
2009-11-24 03:26:00,0.7291,0.72915,0.72895,0.72915,27300000.0
2009-11-24 03:27:00,0.7291,0.72915,0.7291,0.7291,8800000.0
2009-11-24 03:28:00,0.7291,0.7291,0.72875,0.72885,62200000.0
2009-11-24 03:29:00,0.72885,0.72885,0.72885,0.72885,11200000.0
2009-11-24 03:30:00,0.72872,0.72886,0.72847,0.72849,20100000.0
2009-11-24 03:31:00,0.72845,0.72893,0.72842,0.72845,30200000.0
2009-11-24 03:32:00,0.72837,0.72863,0.72837,0.72839,15600000.0
2009-11-24 03:33:00,0.72885,0.72885,0.72875,0.72875,6500000.0
2009-11-24 03:34:00,0.72875,0.72875,0.7286,0.7286,14500000.0
2009-11-24 03:35:00,0.72855,0.72855,0.72855,0.72855,9700000.0
2009-11-24 03:36:00,0.72855,0.7288,0.7285,0.72855,51100000.0
2009-11-24 03:37:00,0.72855,0.72855,0.72815,0.72815,53700000.0
2009-11-24 03:38:00,0.72825,0.72825,0.72815,0.72815,15400000.0
2009-11-24 03:39:00,0.72815,0.72825,0.72805,0.7281,33600000.0
2009-11-24 03:40:00,0.7281,0.72825,0.7281,0.72815,22300000.0
2009-11-24 03:41:00,0.7281,0.72815,0.7281,0.72815,44000000.0
2009-11-24 03:42:00,0.72825,0.72825,0.72825,0.72825,1600000.0
2009-11-24 03:43:00,0.72835,0.7284,0.7283,0.7284,31800000.0
2009-11-24 03:44:00,0.7284,0.7285,0.7284,0.7285,16200000.0
2009-11-24 03:45:00,0.7285,0.7286,0.7285,0.72855,48300000.0
2009-11-24 03:46:00,0.72855,0.72855,0.72845,0.7285,49800000.0
2009-11-24 03:47:00,0.7285,0.7285,0.7285,0.7285,2400000.0
2009-11-24 03:48:00,0.7285,0.72855,0.7285,0.72855,6500000.0
2009-11-24 03:49:00,0.72855,0.7286,0.72855,0.7286,8900000.0
2009-11-24 03:50:00,0.72865,0.72865,0.72845,0.72845,34000000.0
2009-11-24 03:51:00,0.72845,0.72845,0.72825,0.7283,57100000.0
2009-11-24 03:52:00,0.7283,0.7283,0.72785,0.7282,87300000.0
2009-11-24 03:53:00,0.72815,0.72815,0.7281,0.72815,14500000.0
2009-11-24 03:54:00,0.72815,0.72815,0.7281,0.7281,19500000.0
2009-11-24 03:55:00,0.7281,0.7281,0.7277,0.7281,80400000.0
2009-11-24 03:56:00,0.7281,0.7281,0.72805,0.72805,9600000.0
2009-11-24 03:57:00,0.72805,0.72805,0.728,0.72805,28500000.0
2009-11-24 03:58:00,0.728,0.728,0.72765,0.72775,82800000.0
2009-11-24 03:59:00,0.7277,0.7277,0.72725,0.72745,70100000.0
2009-11-24 04:00:00,0.72745,0.7276,0.7274,0.7274,85300000.0
2009-11-24 04:01:00,0.7274,0.7274,0.7274,0.7274,21800000.0
2009-11-24 04:02:00,0.7274,0.7275,0.7274,0.7275,35600000.0
2009-11-24 04:03:00,0.7275,0.7275,0.72735,0.72735,62100000.0
2009-11-24 04:04:00,0.72735,0.72785,0.72725,0.72785,132600000.0
2009-11-24 04:05:00,0.72775,0.72785,0.72775,0.72785,49200000.0
2009-11-24 04:06:00,0.72785,0.72785,0.72785,0.72785,11700000.0
2009-11-24 04:07:00,0.7279,0.72805,0.72785,0.72805,33900000.0
2009-11-24 04:08:00,0.72805,0.72805,0.72795,0.72805,25700000.0
2009-11-24 04:09:00,0.72805,0.72805,0.72805,0.72805,5200000.0
2009-11-24 04:10:00,0.72805,0.7281,0.72805,0.72805,6600000.0
2009-11-24 04:11:00,0.72805,0.7281,0.72805,0.7281,12800000.0
2009-11-24 04:12:00,0.72815,0.7283,0.72815,0.72825,18700000.0
2009-11-24 04:13:00,0.7282,0.7282,0.7282,0.7282,2400000.0
2009-11-24 04:14:00,0.72825,0.7285,0.72825,0.7284,18000000.0
2009-11-24 04:15:00,0.7284,0.7284,0.72835,0.72835,4000000.0
2009-11-24 04:16:00,0.7283,0.7283,0.7283,0.7283,6800000.0
2009-11-24 04:17:00,0.72799,0.72822,0.72782,0.72818,59400000.0
2009-11-24 04:18:00,0.72835,0.7284,0.72835,0.7284,2000000.0
2009-11-24 04:19:00,0.7284,0.7284,0.72835,0.72835,9000000.0
2009-11-24 04:20:00,0.72835,0.72835,0.72835,0.72835,4000000.0
2009-11-24 04:21:00,0.7284,0.7284,0.7284,0.7284,3600000.0
2009-11-24 04:22:00,0.7284,0.7285,0.7283,0.72835,30000000.0
2009-11-24 04:23:00,0.72835,0.7285,0.72835,0.7285,6700000.0
2009-11-24 04:24:00,0.72855,0.7288,0.7285,0.7287,51800000.0
2009-11-24 04:25:00,0.7287,0.7288,0.7287,0.7288,42400000.0
2009-11-24 04:26:00,0.7288,0.7288,0.7288,0.7288,6400000.0
2009-11-24 04:27:00,0.7288,0.729,0.7287,0.7287,36400000.0
2009-11-24 04:28:00,0.7287,0.7288,0.7287,0.72875,38600000.0
2009-11-24 04:29:00,0.72875,0.72905,0.72875,0.72885,124800000.0
2009-11-24 04:30:00,0.729,0.72915,0.729,0.7291,86000000.0
2009-11-24 04:31:00,0.72915,0.72915,0.7291,0.72915,18000000.0
2009-11-24 04:32:00,0.7292,0.72925,0.72915,0.7292,39300000.0
2009-11-24 04:33:00,0.7292,0.7293,0.7292,0.7292,27700000.0
2009-11-24 04:34:00,0.7293,0.72935,0.7292,0.72925,36300000.0
2009-11-24 04:35:00,0.72935,0.7294,0.72885,0.72885,75200000.0
2009-11-24 04:36:00,0.72885,0.729,0.72885,0.729,28200000.0
2009-11-24 04:37:00,0.7291,0.72915,0.729,0.72905,32300000.0
2009-11-24 04:38:00,0.72905,0.72915,0.72885,0.729,135600000.0
2009-11-24 04:39:00,0.729,0.729,0.72875,0.72875,47400000.0
2009-11-24 04:40:00,0.72875,0.72875,0.72865,0.72865,53600000.0
2009-11-24 04:41:00,0.72875,0.7289,0.72875,0.72885,49600000.0
2009-11-24 04:42:00,0.72875,0.72875,0.72855,0.7286,68400000.0
2009-11-24 04:43:00,0.7286,0.72865,0.7284,0.72855,74400000.0
2009-11-24 04:44:00,0.72855,0.72855,0.7284,0.72845,13000000.0
2009-11-24 04:45:00,0.72845,0.72865,0.72845,0.72865,24800000.0
2009-11-24 04:46:00,0.72865,0.72865,0.72845,0.72845,48600000.0
2009-11-24 04:47:00,0.7283,0.7283,0.72805,0.72805,94400000.0
2009-11-24 04:48:00,0.72805,0.7283,0.72805,0.7283,13900000.0
2009-11-24 04:49:00,0.7283,0.7286,0.7283,0.7286,50800000.0
2009-11-24 04:50:00,0.72865,0.7289,0.72865,0.72875,51800000.0
2009-11-24 04:51:00,0.7288,0.7288,0.7283,0.72855,130900000.0
2009-11-24 04:52:00,0.72855,0.7288,0.7285,0.72875,93600000.0
2009-11-24 04:53:00,0.72875,0.72875,0.72835,0.72835,56400000.0
2009-11-24 04:54:00,0.72835,0.72835,0.7283,0.7283,7200000.0
2009-11-24 04:55:00,0.7283,0.7283,0.72825,0.72825,13600000.0
2009-11-24 04:56:00,0.72825,0.72825,0.7282,0.72825,19000000.0
2009-11-24 04:57:00,0.7283,0.7283,0.72825,0.72825,45200000.0
2009-11-24 04:58:00,0.72825,0.72825,0.72825,0.72825,56800000.0
2009-11-24 04:59:00,0.72825,0.72825,0.72825,0.72825,26500000.0
2009-11-24 05:00:00,0.72825,0.72835,0.72825,0.72825,49900000.0
2009-11-24 05:01:00,0.72825,0.72825,0.7282,0.7282,8200000.0
2009-11-24 05:02:00,0.7282,0.7282,0.72815,0.72815,23800000.0
2009-11-24 05:03:00,0.72793,0.72812,0.72775,0.72802,42000000.0
2009-11-24 05:04:00,0.72815,0.72825,0.72815,0.72815,116800000.0
2009-11-24 05:05:00,0.72815,0.7282,0.72815,0.7282,8100000.0
2009-11-24 05:06:00,0.7283,0.72835,0.7283,0.72835,7400000.0
2009-11-24 05:07:00,0.72835,0.72865,0.72835,0.72865,52300000.0
2009-11-24 05:08:00,0.72865,0.72865,0.72845,0.72855,49300000.0
2009-11-24 05:09:00,0.72855,0.72855,0.72855,0.72855,4000000.0
2009-11-24 05:10:00,0.72855,0.72855,0.72835,0.72845,39500000.0
2009-11-24 05:11:00,0.72845,0.72865,0.72845,0.72865,19600000.0
2009-11-24 05:12:00,0.72865,0.72865,0.72845,0.72845,66200000.0
2009-11-24 05:13:00,0.72845,0.72845,0.72825,0.72845,61600000.0
2009-11-24 05:14:00,0.7284,0.72845,0.7283,0.72835,96200000.0
2009-11-24 05:15:00,0.72835,0.72835,0.7282,0.7282,34300000.0
2009-11-24 05:16:00,0.7282,0.7282,0.7282,0.7282,9800000.0
2009-11-24 05:17:00,0.7282,0.7282,0.728,0.728,34300000.0
2009-11-24 05:18:00,0.728,0.72805,0.72795,0.72805,53400000.0
2009-11-24 05:19:00,0.7281,0.7281,0.7279,0.7279,29100000.0
2009-11-24 05:20:00,0.7279,0.72795,0.72765,0.72775,66100000.0
2009-11-24 05:21:00,0.72775,0.72775,0.72775,0.72775,8100000.0
2009-11-24 05:22:00,0.7277,0.7278,0.7277,0.72775,13000000.0
2009-11-24 05:23:00,0.72775,0.72775,0.7274,0.72745,58700000.0
2009-11-24 05:24:00,0.72745,0.7275,0.72735,0.72745,25300000.0
2009-11-24 05:25:00,0.72745,0.72745,0.72725,0.72745,54000000.0
2009-11-24 05:26:00,0.72735,0.7275,0.72735,0.7275,11300000.0
2009-11-24 05:27:00,0.72755,0.72755,0.72755,0.72755,3200000.0
2009-11-24 05:28:00,0.7275,0.72765,0.72735,0.72755,66600000.0
2009-11-24 05:29:00,0.72755,0.72785,0.7275,0.7277,82500000.0
2009-11-24 05:30:00,0.7277,0.7277,0.7275,0.72755,59700000.0
2009-11-24 05:31:00,0.72755,0.72775,0.72745,0.72765,155500000.0
2009-11-24 05:32:00,0.72755,0.72755,0.7275,0.72755,8300000.0
2009-11-24 05:33:00,0.72745,0.72745,0.7272,0.7272,23800000.0
2009-11-24 05:34:00,0.72715,0.72735,0.72715,0.72735,106500000.0
2009-11-24 05:35:00,0.7273,0.72735,0.7272,0.7272,111500000.0
2009-11-24 05:36:00,0.7272,0.72755,0.7272,0.72755,33200000.0
2009-11-24 05:37:00,0.7275,0.7275,0.72745,0.72745,9400000.0
2009-11-24 05:38:00,0.72745,0.7275,0.72745,0.7275,30800000.0
2009-11-24 05:39:00,0.72745,0.72745,0.72745,0.72745,6400000.0
2009-11-24 05:40:00,0.72745,0.7275,0.72745,0.7275,8900000.0
2009-11-24 05:41:00,0.7275,0.72755,0.72735,0.72745,41100000.0
2009-11-24 05:42:00,0.7274,0.7274,0.72735,0.7274,19700000.0
2009-11-24 05:43:00,0.7274,0.72745,0.72735,0.7274,80700000.0
2009-11-24 05:44:00,0.7274,0.7274,0.7274,0.7274,98500000.0
2009-11-24 05:45:00,0.7274,0.72745,0.7274,0.72745,18900000.0
2009-11-24 05:46:00,0.7274,0.7274,0.7274,0.7274,4800000.0
2009-11-24 05:47:00,0.72745,0.7276,0.7274,0.72755,33700000.0
2009-11-24 05:48:00,0.7276,0.72765,0.7276,0.72765,10700000.0
2009-11-24 05:49:00,0.72755,0.72765,0.72755,0.72765,10900000.0
2009-11-24 05:50:00,0.72765,0.72775,0.72765,0.72775,4100000.0
2009-11-24 05:51:00,0.72775,0.72785,0.72775,0.72785,10700000.0
2009-11-24 05:52:00,0.72785,0.72785,0.72785,0.72785,4900000.0
2009-11-24 05:53:00,0.72795,0.72795,0.72785,0.72785,20100000.0
2009-11-24 05:54:00,0.72785,0.72785,0.72785,0.72785,6400000.0
2009-11-24 05:55:00,0.72753,0.72776,0.72745,0.72776,76400000.0
2009-11-24 05:56:00,0.7278,0.72785,0.7278,0.72785,12300000.0
2009-11-24 05:57:00,0.72785,0.72785,0.72785,0.72785,6400000.0
2009-11-24 05:58:00,0.72785,0.72805,0.72785,0.72805,20200000.0
2009-11-24 05:59:00,0.72805,0.72815,0.72805,0.72815,12000000.0
2009-11-24 06:00:00,0.7281,0.7282,0.72805,0.72815,79300000.0
2009-11-24 06:01:00,0.72815,0.7284,0.72815,0.72835,123300000.0
2009-11-24 06:02:00,0.72835,0.7284,0.72835,0.7284,6000000.0
2009-11-24 06:03:00,0.7284,0.7285,0.7284,0.7284,43400000.0
2009-11-24 06:04:00,0.72835,0.72835,0.72815,0.7282,154100000.0
2009-11-24 06:05:00,0.72815,0.72815,0.72815,0.72815,7700000.0
2009-11-24 06:06:00,0.72825,0.7283,0.72805,0.72805,41700000.0
2009-11-24 06:07:00,0.728,0.728,0.7278,0.7278,70400000.0
2009-11-24 06:08:00,0.72785,0.7284,0.7278,0.7284,172100000.0
2009-11-24 06:09:00,0.7284,0.72845,0.72835,0.72835,16400000.0
2009-11-24 06:10:00,0.72835,0.72835,0.7281,0.72825,119000000.0
2009-11-24 06:11:00,0.72825,0.72835,0.7281,0.72835,137000000.0
2009-11-24 06:12:00,0.72835,0.72875,0.72835,0.72855,69900000.0
2009-11-24 06:13:00,0.72855,0.72875,0.72855,0.72865,45300000.0
2009-11-24 06:14:00,0.72823,0.72849,0.7281,0.72836,27400000.0
2009-11-24 06:15:00,0.72835,0.72851,0.72821,0.72851,105000000.0
2009-11-24 06:16:00,0.7287,0.7288,0.7287,0.7288,17100000.0
2009-11-24 06:17:00,0.7288,0.7288,0.72875,0.7288,22700000.0
2009-11-24 06:18:00,0.7288,0.7288,0.72865,0.7287,37900000.0
2009-11-24 06:19:00,0.72875,0.7288,0.72875,0.7288,16300000.0
2009-11-24 06:20:00,0.7288,0.72915,0.7288,0.729,213500000.0
2009-11-24 06:21:00,0.72915,0.72915,0.7289,0.7289,84400000.0
2009-11-24 06:22:00,0.7289,0.72925,0.7289,0.72925,41600000.0
2009-11-24 06:23:00,0.72925,0.72965,0.7284,0.72855,230000000.0
2009-11-24 06:24:00,0.72865,0.729,0.7286,0.72885,164400000.0
2009-11-24 06:25:00,0.72885,0.72885,0.7288,0.72885,27200000.0
2009-11-24 06:26:00,0.72885,0.7289,0.72885,0.7289,49600000.0
2009-11-24 06:27:00,0.7289,0.7291,0.7289,0.729,40800000.0
2009-11-24 06:28:00,0.729,0.729,0.72895,0.72895,13200000.0
2009-11-24 06:29:00,0.72895,0.72895,0.72895,0.72895,4800000.0
2009-11-24 06:30:00,0.72895,0.72895,0.72885,0.72885,8000000.0
2009-11-24 06:31:00,0.7289,0.7289,0.72885,0.72885,11600000.0
2009-11-24 06:32:00,0.72885,0.7289,0.72885,0.7289,7200000.0
2009-11-24 06:33:00,0.72895,0.72915,0.7288,0.72905,65200000.0
2009-11-24 06:34:00,0.72905,0.72905,0.72885,0.729,22900000.0
2009-11-24 06:35:00,0.72895,0.72915,0.7288,0.72915,66800000.0
2009-11-24 06:36:00,0.72915,0.72935,0.72895,0.72905,123000000.0
2009-11-24 06:37:00,0.72895,0.72905,0.72885,0.72905,29100000.0
2009-11-24 06:38:00,0.729,0.7292,0.72885,0.7291,98000000.0
2009-11-24 06:39:00,0.72905,0.72915,0.72885,0.72885,149100000.0
2009-11-24 06:40:00,0.729,0.729,0.72885,0.729,45899999.0
2009-11-24 06:41:00,0.72895,0.7292,0.72875,0.72905,171900000.0
2009-11-24 06:42:00,0.7291,0.7291,0.7288,0.729,135900000.0
2009-11-24 06:43:00,0.729,0.72915,0.72875,0.72915,53700000.0
2009-11-24 06:44:00,0.72915,0.7292,0.72885,0.72915,104800000.0
2009-11-24 06:45:00,0.72915,0.7292,0.72915,0.72915,27900000.0
2009-11-24 06:46:00,0.72935,0.72935,0.7292,0.7292,15800000.0
2009-11-24 06:47:00,0.7292,0.72955,0.7292,0.7294,77000000.0
2009-11-24 06:48:00,0.7294,0.72955,0.72935,0.7295,113800000.0
2009-11-24 06:49:00,0.72955,0.72955,0.72945,0.72945,12200000.0
2009-11-24 06:50:00,0.72935,0.72935,0.7293,0.72935,20200000.0
2009-11-24 06:51:00,0.72935,0.72935,0.72935,0.72935,3200000.0
2009-11-24 06:52:00,0.72935,0.72935,0.72935,0.72935,4800000.0
2009-11-24 06:53:00,0.72935,0.72935,0.72935,0.72935,1600000.0
2009-11-24 06:54:00,0.72925,0.72935,0.72925,0.72935,27600000.0
2009-11-24 06:55:00,0.72935,0.72955,0.7293,0.72955,33400000.0
2009-11-24 06:56:00,0.72955,0.72955,0.72955,0.72955,8800000.0
2009-11-24 06:57:00,0.72965,0.72985,0.72965,0.7298,64000000.0
2009-11-24 06:58:00,0.72985,0.72985,0.72965,0.72965,113200000.0
2009-11-24 06:59:00,0.7297,0.7297,0.72965,0.72965,17100000.0
2009-11-24 07:00:00,0.72965,0.72965,0.7296,0.7296,21000000.0
2009-11-24 07:01:00,0.7296,0.7296,0.7292,0.72925,72400000.0
2009-11-24 07:02:00,0.72935,0.72935,0.7291,0.7291,38100000.0
2009-11-24 07:03:00,0.7291,0.72915,0.72905,0.72915,11600000.0
2009-11-24 07:04:00,0.7291,0.7291,0.72905,0.72905,28800000.0
2009-11-24 07:05:00,0.72905,0.72905,0.7289,0.72895,30000000.0
2009-11-24 07:06:00,0.72895,0.72915,0.72895,0.72915,46300000.0
2009-11-24 07:07:00,0.72915,0.72935,0.72915,0.72915,76000000.0
2009-11-24 07:08:00,0.72915,0.72925,0.7291,0.72925,42600000.0
2009-11-24 07:09:00,0.7294,0.7298,0.7294,0.72945,127300000.0
2009-11-24 07:10:00,0.72955,0.7298,0.72955,0.72965,27500000.0
2009-11-24 07:11:00,0.72955,0.72955,0.72955,0.72955,1700000.0
2009-11-24 07:12:00,0.72955,0.72965,0.72955,0.72965,42200000.0
2009-11-24 07:13:00,0.7297,0.72975,0.72955,0.72965,75600000.0
2009-11-24 07:14:00,0.72965,0.72975,0.72965,0.72975,99700000.0
2009-11-24 07:15:00,0.7297,0.7297,0.7297,0.7297,6400000.0
2009-11-24 07:16:00,0.7297,0.7297,0.72965,0.72965,51300000.0
2009-11-24 07:17:00,0.7297,0.72975,0.7297,0.7297,24200000.0
2009-11-24 07:18:00,0.7297,0.7297,0.72965,0.7297,65700000.0
2009-11-24 07:19:00,0.7297,0.7297,0.7297,0.7297,3200000.0
2009-11-24 07:20:00,0.72965,0.72975,0.72965,0.7297,38600000.0
2009-11-24 07:21:00,0.7297,0.7297,0.7296,0.7296,94700000.0
2009-11-24 07:22:00,0.72955,0.72955,0.7294,0.7294,56300000.0
2009-11-24 07:23:00,0.7294,0.7294,0.72935,0.72935,67500000.0
2009-11-24 07:24:00,0.72935,0.72935,0.72935,0.72935,6600000.0
2009-11-24 07:25:00,0.7293,0.72935,0.7293,0.7293,6800000.0
2009-11-24 07:26:00,0.72925,0.72925,0.7291,0.7292,101800000.0
2009-11-24 07:27:00,0.7292,0.7292,0.72895,0.72895,63700000.0
2009-11-24 07:28:00,0.72895,0.7291,0.7289,0.72905,38200000.0
2009-11-24 07:29:00,0.72905,0.72925,0.72905,0.72925,36600000.0
2009-11-24 07:30:00,0.72915,0.72935,0.72915,0.7293,50600000.0
2009-11-24 07:31:00,0.7292,0.72935,0.72905,0.72905,65800000.0
2009-11-24 07:32:00,0.72915,0.72915,0.72905,0.72915,3800000.0
2009-11-24 07:33:00,0.72905,0.72925,0.72905,0.72915,46400000.0
2009-11-24 07:34:00,0.72915,0.72935,0.72905,0.72905,53900000.0
2009-11-24 07:35:00,0.72905,0.72905,0.7289,0.7289,53100000.0
2009-11-24 07:36:00,0.72885,0.72905,0.7287,0.72875,80900000.0
2009-11-24 07:37:00,0.72875,0.72875,0.72825,0.72845,114900000.0
2009-11-24 07:38:00,0.72845,0.72845,0.72805,0.7282,84300000.0
2009-11-24 07:39:00,0.7282,0.7282,0.72795,0.72795,23700000.0
2009-11-24 07:40:00,0.7279,0.728,0.72755,0.728,110500000.0
2009-11-24 07:41:00,0.728,0.72825,0.728,0.72825,113700000.0
2009-11-24 07:42:00,0.72825,0.72825,0.72795,0.728,64000000.0
2009-11-24 07:43:00,0.728,0.728,0.72765,0.72765,68000000.0
2009-11-24 07:44:00,0.7277,0.72805,0.7277,0.7279,103800000.0
2009-11-24 07:45:00,0.7279,0.7279,0.72755,0.72765,111500000.0
2009-11-24 07:46:00,0.72765,0.72765,0.72765,0.72765,67500000.0
2009-11-24 07:47:00,0.72765,0.72765,0.72745,0.72745,58200000.0
2009-11-24 07:48:00,0.72755,0.72785,0.72755,0.72785,24500000.0
2009-11-24 07:49:00,0.7279,0.728,0.7278,0.72795,61900000.0
2009-11-24 07:50:00,0.728,0.72815,0.72785,0.72795,72100000.0
2009-11-24 07:51:00,0.72795,0.72795,0.7278,0.72795,24600000.0
2009-11-24 07:52:00,0.72795,0.7281,0.72775,0.72775,80200000.0
2009-11-24 07:53:00,0.72765,0.7277,0.72765,0.72765,139400000.0
2009-11-24 07:54:00,0.7277,0.72795,0.72765,0.72795,120700000.0
2009-11-24 07:55:00,0.72795,0.7281,0.72795,0.7281,38000000.0
2009-11-24 07:56:00,0.7281,0.7281,0.7278,0.728,127700000.0
2009-11-24 07:57:00,0.72795,0.7281,0.72795,0.72805,132300000.0
2009-11-24 07:58:00,0.72805,0.72815,0.72785,0.72785,82500000.0
2009-11-24 07:59:00,0.72785,0.72785,0.72745,0.72775,139500000.0
2009-11-24 08:00:00,0.7277,0.72785,0.72765,0.7278,191800000.0
2009-11-24 08:01:00,0.7278,0.72805,0.7278,0.72805,16400000.0
2009-11-24 08:02:00,0.72805,0.72825,0.72805,0.72825,14300000.0
2009-11-24 08:03:00,0.72805,0.72805,0.728,0.72805,9000000.0
2009-11-24 08:04:00,0.72805,0.72805,0.72805,0.72805,6400000.0
2009-11-24 08:05:00,0.72805,0.72805,0.72785,0.72795,70400000.0
2009-11-24 08:06:00,0.72795,0.72815,0.7279,0.72795,65700000.0
2009-11-24 08:07:00,0.72795,0.72805,0.72795,0.72795,24900000.0
2009-11-24 08:08:00,0.72795,0.72795,0.72765,0.72765,30000000.0
2009-11-24 08:09:00,0.72775,0.72775,0.72775,0.72775,14000000.0
2009-11-24 08:10:00,0.72775,0.72775,0.72725,0.7273,62700000.0
2009-11-24 08:11:00,0.72725,0.7273,0.72705,0.72725,63300000.0
2009-11-24 08:12:00,0.72725,0.7274,0.7269,0.7269,80800000.0
2009-11-24 08:13:00,0.7269,0.7269,0.7263,0.72645,300600000.0
2009-11-24 08:14:00,0.72645,0.72675,0.72625,0.7266,164400000.0
2009-11-24 08:15:00,0.72665,0.727,0.72655,0.727,112500000.0
2009-11-24 08:16:00,0.7271,0.7272,0.727,0.727,69800000.0
2009-11-24 08:17:00,0.727,0.727,0.72685,0.727,37400000.0
2009-11-24 08:18:00,0.727,0.727,0.72695,0.727,17100000.0
2009-11-24 08:19:00,0.727,0.727,0.72655,0.72655,58600000.0
2009-11-24 08:20:00,0.7266,0.72675,0.72655,0.72665,79000000.0
2009-11-24 08:21:00,0.72665,0.72665,0.72655,0.72665,93300000.0
2009-11-24 08:22:00,0.72665,0.7267,0.7266,0.72665,53000000.0
2009-11-24 08:23:00,0.72665,0.7267,0.7266,0.7267,67900000.0
2009-11-24 08:24:00,0.7267,0.72675,0.72655,0.72655,116200000.0
2009-11-24 08:25:00,0.72655,0.72665,0.72655,0.7266,23900000.0
2009-11-24 08:26:00,0.7266,0.7266,0.72655,0.7266,22300000.0
2009-11-24 08:27:00,0.72665,0.72665,0.7265,0.7265,47800000.0
2009-11-24 08:28:00,0.7264,0.7264,0.72585,0.7259,121900000.0
2009-11-24 08:29:00,0.72595,0.72615,0.7259,0.72615,74100000.0
2009-11-24 08:30:00,0.72615,0.7264,0.72615,0.72625,92800000.0
2009-11-24 08:31:00,0.7263,0.7264,0.7263,0.72635,32200000.0
2009-11-24 08:32:00,0.72635,0.72635,0.72625,0.72625,19200000.0
2009-11-24 08:33:00,0.7263,0.7263,0.7262,0.7262,31400000.0
2009-11-24 08:34:00,0.72625,0.72625,0.72565,0.7257,122000000.0
2009-11-24 08:35:00,0.7257,0.7258,0.7255,0.7257,116200000.0
2009-11-24 08:36:00,0.7257,0.7257,0.72515,0.72515,100300000.0
2009-11-24 08:37:00,0.72515,0.7255,0.72515,0.72545,100500000.0
2009-11-24 08:38:00,0.7255,0.7256,0.7252,0.7252,144900000.0
2009-11-24 08:39:00,0.7252,0.7252,0.72485,0.7251,56300000.0
2009-11-24 08:40:00,0.72515,0.72525,0.7251,0.7251,40800000.0
2009-11-24 08:41:00,0.7251,0.72525,0.72475,0.7249,142000000.0
2009-11-24 08:42:00,0.7249,0.72545,0.7249,0.725,139200000.0
2009-11-24 08:43:00,0.725,0.72565,0.725,0.7256,133300000.0
2009-11-24 08:44:00,0.7256,0.7261,0.7256,0.7261,226800000.0
2009-11-24 08:45:00,0.72605,0.72605,0.72595,0.726,45700000.0
2009-11-24 08:46:00,0.726,0.726,0.72555,0.72575,128300000.0
2009-11-24 08:47:00,0.72565,0.72625,0.72555,0.72625,220200000.0
2009-11-24 08:48:00,0.72625,0.72625,0.72605,0.72605,70900000.0
2009-11-24 08:49:00,0.726,0.726,0.72545,0.72545,114900000.0
2009-11-24 08:50:00,0.72545,0.7259,0.72545,0.7257,221499999.0
2009-11-24 08:51:00,0.7257,0.72575,0.72555,0.72565,151500000.0
2009-11-24 08:52:00,0.72565,0.72565,0.72545,0.72565,118300000.0
2009-11-24 08:53:00,0.7257,0.7259,0.7257,0.7257,55700000.0
2009-11-24 08:54:00,0.7257,0.72575,0.72535,0.72535,192600000.0
2009-11-24 08:55:00,0.72535,0.72555,0.72535,0.72545,93600000.0
2009-11-24 08:56:00,0.72565,0.726,0.7254,0.7256,113000000.0
2009-11-24 08:57:00,0.7256,0.7256,0.72545,0.72555,133600000.0
2009-11-24 08:58:00,0.72555,0.72555,0.7254,0.72545,89100000.0
2009-11-24 08:59:00,0.72545,0.7255,0.72545,0.72545,62700000.0
2009-11-24 09:00:00,0.72545,0.7255,0.72525,0.7253,73900000.0
2009-11-24 09:01:00,0.72525,0.72525,0.72495,0.7251,137700000.0
2009-11-24 09:02:00,0.7251,0.7253,0.7251,0.7253,11200000.0
2009-11-24 09:03:00,0.72525,0.7253,0.725,0.725,56100000.0
2009-11-24 09:04:00,0.725,0.725,0.72445,0.72455,125200000.0
2009-11-24 09:05:00,0.7246,0.7246,0.72445,0.72445,31200000.0
2009-11-24 09:06:00,0.72445,0.7245,0.7244,0.72445,66700000.0
2009-11-24 09:07:00,0.72445,0.72445,0.72425,0.72445,174600000.0
2009-11-24 09:08:00,0.72445,0.72445,0.72425,0.7244,102300000.0
2009-11-24 09:09:00,0.72445,0.72515,0.7244,0.725,192900000.0
2009-11-24 09:10:00,0.72495,0.72525,0.72475,0.7251,186800000.0
2009-11-24 09:11:00,0.72515,0.72515,0.72425,0.7245,294700000.0
2009-11-24 09:12:00,0.7245,0.7246,0.72425,0.72435,274100000.0
2009-11-24 09:13:00,0.72435,0.72455,0.72425,0.72445,214000000.0
2009-11-24 09:14:00,0.72445,0.72445,0.7242,0.7242,213599999.0
2009-11-24 09:15:00,0.7242,0.7242,0.7235,0.72365,159700000.0
2009-11-24 09:16:00,0.7236,0.7236,0.72255,0.72275,322200000.0
2009-11-24 09:17:00,0.72275,0.72335,0.72275,0.72305,202800000.0
2009-11-24 09:18:00,0.723,0.72305,0.72255,0.72285,274700000.0
2009-11-24 09:19:00,0.7228,0.72335,0.72275,0.72325,207400001.0
2009-11-24 09:20:00,0.72325,0.72325,0.7226,0.7227,71600000.0
2009-11-24 09:21:00,0.7227,0.7228,0.7225,0.72265,212400000.0
2009-11-24 09:22:00,0.72265,0.72345,0.7226,0.7233,176100000.0
2009-11-24 09:23:00,0.7233,0.72335,0.72295,0.72295,128000000.0
2009-11-24 09:24:00,0.72275,0.72275,0.7221,0.72225,109700000.0
2009-11-24 09:25:00,0.7222,0.72235,0.72215,0.72225,118000000.0
2009-11-24 09:26:00,0.72225,0.72225,0.72205,0.72215,236599999.0
2009-11-24 09:27:00,0.72225,0.72265,0.72225,0.72265,153000000.0
2009-11-24 09:28:00,0.72265,0.72315,0.72255,0.72305,377600000.0
2009-11-24 09:29:00,0.72315,0.72345,0.72305,0.72315,211400000.0
2009-11-24 09:30:00,0.72315,0.72315,0.7228,0.72285,172200000.0
2009-11-24 09:31:00,0.72285,0.723,0.72275,0.723,240400000.0
2009-11-24 09:32:00,0.723,0.72305,0.7225,0.7225,336500000.0
2009-11-24 09:33:00,0.72245,0.72265,0.7223,0.7226,268500000.0
2009-11-24 09:34:00,0.7226,0.7226,0.7224,0.72245,64200000.0
2009-11-24 09:35:00,0.72245,0.72285,0.7224,0.72285,140900000.0
2009-11-24 09:36:00,0.72285,0.723,0.72285,0.723,35800000.0
2009-11-24 09:37:00,0.723,0.72325,0.72295,0.72325,50300000.0
2009-11-24 09:38:00,0.7232,0.72325,0.7232,0.72325,16200000.0
2009-11-24 09:39:00,0.72325,0.72355,0.7231,0.72355,65700000.0
2009-11-24 09:40:00,0.72365,0.7238,0.72365,0.7237,40000000.0
2009-11-24 09:41:00,0.7237,0.7239,0.72355,0.72375,103000000.0
2009-11-24 09:42:00,0.7238,0.72405,0.7238,0.72405,99600000.0
2009-11-24 09:43:00,0.72405,0.7244,0.724,0.72425,47100000.0
2009-11-24 09:44:00,0.7242,0.7242,0.72375,0.7238,116000000.0
2009-11-24 09:45:00,0.72385,0.72445,0.72385,0.72445,175700000.0
2009-11-24 09:46:00,0.72435,0.72455,0.72435,0.72455,70799999.0
2009-11-24 09:47:00,0.72455,0.72465,0.72455,0.7246,45900000.0
2009-11-24 09:48:00,0.7246,0.7246,0.7243,0.72445,169900000.0
2009-11-24 09:49:00,0.7245,0.7245,0.72435,0.7244,37100000.0
2009-11-24 09:50:00,0.7244,0.72465,0.7244,0.72465,177000000.0
2009-11-24 09:51:00,0.7247,0.7248,0.72465,0.72475,200900000.0
2009-11-24 09:52:00,0.7248,0.72485,0.7247,0.72475,125900000.0
2009-11-24 09:53:00,0.72475,0.72485,0.7246,0.7248,67400000.0
2009-11-24 09:54:00,0.7249,0.7251,0.7249,0.72505,141800000.0
2009-11-24 09:55:00,0.72505,0.72515,0.72505,0.7251,109900000.0
2009-11-24 09:56:00,0.72515,0.7252,0.72495,0.72495,116800000.0
2009-11-24 09:57:00,0.72495,0.725,0.72475,0.72475,128400000.0
2009-11-24 09:58:00,0.72495,0.72515,0.7249,0.7249,26000000.0
2009-11-24 09:59:00,0.7249,0.72495,0.7248,0.7248,102000000.0
2009-11-24 10:00:00,0.7248,0.72515,0.72475,0.72495,271900000.0
2009-11-24 10:01:00,0.72495,0.72505,0.72475,0.72475,161600000.0
2009-11-24 10:02:00,0.72475,0.72485,0.72475,0.72485,24500000.0
2009-11-24 10:03:00,0.72485,0.72485,0.72445,0.72445,131400000.0
2009-11-24 10:04:00,0.7245,0.7245,0.72375,0.72375,481800000.0
2009-11-24 10:05:00,0.7238,0.72385,0.72365,0.72365,349200000.0
2009-11-24 10:06:00,0.7237,0.72415,0.7237,0.72405,156900000.0
2009-11-24 10:07:00,0.724,0.7242,0.7239,0.72415,104600000.0
2009-11-24 10:08:00,0.72415,0.72415,0.7238,0.72385,204100000.0
2009-11-24 10:09:00,0.7238,0.72415,0.7238,0.72385,200200000.0
2009-11-24 10:10:00,0.72385,0.72415,0.72385,0.72415,318300000.0
2009-11-24 10:11:00,0.72415,0.72445,0.72405,0.7242,268999999.0
2009-11-24 10:12:00,0.72425,0.72465,0.72425,0.72465,125800000.0
2009-11-24 10:13:00,0.72465,0.7248,0.72455,0.72455,296700000.0
2009-11-24 10:14:00,0.7246,0.7248,0.7246,0.7248,88300000.0
2009-11-24 10:15:00,0.72475,0.725,0.72475,0.7248,98300000.0
2009-11-24 10:16:00,0.7248,0.7248,0.7244,0.7244,106300000.0
2009-11-24 10:17:00,0.7244,0.7244,0.72405,0.72415,145700000.0
2009-11-24 10:18:00,0.72405,0.72405,0.72385,0.72395,366400000.0
2009-11-24 10:19:00,0.72405,0.72425,0.72405,0.72425,105700000.0
2009-11-24 10:20:00,0.72425,0.7245,0.72425,0.7243,133900000.0
2009-11-24 10:21:00,0.72435,0.7245,0.72435,0.7245,133900000.0
2009-11-24 10:22:00,0.7245,0.72465,0.7245,0.72455,145800000.0
2009-11-24 10:23:00,0.72465,0.72545,0.72465,0.72545,259900000.0
2009-11-24 10:24:00,0.72555,0.7257,0.72535,0.72555,226199999.0
2009-11-24 10:25:00,0.72555,0.72595,0.72555,0.7258,394400000.0
2009-11-24 10:26:00,0.7258,0.72585,0.72565,0.72575,98000000.0
2009-11-24 10:27:00,0.72575,0.726,0.72555,0.72555,210300000.0
2009-11-24 10:28:00,0.7256,0.7256,0.72495,0.725,247500000.0
2009-11-24 10:29:00,0.72505,0.72515,0.7249,0.7249,89700000.0
2009-11-24 10:30:00,0.7249,0.72505,0.72475,0.72505,173400000.0
2009-11-24 10:31:00,0.7251,0.7251,0.725,0.725,40800000.0
2009-11-24 10:32:00,0.725,0.72505,0.72475,0.72475,123600000.0
2009-11-24 10:33:00,0.72475,0.7248,0.72455,0.7247,112200000.0
2009-11-24 10:34:00,0.72465,0.7247,0.7245,0.7246,76800000.0
2009-11-24 10:35:00,0.7247,0.7249,0.7247,0.7249,104400000.0
2009-11-24 10:36:00,0.72485,0.7249,0.7247,0.7248,89600000.0
2009-11-24 10:37:00,0.72485,0.72485,0.72475,0.72475,29000000.0
2009-11-24 10:38:00,0.7247,0.72475,0.7245,0.72465,101600000.0
2009-11-24 10:39:00,0.72465,0.7247,0.72465,0.72465,48900000.0
2009-11-24 10:40:00,0.7247,0.7248,0.72465,0.72475,140100000.0
2009-11-24 10:41:00,0.7249,0.72495,0.72485,0.72495,93900000.0
2009-11-24 10:42:00,0.72495,0.72515,0.72495,0.72495,176000000.0
2009-11-24 10:43:00,0.72495,0.72495,0.72495,0.72495,60700000.0
2009-11-24 10:44:00,0.72495,0.7252,0.72495,0.7251,79200000.0
2009-11-24 10:45:00,0.7251,0.72545,0.7251,0.7254,189000000.0
2009-11-24 10:46:00,0.7254,0.7255,0.7254,0.72545,75500000.0
2009-11-24 10:47:00,0.72545,0.7259,0.72545,0.7258,249300000.0
2009-11-24 10:48:00,0.7258,0.7261,0.7258,0.72605,160200000.0
2009-11-24 10:49:00,0.72605,0.72605,0.7256,0.7256,181000000.0
2009-11-24 10:50:00,0.7256,0.7256,0.72545,0.7255,103500000.0
2009-11-24 10:51:00,0.72555,0.72585,0.72555,0.72585,89700000.0
2009-11-24 10:52:00,0.72585,0.72585,0.72585,0.72585,39500000.0
2009-11-24 10:53:00,0.72585,0.72595,0.72585,0.72585,34500000.0
2009-11-24 10:54:00,0.72585,0.72595,0.72585,0.7259,46400000.0
2009-11-24 10:55:00,0.72585,0.72585,0.72585,0.72585,76200000.0
2009-11-24 10:56:00,0.72585,0.72585,0.72565,0.72565,136100000.0
2009-11-24 10:57:00,0.72565,0.72565,0.72535,0.7254,167600000.0
2009-11-24 10:58:00,0.7253,0.7253,0.72505,0.7252,406700000.0
2009-11-24 10:59:00,0.7252,0.7252,0.72505,0.72515,129500000.0
2009-11-24 11:00:00,0.72515,0.72615,0.72515,0.72615,335500000.0
2009-11-24 11:01:00,0.7262,0.7264,0.72615,0.7263,286700000.0
2009-11-24 11:02:00,0.72625,0.7267,0.72625,0.7266,341100000.0
2009-11-24 11:03:00,0.7266,0.72665,0.72615,0.7262,230000000.0
2009-11-24 11:04:00,0.7262,0.7262,0.72565,0.72565,359700001.0
2009-11-24 11:05:00,0.72565,0.726,0.72565,0.7259,196300001.0
2009-11-24 11:06:00,0.72595,0.7261,0.72565,0.72565,224700000.0
2009-11-24 11:07:00,0.72565,0.7257,0.7256,0.7257,106200000.0
2009-11-24 11:08:00,0.7257,0.7257,0.72565,0.72565,56200000.0
2009-11-24 11:09:00,0.72565,0.7257,0.7256,0.7257,32700000.0
2009-11-24 11:10:00,0.7257,0.7258,0.72565,0.7258,84500000.0
2009-11-24 11:11:00,0.7258,0.72585,0.7257,0.72575,43100000.0
2009-11-24 11:12:00,0.72575,0.72575,0.72575,0.72575,95600000.0
2009-11-24 11:13:00,0.72575,0.726,0.7257,0.7258,76000000.0
2009-11-24 11:14:00,0.72585,0.72595,0.7257,0.7259,145600000.0
2009-11-24 11:15:00,0.72595,0.7262,0.72585,0.7259,128900000.0
2009-11-24 11:16:00,0.72585,0.72595,0.72585,0.7259,85500000.0
2009-11-24 11:17:00,0.72595,0.72605,0.72585,0.72595,103900000.0
2009-11-24 11:18:00,0.72595,0.72605,0.72595,0.726,17000000.0
2009-11-24 11:19:00,0.72595,0.726,0.72595,0.72595,12200000.0
2009-11-24 11:20:00,0.72595,0.7261,0.72595,0.726,52600000.0
2009-11-24 11:21:00,0.7261,0.7263,0.7261,0.72615,134400000.0
2009-11-24 11:22:00,0.7261,0.7261,0.72595,0.72595,46200000.0
2009-11-24 11:23:00,0.7259,0.7259,0.72575,0.7258,132500000.0
2009-11-24 11:24:00,0.72585,0.726,0.72575,0.7259,149300000.0
2009-11-24 11:25:00,0.7259,0.72595,0.72585,0.7259,106200000.0
2009-11-24 11:26:00,0.72595,0.72595,0.72575,0.7259,109400000.0
2009-11-24 11:27:00,0.72585,0.72595,0.72585,0.72595,48100000.0
2009-11-24 11:28:00,0.72595,0.72605,0.7259,0.72595,118700000.0
2009-11-24 11:29:00,0.72595,0.726,0.72585,0.72585,90000000.0
2009-11-24 11:30:00,0.72595,0.72595,0.72565,0.72565,90000000.0
2009-11-24 11:31:00,0.72565,0.72575,0.72545,0.72555,128700000.0
2009-11-24 11:32:00,0.7255,0.72575,0.7255,0.72575,122400000.0
2009-11-24 11:33:00,0.7257,0.72575,0.7257,0.72575,47200000.0
2009-11-24 11:34:00,0.7258,0.72605,0.7258,0.72585,117900000.0
2009-11-24 11:35:00,0.7258,0.7259,0.72575,0.72585,90300000.0
2009-11-24 11:36:00,0.72585,0.72615,0.72575,0.72585,156000000.0
2009-11-24 11:37:00,0.72585,0.72595,0.72575,0.72575,246400000.0
2009-11-24 11:38:00,0.72575,0.72585,0.7257,0.7258,95100000.0
2009-11-24 11:39:00,0.7259,0.72615,0.72585,0.7261,240000000.0
2009-11-24 11:40:00,0.7261,0.7261,0.72605,0.72605,48000000.0
2009-11-24 11:41:00,0.72605,0.72605,0.72595,0.72595,48400000.0
2009-11-24 11:42:00,0.72595,0.72595,0.72575,0.72575,87000000.0
2009-11-24 11:43:00,0.72575,0.7258,0.7256,0.7256,51200000.0
2009-11-24 11:44:00,0.72565,0.72575,0.72555,0.7256,117800000.0
2009-11-24 11:45:00,0.72565,0.7258,0.72565,0.72565,98200000.0
2009-11-24 11:46:00,0.72565,0.72575,0.72565,0.72575,24200000.0
2009-11-24 11:47:00,0.72575,0.72575,0.72565,0.72575,32900000.0
2009-11-24 11:48:00,0.72545,0.72559,0.72523,0.72542,156300000.0
2009-11-24 11:49:00,0.72537,0.72569,0.7253,0.72531,313700000.0
2009-11-24 11:50:00,0.72534,0.72569,0.72523,0.7256,207700000.0
2009-11-24 11:51:00,0.72565,0.72575,0.72565,0.72565,42200000.0
2009-11-24 11:52:00,0.72565,0.7257,0.72565,0.7257,4000000.0
2009-11-24 11:53:00,0.72565,0.72565,0.72555,0.72565,23600000.0
2009-11-24 11:54:00,0.72555,0.72565,0.72555,0.72565,5000000.0
2009-11-24 11:55:00,0.72565,0.7258,0.7256,0.72565,64000000.0
2009-11-24 11:56:00,0.7257,0.7258,0.72565,0.72575,55000000.0
2009-11-24 11:57:00,0.72575,0.72595,0.7257,0.72585,263900000.0
2009-11-24 11:58:00,0.72585,0.726,0.7257,0.72575,96000000.0
2009-11-24 11:59:00,0.72575,0.72585,0.72575,0.72585,56600000.0
2009-11-24 12:00:00,0.72585,0.726,0.7257,0.7257,146500000.0
2009-11-24 12:01:00,0.7257,0.72575,0.7257,0.72575,61200000.0
2009-11-24 12:02:00,0.72575,0.72575,0.7257,0.7257,29800000.0
2009-11-24 12:03:00,0.72575,0.72585,0.7257,0.72585,54200000.0
2009-11-24 12:04:00,0.72585,0.7261,0.7258,0.72585,191000000.0
2009-11-24 12:05:00,0.72585,0.726,0.7258,0.72595,90700000.0
2009-11-24 12:06:00,0.726,0.72615,0.726,0.72615,161400000.0
2009-11-24 12:07:00,0.72615,0.72645,0.72615,0.72645,177200000.0
2009-11-24 12:08:00,0.72645,0.72645,0.726,0.72615,222900000.0
2009-11-24 12:09:00,0.72615,0.72615,0.72605,0.72605,155100000.0
2009-11-24 12:10:00,0.72605,0.7261,0.72605,0.72605,18500000.0
2009-11-24 12:11:00,0.72605,0.72605,0.72595,0.726,125800000.0
2009-11-24 12:12:00,0.726,0.72605,0.7258,0.7258,244800000.0
2009-11-24 12:13:00,0.7258,0.7258,0.72575,0.7258,154600000.0
2009-11-24 12:14:00,0.72585,0.72605,0.72585,0.72605,89900000.0
2009-11-24 12:15:00,0.72605,0.72605,0.72575,0.7258,254900000.0
2009-11-24 12:16:00,0.7258,0.72585,0.72575,0.72575,173300000.0
2009-11-24 12:17:00,0.72575,0.726,0.72575,0.726,261900000.0
2009-11-24 12:18:00,0.726,0.7263,0.726,0.72625,83900000.0
2009-11-24 12:19:00,0.72625,0.72635,0.7262,0.7262,336400000.0
2009-11-24 12:20:00,0.72625,0.7263,0.72615,0.72615,360300000.0
2009-11-24 12:21:00,0.72615,0.72615,0.72595,0.726,309600000.0
2009-11-24 12:22:00,0.726,0.72675,0.726,0.7266,277600000.0
2009-11-24 12:23:00,0.72665,0.72665,0.7266,0.7266,73900000.0
2009-11-24 12:24:00,0.7266,0.7268,0.72655,0.72665,206100000.0
2009-11-24 12:25:00,0.72665,0.72665,0.72625,0.72625,178700000.0
2009-11-24 12:26:00,0.72625,0.7264,0.72625,0.7264,254100000.0
2009-11-24 12:27:00,0.7264,0.7264,0.72595,0.72605,548500000.0
2009-11-24 12:28:00,0.72605,0.7261,0.7258,0.7258,217700000.0
2009-11-24 12:29:00,0.72585,0.7259,0.72575,0.72585,169500000.0
2009-11-24 12:30:00,0.72585,0.7259,0.72585,0.72585,92000000.0
2009-11-24 12:31:00,0.7259,0.72605,0.7259,0.72605,55200000.0
2009-11-24 12:32:00,0.72615,0.7262,0.72615,0.7262,124500000.0
2009-11-24 12:33:00,0.7262,0.7262,0.72615,0.72615,20000000.0
2009-11-24 12:34:00,0.7262,0.7262,0.7261,0.72615,17600000.0
2009-11-24 12:35:00,0.72615,0.72635,0.72615,0.72625,48200000.0
2009-11-24 12:36:00,0.7263,0.7263,0.7263,0.7263,1600000.0
2009-11-24 12:37:00,0.7263,0.72635,0.7263,0.72635,60900000.0
2009-11-24 12:38:00,0.7263,0.72635,0.7263,0.7263,16100000.0
2009-11-24 12:39:00,0.7263,0.7263,0.72625,0.72625,106000000.0
2009-11-24 12:40:00,0.72625,0.7263,0.72625,0.72625,107800000.0
2009-11-24 12:41:00,0.72625,0.72625,0.7262,0.7262,60500000.0
2009-11-24 12:42:00,0.72625,0.72625,0.7262,0.7262,81500000.0
2009-11-24 12:43:00,0.72625,0.72625,0.7262,0.7262,67200000.0
2009-11-24 12:44:00,0.7262,0.7262,0.7262,0.7262,10600000.0
2009-11-24 12:45:00,0.7262,0.7262,0.7262,0.7262,1800000.0
2009-11-24 12:46:00,0.7262,0.7265,0.7262,0.7265,54000000.0
2009-11-24 12:47:00,0.7265,0.7266,0.7264,0.7265,170100000.0
2009-11-24 12:48:00,0.7265,0.7265,0.7263,0.7263,61500000.0
2009-11-24 12:49:00,0.7263,0.7263,0.72615,0.72625,137100000.0
2009-11-24 12:50:00,0.7263,0.7264,0.72625,0.7264,66000000.0
2009-11-24 12:51:00,0.7264,0.7264,0.7263,0.7264,98200000.0
2009-11-24 12:52:00,0.7264,0.7264,0.72635,0.72635,96100000.0
2009-11-24 12:53:00,0.7261,0.7263,0.7261,0.72625,117100000.0
2009-11-24 12:54:00,0.72625,0.72625,0.72605,0.72605,151500000.0
2009-11-24 12:55:00,0.7261,0.72615,0.72605,0.72615,76100000.0
2009-11-24 12:56:00,0.72615,0.7262,0.72615,0.72615,31200000.0
2009-11-24 12:57:00,0.7261,0.7261,0.72605,0.72605,36800000.0
2009-11-24 12:58:00,0.7261,0.72615,0.7259,0.7259,188600000.0
2009-11-24 12:59:00,0.7259,0.72595,0.72585,0.72585,136700000.0
2009-11-24 13:00:00,0.72585,0.72585,0.72585,0.72585,17000000.0
2009-11-24 13:01:00,0.72585,0.72585,0.72575,0.72575,59000000.0
2009-11-24 13:02:00,0.7257,0.7259,0.7257,0.7259,22600000.0
2009-11-24 13:03:00,0.726,0.72615,0.72595,0.726,138800000.0
2009-11-24 13:04:00,0.726,0.7261,0.726,0.7261,72200000.0
2009-11-24 13:05:00,0.7261,0.7262,0.72585,0.72585,63000000.0
2009-11-24 13:06:00,0.7259,0.726,0.72565,0.72595,331700000.0
2009-11-24 13:07:00,0.72595,0.72605,0.72585,0.72595,224400000.0
2009-11-24 13:08:00,0.726,0.72605,0.7259,0.7259,24300000.0
2009-11-24 13:09:00,0.72585,0.72585,0.72575,0.72585,51200000.0
2009-11-24 13:10:00,0.72585,0.72595,0.7258,0.72595,33600000.0
2009-11-24 13:11:00,0.7259,0.72605,0.7259,0.72595,27200000.0
2009-11-24 13:12:00,0.726,0.726,0.72595,0.726,24000000.0
2009-11-24 13:13:00,0.72595,0.726,0.72595,0.726,24100000.0
2009-11-24 13:14:00,0.726,0.726,0.72595,0.72595,49600000.0
2009-11-24 13:15:00,0.72595,0.726,0.72585,0.7259,122300000.0
2009-11-24 13:16:00,0.72595,0.72595,0.7258,0.7258,154200000.0
2009-11-24 13:17:00,0.7258,0.7258,0.7258,0.7258,16100000.0
2009-11-24 13:18:00,0.7258,0.7261,0.7258,0.72595,114800000.0
2009-11-24 13:19:00,0.72595,0.726,0.72595,0.72595,47500000.0
2009-11-24 13:20:00,0.72595,0.72595,0.7259,0.72595,37100000.0
2009-11-24 13:21:00,0.72595,0.7262,0.72595,0.7261,158400000.0
2009-11-24 13:22:00,0.7261,0.7261,0.72575,0.7258,117000000.0
2009-11-24 13:23:00,0.7258,0.7258,0.7257,0.7257,107500000.0
2009-11-24 13:24:00,0.7257,0.72575,0.72565,0.72575,80200000.0
2009-11-24 13:25:00,0.72575,0.72575,0.72575,0.72575,4800000.0
2009-11-24 13:26:00,0.72575,0.72575,0.7257,0.72575,56400000.0
2009-11-24 13:27:00,0.72575,0.72575,0.72575,0.72575,6400000.0
2009-11-24 13:28:00,0.72575,0.72575,0.7257,0.72575,38100000.0
2009-11-24 13:29:00,0.72575,0.72575,0.72575,0.72575,24900000.0
2009-11-24 13:30:00,0.72595,0.72595,0.72575,0.72575,8200000.0
2009-11-24 13:31:00,0.72575,0.72575,0.7257,0.72575,49500000.0
2009-11-24 13:32:00,0.72575,0.72575,0.72575,0.72575,55700000.0
2009-11-24 13:33:00,0.72575,0.72575,0.72565,0.72565,74600000.0
2009-11-24 13:34:00,0.72565,0.72585,0.72565,0.7258,50700000.0
2009-11-24 13:35:00,0.7258,0.7258,0.72555,0.72555,97800000.0
2009-11-24 13:36:00,0.72555,0.7257,0.72555,0.7256,83500000.0
2009-11-24 13:37:00,0.7256,0.7258,0.7256,0.72565,55000000.0
2009-11-24 13:38:00,0.7256,0.72565,0.7256,0.7256,104000000.0
2009-11-24 13:39:00,0.7256,0.72565,0.7256,0.72565,14000000.0
2009-11-24 13:40:00,0.72565,0.72565,0.7256,0.7256,37600000.0
2009-11-24 13:41:00,0.7256,0.7256,0.7256,0.7256,12800000.0
2009-11-24 13:42:00,0.7256,0.72565,0.7256,0.7256,76100000.0
2009-11-24 13:43:00,0.7256,0.7256,0.7256,0.7256,30500000.0
2009-11-24 13:44:00,0.7256,0.7256,0.72545,0.7255,74100000.0
2009-11-24 13:45:00,0.7255,0.72565,0.7255,0.72555,87700000.0
2009-11-24 13:46:00,0.72555,0.7256,0.7255,0.72555,127200000.0
2009-11-24 13:47:00,0.72555,0.7256,0.72555,0.72555,121400000.0
2009-11-24 13:48:00,0.72555,0.7256,0.72555,0.72555,183900000.0
2009-11-24 13:49:00,0.72555,0.72555,0.7255,0.72555,74300000.0
2009-11-24 13:50:00,0.72555,0.7256,0.72535,0.72535,114900000.0
2009-11-24 13:51:00,0.72535,0.72535,0.72525,0.72525,70300000.0
2009-11-24 13:52:00,0.72525,0.72525,0.72525,0.72525,15000000.0
2009-11-24 13:53:00,0.72525,0.7253,0.7252,0.7252,26100000.0
2009-11-24 13:54:00,0.72525,0.72525,0.72525,0.72525,9000000.0
2009-11-24 13:55:00,0.72525,0.72525,0.72525,0.72525,9000000.0
2009-11-24 13:56:00,0.72525,0.72525,0.72515,0.72515,41000000.0
2009-11-24 13:57:00,0.7252,0.7252,0.7251,0.72515,49600000.0
2009-11-24 13:58:00,0.72515,0.72515,0.72515,0.72515,11200000.0
2009-11-24 13:59:00,0.72515,0.7254,0.72515,0.7253,128000000.0
2009-11-24 14:00:00,0.7253,0.7254,0.7252,0.7253,58500000.0
2009-11-24 14:01:00,0.7253,0.7254,0.7253,0.72535,28800000.0
2009-11-24 14:02:00,0.72535,0.72535,0.72535,0.72535,4800000.0
2009-11-24 14:03:00,0.72535,0.72535,0.72535,0.72535,3200000.0
2009-11-24 14:04:00,0.7253,0.72535,0.72525,0.72525,32000000.0
2009-11-24 14:05:00,0.72525,0.72525,0.72525,0.72525,4800000.0
2009-11-24 14:06:00,0.72525,0.72525,0.72525,0.72525,3200000.0
2009-11-24 14:07:00,0.72525,0.72525,0.7251,0.72515,87700000.0
2009-11-24 14:08:00,0.7251,0.72545,0.7251,0.72545,67400000.0
2009-11-24 14:09:00,0.7254,0.72595,0.7254,0.7257,187000000.0
2009-11-24 14:10:00,0.72575,0.7262,0.7257,0.72615,113400000.0
2009-11-24 14:11:00,0.72615,0.7263,0.72615,0.72625,65800000.0
2009-11-24 14:12:00,0.72625,0.72645,0.72625,0.7263,65000000.0
2009-11-24 14:13:00,0.72635,0.7267,0.72625,0.72665,131700000.0
2009-11-24 14:14:00,0.72665,0.727,0.72665,0.72685,223400000.0
2009-11-24 14:15:00,0.72685,0.72695,0.7265,0.72665,267800000.0
2009-11-24 14:16:00,0.72665,0.7268,0.7265,0.72675,184600000.0
2009-11-24 14:17:00,0.72675,0.72715,0.7267,0.72705,164400000.0
2009-11-24 14:18:00,0.72705,0.7276,0.727,0.72705,195000000.0
2009-11-24 14:19:00,0.72705,0.72735,0.72695,0.72725,67400000.0
2009-11-24 14:20:00,0.72725,0.72785,0.7272,0.7278,90500000.0
2009-11-24 14:21:00,0.72775,0.72815,0.72755,0.7281,363400000.0
2009-11-24 14:22:00,0.72815,0.7284,0.7281,0.7281,262200000.0
2009-11-24 14:23:00,0.72805,0.7282,0.72805,0.72815,346800000.0
2009-11-24 14:24:00,0.72825,0.72825,0.7281,0.72815,234700000.0
2009-11-24 14:25:00,0.72815,0.7282,0.72815,0.7282,159000000.0
2009-11-24 14:26:00,0.7282,0.7282,0.7282,0.7282,293800000.0
2009-11-24 14:27:00,0.72825,0.72915,0.72825,0.72885,220500000.0
2009-11-24 14:28:00,0.72885,0.729,0.7288,0.72885,75500000.0
2009-11-24 14:29:00,0.7288,0.7288,0.7285,0.72855,225900000.0
2009-11-24 14:30:00,0.72855,0.72875,0.72845,0.72845,230100000.0
2009-11-24 14:31:00,0.72845,0.72845,0.7283,0.7284,171000000.0
2009-11-24 14:32:00,0.7284,0.7286,0.7284,0.7286,145500000.0
2009-11-24 14:33:00,0.7286,0.72865,0.7286,0.72865,33100000.0
2009-11-24 14:34:00,0.72875,0.7288,0.7286,0.7286,72900000.0
2009-11-24 14:35:00,0.72865,0.7288,0.7286,0.72875,15600000.0
2009-11-24 14:36:00,0.72865,0.7287,0.7286,0.7287,50500000.0
2009-11-24 14:37:00,0.7287,0.7287,0.7283,0.7284,122800000.0
2009-11-24 14:38:00,0.7284,0.7284,0.72835,0.7284,94500000.0
2009-11-24 14:39:00,0.7284,0.7284,0.72805,0.7282,90700000.0
2009-11-24 14:40:00,0.7282,0.72845,0.7282,0.7283,199000000.0
2009-11-24 14:41:00,0.72835,0.72835,0.72825,0.72825,50900000.0
2009-11-24 14:42:00,0.72825,0.72825,0.72815,0.72815,44500000.0
2009-11-24 14:43:00,0.72815,0.72825,0.72805,0.72815,131400000.0
2009-11-24 14:44:00,0.72815,0.72815,0.72805,0.72815,206100001.0
2009-11-24 14:45:00,0.72815,0.7283,0.72815,0.7283,56800000.0
2009-11-24 14:46:00,0.7283,0.7283,0.7281,0.7283,228900000.0
2009-11-24 14:47:00,0.7283,0.7284,0.7283,0.7284,90200000.0
2009-11-24 14:48:00,0.7284,0.72845,0.7283,0.72845,151200000.0
2009-11-24 14:49:00,0.7284,0.72845,0.7282,0.72845,89500000.0
2009-11-24 14:50:00,0.72845,0.7289,0.72845,0.72855,133900000.0
2009-11-24 14:51:00,0.72855,0.7287,0.72855,0.7287,42500000.0
2009-11-24 14:52:00,0.7287,0.72875,0.7285,0.72875,124800000.0
2009-11-24 14:53:00,0.72875,0.72875,0.7285,0.7285,100100000.0
2009-11-24 14:54:00,0.72845,0.72845,0.7282,0.72825,72600000.0
2009-11-24 14:55:00,0.7283,0.72835,0.7282,0.7282,51800000.0
2009-11-24 14:56:00,0.7282,0.7285,0.72815,0.7285,91300000.0
2009-11-24 14:57:00,0.72855,0.7288,0.72855,0.7288,146500000.0
2009-11-24 14:58:00,0.72885,0.72895,0.7288,0.72885,120600000.0
2009-11-24 14:59:00,0.72885,0.72885,0.72875,0.72875,53500000.0
2009-11-24 15:00:00,0.72875,0.7288,0.7286,0.72875,122700000.0
2009-11-24 15:01:00,0.7287,0.72875,0.72865,0.7287,208700000.0
2009-11-24 15:02:00,0.7287,0.72875,0.7287,0.7287,41400000.0
2009-11-24 15:03:00,0.7287,0.7287,0.72865,0.72865,105000000.0
2009-11-24 15:04:00,0.7286,0.7287,0.7286,0.72865,255300001.0
2009-11-24 15:05:00,0.72865,0.72865,0.72845,0.72845,102800000.0
2009-11-24 15:06:00,0.7285,0.72855,0.72845,0.72855,186600000.0
2009-11-24 15:07:00,0.72855,0.7286,0.72845,0.7285,162100000.0
2009-11-24 15:08:00,0.72855,0.72875,0.72855,0.72865,48600000.0
2009-11-24 15:09:00,0.7287,0.7287,0.72865,0.72865,10400000.0
2009-11-24 15:10:00,0.7286,0.72865,0.72845,0.72855,70800000.0
2009-11-24 15:11:00,0.72855,0.72855,0.7285,0.7285,24500000.0
2009-11-24 15:12:00,0.7285,0.7286,0.7285,0.7286,74500000.0
2009-11-24 15:13:00,0.7286,0.7288,0.7285,0.7286,175200000.0
2009-11-24 15:14:00,0.72855,0.7286,0.72835,0.72845,123600000.0
2009-11-24 15:15:00,0.72835,0.72855,0.72835,0.72845,271800000.0
2009-11-24 15:16:00,0.72845,0.72845,0.72835,0.72835,99800000.0
2009-11-24 15:17:00,0.72835,0.72835,0.7283,0.72835,44200000.0
2009-11-24 15:18:00,0.7283,0.7285,0.7283,0.7285,142000000.0
2009-11-24 15:19:00,0.7285,0.7285,0.7283,0.7283,122900000.0
2009-11-24 15:20:00,0.7283,0.72855,0.7283,0.7285,263200000.0
2009-11-24 15:21:00,0.7285,0.72855,0.7285,0.7285,99600000.0
2009-11-24 15:22:00,0.7285,0.72855,0.7285,0.72855,55500000.0
2009-11-24 15:23:00,0.72855,0.72865,0.72845,0.72865,286600000.0
2009-11-24 15:24:00,0.7286,0.72865,0.72855,0.72865,141300000.0
2009-11-24 15:25:00,0.72865,0.72865,0.7286,0.72865,96700000.0
2009-11-24 15:26:00,0.72865,0.7288,0.72865,0.72875,260700000.0
2009-11-24 15:27:00,0.7288,0.72885,0.7288,0.7288,36400000.0
2009-11-24 15:28:00,0.7288,0.7288,0.72855,0.7286,79000000.0
2009-11-24 15:29:00,0.7287,0.7287,0.728,0.72805,158200000.0
2009-11-24 15:30:00,0.7281,0.72835,0.728,0.728,118200000.0
2009-11-24 15:31:00,0.728,0.72825,0.7278,0.72805,172300000.0
2009-11-24 15:32:00,0.72815,0.7286,0.72815,0.7283,135000000.0
2009-11-24 15:33:00,0.72835,0.72835,0.7277,0.72775,442000000.0
2009-11-24 15:34:00,0.72755,0.7277,0.7269,0.7269,353700000.0
2009-11-24 15:35:00,0.7269,0.72765,0.72665,0.72765,201000000.0
2009-11-24 15:36:00,0.72765,0.72785,0.72725,0.7274,141200000.0
2009-11-24 15:37:00,0.72745,0.7275,0.7272,0.72745,121700000.0
2009-11-24 15:38:00,0.72745,0.72745,0.72725,0.7273,49000000.0
2009-11-24 15:39:00,0.72725,0.7275,0.72725,0.72735,148000000.0
2009-11-24 15:40:00,0.72735,0.72735,0.7271,0.72725,100500000.0
2009-11-24 15:41:00,0.72725,0.72755,0.7272,0.7274,52100000.0
2009-11-24 15:42:00,0.7274,0.7277,0.7274,0.7277,76800000.0
2009-11-24 15:43:00,0.7277,0.7281,0.7277,0.72805,128200000.0
2009-11-24 15:44:00,0.7281,0.7285,0.7281,0.72845,160100000.0
2009-11-24 15:45:00,0.72845,0.72845,0.7281,0.7284,84100000.0
2009-11-24 15:46:00,0.72835,0.72835,0.728,0.72805,90500000.0
2009-11-24 15:47:00,0.7281,0.72835,0.72795,0.72835,86400000.0
2009-11-24 15:48:00,0.7283,0.7283,0.72815,0.7283,44200000.0
2009-11-24 15:49:00,0.7283,0.72845,0.72825,0.72835,108000000.0
2009-11-24 15:50:00,0.72835,0.72845,0.72815,0.7282,146800000.0
2009-11-24 15:51:00,0.7282,0.7282,0.72775,0.72785,121600000.0
2009-11-24 15:52:00,0.72785,0.72805,0.7278,0.7278,126200000.0
2009-11-24 15:53:00,0.7278,0.72805,0.7278,0.728,67300000.0
2009-11-24 15:54:00,0.72795,0.72805,0.7279,0.7279,70000000.0
2009-11-24 15:55:00,0.7279,0.7279,0.7276,0.72775,75400000.0
2009-11-24 15:56:00,0.72765,0.7279,0.72765,0.72775,76700000.0
2009-11-24 15:57:00,0.7277,0.72825,0.7277,0.7282,167500000.0
2009-11-24 15:58:00,0.7282,0.72825,0.7281,0.72815,66300000.0
2009-11-24 15:59:00,0.7281,0.72815,0.728,0.728,29000000.0
2009-11-24 16:00:00,0.72795,0.7282,0.7277,0.728,125000000.0
2009-11-24 16:01:00,0.72795,0.7283,0.72795,0.72815,104900000.0
2009-11-24 16:02:00,0.72815,0.72865,0.72815,0.7286,113800000.0
2009-11-24 16:03:00,0.72855,0.72865,0.72835,0.7285,181600000.0
2009-11-24 16:04:00,0.7285,0.7288,0.72845,0.72855,75400000.0
2009-11-24 16:05:00,0.72855,0.72875,0.72855,0.72855,120000000.0
2009-11-24 16:06:00,0.72855,0.72885,0.72855,0.72875,119900000.0
2009-11-24 16:07:00,0.7288,0.7293,0.7288,0.72925,94500000.0
2009-11-24 16:08:00,0.72925,0.72925,0.72895,0.72895,203700000.0
2009-11-24 16:09:00,0.72895,0.72895,0.72855,0.72855,242300000.0
2009-11-24 16:10:00,0.72855,0.72855,0.72825,0.72825,242200000.0
2009-11-24 16:11:00,0.72825,0.72825,0.72815,0.72815,160700000.0
2009-11-24 16:12:00,0.72815,0.7282,0.7281,0.72815,114600000.0
2009-11-24 16:13:00,0.72815,0.72825,0.72815,0.72815,148000000.0
2009-11-24 16:14:00,0.72815,0.72815,0.72805,0.72805,130900000.0
2009-11-24 16:15:00,0.72805,0.72805,0.7277,0.72785,182700000.0
2009-11-24 16:16:00,0.72785,0.72785,0.7277,0.72775,198300000.0
2009-11-24 16:17:00,0.72775,0.7278,0.72775,0.7278,74000000.0
2009-11-24 16:18:00,0.7278,0.7278,0.72765,0.72765,239800000.0
2009-11-24 16:19:00,0.72765,0.7278,0.7276,0.7278,304899999.0
2009-11-24 16:20:00,0.7278,0.7278,0.72775,0.7278,132400000.0
2009-11-24 16:21:00,0.72775,0.728,0.72775,0.728,332300000.0
2009-11-24 16:22:00,0.728,0.7281,0.72795,0.72805,160500000.0
2009-11-24 16:23:00,0.72805,0.72835,0.72805,0.72835,37500000.0
2009-11-24 16:24:00,0.7284,0.72855,0.72835,0.72835,41900000.0
2009-11-24 16:25:00,0.7283,0.72835,0.72805,0.7282,148300000.0
2009-11-24 16:26:00,0.7282,0.7282,0.72805,0.7281,124700000.0
2009-11-24 16:27:00,0.72805,0.72815,0.72805,0.72805,138000000.0
2009-11-24 16:28:00,0.72805,0.7282,0.72805,0.72815,303300000.0
2009-11-24 16:29:00,0.72815,0.7283,0.72815,0.7283,314300000.0
2009-11-24 16:30:00,0.7283,0.7283,0.72715,0.72715,490700000.0
2009-11-24 16:31:00,0.72715,0.72715,0.72695,0.7271,393800000.0
2009-11-24 16:32:00,0.7271,0.72735,0.72705,0.72705,197600000.0
2009-11-24 16:33:00,0.72705,0.72715,0.72675,0.72695,167800000.0
2009-11-24 16:34:00,0.72695,0.727,0.7268,0.72685,122400000.0
2009-11-24 16:35:00,0.72685,0.72725,0.72685,0.72705,204000000.0
2009-11-24 16:36:00,0.72705,0.72725,0.72685,0.727,255700000.0
2009-11-24 16:37:00,0.727,0.72725,0.727,0.72725,207200000.0
2009-11-24 16:38:00,0.72725,0.72735,0.72705,0.72725,179800000.0
2009-11-24 16:39:00,0.72715,0.72725,0.72695,0.7271,138300000.0
2009-11-24 16:40:00,0.7271,0.72765,0.727,0.7274,215800000.0
2009-11-24 16:41:00,0.7274,0.72755,0.72735,0.72745,105200000.0
2009-11-24 16:42:00,0.72745,0.72755,0.7271,0.7273,183600000.0
2009-11-24 16:43:00,0.7273,0.72745,0.7271,0.72715,119200000.0
2009-11-24 16:44:00,0.72715,0.72715,0.7266,0.72665,140900000.0
2009-11-24 16:45:00,0.72655,0.72655,0.726,0.726,424000001.0
2009-11-24 16:46:00,0.72605,0.7263,0.726,0.72615,419400000.0
2009-11-24 16:47:00,0.72615,0.7266,0.726,0.72655,300100000.0
2009-11-24 16:48:00,0.72655,0.72655,0.7261,0.72625,267100000.0
2009-11-24 16:49:00,0.72645,0.7265,0.726,0.72625,264500000.0
2009-11-24 16:50:00,0.7262,0.7262,0.7258,0.72595,169700000.0
2009-11-24 16:51:00,0.72595,0.72605,0.7254,0.72555,178200000.0
2009-11-24 16:52:00,0.7257,0.7259,0.72555,0.7256,187200000.0
2009-11-24 16:53:00,0.7256,0.7256,0.7253,0.7255,199100000.0
2009-11-24 16:54:00,0.7255,0.7258,0.7254,0.7255,193800000.0
2009-11-24 16:55:00,0.7255,0.72575,0.72545,0.72575,83600000.0
2009-11-24 16:56:00,0.7257,0.7258,0.72555,0.7257,197500000.0
2009-11-24 16:57:00,0.72565,0.72585,0.7256,0.72575,248900000.0
2009-11-24 16:58:00,0.72575,0.726,0.7256,0.726,165700000.0
2009-11-24 16:59:00,0.726,0.72635,0.726,0.7261,41000000.0
2009-11-24 17:00:00,0.72605,0.7281,0.72605,0.7278,187500000.0
2009-11-24 17:01:00,0.72775,0.72775,0.7268,0.72725,198800000.0
2009-11-24 17:02:00,0.72725,0.72725,0.7264,0.72645,167300000.0
2009-11-24 17:03:00,0.72645,0.72645,0.7257,0.72595,315700000.0
2009-11-24 17:04:00,0.726,0.7262,0.72575,0.72615,499699999.0
2009-11-24 17:05:00,0.72615,0.72655,0.7256,0.72595,404400000.0
2009-11-24 17:06:00,0.72595,0.72605,0.72565,0.72575,370700000.0
2009-11-24 17:07:00,0.72575,0.72575,0.72435,0.72435,496600000.0
2009-11-24 17:08:00,0.72425,0.7249,0.72415,0.72485,426400000.0
2009-11-24 17:09:00,0.72485,0.7251,0.7247,0.72485,349700000.0
2009-11-24 17:10:00,0.72485,0.72515,0.72485,0.72505,307800000.0
2009-11-24 17:11:00,0.72505,0.72505,0.72465,0.72485,449400000.0
2009-11-24 17:12:00,0.72485,0.7257,0.7248,0.7257,380800000.0
2009-11-24 17:13:00,0.72575,0.7259,0.72565,0.72575,234900000.0
2009-11-24 17:14:00,0.7258,0.72605,0.72575,0.72605,373800000.0
2009-11-24 17:15:00,0.72605,0.72605,0.72575,0.7259,335900000.0
2009-11-24 17:16:00,0.72595,0.72625,0.72595,0.7261,187200000.0
2009-11-24 17:17:00,0.7261,0.72615,0.7255,0.7255,426900000.0
2009-11-24 17:18:00,0.7255,0.7258,0.7255,0.72575,429000000.0
2009-11-24 17:19:00,0.72575,0.72595,0.72545,0.72545,328200000.0
2009-11-24 17:20:00,0.72545,0.72585,0.7254,0.7258,389600000.0
2009-11-24 17:21:00,0.7258,0.72585,0.72545,0.72585,355200001.0
2009-11-24 17:22:00,0.72585,0.72595,0.72565,0.7257,323100000.0
2009-11-24 17:23:00,0.7257,0.72575,0.72535,0.72575,373800000.0
2009-11-24 17:24:00,0.72575,0.72585,0.72565,0.72585,105800001.0
2009-11-24 17:25:00,0.72585,0.72585,0.7254,0.72545,262800000.0
2009-11-24 17:26:00,0.72545,0.72545,0.72495,0.72525,279700000.0
2009-11-24 17:27:00,0.72525,0.72535,0.72505,0.7251,262800000.0
2009-11-24 17:28:00,0.7251,0.72515,0.72495,0.72515,175500000.0
2009-11-24 17:29:00,0.7252,0.7253,0.7249,0.72505,244100000.0
2009-11-24 17:30:00,0.72505,0.72565,0.725,0.72565,291000000.0
2009-11-24 17:31:00,0.72565,0.72605,0.72555,0.72595,241900000.0
2009-11-24 17:32:00,0.72595,0.72595,0.72555,0.7256,157400000.0
2009-11-24 17:33:00,0.72565,0.7257,0.72545,0.7255,213600000.0
2009-11-24 17:34:00,0.7255,0.7258,0.7255,0.72565,324000000.0
2009-11-24 17:35:00,0.72565,0.72575,0.7255,0.7257,275400000.0
2009-11-24 17:36:00,0.7257,0.7258,0.72555,0.7257,236400001.0
2009-11-24 17:37:00,0.72575,0.7261,0.72575,0.72605,157700000.0
2009-11-24 17:38:00,0.72605,0.72625,0.726,0.72615,259600001.0
2009-11-24 17:39:00,0.72615,0.7266,0.72615,0.72635,426600000.0
2009-11-24 17:40:00,0.72635,0.7268,0.7263,0.72655,164400000.0
2009-11-24 17:41:00,0.72655,0.72685,0.72655,0.72675,304600000.0
2009-11-24 17:42:00,0.72675,0.72685,0.72665,0.72665,320100000.0
2009-11-24 17:43:00,0.7267,0.7269,0.72665,0.7268,379800000.0
2009-11-24 17:44:00,0.72685,0.72695,0.7266,0.72675,540900000.0
2009-11-24 17:45:00,0.7267,0.7271,0.72665,0.72705,397700000.0
2009-11-24 17:46:00,0.72705,0.72735,0.72695,0.72695,291000000.0
2009-11-24 17:47:00,0.72705,0.72705,0.7266,0.7266,335900000.0
2009-11-24 17:48:00,0.7266,0.727,0.72645,0.72645,261500000.0
2009-11-24 17:49:00,0.72655,0.72665,0.72615,0.7264,323100000.0
2009-11-24 17:50:00,0.72645,0.72645,0.72565,0.72615,245300000.0
2009-11-24 17:51:00,0.72605,0.7261,0.72575,0.72585,146800000.0
2009-11-24 17:52:00,0.72585,0.7259,0.7257,0.7258,186100000.0
2009-11-24 17:53:00,0.7258,0.7258,0.72525,0.72535,289700000.0
2009-11-24 17:54:00,0.7254,0.72575,0.72535,0.72555,202000000.0
2009-11-24 17:55:00,0.72555,0.72585,0.7254,0.7256,215200000.0
2009-11-24 17:56:00,0.7255,0.72565,0.72525,0.72555,190100000.0
2009-11-24 17:57:00,0.7255,0.7255,0.7253,0.7255,126700000.0
2009-11-24 17:58:00,0.7256,0.72585,0.72515,0.72515,172600000.0
2009-11-24 17:59:00,0.72515,0.7255,0.7248,0.725,217400000.0
2009-11-24 18:00:00,0.725,0.72505,0.72475,0.72475,147100000.0
2009-11-24 18:01:00,0.72475,0.72495,0.72475,0.72485,215200000.0
2009-11-24 18:02:00,0.72485,0.72485,0.72455,0.7247,256900000.0
2009-11-24 18:03:00,0.7247,0.72475,0.72465,0.7247,78900000.0
2009-11-24 18:04:00,0.7247,0.72475,0.7246,0.72465,87400000.0
2009-11-24 18:05:00,0.72465,0.72465,0.72435,0.7245,116200000.0
2009-11-24 18:06:00,0.7245,0.7246,0.7243,0.72455,140300000.0
2009-11-24 18:07:00,0.72455,0.72455,0.7238,0.7239,241200000.0
2009-11-24 18:08:00,0.7239,0.7243,0.7239,0.72405,180600000.0
2009-11-24 18:09:00,0.72405,0.72405,0.7237,0.72395,300800000.0
2009-11-24 18:10:00,0.72395,0.72415,0.72385,0.72415,194000000.0
2009-11-24 18:11:00,0.72415,0.72425,0.72365,0.7237,210900000.0
2009-11-24 18:12:00,0.7237,0.72385,0.72365,0.72385,116200000.0
2009-11-24 18:13:00,0.72385,0.72405,0.72385,0.72405,99500000.0
2009-11-24 18:14:00,0.72395,0.72405,0.7239,0.72405,44000000.0
2009-11-24 18:15:00,0.7241,0.72415,0.72355,0.7236,187600000.0
2009-11-24 18:16:00,0.7236,0.72365,0.7229,0.7233,447500000.0
2009-11-24 18:17:00,0.72335,0.72335,0.72285,0.72305,485000000.0
2009-11-24 18:18:00,0.72305,0.7232,0.72275,0.72305,312500000.0
2009-11-24 18:19:00,0.72305,0.7232,0.72285,0.7229,366200000.0
2009-11-24 18:20:00,0.7229,0.7233,0.72285,0.7232,443400001.0
2009-11-24 18:21:00,0.72325,0.72325,0.72255,0.72275,456200000.0
2009-11-24 18:22:00,0.72275,0.7232,0.72265,0.72305,622900000.0
2009-11-24 18:23:00,0.72305,0.72355,0.72295,0.7231,336100000.0
2009-11-24 18:24:00,0.72315,0.72345,0.72305,0.72345,387100000.0
2009-11-24 18:25:00,0.72345,0.7235,0.7233,0.7233,303400000.0
2009-11-24 18:26:00,0.72325,0.72335,0.723,0.72325,230100000.0
2009-11-24 18:27:00,0.72325,0.7236,0.72315,0.72335,346900000.0
2009-11-24 18:28:00,0.72335,0.7234,0.72305,0.72315,312100000.0
2009-11-24 18:29:00,0.72315,0.72315,0.723,0.723,153800001.0
2009-11-24 18:30:00,0.72305,0.72305,0.72275,0.7228,421600000.0
2009-11-24 18:31:00,0.7228,0.723,0.7228,0.72295,192700000.0
2009-11-24 18:32:00,0.72295,0.72315,0.72285,0.7231,292200000.0
2009-11-24 18:33:00,0.72315,0.7232,0.72305,0.7231,160400000.0
2009-11-24 18:34:00,0.72315,0.72325,0.723,0.723,251400000.0
2009-11-24 18:35:00,0.72295,0.72315,0.7229,0.72315,264000000.0
2009-11-24 18:36:00,0.72315,0.7232,0.72295,0.72315,352800000.0
2009-11-24 18:37:00,0.72315,0.7234,0.72295,0.7232,375000000.0
2009-11-24 18:38:00,0.72325,0.72335,0.7231,0.72315,208000000.0
2009-11-24 18:39:00,0.72315,0.72325,0.72285,0.72285,92500000.0
2009-11-24 18:40:00,0.7229,0.7231,0.7229,0.723,312800000.0
2009-11-24 18:41:00,0.723,0.7232,0.7229,0.72315,133600000.0
2009-11-24 18:42:00,0.72315,0.72315,0.72295,0.72305,155500000.0
2009-11-24 18:43:00,0.72305,0.72305,0.723,0.723,32600000.0
2009-11-24 18:44:00,0.723,0.723,0.72285,0.72295,89800000.0
2009-11-24 18:45:00,0.72295,0.72315,0.72285,0.72285,137600000.0
2009-11-24 18:46:00,0.72285,0.72305,0.72285,0.72295,237600000.0
2009-11-24 18:47:00,0.72295,0.7232,0.72295,0.72315,96600000.0
2009-11-24 18:48:00,0.72315,0.7233,0.72295,0.7232,243200000.0
2009-11-24 18:49:00,0.7232,0.7234,0.7232,0.72335,242600000.0
2009-11-24 18:50:00,0.72335,0.72335,0.72305,0.7233,215500000.0
2009-11-24 18:51:00,0.72345,0.72355,0.72335,0.72345,87700000.0
2009-11-24 18:52:00,0.72345,0.72365,0.7232,0.72355,182800000.0
2009-11-24 18:53:00,0.72355,0.72355,0.7232,0.72335,223200000.0
2009-11-24 18:54:00,0.7234,0.72355,0.72325,0.7234,289200000.0
2009-11-24 18:55:00,0.72345,0.72375,0.72345,0.72365,224600000.0
2009-11-24 18:56:00,0.7236,0.72365,0.72355,0.7236,244000001.0
2009-11-24 18:57:00,0.7236,0.72365,0.7236,0.72365,74400000.0
2009-11-24 18:58:00,0.7236,0.72365,0.7236,0.7236,95200000.0
2009-11-24 18:59:00,0.7236,0.72375,0.72355,0.72355,166400000.0
2009-11-24 19:00:00,0.72355,0.7237,0.72355,0.72365,217300000.0
2009-11-24 19:01:00,0.72365,0.72365,0.7234,0.72365,215900000.0
2009-11-24 19:02:00,0.72365,0.7237,0.7236,0.7237,579200000.0
2009-11-24 19:03:00,0.7237,0.7237,0.72365,0.72365,73600000.0
2009-11-24 19:04:00,0.72365,0.72385,0.72365,0.72385,208200000.0
2009-11-24 19:05:00,0.72385,0.7239,0.72385,0.72385,292800000.0
2009-11-24 19:06:00,0.72395,0.72395,0.72385,0.7239,132000000.0
2009-11-24 19:07:00,0.7239,0.7239,0.7238,0.7238,48800000.0
2009-11-24 19:08:00,0.7238,0.7238,0.7238,0.7238,32800000.0
2009-11-24 19:09:00,0.7238,0.7238,0.72375,0.72375,47700000.0
2009-11-24 19:10:00,0.72375,0.72405,0.7236,0.72395,113900000.0
2009-11-24 19:11:00,0.72395,0.72405,0.72395,0.72395,45900000.0
2009-11-24 19:12:00,0.72395,0.72395,0.72355,0.72375,240500000.0
2009-11-24 19:13:00,0.7237,0.72375,0.72355,0.7236,357300000.0
2009-11-24 19:14:00,0.7236,0.72365,0.72355,0.72355,142800000.0
2009-11-24 19:15:00,0.72355,0.72355,0.72345,0.7235,86000000.0
2009-11-24 19:16:00,0.72345,0.72365,0.72345,0.72365,75400000.0
2009-11-24 19:17:00,0.72355,0.72365,0.72325,0.72325,109000000.0
2009-11-24 19:18:00,0.72325,0.72325,0.72315,0.72315,250700000.0
2009-11-24 19:19:00,0.72315,0.72315,0.7228,0.7229,153530000.0
2009-11-24 19:20:00,0.7229,0.72305,0.7229,0.72295,49200000.0
2009-11-24 19:21:00,0.72295,0.723,0.72295,0.723,26000000.0
2009-11-24 19:22:00,0.723,0.72305,0.7229,0.7229,57800000.0
2009-11-24 19:23:00,0.72285,0.7229,0.72275,0.72285,74700000.0
2009-11-24 19:24:00,0.72285,0.72285,0.72275,0.7228,86100000.0
2009-11-24 19:25:00,0.72275,0.72285,0.72275,0.72285,42300000.0
2009-11-24 19:26:00,0.72246,0.72267,0.72244,0.72251,28600000.0
2009-11-24 19:27:00,0.72285,0.72285,0.72285,0.72285,1600000.0
2009-11-24 19:28:00,0.7228,0.72285,0.72265,0.72275,89500000.0
2009-11-24 19:29:00,0.72275,0.72295,0.7227,0.7228,218800000.0
2009-11-24 19:30:00,0.7228,0.7228,0.72265,0.72275,158700000.0
2009-11-24 19:31:00,0.7227,0.72275,0.72235,0.72275,141100000.0
2009-11-24 19:32:00,0.72275,0.72285,0.72265,0.7227,117300000.0
2009-11-24 19:33:00,0.72275,0.72295,0.7227,0.72295,152900000.0
2009-11-24 19:34:00,0.72295,0.72305,0.7223,0.72275,189300000.0
2009-11-24 19:35:00,0.72275,0.72275,0.72265,0.7227,42900000.0
2009-11-24 19:36:00,0.72275,0.72275,0.7227,0.7227,11200000.0
2009-11-24 19:37:00,0.7228,0.7231,0.7227,0.72295,153900000.0
2009-11-24 19:38:00,0.72295,0.72305,0.72285,0.72295,56300000.0
2009-11-24 19:39:00,0.72295,0.72305,0.7229,0.723,27200000.0
2009-11-24 19:40:00,0.72305,0.72325,0.72305,0.72325,105600000.0
2009-11-24 19:41:00,0.72325,0.72325,0.72315,0.72315,77000000.0
2009-11-24 19:42:00,0.72295,0.72306,0.72266,0.72293,40900000.0
2009-11-24 19:43:00,0.7231,0.7231,0.7227,0.7227,70400000.0
2009-11-24 19:44:00,0.72265,0.72285,0.72265,0.7228,54400000.0
2009-11-24 19:45:00,0.7228,0.7228,0.72265,0.7227,9600000.0
2009-11-24 19:46:00,0.72265,0.72305,0.72265,0.72295,68200000.0
2009-11-24 19:47:00,0.72295,0.723,0.72295,0.723,36800000.0
2009-11-24 19:48:00,0.723,0.723,0.72295,0.723,12800000.0
2009-11-24 19:49:00,0.72285,0.72295,0.72285,0.7229,65400000.0
2009-11-24 19:50:00,0.723,0.723,0.723,0.723,1600000.0
2009-11-24 19:51:00,0.723,0.7232,0.723,0.72315,35200000.0
2009-11-24 19:52:00,0.72315,0.72315,0.72305,0.7231,24800000.0
2009-11-24 19:53:00,0.723,0.72315,0.723,0.72315,28400000.0
2009-11-24 19:54:00,0.72315,0.72315,0.72305,0.72315,22700000.0
2009-11-24 19:55:00,0.72315,0.72315,0.72315,0.72315,7500000.0
2009-11-24 19:56:00,0.72315,0.72335,0.7231,0.72335,109400000.0
2009-11-24 19:57:00,0.72335,0.72335,0.7233,0.72335,33600000.0
2009-11-24 19:58:00,0.72335,0.72335,0.7233,0.7233,110400000.0
2009-11-24 19:59:00,0.7233,0.7233,0.7229,0.723,119500000.0
2009-11-24 20:00:00,0.723,0.723,0.7228,0.7229,56000000.0
2009-11-24 20:01:00,0.72315,0.72315,0.72295,0.723,52700000.0
2009-11-24 20:02:00,0.723,0.723,0.723,0.723,22400000.0
2009-11-24 20:03:00,0.723,0.723,0.72295,0.723,24200000.0
2009-11-24 20:04:00,0.723,0.72335,0.72295,0.72335,161300000.0
2009-11-24 20:05:00,0.72335,0.72355,0.72335,0.72355,74100000.0
2009-11-24 20:06:00,0.72355,0.72385,0.72355,0.72385,35800000.0
2009-11-24 20:07:00,0.72395,0.72405,0.72385,0.72395,110000000.0
2009-11-24 20:08:00,0.724,0.72435,0.724,0.7243,244000000.0
2009-11-24 20:09:00,0.7243,0.7244,0.724,0.724,183400000.0
2009-11-24 20:10:00,0.72405,0.7245,0.72405,0.72445,134500000.0
2009-11-24 20:11:00,0.7244,0.7245,0.7244,0.7245,76500000.0
2009-11-24 20:12:00,0.7245,0.72465,0.7245,0.72465,11200000.0
2009-11-24 20:13:00,0.72465,0.72465,0.72445,0.72445,103400000.0
2009-11-24 20:14:00,0.72445,0.72465,0.7244,0.72465,84000000.0
2009-11-24 20:15:00,0.72465,0.72465,0.72445,0.72465,51100000.0
2009-11-24 20:16:00,0.72465,0.72465,0.72445,0.72455,48200000.0
2009-11-24 20:17:00,0.72455,0.72465,0.72445,0.72455,182900000.0
2009-11-24 20:18:00,0.72445,0.72455,0.72445,0.72445,129600000.0
2009-11-24 20:19:00,0.72445,0.72465,0.72445,0.72445,28900000.0
2009-11-24 20:20:00,0.72445,0.72445,0.72445,0.72445,6000000.0
2009-11-24 20:21:00,0.72445,0.72455,0.72445,0.72445,11600000.0
2009-11-24 20:22:00,0.72445,0.72445,0.72445,0.72445,66300000.0
2009-11-24 20:23:00,0.72445,0.72445,0.72425,0.72435,28000000.0
2009-11-24 20:24:00,0.72435,0.72445,0.72425,0.72445,48100000.0
2009-11-24 20:25:00,0.72445,0.72445,0.72435,0.7244,65300000.0
2009-11-24 20:26:00,0.72445,0.72445,0.72435,0.72435,39000000.0
2009-11-24 20:27:00,0.72435,0.72445,0.72435,0.72445,21500000.0
2009-11-24 20:28:00,0.72445,0.72445,0.72445,0.72445,5000000.0
2009-11-24 20:29:00,0.72445,0.72445,0.72445,0.72445,10600000.0
2009-11-24 20:30:00,0.72445,0.72445,0.72445,0.72445,3600000.0
2009-11-24 20:31:00,0.72445,0.72475,0.72445,0.72465,78500000.0
2009-11-24 20:32:00,0.72465,0.72465,0.72465,0.72465,15400000.0
2009-11-24 20:33:00,0.72465,0.72465,0.7245,0.7245,49500000.0
2009-11-24 20:34:00,0.72465,0.72465,0.72455,0.72465,13400000.0
2009-11-24 20:35:00,0.72465,0.72465,0.72465,0.72465,8000000.0
2009-11-24 20:36:00,0.72455,0.72475,0.7245,0.7245,20200000.0
2009-11-24 20:37:00,0.7245,0.7245,0.7245,0.7245,19200000.0
2009-11-24 20:38:00,0.72411,0.72425,0.72387,0.72425,95300000.0
2009-11-24 20:39:00,0.7245,0.7245,0.7245,0.7245,9600000.0
2009-11-24 20:40:00,0.7245,0.7245,0.7245,0.7245,1600000.0
2009-11-24 20:41:00,0.72445,0.72445,0.72445,0.72445,23300000.0
2009-11-24 20:42:00,0.72445,0.72465,0.72445,0.72465,103000000.0
2009-11-24 20:43:00,0.72465,0.72465,0.72465,0.72465,29300000.0
2009-11-24 20:44:00,0.72465,0.72485,0.72465,0.72475,78600000.0
2009-11-24 20:45:00,0.72475,0.72485,0.72475,0.72485,57300000.0
2009-11-24 20:46:00,0.72485,0.72495,0.72485,0.72485,24900000.0
2009-11-24 20:47:00,0.72485,0.72485,0.7246,0.7247,41000000.0
2009-11-24 20:48:00,0.7247,0.72475,0.72465,0.72465,97600000.0
2009-11-24 20:49:00,0.72465,0.72465,0.7245,0.7245,97400000.0
2009-11-24 20:50:00,0.7245,0.72455,0.7245,0.72455,70400000.0
2009-11-24 20:51:00,0.72455,0.72455,0.72455,0.72455,23600000.0
2009-11-24 20:52:00,0.72455,0.72455,0.7244,0.7244,48600000.0
2009-11-24 20:53:00,0.7244,0.7244,0.7243,0.7243,106500000.0
2009-11-24 20:54:00,0.7243,0.7243,0.7241,0.7241,105000000.0
2009-11-24 20:55:00,0.7241,0.72425,0.724,0.72405,147800000.0
2009-11-24 20:56:00,0.72405,0.72405,0.724,0.72405,43200000.0
2009-11-24 20:57:00,0.72405,0.72405,0.72405,0.72405,6400000.0
2009-11-24 20:58:00,0.72405,0.7241,0.72385,0.72405,83600000.0
2009-11-24 20:59:00,0.724,0.72425,0.7238,0.72425,103200000.0
2009-11-24 21:00:00,0.72425,0.72465,0.72425,0.72425,121000000.0
2009-11-24 21:01:00,0.72425,0.72425,0.72345,0.7237,179400000.0
2009-11-24 21:02:00,0.72365,0.72385,0.72345,0.7236,105000000.0
2009-11-24 21:03:00,0.72355,0.72375,0.72355,0.72365,126100000.0
2009-11-24 21:04:00,0.72365,0.72365,0.72355,0.72365,91900000.0
2009-11-24 21:05:00,0.72375,0.724,0.72375,0.72395,49300000.0
2009-11-24 21:06:00,0.72395,0.7243,0.72395,0.72405,145600000.0
2009-11-24 21:07:00,0.72405,0.72425,0.72405,0.7241,59600000.0
2009-11-24 21:08:00,0.7241,0.72425,0.72405,0.72425,132300000.0
2009-11-24 21:09:00,0.72425,0.72425,0.72385,0.72385,287400000.0
2009-11-24 21:10:00,0.72385,0.72405,0.72385,0.72405,45100000.0
2009-11-24 21:11:00,0.72405,0.72435,0.72405,0.7243,126300000.0
2009-11-24 21:12:00,0.7243,0.72485,0.7243,0.72485,217900000.0
2009-11-24 21:13:00,0.72485,0.7251,0.7248,0.7249,150200000.0
2009-11-24 21:14:00,0.72485,0.72485,0.72475,0.72475,132700000.0
2009-11-24 21:15:00,0.7247,0.7247,0.72435,0.72465,106700000.0
2009-11-24 21:16:00,0.72465,0.72465,0.7246,0.7246,8600000.0
2009-11-24 21:17:00,0.72455,0.7247,0.72455,0.7247,79200000.0
2009-11-24 21:18:00,0.72465,0.7247,0.7246,0.7246,25300000.0
2009-11-24 21:19:00,0.7246,0.7246,0.7245,0.72455,52300000.0
2009-11-24 21:20:00,0.72455,0.72455,0.7245,0.72455,19200000.0
2009-11-24 21:21:00,0.7245,0.72475,0.72445,0.72475,147800000.0
2009-11-24 21:22:00,0.72475,0.72485,0.7247,0.72475,66200000.0
2009-11-24 21:23:00,0.7248,0.7248,0.72475,0.7248,14200000.0
2009-11-24 21:24:00,0.7248,0.725,0.7248,0.72495,207200000.0
2009-11-24 21:25:00,0.72485,0.72505,0.72485,0.7249,132200000.0
2009-11-24 21:26:00,0.7249,0.72505,0.7249,0.725,66200000.0
2009-11-24 21:27:00,0.72495,0.72495,0.72485,0.72485,57600000.0
2009-11-24 21:28:00,0.7249,0.725,0.7249,0.725,96000000.0
2009-11-24 21:29:00,0.72495,0.72495,0.7249,0.7249,41600000.0
2009-11-24 21:30:00,0.7249,0.7249,0.72485,0.7249,70400000.0
2009-11-24 21:31:00,0.7249,0.7249,0.72475,0.72475,96100001.0
2009-11-24 21:32:00,0.7248,0.7248,0.7248,0.7248,28800000.0
2009-11-24 21:33:00,0.7248,0.7249,0.7248,0.7249,30400000.0
2009-11-24 21:34:00,0.7249,0.7249,0.7249,0.7249,9600000.0
2009-11-24 21:35:00,0.7249,0.7249,0.7249,0.7249,4800000.0
2009-11-24 21:36:00,0.72495,0.72495,0.72495,0.72495,3200000.0
2009-11-24 21:37:00,0.7249,0.72525,0.7249,0.72515,54000000.0
2009-11-24 21:38:00,0.72525,0.7254,0.72515,0.72515,43200000.0
2009-11-24 21:39:00,0.72515,0.72535,0.72515,0.7252,59600000.0
2009-11-24 21:40:00,0.7252,0.72525,0.7252,0.72525,16200000.0
2009-11-24 21:41:00,0.72525,0.7256,0.7252,0.7255,78300000.0
2009-11-24 21:42:00,0.7255,0.7256,0.72545,0.72545,39200000.0
2009-11-24 21:43:00,0.72555,0.7258,0.72555,0.7258,44800000.0
2009-11-24 21:44:00,0.72585,0.72585,0.72555,0.7256,123000000.0
2009-11-24 21:45:00,0.7256,0.72565,0.7256,0.7256,19800000.0
2009-11-24 21:46:00,0.7256,0.7258,0.7256,0.72575,60800000.0
2009-11-24 21:47:00,0.7257,0.7257,0.7256,0.7256,95400000.0
2009-11-24 21:48:00,0.72551,0.72557,0.72544,0.72552,155200000.0
2009-11-24 21:49:00,0.72565,0.7258,0.72565,0.7258,26000000.0
2009-11-24 21:50:00,0.7258,0.72595,0.72575,0.7259,47000000.0
2009-11-24 21:51:00,0.7259,0.7259,0.7256,0.7257,135900000.0
2009-11-24 21:52:00,0.7257,0.7257,0.7256,0.7257,76000000.0
2009-11-24 21:53:00,0.7257,0.7259,0.7256,0.7259,158400000.0
2009-11-24 21:54:00,0.72585,0.72585,0.7258,0.7258,32100000.0
2009-11-24 21:55:00,0.7258,0.7258,0.7258,0.7258,7200000.0
2009-11-24 21:56:00,0.7258,0.7259,0.7258,0.72585,36600000.0
2009-11-24 21:57:00,0.7259,0.7259,0.72585,0.72585,9400000.0
2009-11-24 21:58:00,0.72585,0.72585,0.7258,0.7258,15800000.0
2009-11-24 21:59:00,0.72545,0.7257,0.72541,0.72567,78900000.0
2009-11-24 22:00:00,0.7259,0.7259,0.72565,0.7258,27900000.0
2009-11-24 22:01:00,0.7258,0.7258,0.72555,0.7256,47000000.0
2009-11-24 22:02:00,0.7257,0.7257,0.7256,0.7256,50000000.0
2009-11-24 22:03:00,0.7256,0.7256,0.7256,0.7256,54400000.0
2009-11-24 22:04:00,0.7256,0.7257,0.72555,0.7257,65300000.0
2009-11-24 22:05:00,0.7257,0.7257,0.7256,0.72565,29800000.0
2009-11-24 22:06:00,0.72539,0.72544,0.7251,0.72512,19300000.0
2009-11-24 22:07:00,0.7256,0.7257,0.7256,0.7257,19000000.0
2009-11-24 22:08:00,0.7256,0.7256,0.72545,0.7255,30800000.0
2009-11-24 22:09:00,0.7255,0.7255,0.7255,0.7255,12300000.0
2009-11-24 22:10:00,0.7255,0.7255,0.7255,0.7255,4000000.0
2009-11-24 22:11:00,0.7255,0.7255,0.7255,0.7255,2000000.0
2009-11-24 22:12:00,0.7254,0.7254,0.72535,0.7254,48000000.0
2009-11-24 22:13:00,0.7254,0.72555,0.72535,0.72555,126800000.0
2009-11-24 22:14:00,0.72555,0.72555,0.7249,0.72505,217800000.0
2009-11-24 22:15:00,0.72505,0.7252,0.72505,0.72515,120100000.0
2009-11-24 22:16:00,0.7253,0.7253,0.7251,0.72515,45800000.0
2009-11-24 22:17:00,0.72515,0.72515,0.725,0.72505,136000000.0
2009-11-24 22:18:00,0.72505,0.72505,0.72505,0.72505,9600000.0
2009-11-24 22:19:00,0.72462,0.7249,0.72461,0.72484,46200000.0
2009-11-24 22:20:00,0.7251,0.7251,0.7251,0.7251,3200000.0
2009-11-24 22:21:00,0.7249,0.7249,0.72468,0.72484,40200000.0
2009-11-24 22:22:00,0.72489,0.72496,0.72472,0.7248,32100000.0
2009-11-24 22:23:00,0.7251,0.7251,0.7251,0.7251,3200000.0
2009-11-24 22:24:00,0.72491,0.72491,0.72465,0.7248,83300000.0
2009-11-24 22:25:00,0.72484,0.7249,0.72468,0.72484,142900000.0
2009-11-24 22:26:00,0.72515,0.72515,0.72515,0.72515,9600000.0
2009-11-24 22:27:00,0.72515,0.72515,0.72515,0.72515,12800000.0
2009-11-24 22:28:00,0.72515,0.72515,0.72505,0.72505,16000000.0
2009-11-24 22:29:00,0.72505,0.72505,0.725,0.72505,56000000.0
2009-11-24 22:30:00,0.72505,0.72505,0.72505,0.72505,43200000.0
2009-11-24 22:31:00,0.72505,0.72505,0.72505,0.72505,9600000.0
2009-11-24 22:32:00,0.72505,0.7252,0.72505,0.7252,49900000.0
2009-11-24 22:33:00,0.7252,0.7252,0.72515,0.72515,48000000.0
2009-11-24 22:34:00,0.72515,0.7252,0.7251,0.7251,41400000.0
2009-11-24 22:35:00,0.72515,0.72515,0.72505,0.7251,46500000.0
2009-11-24 22:36:00,0.72505,0.72505,0.725,0.725,16000000.0
2009-11-24 22:37:00,0.725,0.72515,0.725,0.72515,21200000.0
2009-11-24 22:38:00,0.7251,0.7251,0.72505,0.72505,6800000.0
2009-11-24 22:39:00,0.72505,0.72515,0.72505,0.72505,12200000.0
2009-11-24 22:40:00,0.72505,0.72515,0.72505,0.72505,23500000.0
2009-11-24 22:41:00,0.72505,0.72515,0.72505,0.7251,78300000.0
2009-11-24 22:42:00,0.72505,0.72505,0.72485,0.7249,122400000.0
2009-11-24 22:43:00,0.72485,0.7249,0.72485,0.7249,16100000.0
2009-11-24 22:44:00,0.72458,0.72472,0.72454,0.72471,39000000.0
2009-11-24 22:45:00,0.72485,0.72485,0.72485,0.72485,24000000.0
2009-11-24 22:46:00,0.72485,0.72485,0.72485,0.72485,4800000.0
2009-11-24 22:47:00,0.72485,0.72485,0.72485,0.72485,5200000.0
2009-11-24 22:48:00,0.72443,0.7247,0.72442,0.72462,25200000.0
2009-11-24 22:49:00,0.72452,0.72461,0.72441,0.72457,32300000.0
2009-11-24 22:50:00,0.72485,0.72485,0.72485,0.72485,5200000.0
2009-11-24 22:51:00,0.72485,0.72485,0.72475,0.72475,78500000.0
2009-11-24 22:52:00,0.72475,0.72475,0.72475,0.72475,74000000.0
2009-11-24 22:53:00,0.72475,0.7248,0.7247,0.7248,57400000.0
2009-11-24 22:54:00,0.7248,0.7249,0.7248,0.72485,8000000.0
2009-11-24 22:55:00,0.72485,0.7249,0.72485,0.7249,3200000.0
2009-11-24 22:56:00,0.7249,0.7249,0.72475,0.72475,36200000.0
2009-11-24 22:57:00,0.7247,0.7247,0.72465,0.7247,19600000.0
2009-11-24 22:58:00,0.7247,0.7247,0.72465,0.72465,11200000.0
2009-11-24 22:59:00,0.72465,0.72465,0.72465,0.72465,8000000.0
2009-11-24 23:00:00,0.7247,0.7248,0.7246,0.72465,48400000.0
2009-11-24 23:01:00,0.72465,0.7247,0.72465,0.7247,8000000.0
2009-11-24 23:02:00,0.7247,0.7247,0.7247,0.7247,1600000.0
2009-11-24 23:03:00,0.7247,0.7247,0.7247,0.7247,1600000.0
2009-11-24 23:04:00,0.7247,0.72475,0.7247,0.72475,4800000.0
2009-11-24 23:05:00,0.72475,0.7248,0.72475,0.7248,12800000.0
2009-11-24 23:06:00,0.7248,0.7249,0.7248,0.72485,15400000.0
2009-11-24 23:07:00,0.7248,0.7248,0.72475,0.72475,13800000.0
2009-11-24 23:08:00,0.72475,0.7248,0.72475,0.7248,4800000.0
2009-11-24 23:09:00,0.72475,0.72495,0.72475,0.72495,14400000.0
2009-11-24 23:10:00,0.72505,0.72505,0.72505,0.72505,3200000.0
2009-11-24 23:11:00,0.725,0.725,0.725,0.725,1600000.0
2009-11-24 23:12:00,0.725,0.725,0.72475,0.7248,52800000.0
2009-11-24 23:13:00,0.7248,0.72485,0.7248,0.72485,32000000.0
2009-11-24 23:14:00,0.72485,0.725,0.7248,0.7249,156100000.0
2009-11-24 23:15:00,0.7249,0.7249,0.72475,0.7248,120000000.0
2009-11-24 23:16:00,0.7248,0.72485,0.72475,0.72485,22400000.0
2009-11-24 23:17:00,0.7244,0.72455,0.72424,0.72447,70500000.0
2009-11-24 23:18:00,0.72452,0.72462,0.72452,0.72452,52300000.0
2009-11-24 23:19:00,0.72485,0.72485,0.72475,0.72475,8000000.0
2009-11-24 23:20:00,0.7248,0.7248,0.72475,0.72475,16000000.0
2009-11-24 23:21:00,0.72475,0.72475,0.72455,0.72455,15000000.0
2009-11-24 23:22:00,0.72455,0.7247,0.7243,0.7247,77800000.0
2009-11-24 23:23:00,0.72454,0.72458,0.72422,0.72422,35700000.0
2009-11-24 23:24:00,0.72436,0.72447,0.72416,0.72445,63400000.0
2009-11-24 23:25:00,0.7247,0.7247,0.72465,0.72465,3200000.0
2009-11-24 23:26:00,0.72446,0.72458,0.72416,0.72458,28500000.0
2009-11-24 23:27:00,0.72465,0.72465,0.7245,0.72465,27200000.0
2009-11-24 23:28:00,0.72427,0.72445,0.72423,0.72445,18000000.0
2009-11-24 23:29:00,0.72457,0.7246,0.72448,0.72448,86600000.0
2009-11-24 23:30:00,0.72447,0.72469,0.7243,0.7244,131200000.0
2009-11-24 23:31:00,0.72455,0.72465,0.7245,0.7245,21600000.0
2009-11-24 23:32:00,0.72445,0.72455,0.7244,0.72455,30400000.0
2009-11-24 23:33:00,0.72465,0.72465,0.72465,0.72465,3200000.0
2009-11-24 23:34:00,0.7246,0.7246,0.7246,0.7246,1600000.0
2009-11-24 23:35:00,0.72465,0.7247,0.7246,0.7247,24000000.0
2009-11-24 23:36:00,0.7247,0.7247,0.72465,0.72465,6400000.0
2009-11-24 23:37:00,0.72465,0.72465,0.72435,0.72455,54000000.0
2009-11-24 23:38:00,0.7246,0.72465,0.7246,0.72465,16000000.0
2009-11-24 23:39:00,0.72465,0.7247,0.72465,0.7247,11200000.0
2009-11-24 23:40:00,0.72475,0.7252,0.7247,0.7252,101200000.0
2009-11-24 23:41:00,0.72525,0.7253,0.7251,0.7253,62900000.0
2009-11-24 23:42:00,0.7252,0.72545,0.7252,0.7254,71500000.0
2009-11-24 23:43:00,0.7256,0.72565,0.7254,0.72545,79200000.0
2009-11-24 23:44:00,0.7254,0.72545,0.7254,0.72545,34600000.0
2009-11-24 23:45:00,0.72545,0.72545,0.72545,0.72545,19500000.0
2009-11-24 23:46:00,0.72545,0.72545,0.72545,0.72545,5600000.0
2009-11-24 23:47:00,0.72545,0.72545,0.7254,0.7254,32000000.0
2009-11-24 23:48:00,0.72535,0.72545,0.72535,0.72545,27400000.0
2009-11-24 23:49:00,0.7254,0.7254,0.72535,0.72535,14500000.0
2009-11-24 23:50:00,0.72545,0.72545,0.72545,0.72545,27300000.0
2009-11-24 23:51:00,0.72545,0.72545,0.72545,0.72545,17000000.0
2009-11-24 23:52:00,0.72545,0.72545,0.72545,0.72545,18400000.0
2009-11-24 23:53:00,0.72545,0.72545,0.72545,0.72545,9600000.0
2009-11-24 23:54:00,0.72545,0.72565,0.72545,0.72555,47800000.0
2009-11-24 23:55:00,0.72555,0.72565,0.72555,0.7256,22400000.0
2009-11-24 23:56:00,0.72531,0.72548,0.72521,0.72543,58700000.0
2009-11-24 23:57:00,0.72537,0.72548,0.72529,0.72529,35200000.0
2009-11-24 23:58:00,0.72532,0.72541,0.7252,0.72541,25800000.0
2009-11-24 23:59:00,0.72565,0.72565,0.7256,0.7256,9600000.0
2009-11-25 00:00:00,0.72555,0.72555,0.72555,0.72555,3000000.0
2009-11-25 00:01:00,0.72594,0.72594,0.72542,0.72551,85400000.0
2009-11-25 00:02:00,0.72555,0.72555,0.72555,0.72555,4000000.0
2009-11-25 00:03:00,0.72555,0.72555,0.72555,0.72555,1000000.0
2009-11-25 00:04:00,0.72555,0.72555,0.72555,0.72555,1000000.0
2009-11-25 00:05:00,0.72555,0.7258,0.72555,0.72565,61000000.0
2009-11-25 00:06:00,0.72565,0.7259,0.72565,0.72585,27300000.0
2009-11-25 00:07:00,0.72585,0.72585,0.72575,0.72575,4000000.0
2009-11-25 00:08:00,0.72575,0.72575,0.72575,0.72575,1000000.0
2009-11-25 00:09:00,0.72575,0.7258,0.7255,0.7258,14000000.0
2009-11-25 00:10:00,0.7258,0.7258,0.7258,0.7258,20800000.0
2009-11-25 00:11:00,0.7258,0.7258,0.7258,0.7258,1100000.0
2009-11-25 00:12:00,0.7258,0.7258,0.7258,0.7258,1100000.0
2009-11-25 00:13:00,0.7258,0.7258,0.7258,0.7258,14300000.0
2009-11-25 00:14:00,0.7258,0.7258,0.7258,0.7258,1100000.0
2009-11-25 00:15:00,0.7258,0.7258,0.7258,0.7258,12200000.0
2009-11-25 00:16:00,0.7258,0.7258,0.7258,0.7258,4400000.0
2009-11-25 00:17:00,0.7258,0.7258,0.72575,0.72575,5800000.0
2009-11-25 00:18:00,0.72575,0.7258,0.72565,0.72565,15400000.0
2009-11-25 00:19:00,0.72565,0.7258,0.72565,0.7258,30600000.0
2009-11-25 00:20:00,0.7258,0.7263,0.7258,0.72615,88700000.0
2009-11-25 00:21:00,0.72615,0.72625,0.726,0.7262,104800000.0
2009-11-25 00:22:00,0.7262,0.72635,0.72615,0.7263,60200000.0
2009-11-25 00:23:00,0.7263,0.7263,0.7262,0.7262,39000000.0
2009-11-25 00:24:00,0.7263,0.7263,0.72625,0.72625,72100000.0
2009-11-25 00:25:00,0.72625,0.72635,0.72625,0.72635,5000000.0
2009-11-25 00:26:00,0.72635,0.72645,0.72635,0.72645,31700000.0
2009-11-25 00:27:00,0.7264,0.72645,0.7263,0.7263,15500000.0
2009-11-25 00:28:00,0.72625,0.72625,0.72605,0.72605,28200000.0
2009-11-25 00:29:00,0.7259,0.72593,0.72589,0.72593,10400000.0
2009-11-25 00:30:00,0.72605,0.72625,0.72591,0.72592,20800000.0
2009-11-25 00:31:00,0.7261,0.72615,0.7261,0.72615,4300000.0
2009-11-25 00:32:00,0.7262,0.7263,0.7262,0.7262,8000000.0
2009-11-25 00:33:00,0.72615,0.72615,0.72615,0.72615,3200000.0
2009-11-25 00:34:00,0.72615,0.72615,0.72615,0.72615,4300000.0
2009-11-25 00:35:00,0.72615,0.72615,0.72585,0.7259,66200000.0
2009-11-25 00:36:00,0.72595,0.72605,0.72585,0.72605,134100000.0
2009-11-25 00:37:00,0.7259,0.7259,0.7258,0.72585,36900000.0
2009-11-25 00:38:00,0.7259,0.726,0.72585,0.72585,22100000.0
2009-11-25 00:39:00,0.72585,0.7259,0.72575,0.72575,79200000.0
2009-11-25 00:40:00,0.7257,0.72575,0.7249,0.7257,101900000.0
2009-11-25 00:41:00,0.7258,0.72595,0.7258,0.7259,38100000.0
2009-11-25 00:42:00,0.7259,0.72595,0.7259,0.72595,6400000.0
2009-11-25 00:43:00,0.7259,0.7259,0.7259,0.7259,3200000.0
2009-11-25 00:44:00,0.72585,0.72585,0.72575,0.7258,30000000.0
2009-11-25 00:45:00,0.7258,0.7258,0.72575,0.72575,8000000.0
2009-11-25 00:46:00,0.72575,0.7258,0.72575,0.7258,16000000.0
2009-11-25 00:47:00,0.72544,0.72556,0.7253,0.7253,28700000.0
2009-11-25 00:48:00,0.72575,0.7258,0.72575,0.72575,30500000.0
2009-11-25 00:49:00,0.72575,0.72595,0.72575,0.72595,24500000.0
2009-11-25 00:50:00,0.726,0.726,0.726,0.726,1700000.0
2009-11-25 00:51:00,0.726,0.726,0.726,0.726,1600000.0
2009-11-25 00:52:00,0.72559,0.72586,0.72559,0.72581,118000000.0
2009-11-25 00:53:00,0.726,0.726,0.726,0.726,3300000.0
2009-11-25 00:54:00,0.726,0.726,0.726,0.726,1600000.0
2009-11-25 00:55:00,0.7259,0.7259,0.7259,0.7259,3200000.0
2009-11-25 00:56:00,0.726,0.726,0.72579,0.7258,19500000.0
2009-11-25 00:57:00,0.72582,0.72592,0.72556,0.72556,52800000.0
2009-11-25 00:58:00,0.7259,0.7259,0.7259,0.7259,3200000.0
2009-11-25 00:59:00,0.72575,0.72591,0.72563,0.72563,94800000.0
2009-11-25 01:00:00,0.7259,0.72595,0.7259,0.72595,8000000.0
2009-11-25 01:01:00,0.72575,0.72583,0.72571,0.72575,97800000.0
2009-11-25 01:02:00,0.726,0.72605,0.726,0.72605,13900000.0
2009-11-25 01:03:00,0.7261,0.7262,0.7261,0.7262,17200000.0
2009-11-25 01:04:00,0.72635,0.7264,0.72635,0.72635,30200000.0
2009-11-25 01:05:00,0.72635,0.72655,0.7263,0.72655,118600000.0
2009-11-25 01:06:00,0.72645,0.7267,0.72645,0.72655,85800000.0
2009-11-25 01:07:00,0.72655,0.72655,0.72655,0.72655,4800000.0
2009-11-25 01:08:00,0.7264,0.72645,0.7263,0.7263,17700000.0
2009-11-25 01:09:00,0.72635,0.72643,0.72624,0.72638,30800000.0
2009-11-25 01:10:00,0.72655,0.72655,0.72655,0.72655,1600000.0
2009-11-25 01:11:00,0.72655,0.72655,0.72655,0.72655,6400000.0
2009-11-25 01:12:00,0.7266,0.7266,0.72605,0.72615,175700000.0
2009-11-25 01:13:00,0.72615,0.72615,0.72605,0.72605,46200000.0
2009-11-25 01:14:00,0.72615,0.7262,0.72615,0.72615,56900000.0
2009-11-25 01:15:00,0.72625,0.72625,0.7262,0.7262,16000000.0
2009-11-25 01:16:00,0.7262,0.72645,0.7262,0.72645,35400000.0
2009-11-25 01:17:00,0.7264,0.7265,0.7264,0.7265,18100000.0
2009-11-25 01:18:00,0.7265,0.7265,0.7265,0.7265,3300000.0
2009-11-25 01:19:00,0.7265,0.7265,0.72645,0.7265,16300000.0
2009-11-25 01:20:00,0.72645,0.72645,0.7263,0.72635,49000000.0
2009-11-25 01:21:00,0.72635,0.72635,0.7259,0.72605,84100000.0
2009-11-25 01:22:00,0.72585,0.72595,0.72561,0.72587,118600000.0
2009-11-25 01:23:00,0.726,0.726,0.72595,0.72595,8400000.0
2009-11-25 01:24:00,0.72595,0.72595,0.72595,0.72595,4900000.0
2009-11-25 01:25:00,0.72595,0.72595,0.72595,0.72595,1600000.0
2009-11-25 01:26:00,0.72595,0.72595,0.72565,0.7257,24800000.0
2009-11-25 01:27:00,0.72565,0.72565,0.72555,0.7256,19300000.0
2009-11-25 01:28:00,0.72555,0.7256,0.7255,0.7255,86400000.0
2009-11-25 01:29:00,0.7255,0.72555,0.7255,0.7255,27000000.0
2009-11-25 01:30:00,0.7255,0.7255,0.72525,0.72525,31200000.0
2009-11-25 01:31:00,0.72525,0.72535,0.72525,0.72535,11300000.0
2009-11-25 01:32:00,0.72495,0.7252,0.72487,0.72517,36800000.0
2009-11-25 01:33:00,0.72517,0.72526,0.72483,0.72508,39900000.0
2009-11-25 01:34:00,0.7253,0.7253,0.7253,0.7253,9800000.0
2009-11-25 01:35:00,0.7253,0.7253,0.7253,0.7253,1600000.0
2009-11-25 01:36:00,0.72535,0.72565,0.72535,0.72565,81600000.0
2009-11-25 01:37:00,0.7256,0.7256,0.7254,0.72555,33500000.0
2009-11-25 01:38:00,0.72555,0.72565,0.72555,0.72565,11300000.0
2009-11-25 01:39:00,0.7256,0.7256,0.72555,0.72555,23000000.0
2009-11-25 01:40:00,0.7256,0.7256,0.7256,0.7256,6500000.0
2009-11-25 01:41:00,0.7256,0.72565,0.7256,0.72565,3300000.0
2009-11-25 01:42:00,0.7256,0.7256,0.72545,0.72545,21500000.0
2009-11-25 01:43:00,0.72545,0.7255,0.72545,0.72545,13000000.0
2009-11-25 01:44:00,0.7254,0.7255,0.7254,0.7254,22000000.0
2009-11-25 01:45:00,0.72535,0.7254,0.7251,0.7251,47200000.0
2009-11-25 01:46:00,0.7251,0.7253,0.7251,0.7253,33800000.0
2009-11-25 01:47:00,0.7252,0.7253,0.7252,0.7252,8000000.0
2009-11-25 01:48:00,0.7252,0.7255,0.7252,0.72525,34600000.0
2009-11-25 01:49:00,0.7252,0.72525,0.72485,0.72495,89000000.0
2009-11-25 01:50:00,0.725,0.72535,0.72495,0.7252,56100000.0
2009-11-25 01:51:00,0.72515,0.7252,0.72505,0.7252,21600000.0
2009-11-25 01:52:00,0.7252,0.7253,0.72515,0.7253,22500000.0
2009-11-25 01:53:00,0.7253,0.7254,0.7253,0.7254,24000000.0
2009-11-25 01:54:00,0.72545,0.72545,0.72535,0.72545,52800000.0
2009-11-25 01:55:00,0.7254,0.72545,0.72535,0.72545,12800000.0
2009-11-25 01:56:00,0.7254,0.7254,0.7254,0.7254,1600000.0
2009-11-25 01:57:00,0.7254,0.7255,0.7254,0.72545,17800000.0
2009-11-25 01:58:00,0.72545,0.72555,0.72535,0.72545,58700000.0
2009-11-25 01:59:00,0.7254,0.7254,0.72525,0.7254,86700000.0
2009-11-25 02:00:00,0.7254,0.7256,0.72535,0.7256,46800000.0
2009-11-25 02:01:00,0.72555,0.72555,0.72555,0.72555,3400000.0
2009-11-25 02:02:00,0.72555,0.72555,0.72555,0.72555,1600000.0
2009-11-25 02:03:00,0.7256,0.7257,0.72555,0.7256,47900000.0
2009-11-25 02:04:00,0.72565,0.72575,0.72565,0.72575,94800000.0
2009-11-25 02:05:00,0.7257,0.72575,0.7257,0.7257,26500000.0
2009-11-25 02:06:00,0.7259,0.7259,0.72575,0.7259,32200000.0
2009-11-25 02:07:00,0.7258,0.72595,0.72575,0.72595,46500000.0
2009-11-25 02:08:00,0.72595,0.72615,0.72595,0.7261,56400000.0
2009-11-25 02:09:00,0.72605,0.7262,0.726,0.72615,91700000.0
2009-11-25 02:10:00,0.7261,0.7261,0.7261,0.7261,39200000.0
2009-11-25 02:11:00,0.7261,0.7261,0.7261,0.7261,6400000.0
2009-11-25 02:12:00,0.72605,0.72605,0.72605,0.72605,21600000.0
2009-11-25 02:13:00,0.72605,0.72625,0.72605,0.72625,74300000.0
2009-11-25 02:14:00,0.7263,0.7264,0.72615,0.72625,75500000.0
2009-11-25 02:15:00,0.7263,0.72635,0.7262,0.72635,39400000.0
2009-11-25 02:16:00,0.72635,0.7266,0.72635,0.7266,65700000.0
2009-11-25 02:17:00,0.7266,0.72675,0.72655,0.7267,99200000.0
2009-11-25 02:18:00,0.7267,0.7269,0.72665,0.7267,70300000.0
2009-11-25 02:19:00,0.72675,0.72675,0.72645,0.72645,38500000.0
2009-11-25 02:20:00,0.72645,0.72645,0.72645,0.72645,45300000.0
2009-11-25 02:21:00,0.7265,0.7265,0.72645,0.7265,12900000.0
2009-11-25 02:22:00,0.7265,0.7265,0.72605,0.72645,73800000.0
2009-11-25 02:23:00,0.72645,0.72655,0.72625,0.72645,120300000.0
2009-11-25 02:24:00,0.72645,0.72655,0.7264,0.72645,31400000.0
2009-11-25 02:25:00,0.72645,0.7265,0.7263,0.72635,42300000.0
2009-11-25 02:26:00,0.72635,0.72645,0.72625,0.72645,70900000.0
2009-11-25 02:27:00,0.7266,0.7266,0.7263,0.7264,68000000.0
2009-11-25 02:28:00,0.7264,0.7264,0.726,0.7263,109700000.0
2009-11-25 02:29:00,0.7263,0.7263,0.72615,0.7262,29300000.0
2009-11-25 02:30:00,0.7263,0.7265,0.7262,0.7265,84700000.0
2009-11-25 02:31:00,0.7265,0.7266,0.72645,0.7266,50300000.0
2009-11-25 02:32:00,0.7266,0.7269,0.7266,0.7268,85200000.0
2009-11-25 02:33:00,0.7268,0.72715,0.7268,0.72685,117700000.0
2009-11-25 02:34:00,0.7269,0.72735,0.7269,0.727,121800000.0
2009-11-25 02:35:00,0.727,0.7271,0.72695,0.72705,107300000.0
2009-11-25 02:36:00,0.72705,0.72705,0.7267,0.7267,115500000.0
2009-11-25 02:37:00,0.72675,0.7271,0.72675,0.7271,84100000.0
2009-11-25 02:38:00,0.7271,0.7271,0.727,0.72705,24300000.0
2009-11-25 02:39:00,0.72705,0.72705,0.72685,0.72685,25800000.0
2009-11-25 02:40:00,0.72695,0.72695,0.7266,0.72675,152300000.0
2009-11-25 02:41:00,0.72675,0.7268,0.72665,0.7267,44600000.0
2009-11-25 02:42:00,0.7267,0.72685,0.7267,0.72675,36300000.0
2009-11-25 02:43:00,0.72675,0.72675,0.72675,0.72675,14400000.0
2009-11-25 02:44:00,0.72675,0.72705,0.72675,0.72695,89000000.0
2009-11-25 02:45:00,0.7269,0.72695,0.7269,0.7269,21300000.0
2009-11-25 02:46:00,0.72675,0.72675,0.7262,0.72625,106300000.0
2009-11-25 02:47:00,0.72635,0.7266,0.72635,0.72645,73100000.0
2009-11-25 02:48:00,0.7265,0.72655,0.72645,0.7265,39000000.0
2009-11-25 02:49:00,0.72645,0.72645,0.72645,0.72645,24000000.0
2009-11-25 02:50:00,0.72645,0.7265,0.72625,0.72625,31500000.0
2009-11-25 02:51:00,0.72625,0.7263,0.72615,0.7262,83700000.0
2009-11-25 02:52:00,0.72635,0.72635,0.72565,0.72585,54800000.0
2009-11-25 02:53:00,0.7259,0.726,0.72575,0.7258,68100000.0
2009-11-25 02:54:00,0.7258,0.7261,0.72565,0.7261,53800000.0
2009-11-25 02:55:00,0.72615,0.7262,0.72585,0.7262,86500000.0
2009-11-25 02:56:00,0.72625,0.72635,0.72605,0.72625,117800000.0
2009-11-25 02:57:00,0.7262,0.7263,0.72615,0.7262,95400000.0
2009-11-25 02:58:00,0.7262,0.72625,0.7259,0.72605,118700000.0
2009-11-25 02:59:00,0.726,0.72605,0.7259,0.72605,30500000.0
2009-11-25 03:00:00,0.72605,0.72615,0.72575,0.72615,60900000.0
2009-11-25 03:01:00,0.72605,0.7262,0.726,0.72615,50900000.0
2009-11-25 03:02:00,0.7263,0.72645,0.7263,0.72645,74400000.0
2009-11-25 03:03:00,0.72645,0.72645,0.7262,0.7262,46500000.0
2009-11-25 03:04:00,0.7262,0.72635,0.7262,0.7263,70600000.0
2009-11-25 03:05:00,0.72625,0.72645,0.72625,0.72645,50900000.0
2009-11-25 03:06:00,0.72645,0.72665,0.72625,0.72625,56200000.0
2009-11-25 03:07:00,0.72625,0.72625,0.72625,0.72625,85700000.0
2009-11-25 03:08:00,0.72635,0.72635,0.72625,0.72625,35500000.0
2009-11-25 03:09:00,0.72625,0.72625,0.7262,0.7262,13700000.0
2009-11-25 03:10:00,0.72625,0.72635,0.72625,0.7263,92100000.0
2009-11-25 03:11:00,0.7264,0.72645,0.7264,0.72645,13800000.0
2009-11-25 03:12:00,0.72645,0.72645,0.72645,0.72645,51500000.0
2009-11-25 03:13:00,0.72645,0.72645,0.72645,0.72645,68000000.0
2009-11-25 03:14:00,0.7265,0.7265,0.72635,0.7264,64000000.0
2009-11-25 03:15:00,0.7264,0.72665,0.7264,0.72665,38600000.0
2009-11-25 03:16:00,0.72665,0.7268,0.72655,0.72665,81700000.0
2009-11-25 03:17:00,0.72665,0.72665,0.72665,0.72665,8000000.0
2009-11-25 03:18:00,0.72665,0.72715,0.72665,0.72715,32000000.0
2009-11-25 03:19:00,0.72725,0.7273,0.7272,0.72725,30400000.0
2009-11-25 03:20:00,0.72725,0.72785,0.7272,0.72785,143300000.0
2009-11-25 03:21:00,0.7278,0.72785,0.7275,0.7276,50500000.0
2009-11-25 03:22:00,0.7276,0.7279,0.72755,0.7278,54400000.0
2009-11-25 03:23:00,0.7278,0.7281,0.7277,0.7281,50200000.0
2009-11-25 03:24:00,0.7282,0.7282,0.72795,0.72805,61900000.0
2009-11-25 03:25:00,0.72805,0.72805,0.7272,0.7275,94200000.0
2009-11-25 03:26:00,0.7275,0.7275,0.7274,0.7274,13000000.0
2009-11-25 03:27:00,0.7274,0.7274,0.72725,0.72735,15000000.0
2009-11-25 03:28:00,0.72735,0.7275,0.7273,0.72745,62200000.0
2009-11-25 03:29:00,0.72745,0.72765,0.72745,0.72765,14900000.0
2009-11-25 03:30:00,0.72765,0.7279,0.7276,0.72765,47500000.0
2009-11-25 03:31:00,0.7276,0.72785,0.7276,0.72785,16400000.0
2009-11-25 03:32:00,0.72775,0.72785,0.7277,0.7278,58000000.0
2009-11-25 03:33:00,0.72775,0.7279,0.7277,0.7277,48300000.0
2009-11-25 03:34:00,0.7277,0.7278,0.7275,0.7278,37900000.0
2009-11-25 03:35:00,0.7278,0.7279,0.7278,0.72785,37300000.0
2009-11-25 03:36:00,0.7278,0.7278,0.7278,0.7278,1600000.0
2009-11-25 03:37:00,0.7278,0.7278,0.7278,0.7278,5000000.0
2009-11-25 03:38:00,0.72775,0.7278,0.72775,0.7278,18400000.0
2009-11-25 03:39:00,0.7278,0.7278,0.7272,0.72725,47400000.0
2009-11-25 03:40:00,0.72725,0.72725,0.72645,0.72645,28200000.0
2009-11-25 03:41:00,0.72655,0.7272,0.7265,0.7271,120600000.0
2009-11-25 03:42:00,0.7271,0.7271,0.72695,0.72695,10100000.0
2009-11-25 03:43:00,0.7269,0.72695,0.72675,0.72675,65000000.0
2009-11-25 03:44:00,0.72675,0.7269,0.7265,0.7268,51500000.0
2009-11-25 03:45:00,0.7268,0.72705,0.7268,0.72685,65300000.0
2009-11-25 03:46:00,0.72675,0.7269,0.72675,0.72685,35400000.0
2009-11-25 03:47:00,0.72685,0.72685,0.7267,0.72685,58600000.0
2009-11-25 03:48:00,0.7268,0.72685,0.7268,0.7268,35500000.0
2009-11-25 03:49:00,0.72675,0.72675,0.7266,0.7267,60900000.0
2009-11-25 03:50:00,0.72675,0.7268,0.72665,0.7267,82600000.0
2009-11-25 03:51:00,0.7267,0.72705,0.7266,0.72705,83600000.0
2009-11-25 03:52:00,0.72705,0.72725,0.727,0.727,67300000.0
2009-11-25 03:53:00,0.72705,0.72705,0.7267,0.7267,57600000.0
2009-11-25 03:54:00,0.7267,0.7267,0.7267,0.7267,5000000.0
2009-11-25 03:55:00,0.7267,0.7268,0.7267,0.7268,16900000.0
2009-11-25 03:56:00,0.72675,0.72675,0.72675,0.72675,21200000.0
2009-11-25 03:57:00,0.72685,0.72695,0.72685,0.72695,9800000.0
2009-11-25 03:58:00,0.72695,0.72695,0.72695,0.72695,6600000.0
2009-11-25 03:59:00,0.72695,0.72695,0.7269,0.7269,6700000.0
2009-11-25 04:00:00,0.72695,0.72715,0.72695,0.72715,40400000.0
2009-11-25 04:01:00,0.72715,0.72725,0.72715,0.7272,16600000.0
2009-11-25 04:02:00,0.7272,0.7272,0.7271,0.7271,35200000.0
2009-11-25 04:03:00,0.7271,0.7271,0.7271,0.7271,8000000.0
2009-11-25 04:04:00,0.72705,0.7272,0.727,0.7272,42900000.0
2009-11-25 04:05:00,0.7272,0.7273,0.7272,0.7273,4700000.0
2009-11-25 04:06:00,0.72725,0.72725,0.72725,0.72725,1600000.0
2009-11-25 04:07:00,0.72725,0.72725,0.7272,0.7272,16300000.0
2009-11-25 04:08:00,0.7272,0.7272,0.72715,0.72715,63300000.0
2009-11-25 04:09:00,0.72715,0.72755,0.72715,0.7275,69700000.0
2009-11-25 04:10:00,0.72755,0.72755,0.7274,0.7274,44600000.0
2009-11-25 04:11:00,0.72735,0.72735,0.72725,0.72725,12900000.0
2009-11-25 04:12:00,0.7272,0.7273,0.7272,0.7273,36800000.0
2009-11-25 04:13:00,0.72725,0.7273,0.7272,0.7273,25800000.0
2009-11-25 04:14:00,0.72725,0.72725,0.72725,0.72725,16100000.0
2009-11-25 04:15:00,0.7273,0.7273,0.7273,0.7273,1000000.0
2009-11-25 04:16:00,0.72725,0.72765,0.72725,0.72735,40600000.0
2009-11-25 04:17:00,0.72735,0.7275,0.72735,0.7275,20400000.0
2009-11-25 04:18:00,0.7275,0.72785,0.72735,0.72785,65700000.0
2009-11-25 04:19:00,0.72785,0.7281,0.7278,0.7281,41600000.0
2009-11-25 04:20:00,0.728,0.72845,0.7279,0.72805,129500000.0
2009-11-25 04:21:00,0.72805,0.7287,0.72805,0.7286,162800000.0
2009-11-25 04:22:00,0.72855,0.72855,0.7281,0.72835,103000000.0
2009-11-25 04:23:00,0.7283,0.7284,0.72815,0.72825,71200000.0
2009-11-25 04:24:00,0.7281,0.72815,0.7281,0.72815,29000000.0
2009-11-25 04:25:00,0.72815,0.72815,0.72805,0.72815,44800000.0
2009-11-25 04:26:00,0.72815,0.72815,0.7281,0.72815,16400000.0
2009-11-25 04:27:00,0.72815,0.7282,0.7281,0.7281,21900000.0
2009-11-25 04:28:00,0.7281,0.7282,0.7281,0.72815,21300000.0
2009-11-25 04:29:00,0.72815,0.72845,0.7281,0.72845,34400000.0
2009-11-25 04:30:00,0.7286,0.7286,0.72845,0.72845,24800000.0
2009-11-25 04:31:00,0.72845,0.7285,0.7282,0.7282,74500000.0
2009-11-25 04:32:00,0.72815,0.72815,0.728,0.7281,39300000.0
2009-11-25 04:33:00,0.7281,0.7282,0.7281,0.7282,18200000.0
2009-11-25 04:34:00,0.72825,0.7286,0.7282,0.7286,74400000.0
2009-11-25 04:35:00,0.7286,0.72865,0.7286,0.72865,9100000.0
2009-11-25 04:36:00,0.72865,0.7289,0.72865,0.72885,87100000.0
2009-11-25 04:37:00,0.7288,0.7288,0.72865,0.72865,48200000.0
2009-11-25 04:38:00,0.72855,0.72865,0.72845,0.7286,59000000.0
2009-11-25 04:39:00,0.72865,0.72865,0.72845,0.72855,33700000.0
2009-11-25 04:40:00,0.7286,0.7286,0.72845,0.72845,88400000.0
2009-11-25 04:41:00,0.72845,0.72845,0.72815,0.7283,67700000.0
2009-11-25 04:42:00,0.72835,0.72855,0.72835,0.72845,104300000.0
2009-11-25 04:43:00,0.72845,0.72845,0.72845,0.72845,22200000.0
2009-11-25 04:44:00,0.7283,0.72845,0.72825,0.7284,137100000.0
2009-11-25 04:45:00,0.7284,0.72845,0.72825,0.72835,101700000.0
2009-11-25 04:46:00,0.72835,0.72835,0.7282,0.7283,44300000.0
2009-11-25 04:47:00,0.72835,0.7285,0.72835,0.72835,154200000.0
2009-11-25 04:48:00,0.72835,0.7285,0.72835,0.7285,46500000.0
2009-11-25 04:49:00,0.7285,0.7286,0.7285,0.7286,6900000.0
2009-11-25 04:50:00,0.72855,0.72855,0.72855,0.72855,1600000.0
2009-11-25 04:51:00,0.7285,0.7285,0.7285,0.7285,1000000.0
2009-11-25 04:52:00,0.72845,0.7285,0.7283,0.7284,58700000.0
2009-11-25 04:53:00,0.7284,0.7285,0.72815,0.72835,81900000.0
2009-11-25 04:54:00,0.72835,0.7284,0.7282,0.7283,25400000.0
2009-11-25 04:55:00,0.72825,0.72825,0.7279,0.72795,48200000.0
2009-11-25 04:56:00,0.7279,0.7281,0.7279,0.72795,84100000.0
2009-11-25 04:57:00,0.72795,0.728,0.7279,0.728,36300000.0
2009-11-25 04:58:00,0.7282,0.7285,0.7282,0.72845,110500000.0
2009-11-25 04:59:00,0.72845,0.72845,0.7283,0.72845,33800000.0
2009-11-25 05:00:00,0.7284,0.72845,0.72835,0.72835,63600000.0
2009-11-25 05:01:00,0.7283,0.7285,0.7283,0.7285,25900000.0
2009-11-25 05:02:00,0.72855,0.72865,0.7284,0.72855,53600000.0
2009-11-25 05:03:00,0.7284,0.7284,0.7283,0.7283,11700000.0
2009-11-25 05:04:00,0.7283,0.7284,0.7283,0.7284,61700000.0
2009-11-25 05:05:00,0.7284,0.7284,0.72825,0.72825,24000000.0
2009-11-25 05:06:00,0.72825,0.72825,0.72825,0.72825,5000000.0
2009-11-25 05:07:00,0.72825,0.72825,0.72825,0.72825,3400000.0
2009-11-25 05:08:00,0.7282,0.7282,0.7282,0.7282,12900000.0
2009-11-25 05:09:00,0.7282,0.72825,0.7282,0.72825,2600000.0
2009-11-25 05:10:00,0.72825,0.72835,0.72825,0.72835,28000000.0
2009-11-25 05:11:00,0.72818,0.72827,0.72807,0.72816,31300000.0
2009-11-25 05:12:00,0.72812,0.72825,0.72762,0.72786,18600000.0
2009-11-25 05:13:00,0.72825,0.7285,0.72825,0.7285,44200000.0
2009-11-25 05:14:00,0.7285,0.7285,0.72835,0.72835,26400000.0
2009-11-25 05:15:00,0.72835,0.7284,0.72835,0.7284,16100000.0
2009-11-25 05:16:00,0.7284,0.7284,0.7284,0.7284,4000000.0
2009-11-25 05:17:00,0.72845,0.7286,0.7284,0.7284,41500000.0
2009-11-25 05:18:00,0.7284,0.7284,0.7284,0.7284,3200000.0
2009-11-25 05:19:00,0.7285,0.7285,0.7285,0.7285,4800000.0
2009-11-25 05:20:00,0.7284,0.7285,0.7284,0.7284,32800000.0
2009-11-25 05:21:00,0.72835,0.7284,0.7283,0.7283,11200000.0
2009-11-25 05:22:00,0.7284,0.7284,0.72835,0.72835,39400000.0
2009-11-25 05:23:00,0.7283,0.7284,0.7283,0.7284,89300000.0
2009-11-25 05:24:00,0.7284,0.7284,0.7284,0.7284,2400000.0
2009-11-25 05:25:00,0.7283,0.7284,0.7283,0.7284,12500000.0
2009-11-25 05:26:00,0.72845,0.7286,0.72835,0.7286,20300000.0
2009-11-25 05:27:00,0.7286,0.7286,0.72845,0.72855,77400000.0
2009-11-25 05:28:00,0.7285,0.72855,0.7285,0.72855,20500000.0
2009-11-25 05:29:00,0.72855,0.72855,0.7285,0.72855,39700000.0
2009-11-25 05:30:00,0.72855,0.72865,0.72855,0.7286,30700000.0
2009-11-25 05:31:00,0.7286,0.7286,0.72845,0.7286,42600000.0
2009-11-25 05:32:00,0.7286,0.72865,0.7285,0.7285,27300000.0
2009-11-25 05:33:00,0.7285,0.7285,0.7285,0.7285,6000000.0
2009-11-25 05:34:00,0.7285,0.7285,0.7285,0.7285,14500000.0
2009-11-25 05:35:00,0.7285,0.7285,0.72845,0.7285,20800000.0
2009-11-25 05:36:00,0.7285,0.7286,0.7284,0.7284,67400000.0
2009-11-25 05:37:00,0.7284,0.7284,0.7284,0.7284,16400000.0
2009-11-25 05:38:00,0.7284,0.7284,0.7284,0.7284,21900000.0
2009-11-25 05:39:00,0.7284,0.7285,0.7284,0.7285,26900000.0
2009-11-25 05:40:00,0.7285,0.7285,0.7285,0.7285,19400000.0
2009-11-25 05:41:00,0.7285,0.7287,0.7285,0.7287,47400000.0
2009-11-25 05:42:00,0.7286,0.72865,0.7286,0.72865,9500000.0
2009-11-25 05:43:00,0.7286,0.7286,0.72855,0.7286,25800000.0
2009-11-25 05:44:00,0.72865,0.72865,0.7286,0.7286,14600000.0
2009-11-25 05:45:00,0.72855,0.72855,0.7285,0.7285,25700000.0
2009-11-25 05:46:00,0.72855,0.7286,0.72855,0.72855,47000000.0
2009-11-25 05:47:00,0.72855,0.72865,0.72855,0.72865,32600000.0
2009-11-25 05:48:00,0.7286,0.7286,0.7286,0.7286,5300000.0
2009-11-25 05:49:00,0.72855,0.72865,0.72855,0.7286,11400000.0
2009-11-25 05:50:00,0.72855,0.72855,0.72855,0.72855,14400000.0
2009-11-25 05:51:00,0.72855,0.72855,0.72855,0.72855,5000000.0
2009-11-25 05:52:00,0.72855,0.72855,0.72855,0.72855,1600000.0
2009-11-25 05:53:00,0.72827,0.72847,0.72815,0.72828,94000000.0
2009-11-25 05:54:00,0.72855,0.72855,0.72855,0.72855,1600000.0
2009-11-25 05:55:00,0.72855,0.72855,0.72855,0.72855,3200000.0
2009-11-25 05:56:00,0.72855,0.72865,0.72855,0.72865,49800000.0
2009-11-25 05:57:00,0.72865,0.72865,0.72865,0.72865,3200000.0
2009-11-25 05:58:00,0.72865,0.72875,0.72865,0.7287,40700000.0
2009-11-25 05:59:00,0.7287,0.7287,0.7287,0.7287,3200000.0
2009-11-25 06:00:00,0.72865,0.7287,0.72865,0.7287,4800000.0
2009-11-25 06:01:00,0.72865,0.72865,0.72865,0.72865,3200000.0
2009-11-25 06:02:00,0.72865,0.72865,0.72855,0.72865,76200000.0
2009-11-25 06:03:00,0.72865,0.72865,0.72845,0.72845,46900000.0
2009-11-25 06:04:00,0.7285,0.7285,0.7282,0.7282,28200000.0
2009-11-25 06:05:00,0.7282,0.72835,0.7282,0.72825,56300000.0
2009-11-25 06:06:00,0.72825,0.72835,0.72815,0.72825,101700000.0
2009-11-25 06:07:00,0.7283,0.72865,0.72825,0.72825,142000000.0
2009-11-25 06:08:00,0.7283,0.72845,0.72815,0.72845,105300000.0
2009-11-25 06:09:00,0.72835,0.72835,0.7283,0.7283,18300000.0
2009-11-25 06:10:00,0.72825,0.7283,0.7282,0.72825,38800000.0
2009-11-25 06:11:00,0.72825,0.72825,0.7282,0.7282,17600000.0
2009-11-25 06:12:00,0.7282,0.7282,0.7281,0.72815,50100000.0
2009-11-25 06:13:00,0.72815,0.72825,0.72815,0.7282,16200000.0
2009-11-25 06:14:00,0.7282,0.72825,0.72815,0.7282,44800000.0
2009-11-25 06:15:00,0.72815,0.72815,0.72815,0.72815,1600000.0
2009-11-25 06:16:00,0.72795,0.728,0.72785,0.7279,60500000.0
2009-11-25 06:17:00,0.7279,0.72795,0.72785,0.72785,36300000.0
2009-11-25 06:18:00,0.72785,0.7279,0.7278,0.7279,18300000.0
2009-11-25 06:19:00,0.72795,0.72795,0.72785,0.72785,16000000.0
2009-11-25 06:20:00,0.7279,0.72805,0.7279,0.72805,34500000.0
2009-11-25 06:21:00,0.72805,0.7281,0.72805,0.7281,20900000.0
2009-11-25 06:22:00,0.7281,0.72815,0.7281,0.7281,14400000.0
2009-11-25 06:23:00,0.7281,0.72815,0.7281,0.7281,22400000.0
2009-11-25 06:24:00,0.7281,0.7281,0.7281,0.7281,3200000.0
2009-11-25 06:25:00,0.7281,0.7281,0.72795,0.72795,18500000.0
2009-11-25 06:26:00,0.72795,0.72815,0.72775,0.72815,60100000.0
2009-11-25 06:27:00,0.72815,0.7283,0.72815,0.72825,27200000.0
2009-11-25 06:28:00,0.72835,0.7285,0.72835,0.7285,59800000.0
2009-11-25 06:29:00,0.7285,0.7285,0.72835,0.7284,85400000.0
2009-11-25 06:30:00,0.7284,0.7284,0.72815,0.7282,49900000.0
2009-11-25 06:31:00,0.72815,0.72815,0.72815,0.72815,17600000.0
2009-11-25 06:32:00,0.72815,0.72815,0.7279,0.7279,48900000.0
2009-11-25 06:33:00,0.7279,0.72795,0.72785,0.72785,58600000.0
2009-11-25 06:34:00,0.72785,0.72785,0.72785,0.72785,17700000.0
2009-11-25 06:35:00,0.72785,0.72805,0.7278,0.72805,43200000.0
2009-11-25 06:36:00,0.72805,0.7281,0.72805,0.7281,27200000.0
2009-11-25 06:37:00,0.7281,0.72845,0.72805,0.72845,75900000.0
2009-11-25 06:38:00,0.72845,0.72845,0.72845,0.72845,29100000.0
2009-11-25 06:39:00,0.7285,0.72875,0.7285,0.72865,83400000.0
2009-11-25 06:40:00,0.72865,0.7287,0.72865,0.7287,9700000.0
2009-11-25 06:41:00,0.7287,0.72875,0.7287,0.72875,8100000.0
2009-11-25 06:42:00,0.72875,0.72875,0.72875,0.72875,3200000.0
2009-11-25 06:43:00,0.72875,0.72885,0.72875,0.72875,8900000.0
2009-11-25 06:44:00,0.72875,0.72875,0.72875,0.72875,3200000.0
2009-11-25 06:45:00,0.72875,0.72875,0.7287,0.7287,9000000.0
2009-11-25 06:46:00,0.7287,0.7287,0.7287,0.7287,1600000.0
2009-11-25 06:47:00,0.72857,0.72866,0.72831,0.72843,186100000.0
2009-11-25 06:48:00,0.72843,0.72867,0.72834,0.72863,123400000.0
2009-11-25 06:49:00,0.7287,0.7287,0.7285,0.7285,48600000.0
2009-11-25 06:50:00,0.7285,0.7285,0.7285,0.7285,17000000.0
2009-11-25 06:51:00,0.7285,0.72855,0.7285,0.72855,33500000.0
2009-11-25 06:52:00,0.72855,0.72865,0.72855,0.72865,33300000.0
2009-11-25 06:53:00,0.72855,0.72855,0.72855,0.72855,32500000.0
2009-11-25 06:54:00,0.72855,0.72855,0.7285,0.72855,49800000.0
2009-11-25 06:55:00,0.72855,0.72855,0.7285,0.72855,42000000.0
2009-11-25 06:56:00,0.72855,0.72855,0.72855,0.72855,16200000.0
2009-11-25 06:57:00,0.72855,0.72855,0.7285,0.7285,38400000.0
2009-11-25 06:58:00,0.7285,0.7285,0.72845,0.7285,25600000.0
2009-11-25 06:59:00,0.7285,0.72855,0.7285,0.72855,22500000.0
2009-11-25 07:00:00,0.72855,0.72855,0.7285,0.7285,32600000.0
2009-11-25 07:01:00,0.7285,0.7285,0.7285,0.7285,3300000.0
2009-11-25 07:02:00,0.72845,0.72855,0.72845,0.7285,26400000.0
2009-11-25 07:03:00,0.7285,0.72855,0.7285,0.72855,4900000.0
2009-11-25 07:04:00,0.72865,0.7287,0.72845,0.72855,23000000.0
2009-11-25 07:05:00,0.72845,0.7285,0.72845,0.7285,56300000.0
2009-11-25 07:06:00,0.7285,0.7285,0.72835,0.72835,45300000.0
2009-11-25 07:07:00,0.72835,0.7284,0.72835,0.7284,10500000.0
2009-11-25 07:08:00,0.7284,0.7284,0.72825,0.72825,37100000.0
2009-11-25 07:09:00,0.72825,0.72825,0.7281,0.7281,12900000.0
2009-11-25 07:10:00,0.7281,0.7281,0.7281,0.7281,3200000.0
2009-11-25 07:11:00,0.7281,0.7281,0.72805,0.72805,33600000.0
2009-11-25 07:12:00,0.72805,0.7281,0.72805,0.7281,22400000.0
2009-11-25 07:13:00,0.7281,0.72835,0.7279,0.72825,63200000.0
2009-11-25 07:14:00,0.72835,0.72835,0.7282,0.72825,31500000.0
2009-11-25 07:15:00,0.72825,0.72835,0.7282,0.72835,7600000.0
2009-11-25 07:16:00,0.72835,0.72835,0.72825,0.72835,7000000.0
2009-11-25 07:17:00,0.72825,0.72845,0.7282,0.72835,27800000.0
2009-11-25 07:18:00,0.72835,0.72835,0.7282,0.7282,13200000.0
2009-11-25 07:19:00,0.72815,0.7282,0.72815,0.72815,38600000.0
2009-11-25 07:20:00,0.72815,0.7282,0.72795,0.728,89200000.0
2009-11-25 07:21:00,0.728,0.728,0.728,0.728,11300000.0
2009-11-25 07:22:00,0.728,0.728,0.7278,0.7278,49400000.0
2009-11-25 07:23:00,0.7279,0.72805,0.72785,0.7279,107600000.0
2009-11-25 07:24:00,0.7279,0.7279,0.7279,0.7279,12900000.0
2009-11-25 07:25:00,0.7279,0.7279,0.7279,0.7279,24000000.0
2009-11-25 07:26:00,0.7279,0.7279,0.7279,0.7279,14400000.0
2009-11-25 07:27:00,0.7279,0.72815,0.7279,0.72795,85200000.0
2009-11-25 07:28:00,0.72795,0.7281,0.72795,0.7281,53700000.0
2009-11-25 07:29:00,0.7281,0.7282,0.72795,0.72795,75600000.0
2009-11-25 07:30:00,0.72795,0.72795,0.72795,0.72795,22500000.0
2009-11-25 07:31:00,0.72795,0.72815,0.72795,0.72795,25400000.0
2009-11-25 07:32:00,0.72795,0.728,0.72795,0.72795,29100000.0
2009-11-25 07:33:00,0.72795,0.72815,0.72795,0.72815,18400000.0
2009-11-25 07:34:00,0.72815,0.72815,0.72815,0.72815,1000000.0
2009-11-25 07:35:00,0.72787,0.72789,0.72778,0.72788,29500000.0
2009-11-25 07:36:00,0.72781,0.72794,0.72742,0.72792,35300000.0
2009-11-25 07:37:00,0.72815,0.72815,0.72815,0.72815,13000000.0
2009-11-25 07:38:00,0.72815,0.72815,0.72805,0.72815,14000000.0
2009-11-25 07:39:00,0.72815,0.72815,0.72815,0.72815,14000000.0
2009-11-25 07:40:00,0.72815,0.72835,0.72815,0.72825,59200000.0
2009-11-25 07:41:00,0.72825,0.72825,0.7282,0.7282,47200000.0
2009-11-25 07:42:00,0.7282,0.7282,0.728,0.728,26300000.0
2009-11-25 07:43:00,0.728,0.728,0.7273,0.7273,61400000.0
2009-11-25 07:44:00,0.72735,0.72745,0.72735,0.72745,17700000.0
2009-11-25 07:45:00,0.7274,0.7274,0.7274,0.7274,5100000.0
2009-11-25 07:46:00,0.7274,0.72755,0.72725,0.72725,64400000.0
2009-11-25 07:47:00,0.72725,0.72735,0.72725,0.72735,89800000.0
2009-11-25 07:48:00,0.72735,0.72735,0.72735,0.72735,19800000.0
2009-11-25 07:49:00,0.72735,0.72745,0.72735,0.72745,22800000.0
2009-11-25 07:50:00,0.7275,0.72755,0.72745,0.7275,23600000.0
2009-11-25 07:51:00,0.7275,0.7275,0.72735,0.72735,22200000.0
2009-11-25 07:52:00,0.72735,0.7274,0.72725,0.7274,37400000.0
2009-11-25 07:53:00,0.7274,0.7274,0.72715,0.7272,121000000.0
2009-11-25 07:54:00,0.7272,0.72725,0.7272,0.7272,24600000.0
2009-11-25 07:55:00,0.7272,0.72755,0.7272,0.72745,88500000.0
2009-11-25 07:56:00,0.72745,0.72745,0.7273,0.7273,46400000.0
2009-11-25 07:57:00,0.7273,0.7273,0.72725,0.72725,6400000.0
2009-11-25 07:58:00,0.72725,0.72725,0.72725,0.72725,9600000.0
2009-11-25 07:59:00,0.72725,0.72745,0.72725,0.72745,24200000.0
2009-11-25 08:00:00,0.7274,0.7274,0.7272,0.7272,38500000.0
2009-11-25 08:01:00,0.7272,0.72725,0.7272,0.72725,38600000.0
2009-11-25 08:02:00,0.7273,0.72755,0.7273,0.7274,87500000.0
2009-11-25 08:03:00,0.7274,0.7274,0.7274,0.7274,11200000.0
2009-11-25 08:04:00,0.7274,0.7277,0.7274,0.7277,27700000.0
2009-11-25 08:05:00,0.7277,0.7277,0.7272,0.7273,93200000.0
2009-11-25 08:06:00,0.72735,0.72745,0.72735,0.72745,35700000.0
2009-11-25 08:07:00,0.72745,0.72745,0.7272,0.7272,47600000.0
2009-11-25 08:08:00,0.7272,0.7272,0.7272,0.7272,22600000.0
2009-11-25 08:09:00,0.7272,0.72745,0.72715,0.72735,74100000.0
2009-11-25 08:10:00,0.7274,0.72745,0.72735,0.7274,33400000.0
2009-11-25 08:11:00,0.7274,0.72755,0.7274,0.7274,25300000.0
2009-11-25 08:12:00,0.72745,0.72765,0.72745,0.7276,56000000.0
2009-11-25 08:13:00,0.7276,0.7276,0.72755,0.72755,17700000.0
2009-11-25 08:14:00,0.72755,0.72755,0.72755,0.72755,17600000.0
2009-11-25 08:15:00,0.7276,0.72795,0.7276,0.7279,82800000.0
2009-11-25 08:16:00,0.7279,0.72815,0.72785,0.72805,215900000.0
2009-11-25 08:17:00,0.72805,0.72815,0.72805,0.72815,18800000.0
2009-11-25 08:18:00,0.7282,0.72835,0.7282,0.72835,17900000.0
2009-11-25 08:19:00,0.72835,0.72835,0.7283,0.7283,7100000.0
2009-11-25 08:20:00,0.7283,0.72845,0.7282,0.7284,120900000.0
2009-11-25 08:21:00,0.72855,0.72885,0.7285,0.72885,72800000.0
2009-11-25 08:22:00,0.72875,0.72895,0.72855,0.72855,73000000.0
2009-11-25 08:23:00,0.72855,0.72875,0.72855,0.7286,80200000.0
2009-11-25 08:24:00,0.7286,0.7286,0.7285,0.7285,40900000.0
2009-11-25 08:25:00,0.7286,0.7286,0.7285,0.72855,70000000.0
2009-11-25 08:26:00,0.7285,0.7285,0.7282,0.7282,29000000.0
2009-11-25 08:27:00,0.728,0.72805,0.72785,0.72795,58200000.0
2009-11-25 08:28:00,0.72795,0.72825,0.72775,0.7279,271600000.0
2009-11-25 08:29:00,0.7279,0.72795,0.72775,0.72775,144900000.0
2009-11-25 08:30:00,0.7279,0.728,0.72765,0.72765,53600000.0
2009-11-25 08:31:00,0.72765,0.72785,0.72765,0.72785,43800000.0
2009-11-25 08:32:00,0.728,0.72835,0.728,0.7282,110700000.0
2009-11-25 08:33:00,0.7282,0.72825,0.72805,0.72825,123400000.0
2009-11-25 08:34:00,0.72825,0.72835,0.72795,0.72795,120600000.0
2009-11-25 08:35:00,0.72795,0.728,0.72785,0.72795,91300000.0
2009-11-25 08:36:00,0.72795,0.72795,0.72795,0.72795,11500000.0
2009-11-25 08:37:00,0.72795,0.7281,0.72785,0.7281,43100000.0
2009-11-25 08:38:00,0.7281,0.7281,0.728,0.728,17600000.0
2009-11-25 08:39:00,0.72805,0.7281,0.72805,0.7281,24100000.0
2009-11-25 08:40:00,0.7281,0.7281,0.7281,0.7281,3300000.0
2009-11-25 08:41:00,0.7281,0.7281,0.7281,0.7281,4800000.0
2009-11-25 08:42:00,0.7281,0.72825,0.7281,0.72825,54400000.0
2009-11-25 08:43:00,0.72825,0.72835,0.72825,0.7283,40900000.0
2009-11-25 08:44:00,0.7283,0.72865,0.7283,0.7286,62000000.0
2009-11-25 08:45:00,0.72855,0.7286,0.72845,0.72845,105600000.0
2009-11-25 08:46:00,0.72845,0.72845,0.7281,0.7281,78800000.0
2009-11-25 08:47:00,0.7281,0.7282,0.7281,0.72815,24000000.0
2009-11-25 08:48:00,0.7282,0.72825,0.7279,0.728,80300000.0
2009-11-25 08:49:00,0.72805,0.72805,0.72805,0.72805,9700000.0
2009-11-25 08:50:00,0.72805,0.7282,0.728,0.728,161300000.0
2009-11-25 08:51:00,0.72805,0.7281,0.72795,0.728,55000000.0
2009-11-25 08:52:00,0.728,0.72815,0.72795,0.72795,71600000.0
2009-11-25 08:53:00,0.7279,0.72815,0.7279,0.7281,106800000.0
2009-11-25 08:54:00,0.7281,0.7288,0.7281,0.7288,32400000.0
2009-11-25 08:55:00,0.7288,0.72885,0.72875,0.72875,56600000.0
2009-11-25 08:56:00,0.72875,0.72915,0.72875,0.7291,47900000.0
2009-11-25 08:57:00,0.72905,0.72915,0.72905,0.72905,31600000.0
2009-11-25 08:58:00,0.72905,0.72905,0.72885,0.7289,93700000.0
2009-11-25 08:59:00,0.7289,0.7289,0.72865,0.7287,118000000.0
2009-11-25 09:00:00,0.72875,0.72935,0.72865,0.7293,143200000.0
2009-11-25 09:01:00,0.7293,0.7293,0.7288,0.7288,66900000.0
2009-11-25 09:02:00,0.7288,0.72935,0.72875,0.72925,156100000.0
2009-11-25 09:03:00,0.7293,0.7297,0.7292,0.7297,152600000.0
2009-11-25 09:04:00,0.7295,0.73,0.7294,0.7297,141900000.0
2009-11-25 09:05:00,0.7297,0.7297,0.72935,0.72955,174600000.0
2009-11-25 09:06:00,0.7295,0.7295,0.7291,0.7293,115400000.0
2009-11-25 09:07:00,0.7293,0.72965,0.7292,0.72955,94900000.0
2009-11-25 09:08:00,0.72955,0.7296,0.72945,0.7296,53500000.0
2009-11-25 09:09:00,0.72965,0.72985,0.72935,0.7294,176600000.0
2009-11-25 09:10:00,0.7294,0.7297,0.72935,0.72935,58200000.0
2009-11-25 09:11:00,0.72935,0.72955,0.72935,0.72935,50300000.0
2009-11-25 09:12:00,0.72935,0.72935,0.72935,0.72935,21000000.0
2009-11-25 09:13:00,0.72935,0.72935,0.7289,0.729,82300000.0
2009-11-25 09:14:00,0.729,0.7291,0.72875,0.7291,246900000.0
2009-11-25 09:15:00,0.7291,0.7294,0.7291,0.72935,184200000.0
2009-11-25 09:16:00,0.72935,0.72935,0.72895,0.72895,135000000.0
2009-11-25 09:17:00,0.729,0.729,0.72875,0.72875,77400000.0
2009-11-25 09:18:00,0.72875,0.72875,0.72835,0.7286,110000000.0
2009-11-25 09:19:00,0.7286,0.72885,0.7286,0.72875,91700000.0
2009-11-25 09:20:00,0.72875,0.72905,0.72875,0.72905,88200000.0
2009-11-25 09:21:00,0.72905,0.72905,0.72895,0.72895,12000000.0
2009-11-25 09:22:00,0.72895,0.72895,0.7288,0.7288,21800000.0
2009-11-25 09:23:00,0.7288,0.72905,0.7288,0.7288,97000000.0
2009-11-25 09:24:00,0.7288,0.7288,0.7286,0.72865,50800000.0
2009-11-25 09:25:00,0.72885,0.72915,0.72885,0.72905,43900000.0
2009-11-25 09:26:00,0.72905,0.72925,0.72895,0.72925,123299999.0
2009-11-25 09:27:00,0.7292,0.7292,0.72915,0.7292,62500000.0
2009-11-25 09:28:00,0.7292,0.7293,0.72915,0.7293,121500000.0
2009-11-25 09:29:00,0.7293,0.72945,0.7291,0.7294,144300000.0
2009-11-25 09:30:00,0.7295,0.7295,0.72945,0.72945,38400000.0
2009-11-25 09:31:00,0.72935,0.72975,0.72935,0.72965,98900000.0
2009-11-25 09:32:00,0.72965,0.7298,0.72965,0.72975,82600000.0
2009-11-25 09:33:00,0.72965,0.72995,0.7296,0.7298,79300000.0
2009-11-25 09:34:00,0.7298,0.72995,0.72965,0.72985,117100000.0
2009-11-25 09:35:00,0.72985,0.72995,0.72975,0.7299,46800000.0
2009-11-25 09:36:00,0.7299,0.73005,0.7298,0.7298,38700000.0
2009-11-25 09:37:00,0.72985,0.73005,0.72985,0.73005,49800000.0
2009-11-25 09:38:00,0.73005,0.73045,0.73005,0.73015,155600000.0
2009-11-25 09:39:00,0.73015,0.7303,0.73015,0.73015,32100000.0
2009-11-25 09:40:00,0.73015,0.7303,0.73,0.73015,138300000.0
2009-11-25 09:41:00,0.73015,0.73015,0.72995,0.72995,57600000.0
2009-11-25 09:42:00,0.73,0.73005,0.72975,0.73005,87900001.0
2009-11-25 09:43:00,0.72995,0.73015,0.72995,0.73005,10100000.0
2009-11-25 09:44:00,0.73015,0.73015,0.72995,0.73005,13800000.0
2009-11-25 09:45:00,0.72995,0.73,0.72995,0.73,60200000.0
2009-11-25 09:46:00,0.73,0.73015,0.73,0.73015,68700000.0
2009-11-25 09:47:00,0.73015,0.73015,0.7301,0.73015,76000000.0
2009-11-25 09:48:00,0.73015,0.73025,0.73015,0.7302,41400000.0
2009-11-25 09:49:00,0.73025,0.73035,0.7302,0.73025,165200000.0
2009-11-25 09:50:00,0.7304,0.7306,0.7303,0.7305,127200000.0
2009-11-25 09:51:00,0.7305,0.7307,0.73015,0.7307,278199999.0
2009-11-25 09:52:00,0.73065,0.73105,0.73045,0.7309,149900000.0
2009-11-25 09:53:00,0.7309,0.73095,0.73075,0.7308,186600000.0
2009-11-25 09:54:00,0.73085,0.73085,0.7306,0.7306,121600000.0
2009-11-25 09:55:00,0.7306,0.73065,0.7306,0.73065,69700000.0
2009-11-25 09:56:00,0.7306,0.73095,0.73055,0.73095,116700000.0
2009-11-25 09:57:00,0.73085,0.73155,0.73085,0.7315,246400000.0
2009-11-25 09:58:00,0.7315,0.73175,0.7315,0.73155,197600000.0
2009-11-25 09:59:00,0.73165,0.73165,0.7315,0.7315,209700000.0
2009-11-25 10:00:00,0.7315,0.73155,0.73145,0.73145,103900000.0
2009-11-25 10:01:00,0.73145,0.7316,0.7314,0.73155,199000000.0
2009-11-25 10:02:00,0.73155,0.7318,0.7315,0.73175,158400000.0
2009-11-25 10:03:00,0.73175,0.7321,0.7317,0.7321,208400000.0
2009-11-25 10:04:00,0.73205,0.7321,0.73185,0.73195,112300000.0
2009-11-25 10:05:00,0.73185,0.73195,0.73175,0.7319,94300000.0
2009-11-25 10:06:00,0.7319,0.7319,0.73145,0.73145,175000000.0
2009-11-25 10:07:00,0.73145,0.73155,0.73135,0.73145,197400000.0
2009-11-25 10:08:00,0.7315,0.73155,0.73145,0.73155,51200000.0
2009-11-25 10:09:00,0.73155,0.7321,0.73155,0.73185,164000000.0
2009-11-25 10:10:00,0.7319,0.7319,0.7318,0.7318,80700000.0
2009-11-25 10:11:00,0.7318,0.73215,0.73175,0.73175,136500000.0
2009-11-25 10:12:00,0.7318,0.73185,0.7315,0.73155,266800000.0
2009-11-25 10:13:00,0.73155,0.73155,0.73105,0.73115,252800000.0
2009-11-25 10:14:00,0.73115,0.7312,0.73115,0.7312,103100000.0
2009-11-25 10:15:00,0.7312,0.73125,0.73115,0.73125,159900000.0
2009-11-25 10:16:00,0.73125,0.73125,0.731,0.73105,99000000.0
2009-11-25 10:17:00,0.731,0.73135,0.731,0.73125,131000000.0
2009-11-25 10:18:00,0.73125,0.73145,0.73125,0.73135,174900000.0
2009-11-25 10:19:00,0.73135,0.7315,0.73135,0.7315,56600000.0
2009-11-25 10:20:00,0.7315,0.7315,0.7313,0.7313,32000000.0
2009-11-25 10:21:00,0.73125,0.7313,0.73125,0.7313,48800000.0
2009-11-25 10:22:00,0.7314,0.7314,0.7312,0.73125,19200000.0
2009-11-25 10:23:00,0.7313,0.73145,0.7312,0.7313,103600000.0
2009-11-25 10:24:00,0.7313,0.73165,0.7313,0.7315,71200000.0
2009-11-25 10:25:00,0.7315,0.73155,0.73145,0.7315,156900000.0
2009-11-25 10:26:00,0.7315,0.732,0.7315,0.73175,136000000.0
2009-11-25 10:27:00,0.73175,0.7321,0.73175,0.73205,89000000.0
2009-11-25 10:28:00,0.73205,0.7322,0.73195,0.73195,244000000.0
2009-11-25 10:29:00,0.7319,0.7319,0.7318,0.73185,25500000.0
2009-11-25 10:30:00,0.7318,0.73195,0.7317,0.73195,46200000.0
2009-11-25 10:31:00,0.73195,0.73205,0.7318,0.73195,57600000.0
2009-11-25 10:32:00,0.73195,0.732,0.7319,0.732,114900000.0
2009-11-25 10:33:00,0.732,0.73215,0.732,0.73205,41200000.0
2009-11-25 10:34:00,0.73205,0.73205,0.73195,0.73205,62600000.0
2009-11-25 10:35:00,0.73205,0.73235,0.732,0.73205,249500000.0
2009-11-25 10:36:00,0.732,0.73215,0.732,0.732,200500000.0
2009-11-25 10:37:00,0.73195,0.73195,0.73175,0.73185,170700000.0
2009-11-25 10:38:00,0.73185,0.7319,0.73185,0.7319,56600000.0
2009-11-25 10:39:00,0.7319,0.732,0.7318,0.7318,119500000.0
2009-11-25 10:40:00,0.73175,0.73175,0.73155,0.7316,183000000.0
2009-11-25 10:41:00,0.7316,0.7316,0.7313,0.73135,99600000.0
2009-11-25 10:42:00,0.73135,0.73135,0.73125,0.73135,21500000.0
2009-11-25 10:43:00,0.73135,0.73135,0.7312,0.7312,51900000.0
2009-11-25 10:44:00,0.7312,0.73125,0.7312,0.73125,36900000.0
2009-11-25 10:45:00,0.7313,0.7313,0.73115,0.73125,163100000.0
2009-11-25 10:46:00,0.73125,0.7315,0.73125,0.7315,135400000.0
2009-11-25 10:47:00,0.7315,0.7317,0.73145,0.73155,94000000.0
2009-11-25 10:48:00,0.73155,0.73155,0.7314,0.73145,133400000.0
2009-11-25 10:49:00,0.73145,0.73145,0.7309,0.731,110400000.0
2009-11-25 10:50:00,0.731,0.731,0.7309,0.73095,66900000.0
2009-11-25 10:51:00,0.73095,0.73095,0.73085,0.73085,182900000.0
2009-11-25 10:52:00,0.73085,0.73095,0.7307,0.73095,229800000.0
2009-11-25 10:53:00,0.7309,0.731,0.73085,0.731,102500000.0
2009-11-25 10:54:00,0.731,0.73105,0.7308,0.7308,133300000.0
2009-11-25 10:55:00,0.7308,0.7308,0.7306,0.73065,72690000.0
2009-11-25 10:56:00,0.73065,0.73065,0.7304,0.73045,131600000.0
2009-11-25 10:57:00,0.73045,0.7307,0.7304,0.73065,97500000.0
2009-11-25 10:58:00,0.73065,0.73065,0.7304,0.73045,119900000.0
2009-11-25 10:59:00,0.73045,0.73045,0.73045,0.73045,75000000.0
2009-11-25 11:00:00,0.73045,0.73105,0.73045,0.73105,197700000.0
2009-11-25 11:01:00,0.73105,0.7313,0.731,0.7313,49700000.0
2009-11-25 11:02:00,0.73135,0.73135,0.73115,0.73115,55100000.0
2009-11-25 11:03:00,0.7311,0.7312,0.731,0.731,57000000.0
2009-11-25 11:04:00,0.731,0.731,0.7307,0.73085,113300000.0
2009-11-25 11:05:00,0.73085,0.73085,0.7307,0.7307,39500000.0
2009-11-25 11:06:00,0.73075,0.73075,0.7305,0.73055,90200000.0
2009-11-25 11:07:00,0.73055,0.73075,0.7305,0.73075,83700000.0
2009-11-25 11:08:00,0.73075,0.73075,0.7301,0.7301,126400000.0
2009-11-25 11:09:00,0.7301,0.73015,0.73,0.73015,133500000.0
2009-11-25 11:10:00,0.73015,0.73025,0.73015,0.73025,82200000.0
2009-11-25 11:11:00,0.73025,0.7303,0.73015,0.73015,123500000.0
2009-11-25 11:12:00,0.73015,0.7303,0.73015,0.7303,123200000.0
2009-11-25 11:13:00,0.7303,0.7304,0.73025,0.7304,162900000.0
2009-11-25 11:14:00,0.73045,0.73045,0.73025,0.73035,129300000.0
2009-11-25 11:15:00,0.73035,0.73075,0.7303,0.73075,182400000.0
2009-11-25 11:16:00,0.73075,0.73095,0.73075,0.73085,125900000.0
2009-11-25 11:17:00,0.73085,0.73115,0.73085,0.73105,173799999.0
2009-11-25 11:18:00,0.7311,0.73115,0.73095,0.7311,103500000.0
2009-11-25 11:19:00,0.7311,0.7311,0.73095,0.73105,101400000.0
2009-11-25 11:20:00,0.731,0.7311,0.731,0.73105,85800000.0
2009-11-25 11:21:00,0.73105,0.73105,0.731,0.73105,27200000.0
2009-11-25 11:22:00,0.73105,0.7313,0.73105,0.7312,71600000.0
2009-11-25 11:23:00,0.73125,0.73155,0.73125,0.73155,136000000.0
2009-11-25 11:24:00,0.73155,0.73185,0.73155,0.7317,222900000.0
2009-11-25 11:25:00,0.7317,0.7319,0.7316,0.73185,127600000.0
2009-11-25 11:26:00,0.73185,0.73185,0.7317,0.73175,128100000.0
2009-11-25 11:27:00,0.73175,0.73175,0.7316,0.7316,77400000.0
2009-11-25 11:28:00,0.7316,0.73185,0.7315,0.7315,161000000.0
2009-11-25 11:29:00,0.7315,0.7315,0.7312,0.73125,95600000.0
2009-11-25 11:30:00,0.73125,0.73125,0.731,0.73105,104500000.0
2009-11-25 11:31:00,0.731,0.73105,0.731,0.731,198000000.0
2009-11-25 11:32:00,0.731,0.7314,0.731,0.7314,108600000.0
2009-11-25 11:33:00,0.7314,0.73195,0.7314,0.73195,203500000.0
2009-11-25 11:34:00,0.73185,0.73195,0.7316,0.7317,109800000.0
2009-11-25 11:35:00,0.73165,0.73165,0.73145,0.73155,115500000.0
2009-11-25 11:36:00,0.73155,0.7316,0.7315,0.73155,122500000.0
2009-11-25 11:37:00,0.73155,0.73155,0.73135,0.73135,109300000.0
2009-11-25 11:38:00,0.73135,0.73135,0.73115,0.73125,82200000.0
2009-11-25 11:39:00,0.73125,0.73125,0.73095,0.7311,138800000.0
2009-11-25 11:40:00,0.73115,0.7314,0.73115,0.7313,152700000.0
2009-11-25 11:41:00,0.7313,0.7315,0.7313,0.73145,110900000.0
2009-11-25 11:42:00,0.73145,0.73145,0.7314,0.73145,11700000.0
2009-11-25 11:43:00,0.73145,0.73175,0.73145,0.73175,60199999.0
2009-11-25 11:44:00,0.73175,0.7319,0.73165,0.7319,233700000.0
2009-11-25 11:45:00,0.7319,0.7321,0.73165,0.73175,150100000.0
2009-11-25 11:46:00,0.73175,0.73185,0.7317,0.7317,72500000.0
2009-11-25 11:47:00,0.7317,0.73175,0.73165,0.7317,85900000.0
2009-11-25 11:48:00,0.73175,0.73175,0.7315,0.73155,166100000.0
2009-11-25 11:49:00,0.73155,0.73155,0.7315,0.7315,19100000.0
2009-11-25 11:50:00,0.73155,0.7316,0.73155,0.7316,74500000.0
2009-11-25 11:51:00,0.7316,0.7316,0.7314,0.73145,99300000.0
2009-11-25 11:52:00,0.7314,0.73175,0.7314,0.73175,70800000.0
2009-11-25 11:53:00,0.73175,0.73175,0.7316,0.73175,80900000.0
2009-11-25 11:54:00,0.73175,0.73175,0.73125,0.73145,43700000.0
2009-11-25 11:55:00,0.73145,0.73155,0.7312,0.7314,98200000.0
2009-11-25 11:56:00,0.7314,0.7316,0.7313,0.73155,98800000.0
2009-11-25 11:57:00,0.73155,0.7316,0.73135,0.73135,101100000.0
2009-11-25 11:58:00,0.73135,0.7314,0.73135,0.7314,35500000.0
2009-11-25 11:59:00,0.7314,0.73145,0.7314,0.73145,28400000.0
2009-11-25 12:00:00,0.73145,0.73155,0.73135,0.73155,110400000.0
2009-11-25 12:01:00,0.73155,0.7317,0.73145,0.73165,70800000.0
2009-11-25 12:02:00,0.73165,0.73165,0.7315,0.73155,25600000.0
2009-11-25 12:03:00,0.7315,0.73165,0.73135,0.73145,36000000.0
2009-11-25 12:04:00,0.73145,0.73155,0.73135,0.73145,56300000.0
2009-11-25 12:05:00,0.73145,0.7316,0.7314,0.73155,48800000.0
2009-11-25 12:06:00,0.73165,0.73185,0.73155,0.7317,71700000.0
2009-11-25 12:07:00,0.73165,0.73165,0.73115,0.73125,119900000.0
2009-11-25 12:08:00,0.7312,0.7312,0.7306,0.73075,104200000.0
2009-11-25 12:09:00,0.73075,0.7309,0.73075,0.73085,48200000.0
2009-11-25 12:10:00,0.73085,0.73085,0.73085,0.73085,8000000.0
2009-11-25 12:11:00,0.73085,0.73085,0.73085,0.73085,4800000.0
2009-11-25 12:12:00,0.73085,0.73095,0.73085,0.7309,44800000.0
2009-11-25 12:13:00,0.73085,0.73095,0.73085,0.73085,51200000.0
2009-11-25 12:14:00,0.73085,0.73085,0.73055,0.7306,72200000.0
2009-11-25 12:15:00,0.73055,0.73065,0.7305,0.73065,66200000.0
2009-11-25 12:16:00,0.7307,0.7308,0.7307,0.73075,144900000.0
2009-11-25 12:17:00,0.73075,0.73075,0.73055,0.7307,105100000.0
2009-11-25 12:18:00,0.7307,0.73075,0.7305,0.73055,204700000.0
2009-11-25 12:19:00,0.73055,0.73055,0.7303,0.7304,211800000.0
2009-11-25 12:20:00,0.7304,0.7305,0.73025,0.7303,199800000.0
2009-11-25 12:21:00,0.7303,0.73045,0.73025,0.73035,127800000.0
2009-11-25 12:22:00,0.73035,0.73055,0.73025,0.7305,285500000.0
2009-11-25 12:23:00,0.7305,0.73065,0.7304,0.7306,236700000.0
2009-11-25 12:24:00,0.7306,0.73065,0.73055,0.73055,47100000.0
2009-11-25 12:25:00,0.73055,0.73065,0.73045,0.7305,73700000.0
2009-11-25 12:26:00,0.7305,0.73065,0.73045,0.73045,84800000.0
2009-11-25 12:27:00,0.7305,0.73055,0.7304,0.73045,86900000.0
2009-11-25 12:28:00,0.73045,0.73045,0.73025,0.73035,114400000.0
2009-11-25 12:29:00,0.73035,0.7304,0.72995,0.73015,184900000.0
2009-11-25 12:30:00,0.73015,0.73025,0.73015,0.73025,71600000.0
2009-11-25 12:31:00,0.73025,0.73025,0.7302,0.73025,49100000.0
2009-11-25 12:32:00,0.73025,0.7303,0.73025,0.7303,28900000.0
2009-11-25 12:33:00,0.73035,0.73035,0.73025,0.7303,129200000.0
2009-11-25 12:34:00,0.73025,0.7303,0.7302,0.73025,67900000.0
2009-11-25 12:35:00,0.73025,0.73035,0.73025,0.73035,125800000.0
2009-11-25 12:36:00,0.7304,0.7304,0.7303,0.73035,42000000.0
2009-11-25 12:37:00,0.73035,0.73045,0.7303,0.73045,75700000.0
2009-11-25 12:38:00,0.73045,0.7305,0.7303,0.73035,131700000.0
2009-11-25 12:39:00,0.73035,0.7305,0.7303,0.7304,102700000.0
2009-11-25 12:40:00,0.73035,0.7304,0.7303,0.7304,32400000.0
2009-11-25 12:41:00,0.7305,0.7306,0.73045,0.73055,39200000.0
2009-11-25 12:42:00,0.73055,0.73055,0.73035,0.73045,51300000.0
2009-11-25 12:43:00,0.73045,0.73055,0.7304,0.73045,48200000.0
2009-11-25 12:44:00,0.73045,0.7306,0.73035,0.73045,43200000.0
2009-11-25 12:45:00,0.73045,0.73045,0.7304,0.7304,19200000.0
2009-11-25 12:46:00,0.73045,0.7305,0.7303,0.7303,93800000.0
2009-11-25 12:47:00,0.7303,0.7304,0.7302,0.7303,55200000.0
2009-11-25 12:48:00,0.7303,0.73035,0.7302,0.7302,22200000.0
2009-11-25 12:49:00,0.73025,0.73045,0.7301,0.73015,181300000.0
2009-11-25 12:50:00,0.7302,0.73035,0.7301,0.73035,152200000.0
2009-11-25 12:51:00,0.73035,0.7305,0.73035,0.73045,124600000.0
2009-11-25 12:52:00,0.73045,0.73045,0.73035,0.73035,104000000.0
2009-11-25 12:53:00,0.73035,0.73035,0.73025,0.7303,94600000.0
2009-11-25 12:54:00,0.7303,0.73035,0.7303,0.73035,218300000.0
2009-11-25 12:55:00,0.73035,0.7304,0.7303,0.7303,220500000.0
2009-11-25 12:56:00,0.73035,0.73035,0.7303,0.73035,94000000.0
2009-11-25 12:57:00,0.73035,0.73035,0.73015,0.73015,30400000.0
2009-11-25 12:58:00,0.7302,0.7302,0.73015,0.73015,172500000.0
2009-11-25 12:59:00,0.73015,0.73015,0.72975,0.7298,187200000.0
2009-11-25 13:00:00,0.72985,0.72985,0.7296,0.72975,100700000.0
2009-11-25 13:01:00,0.72975,0.7298,0.7297,0.7298,42400000.0
2009-11-25 13:02:00,0.72975,0.72975,0.72975,0.72975,25900000.0
2009-11-25 13:03:00,0.72975,0.73005,0.72975,0.73005,74900000.0
2009-11-25 13:04:00,0.73005,0.73025,0.73,0.73025,114500000.0
2009-11-25 13:05:00,0.73025,0.7304,0.73025,0.73025,82600000.0
2009-11-25 13:06:00,0.7302,0.7303,0.72985,0.7299,137400000.0
2009-11-25 13:07:00,0.7299,0.7299,0.7298,0.7299,57600000.0
2009-11-25 13:08:00,0.72985,0.73005,0.72985,0.73005,34100000.0
2009-11-25 13:09:00,0.73005,0.73025,0.73005,0.73025,34800000.0
2009-11-25 13:10:00,0.73015,0.7302,0.7301,0.7301,46200000.0
2009-11-25 13:11:00,0.73005,0.73015,0.73005,0.73005,44600000.0
2009-11-25 13:12:00,0.73005,0.73015,0.73005,0.73015,13300000.0
2009-11-25 13:13:00,0.73015,0.73015,0.7301,0.73015,13600000.0
2009-11-25 13:14:00,0.73015,0.73015,0.73015,0.73015,1600000.0
2009-11-25 13:15:00,0.7302,0.73045,0.73015,0.73035,58200000.0
2009-11-25 13:16:00,0.73035,0.7306,0.73035,0.73055,100400000.0
2009-11-25 13:17:00,0.73055,0.73075,0.7305,0.73065,75100000.0
2009-11-25 13:18:00,0.7306,0.73085,0.73055,0.73065,131500000.0
2009-11-25 13:19:00,0.73065,0.73085,0.73055,0.73055,81600000.0
2009-11-25 13:20:00,0.73055,0.73055,0.7304,0.7304,35200000.0
2009-11-25 13:21:00,0.7304,0.73045,0.7304,0.73045,9600000.0
2009-11-25 13:22:00,0.7305,0.7305,0.73035,0.73035,51500000.0
2009-11-25 13:23:00,0.7304,0.73045,0.7303,0.7303,16600000.0
2009-11-25 13:24:00,0.7303,0.73105,0.7303,0.73085,116300000.0
2009-11-25 13:25:00,0.731,0.7311,0.731,0.7311,28600000.0
2009-11-25 13:26:00,0.7311,0.7311,0.7307,0.731,185400000.0
2009-11-25 13:27:00,0.731,0.7312,0.7309,0.7311,74400000.0
2009-11-25 13:28:00,0.73105,0.7312,0.73065,0.7307,130900000.0
2009-11-25 13:29:00,0.7307,0.73085,0.7307,0.73085,46200000.0
2009-11-25 13:30:00,0.7309,0.73135,0.73085,0.73135,208400000.0
2009-11-25 13:31:00,0.7313,0.7314,0.7313,0.7313,245600000.0
2009-11-25 13:32:00,0.7313,0.7313,0.7312,0.7312,78300000.0
2009-11-25 13:33:00,0.7313,0.73155,0.7313,0.7315,67000000.0
2009-11-25 13:34:00,0.7315,0.7315,0.7313,0.73135,126100000.0
2009-11-25 13:35:00,0.73135,0.7321,0.73135,0.7319,232700000.0
2009-11-25 13:36:00,0.7319,0.73195,0.73175,0.7318,119600000.0
2009-11-25 13:37:00,0.7318,0.732,0.7318,0.732,42900000.0
2009-11-25 13:38:00,0.732,0.7325,0.732,0.7325,112700000.0
2009-11-25 13:39:00,0.7325,0.73285,0.7325,0.73285,160500000.0
2009-11-25 13:40:00,0.73285,0.7331,0.73275,0.73275,125300000.0
2009-11-25 13:41:00,0.73275,0.73295,0.7323,0.73235,90100000.0
2009-11-25 13:42:00,0.73235,0.7331,0.7323,0.73305,243600000.0
2009-11-25 13:43:00,0.73305,0.7331,0.7329,0.73295,89400000.0
2009-11-25 13:44:00,0.733,0.733,0.7328,0.7328,45000000.0
2009-11-25 13:45:00,0.73275,0.7329,0.7324,0.7324,68900000.0
2009-11-25 13:46:00,0.73235,0.7324,0.7316,0.7319,177100000.0
2009-11-25 13:47:00,0.7319,0.7319,0.7316,0.73165,75000000.0
2009-11-25 13:48:00,0.7316,0.73175,0.73155,0.73175,63100000.0
2009-11-25 13:49:00,0.73175,0.73175,0.7317,0.7317,17700000.0
2009-11-25 13:50:00,0.7317,0.7318,0.73165,0.7318,109400000.0
2009-11-25 13:51:00,0.73175,0.73225,0.73175,0.7322,131300000.0
2009-11-25 13:52:00,0.7322,0.7322,0.73135,0.7314,171000000.0
2009-11-25 13:53:00,0.7314,0.73155,0.73135,0.7314,65700000.0
2009-11-25 13:54:00,0.73155,0.73165,0.7314,0.7314,80300000.0
2009-11-25 13:55:00,0.73145,0.7315,0.73125,0.7313,113800000.0
2009-11-25 13:56:00,0.7313,0.7313,0.7312,0.73125,32200000.0
2009-11-25 13:57:00,0.7313,0.7313,0.7311,0.73115,73200000.0
2009-11-25 13:58:00,0.73115,0.73135,0.73115,0.73115,35600000.0
2009-11-25 13:59:00,0.7311,0.7312,0.73095,0.7311,150800000.0
2009-11-25 14:00:00,0.7311,0.73165,0.7311,0.73165,156200000.0
2009-11-25 14:01:00,0.7316,0.732,0.7316,0.73195,163300000.0
2009-11-25 14:02:00,0.73195,0.7321,0.7317,0.732,89000000.0
2009-11-25 14:03:00,0.73195,0.7323,0.7319,0.7322,337000000.0
2009-11-25 14:04:00,0.7322,0.7323,0.7322,0.73225,78500000.0
2009-11-25 14:05:00,0.7322,0.7322,0.7321,0.7321,88600000.0
2009-11-25 14:06:00,0.7321,0.7321,0.7321,0.7321,4000000.0
2009-11-25 14:07:00,0.7321,0.7321,0.73155,0.7316,58600000.0
2009-11-25 14:08:00,0.73155,0.73155,0.73135,0.73135,234700000.0
2009-11-25 14:09:00,0.73115,0.73135,0.73095,0.7311,135900000.0
2009-11-25 14:10:00,0.73105,0.7311,0.731,0.7311,55200000.0
2009-11-25 14:11:00,0.7311,0.7311,0.73095,0.73095,91100000.0
2009-11-25 14:12:00,0.73095,0.7311,0.73095,0.731,99600000.0
2009-11-25 14:13:00,0.73105,0.73105,0.73065,0.7308,116100000.0
2009-11-25 14:14:00,0.7308,0.73105,0.73075,0.73105,138300000.0
2009-11-25 14:15:00,0.7311,0.7311,0.73075,0.73075,75800000.0
2009-11-25 14:16:00,0.73095,0.731,0.7308,0.731,65100000.0
2009-11-25 14:17:00,0.731,0.731,0.73095,0.73095,44900000.0
2009-11-25 14:18:00,0.73095,0.73095,0.73065,0.7307,99900000.0
2009-11-25 14:19:00,0.73075,0.7308,0.7307,0.7308,46600000.0
2009-11-25 14:20:00,0.7308,0.73085,0.7308,0.7308,41600000.0
2009-11-25 14:21:00,0.7308,0.7308,0.73065,0.73075,85600000.0
2009-11-25 14:22:00,0.73075,0.73095,0.73075,0.7309,115000000.0
2009-11-25 14:23:00,0.73085,0.7309,0.7308,0.7309,42800000.0
2009-11-25 14:24:00,0.7309,0.7313,0.7309,0.73125,39900000.0
2009-11-25 14:25:00,0.73115,0.73118,0.73114,0.73115,40400000.0
2009-11-25 14:26:00,0.7312,0.7312,0.73115,0.7312,38900000.0
2009-11-25 14:27:00,0.7312,0.73125,0.7312,0.73125,41000000.0
2009-11-25 14:28:00,0.73125,0.73135,0.73125,0.73125,128700000.0
2009-11-25 14:29:00,0.73125,0.7313,0.73125,0.73125,50500000.0
2009-11-25 14:30:00,0.73125,0.7313,0.73125,0.73125,43100000.0
2009-11-25 14:31:00,0.73115,0.73115,0.73095,0.73095,192200000.0
2009-11-25 14:32:00,0.73095,0.731,0.7308,0.73085,185200000.0
2009-11-25 14:33:00,0.73085,0.73095,0.73065,0.7307,107100000.0
2009-11-25 14:34:00,0.7307,0.7308,0.7307,0.7307,61200000.0
2009-11-25 14:35:00,0.7307,0.7307,0.7304,0.7304,31200000.0
2009-11-25 14:36:00,0.7304,0.7304,0.73025,0.7303,42800000.0
2009-11-25 14:37:00,0.7303,0.7308,0.7303,0.73055,287700000.0
2009-11-25 14:38:00,0.7306,0.7306,0.73035,0.73055,346700000.0
2009-11-25 14:39:00,0.73055,0.73055,0.73055,0.73055,11600000.0
2009-11-25 14:40:00,0.73055,0.7307,0.73055,0.7307,91200000.0
2009-11-25 14:41:00,0.73075,0.73095,0.73075,0.73075,157200000.0
2009-11-25 14:42:00,0.73075,0.73075,0.7305,0.73055,107200000.0
2009-11-25 14:43:00,0.73055,0.73075,0.73045,0.7305,81800000.0
2009-11-25 14:44:00,0.73055,0.73055,0.7305,0.73055,67600000.0
2009-11-25 14:45:00,0.7305,0.7305,0.73035,0.7304,55200000.0
2009-11-25 14:46:00,0.7304,0.7304,0.7301,0.73015,89600000.0
2009-11-25 14:47:00,0.73015,0.7302,0.73005,0.73015,104000000.0
2009-11-25 14:48:00,0.73015,0.73025,0.73015,0.7302,37400000.0
2009-11-25 14:49:00,0.73025,0.73035,0.73015,0.73025,104000000.0
2009-11-25 14:50:00,0.73025,0.73035,0.73015,0.73035,72200000.0
2009-11-25 14:51:00,0.73035,0.73045,0.73025,0.73045,224100000.0
2009-11-25 14:52:00,0.73035,0.73045,0.73035,0.73035,82700000.0
2009-11-25 14:53:00,0.73035,0.73055,0.73025,0.73025,61700000.0
2009-11-25 14:54:00,0.73025,0.73025,0.73005,0.73005,69500000.0
2009-11-25 14:55:00,0.73005,0.7302,0.72995,0.7302,81200000.0
2009-11-25 14:56:00,0.73025,0.73025,0.72995,0.73005,163100000.0
2009-11-25 14:57:00,0.73005,0.73005,0.72995,0.72995,65100000.0
2009-11-25 14:58:00,0.72995,0.7302,0.72995,0.72995,169000000.0
2009-11-25 14:59:00,0.72995,0.7301,0.72995,0.73005,87800000.0
2009-11-25 15:00:00,0.73005,0.73015,0.73005,0.7301,178600000.0
2009-11-25 15:01:00,0.7301,0.73015,0.73005,0.73005,53200000.0
2009-11-25 15:02:00,0.73005,0.73015,0.73005,0.7301,142200000.0
2009-11-25 15:03:00,0.73015,0.73035,0.7301,0.7303,134100000.0
2009-11-25 15:04:00,0.7303,0.73035,0.73025,0.73025,113000000.0
2009-11-25 15:05:00,0.73025,0.73025,0.73005,0.73005,81800000.0
2009-11-25 15:06:00,0.73005,0.73005,0.7299,0.73,106600000.0
2009-11-25 15:07:00,0.73,0.73005,0.72985,0.73,122600000.0
2009-11-25 15:08:00,0.73005,0.7303,0.73005,0.73025,88000000.0
2009-11-25 15:09:00,0.73025,0.7303,0.73015,0.73015,73400000.0
2009-11-25 15:10:00,0.73015,0.7303,0.73015,0.7303,102600000.0
2009-11-25 15:11:00,0.7303,0.7303,0.73015,0.73025,86600000.0
2009-11-25 15:12:00,0.73025,0.7305,0.73025,0.7305,82100000.0
2009-11-25 15:13:00,0.7305,0.73075,0.7305,0.73065,55800000.0
2009-11-25 15:14:00,0.7307,0.7307,0.73025,0.73025,170900000.0
2009-11-25 15:15:00,0.7302,0.7305,0.7302,0.7304,53600000.0
2009-11-25 15:16:00,0.7303,0.7304,0.7303,0.7303,29800000.0
2009-11-25 15:17:00,0.7303,0.7303,0.7302,0.73025,35100000.0
2009-11-25 15:18:00,0.73025,0.7305,0.73025,0.7304,40700000.0
2009-11-25 15:19:00,0.7304,0.7306,0.7304,0.73055,184900000.0
2009-11-25 15:20:00,0.73065,0.73065,0.73045,0.7306,151200000.0
2009-11-25 15:21:00,0.7306,0.73065,0.7305,0.7305,153800000.0
2009-11-25 15:22:00,0.7305,0.7305,0.7304,0.73045,81200000.0
2009-11-25 15:23:00,0.73045,0.73065,0.73045,0.7306,146600000.0
2009-11-25 15:24:00,0.7306,0.7306,0.7305,0.7306,299900000.0
2009-11-25 15:25:00,0.7306,0.7306,0.73055,0.73055,67600000.0
2009-11-25 15:26:00,0.7305,0.73075,0.7305,0.73055,232500000.0
2009-11-25 15:27:00,0.73055,0.7306,0.73045,0.7305,68700000.0
2009-11-25 15:28:00,0.7305,0.73055,0.7304,0.7305,169000000.0
2009-11-25 15:29:00,0.7305,0.7305,0.7304,0.7304,32700000.0
2009-11-25 15:30:00,0.7304,0.731,0.73015,0.73065,177300000.0
2009-11-25 15:31:00,0.7306,0.7307,0.73035,0.7306,152600000.0
2009-11-25 15:32:00,0.7306,0.73075,0.73055,0.73055,78500000.0
2009-11-25 15:33:00,0.73055,0.73055,0.7304,0.7305,161300000.0
2009-11-25 15:34:00,0.7305,0.73075,0.73035,0.73055,186900000.0
2009-11-25 15:35:00,0.73055,0.73065,0.7304,0.7305,175000000.0
2009-11-25 15:36:00,0.7305,0.7309,0.7305,0.7308,175300000.0
2009-11-25 15:37:00,0.7308,0.731,0.73075,0.73095,194500000.0
2009-11-25 15:38:00,0.73095,0.7312,0.73095,0.7311,270000000.0
2009-11-25 15:39:00,0.7311,0.73125,0.73105,0.7312,148500000.0
2009-11-25 15:40:00,0.7311,0.7311,0.73055,0.7306,366400000.0
2009-11-25 15:41:00,0.7306,0.7306,0.7301,0.7301,176500000.0
2009-11-25 15:42:00,0.7301,0.7301,0.72985,0.73,218300001.0
2009-11-25 15:43:00,0.73,0.7301,0.72975,0.72975,144600000.0
2009-11-25 15:44:00,0.72975,0.7299,0.72975,0.7299,69400000.0
2009-11-25 15:45:00,0.7299,0.73005,0.7298,0.73005,98200000.0
2009-11-25 15:46:00,0.73005,0.73025,0.72995,0.7301,100100000.0
2009-11-25 15:47:00,0.7301,0.7303,0.73,0.7303,74000000.0
2009-11-25 15:48:00,0.7303,0.73045,0.73025,0.7304,55200000.0
2009-11-25 15:49:00,0.7304,0.7306,0.7303,0.73055,95600000.0
2009-11-25 15:50:00,0.7305,0.73075,0.7305,0.7307,54700000.0
2009-11-25 15:51:00,0.7307,0.7308,0.7307,0.73075,27200000.0
2009-11-25 15:52:00,0.73075,0.73075,0.7307,0.7307,37600000.0
2009-11-25 15:53:00,0.73065,0.73075,0.73065,0.7307,36400000.0
2009-11-25 15:54:00,0.7307,0.7307,0.7307,0.7307,8000000.0
2009-11-25 15:55:00,0.7307,0.73075,0.73065,0.7307,45000000.0
2009-11-25 15:56:00,0.7307,0.7307,0.73035,0.7304,107900000.0
2009-11-25 15:57:00,0.7304,0.7305,0.7304,0.7305,116500000.0
2009-11-25 15:58:00,0.7305,0.7305,0.73035,0.73035,157700000.0
2009-11-25 15:59:00,0.73035,0.7305,0.7298,0.73005,271400000.0
2009-11-25 16:00:00,0.73005,0.73035,0.72935,0.7295,378800000.0
2009-11-25 16:01:00,0.72955,0.72985,0.7294,0.72955,430800000.0
2009-11-25 16:02:00,0.72955,0.73045,0.72945,0.7301,254600000.0
2009-11-25 16:03:00,0.73005,0.73015,0.72985,0.7299,196700000.0
2009-11-25 16:04:00,0.72985,0.72985,0.72935,0.72935,215400000.0
2009-11-25 16:05:00,0.72935,0.72935,0.72865,0.72885,289100000.0
2009-11-25 16:06:00,0.72885,0.729,0.72865,0.72865,190700000.0
2009-11-25 16:07:00,0.72865,0.72915,0.72865,0.72905,235000000.0
2009-11-25 16:08:00,0.7291,0.72915,0.7285,0.72855,141300000.0
2009-11-25 16:09:00,0.72855,0.72855,0.7282,0.72835,151100000.0
2009-11-25 16:10:00,0.72835,0.7286,0.72805,0.72815,244800000.0
2009-11-25 16:11:00,0.72815,0.7282,0.7276,0.72765,264300000.0
2009-11-25 16:12:00,0.72765,0.72795,0.72765,0.72795,296600000.0
2009-11-25 16:13:00,0.72795,0.72795,0.72765,0.72765,165100000.0
2009-11-25 16:14:00,0.72765,0.72785,0.72745,0.7276,388500000.0
2009-11-25 16:15:00,0.7276,0.7276,0.72705,0.7272,160200000.0
2009-11-25 16:16:00,0.72725,0.7279,0.7272,0.7279,254000000.0
2009-11-25 16:17:00,0.7279,0.72795,0.72745,0.7275,252399999.0
2009-11-25 16:18:00,0.7275,0.728,0.7275,0.728,147800000.0
2009-11-25 16:19:00,0.728,0.72815,0.7279,0.7281,129000000.0
2009-11-25 16:20:00,0.7282,0.72845,0.72815,0.72815,262100000.0
2009-11-25 16:21:00,0.72815,0.7284,0.7281,0.72835,191700000.0
2009-11-25 16:22:00,0.7284,0.7284,0.7284,0.7284,15600000.0
2009-11-25 16:23:00,0.7284,0.7284,0.7284,0.7284,5200000.0
2009-11-25 16:24:00,0.7284,0.7284,0.72815,0.7282,87800000.0
2009-11-25 16:25:00,0.72815,0.72815,0.7279,0.72795,257800000.0
2009-11-25 16:26:00,0.72795,0.72795,0.7278,0.72785,112800000.0
2009-11-25 16:27:00,0.72785,0.72785,0.7273,0.72745,155900000.0
2009-11-25 16:28:00,0.72745,0.7278,0.72745,0.72755,305200000.0
2009-11-25 16:29:00,0.72755,0.72755,0.7274,0.72745,167399999.0
2009-11-25 16:30:00,0.72745,0.7277,0.72705,0.72745,532600000.0
2009-11-25 16:31:00,0.72755,0.72765,0.72705,0.7271,333300000.0
2009-11-25 16:32:00,0.7271,0.72735,0.72705,0.7271,329800000.0
2009-11-25 16:33:00,0.72715,0.72725,0.72705,0.7271,294200000.0
2009-11-25 16:34:00,0.7271,0.7273,0.7271,0.72725,257700000.0
2009-11-25 16:35:00,0.72725,0.72725,0.72715,0.72715,206400000.0
2009-11-25 16:36:00,0.72715,0.7277,0.72715,0.72745,401100000.0
2009-11-25 16:37:00,0.72745,0.72775,0.7272,0.7273,298200000.0
2009-11-25 16:38:00,0.7273,0.72745,0.72725,0.7274,177600000.0
2009-11-25 16:39:00,0.72745,0.7276,0.72715,0.7275,334600000.0
2009-11-25 16:40:00,0.72745,0.7277,0.72735,0.7276,403800001.0
2009-11-25 16:41:00,0.7276,0.7276,0.7274,0.7275,295600000.0
2009-11-25 16:42:00,0.7275,0.7275,0.7272,0.72725,304800001.0
2009-11-25 16:43:00,0.72725,0.7274,0.72705,0.7273,373800000.0
2009-11-25 16:44:00,0.7273,0.72745,0.7272,0.72745,175600000.0
2009-11-25 16:45:00,0.72745,0.7278,0.72745,0.7278,147100000.0
2009-11-25 16:46:00,0.7278,0.7278,0.7275,0.7277,84000000.0
2009-11-25 16:47:00,0.7277,0.7278,0.72755,0.7277,160200000.0
2009-11-25 16:48:00,0.7277,0.72785,0.72765,0.7277,128100000.0
2009-11-25 16:49:00,0.7277,0.7277,0.7275,0.7275,140000000.0
2009-11-25 16:50:00,0.7275,0.7277,0.7275,0.72765,82300000.0
2009-11-25 16:51:00,0.72765,0.7277,0.72755,0.72755,85400000.0
2009-11-25 16:52:00,0.72755,0.7277,0.72725,0.7273,229100000.0
2009-11-25 16:53:00,0.72725,0.72755,0.7272,0.72725,205100000.0
2009-11-25 16:54:00,0.7272,0.7274,0.72715,0.72725,87400000.0
2009-11-25 16:55:00,0.72725,0.7277,0.72725,0.72755,87900000.0
2009-11-25 16:56:00,0.72755,0.7279,0.72755,0.72785,208100000.0
2009-11-25 16:57:00,0.7278,0.7282,0.72765,0.7281,200700000.0
2009-11-25 16:58:00,0.72815,0.7283,0.72805,0.7282,121400000.0
2009-11-25 16:59:00,0.7282,0.72835,0.72805,0.72815,97300000.0
2009-11-25 17:00:00,0.72815,0.7289,0.72815,0.72835,201400000.0
2009-11-25 17:01:00,0.72835,0.7285,0.72805,0.7283,134400000.0
2009-11-25 17:02:00,0.7283,0.72855,0.7283,0.7285,54800000.0
2009-11-25 17:03:00,0.72855,0.72895,0.72855,0.7287,176000000.0
2009-11-25 17:04:00,0.72875,0.729,0.72875,0.7289,96700000.0
2009-11-25 17:05:00,0.7289,0.729,0.72885,0.72895,77800000.0
2009-11-25 17:06:00,0.72895,0.72895,0.72865,0.72865,105200000.0
2009-11-25 17:07:00,0.72865,0.7288,0.72855,0.7286,147100000.0
2009-11-25 17:08:00,0.72855,0.7288,0.7285,0.72875,150400000.0
2009-11-25 17:09:00,0.72875,0.72885,0.72865,0.72865,91700000.0
2009-11-25 17:10:00,0.72865,0.72865,0.72805,0.72805,177300000.0
2009-11-25 17:11:00,0.72805,0.7283,0.72805,0.72815,288900000.0
2009-11-25 17:12:00,0.72815,0.72835,0.72815,0.72835,294100000.0
2009-11-25 17:13:00,0.72835,0.72835,0.72825,0.72825,72300000.0
2009-11-25 17:14:00,0.72825,0.7284,0.7282,0.72825,245600000.0
2009-11-25 17:15:00,0.72825,0.72825,0.72815,0.7282,139800000.0
2009-11-25 17:16:00,0.7282,0.72825,0.72815,0.72815,191700000.0
2009-11-25 17:17:00,0.72815,0.7282,0.72785,0.7279,326000000.0
2009-11-25 17:18:00,0.7279,0.7284,0.7279,0.7283,148500000.0
2009-11-25 17:19:00,0.7283,0.7284,0.72815,0.7283,87100000.0
2009-11-25 17:20:00,0.7283,0.7283,0.72805,0.72805,117000000.0
2009-11-25 17:21:00,0.72805,0.72815,0.7279,0.7279,120600000.0
2009-11-25 17:22:00,0.728,0.7281,0.72775,0.72785,248300000.0
2009-11-25 17:23:00,0.72785,0.72785,0.7277,0.72785,160800000.0
2009-11-25 17:24:00,0.72785,0.72795,0.7278,0.7278,148100000.0
2009-11-25 17:25:00,0.7278,0.7278,0.7274,0.7274,210000000.0
2009-11-25 17:26:00,0.7274,0.7275,0.72735,0.72735,349500000.0
2009-11-25 17:27:00,0.72735,0.7274,0.72735,0.72735,146000000.0
2009-11-25 17:28:00,0.7274,0.7274,0.7272,0.72725,179200000.0
2009-11-25 17:29:00,0.7273,0.72745,0.72725,0.72745,57800000.0
2009-11-25 17:30:00,0.7275,0.7281,0.7275,0.7278,127800000.0
2009-11-25 17:31:00,0.72775,0.7279,0.7277,0.7278,96000000.0
2009-11-25 17:32:00,0.7278,0.7279,0.7278,0.7279,56500000.0
2009-11-25 17:33:00,0.7279,0.7279,0.7275,0.72755,162400000.0
2009-11-25 17:34:00,0.72755,0.72755,0.7271,0.72735,157800000.0
2009-11-25 17:35:00,0.72725,0.72725,0.7271,0.72715,358400000.0
2009-11-25 17:36:00,0.72715,0.72745,0.7271,0.72735,222800000.0
2009-11-25 17:37:00,0.72735,0.72735,0.7271,0.7271,47700000.0
2009-11-25 17:38:00,0.7271,0.7273,0.72695,0.72715,284700000.0
2009-11-25 17:39:00,0.7272,0.7276,0.72715,0.72715,498400000.0
2009-11-25 17:40:00,0.7271,0.7272,0.72705,0.72715,263400000.0
2009-11-25 17:41:00,0.72715,0.72745,0.72715,0.72725,287200000.0
2009-11-25 17:42:00,0.72725,0.7273,0.7272,0.72725,51900000.0
2009-11-25 17:43:00,0.72725,0.72745,0.72715,0.72745,107200000.0
2009-11-25 17:44:00,0.72735,0.72775,0.72725,0.72775,116300000.0
2009-11-25 17:45:00,0.72775,0.72785,0.72765,0.72775,111700000.0
2009-11-25 17:46:00,0.72775,0.72775,0.7275,0.7276,70700000.0
2009-11-25 17:47:00,0.7276,0.72785,0.72755,0.72785,86600000.0
2009-11-25 17:48:00,0.72775,0.7281,0.72775,0.728,136700000.0
2009-11-25 17:49:00,0.728,0.728,0.72755,0.7276,111700000.0
2009-11-25 17:50:00,0.7276,0.72775,0.72755,0.72765,153600000.0
2009-11-25 17:51:00,0.72765,0.72765,0.72755,0.72755,117200000.0
2009-11-25 17:52:00,0.72755,0.7276,0.72735,0.72745,181200000.0
2009-11-25 17:53:00,0.7275,0.7275,0.7274,0.7274,44000000.0
2009-11-25 17:54:00,0.72745,0.7276,0.7273,0.72745,168900000.0
2009-11-25 17:55:00,0.72745,0.7275,0.7274,0.7275,104600000.0
2009-11-25 17:56:00,0.72745,0.72745,0.7272,0.72735,251800000.0
2009-11-25 17:57:00,0.72735,0.72735,0.72725,0.72725,35400000.0
2009-11-25 17:58:00,0.72725,0.72735,0.7272,0.72725,135900000.0
2009-11-25 17:59:00,0.7273,0.72765,0.72715,0.7272,260100000.0
2009-11-25 18:00:00,0.7272,0.7273,0.7271,0.7272,182500000.0
2009-11-25 18:01:00,0.7272,0.7273,0.7272,0.7273,45600000.0
2009-11-25 18:02:00,0.7273,0.72735,0.72715,0.72715,102200000.0
2009-11-25 18:03:00,0.72715,0.72745,0.72715,0.72745,77800000.0
2009-11-25 18:04:00,0.72735,0.72745,0.7273,0.72745,72400000.0
2009-11-25 18:05:00,0.72745,0.72745,0.72725,0.72735,136800000.0
2009-11-25 18:06:00,0.7273,0.72735,0.7272,0.72735,192300000.0
2009-11-25 18:07:00,0.72735,0.72765,0.72735,0.72765,77000000.0
2009-11-25 18:08:00,0.72775,0.72795,0.72755,0.7277,205900000.0
2009-11-25 18:09:00,0.7277,0.72775,0.7277,0.72775,62400000.0
2009-11-25 18:10:00,0.7277,0.72775,0.72745,0.72755,91200000.0
2009-11-25 18:11:00,0.72755,0.72785,0.7275,0.72785,119500000.0
2009-11-25 18:12:00,0.72785,0.72795,0.72765,0.7278,151000000.0
2009-11-25 18:13:00,0.7278,0.72795,0.72775,0.72785,121400000.0
2009-11-25 18:14:00,0.72785,0.72795,0.7276,0.7279,175100000.0
2009-11-25 18:15:00,0.7279,0.72805,0.7279,0.72795,111200000.0
2009-11-25 18:16:00,0.728,0.7282,0.72795,0.72805,143800000.0
2009-11-25 18:17:00,0.7281,0.72845,0.7281,0.72835,118600000.0
2009-11-25 18:18:00,0.72835,0.72845,0.72835,0.72835,69500000.0
2009-11-25 18:19:00,0.72835,0.7285,0.72825,0.72825,228600000.0
2009-11-25 18:20:00,0.72825,0.72825,0.7278,0.72815,417300000.0
2009-11-25 18:21:00,0.72815,0.7282,0.7279,0.72805,246600000.0
2009-11-25 18:22:00,0.72805,0.7282,0.72795,0.72795,271300000.0
2009-11-25 18:23:00,0.728,0.728,0.7279,0.72795,151900000.0
2009-11-25 18:24:00,0.72795,0.72805,0.7279,0.72795,218800000.0
2009-11-25 18:25:00,0.7279,0.7279,0.72785,0.7279,80200000.0
2009-11-25 18:26:00,0.7279,0.72795,0.7279,0.7279,70000000.0
2009-11-25 18:27:00,0.7279,0.72825,0.7279,0.72815,146600000.0
2009-11-25 18:28:00,0.72815,0.72815,0.7279,0.72805,140700000.0
2009-11-25 18:29:00,0.72805,0.72825,0.72805,0.72825,36500000.0
2009-11-25 18:30:00,0.72815,0.72825,0.72815,0.72825,36200000.0
2009-11-25 18:31:00,0.7282,0.72845,0.7282,0.72825,48000000.0
2009-11-25 18:32:00,0.72825,0.72855,0.72825,0.72845,100900000.0
2009-11-25 18:33:00,0.72845,0.72845,0.7284,0.72845,22800000.0
2009-11-25 18:34:00,0.72845,0.72865,0.72845,0.72865,64000000.0
2009-11-25 18:35:00,0.72855,0.72865,0.72855,0.72855,63400000.0
2009-11-25 18:36:00,0.72855,0.72875,0.72855,0.72875,94400000.0
2009-11-25 18:37:00,0.7288,0.7291,0.72865,0.72885,167900000.0
2009-11-25 18:38:00,0.72885,0.729,0.72875,0.72895,140000000.0
2009-11-25 18:39:00,0.72895,0.7293,0.72875,0.7293,136400000.0
2009-11-25 18:40:00,0.7293,0.72965,0.72925,0.72945,122100000.0
2009-11-25 18:41:00,0.72945,0.72955,0.72935,0.72955,49700000.0
2009-11-25 18:42:00,0.72945,0.72955,0.72945,0.72955,40900000.0
2009-11-25 18:43:00,0.72955,0.72955,0.72915,0.72925,135700000.0
2009-11-25 18:44:00,0.72925,0.7296,0.72925,0.7295,129500000.0
2009-11-25 18:45:00,0.7295,0.72955,0.7291,0.7291,94000000.0
2009-11-25 18:46:00,0.7291,0.7291,0.7287,0.7287,123600000.0
2009-11-25 18:47:00,0.72855,0.7287,0.7285,0.72855,113800000.0
2009-11-25 18:48:00,0.72855,0.7288,0.72855,0.7288,135800000.0
2009-11-25 18:49:00,0.7288,0.72885,0.72875,0.7288,117900000.0
2009-11-25 18:50:00,0.7288,0.7288,0.72865,0.7287,128400000.0
2009-11-25 18:51:00,0.7287,0.7287,0.72855,0.7286,142800000.0
2009-11-25 18:52:00,0.7286,0.7291,0.7286,0.72895,94200000.0
2009-11-25 18:53:00,0.729,0.7295,0.729,0.72935,268000000.0
2009-11-25 18:54:00,0.7294,0.7294,0.72915,0.72925,133000000.0
2009-11-25 18:55:00,0.72915,0.72925,0.72915,0.72915,63200000.0
2009-11-25 18:56:00,0.72915,0.7292,0.729,0.72905,121800000.0
2009-11-25 18:57:00,0.72905,0.72935,0.72905,0.7292,173000000.0
2009-11-25 18:58:00,0.7292,0.72925,0.72895,0.72905,133000000.0
2009-11-25 18:59:00,0.72905,0.7291,0.72905,0.7291,97800000.0
2009-11-25 19:00:00,0.7291,0.7292,0.729,0.72905,83200000.0
2009-11-25 19:01:00,0.72905,0.7291,0.72895,0.7291,249400000.0
2009-11-25 19:02:00,0.72915,0.7292,0.7291,0.7291,23100000.0
2009-11-25 19:03:00,0.7291,0.72915,0.7291,0.7291,21200000.0
2009-11-25 19:04:00,0.7291,0.72925,0.7291,0.72925,40600000.0
2009-11-25 19:05:00,0.72925,0.7293,0.72905,0.72915,62800000.0
2009-11-25 19:06:00,0.72915,0.7293,0.7291,0.72915,165200000.0
2009-11-25 19:07:00,0.7291,0.72915,0.7291,0.72915,9000000.0
2009-11-25 19:08:00,0.7291,0.72925,0.72905,0.72915,206600000.0
2009-11-25 19:09:00,0.72915,0.72915,0.729,0.7291,119000000.0
2009-11-25 19:10:00,0.7291,0.72915,0.7287,0.7287,182300000.0
2009-11-25 19:11:00,0.7287,0.7287,0.72845,0.7285,71800000.0
2009-11-25 19:12:00,0.72855,0.72855,0.7283,0.7283,28200000.0
2009-11-25 19:13:00,0.7284,0.7284,0.7282,0.7283,75200000.0
2009-11-25 19:14:00,0.72835,0.7284,0.7283,0.7283,23600000.0
2009-11-25 19:15:00,0.72835,0.72865,0.7283,0.7286,75700000.0
2009-11-25 19:16:00,0.7286,0.72865,0.7284,0.72855,41600000.0
2009-11-25 19:17:00,0.72821,0.72841,0.72802,0.72824,132300000.0
2009-11-25 19:18:00,0.72855,0.72865,0.72855,0.7286,16000000.0
2009-11-25 19:19:00,0.7286,0.7286,0.7282,0.7282,67100000.0
2009-11-25 19:20:00,0.7282,0.7282,0.728,0.7281,40700000.0
2009-11-25 19:21:00,0.7281,0.72825,0.72805,0.72815,33600000.0
2009-11-25 19:22:00,0.72815,0.72815,0.72815,0.72815,3200000.0
2009-11-25 19:23:00,0.72815,0.7282,0.72815,0.72815,11200000.0
2009-11-25 19:24:00,0.72796,0.72796,0.72743,0.72771,101800000.0
2009-11-25 19:25:00,0.72815,0.72825,0.72815,0.72815,36800000.0
2009-11-25 19:26:00,0.7282,0.72835,0.7282,0.7282,107600000.0
2009-11-25 19:27:00,0.7282,0.72835,0.7282,0.72825,51600000.0
2009-11-25 19:28:00,0.72825,0.72845,0.72825,0.7284,65000000.0
2009-11-25 19:29:00,0.72825,0.7284,0.72825,0.72835,38000000.0
2009-11-25 19:30:00,0.72835,0.72835,0.72815,0.7282,33400000.0
2009-11-25 19:31:00,0.7282,0.7282,0.7282,0.7282,6400000.0
2009-11-25 19:32:00,0.7282,0.7282,0.728,0.72805,22400000.0
2009-11-25 19:33:00,0.72805,0.7283,0.72805,0.7282,48200000.0
2009-11-25 19:34:00,0.7282,0.7282,0.72805,0.72805,21900000.0
2009-11-25 19:35:00,0.72805,0.7281,0.72805,0.7281,4800000.0
2009-11-25 19:36:00,0.72815,0.72815,0.728,0.728,43800000.0
2009-11-25 19:37:00,0.728,0.728,0.7279,0.728,38200000.0
2009-11-25 19:38:00,0.728,0.72805,0.72795,0.72805,48000000.0
2009-11-25 19:39:00,0.728,0.728,0.7279,0.7279,29600000.0
2009-11-25 19:40:00,0.72785,0.72785,0.72775,0.7278,41600000.0
2009-11-25 19:41:00,0.7278,0.7278,0.7278,0.7278,1600000.0
2009-11-25 19:42:00,0.7278,0.7278,0.7278,0.7278,8000000.0
2009-11-25 19:43:00,0.7278,0.72805,0.72775,0.72785,48200000.0
2009-11-25 19:44:00,0.72785,0.72785,0.72775,0.72775,18800000.0
2009-11-25 19:45:00,0.72775,0.72785,0.72765,0.7277,110300000.0
2009-11-25 19:46:00,0.7277,0.72805,0.72765,0.728,105000000.0
2009-11-25 19:47:00,0.728,0.72805,0.7278,0.7279,89200000.0
2009-11-25 19:48:00,0.7279,0.7279,0.7278,0.72785,36300000.0
2009-11-25 19:49:00,0.72785,0.72795,0.72775,0.7278,34200000.0
2009-11-25 19:50:00,0.72785,0.72785,0.72785,0.72785,8000000.0
2009-11-25 19:51:00,0.72765,0.72768,0.72729,0.72765,27000000.0
2009-11-25 19:52:00,0.72785,0.72805,0.72785,0.72795,51800000.0
2009-11-25 19:53:00,0.72795,0.72795,0.7279,0.72795,265000000.0
2009-11-25 19:54:00,0.72795,0.728,0.72795,0.72795,85400000.0
2009-11-25 19:55:00,0.72795,0.72795,0.72775,0.72795,142800000.0
2009-11-25 19:56:00,0.72805,0.72805,0.72805,0.72805,8600000.0
2009-11-25 19:57:00,0.72805,0.7281,0.72805,0.72805,73100000.0
2009-11-25 19:58:00,0.728,0.72805,0.728,0.72805,11600000.0
2009-11-25 19:59:00,0.72805,0.72805,0.728,0.728,15000000.0
2009-11-25 20:00:00,0.72805,0.72805,0.72775,0.7278,82900000.0
2009-11-25 20:01:00,0.72785,0.72795,0.72785,0.72795,12300000.0
2009-11-25 20:02:00,0.72795,0.72805,0.7279,0.72805,18500000.0
2009-11-25 20:03:00,0.72805,0.7284,0.72805,0.7284,65500000.0
2009-11-25 20:04:00,0.72845,0.72845,0.72835,0.72835,31700000.0
2009-11-25 20:05:00,0.72835,0.72885,0.72835,0.72885,100400000.0
2009-11-25 20:06:00,0.72895,0.72925,0.72885,0.72925,48500000.0
2009-11-25 20:07:00,0.7292,0.7292,0.72905,0.72905,48800000.0
2009-11-25 20:08:00,0.72905,0.72905,0.72895,0.72895,23500000.0
2009-11-25 20:09:00,0.72895,0.7292,0.72895,0.72915,61000000.0
2009-11-25 20:10:00,0.72915,0.72915,0.72895,0.72895,85800000.0
2009-11-25 20:11:00,0.72895,0.72905,0.72895,0.72905,45300000.0
2009-11-25 20:12:00,0.72905,0.7291,0.729,0.72905,37800000.0
2009-11-25 20:13:00,0.729,0.7292,0.729,0.7292,55300000.0
2009-11-25 20:14:00,0.7291,0.72915,0.72895,0.7291,95300000.0
2009-11-25 20:15:00,0.72905,0.72905,0.72905,0.72905,3000000.0
2009-11-25 20:16:00,0.72895,0.72915,0.72895,0.72915,19700000.0
2009-11-25 20:17:00,0.7291,0.7291,0.7289,0.72895,11200000.0
2009-11-25 20:18:00,0.72859,0.72882,0.72844,0.72855,111100000.0
2009-11-25 20:19:00,0.72885,0.72895,0.72885,0.72895,29200000.0
2009-11-25 20:20:00,0.72895,0.72895,0.72865,0.72875,47200000.0
2009-11-25 20:21:00,0.72875,0.72875,0.7287,0.7287,17600000.0
2009-11-25 20:22:00,0.7287,0.72885,0.7287,0.72885,23300000.0
2009-11-25 20:23:00,0.72885,0.7289,0.72875,0.72875,72100000.0
2009-11-25 20:24:00,0.72885,0.72885,0.72875,0.7288,31200000.0
2009-11-25 20:25:00,0.7288,0.7288,0.72865,0.72865,26700000.0
2009-11-25 20:26:00,0.72865,0.72865,0.72865,0.72865,9400000.0
2009-11-25 20:27:00,0.72865,0.72875,0.72865,0.72865,15900000.0
2009-11-25 20:28:00,0.72865,0.72865,0.72865,0.72865,11100000.0
2009-11-25 20:29:00,0.72839,0.7285,0.72817,0.72846,48500000.0
2009-11-25 20:30:00,0.72866,0.72881,0.72833,0.72845,44600000.0
2009-11-25 20:31:00,0.72865,0.72865,0.72865,0.72865,38200000.0
2009-11-25 20:32:00,0.72865,0.72875,0.72815,0.72815,143800000.0
2009-11-25 20:33:00,0.72815,0.7282,0.7281,0.72815,76100000.0
2009-11-25 20:34:00,0.7282,0.7282,0.7281,0.7281,38600000.0
2009-11-25 20:35:00,0.7281,0.72835,0.7281,0.7283,63800000.0
2009-11-25 20:36:00,0.7283,0.7286,0.7282,0.7285,71100000.0
2009-11-25 20:37:00,0.7285,0.72875,0.7283,0.72865,72000000.0
2009-11-25 20:38:00,0.72865,0.7288,0.72855,0.72855,94400000.0
2009-11-25 20:39:00,0.72855,0.7286,0.7285,0.7286,41299999.0
2009-11-25 20:40:00,0.7286,0.7286,0.7283,0.72835,23200000.0
2009-11-25 20:41:00,0.72835,0.72835,0.72815,0.72815,56500000.0
2009-11-25 20:42:00,0.72815,0.72825,0.7281,0.7281,60800000.0
2009-11-25 20:43:00,0.72815,0.72815,0.7281,0.7281,14600000.0
2009-11-25 20:44:00,0.72815,0.72815,0.7281,0.7281,31600000.0
2009-11-25 20:45:00,0.72815,0.7283,0.7281,0.7281,51000000.0
2009-11-25 20:46:00,0.72815,0.72815,0.72815,0.72815,1600000.0
2009-11-25 20:47:00,0.72791,0.72798,0.72778,0.72788,44100000.0
2009-11-25 20:48:00,0.72815,0.72815,0.7279,0.7279,115800000.0
2009-11-25 20:49:00,0.7279,0.7279,0.72785,0.72785,7200000.0
2009-11-25 20:50:00,0.72771,0.72807,0.72747,0.72764,159100000.0
2009-11-25 20:51:00,0.72785,0.7279,0.7278,0.7279,8000000.0
2009-11-25 20:52:00,0.7279,0.72795,0.7279,0.72795,21200000.0
2009-11-25 20:53:00,0.72795,0.72795,0.7279,0.72795,13200000.0
2009-11-25 20:54:00,0.72795,0.72795,0.72795,0.72795,3600000.0
2009-11-25 20:55:00,0.72795,0.728,0.7279,0.728,18900000.0
2009-11-25 20:56:00,0.72805,0.7281,0.72805,0.7281,12800000.0
2009-11-25 20:57:00,0.72815,0.72815,0.72795,0.728,26400000.0
2009-11-25 20:58:00,0.728,0.72815,0.728,0.72815,26800000.0
2009-11-25 20:59:00,0.72815,0.7282,0.728,0.7282,57900000.0
2009-11-25 21:00:00,0.7282,0.72845,0.7281,0.72845,28400000.0
2009-11-25 21:01:00,0.72845,0.72845,0.7283,0.7283,8000000.0
2009-11-25 21:02:00,0.7283,0.7283,0.7283,0.7283,12400000.0
2009-11-25 21:03:00,0.7283,0.7283,0.7283,0.7283,19400000.0
2009-11-25 21:04:00,0.7283,0.7283,0.7282,0.72825,58400000.0
2009-11-25 21:05:00,0.7282,0.7283,0.7282,0.7282,25600000.0
2009-11-25 21:06:00,0.72815,0.7286,0.72815,0.72855,76200000.0
2009-11-25 21:07:00,0.7286,0.72915,0.7286,0.72905,120700000.0
2009-11-25 21:08:00,0.72905,0.72905,0.7286,0.7286,173200000.0
2009-11-25 21:09:00,0.7286,0.7287,0.72815,0.7282,70900000.0
2009-11-25 21:10:00,0.7282,0.72845,0.72805,0.7283,153200000.0
2009-11-25 21:11:00,0.7283,0.72835,0.72825,0.7283,48600000.0
2009-11-25 21:12:00,0.72835,0.72835,0.72835,0.72835,29000000.0
2009-11-25 21:13:00,0.72835,0.72835,0.72835,0.72835,38000000.0
2009-11-25 21:14:00,0.72835,0.72845,0.72825,0.72825,29100000.0
2009-11-25 21:15:00,0.72855,0.7287,0.72855,0.7287,20800000.0
2009-11-25 21:16:00,0.7287,0.7289,0.7286,0.7287,72200000.0
2009-11-25 21:17:00,0.7287,0.72875,0.72865,0.72865,35200000.0
2009-11-25 21:18:00,0.72865,0.72905,0.72865,0.72905,20000000.0
2009-11-25 21:19:00,0.72895,0.72895,0.72885,0.72895,33300000.0
2009-11-25 21:20:00,0.72895,0.72915,0.72895,0.72915,46600000.0
2009-11-25 21:21:00,0.72915,0.72925,0.7291,0.72925,15400000.0
2009-11-25 21:22:00,0.72925,0.72965,0.72925,0.72955,60200000.0
2009-11-25 21:23:00,0.72955,0.7298,0.72945,0.7298,93100000.0
2009-11-25 21:24:00,0.7298,0.7298,0.7296,0.72975,42100000.0
2009-11-25 21:25:00,0.72975,0.72985,0.72975,0.72975,15200000.0
2009-11-25 21:26:00,0.72975,0.72975,0.72945,0.7295,77200000.0
2009-11-25 21:27:00,0.7295,0.7297,0.7294,0.7297,136200000.0
2009-11-25 21:28:00,0.7297,0.73015,0.7296,0.7301,138100000.0
2009-11-25 21:29:00,0.73015,0.73015,0.7298,0.7298,39600000.0
2009-11-25 21:30:00,0.72975,0.72975,0.7296,0.7296,13700000.0
2009-11-25 21:31:00,0.7296,0.72965,0.72955,0.72955,34700000.0
2009-11-25 21:32:00,0.72955,0.73005,0.72955,0.73005,55400000.0
2009-11-25 21:33:00,0.7301,0.73035,0.7299,0.7299,152600000.0
2009-11-25 21:34:00,0.7299,0.7299,0.7298,0.7298,4700000.0
2009-11-25 21:35:00,0.7298,0.7298,0.7297,0.7298,18000000.0
2009-11-25 21:36:00,0.72985,0.73005,0.72985,0.73005,22900000.0
2009-11-25 21:37:00,0.73005,0.73005,0.72985,0.72995,49400000.0
2009-11-25 21:38:00,0.72985,0.72985,0.72985,0.72985,30200000.0
2009-11-25 21:39:00,0.72985,0.7299,0.72985,0.72985,20300000.0
2009-11-25 21:40:00,0.72985,0.72985,0.72975,0.72975,68700000.0
2009-11-25 21:41:00,0.72975,0.72975,0.72975,0.72975,11600000.0
2009-11-25 21:42:00,0.72975,0.73,0.72975,0.72995,96100000.0
2009-11-25 21:43:00,0.72995,0.7302,0.72995,0.7302,47300000.0
2009-11-25 21:44:00,0.7302,0.73035,0.7302,0.73035,41100000.0
2009-11-25 21:45:00,0.73035,0.7307,0.73035,0.73045,193500000.0
2009-11-25 21:46:00,0.73045,0.7305,0.7304,0.7304,43900000.0
2009-11-25 21:47:00,0.73045,0.73065,0.73045,0.7306,28000000.0
2009-11-25 21:48:00,0.7306,0.7308,0.73055,0.7306,64600000.0
2009-11-25 21:49:00,0.7306,0.7306,0.73055,0.73055,30600000.0
2009-11-25 21:50:00,0.73055,0.73065,0.73055,0.73065,19100000.0
2009-11-25 21:51:00,0.7306,0.73085,0.7306,0.73085,68000000.0
2009-11-25 21:52:00,0.73085,0.73095,0.73075,0.73095,26600000.0
2009-11-25 21:53:00,0.73095,0.73095,0.73095,0.73095,13800000.0
2009-11-25 21:54:00,0.73095,0.73095,0.73095,0.73095,1600000.0
2009-11-25 21:55:00,0.73095,0.73105,0.73075,0.73075,45300000.0
2009-11-25 21:56:00,0.73085,0.73095,0.7303,0.7303,156400000.0
2009-11-25 21:57:00,0.7303,0.73045,0.7303,0.73045,78700000.0
2009-11-25 21:58:00,0.73045,0.7305,0.7303,0.7305,93200000.0
2009-11-25 21:59:00,0.7305,0.7307,0.7305,0.73055,54000000.0
2009-11-25 22:00:00,0.73055,0.7307,0.7305,0.7307,99900000.0
2009-11-25 22:01:00,0.7307,0.731,0.7307,0.73085,93000000.0
2009-11-25 22:02:00,0.73085,0.73095,0.73085,0.73095,52200000.0
2009-11-25 22:03:00,0.7309,0.7309,0.7307,0.73085,130200000.0
2009-11-25 22:04:00,0.73085,0.7311,0.7308,0.7309,83800000.0
2009-11-25 22:05:00,0.7309,0.73095,0.7309,0.7309,35200000.0
2009-11-25 22:06:00,0.73095,0.73095,0.73095,0.73095,3200000.0
2009-11-25 22:07:00,0.73095,0.73095,0.7302,0.73055,128700000.0
2009-11-25 22:08:00,0.73055,0.73075,0.73035,0.7306,111100000.0
2009-11-25 22:09:00,0.7306,0.7306,0.7306,0.7306,1600000.0
2009-11-25 22:10:00,0.7306,0.7306,0.73055,0.73055,52700000.0
2009-11-25 22:11:00,0.73055,0.73075,0.7305,0.73075,68700000.0
2009-11-25 22:12:00,0.7308,0.7308,0.7305,0.7306,61400000.0
2009-11-25 22:13:00,0.7306,0.7306,0.7306,0.7306,1600000.0
2009-11-25 22:14:00,0.73065,0.73065,0.73065,0.73065,25300000.0
2009-11-25 22:15:00,0.73065,0.73075,0.73065,0.73075,14400000.0
2009-11-25 22:16:00,0.7308,0.7309,0.73075,0.7309,9800000.0
2009-11-25 22:17:00,0.73038,0.73059,0.73033,0.73053,22800000.0
2009-11-25 22:18:00,0.7308,0.7308,0.7306,0.7306,81500000.0
2009-11-25 22:19:00,0.7306,0.7306,0.7306,0.7306,4800000.0
2009-11-25 22:20:00,0.73075,0.73075,0.7307,0.7307,6400000.0
2009-11-25 22:21:00,0.7307,0.73075,0.7307,0.73075,28900000.0
2009-11-25 22:22:00,0.73075,0.73075,0.73075,0.73075,13100000.0
2009-11-25 22:23:00,0.73075,0.73075,0.73075,0.73075,5600000.0
2009-11-25 22:24:00,0.73075,0.7313,0.73075,0.73095,109900000.0
2009-11-25 22:25:00,0.7311,0.7314,0.7311,0.73125,47300000.0
2009-11-25 22:26:00,0.7313,0.7315,0.7311,0.7312,191900000.0
2009-11-25 22:27:00,0.7312,0.73155,0.7312,0.7315,84600000.0
2009-11-25 22:28:00,0.7315,0.7315,0.7315,0.7315,1600000.0
2009-11-25 22:29:00,0.7315,0.73155,0.7314,0.7314,51200000.0
2009-11-25 22:30:00,0.73145,0.73145,0.73125,0.7313,94800001.0
2009-11-25 22:31:00,0.73116,0.73134,0.73097,0.73111,76200000.0
2009-11-25 22:32:00,0.73135,0.7314,0.73135,0.7314,12200000.0
2009-11-25 22:33:00,0.73137,0.73137,0.73122,0.73122,13700000.0
2009-11-25 22:34:00,0.73165,0.73195,0.7315,0.73195,128100000.0
2009-11-25 22:35:00,0.7319,0.732,0.73175,0.73195,77500000.0
2009-11-25 22:36:00,0.73195,0.732,0.73195,0.73195,12200000.0
2009-11-25 22:37:00,0.73195,0.73195,0.73195,0.73195,3200000.0
2009-11-25 22:38:00,0.73172,0.73181,0.73143,0.73149,56200000.0
2009-11-25 22:39:00,0.73195,0.73195,0.73185,0.73185,14500000.0
2009-11-25 22:40:00,0.73185,0.732,0.73185,0.73195,48500000.0
2009-11-25 22:41:00,0.732,0.732,0.7319,0.7319,19000000.0
2009-11-25 22:42:00,0.73165,0.73182,0.73158,0.73175,44500000.0
2009-11-25 22:43:00,0.73173,0.73181,0.73171,0.7318,21400000.0
2009-11-25 22:44:00,0.7319,0.732,0.7319,0.732,42100000.0
2009-11-25 22:45:00,0.732,0.7325,0.732,0.7325,145600000.0
2009-11-25 22:46:00,0.7325,0.7325,0.732,0.73215,285700000.0
2009-11-25 22:47:00,0.73215,0.73215,0.7318,0.7321,97800000.0
2009-11-25 22:48:00,0.73215,0.7322,0.7321,0.7321,14800000.0
2009-11-25 22:49:00,0.732,0.7321,0.73195,0.7321,45700000.0
2009-11-25 22:50:00,0.7321,0.7321,0.73195,0.73195,90000000.0
2009-11-25 22:51:00,0.732,0.732,0.732,0.732,7200000.0
2009-11-25 22:52:00,0.732,0.7322,0.732,0.7321,60400000.0
2009-11-25 22:53:00,0.7321,0.73215,0.7321,0.73215,27000000.0
2009-11-25 22:54:00,0.73215,0.73215,0.7321,0.73215,25400000.0
2009-11-25 22:55:00,0.7321,0.7321,0.732,0.732,34500000.0
2009-11-25 22:56:00,0.732,0.73205,0.73195,0.732,37600000.0
2009-11-25 22:57:00,0.732,0.732,0.73195,0.73195,51000000.0
2009-11-25 22:58:00,0.7319,0.7319,0.7319,0.7319,38700000.0
2009-11-25 22:59:00,0.7319,0.7319,0.7319,0.7319,12300000.0
2009-11-25 23:00:00,0.7319,0.7319,0.7319,0.7319,4000000.0
2009-11-25 23:01:00,0.73204,0.73221,0.73145,0.73145,45700000.0
2009-11-25 23:02:00,0.73139,0.73175,0.73136,0.73147,61500000.0
2009-11-25 23:03:00,0.73144,0.73185,0.73144,0.73159,37700000.0
2009-11-25 23:04:00,0.7319,0.7319,0.7319,0.7319,4000000.0
2009-11-25 23:05:00,0.73141,0.73177,0.73141,0.7316,16900000.0
2009-11-25 23:06:00,0.73157,0.73176,0.73146,0.73146,59700000.0
2009-11-25 23:07:00,0.73139,0.73182,0.73139,0.73145,73000000.0
2009-11-25 23:08:00,0.73185,0.7319,0.7317,0.7317,32400000.0
2009-11-25 23:09:00,0.7317,0.7317,0.73145,0.73155,23400000.0
2009-11-25 23:10:00,0.7317,0.7317,0.7315,0.7315,45100000.0
2009-11-25 23:11:00,0.7315,0.7316,0.7315,0.7316,14500000.0
2009-11-25 23:12:00,0.7316,0.7317,0.7315,0.7315,21200000.0
2009-11-25 23:13:00,0.73165,0.73175,0.73165,0.73175,10600000.0
2009-11-25 23:14:00,0.7318,0.7318,0.7318,0.7318,1000000.0
2009-11-25 23:15:00,0.73146,0.73183,0.73144,0.73183,10800000.0
2009-11-25 23:16:00,0.73185,0.73185,0.73185,0.73185,11500000.0
2009-11-25 23:17:00,0.73185,0.73185,0.73185,0.73185,16200000.0
2009-11-25 23:18:00,0.73163,0.73177,0.73143,0.73162,51400000.0
2009-11-25 23:19:00,0.7318,0.73185,0.7318,0.73185,17200000.0
2009-11-25 23:20:00,0.73185,0.73195,0.73185,0.73195,12900000.0
2009-11-25 23:21:00,0.73195,0.73195,0.73195,0.73195,20300000.0
2009-11-25 23:22:00,0.73195,0.73195,0.7319,0.73195,16500000.0
2009-11-25 23:23:00,0.73195,0.73195,0.73195,0.73195,7400000.0
2009-11-25 23:24:00,0.73195,0.73195,0.7319,0.7319,6600000.0
2009-11-25 23:25:00,0.73195,0.73195,0.73175,0.7318,83100000.0
2009-11-25 23:26:00,0.73185,0.73185,0.7316,0.73165,34900000.0
2009-11-25 23:27:00,0.73165,0.73165,0.7316,0.7316,33000000.0
2009-11-25 23:28:00,0.7316,0.7316,0.7313,0.73145,67000000.0
2009-11-25 23:29:00,0.73145,0.73145,0.73125,0.7313,59800000.0
2009-11-25 23:30:00,0.7313,0.7315,0.73125,0.73125,111800000.0
2009-11-25 23:31:00,0.73125,0.7313,0.7312,0.73125,27700000.0
2009-11-25 23:32:00,0.7313,0.7313,0.73125,0.73125,18300000.0
2009-11-25 23:33:00,0.73125,0.73135,0.73115,0.73135,56700000.0
2009-11-25 23:34:00,0.73135,0.73135,0.73135,0.73135,2500000.0
2009-11-25 23:35:00,0.73135,0.7316,0.73125,0.73145,37900000.0
2009-11-25 23:36:00,0.73155,0.73155,0.73135,0.73145,23200000.0
2009-11-25 23:37:00,0.73145,0.73145,0.73145,0.73145,5900000.0
2009-11-25 23:38:00,0.73145,0.73145,0.73145,0.73145,4900000.0
2009-11-25 23:39:00,0.73145,0.73145,0.73145,0.73145,6300000.0
2009-11-25 23:40:00,0.73145,0.7315,0.73145,0.7315,19800000.0
2009-11-25 23:41:00,0.7315,0.7315,0.7315,0.7315,4200000.0
2009-11-25 23:42:00,0.73145,0.73145,0.73145,0.73145,21000000.0
2009-11-25 23:43:00,0.7317,0.7319,0.7314,0.73145,52900000.0
2009-11-25 23:44:00,0.73145,0.7315,0.73145,0.7315,496600000.0
2009-11-25 23:45:00,0.73145,0.7316,0.73145,0.73145,45900000.0
2009-11-25 23:46:00,0.73145,0.73145,0.73125,0.73135,83800000.0
2009-11-25 23:47:00,0.73125,0.7316,0.73125,0.7315,50700000.0
2009-11-25 23:48:00,0.7315,0.7315,0.73145,0.73145,9800000.0
2009-11-25 23:49:00,0.73145,0.7318,0.73145,0.73155,45200000.0
2009-11-25 23:50:00,0.73155,0.73155,0.73145,0.73155,17400000.0
2009-11-25 23:51:00,0.73155,0.73175,0.73145,0.73175,38700000.0
2009-11-25 23:52:00,0.73175,0.73175,0.73175,0.73175,5900000.0
2009-11-25 23:53:00,0.73175,0.73185,0.73175,0.73185,20400000.0
2009-11-25 23:54:00,0.73185,0.73205,0.73185,0.732,23400000.0
2009-11-25 23:55:00,0.732,0.732,0.732,0.732,5000000.0
2009-11-25 23:56:00,0.73175,0.7323,0.73175,0.7323,36600000.0
2009-11-25 23:57:00,0.7325,0.7325,0.7323,0.7323,46600000.0
2009-11-25 23:58:00,0.7323,0.7323,0.73225,0.73225,28700000.0
2009-11-25 23:59:00,0.73225,0.73255,0.73225,0.73225,33400000.0
2009-11-26 00:00:00,0.73225,0.7324,0.73215,0.73225,19500000.0
2009-11-26 00:01:00,0.73225,0.73235,0.73225,0.73225,17600000.0
2009-11-26 00:02:00,0.7324,0.7326,0.73225,0.73245,70200000.0
2009-11-26 00:03:00,0.73245,0.73245,0.73245,0.73245,11200000.0
2009-11-26 00:04:00,0.73245,0.73245,0.73245,0.73245,5400000.0
2009-11-26 00:05:00,0.73245,0.73245,0.73245,0.73245,6200000.0
2009-11-26 00:06:00,0.73237,0.73243,0.73221,0.73223,14500000.0
2009-11-26 00:07:00,0.73265,0.7331,0.73255,0.733,39800000.0
2009-11-26 00:08:00,0.73295,0.73295,0.73265,0.73265,9000000.0
2009-11-26 00:09:00,0.73245,0.73265,0.73235,0.73265,40600000.0
2009-11-26 00:10:00,0.73265,0.73265,0.73265,0.73265,2000000.0
2009-11-26 00:11:00,0.73265,0.73275,0.73265,0.73275,8000000.0
2009-11-26 00:12:00,0.73275,0.73275,0.7327,0.73275,5000000.0
2009-11-26 00:13:00,0.73275,0.73275,0.73255,0.73265,12100000.0
2009-11-26 00:14:00,0.7327,0.7327,0.73265,0.73265,8200000.0
2009-11-26 00:15:00,0.73265,0.73265,0.73225,0.7324,33700000.0
2009-11-26 00:16:00,0.7324,0.7324,0.7324,0.7324,6600000.0
2009-11-26 00:17:00,0.73225,0.73225,0.73225,0.73225,2000000.0
2009-11-26 00:18:00,0.73225,0.73225,0.7321,0.7321,42300000.0
2009-11-26 00:19:00,0.7321,0.7323,0.73205,0.7323,70800000.0
2009-11-26 00:20:00,0.7323,0.7323,0.7323,0.7323,5000000.0
2009-11-26 00:21:00,0.73225,0.73225,0.73195,0.73205,43200000.0
2009-11-26 00:22:00,0.73205,0.73205,0.73195,0.73195,12600000.0
2009-11-26 00:23:00,0.73195,0.73195,0.73195,0.73195,2400000.0
2009-11-26 00:24:00,0.732,0.732,0.732,0.732,6800000.0
2009-11-26 00:25:00,0.732,0.7321,0.732,0.7321,13800000.0
2009-11-26 00:26:00,0.7321,0.7321,0.732,0.73205,27800000.0
2009-11-26 00:27:00,0.73205,0.73205,0.73205,0.73205,4000000.0
2009-11-26 00:28:00,0.73205,0.73205,0.73205,0.73205,21100000.0
2009-11-26 00:29:00,0.73205,0.73205,0.7319,0.73195,42300000.0
2009-11-26 00:30:00,0.73195,0.73205,0.73195,0.73205,10800000.0
2009-11-26 00:31:00,0.73205,0.73205,0.73205,0.73205,4800000.0
2009-11-26 00:32:00,0.73205,0.73205,0.73205,0.73205,10200000.0
2009-11-26 00:33:00,0.73205,0.73205,0.732,0.732,4400000.0
2009-11-26 00:34:00,0.73205,0.73205,0.73195,0.73205,29900000.0
2009-11-26 00:35:00,0.73205,0.73205,0.732,0.73205,16300000.0
2009-11-26 00:36:00,0.73162,0.73191,0.73162,0.73175,90600000.0
2009-11-26 00:37:00,0.732,0.732,0.73195,0.73195,20700000.0
2009-11-26 00:38:00,0.73195,0.73195,0.73195,0.73195,1600000.0
2009-11-26 00:39:00,0.7319,0.7319,0.73175,0.73175,18600000.0
2009-11-26 00:40:00,0.73175,0.73175,0.73175,0.73175,5400000.0
2009-11-26 00:41:00,0.73175,0.73175,0.73175,0.73175,1600000.0
2009-11-26 00:42:00,0.73155,0.73169,0.73149,0.73155,29800000.0
2009-11-26 00:43:00,0.73167,0.73171,0.73153,0.73156,64000000.0
2009-11-26 00:44:00,0.7318,0.7319,0.7318,0.73185,57900000.0
2009-11-26 00:45:00,0.73185,0.73185,0.7316,0.73185,38300000.0
2009-11-26 00:46:00,0.73185,0.73185,0.73175,0.73175,28900000.0
2009-11-26 00:47:00,0.73175,0.7318,0.73175,0.7318,24600000.0
2009-11-26 00:48:00,0.73185,0.73185,0.73185,0.73185,1600000.0
2009-11-26 00:49:00,0.73185,0.7319,0.73185,0.73185,27000000.0
2009-11-26 00:50:00,0.73185,0.73185,0.7318,0.7318,5600000.0
2009-11-26 00:51:00,0.7318,0.7318,0.7318,0.7318,2200000.0
2009-11-26 00:52:00,0.73185,0.73185,0.73185,0.73185,4900000.0
2009-11-26 00:53:00,0.73185,0.73205,0.73185,0.73205,13300000.0
2009-11-26 00:54:00,0.73205,0.73205,0.73205,0.73205,1600000.0
2009-11-26 00:55:00,0.73182,0.73213,0.73182,0.73192,101400000.0
2009-11-26 00:56:00,0.73205,0.73205,0.732,0.732,15400000.0
2009-11-26 00:57:00,0.732,0.73205,0.732,0.73205,34900000.0
2009-11-26 00:58:00,0.732,0.732,0.732,0.732,2300000.0
2009-11-26 00:59:00,0.732,0.732,0.732,0.732,2200000.0
2009-11-26 01:00:00,0.73205,0.73205,0.73205,0.73205,1000000.0
2009-11-26 01:01:00,0.73183,0.73188,0.73167,0.73185,75100000.0
2009-11-26 01:02:00,0.73179,0.73179,0.73152,0.73152,66000000.0
2009-11-26 01:03:00,0.73205,0.73205,0.732,0.732,5000000.0
2009-11-26 01:04:00,0.732,0.732,0.732,0.732,1000000.0
2009-11-26 01:05:00,0.73168,0.73198,0.73168,0.73188,139100000.0
2009-11-26 01:06:00,0.73184,0.73201,0.73168,0.73193,65900000.0
2009-11-26 01:07:00,0.73195,0.73195,0.73155,0.7316,43300000.0
2009-11-26 01:08:00,0.732,0.732,0.732,0.732,1000000.0
2009-11-26 01:09:00,0.732,0.732,0.73195,0.73195,4800000.0
2009-11-26 01:10:00,0.73183,0.73217,0.73166,0.73187,47300000.0
2009-11-26 01:11:00,0.73187,0.73209,0.73167,0.7318,40200000.0
2009-11-26 01:12:00,0.73177,0.73191,0.73169,0.73178,32000000.0
2009-11-26 01:13:00,0.73195,0.73195,0.7317,0.73175,44800000.0
2009-11-26 01:14:00,0.73175,0.73175,0.73175,0.73175,4900000.0
2009-11-26 01:15:00,0.73175,0.73175,0.7317,0.7317,3300000.0
2009-11-26 01:16:00,0.7317,0.7317,0.7317,0.7317,1600000.0
2009-11-26 01:17:00,0.7317,0.7317,0.73155,0.73155,26900000.0
2009-11-26 01:18:00,0.73155,0.73155,0.73135,0.73135,51300000.0
2009-11-26 01:19:00,0.7314,0.7314,0.73135,0.73135,46400000.0
2009-11-26 01:20:00,0.73135,0.73135,0.7313,0.73135,19900000.0
2009-11-26 01:21:00,0.7313,0.7313,0.7313,0.7313,6000000.0
2009-11-26 01:22:00,0.7313,0.7314,0.73125,0.73125,17100000.0
2009-11-26 01:23:00,0.7312,0.73125,0.73105,0.73125,23200000.0
2009-11-26 01:24:00,0.7312,0.7312,0.7312,0.7312,1000000.0
2009-11-26 01:25:00,0.7312,0.73125,0.731,0.731,14000000.0
2009-11-26 01:26:00,0.731,0.731,0.73045,0.73055,95900000.0
2009-11-26 01:27:00,0.73055,0.73055,0.7305,0.73055,19500000.0
2009-11-26 01:28:00,0.73065,0.73085,0.7305,0.73055,50100000.0
2009-11-26 01:29:00,0.7305,0.73055,0.7305,0.73055,29300000.0
2009-11-26 01:30:00,0.73055,0.73055,0.73055,0.73055,4800000.0
2009-11-26 01:31:00,0.73055,0.73055,0.73055,0.73055,13000000.0
2009-11-26 01:32:00,0.73055,0.73055,0.7302,0.7303,46500000.0
2009-11-26 01:33:00,0.7303,0.73075,0.7303,0.73075,67400000.0
2009-11-26 01:34:00,0.73075,0.73075,0.73065,0.73065,16100000.0
2009-11-26 01:35:00,0.73075,0.7308,0.73075,0.73075,46100000.0
2009-11-26 01:36:00,0.73075,0.73075,0.73075,0.73075,16300000.0
2009-11-26 01:37:00,0.73075,0.73075,0.73075,0.73075,19000000.0
2009-11-26 01:38:00,0.73075,0.73075,0.7307,0.7307,5000000.0
2009-11-26 01:39:00,0.7307,0.7307,0.73015,0.73035,68200000.0
2009-11-26 01:40:00,0.73002,0.73061,0.72989,0.7302,139900000.0
2009-11-26 01:41:00,0.7303,0.73035,0.7303,0.73035,13100000.0
2009-11-26 01:42:00,0.7303,0.73035,0.7303,0.7303,11700000.0
2009-11-26 01:43:00,0.7303,0.7303,0.7303,0.7303,1600000.0
2009-11-26 01:44:00,0.73025,0.7303,0.73025,0.73025,35500000.0
2009-11-26 01:45:00,0.73025,0.73025,0.73015,0.73025,24400000.0
2009-11-26 01:46:00,0.7302,0.73025,0.7302,0.7302,33900000.0
2009-11-26 01:47:00,0.73025,0.73025,0.73025,0.73025,10900000.0
2009-11-26 01:48:00,0.73025,0.73025,0.73025,0.73025,6500000.0
2009-11-26 01:49:00,0.73025,0.73035,0.73025,0.7303,18900000.0
2009-11-26 01:50:00,0.73025,0.73025,0.73025,0.73025,11000000.0
2009-11-26 01:51:00,0.73025,0.7303,0.73025,0.7303,8800000.0
2009-11-26 01:52:00,0.7303,0.7303,0.7303,0.7303,1600000.0
2009-11-26 01:53:00,0.73025,0.73025,0.7302,0.7302,12100000.0
2009-11-26 01:54:00,0.7302,0.7302,0.73005,0.73015,19100000.0
2009-11-26 01:55:00,0.72967,0.73026,0.72961,0.73006,26400000.0
2009-11-26 01:56:00,0.73015,0.73015,0.73015,0.73015,5500000.0
2009-11-26 01:57:00,0.73015,0.7303,0.73015,0.7303,11300000.0
2009-11-26 01:58:00,0.7303,0.7303,0.7303,0.7303,1600000.0
2009-11-26 01:59:00,0.73025,0.73025,0.73025,0.73025,7000000.0
2009-11-26 02:00:00,0.73025,0.7303,0.73005,0.73005,36800000.0
2009-11-26 02:01:00,0.73005,0.73005,0.73,0.73005,34400000.0
2009-11-26 02:02:00,0.73005,0.73005,0.73005,0.73005,10600000.0
2009-11-26 02:03:00,0.73005,0.73005,0.73005,0.73005,31700000.0
2009-11-26 02:04:00,0.73005,0.7301,0.73005,0.73005,52200000.0
2009-11-26 02:05:00,0.73005,0.73015,0.72995,0.73,95400000.0
2009-11-26 02:06:00,0.73005,0.73005,0.73,0.73,9900000.0
2009-11-26 02:07:00,0.73,0.73,0.72965,0.7297,26000000.0
2009-11-26 02:08:00,0.7297,0.72985,0.7293,0.7296,70000000.0
2009-11-26 02:09:00,0.7296,0.72975,0.7296,0.72975,49700000.0
2009-11-26 02:10:00,0.72975,0.72975,0.72945,0.72945,105100000.0
2009-11-26 02:11:00,0.72945,0.72945,0.72885,0.72885,122000000.0
2009-11-26 02:12:00,0.72885,0.72905,0.72885,0.72905,80000000.0
2009-11-26 02:13:00,0.72905,0.72915,0.72895,0.7291,40000000.0
2009-11-26 02:14:00,0.72905,0.7292,0.72905,0.72915,25600000.0
2009-11-26 02:15:00,0.72915,0.72925,0.7291,0.72925,22400000.0
2009-11-26 02:16:00,0.7292,0.7294,0.7291,0.7294,37600000.0
2009-11-26 02:17:00,0.72935,0.72935,0.72935,0.72935,3200000.0
2009-11-26 02:18:00,0.72935,0.7294,0.72935,0.7294,3200000.0
2009-11-26 02:19:00,0.72945,0.72955,0.72945,0.72955,23600000.0
2009-11-26 02:20:00,0.72955,0.72955,0.72955,0.72955,1600000.0
2009-11-26 02:21:00,0.72955,0.72955,0.7295,0.72955,17600000.0
2009-11-26 02:22:00,0.72955,0.7296,0.72945,0.7295,86200000.0
2009-11-26 02:23:00,0.72945,0.72945,0.7293,0.7293,29900000.0
2009-11-26 02:24:00,0.7293,0.7293,0.72915,0.72915,48700000.0
2009-11-26 02:25:00,0.72915,0.72915,0.72865,0.7289,117400000.0
2009-11-26 02:26:00,0.72895,0.729,0.72875,0.72885,225000000.0
2009-11-26 02:27:00,0.72885,0.72885,0.7288,0.7288,7600000.0
2009-11-26 02:28:00,0.72895,0.729,0.7288,0.72895,109800000.0
2009-11-26 02:29:00,0.72895,0.72895,0.72875,0.72895,65400000.0
2009-11-26 02:30:00,0.72895,0.72895,0.7276,0.7282,106400000.0
2009-11-26 02:31:00,0.7282,0.72855,0.7281,0.7284,143200000.0
2009-11-26 02:32:00,0.72845,0.72845,0.72825,0.7283,46700000.0
2009-11-26 02:33:00,0.7283,0.7286,0.7283,0.7286,65900000.0
2009-11-26 02:34:00,0.72865,0.72875,0.7286,0.72875,116800000.0
2009-11-26 02:35:00,0.72875,0.72895,0.72875,0.72895,25600000.0
2009-11-26 02:36:00,0.729,0.72905,0.7288,0.72905,56200000.0
2009-11-26 02:37:00,0.72905,0.72905,0.72895,0.729,39600000.0
2009-11-26 02:38:00,0.729,0.7291,0.7289,0.72905,44900000.0
2009-11-26 02:39:00,0.72905,0.72905,0.72905,0.72905,4800000.0
2009-11-26 02:40:00,0.72915,0.72945,0.72895,0.7293,118600000.0
2009-11-26 02:41:00,0.72935,0.72935,0.7289,0.72905,42100000.0
2009-11-26 02:42:00,0.72895,0.72895,0.7287,0.7288,50200000.0
2009-11-26 02:43:00,0.7288,0.7289,0.7288,0.7288,11200000.0
2009-11-26 02:44:00,0.7288,0.7288,0.72875,0.72875,10200000.0
2009-11-26 02:45:00,0.72875,0.72885,0.7287,0.72885,50200000.0
2009-11-26 02:46:00,0.72885,0.72885,0.7288,0.72885,36800000.0
2009-11-26 02:47:00,0.72885,0.7289,0.7288,0.7289,19800000.0
2009-11-26 02:48:00,0.7289,0.7289,0.72875,0.7289,43000000.0
2009-11-26 02:49:00,0.7289,0.7289,0.7285,0.7286,68000000.0
2009-11-26 02:50:00,0.7286,0.72865,0.72855,0.7286,23800000.0
2009-11-26 02:51:00,0.7286,0.72885,0.7286,0.72885,65400000.0
2009-11-26 02:52:00,0.72885,0.7292,0.72885,0.72915,78700000.0
2009-11-26 02:53:00,0.72915,0.72955,0.7291,0.72925,149700000.0
2009-11-26 02:54:00,0.72925,0.72955,0.72915,0.72925,190200000.0
2009-11-26 02:55:00,0.72925,0.72925,0.726,0.7285,235900000.0
2009-11-26 02:56:00,0.7285,0.7286,0.7285,0.7286,13900000.0
2009-11-26 02:57:00,0.7286,0.7287,0.7286,0.72865,36300000.0
2009-11-26 02:58:00,0.72865,0.7287,0.72865,0.7287,28000000.0
2009-11-26 02:59:00,0.7287,0.7288,0.72865,0.7287,32700000.0
2009-11-26 03:00:00,0.7288,0.7288,0.72855,0.7287,75800000.0
2009-11-26 03:01:00,0.7287,0.7288,0.72865,0.72875,29900000.0
2009-11-26 03:02:00,0.7287,0.7288,0.72865,0.72875,23200000.0
2009-11-26 03:03:00,0.7289,0.72905,0.72865,0.72905,109800000.0
2009-11-26 03:04:00,0.72905,0.7292,0.7289,0.729,117500000.0
2009-11-26 03:05:00,0.729,0.72905,0.7289,0.72895,32800000.0
2009-11-26 03:06:00,0.729,0.729,0.729,0.729,3200000.0
2009-11-26 03:07:00,0.729,0.7291,0.729,0.7291,19300000.0
2009-11-26 03:08:00,0.7291,0.7291,0.7291,0.7291,3200000.0
2009-11-26 03:09:00,0.72905,0.72905,0.72895,0.72895,75600000.0
2009-11-26 03:10:00,0.72895,0.72895,0.72895,0.72895,10800000.0
2009-11-26 03:11:00,0.72895,0.72895,0.72885,0.72885,40400000.0
2009-11-26 03:12:00,0.72885,0.7289,0.72825,0.7283,149700000.0
2009-11-26 03:13:00,0.7283,0.72835,0.7282,0.7282,31800000.0
2009-11-26 03:14:00,0.7282,0.72835,0.7281,0.72835,24400000.0
2009-11-26 03:15:00,0.7283,0.72875,0.7283,0.7287,58200000.0
2009-11-26 03:16:00,0.7287,0.7287,0.7287,0.7287,18200000.0
2009-11-26 03:17:00,0.72875,0.72875,0.72855,0.72855,44900000.0
2009-11-26 03:18:00,0.7286,0.72865,0.72855,0.72865,20400000.0
2009-11-26 03:19:00,0.72837,0.72842,0.72817,0.72817,97100000.0
2009-11-26 03:20:00,0.72865,0.72885,0.72865,0.72875,101500000.0
2009-11-26 03:21:00,0.7288,0.72925,0.7288,0.72915,55000000.0
2009-11-26 03:22:00,0.72915,0.7293,0.72835,0.72845,180200000.0
2009-11-26 03:23:00,0.7284,0.72855,0.7281,0.7281,176500000.0
2009-11-26 03:24:00,0.7281,0.7282,0.728,0.72815,51100000.0
2009-11-26 03:25:00,0.72815,0.7283,0.72805,0.7283,48500000.0
2009-11-26 03:26:00,0.7283,0.7284,0.7283,0.72835,46200000.0
2009-11-26 03:27:00,0.72835,0.72835,0.72825,0.72825,31400000.0
2009-11-26 03:28:00,0.72825,0.72825,0.72805,0.7281,60900000.0
2009-11-26 03:29:00,0.72815,0.7282,0.72775,0.72795,85800000.0
2009-11-26 03:30:00,0.728,0.728,0.7279,0.72795,21600000.0
2009-11-26 03:31:00,0.7279,0.7279,0.7277,0.7278,74000000.0
2009-11-26 03:32:00,0.7278,0.7278,0.7271,0.7273,113300000.0
2009-11-26 03:33:00,0.7273,0.72745,0.7272,0.7274,121000000.0
2009-11-26 03:34:00,0.7274,0.72745,0.7272,0.72745,84100000.0
2009-11-26 03:35:00,0.72745,0.72745,0.7271,0.7271,61100000.0
2009-11-26 03:36:00,0.7271,0.72725,0.7271,0.72725,36600000.0
2009-11-26 03:37:00,0.72725,0.72755,0.72725,0.72745,39300000.0
2009-11-26 03:38:00,0.7275,0.72775,0.7275,0.7277,67500000.0
2009-11-26 03:39:00,0.7277,0.7277,0.7277,0.7277,2200000.0
2009-11-26 03:40:00,0.72775,0.72795,0.72775,0.7279,21400000.0
2009-11-26 03:41:00,0.72785,0.7279,0.72785,0.7279,27400000.0
2009-11-26 03:42:00,0.7279,0.72815,0.7279,0.72815,42600000.0
2009-11-26 03:43:00,0.7281,0.72845,0.7281,0.7284,45200000.0
2009-11-26 03:44:00,0.7284,0.72855,0.7283,0.7285,49400000.0
2009-11-26 03:45:00,0.72865,0.72865,0.7281,0.72835,68700000.0
2009-11-26 03:46:00,0.7284,0.7284,0.7284,0.7284,3300000.0
2009-11-26 03:47:00,0.7284,0.72845,0.7284,0.72845,4900000.0
2009-11-26 03:48:00,0.72845,0.72845,0.72845,0.72845,1600000.0
2009-11-26 03:49:00,0.72845,0.72855,0.72845,0.72845,37300000.0
2009-11-26 03:50:00,0.72845,0.72845,0.72845,0.72845,22600000.0
2009-11-26 03:51:00,0.72845,0.7285,0.72845,0.7285,5700000.0
2009-11-26 03:52:00,0.7285,0.7285,0.72845,0.72845,23400000.0
2009-11-26 03:53:00,0.7286,0.7286,0.728,0.728,65800000.0
2009-11-26 03:54:00,0.72815,0.7282,0.72765,0.72765,69000000.0
2009-11-26 03:55:00,0.72765,0.72765,0.7276,0.7276,6900000.0
2009-11-26 03:56:00,0.72755,0.72755,0.72755,0.72755,4800000.0
2009-11-26 03:57:00,0.72755,0.72765,0.72755,0.7276,26500000.0
2009-11-26 03:58:00,0.7276,0.7276,0.7272,0.72735,12800000.0
2009-11-26 03:59:00,0.72735,0.72755,0.72735,0.72755,18900000.0
2009-11-26 04:00:00,0.72755,0.7276,0.72755,0.7276,13100000.0
2009-11-26 04:01:00,0.7276,0.7276,0.7274,0.72755,22000000.0
2009-11-26 04:02:00,0.72755,0.72755,0.7272,0.72725,30400000.0
2009-11-26 04:03:00,0.7272,0.72725,0.727,0.72725,68600000.0
2009-11-26 04:04:00,0.72725,0.72725,0.72705,0.72705,28300000.0
2009-11-26 04:05:00,0.72715,0.7272,0.727,0.72705,39800000.0
2009-11-26 04:06:00,0.72685,0.727,0.7259,0.72605,165500000.0
2009-11-26 04:07:00,0.72605,0.72615,0.7255,0.7258,125800000.0
2009-11-26 04:08:00,0.7258,0.7259,0.72565,0.7259,55000000.0
2009-11-26 04:09:00,0.7259,0.7261,0.72585,0.72605,84300000.0
2009-11-26 04:10:00,0.72605,0.7262,0.7258,0.7261,133000000.0
2009-11-26 04:11:00,0.7261,0.72635,0.72605,0.7263,105900000.0
2009-11-26 04:12:00,0.7263,0.7263,0.7262,0.7262,25500000.0
2009-11-26 04:13:00,0.7262,0.72625,0.72595,0.72595,134700000.0
2009-11-26 04:14:00,0.7259,0.7261,0.72575,0.7258,127000000.0
2009-11-26 04:15:00,0.7258,0.72595,0.72575,0.72595,30600000.0
2009-11-26 04:16:00,0.72595,0.72615,0.72595,0.72615,58100000.0
2009-11-26 04:17:00,0.72615,0.7262,0.7261,0.7262,161100000.0
2009-11-26 04:18:00,0.7262,0.7262,0.7262,0.7262,6200000.0
2009-11-26 04:19:00,0.7262,0.7266,0.7262,0.7266,70300000.0
2009-11-26 04:20:00,0.72665,0.7267,0.72665,0.7267,16000000.0
2009-11-26 04:21:00,0.7269,0.7269,0.7267,0.7268,50900000.0
2009-11-26 04:22:00,0.7268,0.7269,0.7265,0.7265,116400000.0
2009-11-26 04:23:00,0.7265,0.7266,0.7263,0.7264,70800000.0
2009-11-26 04:24:00,0.7264,0.7266,0.72635,0.7266,68600000.0
2009-11-26 04:25:00,0.7265,0.7265,0.7263,0.7265,23000000.0
2009-11-26 04:26:00,0.7265,0.7265,0.7261,0.7264,170699999.0
2009-11-26 04:27:00,0.72635,0.72655,0.72625,0.7265,161800000.0
2009-11-26 04:28:00,0.72645,0.72655,0.72615,0.72625,102900000.0
2009-11-26 04:29:00,0.72625,0.72625,0.72615,0.72615,24900000.0
2009-11-26 04:30:00,0.72615,0.72635,0.72615,0.72635,73300000.0
2009-11-26 04:31:00,0.72635,0.72635,0.72635,0.72635,1600000.0
2009-11-26 04:32:00,0.72635,0.72635,0.7262,0.7263,69100000.0
2009-11-26 04:33:00,0.7263,0.7263,0.72625,0.7263,12500000.0
2009-11-26 04:34:00,0.7263,0.7263,0.7261,0.72615,80000000.0
2009-11-26 04:35:00,0.72615,0.72655,0.72615,0.72655,135400000.0
2009-11-26 04:36:00,0.7266,0.72665,0.7266,0.7266,40700000.0
2009-11-26 04:37:00,0.7266,0.7266,0.7264,0.72645,30500000.0
2009-11-26 04:38:00,0.72645,0.72645,0.7263,0.7264,75800000.0
2009-11-26 04:39:00,0.72655,0.7266,0.72635,0.72645,68000000.0
2009-11-26 04:40:00,0.72655,0.72655,0.7265,0.7265,2600000.0
2009-11-26 04:41:00,0.7265,0.7265,0.7265,0.7265,4000000.0
2009-11-26 04:42:00,0.72655,0.72655,0.7265,0.7265,9300000.0
2009-11-26 04:43:00,0.72645,0.72645,0.72645,0.72645,60500000.0
2009-11-26 04:44:00,0.72645,0.7265,0.72645,0.7265,33800000.0
2009-11-26 04:45:00,0.72655,0.72655,0.72645,0.7265,51400000.0
2009-11-26 04:46:00,0.72636,0.72636,0.72602,0.72602,30400000.0
2009-11-26 04:47:00,0.7265,0.72665,0.7265,0.7265,23600000.0
2009-11-26 04:48:00,0.72655,0.72665,0.7265,0.72665,24800000.0
2009-11-26 04:49:00,0.72665,0.7273,0.72665,0.7272,94500000.0
2009-11-26 04:50:00,0.7272,0.7276,0.7267,0.7267,213100001.0
2009-11-26 04:51:00,0.7267,0.72675,0.72665,0.72665,39100000.0
2009-11-26 04:52:00,0.72665,0.7268,0.7266,0.7268,65300000.0
2009-11-26 04:53:00,0.72695,0.72695,0.7268,0.7268,21700000.0
2009-11-26 04:54:00,0.7268,0.72685,0.7268,0.7268,9900000.0
2009-11-26 04:55:00,0.7268,0.72685,0.7268,0.72685,12400000.0
2009-11-26 04:56:00,0.72685,0.72685,0.72685,0.72685,1600000.0
2009-11-26 04:57:00,0.72705,0.72715,0.7269,0.72695,21500000.0
2009-11-26 04:58:00,0.72695,0.727,0.72695,0.727,10300000.0
2009-11-26 04:59:00,0.727,0.7272,0.72695,0.72705,107100000.0
2009-11-26 05:00:00,0.7271,0.7271,0.727,0.727,20600000.0
2009-11-26 05:01:00,0.72695,0.72695,0.72695,0.72695,9400000.0
2009-11-26 05:02:00,0.72695,0.72725,0.72695,0.7272,99000000.0
2009-11-26 05:03:00,0.72715,0.72715,0.72705,0.72705,30800000.0
2009-11-26 05:04:00,0.72705,0.7271,0.727,0.727,26600000.0
2009-11-26 05:05:00,0.727,0.727,0.72685,0.727,33800000.0
2009-11-26 05:06:00,0.727,0.727,0.72695,0.72695,22600000.0
2009-11-26 05:07:00,0.72695,0.72695,0.7269,0.72695,15300000.0
2009-11-26 05:08:00,0.72651,0.72692,0.72651,0.72674,77700000.0
2009-11-26 05:09:00,0.72695,0.72695,0.72695,0.72695,9600000.0
2009-11-26 05:10:00,0.72695,0.72695,0.7269,0.7269,19800000.0
2009-11-26 05:11:00,0.72685,0.72765,0.72675,0.72765,116000000.0
2009-11-26 05:12:00,0.7276,0.72765,0.72755,0.72765,16700000.0
2009-11-26 05:13:00,0.72765,0.72765,0.7276,0.7276,2600000.0
2009-11-26 05:14:00,0.7276,0.72765,0.7273,0.72745,72900000.0
2009-11-26 05:15:00,0.72745,0.72755,0.72745,0.72755,32800000.0
2009-11-26 05:16:00,0.72745,0.72745,0.72745,0.72745,5500000.0
2009-11-26 05:17:00,0.72745,0.72745,0.72735,0.72735,30400000.0
2009-11-26 05:18:00,0.72735,0.72735,0.7272,0.7272,12000000.0
2009-11-26 05:19:00,0.72725,0.72725,0.72725,0.72725,12000000.0
2009-11-26 05:20:00,0.72725,0.7273,0.72695,0.727,72300000.0
2009-11-26 05:21:00,0.727,0.727,0.72675,0.72675,78000000.0
2009-11-26 05:22:00,0.72675,0.72685,0.72665,0.72665,22700000.0
2009-11-26 05:23:00,0.7267,0.7267,0.7263,0.7264,39100000.0
2009-11-26 05:24:00,0.7264,0.7266,0.7264,0.7266,29400000.0
2009-11-26 05:25:00,0.7264,0.7264,0.7264,0.7264,6300000.0
2009-11-26 05:26:00,0.7264,0.7264,0.72615,0.7263,65100000.0
2009-11-26 05:27:00,0.72625,0.72625,0.7261,0.7261,26200000.0
2009-11-26 05:28:00,0.7261,0.72615,0.7261,0.7261,7400000.0
2009-11-26 05:29:00,0.7261,0.7261,0.72575,0.72585,147300000.0
2009-11-26 05:30:00,0.72585,0.72675,0.7258,0.7267,165200000.0
2009-11-26 05:31:00,0.7267,0.7272,0.7267,0.72715,118400000.0
2009-11-26 05:32:00,0.72715,0.7273,0.72695,0.727,85300000.0
2009-11-26 05:33:00,0.7269,0.7269,0.7256,0.7264,195100000.0
2009-11-26 05:34:00,0.7264,0.7264,0.7256,0.7257,78400000.0
2009-11-26 05:35:00,0.7257,0.7257,0.7254,0.72545,91100000.0
2009-11-26 05:36:00,0.72535,0.726,0.7251,0.726,110300000.0
2009-11-26 05:37:00,0.726,0.72605,0.72595,0.726,44400000.0
2009-11-26 05:38:00,0.72605,0.72625,0.726,0.72625,45600000.0
2009-11-26 05:39:00,0.72635,0.72655,0.7261,0.7261,120200000.0
2009-11-26 05:40:00,0.7261,0.72635,0.72595,0.726,126100000.0
2009-11-26 05:41:00,0.726,0.726,0.72595,0.72595,5700000.0
2009-11-26 05:42:00,0.72595,0.72595,0.72435,0.7247,261700000.0
2009-11-26 05:43:00,0.7247,0.72475,0.7242,0.72455,70300000.0
2009-11-26 05:44:00,0.7245,0.7248,0.7244,0.7248,185400000.0
2009-11-26 05:45:00,0.7248,0.72555,0.7248,0.72515,216800000.0
2009-11-26 05:46:00,0.72515,0.72575,0.72515,0.72545,106600000.0
2009-11-26 05:47:00,0.72545,0.72545,0.72495,0.72525,40700000.0
2009-11-26 05:48:00,0.72525,0.72555,0.72525,0.7255,107700000.0
2009-11-26 05:49:00,0.7255,0.72555,0.7253,0.7253,29400000.0
2009-11-26 05:50:00,0.7253,0.72585,0.7253,0.72575,86700000.0
2009-11-26 05:51:00,0.72575,0.72585,0.7254,0.72545,50500000.0
2009-11-26 05:52:00,0.7255,0.7256,0.7255,0.72555,14600000.0
2009-11-26 05:53:00,0.7256,0.72575,0.7256,0.72575,25700000.0
2009-11-26 05:54:00,0.72575,0.72595,0.72575,0.72585,95400000.0
2009-11-26 05:55:00,0.7258,0.72585,0.7258,0.72585,22300000.0
2009-11-26 05:56:00,0.72585,0.72585,0.72545,0.72545,163500000.0
2009-11-26 05:57:00,0.7255,0.72565,0.72515,0.7252,91100000.0
2009-11-26 05:58:00,0.72525,0.7254,0.72525,0.72535,82200000.0
2009-11-26 05:59:00,0.72535,0.7255,0.7251,0.72515,175900000.0
2009-11-26 06:00:00,0.72515,0.72535,0.72505,0.72505,113000000.0
2009-11-26 06:01:00,0.725,0.72505,0.7244,0.7245,164700000.0
2009-11-26 06:02:00,0.72445,0.72455,0.7237,0.7238,328000000.0
2009-11-26 06:03:00,0.72375,0.72375,0.72325,0.7235,174200000.0
2009-11-26 06:04:00,0.7235,0.7235,0.7234,0.72345,40400000.0
2009-11-26 06:05:00,0.72345,0.7235,0.72345,0.7235,34000000.0
2009-11-26 06:06:00,0.7235,0.7237,0.72315,0.7232,87000000.0
2009-11-26 06:07:00,0.7233,0.7233,0.7232,0.7232,11000000.0
2009-11-26 06:08:00,0.72315,0.72335,0.72305,0.72335,135000000.0
2009-11-26 06:09:00,0.72335,0.7234,0.72325,0.7234,45800000.0
2009-11-26 06:10:00,0.72335,0.72395,0.72335,0.72395,130000000.0
2009-11-26 06:11:00,0.72395,0.72395,0.7238,0.72385,47600000.0
2009-11-26 06:12:00,0.72385,0.72385,0.72355,0.72355,91900000.0
2009-11-26 06:13:00,0.72355,0.72355,0.72335,0.7234,28300000.0
2009-11-26 06:14:00,0.7234,0.724,0.7234,0.724,34000000.0
2009-11-26 06:15:00,0.724,0.72405,0.72385,0.724,64100000.0
2009-11-26 06:16:00,0.7239,0.72405,0.7239,0.72405,11300000.0
2009-11-26 06:17:00,0.72405,0.72435,0.72405,0.7242,72400000.0
2009-11-26 06:18:00,0.7242,0.72455,0.72415,0.7243,118700000.0
2009-11-26 06:19:00,0.7243,0.7243,0.7242,0.7242,21900000.0
2009-11-26 06:20:00,0.72415,0.72415,0.72385,0.72385,32600000.0
2009-11-26 06:21:00,0.7239,0.7239,0.72375,0.7238,44000000.0
2009-11-26 06:22:00,0.7238,0.7239,0.7237,0.7237,40700000.0
2009-11-26 06:23:00,0.72375,0.72375,0.72355,0.7236,43900000.0
2009-11-26 06:24:00,0.7236,0.7236,0.72345,0.7235,88000000.0
2009-11-26 06:25:00,0.7235,0.72355,0.72345,0.72345,47800000.0
2009-11-26 06:26:00,0.7235,0.72355,0.72345,0.72345,103400000.0
2009-11-26 06:27:00,0.7235,0.7235,0.72335,0.7234,89300000.0
2009-11-26 06:28:00,0.7234,0.7235,0.7234,0.72345,6300000.0
2009-11-26 06:29:00,0.72345,0.7235,0.7234,0.7235,39000000.0
2009-11-26 06:30:00,0.7235,0.72355,0.7235,0.72355,3200000.0
2009-11-26 06:31:00,0.7236,0.7236,0.72355,0.72355,10500000.0
2009-11-26 06:32:00,0.7236,0.7236,0.7236,0.7236,1000000.0
2009-11-26 06:33:00,0.7235,0.7236,0.7235,0.7236,12200000.0
2009-11-26 06:34:00,0.7235,0.7235,0.7234,0.7235,44000000.0
2009-11-26 06:35:00,0.72355,0.72355,0.72355,0.72355,3400000.0
2009-11-26 06:36:00,0.7236,0.7242,0.7236,0.72415,185200000.0
2009-11-26 06:37:00,0.72415,0.7243,0.7241,0.72425,201700000.0
2009-11-26 06:38:00,0.7242,0.72425,0.7242,0.7242,37200000.0
2009-11-26 06:39:00,0.7242,0.7242,0.7242,0.7242,9000000.0
2009-11-26 06:40:00,0.7242,0.7242,0.7242,0.7242,3000000.0
2009-11-26 06:41:00,0.7242,0.7242,0.7242,0.7242,8400000.0
2009-11-26 06:42:00,0.7242,0.7242,0.7242,0.7242,6200000.0
2009-11-26 06:43:00,0.7242,0.72425,0.7242,0.72425,64500000.0
2009-11-26 06:44:00,0.72425,0.72425,0.72425,0.72425,16400000.0
2009-11-26 06:45:00,0.72425,0.72425,0.7242,0.7242,80400000.0
2009-11-26 06:46:00,0.7242,0.7242,0.72415,0.72415,10400000.0
2009-11-26 06:47:00,0.72415,0.72415,0.7237,0.724,62000000.0
2009-11-26 06:48:00,0.72405,0.7241,0.72405,0.7241,46900000.0
2009-11-26 06:49:00,0.7241,0.7241,0.7241,0.7241,19200000.0
2009-11-26 06:50:00,0.7241,0.7241,0.72405,0.7241,39900000.0
2009-11-26 06:51:00,0.7241,0.7241,0.724,0.7241,22600000.0
2009-11-26 06:52:00,0.724,0.724,0.7235,0.7235,107700000.0
2009-11-26 06:53:00,0.7235,0.72365,0.7235,0.72355,33600000.0
2009-11-26 06:54:00,0.7235,0.7235,0.72345,0.72345,29000000.0
2009-11-26 06:55:00,0.72345,0.72375,0.72345,0.72355,100500000.0
2009-11-26 06:56:00,0.7235,0.7236,0.7234,0.7235,86800000.0
2009-11-26 06:57:00,0.7235,0.72365,0.7234,0.7235,125700000.0
2009-11-26 06:58:00,0.7235,0.72365,0.72345,0.72365,19000000.0
2009-11-26 06:59:00,0.72365,0.72375,0.72345,0.72345,43000000.0
2009-11-26 07:00:00,0.7235,0.7235,0.72335,0.7234,41200000.0
2009-11-26 07:01:00,0.72335,0.7236,0.72335,0.7236,67300000.0
2009-11-26 07:02:00,0.7236,0.72375,0.7236,0.72365,58300000.0
2009-11-26 07:03:00,0.72365,0.72365,0.7236,0.7236,25000000.0
2009-11-26 07:04:00,0.7236,0.7236,0.7236,0.7236,14700000.0
2009-11-26 07:05:00,0.7236,0.7236,0.7235,0.7236,28000000.0
2009-11-26 07:06:00,0.7235,0.7235,0.7235,0.7235,16600000.0
2009-11-26 07:07:00,0.7235,0.72355,0.7235,0.7235,19700000.0
2009-11-26 07:08:00,0.72345,0.7235,0.72345,0.7235,25700000.0
2009-11-26 07:09:00,0.7235,0.7235,0.7234,0.7234,16500000.0
2009-11-26 07:10:00,0.7234,0.7234,0.723,0.723,85400000.0
2009-11-26 07:11:00,0.7229,0.7229,0.7226,0.7226,162400000.0
2009-11-26 07:12:00,0.7226,0.7226,0.72255,0.7226,23300000.0
2009-11-26 07:13:00,0.7226,0.7231,0.7226,0.72305,70300000.0
2009-11-26 07:14:00,0.72305,0.7231,0.72305,0.72305,54800000.0
2009-11-26 07:15:00,0.72305,0.72305,0.7227,0.7229,94800000.0
2009-11-26 07:16:00,0.7229,0.72305,0.7229,0.723,93800000.0
2009-11-26 07:17:00,0.723,0.72345,0.723,0.72315,133400000.0
2009-11-26 07:18:00,0.72315,0.72325,0.72275,0.72275,63500000.0
2009-11-26 07:19:00,0.72275,0.72275,0.7226,0.7226,17300000.0
2009-11-26 07:20:00,0.72221,0.72272,0.72209,0.72237,38400000.0
2009-11-26 07:21:00,0.72265,0.7227,0.7226,0.72265,30600000.0
2009-11-26 07:22:00,0.72265,0.72275,0.7226,0.7226,98600000.0
2009-11-26 07:23:00,0.7226,0.72285,0.7225,0.7228,169300000.0
2009-11-26 07:24:00,0.7228,0.723,0.72255,0.72295,177600000.0
2009-11-26 07:25:00,0.72295,0.72335,0.72295,0.7232,120100000.0
2009-11-26 07:26:00,0.7232,0.7232,0.723,0.72305,88900000.0
2009-11-26 07:27:00,0.72305,0.72315,0.72295,0.72305,136000000.0
2009-11-26 07:28:00,0.72305,0.7231,0.72305,0.7231,50800000.0
2009-11-26 07:29:00,0.7231,0.7236,0.7231,0.7236,53400000.0
2009-11-26 07:30:00,0.72365,0.72435,0.7236,0.7239,226600000.0
2009-11-26 07:31:00,0.72395,0.7246,0.72395,0.72455,203900000.0
2009-11-26 07:32:00,0.7246,0.7246,0.72435,0.7246,48600000.0
2009-11-26 07:33:00,0.7246,0.7246,0.7246,0.7246,2000000.0
2009-11-26 07:34:00,0.7246,0.7246,0.72445,0.72445,8400000.0
2009-11-26 07:35:00,0.72445,0.7245,0.72425,0.72425,90000000.0
2009-11-26 07:36:00,0.7243,0.72435,0.72425,0.72425,15100000.0
2009-11-26 07:37:00,0.72425,0.7243,0.72425,0.7243,8900000.0
2009-11-26 07:38:00,0.7243,0.72445,0.7243,0.72435,57500000.0
2009-11-26 07:39:00,0.72435,0.72435,0.72435,0.72435,28600000.0
2009-11-26 07:40:00,0.72435,0.72435,0.7239,0.7241,142200000.0
2009-11-26 07:41:00,0.72405,0.7242,0.72375,0.72385,133100000.0
2009-11-26 07:42:00,0.72365,0.724,0.72355,0.72385,133200000.0
2009-11-26 07:43:00,0.72385,0.72415,0.7237,0.72385,244800000.0
2009-11-26 07:44:00,0.72385,0.72405,0.72365,0.72405,83300000.0
2009-11-26 07:45:00,0.7241,0.72425,0.72405,0.72425,150100000.0
2009-11-26 07:46:00,0.7243,0.7243,0.7237,0.7242,124800000.0
2009-11-26 07:47:00,0.7242,0.7242,0.72405,0.72405,54300000.0
2009-11-26 07:48:00,0.7241,0.7241,0.7239,0.7239,124400000.0
2009-11-26 07:49:00,0.7239,0.7239,0.72385,0.72385,58000000.0
2009-11-26 07:50:00,0.72385,0.72395,0.72385,0.7239,52700000.0
2009-11-26 07:51:00,0.7239,0.7239,0.7238,0.7238,2600000.0
2009-11-26 07:52:00,0.7238,0.72385,0.7238,0.7238,17800000.0
2009-11-26 07:53:00,0.7238,0.72385,0.7236,0.72365,103200000.0
2009-11-26 07:54:00,0.72365,0.72375,0.72365,0.72365,72000000.0
2009-11-26 07:55:00,0.7237,0.7237,0.7237,0.7237,28200000.0
2009-11-26 07:56:00,0.7237,0.72375,0.7237,0.72375,77700000.0
2009-11-26 07:57:00,0.72375,0.72375,0.72335,0.72345,85700000.0
2009-11-26 07:58:00,0.7234,0.72345,0.7233,0.7233,25900000.0
2009-11-26 07:59:00,0.7233,0.7233,0.7231,0.7233,92500000.0
2009-11-26 08:00:00,0.72325,0.7234,0.72305,0.72315,98000000.0
2009-11-26 08:01:00,0.72305,0.72355,0.72295,0.72355,168000000.0
2009-11-26 08:02:00,0.72355,0.72355,0.7231,0.72315,322600000.0
2009-11-26 08:03:00,0.72315,0.72335,0.72305,0.7231,133000000.0
2009-11-26 08:04:00,0.72305,0.7231,0.723,0.723,185000000.0
2009-11-26 08:05:00,0.72305,0.72355,0.72295,0.7235,182000000.0
2009-11-26 08:06:00,0.7237,0.72405,0.72365,0.72385,193200000.0
2009-11-26 08:07:00,0.72375,0.72405,0.72375,0.72405,27200000.0
2009-11-26 08:08:00,0.72415,0.7243,0.7241,0.7241,32200000.0
2009-11-26 08:09:00,0.72415,0.72415,0.72405,0.7241,29600000.0
2009-11-26 08:10:00,0.72415,0.72445,0.7241,0.7244,31300000.0
2009-11-26 08:11:00,0.7244,0.72445,0.7238,0.724,108300000.0
2009-11-26 08:12:00,0.72385,0.7241,0.72375,0.72385,154800000.0
2009-11-26 08:13:00,0.72385,0.72385,0.7231,0.7234,171000000.0
2009-11-26 08:14:00,0.72335,0.72355,0.72335,0.7235,56100000.0
2009-11-26 08:15:00,0.72345,0.7235,0.72335,0.72345,14400000.0
2009-11-26 08:16:00,0.72345,0.72345,0.7234,0.7234,6400000.0
2009-11-26 08:17:00,0.72345,0.72345,0.7234,0.72345,14800000.0
2009-11-26 08:18:00,0.7234,0.72345,0.7234,0.7234,18000000.0
2009-11-26 08:19:00,0.72345,0.7235,0.72345,0.7235,22800000.0
2009-11-26 08:20:00,0.72345,0.72345,0.72345,0.72345,16800000.0
2009-11-26 08:21:00,0.72345,0.72345,0.72335,0.7234,50400000.0
2009-11-26 08:22:00,0.7234,0.7234,0.72335,0.7234,25600000.0
2009-11-26 08:23:00,0.7234,0.7234,0.72325,0.7233,29000000.0
2009-11-26 08:24:00,0.7234,0.72345,0.72335,0.72345,26800000.0
2009-11-26 08:25:00,0.72365,0.72375,0.7236,0.72375,28400000.0
2009-11-26 08:26:00,0.72375,0.72375,0.7236,0.72365,33100000.0
2009-11-26 08:27:00,0.7236,0.7238,0.72355,0.7238,61600000.0
2009-11-26 08:28:00,0.7238,0.7239,0.72365,0.7238,107200000.0
2009-11-26 08:29:00,0.7238,0.7239,0.7237,0.7239,59900000.0
2009-11-26 08:30:00,0.7239,0.724,0.7237,0.724,110000000.0
2009-11-26 08:31:00,0.724,0.72415,0.724,0.72415,142400000.0
2009-11-26 08:32:00,0.72415,0.72415,0.7241,0.72415,43200000.0
2009-11-26 08:33:00,0.7242,0.72465,0.7242,0.72465,61600000.0
2009-11-26 08:34:00,0.72465,0.72535,0.72465,0.72525,114000000.0
2009-11-26 08:35:00,0.72525,0.72545,0.72525,0.72535,73600000.0
2009-11-26 08:36:00,0.72535,0.72545,0.72535,0.72545,51800000.0
2009-11-26 08:37:00,0.72555,0.72565,0.72555,0.72565,19200000.0
2009-11-26 08:38:00,0.7256,0.7256,0.72555,0.72555,80600000.0
2009-11-26 08:39:00,0.72555,0.72555,0.72525,0.72535,84200000.0
2009-11-26 08:40:00,0.72535,0.7254,0.72505,0.7251,168600000.0
2009-11-26 08:41:00,0.7251,0.7255,0.72505,0.72545,100000000.0
2009-11-26 08:42:00,0.72545,0.7256,0.72545,0.72555,51300000.0
2009-11-26 08:43:00,0.72565,0.72565,0.72555,0.7256,25400000.0
2009-11-26 08:44:00,0.7256,0.72565,0.72555,0.72555,108100000.0
2009-11-26 08:45:00,0.72555,0.72555,0.7254,0.7254,49100000.0
2009-11-26 08:46:00,0.7254,0.72545,0.72525,0.72525,80400000.0
2009-11-26 08:47:00,0.72525,0.72525,0.7243,0.7243,173900000.0
2009-11-26 08:48:00,0.72435,0.72445,0.72415,0.72415,118100000.0
2009-11-26 08:49:00,0.7241,0.7241,0.7237,0.72375,202400000.0
2009-11-26 08:50:00,0.72375,0.72375,0.72365,0.72365,42300000.0
2009-11-26 08:51:00,0.72365,0.7239,0.72365,0.72385,66100000.0
2009-11-26 08:52:00,0.7238,0.7238,0.72345,0.72355,136800000.0
2009-11-26 08:53:00,0.72355,0.72365,0.72295,0.72295,213300000.0
2009-11-26 08:54:00,0.72305,0.72305,0.7225,0.7225,140900000.0
2009-11-26 08:55:00,0.7225,0.72255,0.722,0.72215,200700000.0
2009-11-26 08:56:00,0.72215,0.7223,0.72215,0.72225,44800000.0
2009-11-26 08:57:00,0.72225,0.72265,0.72225,0.72265,57400000.0
2009-11-26 08:58:00,0.72265,0.7229,0.72265,0.72275,108400000.0
2009-11-26 08:59:00,0.7227,0.7227,0.7222,0.72225,74100000.0
2009-11-26 09:00:00,0.72225,0.72265,0.7221,0.72255,102600000.0
2009-11-26 09:01:00,0.7226,0.7227,0.7225,0.7225,64200000.0
2009-11-26 09:02:00,0.7225,0.7226,0.72215,0.7226,104600000.0
2009-11-26 09:03:00,0.72275,0.72325,0.72275,0.72315,149200000.0
2009-11-26 09:04:00,0.72325,0.7236,0.7232,0.72345,223500000.0
2009-11-26 09:05:00,0.72345,0.72355,0.7234,0.72355,47300000.0
2009-11-26 09:06:00,0.72355,0.7237,0.72305,0.72305,68100000.0
2009-11-26 09:07:00,0.72305,0.7233,0.72295,0.72325,135400000.0
2009-11-26 09:08:00,0.72325,0.7233,0.7226,0.72265,164100001.0
2009-11-26 09:09:00,0.72265,0.72265,0.7221,0.7224,130400000.0
2009-11-26 09:10:00,0.72245,0.72245,0.7223,0.7223,135900001.0
2009-11-26 09:11:00,0.7223,0.7223,0.72195,0.7221,121700000.0
2009-11-26 09:12:00,0.7221,0.7222,0.7219,0.7219,167100000.0
2009-11-26 09:13:00,0.72195,0.72235,0.72195,0.72215,137200000.0
2009-11-26 09:14:00,0.72215,0.72245,0.7221,0.72225,59200000.0
2009-11-26 09:15:00,0.7223,0.72235,0.72205,0.72215,88900000.0
2009-11-26 09:16:00,0.7223,0.7223,0.7216,0.7216,105800000.0
2009-11-26 09:17:00,0.7216,0.7221,0.72155,0.722,94300001.0
2009-11-26 09:18:00,0.722,0.722,0.72175,0.72175,65000000.0
2009-11-26 09:19:00,0.7217,0.72175,0.72165,0.72175,64700000.0
2009-11-26 09:20:00,0.72175,0.72185,0.72155,0.72175,103700000.0
2009-11-26 09:21:00,0.7217,0.72175,0.7216,0.72165,57200000.0
2009-11-26 09:22:00,0.7216,0.72195,0.7216,0.72195,124100000.0
2009-11-26 09:23:00,0.72195,0.7222,0.72195,0.72215,66500000.0
2009-11-26 09:24:00,0.72215,0.7222,0.72205,0.7222,67400000.0
2009-11-26 09:25:00,0.7222,0.7224,0.72215,0.7224,77500000.0
2009-11-26 09:26:00,0.7224,0.7224,0.7223,0.7223,17600000.0
2009-11-26 09:27:00,0.7223,0.7229,0.7223,0.7227,95200000.0
2009-11-26 09:28:00,0.7226,0.7226,0.72235,0.72245,127500000.0
2009-11-26 09:29:00,0.7224,0.7224,0.7224,0.7224,21600000.0
2009-11-26 09:30:00,0.7224,0.72245,0.7223,0.72245,57000000.0
2009-11-26 09:31:00,0.7225,0.7225,0.7225,0.7225,1600000.0
2009-11-26 09:32:00,0.72255,0.7226,0.72255,0.7226,15400000.0
2009-11-26 09:33:00,0.7226,0.72265,0.7226,0.72265,12000000.0
2009-11-26 09:34:00,0.7227,0.72295,0.7227,0.7228,102600000.0
2009-11-26 09:35:00,0.7228,0.72325,0.7222,0.7225,280700001.0
2009-11-26 09:36:00,0.7226,0.72265,0.72235,0.72235,79400000.0
2009-11-26 09:37:00,0.72235,0.72245,0.72225,0.72225,101100000.0
2009-11-26 09:38:00,0.7222,0.7225,0.7222,0.7225,38300000.0
2009-11-26 09:39:00,0.7225,0.7225,0.7223,0.72235,110000000.0
2009-11-26 09:40:00,0.7224,0.7229,0.7224,0.7229,186000000.0
2009-11-26 09:41:00,0.72295,0.7231,0.72255,0.72255,139700000.0
2009-11-26 09:42:00,0.72255,0.7227,0.72255,0.7227,50200001.0
2009-11-26 09:43:00,0.72265,0.72275,0.72265,0.72275,60800000.0
2009-11-26 09:44:00,0.72275,0.72305,0.7227,0.72305,84600000.0
2009-11-26 09:45:00,0.72305,0.72315,0.72275,0.72275,157400000.0
2009-11-26 09:46:00,0.7228,0.72305,0.7228,0.723,35000000.0
2009-11-26 09:47:00,0.723,0.72315,0.723,0.7231,127600000.0
2009-11-26 09:48:00,0.7233,0.72405,0.7232,0.72325,348000001.0
2009-11-26 09:49:00,0.72325,0.72325,0.72305,0.72315,30000000.0
2009-11-26 09:50:00,0.72315,0.7232,0.7231,0.7232,45100000.0
2009-11-26 09:51:00,0.7232,0.7234,0.7232,0.7233,55100000.0
2009-11-26 09:52:00,0.72335,0.7235,0.72335,0.72345,61600000.0
2009-11-26 09:53:00,0.7235,0.7235,0.72345,0.7235,53600000.0
2009-11-26 09:54:00,0.7235,0.7236,0.7234,0.7235,90200000.0
2009-11-26 09:55:00,0.7235,0.7235,0.7235,0.7235,19600000.0
2009-11-26 09:56:00,0.7235,0.7235,0.72335,0.72335,61600000.0
2009-11-26 09:57:00,0.72335,0.72345,0.72335,0.7234,43100000.0
2009-11-26 09:58:00,0.7234,0.72345,0.72325,0.7233,66600000.0
2009-11-26 09:59:00,0.7233,0.72345,0.7233,0.72335,58500000.0
2009-11-26 10:00:00,0.7233,0.7233,0.7228,0.72285,201300000.0
2009-11-26 10:01:00,0.7229,0.72335,0.7229,0.7232,136200000.0
2009-11-26 10:02:00,0.7232,0.7234,0.72315,0.72325,169000000.0
2009-11-26 10:03:00,0.72325,0.72345,0.72315,0.72315,29400000.0
2009-11-26 10:04:00,0.72315,0.72315,0.72275,0.7228,70300000.0
2009-11-26 10:05:00,0.7228,0.7228,0.72255,0.72265,105000000.0
2009-11-26 10:06:00,0.72265,0.72275,0.72265,0.72265,89300000.0
2009-11-26 10:07:00,0.72265,0.72275,0.7225,0.72255,92000000.0
2009-11-26 10:08:00,0.72255,0.7227,0.7225,0.72255,73100000.0
2009-11-26 10:09:00,0.72255,0.72255,0.72255,0.72255,15300000.0
2009-11-26 10:10:00,0.72255,0.72255,0.72255,0.72255,110900000.0
2009-11-26 10:11:00,0.72255,0.72255,0.722,0.722,145900000.0
2009-11-26 10:12:00,0.72205,0.7221,0.7214,0.7215,284700000.0
2009-11-26 10:13:00,0.7215,0.7215,0.72115,0.72135,84700000.0
2009-11-26 10:14:00,0.72135,0.72165,0.72135,0.7215,296100000.0
2009-11-26 10:15:00,0.72155,0.72175,0.72145,0.7217,297900000.0
2009-11-26 10:16:00,0.7217,0.72195,0.72165,0.72195,97400000.0
2009-11-26 10:17:00,0.7219,0.72235,0.7219,0.72215,161800000.0
2009-11-26 10:18:00,0.72215,0.7222,0.72205,0.7221,58200000.0
2009-11-26 10:19:00,0.7221,0.7224,0.722,0.7224,119000000.0
2009-11-26 10:20:00,0.7224,0.72265,0.7223,0.72265,132600000.0
2009-11-26 10:21:00,0.72285,0.72285,0.72255,0.72255,68900000.0
2009-11-26 10:22:00,0.72255,0.72265,0.7225,0.72265,53800000.0
2009-11-26 10:23:00,0.72265,0.72275,0.72265,0.7227,22900000.0
2009-11-26 10:24:00,0.72275,0.7229,0.7227,0.72285,84300000.0
2009-11-26 10:25:00,0.72285,0.72285,0.7227,0.72275,30500000.0
2009-11-26 10:26:00,0.72275,0.72275,0.72225,0.72225,73200000.0
2009-11-26 10:27:00,0.72225,0.72225,0.7222,0.7222,14700000.0
2009-11-26 10:28:00,0.7222,0.72235,0.722,0.722,61900000.0
2009-11-26 10:29:00,0.72205,0.7221,0.72195,0.72195,28400000.0
2009-11-26 10:30:00,0.72195,0.72195,0.7219,0.72195,13800000.0
2009-11-26 10:31:00,0.72195,0.72195,0.7219,0.7219,11300000.0
2009-11-26 10:32:00,0.7219,0.7219,0.7214,0.72145,126700000.0
2009-11-26 10:33:00,0.72145,0.7215,0.7212,0.7214,184200000.0
2009-11-26 10:34:00,0.7214,0.7214,0.72105,0.72105,161900000.0
2009-11-26 10:35:00,0.72105,0.72105,0.72065,0.72065,256100000.0
2009-11-26 10:36:00,0.72065,0.7207,0.72065,0.72065,154500000.0
2009-11-26 10:37:00,0.72065,0.721,0.72065,0.7209,162300000.0
2009-11-26 10:38:00,0.72085,0.7209,0.7205,0.7205,196500000.0
2009-11-26 10:39:00,0.72015,0.7203,0.71955,0.71975,214300000.0
2009-11-26 10:40:00,0.71975,0.72,0.71965,0.71985,156800000.0
2009-11-26 10:41:00,0.71985,0.72,0.71975,0.7199,107300000.0
2009-11-26 10:42:00,0.7199,0.72015,0.7199,0.72015,91600000.0
2009-11-26 10:43:00,0.72015,0.7202,0.72,0.7201,58300000.0
2009-11-26 10:44:00,0.72025,0.72075,0.72015,0.72075,143000000.0
2009-11-26 10:45:00,0.7208,0.7208,0.72055,0.72065,63300000.0
2009-11-26 10:46:00,0.72075,0.72075,0.72065,0.72065,27800000.0
2009-11-26 10:47:00,0.7207,0.72075,0.72065,0.72075,28800000.0
2009-11-26 10:48:00,0.72075,0.72075,0.72035,0.72045,93000000.0
2009-11-26 10:49:00,0.72055,0.72065,0.7204,0.72045,66400000.0
2009-11-26 10:50:00,0.72045,0.72065,0.72015,0.72025,272300000.0
2009-11-26 10:51:00,0.72025,0.72035,0.71965,0.7198,196500000.0
2009-11-26 10:52:00,0.71975,0.7199,0.7184,0.719,351400000.0
2009-11-26 10:53:00,0.719,0.71985,0.719,0.71965,227600000.0
2009-11-26 10:54:00,0.71975,0.72025,0.71975,0.7201,136300000.0
2009-11-26 10:55:00,0.72015,0.72015,0.71975,0.7198,85400000.0
2009-11-26 10:56:00,0.7198,0.72,0.71965,0.72,236300000.0
2009-11-26 10:57:00,0.71995,0.7203,0.71995,0.7203,227600000.0
2009-11-26 10:58:00,0.72025,0.72065,0.72015,0.72055,193500000.0
2009-11-26 10:59:00,0.7207,0.7207,0.72005,0.7201,193799999.0
2009-11-26 11:00:00,0.7201,0.7201,0.71935,0.71945,162300000.0
2009-11-26 11:01:00,0.71945,0.71955,0.71925,0.71935,185000000.0
2009-11-26 11:02:00,0.7195,0.7201,0.71945,0.71995,235800000.0
2009-11-26 11:03:00,0.72,0.7202,0.72,0.7201,107100000.0
2009-11-26 11:04:00,0.7201,0.72025,0.7201,0.72015,44200000.0
2009-11-26 11:05:00,0.72025,0.72025,0.72005,0.72015,153100000.0
2009-11-26 11:06:00,0.72015,0.72015,0.7201,0.72015,89300000.0
2009-11-26 11:07:00,0.72015,0.72015,0.71975,0.71975,104800000.0
2009-11-26 11:08:00,0.71975,0.71975,0.71945,0.71945,34400000.0
2009-11-26 11:09:00,0.71945,0.7195,0.7191,0.7195,132000000.0
2009-11-26 11:10:00,0.7195,0.7195,0.7187,0.7187,166100000.0
2009-11-26 11:11:00,0.7187,0.719,0.71855,0.71865,153600000.0
2009-11-26 11:12:00,0.7186,0.71875,0.7186,0.71865,72500000.0
2009-11-26 11:13:00,0.7186,0.7187,0.7183,0.71845,213900000.0
2009-11-26 11:14:00,0.71845,0.7187,0.7183,0.7186,221900000.0
2009-11-26 11:15:00,0.71865,0.71935,0.71865,0.7193,310300000.0
2009-11-26 11:16:00,0.7193,0.7193,0.71895,0.719,112100000.0
2009-11-26 11:17:00,0.719,0.7191,0.71895,0.7191,248700001.0
2009-11-26 11:18:00,0.7191,0.72005,0.71905,0.72005,309200000.0
2009-11-26 11:19:00,0.72005,0.72005,0.71955,0.71955,119000000.0
2009-11-26 11:20:00,0.71955,0.72025,0.71955,0.72005,164900000.0
2009-11-26 11:21:00,0.72005,0.72045,0.72,0.72045,79600000.0
2009-11-26 11:22:00,0.72045,0.721,0.72015,0.7202,274000001.0
2009-11-26 11:23:00,0.7202,0.7202,0.7201,0.72015,40800000.0
2009-11-26 11:24:00,0.72015,0.7203,0.72015,0.7202,32900000.0
2009-11-26 11:25:00,0.7202,0.7202,0.7199,0.72,25400000.0
2009-11-26 11:26:00,0.72,0.72015,0.7198,0.72015,45700000.0
2009-11-26 11:27:00,0.72015,0.72015,0.72015,0.72015,4000000.0
2009-11-26 11:28:00,0.72015,0.72085,0.72015,0.7205,113300000.0
2009-11-26 11:29:00,0.72045,0.7205,0.7204,0.7204,21800000.0
2009-11-26 11:30:00,0.72045,0.7205,0.72035,0.7205,112700000.0
2009-11-26 11:31:00,0.7205,0.7206,0.7205,0.72055,16200000.0
2009-11-26 11:32:00,0.72055,0.7206,0.7205,0.7206,31800000.0
2009-11-26 11:33:00,0.7206,0.72065,0.7206,0.72065,9600000.0
2009-11-26 11:34:00,0.72065,0.721,0.72065,0.721,103600000.0
2009-11-26 11:35:00,0.721,0.72105,0.72095,0.72095,71800000.0
2009-11-26 11:36:00,0.72095,0.72095,0.72055,0.72055,128900000.0
2009-11-26 11:37:00,0.72055,0.7206,0.7205,0.7205,72300000.0
2009-11-26 11:38:00,0.7205,0.7205,0.7204,0.72045,33800000.0
2009-11-26 11:39:00,0.72045,0.72045,0.72015,0.72025,44400000.0
2009-11-26 11:40:00,0.72025,0.72025,0.71945,0.71955,197900000.0
2009-11-26 11:41:00,0.71955,0.71975,0.7191,0.71925,118800000.0
2009-11-26 11:42:00,0.71915,0.7194,0.71905,0.7191,128400000.0
2009-11-26 11:43:00,0.71915,0.71915,0.71875,0.71875,121900000.0
2009-11-26 11:44:00,0.7189,0.719,0.7187,0.71875,201900000.0
2009-11-26 11:45:00,0.71875,0.7189,0.71875,0.71885,160999999.0
2009-11-26 11:46:00,0.71875,0.71905,0.71875,0.719,370400003.0
2009-11-26 11:47:00,0.719,0.71975,0.719,0.7196,207500000.0
2009-11-26 11:48:00,0.71945,0.7196,0.71945,0.7196,31300000.0
2009-11-26 11:49:00,0.7196,0.72005,0.71955,0.7197,146500000.0
2009-11-26 11:50:00,0.71965,0.72005,0.71965,0.72005,33699999.0
2009-11-26 11:51:00,0.72015,0.72065,0.71985,0.72045,388200000.0
2009-11-26 11:52:00,0.72045,0.72045,0.72015,0.7202,190400000.0
2009-11-26 11:53:00,0.7202,0.72045,0.7201,0.72015,135300000.0
2009-11-26 11:54:00,0.72025,0.72025,0.72025,0.72025,14500000.0
2009-11-26 11:55:00,0.72025,0.7203,0.71945,0.71965,380799996.0
2009-11-26 11:56:00,0.7197,0.7197,0.71965,0.71965,47999999.0
2009-11-26 11:57:00,0.71965,0.71975,0.71965,0.71965,15400000.0
2009-11-26 11:58:00,0.71965,0.71965,0.71965,0.71965,3200000.0
2009-11-26 11:59:00,0.71965,0.71975,0.71965,0.7197,25400000.0
2009-11-26 12:00:00,0.7197,0.7197,0.71935,0.71935,41600000.0
2009-11-26 12:01:00,0.7194,0.7194,0.71935,0.71935,27200000.0
2009-11-26 12:02:00,0.71925,0.71945,0.7191,0.71945,105500000.0
2009-11-26 12:03:00,0.71945,0.71965,0.7194,0.71965,50000000.0
2009-11-26 12:04:00,0.7196,0.71975,0.71955,0.71975,20200000.0
2009-11-26 12:05:00,0.71975,0.72015,0.71975,0.72015,46100000.0
2009-11-26 12:06:00,0.72025,0.72065,0.7202,0.72065,133900000.0
2009-11-26 12:07:00,0.72075,0.72075,0.72075,0.72075,28800000.0
2009-11-26 12:08:00,0.72075,0.72075,0.72075,0.72075,15000000.0
2009-11-26 12:09:00,0.72075,0.72085,0.7207,0.72085,104200000.0
2009-11-26 12:10:00,0.72085,0.7209,0.72085,0.7209,16000000.0
2009-11-26 12:11:00,0.7209,0.72125,0.7209,0.7211,117200000.0
2009-11-26 12:12:00,0.7211,0.72115,0.7206,0.72075,111700000.0
2009-11-26 12:13:00,0.7207,0.7207,0.7204,0.7205,34000000.0
2009-11-26 12:14:00,0.7205,0.72055,0.7205,0.7205,13100000.0
2009-11-26 12:15:00,0.7205,0.7205,0.72015,0.7203,220100001.0
2009-11-26 12:16:00,0.7203,0.7204,0.72005,0.72005,203600001.0
2009-11-26 12:17:00,0.72005,0.72005,0.71995,0.72005,43200000.0
2009-11-26 12:18:00,0.72005,0.72005,0.7192,0.71925,208100000.0
2009-11-26 12:19:00,0.71925,0.71945,0.71925,0.71945,61400000.0
2009-11-26 12:20:00,0.71945,0.71945,0.71945,0.71945,2200000.0
2009-11-26 12:21:00,0.71945,0.71945,0.71915,0.71935,175100000.0
2009-11-26 12:22:00,0.71935,0.7194,0.71925,0.7194,52700000.0
2009-11-26 12:23:00,0.71935,0.7194,0.71935,0.7194,54500000.0
2009-11-26 12:24:00,0.71945,0.71955,0.71945,0.7195,73000000.0
2009-11-26 12:25:00,0.71945,0.71945,0.71945,0.71945,24400000.0
2009-11-26 12:26:00,0.71945,0.71965,0.71945,0.71965,63000000.0
2009-11-26 12:27:00,0.71965,0.71975,0.71965,0.7197,46800000.0
2009-11-26 12:28:00,0.7197,0.71975,0.7197,0.7197,11400000.0
2009-11-26 12:29:00,0.7197,0.7197,0.71965,0.71965,70200000.0
2009-11-26 12:30:00,0.71965,0.7197,0.71965,0.7197,20800000.0
2009-11-26 12:31:00,0.7193,0.71956,0.71919,0.71943,76500000.0
2009-11-26 12:32:00,0.71965,0.71975,0.71965,0.71975,27400000.0
2009-11-26 12:33:00,0.71975,0.71975,0.71975,0.71975,1600000.0
2009-11-26 12:34:00,0.7197,0.71975,0.7197,0.7197,25100000.0
2009-11-26 12:35:00,0.7197,0.7198,0.7197,0.7198,11300000.0
2009-11-26 12:36:00,0.7198,0.7198,0.7195,0.7195,27600000.0
2009-11-26 12:37:00,0.7195,0.71955,0.71945,0.71955,99000000.0
2009-11-26 12:38:00,0.7195,0.7195,0.7192,0.71945,85600000.0
2009-11-26 12:39:00,0.7194,0.7195,0.71935,0.7195,28300000.0
2009-11-26 12:40:00,0.7195,0.7195,0.7195,0.7195,9800000.0
2009-11-26 12:41:00,0.7195,0.71965,0.7195,0.71965,42000000.0
2009-11-26 12:42:00,0.7197,0.7197,0.7197,0.7197,11800000.0
2009-11-26 12:43:00,0.71975,0.71975,0.7197,0.7197,9200000.0
2009-11-26 12:44:00,0.71965,0.71965,0.71965,0.71965,15800000.0
2009-11-26 12:45:00,0.71965,0.71965,0.71965,0.71965,20000000.0
2009-11-26 12:46:00,0.71965,0.71965,0.7196,0.7196,45000000.0
2009-11-26 12:47:00,0.7196,0.7196,0.7196,0.7196,30000000.0
2009-11-26 12:48:00,0.71945,0.71995,0.71945,0.71995,182600000.0
2009-11-26 12:49:00,0.71995,0.72015,0.7198,0.71995,297400000.0
2009-11-26 12:50:00,0.71995,0.7201,0.71985,0.7201,167900000.0
2009-11-26 12:51:00,0.72,0.72015,0.72,0.72005,160400000.0
2009-11-26 12:52:00,0.72005,0.72005,0.71985,0.71995,24100000.0
2009-11-26 12:53:00,0.7199,0.7199,0.7197,0.7198,111500000.0
2009-11-26 12:54:00,0.7198,0.71985,0.7198,0.7198,28400000.0
2009-11-26 12:55:00,0.7198,0.72,0.7198,0.72,69500000.0
2009-11-26 12:56:00,0.7201,0.7204,0.72005,0.72035,167600000.0
2009-11-26 12:57:00,0.72035,0.7205,0.72025,0.72035,59700000.0
2009-11-26 12:58:00,0.72035,0.72035,0.72035,0.72035,3200000.0
2009-11-26 12:59:00,0.7204,0.7205,0.7204,0.7205,42400000.0
2009-11-26 13:00:00,0.7205,0.72085,0.7205,0.7208,88300000.0
2009-11-26 13:01:00,0.72075,0.72075,0.72065,0.72065,20800000.0
2009-11-26 13:02:00,0.72065,0.72065,0.7205,0.7205,91000000.0
2009-11-26 13:03:00,0.72045,0.7205,0.72045,0.7205,9400000.0
2009-11-26 13:04:00,0.72055,0.72065,0.7205,0.7206,52000000.0
2009-11-26 13:05:00,0.72055,0.7207,0.72045,0.72055,174000000.0
2009-11-26 13:06:00,0.72055,0.7206,0.72055,0.72055,63800000.0
2009-11-26 13:07:00,0.72055,0.7206,0.72035,0.7204,139100000.0
2009-11-26 13:08:00,0.72045,0.72045,0.7203,0.72035,34800000.0
2009-11-26 13:09:00,0.72035,0.72055,0.72025,0.72055,111400000.0
2009-11-26 13:10:00,0.72055,0.72055,0.7203,0.72055,79800000.0
2009-11-26 13:11:00,0.72055,0.72055,0.72055,0.72055,1600000.0
2009-11-26 13:12:00,0.72065,0.72085,0.72065,0.72075,34400000.0
2009-11-26 13:13:00,0.72047,0.72056,0.72019,0.7203,241600000.0
2009-11-26 13:14:00,0.7207,0.7207,0.7207,0.7207,1600000.0
2009-11-26 13:15:00,0.72065,0.7207,0.72035,0.7207,213100000.0
2009-11-26 13:16:00,0.7207,0.72075,0.72065,0.72065,46700000.0
2009-11-26 13:17:00,0.72065,0.72065,0.7205,0.7205,36400000.0
2009-11-26 13:18:00,0.7205,0.72055,0.7205,0.72055,9600000.0
2009-11-26 13:19:00,0.72032,0.72035,0.71977,0.72014,195900000.0
2009-11-26 13:20:00,0.7206,0.72075,0.7206,0.72075,14400000.0
2009-11-26 13:21:00,0.72047,0.72052,0.71985,0.72041,108300000.0
2009-11-26 13:22:00,0.7207,0.7207,0.7207,0.7207,4800000.0
2009-11-26 13:23:00,0.72065,0.72065,0.7206,0.7206,25300000.0
2009-11-26 13:24:00,0.7206,0.72095,0.7206,0.7207,71800000.0
2009-11-26 13:25:00,0.7207,0.72075,0.7206,0.7207,98800000.0
2009-11-26 13:26:00,0.72075,0.72075,0.7207,0.7207,106200000.0
2009-11-26 13:27:00,0.7207,0.7207,0.72045,0.7205,96300000.0
2009-11-26 13:28:00,0.72055,0.7206,0.7204,0.7205,67900000.0
2009-11-26 13:29:00,0.7205,0.72055,0.72025,0.72025,54800000.0
2009-11-26 13:30:00,0.72025,0.72025,0.7202,0.72025,49000000.0
2009-11-26 13:31:00,0.72015,0.72015,0.71995,0.71995,43300000.0
2009-11-26 13:32:00,0.71958,0.71988,0.71955,0.71964,333500000.0
2009-11-26 13:33:00,0.71984,0.71992,0.71961,0.71969,217000000.0
2009-11-26 13:34:00,0.72,0.72015,0.72,0.72015,23800000.0
2009-11-26 13:35:00,0.72005,0.72005,0.72005,0.72005,30700000.0
2009-11-26 13:36:00,0.72005,0.72005,0.7199,0.72,48000000.0
2009-11-26 13:37:00,0.72,0.72,0.72,0.72,18600000.0
2009-11-26 13:38:00,0.72,0.72,0.72,0.72,9300000.0
2009-11-26 13:39:00,0.72,0.72,0.7197,0.71975,121600000.0
2009-11-26 13:40:00,0.71975,0.71985,0.71975,0.7198,30500000.0
2009-11-26 13:41:00,0.71975,0.71975,0.7197,0.7197,28500000.0
2009-11-26 13:42:00,0.7197,0.71975,0.7197,0.71975,20900000.0
2009-11-26 13:43:00,0.7199,0.71995,0.71985,0.71985,60000000.0
2009-11-26 13:44:00,0.71985,0.71985,0.71985,0.71985,1600000.0
2009-11-26 13:45:00,0.71963,0.7197,0.71918,0.7196,240100000.0
2009-11-26 13:46:00,0.7199,0.71995,0.71985,0.71995,13600000.0
2009-11-26 13:47:00,0.71995,0.72005,0.71995,0.72005,6100000.0
2009-11-26 13:48:00,0.72005,0.72005,0.7199,0.7199,23200000.0
2009-11-26 13:49:00,0.7199,0.7199,0.7199,0.7199,4800000.0
2009-11-26 13:50:00,0.7199,0.71995,0.7199,0.7199,19200000.0
2009-11-26 13:51:00,0.7199,0.7199,0.71955,0.71955,61700000.0
2009-11-26 13:52:00,0.7195,0.71955,0.7194,0.7194,61100000.0
2009-11-26 13:53:00,0.7194,0.7194,0.71925,0.71935,29300000.0
2009-11-26 13:54:00,0.71935,0.7194,0.71935,0.71935,8000000.0
2009-11-26 13:55:00,0.7194,0.7194,0.7191,0.7191,55200000.0
2009-11-26 13:56:00,0.71915,0.7194,0.71915,0.7194,65100000.0
2009-11-26 13:57:00,0.71935,0.71935,0.71925,0.71935,50800000.0
2009-11-26 13:58:00,0.71935,0.7195,0.71935,0.71935,24000000.0
2009-11-26 13:59:00,0.71935,0.71935,0.7193,0.7193,51600000.0
2009-11-26 14:00:00,0.7193,0.71935,0.7193,0.71935,21700000.0
2009-11-26 14:01:00,0.7194,0.7194,0.7193,0.71935,46800000.0
2009-11-26 14:02:00,0.71935,0.71935,0.7193,0.7193,26600000.0
2009-11-26 14:03:00,0.7193,0.7194,0.7193,0.71935,80200000.0
2009-11-26 14:04:00,0.71935,0.71935,0.7192,0.7192,52900000.0
2009-11-26 14:05:00,0.7192,0.7192,0.71905,0.71905,44700000.0
2009-11-26 14:06:00,0.71915,0.71915,0.71915,0.71915,8400000.0
2009-11-26 14:07:00,0.71915,0.7196,0.7191,0.71945,154800000.0
2009-11-26 14:08:00,0.71945,0.7198,0.71945,0.7198,297700000.0
2009-11-26 14:09:00,0.71985,0.71995,0.71985,0.7199,48200000.0
2009-11-26 14:10:00,0.71985,0.7199,0.7198,0.71985,68600001.0
2009-11-26 14:11:00,0.71985,0.72005,0.71975,0.72,163100000.0
2009-11-26 14:12:00,0.72,0.72,0.71985,0.72,94900000.0
2009-11-26 14:13:00,0.72015,0.7203,0.72,0.72,93200000.0
2009-11-26 14:14:00,0.72005,0.72015,0.71975,0.7198,148000000.0
2009-11-26 14:15:00,0.7198,0.7198,0.7194,0.71955,161500000.0
2009-11-26 14:16:00,0.7196,0.71985,0.7196,0.7198,44000000.0
2009-11-26 14:17:00,0.72,0.72005,0.71985,0.7199,66200000.0
2009-11-26 14:18:00,0.71995,0.72,0.71995,0.71995,74600000.0
2009-11-26 14:19:00,0.71995,0.72,0.71995,0.72,130599999.0
2009-11-26 14:20:00,0.72,0.72045,0.72,0.7202,170000000.0
2009-11-26 14:21:00,0.7202,0.7203,0.72015,0.72015,37200000.0
2009-11-26 14:22:00,0.7201,0.7201,0.71995,0.71995,243000000.0
2009-11-26 14:23:00,0.72,0.72025,0.71995,0.72,70700000.0
2009-11-26 14:24:00,0.71995,0.72,0.71995,0.71995,21500000.0
2009-11-26 14:25:00,0.71969,0.71988,0.71954,0.71967,51800000.0
2009-11-26 14:26:00,0.71995,0.72,0.71995,0.71995,74400000.0
2009-11-26 14:27:00,0.71995,0.72,0.71995,0.71995,106399999.0
2009-11-26 14:28:00,0.71995,0.71995,0.7199,0.71995,22700000.0
2009-11-26 14:29:00,0.7199,0.71995,0.7199,0.71995,7000000.0
2009-11-26 14:30:00,0.7199,0.71995,0.7199,0.71995,27400000.0
2009-11-26 14:31:00,0.71995,0.71995,0.7199,0.71995,20200000.0
2009-11-26 14:32:00,0.71995,0.71995,0.7199,0.7199,3200000.0
2009-11-26 14:33:00,0.71995,0.71995,0.7194,0.7195,269700000.0
2009-11-26 14:34:00,0.71945,0.7195,0.719,0.71905,209500001.0
2009-11-26 14:35:00,0.71915,0.71925,0.7191,0.7191,60300000.0
2009-11-26 14:36:00,0.71905,0.71905,0.71895,0.71895,17000000.0
2009-11-26 14:37:00,0.71895,0.71925,0.71895,0.71915,98700000.0
2009-11-26 14:38:00,0.7192,0.71925,0.7192,0.71925,16300000.0
2009-11-26 14:39:00,0.7192,0.71925,0.7189,0.719,75700000.0
2009-11-26 14:40:00,0.71905,0.71915,0.7186,0.71885,119600001.0
2009-11-26 14:41:00,0.7188,0.7189,0.7185,0.7186,73500000.0
2009-11-26 14:42:00,0.7186,0.7186,0.71835,0.71835,56100000.0
2009-11-26 14:43:00,0.7184,0.7184,0.71795,0.718,143200000.0
2009-11-26 14:44:00,0.718,0.71815,0.71785,0.71815,209200000.0
2009-11-26 14:45:00,0.71815,0.7182,0.718,0.7182,111800000.0
2009-11-26 14:46:00,0.71825,0.71875,0.7182,0.71855,126100000.0
2009-11-26 14:47:00,0.71855,0.71865,0.7184,0.71845,61500000.0
2009-11-26 14:48:00,0.71845,0.71875,0.7183,0.71835,103700000.0
2009-11-26 14:49:00,0.71835,0.7186,0.71835,0.7185,39200000.0
2009-11-26 14:50:00,0.71845,0.71845,0.7181,0.71825,119600000.0
2009-11-26 14:51:00,0.7182,0.7183,0.7179,0.718,138500000.0
2009-11-26 14:52:00,0.718,0.71825,0.7179,0.718,132000000.0
2009-11-26 14:53:00,0.71805,0.71815,0.71795,0.71805,47800000.0
2009-11-26 14:54:00,0.71805,0.71805,0.7179,0.718,30300000.0
2009-11-26 14:55:00,0.71795,0.718,0.7179,0.71795,50800000.0
2009-11-26 14:56:00,0.71795,0.71825,0.71795,0.7182,48000000.0
2009-11-26 14:57:00,0.7182,0.7183,0.71815,0.7182,40400000.0
2009-11-26 14:58:00,0.7182,0.71825,0.71815,0.7182,56000000.0
2009-11-26 14:59:00,0.7182,0.71835,0.7181,0.71815,105500000.0
2009-11-26 15:00:00,0.71815,0.71815,0.7181,0.71815,6700000.0
2009-11-26 15:01:00,0.71815,0.71815,0.7181,0.7181,6300000.0
2009-11-26 15:02:00,0.71805,0.7183,0.71805,0.7181,14700000.0
2009-11-26 15:03:00,0.7181,0.71825,0.7181,0.71825,23200000.0
2009-11-26 15:04:00,0.7182,0.71825,0.71805,0.71825,54700000.0
2009-11-26 15:05:00,0.7182,0.7183,0.7181,0.7183,25700000.0
2009-11-26 15:06:00,0.71825,0.71825,0.71805,0.7182,51900000.0
2009-11-26 15:07:00,0.71825,0.7183,0.71815,0.7183,32900000.0
2009-11-26 15:08:00,0.7183,0.7183,0.71805,0.7182,24200000.0
2009-11-26 15:09:00,0.71815,0.7182,0.71815,0.7182,13600000.0
2009-11-26 15:10:00,0.7182,0.7183,0.7182,0.7182,33300000.0
2009-11-26 15:11:00,0.71825,0.7183,0.71825,0.7183,7500000.0
2009-11-26 15:12:00,0.71825,0.71825,0.71825,0.71825,9600000.0
2009-11-26 15:13:00,0.71825,0.71825,0.71805,0.7182,47000000.0
2009-11-26 15:14:00,0.71815,0.71825,0.71815,0.7182,16200000.0
2009-11-26 15:15:00,0.71825,0.7183,0.71825,0.7183,19800000.0
2009-11-26 15:16:00,0.71825,0.71835,0.7182,0.7182,49600000.0
2009-11-26 15:17:00,0.7182,0.7182,0.7182,0.7182,1600000.0
2009-11-26 15:18:00,0.71802,0.7181,0.71766,0.71775,65400000.0
2009-11-26 15:19:00,0.71815,0.71815,0.71815,0.71815,6400000.0
2009-11-26 15:20:00,0.71815,0.71815,0.71805,0.7181,6000000.0
2009-11-26 15:21:00,0.71805,0.71805,0.71795,0.71795,5200000.0
2009-11-26 15:22:00,0.7179,0.7179,0.7178,0.71785,71200000.0
2009-11-26 15:23:00,0.7178,0.7179,0.7177,0.71775,79900000.0
2009-11-26 15:24:00,0.71775,0.71775,0.7177,0.7177,32300000.0
2009-11-26 15:25:00,0.7177,0.7177,0.7166,0.71695,296500000.0
2009-11-26 15:26:00,0.71695,0.717,0.7169,0.717,18200000.0
2009-11-26 15:27:00,0.71695,0.7171,0.71685,0.717,54700000.0
2009-11-26 15:28:00,0.717,0.7171,0.71695,0.71705,46200000.0
2009-11-26 15:29:00,0.7171,0.7171,0.7171,0.7171,1000000.0
2009-11-26 15:30:00,0.7171,0.71755,0.7171,0.71755,105300000.0
2009-11-26 15:31:00,0.71755,0.7182,0.71755,0.71765,162800000.0
2009-11-26 15:32:00,0.71765,0.7177,0.7175,0.71765,55600000.0
2009-11-26 15:33:00,0.71765,0.71765,0.71765,0.71765,1600000.0
2009-11-26 15:34:00,0.7176,0.71775,0.7176,0.7177,18000000.0
2009-11-26 15:35:00,0.71775,0.7178,0.7176,0.71775,57000000.0
2009-11-26 15:36:00,0.71775,0.7178,0.71775,0.7178,25100000.0
2009-11-26 15:37:00,0.71775,0.71785,0.71765,0.71785,54000000.0
2009-11-26 15:38:00,0.71785,0.71815,0.71785,0.71795,48800000.0
2009-11-26 15:39:00,0.7179,0.71795,0.71785,0.71795,22900000.0
2009-11-26 15:40:00,0.71805,0.71815,0.71805,0.7181,70200000.0
2009-11-26 15:41:00,0.71825,0.7187,0.71825,0.71865,194500000.0
2009-11-26 15:42:00,0.7186,0.71865,0.7186,0.71865,3000000.0
2009-11-26 15:43:00,0.7186,0.71865,0.71855,0.7186,14400000.0
2009-11-26 15:44:00,0.71855,0.71855,0.7182,0.7183,29300000.0
2009-11-26 15:45:00,0.71825,0.71865,0.71815,0.7185,103200000.0
2009-11-26 15:46:00,0.7185,0.7185,0.7185,0.7185,7100000.0
2009-11-26 15:47:00,0.71845,0.71845,0.7184,0.7184,13800000.0
2009-11-26 15:48:00,0.7184,0.71875,0.7184,0.71875,45800000.0
2009-11-26 15:49:00,0.71875,0.719,0.71875,0.71885,205400000.0
2009-11-26 15:50:00,0.71885,0.7192,0.7188,0.719,134600000.0
2009-11-26 15:51:00,0.719,0.719,0.719,0.719,1600000.0
2009-11-26 15:52:00,0.719,0.71905,0.7189,0.719,20800000.0
2009-11-26 15:53:00,0.71885,0.719,0.71885,0.719,16300000.0
2009-11-26 15:54:00,0.719,0.719,0.7189,0.71895,20100000.0
2009-11-26 15:55:00,0.71905,0.7191,0.71885,0.719,78900000.0
2009-11-26 15:56:00,0.71905,0.71905,0.719,0.71905,26400000.0
2009-11-26 15:57:00,0.71905,0.71905,0.71895,0.71895,31600000.0
2009-11-26 15:58:00,0.71895,0.719,0.7188,0.71885,43300000.0
2009-11-26 15:59:00,0.71885,0.7189,0.71885,0.71885,25600000.0
2009-11-26 16:00:00,0.71885,0.7189,0.71885,0.71885,17600000.0
2009-11-26 16:01:00,0.7189,0.719,0.71885,0.7189,153000000.0
2009-11-26 16:02:00,0.7189,0.71895,0.7189,0.71895,9600000.0
2009-11-26 16:03:00,0.71905,0.71905,0.719,0.719,18200000.0
2009-11-26 16:04:00,0.71905,0.71915,0.719,0.71915,269000000.0
2009-11-26 16:05:00,0.7191,0.7192,0.71895,0.71915,238200001.0
2009-11-26 16:06:00,0.7191,0.71925,0.7191,0.71915,98300000.0
2009-11-26 16:07:00,0.71925,0.71925,0.71915,0.71915,47900000.0
2009-11-26 16:08:00,0.7192,0.71925,0.71895,0.719,83800000.0
2009-11-26 16:09:00,0.7191,0.71935,0.7191,0.71935,157200000.0
2009-11-26 16:10:00,0.71935,0.71935,0.71925,0.71925,64800000.0
2009-11-26 16:11:00,0.71925,0.7193,0.71925,0.71925,24600000.0
2009-11-26 16:12:00,0.7193,0.7193,0.71925,0.71925,19200000.0
2009-11-26 16:13:00,0.71925,0.7193,0.71925,0.71925,151400000.0
2009-11-26 16:14:00,0.71925,0.7193,0.71895,0.71895,45000000.0
2009-11-26 16:15:00,0.7189,0.7189,0.71875,0.7188,23300000.0
2009-11-26 16:16:00,0.71875,0.7189,0.7184,0.7184,114100000.0
2009-11-26 16:17:00,0.7184,0.71845,0.7182,0.71825,57100000.0
2009-11-26 16:18:00,0.71825,0.71825,0.7181,0.71825,47800000.0
2009-11-26 16:19:00,0.7182,0.7182,0.71805,0.71815,26600000.0
2009-11-26 16:20:00,0.7181,0.7181,0.7179,0.718,48100000.0
2009-11-26 16:21:00,0.71805,0.71805,0.71785,0.71785,45300000.0
2009-11-26 16:22:00,0.71785,0.7179,0.71785,0.71785,36200000.0
2009-11-26 16:23:00,0.7177,0.71795,0.7177,0.7179,64000000.0
2009-11-26 16:24:00,0.7179,0.7181,0.71775,0.71795,49600000.0
2009-11-26 16:25:00,0.718,0.71845,0.71795,0.71845,76800000.0
2009-11-26 16:26:00,0.71845,0.71855,0.7181,0.71815,158600000.0
2009-11-26 16:27:00,0.71825,0.71825,0.71815,0.71815,8400000.0
2009-11-26 16:28:00,0.7182,0.71825,0.71815,0.7182,15500000.0
2009-11-26 16:29:00,0.71784,0.71799,0.71746,0.71772,92800000.0
2009-11-26 16:30:00,0.7182,0.7182,0.7182,0.7182,6400000.0
2009-11-26 16:31:00,0.7182,0.7182,0.71815,0.71815,4000000.0
2009-11-26 16:32:00,0.71815,0.71825,0.71815,0.71825,12600000.0
2009-11-26 16:33:00,0.71825,0.71825,0.71825,0.71825,7000000.0
2009-11-26 16:34:00,0.71825,0.71835,0.71805,0.71805,81800000.0
2009-11-26 16:35:00,0.71805,0.7181,0.718,0.71805,63000000.0
2009-11-26 16:36:00,0.71805,0.71805,0.71745,0.71755,62600000.0
2009-11-26 16:37:00,0.71755,0.71765,0.71745,0.71765,82500000.0
2009-11-26 16:38:00,0.71765,0.71765,0.7175,0.7176,73600000.0
2009-11-26 16:39:00,0.71755,0.71755,0.7173,0.7174,53300000.0
2009-11-26 16:40:00,0.7174,0.7175,0.71735,0.71735,12400000.0
2009-11-26 16:41:00,0.7173,0.71735,0.71675,0.71675,122300000.0
2009-11-26 16:42:00,0.71675,0.7168,0.71655,0.71655,57400000.0
2009-11-26 16:43:00,0.7166,0.7167,0.7165,0.71655,134900000.0
2009-11-26 16:44:00,0.7165,0.71655,0.7165,0.7165,101400000.0
2009-11-26 16:45:00,0.7165,0.7165,0.7162,0.71625,35600000.0
2009-11-26 16:46:00,0.71625,0.71635,0.7162,0.7162,72700000.0
2009-11-26 16:47:00,0.7162,0.71625,0.71615,0.71625,50500000.0
2009-11-26 16:48:00,0.7164,0.7164,0.71635,0.71635,25700000.0
2009-11-26 16:49:00,0.71635,0.71635,0.71615,0.71615,44500000.0
2009-11-26 16:50:00,0.7162,0.71625,0.71615,0.71615,106300000.0
2009-11-26 16:51:00,0.71615,0.71645,0.71615,0.71645,53300000.0
2009-11-26 16:52:00,0.71645,0.7165,0.7164,0.7165,53600000.0
2009-11-26 16:53:00,0.7165,0.7166,0.7165,0.71655,104000000.0
2009-11-26 16:54:00,0.7165,0.71655,0.71635,0.71635,89500000.0
2009-11-26 16:55:00,0.71635,0.71635,0.71605,0.7161,140600000.0
2009-11-26 16:56:00,0.7161,0.7161,0.71595,0.716,109200000.0
2009-11-26 16:57:00,0.716,0.716,0.7154,0.7155,145100000.0
2009-11-26 16:58:00,0.7155,0.71555,0.7154,0.71545,122000000.0
2009-11-26 16:59:00,0.71545,0.71555,0.7153,0.7154,135100000.0
2009-11-26 17:00:00,0.7154,0.7154,0.7153,0.7154,167300000.0
2009-11-26 17:01:00,0.7155,0.7162,0.7152,0.7159,267200000.0
2009-11-26 17:02:00,0.7159,0.71605,0.7156,0.716,228700000.0
2009-11-26 17:03:00,0.716,0.71645,0.716,0.71645,264000000.0
2009-11-26 17:04:00,0.71645,0.71655,0.7164,0.7165,72400000.0
2009-11-26 17:05:00,0.71655,0.7166,0.71655,0.7166,8600000.0
2009-11-26 17:06:00,0.71655,0.7166,0.71645,0.71645,86200000.0
2009-11-26 17:07:00,0.7167,0.7169,0.71645,0.71685,73200000.0
2009-11-26 17:08:00,0.71675,0.71685,0.7167,0.71685,41000000.0
2009-11-26 17:09:00,0.7168,0.71695,0.71675,0.71685,190800000.0
2009-11-26 17:10:00,0.71685,0.71695,0.71675,0.71675,121700000.0
2009-11-26 17:11:00,0.71675,0.71675,0.7166,0.71675,148000000.0
2009-11-26 17:12:00,0.71675,0.71685,0.71655,0.71655,91600000.0
2009-11-26 17:13:00,0.71655,0.71655,0.71615,0.71615,184700000.0
2009-11-26 17:14:00,0.7162,0.7164,0.7162,0.71635,62200000.0
2009-11-26 17:15:00,0.71635,0.71635,0.71625,0.71635,65900000.0
2009-11-26 17:16:00,0.7163,0.7163,0.7161,0.7163,112500000.0
2009-11-26 17:17:00,0.7163,0.7163,0.71625,0.71625,71900000.0
2009-11-26 17:18:00,0.71625,0.7166,0.71615,0.7163,217100000.0
2009-11-26 17:19:00,0.71625,0.71655,0.7162,0.7162,165100000.0
2009-11-26 17:20:00,0.7162,0.7162,0.7161,0.71615,96000000.0
2009-11-26 17:21:00,0.7161,0.71625,0.7161,0.71625,70700000.0
2009-11-26 17:22:00,0.71625,0.71625,0.716,0.716,99400000.0
2009-11-26 17:23:00,0.716,0.716,0.71565,0.71595,45900000.0
2009-11-26 17:24:00,0.71595,0.71605,0.7159,0.71605,66500000.0
2009-11-26 17:25:00,0.71605,0.7162,0.71585,0.71595,88100000.0
2009-11-26 17:26:00,0.71595,0.71595,0.7157,0.71575,92100000.0
2009-11-26 17:27:00,0.71575,0.71585,0.7157,0.7158,13000000.0
2009-11-26 17:28:00,0.7158,0.7159,0.7158,0.7158,12000000.0
2009-11-26 17:29:00,0.7158,0.7158,0.71555,0.71555,66400000.0
2009-11-26 17:30:00,0.71555,0.7157,0.71545,0.71545,131000000.0
2009-11-26 17:31:00,0.71545,0.71565,0.7152,0.7152,155800000.0
2009-11-26 17:32:00,0.71525,0.7156,0.7152,0.7156,85600000.0
2009-11-26 17:33:00,0.71565,0.71615,0.71565,0.71615,75300000.0
2009-11-26 17:34:00,0.71605,0.71615,0.71605,0.71605,28400000.0
2009-11-26 17:35:00,0.71605,0.7161,0.716,0.71605,25000000.0
2009-11-26 17:36:00,0.71605,0.7165,0.71605,0.7165,79100000.0
2009-11-26 17:37:00,0.7165,0.7165,0.71615,0.71615,89400000.0
2009-11-26 17:38:00,0.7162,0.7163,0.716,0.71615,164800000.0
2009-11-26 17:39:00,0.71625,0.71625,0.71605,0.7162,85100000.0
2009-11-26 17:40:00,0.7162,0.7163,0.71615,0.71625,108000000.0
2009-11-26 17:41:00,0.7162,0.7162,0.71605,0.71615,115100000.0
2009-11-26 17:42:00,0.71605,0.71615,0.7157,0.71575,76900000.0
2009-11-26 17:43:00,0.7157,0.7157,0.7155,0.71555,59600000.0
2009-11-26 17:44:00,0.7155,0.71555,0.71515,0.71555,25600000.0
2009-11-26 17:45:00,0.71555,0.71555,0.71495,0.71495,72500000.0
2009-11-26 17:46:00,0.71495,0.71495,0.7148,0.7149,116200000.0
2009-11-26 17:47:00,0.7149,0.7149,0.7148,0.7148,130800000.0
2009-11-26 17:48:00,0.7148,0.71505,0.7148,0.7149,62900000.0
2009-11-26 17:49:00,0.7149,0.7149,0.71485,0.71485,14600000.0
2009-11-26 17:50:00,0.71485,0.71495,0.71485,0.71495,29600000.0
2009-11-26 17:51:00,0.71495,0.71495,0.7148,0.7148,44600000.0
2009-11-26 17:52:00,0.71485,0.71485,0.7147,0.7148,59200000.0
2009-11-26 17:53:00,0.71475,0.715,0.71475,0.7149,99100000.0
2009-11-26 17:54:00,0.7149,0.71495,0.71485,0.71485,39100000.0
2009-11-26 17:55:00,0.7148,0.71485,0.7144,0.7144,114600000.0
2009-11-26 17:56:00,0.7144,0.71445,0.71425,0.71435,123600000.0
2009-11-26 17:57:00,0.71435,0.71465,0.71435,0.71465,82200000.0
2009-11-26 17:58:00,0.71455,0.7147,0.7143,0.7146,215500000.0
2009-11-26 17:59:00,0.71455,0.71455,0.71395,0.71415,153700000.0
2009-11-26 18:00:00,0.7142,0.71425,0.714,0.7142,116100000.0
2009-11-26 18:01:00,0.7142,0.71435,0.71385,0.714,164700000.0
2009-11-26 18:02:00,0.714,0.714,0.71355,0.71375,179400000.0
2009-11-26 18:03:00,0.7137,0.7137,0.7133,0.71355,266300000.0
2009-11-26 18:04:00,0.71355,0.7138,0.71355,0.71365,138500000.0
2009-11-26 18:05:00,0.71355,0.71375,0.713,0.71305,264900000.0
2009-11-26 18:06:00,0.71315,0.71315,0.7129,0.71295,133000000.0
2009-11-26 18:07:00,0.71295,0.71335,0.7129,0.71335,191200000.0
2009-11-26 18:08:00,0.7132,0.7138,0.7132,0.71375,252600000.0
2009-11-26 18:09:00,0.7138,0.7139,0.7137,0.71375,266200000.0
2009-11-26 18:10:00,0.71395,0.71395,0.71365,0.7138,97300000.0
2009-11-26 18:11:00,0.71385,0.7142,0.71385,0.71395,130800000.0
2009-11-26 18:12:00,0.71395,0.71405,0.71395,0.71395,95200000.0
2009-11-26 18:13:00,0.71395,0.7144,0.71395,0.7143,124100000.0
2009-11-26 18:14:00,0.7142,0.7142,0.7137,0.7137,123500000.0
2009-11-26 18:15:00,0.7137,0.71385,0.7136,0.7136,112600000.0
2009-11-26 18:16:00,0.7136,0.71385,0.7132,0.7137,74800000.0
2009-11-26 18:17:00,0.71375,0.71375,0.713,0.713,122500000.0
2009-11-26 18:18:00,0.7131,0.71315,0.71305,0.71315,58400000.0
2009-11-26 18:19:00,0.71335,0.7136,0.71295,0.7134,162200000.0
2009-11-26 18:20:00,0.71335,0.7136,0.71325,0.71325,139600000.0
2009-11-26 18:21:00,0.71325,0.7134,0.71295,0.71295,153700000.0
2009-11-26 18:22:00,0.71295,0.71295,0.71285,0.71295,56600000.0
2009-11-26 18:23:00,0.71295,0.71335,0.71295,0.7132,75000000.0
2009-11-26 18:24:00,0.71325,0.7137,0.71315,0.7134,331400000.0
2009-11-26 18:25:00,0.7134,0.71375,0.71325,0.71375,62500000.0
2009-11-26 18:26:00,0.71375,0.714,0.71375,0.714,43200000.0
2009-11-26 18:27:00,0.714,0.71405,0.714,0.71405,36600000.0
2009-11-26 18:28:00,0.71405,0.71405,0.71405,0.71405,3800000.0
2009-11-26 18:29:00,0.7141,0.7141,0.71405,0.71405,4800000.0
2009-11-26 18:30:00,0.71395,0.71395,0.71375,0.71375,32000000.0
2009-11-26 18:31:00,0.7138,0.7138,0.7138,0.7138,1000000.0
2009-11-26 18:32:00,0.7138,0.714,0.71375,0.71395,20400000.0
2009-11-26 18:33:00,0.71395,0.71395,0.71395,0.71395,7600000.0
2009-11-26 18:34:00,0.71372,0.71379,0.71319,0.71359,130700000.0
2009-11-26 18:35:00,0.71395,0.7141,0.71395,0.7141,16300000.0
2009-11-26 18:36:00,0.71405,0.7141,0.71395,0.71395,41400000.0
2009-11-26 18:37:00,0.71395,0.71395,0.71365,0.7138,52600000.0
2009-11-26 18:38:00,0.71363,0.71371,0.71322,0.71348,221600000.0
2009-11-26 18:39:00,0.7138,0.7138,0.71375,0.71375,22400000.0
2009-11-26 18:40:00,0.7138,0.71395,0.7138,0.71395,33800000.0
2009-11-26 18:41:00,0.71395,0.71395,0.7139,0.71395,31200000.0
2009-11-26 18:42:00,0.714,0.71405,0.71385,0.71405,68600000.0
2009-11-26 18:43:00,0.714,0.71455,0.714,0.71445,77000000.0
2009-11-26 18:44:00,0.71455,0.71455,0.71415,0.7142,151800000.0
2009-11-26 18:45:00,0.7142,0.71435,0.7142,0.71425,34600000.0
2009-11-26 18:46:00,0.7142,0.7144,0.7142,0.7142,14400000.0
2009-11-26 18:47:00,0.7142,0.71425,0.71405,0.71415,93600000.0
2009-11-26 18:48:00,0.7142,0.71435,0.71415,0.71415,80400000.0
2009-11-26 18:49:00,0.7142,0.71435,0.7142,0.71435,49800000.0
2009-11-26 18:50:00,0.7144,0.7145,0.71435,0.71435,28000000.0
2009-11-26 18:51:00,0.7143,0.7144,0.71425,0.71425,31200000.0
2009-11-26 18:52:00,0.7143,0.71435,0.7142,0.7143,29600000.0
2009-11-26 18:53:00,0.71404,0.71413,0.71378,0.7141,68300000.0
2009-11-26 18:54:00,0.7143,0.7143,0.71425,0.7143,28800000.0
2009-11-26 18:55:00,0.71435,0.7145,0.7143,0.71435,94800000.0
2009-11-26 18:56:00,0.7144,0.7144,0.71435,0.71435,76400000.0
2009-11-26 18:57:00,0.7144,0.7144,0.71435,0.71435,17000000.0
2009-11-26 18:58:00,0.71435,0.7144,0.7143,0.7143,47600000.0
2009-11-26 18:59:00,0.71435,0.71435,0.71425,0.71425,27400000.0
2009-11-26 19:00:00,0.71435,0.71435,0.7143,0.7143,36400000.0
2009-11-26 19:01:00,0.7144,0.71445,0.7144,0.71445,6400000.0
2009-11-26 19:02:00,0.7145,0.7145,0.7145,0.7145,2000000.0
2009-11-26 19:03:00,0.71425,0.71449,0.71406,0.71449,123200000.0
2009-11-26 19:04:00,0.7145,0.71475,0.7144,0.71465,76000000.0
2009-11-26 19:05:00,0.71465,0.71475,0.71465,0.71475,15600000.0
2009-11-26 19:06:00,0.7146,0.71469,0.7146,0.71465,45900000.0
2009-11-26 19:07:00,0.71495,0.71495,0.71495,0.71495,20400000.0
2009-11-26 19:08:00,0.71495,0.71495,0.71495,0.71495,8800000.0
2009-11-26 19:09:00,0.71495,0.71495,0.71495,0.71495,4800000.0
2009-11-26 19:10:00,0.71464,0.71493,0.71454,0.7147,114900000.0
2009-11-26 19:11:00,0.71495,0.71515,0.7149,0.71505,28300000.0
2009-11-26 19:12:00,0.71505,0.7151,0.71505,0.7151,12800000.0
2009-11-26 19:13:00,0.7151,0.7151,0.715,0.71505,38800000.0
2009-11-26 19:14:00,0.71505,0.71505,0.715,0.715,18100000.0
2009-11-26 19:15:00,0.71505,0.71505,0.715,0.715,11500000.0
2009-11-26 19:16:00,0.71466,0.71496,0.71456,0.71462,94100000.0
2009-11-26 19:17:00,0.71457,0.71481,0.71419,0.71465,151500000.0
2009-11-26 19:18:00,0.715,0.715,0.715,0.715,5400000.0
2009-11-26 19:19:00,0.715,0.715,0.715,0.715,1600000.0
2009-11-26 19:20:00,0.71495,0.71495,0.7148,0.7148,16600000.0
2009-11-26 19:21:00,0.7148,0.7149,0.7148,0.7148,14900000.0
2009-11-26 19:22:00,0.7145,0.71463,0.71425,0.71444,88200000.0
2009-11-26 19:23:00,0.71447,0.71464,0.71445,0.71459,123500000.0
2009-11-26 19:24:00,0.71458,0.71469,0.7143,0.71463,124000000.0
2009-11-26 19:25:00,0.71475,0.71475,0.71475,0.71475,22600000.0
2009-11-26 19:26:00,0.71445,0.71467,0.71432,0.71432,30600000.0
2009-11-26 19:27:00,0.7148,0.71485,0.7148,0.71485,17300000.0
2009-11-26 19:28:00,0.715,0.7153,0.715,0.7153,34600000.0
2009-11-26 19:29:00,0.7153,0.71545,0.71525,0.7154,27800000.0
2009-11-26 19:30:00,0.71545,0.7162,0.71495,0.716,155000000.0
2009-11-26 19:31:00,0.716,0.71605,0.7152,0.7152,77400000.0
2009-11-26 19:32:00,0.7152,0.71575,0.715,0.71575,113800000.0
2009-11-26 19:33:00,0.71575,0.71665,0.715,0.715,108200000.0
2009-11-26 19:34:00,0.715,0.7151,0.715,0.71505,27800000.0
2009-11-26 19:35:00,0.7152,0.7154,0.71485,0.71505,33400000.0
2009-11-26 19:36:00,0.71505,0.71585,0.71505,0.7158,36200000.0
2009-11-26 19:37:00,0.7158,0.7158,0.71515,0.7153,38000000.0
2009-11-26 19:38:00,0.7154,0.71575,0.7154,0.71575,8600000.0
2009-11-26 19:39:00,0.71544,0.71602,0.71497,0.71592,74100000.0
2009-11-26 19:40:00,0.7157,0.7157,0.7157,0.7157,8600000.0
2009-11-26 19:41:00,0.7156,0.7156,0.715,0.715,20400000.0
2009-11-26 19:42:00,0.7149,0.71495,0.7145,0.71475,48700000.0
2009-11-26 19:43:00,0.71454,0.71454,0.71407,0.71443,74000000.0
2009-11-26 19:44:00,0.71475,0.71485,0.71475,0.71485,9600000.0
2009-11-26 19:45:00,0.71485,0.71485,0.71485,0.71485,3800000.0
2009-11-26 19:46:00,0.71448,0.71478,0.71445,0.71456,298600000.0
2009-11-26 19:47:00,0.71485,0.71505,0.7148,0.71505,18200000.0
2009-11-26 19:48:00,0.71478,0.71493,0.71432,0.7147,60400000.0
2009-11-26 19:49:00,0.71505,0.71505,0.715,0.715,7600000.0
2009-11-26 19:50:00,0.71505,0.71505,0.71505,0.71505,7000000.0
2009-11-26 19:51:00,0.7152,0.71625,0.7152,0.7162,72600000.0
2009-11-26 19:52:00,0.71585,0.7161,0.7152,0.71535,33000000.0
2009-11-26 19:53:00,0.71535,0.71535,0.71535,0.71535,3800000.0
2009-11-26 19:54:00,0.71476,0.71511,0.71476,0.71485,63400000.0
2009-11-26 19:55:00,0.7153,0.7153,0.71505,0.71525,37400000.0
2009-11-26 19:56:00,0.71507,0.7151,0.71472,0.71486,24400000.0
2009-11-26 19:57:00,0.7154,0.7154,0.71485,0.71485,40200000.0
2009-11-26 19:58:00,0.71485,0.71485,0.7147,0.7148,38600000.0
2009-11-26 19:59:00,0.7149,0.7149,0.71465,0.71475,45600000.0
2009-11-26 20:00:00,0.71475,0.71475,0.7147,0.7147,3000000.0
2009-11-26 20:01:00,0.71444,0.71457,0.71433,0.71437,76600000.0
2009-11-26 20:02:00,0.71439,0.7146,0.7143,0.71443,126400000.0
2009-11-26 20:03:00,0.71455,0.71463,0.71448,0.71459,110400000.0
2009-11-26 20:04:00,0.71441,0.71441,0.71425,0.71425,41100000.0
2009-11-26 20:05:00,0.71465,0.71465,0.71455,0.71455,16600000.0
2009-11-26 20:06:00,0.71455,0.71455,0.71455,0.71455,7200000.0
2009-11-26 20:07:00,0.7143,0.71441,0.71419,0.71429,89500000.0
2009-11-26 20:08:00,0.71432,0.71438,0.71424,0.71429,30500000.0
2009-11-26 20:09:00,0.7143,0.71448,0.71424,0.71431,82100000.0
2009-11-26 20:10:00,0.71455,0.71455,0.71455,0.71455,1600000.0
2009-11-26 20:11:00,0.7145,0.7145,0.7144,0.7144,2000000.0
2009-11-26 20:12:00,0.71455,0.71455,0.71455,0.71455,5800000.0
2009-11-26 20:13:00,0.71455,0.71455,0.71455,0.71455,6800000.0
2009-11-26 20:14:00,0.71439,0.71447,0.71414,0.71441,141800000.0
2009-11-26 20:15:00,0.71439,0.71439,0.71411,0.71411,100200000.0
2009-11-26 20:16:00,0.71421,0.71445,0.71411,0.71424,59100000.0
2009-11-26 20:17:00,0.71465,0.7157,0.71465,0.7157,24600000.0
2009-11-26 20:18:00,0.71565,0.71565,0.7148,0.7148,10000000.0
2009-11-26 20:19:00,0.71495,0.71495,0.7148,0.7148,14800000.0
2009-11-26 20:20:00,0.7143,0.71489,0.7143,0.71442,21900000.0
2009-11-26 20:21:00,0.71437,0.71452,0.71433,0.71442,87500000.0
2009-11-26 20:22:00,0.71429,0.71458,0.71427,0.71448,120800000.0
2009-11-26 20:23:00,0.7148,0.7148,0.71475,0.71475,7600000.0
2009-11-26 20:24:00,0.71466,0.71472,0.71437,0.71451,40900000.0
2009-11-26 20:25:00,0.7145,0.71465,0.71432,0.71439,71400000.0
2009-11-26 20:26:00,0.71475,0.71475,0.7147,0.7147,5200000.0
2009-11-26 20:27:00,0.7147,0.7147,0.71465,0.71465,5200000.0
2009-11-26 20:28:00,0.71465,0.71465,0.71465,0.71465,3200000.0
2009-11-26 20:29:00,0.71465,0.715,0.71455,0.7148,30200000.0
2009-11-26 20:30:00,0.71505,0.71545,0.71505,0.7152,26700000.0
2009-11-26 20:31:00,0.7152,0.71535,0.7152,0.71535,15800000.0
2009-11-26 20:32:00,0.71535,0.71535,0.71535,0.71535,1600000.0
2009-11-26 20:33:00,0.71535,0.71545,0.71535,0.7154,27400000.0
2009-11-26 20:34:00,0.7154,0.71545,0.71535,0.71545,6400000.0
2009-11-26 20:35:00,0.71555,0.71555,0.71555,0.71555,1000000.0
2009-11-26 20:36:00,0.71508,0.71515,0.71495,0.71503,62700000.0
2009-11-26 20:37:00,0.7156,0.7156,0.71555,0.71555,6800000.0
2009-11-26 20:38:00,0.71555,0.71555,0.71555,0.71555,2000000.0
2009-11-26 20:39:00,0.71555,0.71555,0.71555,0.71555,3000000.0
2009-11-26 20:40:00,0.71565,0.71565,0.71565,0.71565,1000000.0
2009-11-26 20:41:00,0.71565,0.71565,0.71565,0.71565,6000000.0
2009-11-26 20:42:00,0.71527,0.71533,0.71518,0.71525,28800000.0
2009-11-26 20:43:00,0.71565,0.71565,0.71565,0.71565,4000000.0
2009-11-26 20:44:00,0.71547,0.7155,0.71547,0.7155,4000000.0
2009-11-26 20:45:00,0.71533,0.71533,0.71502,0.71519,78000000.0
2009-11-26 20:46:00,0.71528,0.71539,0.71516,0.71525,82100000.0
2009-11-26 20:47:00,0.71518,0.71538,0.71504,0.7152,52000000.0
2009-11-26 20:48:00,0.71575,0.71575,0.7154,0.7154,2600000.0
2009-11-26 20:49:00,0.71545,0.71545,0.71545,0.71545,8400000.0
2009-11-26 20:50:00,0.71524,0.71567,0.71509,0.71538,129000000.0
2009-11-26 20:51:00,0.71523,0.71537,0.71513,0.71521,45100000.0
2009-11-26 20:52:00,0.71545,0.7155,0.71545,0.7155,20200000.0
2009-11-26 20:53:00,0.7155,0.7156,0.7155,0.7156,7000000.0
2009-11-26 20:54:00,0.71528,0.71549,0.71528,0.71538,32000000.0
2009-11-26 20:55:00,0.71565,0.71595,0.71565,0.71595,14100000.0
2009-11-26 20:56:00,0.7158,0.716,0.7158,0.71595,18000000.0
2009-11-26 20:57:00,0.71595,0.716,0.71585,0.71595,19400000.0
2009-11-26 20:58:00,0.71595,0.71595,0.71595,0.71595,1600000.0
2009-11-26 20:59:00,0.71554,0.71554,0.71547,0.7155,21800000.0
2009-11-26 21:00:00,0.71558,0.71573,0.71558,0.71559,16300000.0
2009-11-26 21:01:00,0.71595,0.716,0.71595,0.716,11500000.0
2009-11-26 21:02:00,0.716,0.716,0.716,0.716,1700000.0
2009-11-26 21:03:00,0.716,0.71625,0.71585,0.716,10600000.0
2009-11-26 21:04:00,0.716,0.71625,0.71585,0.71625,19200000.0
2009-11-26 21:05:00,0.71625,0.71625,0.7161,0.7161,5300000.0
2009-11-26 21:06:00,0.7161,0.7161,0.7161,0.7161,3200000.0
2009-11-26 21:07:00,0.71597,0.71612,0.71592,0.71592,29700000.0
2009-11-26 21:08:00,0.71595,0.71604,0.71588,0.716,16500000.0
2009-11-26 21:09:00,0.71603,0.71605,0.71583,0.71602,39500000.0
2009-11-26 21:10:00,0.71605,0.71615,0.71575,0.71585,80400000.0
2009-11-26 21:11:00,0.71585,0.71585,0.7155,0.7155,20500000.0
2009-11-26 21:12:00,0.71565,0.71575,0.71565,0.7157,17000000.0
2009-11-26 21:13:00,0.71565,0.71585,0.71565,0.71585,41700000.0
2009-11-26 21:14:00,0.716,0.716,0.71555,0.7158,17400000.0
2009-11-26 21:15:00,0.7158,0.7158,0.7158,0.7158,2300000.0
2009-11-26 21:16:00,0.7158,0.71595,0.71575,0.7159,43700000.0
2009-11-26 21:17:00,0.7159,0.7159,0.71585,0.71585,21000000.0
2009-11-26 21:18:00,0.71585,0.7161,0.71585,0.7161,15500000.0
2009-11-26 21:19:00,0.7162,0.7162,0.7162,0.7162,5000000.0
2009-11-26 21:20:00,0.7163,0.71635,0.71595,0.71605,39600000.0
2009-11-26 21:21:00,0.71605,0.7162,0.716,0.71615,42200000.0
2009-11-26 21:22:00,0.7161,0.7162,0.716,0.716,20600000.0
2009-11-26 21:23:00,0.716,0.716,0.716,0.716,1600000.0
2009-11-26 21:24:00,0.71577,0.71597,0.71567,0.71578,71400000.0
2009-11-26 21:25:00,0.716,0.716,0.716,0.716,4100000.0
2009-11-26 21:26:00,0.716,0.7161,0.716,0.7161,16900000.0
2009-11-26 21:27:00,0.7161,0.7161,0.7161,0.7161,1600000.0
2009-11-26 21:28:00,0.7161,0.7161,0.716,0.71605,34200000.0
2009-11-26 21:29:00,0.71625,0.71655,0.71625,0.71655,22100000.0
2009-11-26 21:30:00,0.7165,0.7167,0.71625,0.7164,63900000.0
2009-11-26 21:31:00,0.7164,0.7164,0.71595,0.7163,33100000.0
2009-11-26 21:32:00,0.71623,0.71626,0.71607,0.7161,57800000.0
2009-11-26 21:33:00,0.71612,0.71623,0.71611,0.71615,49800000.0
2009-11-26 21:34:00,0.7163,0.7163,0.7163,0.7163,1600000.0
2009-11-26 21:35:00,0.71645,0.7165,0.7163,0.7163,34000000.0
2009-11-26 21:36:00,0.71635,0.71635,0.71625,0.71635,33800000.0
2009-11-26 21:37:00,0.71645,0.71645,0.71635,0.71635,9300000.0
2009-11-26 21:38:00,0.71635,0.71635,0.71625,0.7163,26100000.0
2009-11-26 21:39:00,0.71625,0.71625,0.7161,0.7162,36800000.0
2009-11-26 21:40:00,0.7163,0.7163,0.7162,0.7162,26100000.0
2009-11-26 21:41:00,0.71635,0.7164,0.716,0.716,15100000.0
2009-11-26 21:42:00,0.716,0.7162,0.71575,0.71575,57200000.0
2009-11-26 21:43:00,0.71595,0.7163,0.71555,0.7163,89800000.0
2009-11-26 21:44:00,0.71625,0.7166,0.71605,0.7161,47400000.0
2009-11-26 21:45:00,0.716,0.7161,0.71595,0.71605,17500000.0
2009-11-26 21:46:00,0.71605,0.7161,0.716,0.7161,25500000.0
2009-11-26 21:47:00,0.7161,0.7161,0.7161,0.7161,2800000.0
2009-11-26 21:48:00,0.71592,0.71604,0.71577,0.71592,117800000.0
2009-11-26 21:49:00,0.71595,0.71607,0.71575,0.716,119400000.0
2009-11-26 21:50:00,0.71594,0.71621,0.71589,0.71598,28800000.0
2009-11-26 21:51:00,0.7161,0.7161,0.7161,0.7161,1200000.0
2009-11-26 21:52:00,0.7161,0.7161,0.7161,0.7161,1000000.0
2009-11-26 21:53:00,0.71615,0.7162,0.71615,0.7162,14600000.0
2009-11-26 21:54:00,0.71625,0.71675,0.71625,0.71635,19300000.0
2009-11-26 21:55:00,0.71622,0.71627,0.71594,0.7161,151300000.0
2009-11-26 21:56:00,0.71635,0.71635,0.71635,0.71635,3600000.0
2009-11-26 21:57:00,0.7162,0.7162,0.7161,0.71618,13000000.0
2009-11-26 21:58:00,0.7164,0.7164,0.7164,0.7164,5600000.0
2009-11-26 21:59:00,0.71629,0.71629,0.71615,0.71622,78200000.0
2009-11-26 22:00:00,0.7164,0.7165,0.7164,0.7165,3600000.0
2009-11-26 22:01:00,0.7165,0.7165,0.7161,0.71625,8600000.0
2009-11-26 22:02:00,0.7163,0.71705,0.7163,0.7166,29000000.0
2009-11-26 22:03:00,0.7162,0.7164,0.7162,0.7163,27600000.0
2009-11-26 22:04:00,0.7163,0.7163,0.7163,0.7163,3800000.0
2009-11-26 22:05:00,0.7163,0.71635,0.7161,0.7161,41600000.0
2009-11-26 22:06:00,0.71595,0.71615,0.7158,0.71615,29800000.0
2009-11-26 22:07:00,0.7163,0.7163,0.7163,0.7163,1600000.0
2009-11-26 22:08:00,0.7164,0.71645,0.71635,0.71635,16600000.0
2009-11-26 22:09:00,0.71635,0.71645,0.7162,0.7164,32600000.0
2009-11-26 22:10:00,0.7166,0.7168,0.7166,0.7168,8000000.0
2009-11-26 22:11:00,0.7166,0.717,0.7166,0.717,11400000.0
2009-11-26 22:12:00,0.7169,0.7169,0.71655,0.71655,15600000.0
2009-11-26 22:13:00,0.71655,0.71655,0.7165,0.71655,8600000.0
2009-11-26 22:14:00,0.7167,0.7168,0.71645,0.71645,26600000.0
2009-11-26 22:15:00,0.7166,0.7168,0.7165,0.7166,41800000.0
2009-11-26 22:16:00,0.71655,0.7167,0.71645,0.71645,37000000.0
2009-11-26 22:17:00,0.7166,0.7166,0.71575,0.7164,42200000.0
2009-11-26 22:18:00,0.7164,0.7164,0.7162,0.71625,11800000.0
2009-11-26 22:19:00,0.71625,0.7163,0.71615,0.7163,12200000.0
2009-11-26 22:20:00,0.71625,0.7164,0.71625,0.7164,4200000.0
2009-11-26 22:21:00,0.71645,0.7165,0.71645,0.7165,2600000.0
2009-11-26 22:22:00,0.7163,0.71635,0.71622,0.71631,19400000.0
2009-11-26 22:23:00,0.71634,0.71634,0.71605,0.71615,42500000.0
2009-11-26 22:24:00,0.7164,0.7164,0.7164,0.7164,8000000.0
2009-11-26 22:25:00,0.71625,0.71625,0.71615,0.7162,21200000.0
2009-11-26 22:26:00,0.7162,0.7162,0.7162,0.7162,4000000.0
2009-11-26 22:27:00,0.7162,0.7162,0.7162,0.7162,5400000.0
2009-11-26 22:28:00,0.7162,0.7162,0.7162,0.7162,19200000.0
2009-11-26 22:29:00,0.7162,0.7162,0.7162,0.7162,15200000.0
2009-11-26 22:30:00,0.7162,0.7162,0.7162,0.7162,8600000.0
2009-11-26 22:31:00,0.7162,0.7162,0.7162,0.7162,9200000.0
2009-11-26 22:32:00,0.71625,0.71625,0.7162,0.71625,13400000.0
2009-11-26 22:33:00,0.7164,0.7164,0.7164,0.7164,3200000.0
2009-11-26 22:34:00,0.7164,0.7165,0.7164,0.7164,6400000.0
2009-11-26 22:35:00,0.71622,0.71632,0.71607,0.71623,29800000.0
2009-11-26 22:36:00,0.71623,0.71626,0.71599,0.71607,55400000.0
2009-11-26 22:37:00,0.71603,0.71625,0.71603,0.71618,17000000.0
2009-11-26 22:38:00,0.71635,0.71635,0.7161,0.7161,23400000.0
2009-11-26 22:39:00,0.716,0.7161,0.716,0.7161,14000000.0
2009-11-26 22:40:00,0.716,0.716,0.7158,0.7158,37000000.0
2009-11-26 22:41:00,0.7158,0.7159,0.7157,0.7157,15100000.0
2009-11-26 22:42:00,0.7158,0.716,0.7157,0.71575,27200000.0
2009-11-26 22:43:00,0.71563,0.71565,0.71535,0.71547,36600000.0
2009-11-26 22:44:00,0.71575,0.71575,0.71575,0.71575,7600000.0
2009-11-26 22:45:00,0.71575,0.71575,0.71575,0.71575,4200000.0
2009-11-26 22:46:00,0.7158,0.7158,0.71575,0.71575,7300000.0
2009-11-26 22:47:00,0.7158,0.71595,0.7153,0.7153,26200000.0
2009-11-26 22:48:00,0.71535,0.71535,0.7145,0.71525,23800000.0
2009-11-26 22:49:00,0.71525,0.7159,0.71525,0.7159,10800000.0
2009-11-26 22:50:00,0.71605,0.71605,0.7155,0.71555,59600000.0
2009-11-26 22:51:00,0.7156,0.7156,0.71545,0.7156,28200000.0
2009-11-26 22:52:00,0.71565,0.7157,0.7154,0.7155,28700000.0
2009-11-26 22:53:00,0.7155,0.7155,0.7155,0.7155,2200000.0
2009-11-26 22:54:00,0.7155,0.71575,0.7155,0.71575,10100000.0
2009-11-26 22:55:00,0.71555,0.71565,0.71545,0.71545,56300000.0
2009-11-26 22:56:00,0.71545,0.71565,0.7154,0.7154,19000000.0
2009-11-26 22:57:00,0.71545,0.71545,0.71545,0.71545,1000000.0
2009-11-26 22:58:00,0.7154,0.7154,0.7154,0.7154,1600000.0
2009-11-26 22:59:00,0.7154,0.7154,0.7154,0.7154,1600000.0
2009-11-26 23:00:00,0.71535,0.71535,0.71535,0.71535,2400000.0
2009-11-26 23:01:00,0.7152,0.71522,0.71501,0.71508,61600000.0
2009-11-26 23:02:00,0.7158,0.71615,0.71525,0.7153,54000000.0
2009-11-26 23:03:00,0.7154,0.7156,0.7148,0.7156,33200000.0
2009-11-26 23:04:00,0.7156,0.7156,0.7156,0.7156,3200000.0
2009-11-26 23:05:00,0.71575,0.71585,0.7151,0.71585,14200000.0
2009-11-26 23:06:00,0.71585,0.71585,0.71585,0.71585,5600000.0
2009-11-26 23:07:00,0.71585,0.71585,0.7158,0.7158,8400000.0
2009-11-26 23:08:00,0.7158,0.71595,0.7157,0.7157,5800000.0
2009-11-26 23:09:00,0.71585,0.71595,0.7157,0.71585,12200000.0
2009-11-26 23:10:00,0.71585,0.71585,0.7157,0.7157,11200000.0
2009-11-26 23:11:00,0.7156,0.7156,0.7156,0.7156,8000000.0
2009-11-26 23:12:00,0.71555,0.71555,0.71515,0.71515,21800000.0
2009-11-26 23:13:00,0.7146,0.7155,0.7146,0.7154,25000000.0
2009-11-26 23:14:00,0.7155,0.71585,0.71545,0.71585,26600000.0
2009-11-26 23:15:00,0.71585,0.7161,0.71565,0.71565,33200000.0
2009-11-26 23:16:00,0.7157,0.716,0.71565,0.716,26800000.0
2009-11-26 23:17:00,0.716,0.716,0.716,0.716,1600000.0
2009-11-26 23:18:00,0.71595,0.71595,0.7159,0.7159,23800000.0
2009-11-26 23:19:00,0.7159,0.7159,0.71585,0.71585,15100000.0
2009-11-26 23:20:00,0.71595,0.71595,0.71555,0.71575,40400000.0
2009-11-26 23:21:00,0.7158,0.7158,0.7158,0.7158,6600000.0
2009-11-26 23:22:00,0.7158,0.7158,0.71575,0.71575,19600000.0
2009-11-26 23:23:00,0.7158,0.7158,0.71575,0.71575,9100000.0
2009-11-26 23:24:00,0.71549,0.71558,0.71537,0.71556,74000000.0
2009-11-26 23:25:00,0.71575,0.71575,0.7151,0.7151,35200000.0
2009-11-26 23:26:00,0.7152,0.7152,0.7152,0.7152,9600000.0
2009-11-26 23:27:00,0.7152,0.7152,0.7152,0.7152,4400000.0
2009-11-26 23:28:00,0.7151,0.71515,0.71495,0.71502,19700000.0
2009-11-26 23:29:00,0.7153,0.71535,0.7153,0.7153,5800000.0
2009-11-26 23:30:00,0.7153,0.7154,0.7153,0.7154,5000000.0
2009-11-26 23:31:00,0.71555,0.7157,0.71555,0.71555,38000000.0
2009-11-26 23:32:00,0.7154,0.71585,0.71525,0.71525,30800000.0
2009-11-26 23:33:00,0.71525,0.7154,0.7152,0.7154,14400000.0
2009-11-26 23:34:00,0.7154,0.71545,0.71525,0.71525,21700000.0
2009-11-26 23:35:00,0.71525,0.71525,0.71525,0.71525,12500000.0
2009-11-26 23:36:00,0.71525,0.71525,0.71525,0.71525,5000000.0
2009-11-26 23:37:00,0.71525,0.71525,0.71525,0.71525,15800000.0
2009-11-26 23:38:00,0.71525,0.71525,0.71525,0.71525,4900000.0
2009-11-26 23:39:00,0.71525,0.71555,0.7152,0.71555,13200000.0
2009-11-26 23:40:00,0.7154,0.71565,0.7154,0.71565,16300000.0
2009-11-26 23:41:00,0.7157,0.71585,0.7157,0.71585,8000000.0
2009-11-26 23:42:00,0.71585,0.71595,0.71585,0.71585,16800000.0
2009-11-26 23:43:00,0.71605,0.71605,0.71585,0.71585,5900000.0
2009-11-26 23:44:00,0.716,0.71615,0.71575,0.71615,20100000.0
2009-11-26 23:45:00,0.71615,0.71635,0.71605,0.71605,28800000.0
2009-11-26 23:46:00,0.71605,0.71605,0.7154,0.71555,18200000.0
2009-11-26 23:47:00,0.71555,0.71585,0.71545,0.71585,46800000.0
2009-11-26 23:48:00,0.7159,0.71615,0.7159,0.71615,18000000.0
2009-11-26 23:49:00,0.7162,0.71645,0.71615,0.7163,90600000.0
2009-11-26 23:50:00,0.7164,0.71665,0.71605,0.71625,42700000.0
2009-11-26 23:51:00,0.7162,0.7163,0.71595,0.71605,24800000.0
2009-11-26 23:52:00,0.7162,0.7162,0.71545,0.71565,39200000.0
2009-11-26 23:53:00,0.71575,0.7159,0.7152,0.7152,50700000.0
2009-11-26 23:54:00,0.71545,0.71575,0.71545,0.71575,38400000.0
2009-11-26 23:55:00,0.71575,0.71575,0.71575,0.71575,2000000.0
2009-11-26 23:56:00,0.71575,0.71575,0.71575,0.71575,1000000.0
2009-11-26 23:57:00,0.71575,0.71575,0.71575,0.71575,5000000.0
2009-11-26 23:58:00,0.71575,0.71585,0.7153,0.7157,21600000.0
2009-11-26 23:59:00,0.71575,0.71585,0.71445,0.7148,90200000.0
2009-11-27 00:00:00,0.71485,0.7156,0.71455,0.7156,52100000.0
2009-11-27 00:01:00,0.7156,0.716,0.7156,0.716,20500000.0
2009-11-27 00:02:00,0.7159,0.71625,0.7159,0.7161,18400000.0
2009-11-27 00:03:00,0.71615,0.7164,0.71565,0.71585,35500000.0
2009-11-27 00:04:00,0.716,0.71615,0.716,0.71615,16500000.0
2009-11-27 00:05:00,0.71615,0.71615,0.71575,0.71575,13400000.0
2009-11-27 00:06:00,0.7159,0.7161,0.7159,0.7161,5600000.0
2009-11-27 00:07:00,0.7161,0.7161,0.71515,0.71595,15600000.0
2009-11-27 00:08:00,0.71595,0.71595,0.71595,0.71595,1000000.0
2009-11-27 00:09:00,0.71595,0.71595,0.71595,0.71595,4000000.0
2009-11-27 00:10:00,0.71595,0.71595,0.71595,0.71595,1000000.0
2009-11-27 00:11:00,0.716,0.71605,0.7155,0.71585,31400000.0
2009-11-27 00:12:00,0.71575,0.71585,0.71555,0.71585,41700000.0
2009-11-27 00:13:00,0.71565,0.71575,0.7155,0.7155,31700000.0
2009-11-27 00:14:00,0.71545,0.71545,0.71545,0.71545,1000000.0
2009-11-27 00:15:00,0.71545,0.71565,0.71545,0.71565,5600000.0
2009-11-27 00:16:00,0.7155,0.71575,0.7155,0.71575,9800000.0
2009-11-27 00:17:00,0.71575,0.7158,0.71535,0.7154,25400000.0
2009-11-27 00:18:00,0.7156,0.71585,0.7154,0.7154,30400000.0
2009-11-27 00:19:00,0.7154,0.716,0.7154,0.716,63000000.0
2009-11-27 00:20:00,0.71605,0.71605,0.716,0.716,23600000.0
2009-11-27 00:21:00,0.716,0.7161,0.71595,0.7161,7900000.0
2009-11-27 00:22:00,0.71605,0.71605,0.71605,0.71605,1600000.0
2009-11-27 00:23:00,0.7161,0.7161,0.7161,0.7161,6700000.0
2009-11-27 00:24:00,0.7161,0.7161,0.7161,0.7161,4000000.0
2009-11-27 00:25:00,0.7161,0.7161,0.71525,0.71545,17200000.0
2009-11-27 00:26:00,0.7154,0.7156,0.7154,0.7156,31200000.0
2009-11-27 00:27:00,0.7156,0.7156,0.7155,0.7156,18000000.0
2009-11-27 00:28:00,0.7156,0.7157,0.7156,0.7157,4000000.0
2009-11-27 00:29:00,0.7157,0.71595,0.7157,0.7157,31300000.0
2009-11-27 00:30:00,0.7157,0.7157,0.71565,0.71565,6000000.0
2009-11-27 00:31:00,0.71565,0.71565,0.71565,0.71565,2000000.0
2009-11-27 00:32:00,0.7156,0.7156,0.7156,0.7156,1000000.0
2009-11-27 00:33:00,0.7156,0.71585,0.7155,0.71585,6000000.0
2009-11-27 00:34:00,0.71585,0.71585,0.71555,0.71555,5500000.0
2009-11-27 00:35:00,0.7155,0.71555,0.7155,0.71555,5600000.0
2009-11-27 00:36:00,0.7155,0.7155,0.7155,0.7155,1500000.0
2009-11-27 00:37:00,0.71522,0.71536,0.7151,0.71515,15200000.0
2009-11-27 00:38:00,0.71525,0.71553,0.71523,0.71523,244000000.0
2009-11-27 00:39:00,0.7155,0.71555,0.7155,0.71555,4400000.0
2009-11-27 00:40:00,0.7154,0.7154,0.7154,0.7154,2400000.0
2009-11-27 00:41:00,0.71555,0.71555,0.7155,0.7155,3200000.0
2009-11-27 00:42:00,0.7151,0.7152,0.71495,0.7152,19600000.0
2009-11-27 00:43:00,0.7151,0.7151,0.71505,0.71505,5200000.0
2009-11-27 00:44:00,0.71479,0.71495,0.71474,0.71488,25100000.0
2009-11-27 00:45:00,0.7152,0.7152,0.71505,0.71505,6400000.0
2009-11-27 00:46:00,0.71505,0.71525,0.71505,0.71525,5800000.0
2009-11-27 00:47:00,0.71525,0.71525,0.71525,0.71525,8700000.0
2009-11-27 00:48:00,0.71525,0.71525,0.71525,0.71525,2500000.0
2009-11-27 00:49:00,0.71525,0.7153,0.71515,0.7152,36500000.0
2009-11-27 00:50:00,0.71515,0.71515,0.71515,0.71515,10000000.0
2009-11-27 00:51:00,0.71515,0.71515,0.71515,0.71515,2400000.0
2009-11-27 00:52:00,0.7152,0.7152,0.7152,0.7152,12100000.0
2009-11-27 00:53:00,0.7152,0.71525,0.7152,0.7152,31400000.0
2009-11-27 00:54:00,0.71525,0.71555,0.7151,0.7152,17400000.0
2009-11-27 00:55:00,0.7153,0.7153,0.7152,0.7152,13100000.0
2009-11-27 00:56:00,0.7152,0.7152,0.7152,0.7152,2400000.0
2009-11-27 00:57:00,0.7152,0.7155,0.71505,0.7154,31600000.0
2009-11-27 00:58:00,0.7154,0.71565,0.71525,0.7153,53800000.0
2009-11-27 00:59:00,0.7153,0.7155,0.7152,0.7153,19800000.0
2009-11-27 01:00:00,0.7153,0.7153,0.7153,0.7153,4000000.0
2009-11-27 01:01:00,0.7153,0.7153,0.7153,0.7153,7200000.0
2009-11-27 01:02:00,0.7153,0.7153,0.71525,0.71525,6600000.0
2009-11-27 01:03:00,0.71525,0.7154,0.71525,0.7153,12000000.0
2009-11-27 01:04:00,0.71535,0.7154,0.7153,0.7153,31400000.0
2009-11-27 01:05:00,0.7153,0.7153,0.7152,0.71525,28400000.0
2009-11-27 01:06:00,0.7153,0.7153,0.71525,0.71525,15200000.0
2009-11-27 01:07:00,0.71525,0.71525,0.71515,0.7152,36800000.0
2009-11-27 01:08:00,0.7152,0.71525,0.71465,0.71475,50200000.0
2009-11-27 01:09:00,0.71475,0.71485,0.71425,0.71425,57800000.0
2009-11-27 01:10:00,0.7142,0.7142,0.7142,0.7142,30100000.0
2009-11-27 01:11:00,0.7142,0.71425,0.71395,0.71395,35300000.0
2009-11-27 01:12:00,0.714,0.71415,0.7135,0.71355,80200000.0
2009-11-27 01:13:00,0.71345,0.71415,0.71345,0.71345,96600000.0
2009-11-27 01:14:00,0.7135,0.7135,0.71255,0.71285,112000000.0
2009-11-27 01:15:00,0.7129,0.71305,0.7114,0.71225,177700000.0
2009-11-27 01:16:00,0.71225,0.7123,0.7119,0.7119,66700000.0
2009-11-27 01:17:00,0.7119,0.712,0.7118,0.7118,32300000.0
2009-11-27 01:18:00,0.7119,0.7119,0.7116,0.7116,54400000.0
2009-11-27 01:19:00,0.7117,0.7117,0.71155,0.7117,22300000.0
2009-11-27 01:20:00,0.7117,0.71225,0.7117,0.71225,41600000.0
2009-11-27 01:21:00,0.71225,0.71275,0.71225,0.7127,28500000.0
2009-11-27 01:22:00,0.7126,0.7126,0.712,0.7122,10700000.0
2009-11-27 01:23:00,0.7121,0.7122,0.71205,0.7122,22100000.0
2009-11-27 01:24:00,0.7122,0.7122,0.7121,0.7121,5900000.0
2009-11-27 01:25:00,0.712,0.7123,0.7115,0.7117,164900000.0
2009-11-27 01:26:00,0.7117,0.7117,0.7114,0.7114,80600000.0
2009-11-27 01:27:00,0.7114,0.7114,0.70985,0.71045,219400000.0
2009-11-27 01:28:00,0.71045,0.71105,0.7102,0.71105,63100000.0
2009-11-27 01:29:00,0.711,0.7128,0.7108,0.7128,141600000.0
2009-11-27 01:30:00,0.7128,0.71315,0.7118,0.7124,121300000.0
2009-11-27 01:31:00,0.7124,0.7124,0.71165,0.71165,49200000.0
2009-11-27 01:32:00,0.71155,0.71155,0.71145,0.71155,32400000.0
2009-11-27 01:33:00,0.71155,0.71195,0.7115,0.7115,58700000.0
2009-11-27 01:34:00,0.71145,0.7115,0.7114,0.7115,27800000.0
2009-11-27 01:35:00,0.7115,0.7115,0.7101,0.7101,41400000.0
2009-11-27 01:36:00,0.71025,0.71085,0.71015,0.71085,99400000.0
2009-11-27 01:37:00,0.71085,0.71085,0.7103,0.71035,49800000.0
2009-11-27 01:38:00,0.71035,0.71055,0.71005,0.71045,100500000.0
2009-11-27 01:39:00,0.71045,0.7105,0.7101,0.7101,44600000.0
2009-11-27 01:40:00,0.7101,0.71045,0.70895,0.70925,131000000.0
2009-11-27 01:41:00,0.70895,0.70905,0.70405,0.70455,207500000.0
2009-11-27 01:42:00,0.70465,0.70605,0.7046,0.70595,112000000.0
2009-11-27 01:43:00,0.706,0.7063,0.7054,0.7063,92400000.0
2009-11-27 01:44:00,0.7064,0.7083,0.7054,0.70715,100400000.0
2009-11-27 01:45:00,0.7081,0.7089,0.7074,0.7074,63900000.0
2009-11-27 01:46:00,0.7075,0.7079,0.70725,0.7078,125400000.0
2009-11-27 01:47:00,0.7076,0.70885,0.70705,0.70885,40200000.0
2009-11-27 01:48:00,0.70875,0.709,0.70715,0.70785,130100000.0
2009-11-27 01:49:00,0.70785,0.70805,0.70765,0.70805,14200000.0
2009-11-27 01:50:00,0.7079,0.70815,0.7073,0.7079,68400000.0
2009-11-27 01:51:00,0.7079,0.708,0.7074,0.708,55200000.0
2009-11-27 01:52:00,0.708,0.70865,0.7073,0.7085,85300000.0
2009-11-27 01:53:00,0.7084,0.70855,0.708,0.70855,41200000.0
2009-11-27 01:54:00,0.70925,0.7095,0.7082,0.7088,37000000.0
2009-11-27 01:55:00,0.7089,0.709,0.7083,0.70885,35100000.0
2009-11-27 01:56:00,0.7089,0.70945,0.7087,0.7087,90500000.0
2009-11-27 01:57:00,0.7087,0.7093,0.70835,0.70895,91200000.0
2009-11-27 01:58:00,0.70895,0.70895,0.70895,0.70895,15000000.0
2009-11-27 01:59:00,0.70895,0.70895,0.70895,0.70895,9000000.0
2009-11-27 02:00:00,0.70895,0.7091,0.7089,0.7091,26500000.0
2009-11-27 02:01:00,0.7091,0.70955,0.7084,0.7085,69000000.0
2009-11-27 02:02:00,0.70845,0.70935,0.70845,0.7093,111900000.0
2009-11-27 02:03:00,0.7093,0.7094,0.7093,0.7094,11000000.0
2009-11-27 02:04:00,0.7094,0.7118,0.70925,0.7117,230400000.0
2009-11-27 02:05:00,0.71175,0.7121,0.71125,0.7113,89200000.0
2009-11-27 02:06:00,0.71125,0.7115,0.711,0.711,142200000.0
2009-11-27 02:07:00,0.711,0.7112,0.70915,0.7102,115800000.0
2009-11-27 02:08:00,0.7102,0.71085,0.7102,0.71085,144100000.0
2009-11-27 02:09:00,0.71085,0.71095,0.71015,0.7108,87400000.0
2009-11-27 02:10:00,0.71095,0.7115,0.7109,0.7115,25100000.0
2009-11-27 02:11:00,0.7117,0.71245,0.7114,0.7118,87800000.0
2009-11-27 02:12:00,0.7118,0.71195,0.71145,0.71165,54300000.0
2009-11-27 02:13:00,0.7116,0.7116,0.71145,0.71145,11200000.0
2009-11-27 02:14:00,0.71145,0.7119,0.71145,0.7117,74900000.0
2009-11-27 02:15:00,0.7117,0.712,0.71155,0.7117,58800000.0
2009-11-27 02:16:00,0.7117,0.7119,0.71165,0.71165,41200000.0
2009-11-27 02:17:00,0.7118,0.712,0.71155,0.7118,107500000.0
2009-11-27 02:18:00,0.7118,0.71285,0.71175,0.7126,88700000.0
2009-11-27 02:19:00,0.7126,0.71355,0.7126,0.7133,166600000.0
2009-11-27 02:20:00,0.7133,0.7156,0.7133,0.71385,228100000.0
2009-11-27 02:21:00,0.71375,0.71375,0.71335,0.71355,82500000.0
2009-11-27 02:22:00,0.71355,0.7136,0.71345,0.71345,27100000.0
2009-11-27 02:23:00,0.71345,0.71345,0.71205,0.71205,61200000.0
2009-11-27 02:24:00,0.7125,0.71295,0.71205,0.71295,95100000.0
2009-11-27 02:25:00,0.71295,0.71295,0.71245,0.71265,85800000.0
2009-11-27 02:26:00,0.71265,0.7127,0.7125,0.7125,65100000.0
2009-11-27 02:27:00,0.71255,0.7128,0.7125,0.71275,58700000.0
2009-11-27 02:28:00,0.71275,0.7131,0.7126,0.713,71700000.0
2009-11-27 02:29:00,0.71305,0.71335,0.71265,0.71265,166800000.0
2009-11-27 02:30:00,0.71275,0.71275,0.71215,0.71235,53900000.0
2009-11-27 02:31:00,0.71255,0.71265,0.71215,0.7122,52300000.0
2009-11-27 02:32:00,0.7122,0.7122,0.71185,0.7121,62500000.0
2009-11-27 02:33:00,0.71205,0.71205,0.711,0.7116,63200000.0
2009-11-27 02:34:00,0.71155,0.71185,0.71155,0.7116,106400000.0
2009-11-27 02:35:00,0.7116,0.71205,0.7116,0.71165,58400000.0
2009-11-27 02:36:00,0.71165,0.7124,0.71165,0.7124,74000000.0
2009-11-27 02:37:00,0.7124,0.7128,0.7116,0.7116,107600000.0
2009-11-27 02:38:00,0.7116,0.71185,0.7107,0.71085,149600000.0
2009-11-27 02:39:00,0.71085,0.71105,0.71065,0.7109,94900000.0
2009-11-27 02:40:00,0.7109,0.71155,0.7109,0.71155,119500000.0
2009-11-27 02:41:00,0.71155,0.7121,0.71155,0.7117,47200000.0
2009-11-27 02:42:00,0.7117,0.7121,0.7117,0.71195,123600000.0
2009-11-27 02:43:00,0.7119,0.7122,0.7119,0.7122,21900000.0
2009-11-27 02:44:00,0.7122,0.7124,0.7118,0.71185,54200000.0
2009-11-27 02:45:00,0.71185,0.71185,0.7116,0.7118,71700000.0
2009-11-27 02:46:00,0.7118,0.71195,0.7117,0.71195,74900000.0
2009-11-27 02:47:00,0.71195,0.71195,0.71195,0.71195,2000000.0
2009-11-27 02:48:00,0.7119,0.7121,0.7118,0.71205,57100000.0
2009-11-27 02:49:00,0.712,0.7121,0.71185,0.7119,21200000.0
2009-11-27 02:50:00,0.7119,0.71225,0.7119,0.7121,40200000.0
2009-11-27 02:51:00,0.7121,0.7121,0.7118,0.71195,37100000.0
2009-11-27 02:52:00,0.71195,0.712,0.7119,0.7119,11700000.0
2009-11-27 02:53:00,0.71185,0.71185,0.71045,0.71055,55800000.0
2009-11-27 02:54:00,0.7105,0.71075,0.71015,0.71075,65800000.0
2009-11-27 02:55:00,0.7107,0.7112,0.7103,0.7111,123200000.0
2009-11-27 02:56:00,0.7111,0.71135,0.7111,0.71135,50400000.0
2009-11-27 02:57:00,0.711,0.71115,0.7107,0.711,59300000.0
2009-11-27 02:58:00,0.711,0.7111,0.71095,0.7111,7900000.0
2009-11-27 02:59:00,0.71115,0.71135,0.71115,0.71135,21800000.0
2009-11-27 03:00:00,0.71125,0.71125,0.7105,0.7107,98300000.0
2009-11-27 03:01:00,0.7107,0.711,0.71065,0.71085,70700000.0
2009-11-27 03:02:00,0.7109,0.7112,0.7109,0.7112,28600000.0
2009-11-27 03:03:00,0.7112,0.7113,0.7112,0.7113,8000000.0
2009-11-27 03:04:00,0.71125,0.71125,0.71075,0.7109,67600000.0
2009-11-27 03:05:00,0.7109,0.71095,0.71075,0.71085,65000000.0
2009-11-27 03:06:00,0.7108,0.7109,0.7108,0.71085,59400000.0
2009-11-27 03:07:00,0.71085,0.7111,0.7108,0.7111,20600000.0
2009-11-27 03:08:00,0.71105,0.71115,0.71105,0.71115,43200000.0
2009-11-27 03:09:00,0.71115,0.71115,0.71115,0.71115,28800000.0
2009-11-27 03:10:00,0.71112,0.71131,0.71092,0.71093,27700000.0
2009-11-27 03:11:00,0.71115,0.7114,0.711,0.71105,32500000.0
2009-11-27 03:12:00,0.71105,0.7114,0.71095,0.7112,43600000.0
2009-11-27 03:13:00,0.7112,0.71135,0.7111,0.71115,36700000.0
2009-11-27 03:14:00,0.7112,0.71135,0.71115,0.71125,19300000.0
2009-11-27 03:15:00,0.71125,0.71125,0.7112,0.7112,45500000.0
2009-11-27 03:16:00,0.71115,0.71115,0.71075,0.71075,36800000.0
2009-11-27 03:17:00,0.71075,0.7108,0.71065,0.7108,18300000.0
2009-11-27 03:18:00,0.7108,0.71085,0.71075,0.71085,29000000.0
2009-11-27 03:19:00,0.7108,0.71095,0.7107,0.71075,97500000.0
2009-11-27 03:20:00,0.71075,0.71085,0.7107,0.7108,39900000.0
2009-11-27 03:21:00,0.71085,0.7113,0.71085,0.711,63900000.0
2009-11-27 03:22:00,0.711,0.711,0.71085,0.71085,8900000.0
2009-11-27 03:23:00,0.71075,0.71085,0.7107,0.71075,45200000.0
2009-11-27 03:24:00,0.71075,0.71095,0.71075,0.71085,18300000.0
2009-11-27 03:25:00,0.71085,0.7112,0.7108,0.7111,48700000.0
2009-11-27 03:26:00,0.7111,0.7111,0.711,0.711,40700000.0
2009-11-27 03:27:00,0.71105,0.7111,0.71105,0.7111,4300000.0
2009-11-27 03:28:00,0.71105,0.7112,0.71105,0.7111,22200000.0
2009-11-27 03:29:00,0.71105,0.71145,0.71105,0.71145,29800000.0
2009-11-27 03:30:00,0.71145,0.71165,0.71145,0.71155,24800000.0
2009-11-27 03:31:00,0.7115,0.7115,0.71145,0.71145,17200000.0
2009-11-27 03:32:00,0.71155,0.7116,0.71155,0.7116,11600000.0
2009-11-27 03:33:00,0.7116,0.7116,0.7116,0.7116,5000000.0
2009-11-27 03:34:00,0.71147,0.71147,0.7112,0.7112,26200000.0
2009-11-27 03:35:00,0.71128,0.71147,0.71117,0.71142,56400000.0
2009-11-27 03:36:00,0.71155,0.71205,0.71155,0.71205,112200000.0
2009-11-27 03:37:00,0.71205,0.71215,0.71205,0.7121,21000000.0
2009-11-27 03:38:00,0.71215,0.71215,0.7121,0.7121,15200000.0
2009-11-27 03:39:00,0.7121,0.71215,0.7121,0.71215,18800000.0
2009-11-27 03:40:00,0.71225,0.71225,0.7122,0.71225,17700000.0
2009-11-27 03:41:00,0.7122,0.71225,0.712,0.71205,114000000.0
2009-11-27 03:42:00,0.712,0.71215,0.712,0.71205,18600000.0
2009-11-27 03:43:00,0.71205,0.71205,0.7115,0.7115,101900000.0
2009-11-27 03:44:00,0.7115,0.7115,0.71135,0.7115,50900000.0
2009-11-27 03:45:00,0.7115,0.7115,0.71125,0.71125,112400000.0
2009-11-27 03:46:00,0.71125,0.71125,0.71115,0.71115,54100000.0
2009-11-27 03:47:00,0.71115,0.7113,0.71115,0.7112,31000000.0
2009-11-27 03:48:00,0.7112,0.7114,0.7112,0.7114,53400000.0
2009-11-27 03:49:00,0.7114,0.7114,0.7114,0.7114,3000000.0
2009-11-27 03:50:00,0.71135,0.7115,0.71125,0.7115,30300000.0
2009-11-27 03:51:00,0.7115,0.7115,0.71145,0.71145,10600000.0
2009-11-27 03:52:00,0.71145,0.7117,0.71145,0.71165,82800000.0
2009-11-27 03:53:00,0.7116,0.71165,0.7116,0.7116,11700000.0
2009-11-27 03:54:00,0.7116,0.7116,0.7116,0.7116,8000000.0
2009-11-27 03:55:00,0.7116,0.7116,0.71155,0.7116,23900000.0
2009-11-27 03:56:00,0.71155,0.7116,0.71155,0.7116,7200000.0
2009-11-27 03:57:00,0.71155,0.71155,0.71105,0.71125,57100000.0
2009-11-27 03:58:00,0.71125,0.71135,0.7111,0.71115,54500000.0
2009-11-27 03:59:00,0.71115,0.71135,0.71095,0.71095,55600000.0
2009-11-27 04:00:00,0.711,0.7112,0.71095,0.711,68100000.0
2009-11-27 04:01:00,0.71095,0.71095,0.70995,0.7102,127900000.0
2009-11-27 04:02:00,0.71015,0.71025,0.7099,0.71,92600000.0
2009-11-27 04:03:00,0.70995,0.71035,0.70995,0.70995,88100000.0
2009-11-27 04:04:00,0.70995,0.70995,0.7095,0.70975,72700000.0
2009-11-27 04:05:00,0.70975,0.70995,0.70975,0.70975,28600000.0
2009-11-27 04:06:00,0.70975,0.70975,0.70935,0.7094,63700000.0
2009-11-27 04:07:00,0.7093,0.7093,0.70875,0.7092,133000000.0
2009-11-27 04:08:00,0.7092,0.7092,0.70885,0.7089,65900000.0
2009-11-27 04:09:00,0.7089,0.7095,0.70885,0.70945,145100000.0
2009-11-27 04:10:00,0.70935,0.70935,0.70895,0.7093,70500000.0
2009-11-27 04:11:00,0.7093,0.70955,0.70895,0.709,62600000.0
2009-11-27 04:12:00,0.709,0.709,0.70895,0.70895,3200000.0
2009-11-27 04:13:00,0.70905,0.7091,0.7087,0.70885,25100000.0
2009-11-27 04:14:00,0.7089,0.70955,0.7088,0.70935,149700000.0
2009-11-27 04:15:00,0.7093,0.70955,0.7093,0.70955,17400000.0
2009-11-27 04:16:00,0.70955,0.70955,0.70955,0.70955,8000000.0
2009-11-27 04:17:00,0.70955,0.70955,0.7094,0.7094,48500000.0
2009-11-27 04:18:00,0.7094,0.7094,0.7094,0.7094,22900000.0
2009-11-27 04:19:00,0.7094,0.70955,0.7094,0.70955,13400000.0
2009-11-27 04:20:00,0.7095,0.70955,0.7094,0.70955,13900000.0
2009-11-27 04:21:00,0.7095,0.7095,0.7092,0.70925,55800000.0
2009-11-27 04:22:00,0.70925,0.70935,0.7087,0.70935,51500000.0
2009-11-27 04:23:00,0.70935,0.70935,0.7091,0.70925,46500000.0
2009-11-27 04:24:00,0.70925,0.7094,0.70885,0.7093,76800000.0
2009-11-27 04:25:00,0.70915,0.70915,0.70875,0.70875,94800000.0
2009-11-27 04:26:00,0.70875,0.709,0.70845,0.709,140800000.0
2009-11-27 04:27:00,0.709,0.70905,0.70865,0.7089,129100000.0
2009-11-27 04:28:00,0.709,0.709,0.7087,0.70875,43800000.0
2009-11-27 04:29:00,0.70875,0.70905,0.7087,0.70905,46100000.0
2009-11-27 04:30:00,0.70905,0.70905,0.70865,0.70875,32000000.0
2009-11-27 04:31:00,0.7088,0.7088,0.7082,0.7082,76500000.0
2009-11-27 04:32:00,0.7082,0.7082,0.70715,0.70725,182700000.0
2009-11-27 04:33:00,0.70725,0.7079,0.70705,0.70755,151200000.0
2009-11-27 04:34:00,0.7077,0.70785,0.7075,0.7077,84900000.0
2009-11-27 04:35:00,0.708,0.70825,0.7079,0.708,121700000.0
2009-11-27 04:36:00,0.708,0.7081,0.70775,0.7081,67500000.0
2009-11-27 04:37:00,0.7081,0.7082,0.70755,0.70755,58900000.0
2009-11-27 04:38:00,0.7076,0.70795,0.7076,0.70795,37000000.0
2009-11-27 04:39:00,0.70795,0.70805,0.70795,0.70805,42500000.0
2009-11-27 04:40:00,0.7081,0.7084,0.708,0.7083,91700000.0
2009-11-27 04:41:00,0.7083,0.7085,0.7083,0.7085,11300000.0
2009-11-27 04:42:00,0.7085,0.70905,0.7085,0.709,106800000.0
2009-11-27 04:43:00,0.709,0.71045,0.7088,0.7099,320100000.0
2009-11-27 04:44:00,0.7099,0.71005,0.7098,0.70995,145300000.0
2009-11-27 04:45:00,0.70995,0.7104,0.70995,0.71015,113100000.0
2009-11-27 04:46:00,0.70985,0.70992,0.70957,0.70975,33600000.0
2009-11-27 04:47:00,0.7102,0.71025,0.7099,0.70995,96400000.0
2009-11-27 04:48:00,0.7099,0.7099,0.70955,0.70965,149700000.0
2009-11-27 04:49:00,0.7096,0.70975,0.7096,0.7096,8700000.0
2009-11-27 04:50:00,0.70965,0.70985,0.70965,0.70985,27500000.0
2009-11-27 04:51:00,0.70995,0.7108,0.70995,0.71045,151700000.0
2009-11-27 04:52:00,0.7106,0.7109,0.71015,0.7105,127300000.0
2009-11-27 04:53:00,0.7105,0.7108,0.71045,0.7108,95200000.0
2009-11-27 04:54:00,0.71075,0.7112,0.7107,0.7112,155600000.0
2009-11-27 04:55:00,0.7112,0.7112,0.7111,0.7112,43100000.0
2009-11-27 04:56:00,0.71115,0.71115,0.71095,0.71095,29800000.0
2009-11-27 04:57:00,0.7109,0.711,0.71045,0.71045,52700000.0
2009-11-27 04:58:00,0.71045,0.71045,0.71,0.71005,104900000.0
2009-11-27 04:59:00,0.70995,0.70995,0.70935,0.70935,131900000.0
2009-11-27 05:00:00,0.7094,0.7101,0.7094,0.70985,264100000.0
2009-11-27 05:01:00,0.7098,0.71,0.70975,0.71,154600000.0
2009-11-27 05:02:00,0.71,0.71005,0.70995,0.71,59200000.0
2009-11-27 05:03:00,0.70995,0.71005,0.7099,0.71,31100000.0
2009-11-27 05:04:00,0.71,0.7103,0.70985,0.7103,159400000.0
2009-11-27 05:05:00,0.7102,0.7102,0.71,0.7102,56100000.0
2009-11-27 05:06:00,0.7102,0.71045,0.7102,0.71035,94500000.0
2009-11-27 05:07:00,0.7104,0.71075,0.7102,0.71075,37500000.0
2009-11-27 05:08:00,0.71075,0.7109,0.71075,0.7109,38200000.0
2009-11-27 05:09:00,0.7109,0.71095,0.71085,0.7109,97000000.0
2009-11-27 05:10:00,0.7111,0.71165,0.7108,0.7116,117300000.0
2009-11-27 05:11:00,0.7116,0.7116,0.7113,0.7116,94100000.0
2009-11-27 05:12:00,0.71155,0.7116,0.71155,0.71155,10700000.0
2009-11-27 05:13:00,0.71155,0.71155,0.71155,0.71155,14400000.0
2009-11-27 05:14:00,0.71155,0.71155,0.7114,0.7114,104500000.0
2009-11-27 05:15:00,0.7114,0.7117,0.7114,0.7115,93600000.0
2009-11-27 05:16:00,0.71145,0.71145,0.71145,0.71145,2400000.0
2009-11-27 05:17:00,0.71145,0.71145,0.71145,0.71145,5600000.0
2009-11-27 05:18:00,0.71112,0.71145,0.71111,0.71122,91600000.0
2009-11-27 05:19:00,0.71145,0.71145,0.71125,0.71125,58100000.0
2009-11-27 05:20:00,0.71125,0.7113,0.711,0.7111,24100000.0
2009-11-27 05:21:00,0.7111,0.71125,0.7111,0.71125,21100000.0
2009-11-27 05:22:00,0.7113,0.7114,0.7112,0.7112,81900000.0
2009-11-27 05:23:00,0.7112,0.7112,0.7107,0.71085,51900000.0
2009-11-27 05:24:00,0.7107,0.7107,0.7106,0.7106,28500000.0
2009-11-27 05:25:00,0.71065,0.71075,0.71055,0.71065,46700000.0
2009-11-27 05:26:00,0.71065,0.71065,0.7101,0.7101,58100000.0
2009-11-27 05:27:00,0.7101,0.7102,0.7101,0.7102,20000000.0
2009-11-27 05:28:00,0.7102,0.71035,0.71015,0.71035,36000000.0
2009-11-27 05:29:00,0.71035,0.71055,0.71035,0.71055,63800000.0
2009-11-27 05:30:00,0.7104,0.71069,0.71022,0.71029,62400000.0
2009-11-27 05:31:00,0.71055,0.7106,0.71055,0.7106,28100000.0
2009-11-27 05:32:00,0.7106,0.7106,0.71055,0.7106,37300000.0
2009-11-27 05:33:00,0.7106,0.7106,0.7106,0.7106,3000000.0
2009-11-27 05:34:00,0.7106,0.7106,0.7106,0.7106,6000000.0
2009-11-27 05:35:00,0.7106,0.7106,0.7106,0.7106,10900000.0
2009-11-27 05:36:00,0.71075,0.7108,0.71035,0.7104,92000000.0
2009-11-27 05:37:00,0.71035,0.7104,0.71025,0.71025,64400000.0
2009-11-27 05:38:00,0.71025,0.71045,0.71025,0.71045,29800000.0
2009-11-27 05:39:00,0.71045,0.71045,0.7104,0.7104,12100000.0
2009-11-27 05:40:00,0.71045,0.7105,0.7104,0.7105,58600000.0
2009-11-27 05:41:00,0.7105,0.7106,0.7105,0.7105,28200000.0
2009-11-27 05:42:00,0.7105,0.7105,0.7105,0.7105,53400000.0
2009-11-27 05:43:00,0.7105,0.7105,0.71025,0.7103,29900000.0
2009-11-27 05:44:00,0.7103,0.7103,0.7103,0.7103,37800000.0
2009-11-27 05:45:00,0.7103,0.7103,0.7103,0.7103,6600000.0
2009-11-27 05:46:00,0.7103,0.7103,0.7101,0.71015,53300000.0
2009-11-27 05:47:00,0.7101,0.7102,0.7101,0.7102,16000000.0
2009-11-27 05:48:00,0.7102,0.71035,0.71015,0.7103,35700000.0
2009-11-27 05:49:00,0.71035,0.7104,0.7103,0.71035,32300000.0
2009-11-27 05:50:00,0.71035,0.71055,0.7103,0.7103,10500000.0
2009-11-27 05:51:00,0.7104,0.7104,0.7104,0.7104,6000000.0
2009-11-27 05:52:00,0.7104,0.7104,0.7104,0.7104,7000000.0
2009-11-27 05:53:00,0.7104,0.7104,0.71025,0.71035,21300000.0
2009-11-27 05:54:00,0.7103,0.71055,0.7103,0.7104,118100000.0
2009-11-27 05:55:00,0.7104,0.7106,0.7104,0.7105,65200000.0
2009-11-27 05:56:00,0.7105,0.71065,0.71045,0.7105,38300000.0
2009-11-27 05:57:00,0.71055,0.7109,0.7105,0.71085,112700000.0
2009-11-27 05:58:00,0.7109,0.71095,0.71075,0.71075,186000000.0
2009-11-27 05:59:00,0.71075,0.71095,0.71075,0.7108,79900000.0
2009-11-27 06:00:00,0.7108,0.7108,0.71075,0.71075,23800000.0
2009-11-27 06:01:00,0.71075,0.71075,0.71045,0.71065,69400000.0
2009-11-27 06:02:00,0.71065,0.71085,0.71065,0.7107,57300000.0
2009-11-27 06:03:00,0.7107,0.7107,0.7105,0.7105,119200000.0
2009-11-27 06:04:00,0.7105,0.7105,0.7103,0.7103,24500000.0
2009-11-27 06:05:00,0.7103,0.71035,0.7099,0.7102,165100000.0
2009-11-27 06:06:00,0.71025,0.7103,0.7101,0.7101,109000000.0
2009-11-27 06:07:00,0.7101,0.7105,0.7101,0.71035,158600000.0
2009-11-27 06:08:00,0.71035,0.7105,0.70995,0.7101,176200000.0
2009-11-27 06:09:00,0.71005,0.7104,0.7099,0.71,218200000.0
2009-11-27 06:10:00,0.71005,0.71035,0.71,0.7102,131300000.0
2009-11-27 06:11:00,0.7102,0.71055,0.71005,0.71045,192800000.0
2009-11-27 06:12:00,0.71045,0.7105,0.71045,0.71045,29500000.0
2009-11-27 06:13:00,0.71045,0.71055,0.71035,0.7105,129100000.0
2009-11-27 06:14:00,0.7105,0.7105,0.71035,0.71045,52800000.0
2009-11-27 06:15:00,0.71045,0.71045,0.7102,0.7102,66500000.0
2009-11-27 06:16:00,0.7102,0.7102,0.7099,0.7101,174200000.0
2009-11-27 06:17:00,0.7101,0.71055,0.71005,0.7102,138700000.0
2009-11-27 06:18:00,0.7102,0.7109,0.71005,0.7109,137500000.0
2009-11-27 06:19:00,0.7109,0.71145,0.71085,0.7109,234600000.0
2009-11-27 06:20:00,0.7109,0.71115,0.7106,0.711,114000000.0
2009-11-27 06:21:00,0.71095,0.7111,0.7109,0.7111,77600000.0
2009-11-27 06:22:00,0.7111,0.7111,0.71075,0.71075,132400000.0
2009-11-27 06:23:00,0.7107,0.71085,0.7106,0.7108,246100000.0
2009-11-27 06:24:00,0.71095,0.711,0.7106,0.7106,162100000.0
2009-11-27 06:25:00,0.7106,0.7106,0.71045,0.71045,61300000.0
2009-11-27 06:26:00,0.7105,0.7107,0.7105,0.7105,41100000.0
2009-11-27 06:27:00,0.7105,0.7106,0.7104,0.7105,68500000.0
2009-11-27 06:28:00,0.7105,0.7108,0.7105,0.7106,106500000.0
2009-11-27 06:29:00,0.7106,0.7106,0.7105,0.71055,425200000.0
2009-11-27 06:30:00,0.71055,0.7107,0.71045,0.7107,232300000.0
2009-11-27 06:31:00,0.7107,0.7107,0.71055,0.7106,124400000.0
2009-11-27 06:32:00,0.7106,0.7106,0.7098,0.70985,191900000.0
2009-11-27 06:33:00,0.70985,0.7099,0.70965,0.70985,114900000.0
2009-11-27 06:34:00,0.70985,0.70995,0.7097,0.70995,48900000.0
2009-11-27 06:35:00,0.70995,0.7105,0.7098,0.7101,276900000.0
2009-11-27 06:36:00,0.71,0.71025,0.71,0.7102,101900000.0
2009-11-27 06:37:00,0.71025,0.71045,0.71015,0.71045,153800000.0
2009-11-27 06:38:00,0.71045,0.71045,0.71025,0.71035,47500000.0
2009-11-27 06:39:00,0.7104,0.71045,0.7103,0.7103,31000000.0
2009-11-27 06:40:00,0.7103,0.71085,0.7103,0.71085,67800000.0
2009-11-27 06:41:00,0.71085,0.71125,0.7108,0.71115,161600000.0
2009-11-27 06:42:00,0.7111,0.71115,0.71095,0.71115,91100000.0
2009-11-27 06:43:00,0.71115,0.71155,0.71105,0.71155,64000000.0
2009-11-27 06:44:00,0.7115,0.71195,0.7115,0.71175,147200000.0
2009-11-27 06:45:00,0.71175,0.71175,0.7115,0.71165,44800000.0
2009-11-27 06:46:00,0.71165,0.71165,0.71165,0.71165,3200000.0
2009-11-27 06:47:00,0.71165,0.71205,0.71165,0.712,44200000.0
2009-11-27 06:48:00,0.71205,0.71225,0.71195,0.71225,68800000.0
2009-11-27 06:49:00,0.71215,0.71225,0.712,0.71215,50400000.0
2009-11-27 06:50:00,0.71215,0.7123,0.7119,0.71205,62600000.0
2009-11-27 06:51:00,0.71205,0.71215,0.71185,0.7119,39900000.0
2009-11-27 06:52:00,0.7119,0.71205,0.71185,0.7119,114500000.0
2009-11-27 06:53:00,0.7119,0.71195,0.71185,0.7119,79100000.0
2009-11-27 06:54:00,0.7119,0.7119,0.7114,0.7118,244700000.0
2009-11-27 06:55:00,0.71175,0.71205,0.7117,0.71175,60700000.0
2009-11-27 06:56:00,0.71185,0.71195,0.71185,0.7119,15400000.0
2009-11-27 06:57:00,0.71185,0.71195,0.71185,0.7119,78300000.0
2009-11-27 06:58:00,0.7119,0.7119,0.7119,0.7119,4600000.0
2009-11-27 06:59:00,0.7119,0.7119,0.7109,0.71095,271400000.0
2009-11-27 07:00:00,0.71095,0.71105,0.71095,0.71095,107000000.0
2009-11-27 07:01:00,0.71095,0.71095,0.71085,0.71085,47800000.0
2009-11-27 07:02:00,0.71085,0.71085,0.7106,0.7106,36800000.0
2009-11-27 07:03:00,0.71055,0.7106,0.71045,0.71055,88400000.0
2009-11-27 07:04:00,0.71055,0.71065,0.71055,0.71065,65500000.0
2009-11-27 07:05:00,0.71065,0.7108,0.71065,0.71075,69700000.0
2009-11-27 07:06:00,0.71075,0.7108,0.71065,0.71065,27900000.0
2009-11-27 07:07:00,0.71065,0.71065,0.71055,0.7106,27600000.0
2009-11-27 07:08:00,0.7106,0.7106,0.7106,0.7106,1600000.0
2009-11-27 07:09:00,0.7108,0.7109,0.7107,0.7107,45200000.0
2009-11-27 07:10:00,0.71075,0.71075,0.71055,0.71055,32000000.0
2009-11-27 07:11:00,0.71055,0.71055,0.70915,0.7099,163200000.0
2009-11-27 07:12:00,0.7098,0.71005,0.7096,0.7098,186000000.0
2009-11-27 07:13:00,0.71,0.71025,0.7098,0.70995,104800000.0
2009-11-27 07:14:00,0.71005,0.7109,0.71005,0.7109,84600000.0
2009-11-27 07:15:00,0.71095,0.71095,0.71085,0.7109,38300000.0
2009-11-27 07:16:00,0.7109,0.7109,0.71075,0.71085,46700000.0
2009-11-27 07:17:00,0.7108,0.7108,0.7106,0.7107,93300000.0
2009-11-27 07:18:00,0.7107,0.71085,0.7101,0.7102,142100000.0
2009-11-27 07:19:00,0.71015,0.71025,0.71015,0.7102,30300000.0
2009-11-27 07:20:00,0.7103,0.71085,0.71025,0.71085,97100000.0
2009-11-27 07:21:00,0.7108,0.71085,0.71075,0.7108,95500000.0
2009-11-27 07:22:00,0.7108,0.71085,0.71075,0.71075,27700000.0
2009-11-27 07:23:00,0.71075,0.7108,0.71075,0.7108,6400000.0
2009-11-27 07:24:00,0.71085,0.7109,0.71085,0.7109,3600000.0
2009-11-27 07:25:00,0.7109,0.71105,0.71085,0.71085,9200000.0
2009-11-27 07:26:00,0.7108,0.7108,0.7107,0.71075,110000000.0
2009-11-27 07:27:00,0.7107,0.71075,0.7106,0.7106,113200000.0
2009-11-27 07:28:00,0.71065,0.71065,0.71055,0.71055,73600000.0
2009-11-27 07:29:00,0.7106,0.7106,0.71025,0.71025,134300000.0
2009-11-27 07:30:00,0.7102,0.71025,0.70965,0.70985,244400000.0
2009-11-27 07:31:00,0.70985,0.70985,0.7095,0.7096,158000000.0
2009-11-27 07:32:00,0.7096,0.7098,0.7095,0.7097,76900000.0
2009-11-27 07:33:00,0.7097,0.7097,0.7092,0.7092,210400000.0
2009-11-27 07:34:00,0.7092,0.70965,0.7092,0.7096,78700000.0
2009-11-27 07:35:00,0.7096,0.7096,0.70945,0.7095,35700000.0
2009-11-27 07:36:00,0.7095,0.7095,0.70915,0.70915,58000000.0
2009-11-27 07:37:00,0.70925,0.7094,0.70905,0.70915,285700000.0
2009-11-27 07:38:00,0.70915,0.7092,0.7091,0.7091,31200000.0
2009-11-27 07:39:00,0.70905,0.70905,0.7085,0.70865,123000000.0
2009-11-27 07:40:00,0.70835,0.70845,0.70815,0.7084,191200000.0
2009-11-27 07:41:00,0.7084,0.70905,0.7083,0.70905,146300000.0
2009-11-27 07:42:00,0.70905,0.7094,0.70875,0.70925,168900000.0
2009-11-27 07:43:00,0.70925,0.70925,0.7087,0.7091,192300000.0
2009-11-27 07:44:00,0.7092,0.70945,0.70905,0.70945,150600000.0
2009-11-27 07:45:00,0.70945,0.70955,0.70945,0.70945,124200000.0
2009-11-27 07:46:00,0.70955,0.7101,0.7095,0.7101,184400000.0
2009-11-27 07:47:00,0.7101,0.71025,0.7101,0.7102,63600000.0
2009-11-27 07:48:00,0.71015,0.7103,0.71015,0.71015,89800000.0
2009-11-27 07:49:00,0.71015,0.71015,0.70935,0.7095,112900000.0
2009-11-27 07:50:00,0.70955,0.70975,0.709,0.7097,242400000.0
2009-11-27 07:51:00,0.70975,0.70975,0.70905,0.70945,122700000.0
2009-11-27 07:52:00,0.70945,0.70945,0.7092,0.70925,116100000.0
2009-11-27 07:53:00,0.70925,0.7093,0.70915,0.70915,161200000.0
2009-11-27 07:54:00,0.7092,0.7092,0.7089,0.7091,90900000.0
2009-11-27 07:55:00,0.7091,0.70915,0.70855,0.7087,177300000.0
2009-11-27 07:56:00,0.70865,0.7087,0.70835,0.70835,192000000.0
2009-11-27 07:57:00,0.70835,0.7085,0.7083,0.7084,144400000.0
2009-11-27 07:58:00,0.7084,0.70875,0.7084,0.70875,33500000.0
2009-11-27 07:59:00,0.70875,0.70875,0.70835,0.70835,181600000.0
2009-11-27 08:00:00,0.70835,0.70865,0.70835,0.70865,223800000.0
2009-11-27 08:01:00,0.70865,0.70925,0.70865,0.7091,177900000.0
2009-11-27 08:02:00,0.7091,0.7101,0.70905,0.70955,124700000.0
2009-11-27 08:03:00,0.70955,0.70985,0.70945,0.7096,97500000.0
2009-11-27 08:04:00,0.70955,0.7103,0.7095,0.7101,211700000.0
2009-11-27 08:05:00,0.7101,0.7101,0.70935,0.7094,95600000.0
2009-11-27 08:06:00,0.7094,0.70965,0.7094,0.7095,52700000.0
2009-11-27 08:07:00,0.70955,0.7097,0.70955,0.7096,99300000.0
2009-11-27 08:08:00,0.70955,0.70955,0.7093,0.70935,105900000.0
2009-11-27 08:09:00,0.70925,0.70925,0.7088,0.709,101500000.0
2009-11-27 08:10:00,0.70895,0.709,0.7088,0.7088,76300000.0
2009-11-27 08:11:00,0.7088,0.70965,0.7088,0.70955,186300000.0
2009-11-27 08:12:00,0.7096,0.7097,0.7093,0.7093,169900000.0
2009-11-27 08:13:00,0.7093,0.7093,0.70925,0.70925,72800000.0
2009-11-27 08:14:00,0.70925,0.70925,0.7086,0.70865,274100000.0
2009-11-27 08:15:00,0.70865,0.70875,0.7086,0.7086,57600000.0
2009-11-27 08:16:00,0.70865,0.709,0.7086,0.7087,106500000.0
2009-11-27 08:17:00,0.70865,0.7087,0.70865,0.7087,15600000.0
2009-11-27 08:18:00,0.70865,0.7087,0.7085,0.7087,97100000.0
2009-11-27 08:19:00,0.70875,0.7088,0.70845,0.70875,270100000.0
2009-11-27 08:20:00,0.7088,0.70885,0.7085,0.70855,195200000.0
2009-11-27 08:21:00,0.7086,0.7086,0.7085,0.70855,39200000.0
2009-11-27 08:22:00,0.7086,0.70875,0.70855,0.70855,61600000.0
2009-11-27 08:23:00,0.7086,0.7086,0.7083,0.70835,127000000.0
2009-11-27 08:24:00,0.7084,0.7084,0.70825,0.7083,112700000.0
2009-11-27 08:25:00,0.7083,0.7085,0.7083,0.7085,98900000.0
2009-11-27 08:26:00,0.7085,0.70855,0.7085,0.7085,15800000.0
2009-11-27 08:27:00,0.7085,0.7085,0.7085,0.7085,7700000.0
2009-11-27 08:28:00,0.7085,0.7085,0.7084,0.7084,148700000.0
2009-11-27 08:29:00,0.70835,0.70845,0.70835,0.70845,34300000.0
2009-11-27 08:30:00,0.70845,0.70845,0.7082,0.7082,67900000.0
2009-11-27 08:31:00,0.7082,0.70845,0.7082,0.70845,97900000.0
2009-11-27 08:32:00,0.7084,0.7086,0.7084,0.7086,48700000.0
2009-11-27 08:33:00,0.7086,0.7087,0.7086,0.7087,8000000.0
2009-11-27 08:34:00,0.70865,0.70865,0.7085,0.7086,66200000.0
2009-11-27 08:35:00,0.70865,0.7087,0.7086,0.70865,20000000.0
2009-11-27 08:36:00,0.70865,0.70875,0.70865,0.70865,27200000.0
2009-11-27 08:37:00,0.70865,0.70865,0.70865,0.70865,16000000.0
2009-11-27 08:38:00,0.70865,0.70865,0.70855,0.70855,11200000.0
2009-11-27 08:39:00,0.70855,0.70855,0.70825,0.70825,43800000.0
2009-11-27 08:40:00,0.70825,0.70845,0.70825,0.70835,41900000.0
2009-11-27 08:41:00,0.70835,0.70925,0.70835,0.70915,197200000.0
2009-11-27 08:42:00,0.7091,0.70925,0.70895,0.7092,110600000.0
2009-11-27 08:43:00,0.7092,0.7092,0.70895,0.709,66800000.0
2009-11-27 08:44:00,0.7091,0.70985,0.70905,0.70955,218400000.0
2009-11-27 08:45:00,0.70955,0.7096,0.70945,0.7096,116900000.0
2009-11-27 08:46:00,0.7096,0.70975,0.7096,0.70965,86200000.0
2009-11-27 08:47:00,0.70965,0.71,0.70965,0.70995,51200000.0
2009-11-27 08:48:00,0.70995,0.71015,0.70985,0.70985,61200000.0
2009-11-27 08:49:00,0.70995,0.71015,0.70985,0.71015,23700000.0
2009-11-27 08:50:00,0.71015,0.71025,0.71005,0.71005,45800000.0
2009-11-27 08:51:00,0.71005,0.7101,0.7099,0.71005,34700000.0
2009-11-27 08:52:00,0.71015,0.71035,0.71015,0.7103,45700000.0
2009-11-27 08:53:00,0.71025,0.7107,0.71025,0.7106,58900000.0
2009-11-27 08:54:00,0.7106,0.7106,0.71015,0.7102,86100000.0
2009-11-27 08:55:00,0.7102,0.7102,0.7098,0.70985,55000000.0
2009-11-27 08:56:00,0.70985,0.70985,0.7098,0.7098,10400000.0
2009-11-27 08:57:00,0.7098,0.7098,0.7089,0.70895,59800000.0
2009-11-27 08:58:00,0.70885,0.70945,0.70885,0.7091,66200000.0
2009-11-27 08:59:00,0.70915,0.70935,0.7082,0.70845,192600000.0
2009-11-27 09:00:00,0.7084,0.70865,0.7084,0.70855,42200000.0
2009-11-27 09:01:00,0.70855,0.70855,0.70765,0.70765,168000000.0
2009-11-27 09:02:00,0.70755,0.70765,0.70695,0.707,226100000.0
2009-11-27 09:03:00,0.707,0.7074,0.707,0.7072,63200000.0
2009-11-27 09:04:00,0.7071,0.7072,0.70705,0.7072,59100000.0
2009-11-27 09:05:00,0.70725,0.70815,0.70725,0.70815,196300000.0
2009-11-27 09:06:00,0.70815,0.70845,0.70815,0.70825,137000000.0
2009-11-27 09:07:00,0.70825,0.7083,0.708,0.70805,239500000.0
2009-11-27 09:08:00,0.70805,0.70805,0.708,0.70805,76500000.0
2009-11-27 09:09:00,0.70805,0.70815,0.7075,0.7075,213800000.0
2009-11-27 09:10:00,0.7075,0.7075,0.7071,0.7071,65400000.0
2009-11-27 09:11:00,0.70715,0.7074,0.70715,0.7072,44400000.0
2009-11-27 09:12:00,0.70725,0.7073,0.707,0.70715,162900000.0
2009-11-27 09:13:00,0.70715,0.70715,0.70695,0.707,71200000.0
2009-11-27 09:14:00,0.707,0.7073,0.70695,0.70705,382800000.0
2009-11-27 09:15:00,0.7071,0.70735,0.7068,0.7069,178200000.0
2009-11-27 09:16:00,0.7069,0.70695,0.7063,0.70635,271099999.0
2009-11-27 09:17:00,0.70635,0.70655,0.70575,0.7058,218800000.0
2009-11-27 09:18:00,0.70595,0.70605,0.7054,0.7059,238200000.0
2009-11-27 09:19:00,0.7059,0.7061,0.70575,0.7059,137700000.0
2009-11-27 09:20:00,0.70585,0.7064,0.7058,0.70625,171100000.0
2009-11-27 09:21:00,0.70625,0.70625,0.7055,0.7055,142200000.0
2009-11-27 09:22:00,0.7055,0.7059,0.7053,0.70565,214400000.0
2009-11-27 09:23:00,0.7057,0.70575,0.70495,0.70495,298100000.0
2009-11-27 09:24:00,0.70495,0.7058,0.70495,0.7054,232800000.0
2009-11-27 09:25:00,0.70545,0.70545,0.70515,0.70535,138700000.0
2009-11-27 09:26:00,0.70535,0.7059,0.70535,0.70585,153000000.0
2009-11-27 09:27:00,0.70585,0.706,0.7055,0.706,129600000.0
2009-11-27 09:28:00,0.706,0.706,0.7054,0.7056,87800000.0
2009-11-27 09:29:00,0.7056,0.7063,0.7055,0.7063,212900000.0
2009-11-27 09:30:00,0.7063,0.7069,0.7063,0.7066,131500000.0
2009-11-27 09:31:00,0.70645,0.70685,0.7064,0.70645,204800000.0
2009-11-27 09:32:00,0.70645,0.70645,0.7057,0.7057,161200000.0
2009-11-27 09:33:00,0.7057,0.7057,0.7052,0.7053,126300000.0
2009-11-27 09:34:00,0.7053,0.7053,0.7051,0.7051,55000000.0
2009-11-27 09:35:00,0.7051,0.70515,0.70385,0.70425,310300000.0
2009-11-27 09:36:00,0.70425,0.70425,0.70405,0.7042,106200000.0
2009-11-27 09:37:00,0.7042,0.7042,0.7039,0.70395,192100000.0
2009-11-27 09:38:00,0.7038,0.70385,0.70365,0.70385,69900000.0
2009-11-27 09:39:00,0.70385,0.70385,0.7033,0.7034,124500000.0
2009-11-27 09:40:00,0.7034,0.7034,0.70235,0.7028,289300000.0
2009-11-27 09:41:00,0.7028,0.70325,0.70275,0.7032,126800000.0
2009-11-27 09:42:00,0.7032,0.7051,0.70305,0.70505,282300000.0
2009-11-27 09:43:00,0.7052,0.70565,0.70495,0.70505,220700000.0
2009-11-27 09:44:00,0.70505,0.7052,0.704,0.704,323200000.0
2009-11-27 09:45:00,0.70405,0.70405,0.70345,0.7035,170600000.0
2009-11-27 09:46:00,0.7035,0.7037,0.7031,0.70365,241000000.0
2009-11-27 09:47:00,0.70365,0.70395,0.7033,0.70335,175100000.0
2009-11-27 09:48:00,0.70335,0.7034,0.70325,0.70335,254900000.0
2009-11-27 09:49:00,0.70335,0.70365,0.70325,0.70365,228399998.0
2009-11-27 09:50:00,0.70365,0.70455,0.70365,0.7044,250900000.0
2009-11-27 09:51:00,0.70445,0.70455,0.7042,0.7042,83700000.0
2009-11-27 09:52:00,0.7042,0.7053,0.7042,0.7051,157300000.0
2009-11-27 09:53:00,0.7051,0.70525,0.70475,0.7052,109400000.0
2009-11-27 09:54:00,0.70525,0.70525,0.7051,0.7051,35900000.0
2009-11-27 09:55:00,0.70515,0.7053,0.70505,0.70505,78800000.0
2009-11-27 09:56:00,0.7051,0.70555,0.7051,0.70555,87700000.0
2009-11-27 09:57:00,0.7058,0.7058,0.7054,0.7054,89600000.0
2009-11-27 09:58:00,0.70545,0.70545,0.70505,0.70505,122400000.0
2009-11-27 09:59:00,0.70505,0.70505,0.70485,0.70495,70000000.0
2009-11-27 10:00:00,0.70495,0.70495,0.70485,0.70485,86100000.0
2009-11-27 10:01:00,0.70485,0.70485,0.7047,0.7047,131600000.0
2009-11-27 10:02:00,0.70465,0.70465,0.7044,0.7045,285000000.0
2009-11-27 10:03:00,0.70455,0.70485,0.70425,0.70425,189700000.0
2009-11-27 10:04:00,0.7043,0.7046,0.7043,0.7044,124900000.0
2009-11-27 10:05:00,0.70445,0.70485,0.7043,0.7047,149000000.0
2009-11-27 10:06:00,0.7047,0.70485,0.7046,0.7047,139500000.0
2009-11-27 10:07:00,0.7047,0.7052,0.70455,0.7051,164400000.0
2009-11-27 10:08:00,0.7051,0.7054,0.7051,0.70515,154300000.0
2009-11-27 10:09:00,0.70515,0.7053,0.70405,0.7041,182900000.0
2009-11-27 10:10:00,0.70415,0.70415,0.70345,0.70365,179900000.0
2009-11-27 10:11:00,0.70365,0.7038,0.70335,0.70375,116500000.0
2009-11-27 10:12:00,0.70375,0.7038,0.70335,0.7036,198400000.0
2009-11-27 10:13:00,0.7036,0.70375,0.70335,0.70375,275100000.0
2009-11-27 10:14:00,0.70365,0.70385,0.70335,0.70355,78800000.0
2009-11-27 10:15:00,0.70355,0.70385,0.70355,0.70375,125500000.0
2009-11-27 10:16:00,0.70385,0.7041,0.70375,0.70405,65700000.0
2009-11-27 10:17:00,0.70405,0.7047,0.70405,0.7047,94800000.0
2009-11-27 10:18:00,0.70465,0.70495,0.7046,0.70485,117500000.0
2009-11-27 10:19:00,0.70485,0.70495,0.70385,0.7039,225300000.0
2009-11-27 10:20:00,0.70395,0.70425,0.7037,0.70375,152600000.0
2009-11-27 10:21:00,0.70375,0.70375,0.70315,0.7035,113500000.0
2009-11-27 10:22:00,0.7035,0.7035,0.70335,0.70345,84600000.0
2009-11-27 10:23:00,0.70345,0.70355,0.70345,0.7035,45900000.0
2009-11-27 10:24:00,0.7035,0.70355,0.70345,0.70355,70300000.0
2009-11-27 10:25:00,0.70355,0.70405,0.70355,0.70385,101000000.0
2009-11-27 10:26:00,0.70395,0.7048,0.70395,0.7042,272400000.0
2009-11-27 10:27:00,0.7042,0.7045,0.7034,0.70345,320600000.0
2009-11-27 10:28:00,0.70345,0.70385,0.70345,0.70365,214800000.0
2009-11-27 10:29:00,0.70365,0.70405,0.70365,0.70405,166100000.0
2009-11-27 10:30:00,0.70405,0.70475,0.70395,0.70445,146300000.0
2009-11-27 10:31:00,0.70445,0.70555,0.7044,0.7052,177200000.0
2009-11-27 10:32:00,0.7052,0.70535,0.70455,0.70465,155300000.0
2009-11-27 10:33:00,0.7046,0.7051,0.70455,0.7051,164400000.0
2009-11-27 10:34:00,0.70505,0.70615,0.705,0.70575,181900000.0
2009-11-27 10:35:00,0.70575,0.7061,0.70545,0.70545,111900000.0
2009-11-27 10:36:00,0.7055,0.7056,0.70525,0.70535,54100000.0
2009-11-27 10:37:00,0.70535,0.70535,0.70525,0.7053,34400000.0
2009-11-27 10:38:00,0.7053,0.7057,0.7053,0.7057,99500000.0
2009-11-27 10:39:00,0.7058,0.706,0.70545,0.70565,79600000.0
2009-11-27 10:40:00,0.70565,0.7059,0.70525,0.70585,125900000.0
2009-11-27 10:41:00,0.7059,0.7061,0.7058,0.70585,74900000.0
2009-11-27 10:42:00,0.7057,0.70615,0.70545,0.7059,105600000.0
2009-11-27 10:43:00,0.70585,0.70665,0.70585,0.7063,108400000.0
2009-11-27 10:44:00,0.7063,0.7064,0.70615,0.70615,224800000.0
2009-11-27 10:45:00,0.70625,0.70665,0.7061,0.7061,249700000.0
2009-11-27 10:46:00,0.7061,0.7064,0.7061,0.70615,117000000.0
2009-11-27 10:47:00,0.7063,0.70645,0.70615,0.70615,72400000.0
2009-11-27 10:48:00,0.70615,0.70625,0.706,0.7061,127600000.0
2009-11-27 10:49:00,0.7061,0.70625,0.70595,0.706,151600000.0
2009-11-27 10:50:00,0.70615,0.7062,0.70595,0.70605,178500000.0
2009-11-27 10:51:00,0.70605,0.7062,0.70595,0.706,104400000.0
2009-11-27 10:52:00,0.70575,0.70575,0.7055,0.7056,228700000.0
2009-11-27 10:53:00,0.7056,0.70575,0.70545,0.70545,47500000.0
2009-11-27 10:54:00,0.70545,0.7056,0.7053,0.7055,92800000.0
2009-11-27 10:55:00,0.7055,0.70555,0.7055,0.7055,56600000.0
2009-11-27 10:56:00,0.7056,0.7056,0.70555,0.7056,36800000.0
2009-11-27 10:57:00,0.7056,0.7056,0.7052,0.70525,58200000.0
2009-11-27 10:58:00,0.70525,0.70525,0.7049,0.70495,181500000.0
2009-11-27 10:59:00,0.7049,0.70495,0.70485,0.7049,51500000.0
2009-11-27 11:00:00,0.7049,0.7049,0.70465,0.70485,60600000.0
2009-11-27 11:01:00,0.70485,0.7051,0.7047,0.7048,122000000.0
2009-11-27 11:02:00,0.7048,0.70515,0.7047,0.705,82000000.0
2009-11-27 11:03:00,0.705,0.70505,0.705,0.70505,10800000.0
2009-11-27 11:04:00,0.705,0.7052,0.705,0.70515,105600000.0
2009-11-27 11:05:00,0.70505,0.70505,0.7047,0.70475,107500000.0
2009-11-27 11:06:00,0.70475,0.7048,0.70445,0.70445,95200000.0
2009-11-27 11:07:00,0.7045,0.70465,0.70435,0.70455,91100000.0
2009-11-27 11:08:00,0.70465,0.7047,0.70465,0.70465,15800000.0
2009-11-27 11:09:00,0.7047,0.70505,0.70465,0.70485,94200000.0
2009-11-27 11:10:00,0.7049,0.7052,0.70485,0.7052,251200000.0
2009-11-27 11:11:00,0.7052,0.7053,0.70505,0.7052,179000000.0
2009-11-27 11:12:00,0.7052,0.7052,0.705,0.705,36200000.0
2009-11-27 11:13:00,0.705,0.70505,0.705,0.705,51600000.0
2009-11-27 11:14:00,0.705,0.7051,0.705,0.705,40200000.0
2009-11-27 11:15:00,0.7051,0.70565,0.7051,0.70565,166700000.0
2009-11-27 11:16:00,0.70565,0.70595,0.70565,0.70595,124600000.0
2009-11-27 11:17:00,0.70585,0.7068,0.70585,0.7068,143300000.0
2009-11-27 11:18:00,0.70675,0.70685,0.70635,0.7065,93000000.0
2009-11-27 11:19:00,0.7065,0.7065,0.7057,0.7057,173400000.0
2009-11-27 11:20:00,0.70575,0.70585,0.70565,0.70565,75600000.0
2009-11-27 11:21:00,0.70565,0.70625,0.7053,0.70545,211600000.0
2009-11-27 11:22:00,0.70545,0.70555,0.7052,0.70535,142400000.0
2009-11-27 11:23:00,0.7053,0.70535,0.70525,0.70525,49200000.0
2009-11-27 11:24:00,0.70525,0.7056,0.7052,0.70545,192200000.0
2009-11-27 11:25:00,0.70545,0.70555,0.70545,0.70545,93000000.0
2009-11-27 11:26:00,0.70545,0.7055,0.7054,0.7054,88200000.0
2009-11-27 11:27:00,0.7055,0.7059,0.7054,0.70575,95300000.0
2009-11-27 11:28:00,0.70575,0.70585,0.7054,0.7057,159000000.0
2009-11-27 11:29:00,0.70575,0.7063,0.70575,0.70595,268000001.0
2009-11-27 11:30:00,0.70595,0.7069,0.70595,0.7066,219800000.0
2009-11-27 11:31:00,0.70665,0.70795,0.7066,0.70795,243000000.0
2009-11-27 11:32:00,0.70795,0.70835,0.70785,0.70825,155200000.0
2009-11-27 11:33:00,0.70825,0.7084,0.70725,0.70725,232600000.0
2009-11-27 11:34:00,0.7073,0.70765,0.70715,0.7075,200600000.0
2009-11-27 11:35:00,0.7075,0.7079,0.7075,0.7077,164900000.0
2009-11-27 11:36:00,0.70765,0.7077,0.7076,0.70765,111100000.0
2009-11-27 11:37:00,0.70765,0.70805,0.70765,0.70805,153300000.0
2009-11-27 11:38:00,0.70805,0.70835,0.70805,0.70835,205700000.0
2009-11-27 11:39:00,0.70835,0.70845,0.7081,0.7083,251200000.0
2009-11-27 11:40:00,0.70835,0.70845,0.70815,0.70815,126300000.0
2009-11-27 11:41:00,0.70815,0.70815,0.70785,0.70805,128000000.0
2009-11-27 11:42:00,0.70805,0.70805,0.70755,0.70755,98800000.0
2009-11-27 11:43:00,0.70745,0.70795,0.70725,0.7077,209800000.0
2009-11-27 11:44:00,0.7077,0.70815,0.7077,0.70795,177800000.0
2009-11-27 11:45:00,0.70795,0.70805,0.70785,0.7079,72400000.0
2009-11-27 11:46:00,0.7079,0.708,0.70785,0.70785,116200000.0
2009-11-27 11:47:00,0.70785,0.70805,0.70785,0.70795,60200000.0
2009-11-27 11:48:00,0.70795,0.70795,0.7079,0.7079,83700000.0
2009-11-27 11:49:00,0.7079,0.7079,0.70785,0.70785,24600000.0
2009-11-27 11:50:00,0.7078,0.7078,0.7077,0.7077,63900000.0
2009-11-27 11:51:00,0.70765,0.7079,0.7076,0.7078,168200000.0
2009-11-27 11:52:00,0.70785,0.70795,0.7078,0.7079,118800000.0
2009-11-27 11:53:00,0.70785,0.70795,0.70785,0.70795,103900000.0
2009-11-27 11:54:00,0.70795,0.70805,0.7079,0.70805,193600000.0
2009-11-27 11:55:00,0.70805,0.70855,0.708,0.7085,89200000.0
2009-11-27 11:56:00,0.7085,0.7085,0.7084,0.70845,95600000.0
2009-11-27 11:57:00,0.70845,0.70845,0.7079,0.70795,149500000.0
2009-11-27 11:58:00,0.708,0.7081,0.70795,0.70805,107000000.0
2009-11-27 11:59:00,0.70805,0.70805,0.70795,0.708,32400000.0
2009-11-27 12:00:00,0.70795,0.70825,0.70795,0.70805,99200000.0
2009-11-27 12:01:00,0.70805,0.7082,0.708,0.70815,53400000.0
2009-11-27 12:02:00,0.70815,0.70825,0.70815,0.70825,69000000.0
2009-11-27 12:03:00,0.70825,0.7085,0.7082,0.7084,150900000.0
2009-11-27 12:04:00,0.70845,0.70845,0.7083,0.7083,92000000.0
2009-11-27 12:05:00,0.70825,0.70845,0.70825,0.7084,46500000.0
2009-11-27 12:06:00,0.7084,0.70845,0.70825,0.70825,66400000.0
2009-11-27 12:07:00,0.70825,0.70825,0.708,0.708,99400000.0
2009-11-27 12:08:00,0.708,0.7081,0.70795,0.7081,137300000.0
2009-11-27 12:09:00,0.7081,0.7082,0.70795,0.70815,208800000.0
2009-11-27 12:10:00,0.7081,0.70815,0.708,0.70815,168900000.0
2009-11-27 12:11:00,0.70815,0.7087,0.70815,0.7087,105500000.0
2009-11-27 12:12:00,0.70865,0.7087,0.70865,0.70865,76900000.0
2009-11-27 12:13:00,0.70865,0.7087,0.70825,0.7085,143900000.0
2009-11-27 12:14:00,0.7085,0.70875,0.70845,0.70875,88000000.0
2009-11-27 12:15:00,0.70875,0.70875,0.70845,0.7087,141200000.0
2009-11-27 12:16:00,0.70865,0.709,0.70865,0.709,84800000.0
2009-11-27 12:17:00,0.70895,0.70905,0.70875,0.709,181100000.0
2009-11-27 12:18:00,0.7091,0.7094,0.70905,0.7092,150200000.0
2009-11-27 12:19:00,0.7092,0.70925,0.7091,0.70925,177900000.0
2009-11-27 12:20:00,0.70925,0.70925,0.7089,0.7089,145900000.0
2009-11-27 12:21:00,0.7089,0.7089,0.70875,0.70875,71200000.0
2009-11-27 12:22:00,0.70875,0.7088,0.7083,0.7083,90000000.0
2009-11-27 12:23:00,0.70835,0.70845,0.70815,0.7083,117100000.0
2009-11-27 12:24:00,0.70825,0.70835,0.70815,0.70825,91900000.0
2009-11-27 12:25:00,0.7082,0.70855,0.70815,0.70855,172900000.0
2009-11-27 12:26:00,0.70855,0.70865,0.7084,0.70855,60800000.0
2009-11-27 12:27:00,0.70855,0.709,0.70845,0.70895,191800000.0
2009-11-27 12:28:00,0.70895,0.7092,0.70895,0.70905,125500000.0
2009-11-27 12:29:00,0.70905,0.70905,0.70865,0.70865,137600000.0
2009-11-27 12:30:00,0.7087,0.70875,0.7087,0.7087,17800000.0
2009-11-27 12:31:00,0.7087,0.70895,0.70865,0.70895,69700000.0
2009-11-27 12:32:00,0.70895,0.70895,0.7087,0.70885,91500000.0
2009-11-27 12:33:00,0.70875,0.70895,0.70875,0.70885,57600000.0
2009-11-27 12:34:00,0.70885,0.70905,0.70875,0.70895,106700000.0
2009-11-27 12:35:00,0.709,0.70905,0.70885,0.70885,114800000.0
2009-11-27 12:36:00,0.70895,0.70895,0.7089,0.7089,12600000.0
2009-11-27 12:37:00,0.70885,0.70905,0.70885,0.70905,59000000.0
2009-11-27 12:38:00,0.709,0.70905,0.70885,0.70885,93000000.0
2009-11-27 12:39:00,0.70885,0.70885,0.7086,0.7086,31900000.0
2009-11-27 12:40:00,0.7086,0.70875,0.7086,0.7086,170700000.0
2009-11-27 12:41:00,0.70865,0.70865,0.7085,0.7085,47200000.0
2009-11-27 12:42:00,0.7085,0.70855,0.7085,0.70855,18400000.0
2009-11-27 12:43:00,0.7085,0.70875,0.7085,0.70865,146000000.0
2009-11-27 12:44:00,0.7086,0.70865,0.7085,0.70855,44600000.0
2009-11-27 12:45:00,0.70855,0.70855,0.7085,0.7085,44600000.0
2009-11-27 12:46:00,0.7085,0.7087,0.70845,0.7086,113500000.0
2009-11-27 12:47:00,0.70855,0.70875,0.70855,0.7086,126000000.0
2009-11-27 12:48:00,0.7087,0.7089,0.70865,0.70865,76400000.0
2009-11-27 12:49:00,0.70865,0.70865,0.70855,0.7086,111800000.0
2009-11-27 12:50:00,0.7086,0.7086,0.70845,0.70855,43200000.0
2009-11-27 12:51:00,0.70845,0.7085,0.70815,0.70815,333800000.0
2009-11-27 12:52:00,0.70815,0.70815,0.7076,0.70765,233000000.0
2009-11-27 12:53:00,0.7076,0.7079,0.7076,0.70785,154800000.0
2009-11-27 12:54:00,0.70785,0.70795,0.7078,0.7078,112500000.0
2009-11-27 12:55:00,0.7078,0.70785,0.70725,0.70755,331500000.0
2009-11-27 12:56:00,0.70755,0.7082,0.70745,0.70785,314900000.0
2009-11-27 12:57:00,0.7079,0.70795,0.7078,0.70785,151000000.0
2009-11-27 12:58:00,0.7079,0.7085,0.70785,0.70845,148600000.0
2009-11-27 12:59:00,0.7085,0.7086,0.70835,0.70835,188000000.0
2009-11-27 13:00:00,0.70835,0.70835,0.70815,0.70835,111100000.0
2009-11-27 13:01:00,0.7082,0.70825,0.70795,0.70795,377500000.0
2009-11-27 13:02:00,0.7079,0.7079,0.70695,0.707,255500000.0
2009-11-27 13:03:00,0.707,0.70785,0.707,0.7078,277100000.0
2009-11-27 13:04:00,0.7078,0.7078,0.7076,0.70775,116000000.0
2009-11-27 13:05:00,0.70775,0.7079,0.7076,0.7078,45400000.0
2009-11-27 13:06:00,0.70785,0.70845,0.70785,0.70815,324400000.0
2009-11-27 13:07:00,0.70805,0.70825,0.70805,0.7082,111600000.0
2009-11-27 13:08:00,0.7082,0.70825,0.7081,0.70825,60400000.0
2009-11-27 13:09:00,0.70825,0.70825,0.70805,0.70805,52700000.0
2009-11-27 13:10:00,0.70805,0.7082,0.70805,0.70815,43100000.0
2009-11-27 13:11:00,0.70815,0.70825,0.70745,0.7076,169100000.0
2009-11-27 13:12:00,0.70765,0.70765,0.7075,0.70755,25700000.0
2009-11-27 13:13:00,0.7076,0.7078,0.7076,0.7078,16200000.0
2009-11-27 13:14:00,0.7078,0.70785,0.7076,0.70765,37800000.0
2009-11-27 13:15:00,0.70765,0.70785,0.7076,0.7078,51400000.0
2009-11-27 13:16:00,0.7077,0.7077,0.70735,0.70735,58800000.0
2009-11-27 13:17:00,0.7074,0.7074,0.7069,0.70695,142800000.0
2009-11-27 13:18:00,0.70695,0.70695,0.70675,0.70675,32200000.0
2009-11-27 13:19:00,0.70675,0.7068,0.70645,0.70675,103800000.0
2009-11-27 13:20:00,0.70675,0.70715,0.70675,0.7071,109200000.0
2009-11-27 13:21:00,0.707,0.707,0.70675,0.70675,52600000.0
2009-11-27 13:22:00,0.7067,0.7067,0.70615,0.70615,97800000.0
2009-11-27 13:23:00,0.7062,0.70625,0.70605,0.70615,90800000.0
2009-11-27 13:24:00,0.70615,0.70625,0.70575,0.70615,187000000.0
2009-11-27 13:25:00,0.70625,0.70625,0.70615,0.70625,10600000.0
2009-11-27 13:26:00,0.70625,0.70635,0.70625,0.70625,153800000.0
2009-11-27 13:27:00,0.70625,0.70635,0.7061,0.70635,70700000.0
2009-11-27 13:28:00,0.70635,0.70635,0.70565,0.70565,130900000.0
2009-11-27 13:29:00,0.70565,0.70605,0.70565,0.70605,138900000.0
2009-11-27 13:30:00,0.70605,0.70635,0.70585,0.706,160900000.0
2009-11-27 13:31:00,0.706,0.70605,0.70585,0.706,99200000.0
2009-11-27 13:32:00,0.70605,0.70625,0.706,0.7062,168200000.0
2009-11-27 13:33:00,0.70625,0.70625,0.7058,0.706,187400000.0
2009-11-27 13:34:00,0.70605,0.7063,0.70595,0.70595,104200000.0
2009-11-27 13:35:00,0.7059,0.70605,0.70585,0.70585,120000000.0
2009-11-27 13:36:00,0.70585,0.706,0.70585,0.70595,352900000.0
2009-11-27 13:37:00,0.70595,0.70605,0.7057,0.70575,193200000.0
2009-11-27 13:38:00,0.70585,0.70605,0.7056,0.70595,393000000.0
2009-11-27 13:39:00,0.70595,0.7062,0.70595,0.7062,91300000.0
2009-11-27 13:40:00,0.7062,0.7065,0.7062,0.70645,25700000.0
2009-11-27 13:41:00,0.70645,0.70665,0.70645,0.70665,17700000.0
2009-11-27 13:42:00,0.7067,0.70675,0.70625,0.70625,94500000.0
2009-11-27 13:43:00,0.70615,0.7062,0.7059,0.70595,74800000.0
2009-11-27 13:44:00,0.7059,0.7061,0.7059,0.7061,19200000.0
2009-11-27 13:45:00,0.7061,0.70725,0.70605,0.7072,129900000.0
2009-11-27 13:46:00,0.70725,0.7075,0.70725,0.70735,97600000.0
2009-11-27 13:47:00,0.7074,0.7074,0.7072,0.7072,87200000.0
2009-11-27 13:48:00,0.70715,0.7072,0.7069,0.7069,40000000.0
2009-11-27 13:49:00,0.70695,0.70695,0.7065,0.70655,78400000.0
2009-11-27 13:50:00,0.70655,0.70685,0.70655,0.7068,48100000.0
2009-11-27 13:51:00,0.7068,0.7068,0.70655,0.70655,24600000.0
2009-11-27 13:52:00,0.70655,0.70655,0.70605,0.7063,116600000.0
2009-11-27 13:53:00,0.70625,0.7063,0.70625,0.7063,14000000.0
2009-11-27 13:54:00,0.7063,0.7063,0.7062,0.7063,40300000.0
2009-11-27 13:55:00,0.70635,0.70645,0.70635,0.7064,11200000.0
2009-11-27 13:56:00,0.7059,0.70621,0.70571,0.70621,16100000.0
2009-11-27 13:57:00,0.70615,0.70625,0.70568,0.70601,23200000.0
2009-11-27 13:58:00,0.70645,0.70645,0.7064,0.70645,11500000.0
2009-11-27 13:59:00,0.70645,0.70645,0.70645,0.70645,3200000.0
2009-11-27 14:00:00,0.70645,0.70645,0.7053,0.70555,227200000.0
2009-11-27 14:01:00,0.7054,0.7057,0.70475,0.70485,149400000.0
2009-11-27 14:02:00,0.70485,0.70525,0.70475,0.70505,136900000.0
2009-11-27 14:03:00,0.70515,0.70535,0.70505,0.70535,77200000.0
2009-11-27 14:04:00,0.7054,0.70585,0.7054,0.70565,170600000.0
2009-11-27 14:05:00,0.7057,0.7057,0.70495,0.705,82000000.0
2009-11-27 14:06:00,0.70505,0.70525,0.70495,0.70515,62400000.0
2009-11-27 14:07:00,0.70525,0.7055,0.70525,0.70535,68300000.0
2009-11-27 14:08:00,0.70535,0.7057,0.70535,0.70565,83000000.0
2009-11-27 14:09:00,0.70565,0.70615,0.7056,0.7061,149800000.0
2009-11-27 14:10:00,0.70615,0.70635,0.7056,0.7057,125700000.0
2009-11-27 14:11:00,0.70575,0.706,0.7057,0.70575,129200000.0
2009-11-27 14:12:00,0.70575,0.7058,0.70575,0.70575,30400000.0
2009-11-27 14:13:00,0.7058,0.70615,0.70525,0.70525,173200000.0
2009-11-27 14:14:00,0.70535,0.70545,0.7048,0.70495,372900000.0
2009-11-27 14:15:00,0.70495,0.70505,0.7049,0.70505,121100000.0
2009-11-27 14:16:00,0.70505,0.70515,0.705,0.70505,29800000.0
2009-11-27 14:17:00,0.70505,0.70505,0.70475,0.70505,61200000.0
2009-11-27 14:18:00,0.70505,0.70525,0.7048,0.7051,148000000.0
2009-11-27 14:19:00,0.7051,0.70525,0.705,0.7052,95900000.0
2009-11-27 14:20:00,0.70525,0.70535,0.70515,0.70525,80700000.0
2009-11-27 14:21:00,0.70525,0.70525,0.70515,0.70515,31800000.0
2009-11-27 14:22:00,0.70515,0.70515,0.705,0.7051,24000000.0
2009-11-27 14:23:00,0.705,0.70505,0.70445,0.70455,155000000.0
2009-11-27 14:24:00,0.7045,0.70455,0.70415,0.7043,166400000.0
2009-11-27 14:25:00,0.7043,0.70475,0.7041,0.7041,203400000.0
2009-11-27 14:26:00,0.7041,0.70425,0.70395,0.70395,146300000.0
2009-11-27 14:27:00,0.70395,0.70395,0.7038,0.70395,249400000.0
2009-11-27 14:28:00,0.70395,0.70445,0.7039,0.70415,173200000.0
2009-11-27 14:29:00,0.70415,0.7042,0.70385,0.7039,158200000.0
2009-11-27 14:30:00,0.70395,0.70425,0.70375,0.7042,149400000.0
2009-11-27 14:31:00,0.7042,0.70425,0.7038,0.70405,168200000.0
2009-11-27 14:32:00,0.70405,0.70425,0.7039,0.70415,182500000.0
2009-11-27 14:33:00,0.7041,0.7043,0.70395,0.70415,94400000.0
2009-11-27 14:34:00,0.7041,0.7042,0.70385,0.70395,166700000.0
2009-11-27 14:35:00,0.70395,0.70405,0.70385,0.704,166600000.0
2009-11-27 14:36:00,0.70395,0.70395,0.7039,0.7039,50000000.0
2009-11-27 14:37:00,0.70385,0.70395,0.70375,0.70385,230300000.0
2009-11-27 14:38:00,0.70385,0.70395,0.70365,0.7039,259600000.0
2009-11-27 14:39:00,0.70395,0.7043,0.70395,0.7042,146300000.0
2009-11-27 14:40:00,0.7042,0.70435,0.7042,0.70435,28400000.0
2009-11-27 14:41:00,0.70435,0.70435,0.7041,0.7043,48000000.0
2009-11-27 14:42:00,0.7043,0.7043,0.70425,0.7043,9600000.0
2009-11-27 14:43:00,0.70435,0.70455,0.70425,0.70455,42200000.0
2009-11-27 14:44:00,0.70455,0.7046,0.70445,0.7045,34000000.0
2009-11-27 14:45:00,0.7045,0.70465,0.7045,0.70455,59000000.0
2009-11-27 14:46:00,0.7046,0.70525,0.70455,0.70505,139000000.0
2009-11-27 14:47:00,0.70505,0.7052,0.70485,0.70495,79300000.0
2009-11-27 14:48:00,0.705,0.70505,0.70495,0.705,47400000.0
2009-11-27 14:49:00,0.70505,0.70515,0.70505,0.70515,46600000.0
2009-11-27 14:50:00,0.70515,0.70545,0.70515,0.7053,122700000.0
2009-11-27 14:51:00,0.7054,0.70555,0.7054,0.70545,33100000.0
2009-11-27 14:52:00,0.7055,0.70565,0.70525,0.70555,195300000.0
2009-11-27 14:53:00,0.70555,0.70605,0.70555,0.706,276900000.0
2009-11-27 14:54:00,0.706,0.706,0.7059,0.7059,5400000.0
2009-11-27 14:55:00,0.7059,0.70615,0.70585,0.70615,27300000.0
2009-11-27 14:56:00,0.70615,0.70615,0.706,0.70615,24200000.0
2009-11-27 14:57:00,0.70625,0.70625,0.70605,0.70605,17700000.0
2009-11-27 14:58:00,0.7061,0.7061,0.70595,0.706,31700000.0
2009-11-27 14:59:00,0.706,0.70605,0.7058,0.70595,33000000.0
2009-11-27 15:00:00,0.70595,0.7067,0.70595,0.7064,141400000.0
2009-11-27 15:01:00,0.70645,0.70665,0.70635,0.70655,155000000.0
2009-11-27 15:02:00,0.70655,0.70755,0.70655,0.70755,157900000.0
2009-11-27 15:03:00,0.70755,0.70775,0.70705,0.70735,263000000.0
2009-11-27 15:04:00,0.70735,0.70735,0.7069,0.70705,235000000.0
2009-11-27 15:05:00,0.7072,0.70735,0.707,0.7071,204900000.0
2009-11-27 15:06:00,0.7071,0.7078,0.7071,0.7078,182900000.0
2009-11-27 15:07:00,0.7078,0.70795,0.70765,0.7078,176700000.0
2009-11-27 15:08:00,0.70775,0.70785,0.70725,0.70735,208600000.0
2009-11-27 15:09:00,0.70735,0.70735,0.70715,0.7073,170500000.0
2009-11-27 15:10:00,0.7073,0.70745,0.7073,0.70745,115000000.0
2009-11-27 15:11:00,0.70745,0.70745,0.70705,0.7071,178900000.0
2009-11-27 15:12:00,0.70715,0.70735,0.70715,0.70725,125700000.0
2009-11-27 15:13:00,0.70725,0.70765,0.7072,0.70755,161100000.0
2009-11-27 15:14:00,0.70755,0.70755,0.70705,0.70715,403100000.0
2009-11-27 15:15:00,0.70715,0.70725,0.70685,0.70705,244600000.0
2009-11-27 15:16:00,0.70705,0.7072,0.70705,0.70715,171600000.0
2009-11-27 15:17:00,0.7072,0.70745,0.707,0.707,280000000.0
2009-11-27 15:18:00,0.707,0.70735,0.707,0.7071,67100000.0
2009-11-27 15:19:00,0.7071,0.7071,0.70675,0.70675,140500000.0
2009-11-27 15:20:00,0.7067,0.7067,0.7061,0.7064,300300000.0
2009-11-27 15:21:00,0.70635,0.7064,0.7063,0.7064,232200000.0
2009-11-27 15:22:00,0.7064,0.7064,0.70625,0.70625,200700000.0
2009-11-27 15:23:00,0.70625,0.70625,0.7059,0.7061,234600000.0
2009-11-27 15:24:00,0.70605,0.70605,0.70595,0.706,78000000.0
2009-11-27 15:25:00,0.706,0.70605,0.70595,0.706,76300000.0
2009-11-27 15:26:00,0.706,0.70605,0.70565,0.70565,94100000.0
2009-11-27 15:27:00,0.7057,0.7057,0.7052,0.7053,147100000.0
2009-11-27 15:28:00,0.7053,0.70535,0.70515,0.70515,152500000.0
2009-11-27 15:29:00,0.70515,0.70545,0.70515,0.70545,64000000.0
2009-11-27 15:30:00,0.70545,0.7058,0.70545,0.7058,179500000.0
2009-11-27 15:31:00,0.7058,0.7058,0.7052,0.7052,234700000.0
2009-11-27 15:32:00,0.7052,0.70555,0.7051,0.70555,313100000.0
2009-11-27 15:33:00,0.70555,0.7056,0.7055,0.7055,69400000.0
2009-11-27 15:34:00,0.70545,0.7056,0.70525,0.70555,140600000.0
2009-11-27 15:35:00,0.70555,0.70585,0.70545,0.70585,92100000.0
2009-11-27 15:36:00,0.70575,0.7059,0.70565,0.7057,128500000.0
2009-11-27 15:37:00,0.7057,0.7057,0.70555,0.70555,49300000.0
2009-11-27 15:38:00,0.70555,0.70555,0.70535,0.70535,219700000.0
2009-11-27 15:39:00,0.70535,0.70535,0.70515,0.7053,164300000.0
2009-11-27 15:40:00,0.70525,0.70555,0.7052,0.70535,159400000.0
2009-11-27 15:41:00,0.7054,0.7056,0.7053,0.70535,136300000.0
2009-11-27 15:42:00,0.70535,0.7054,0.7053,0.7053,28700000.0
2009-11-27 15:43:00,0.7053,0.7055,0.705,0.705,121400000.0
2009-11-27 15:44:00,0.705,0.705,0.7049,0.705,69600000.0
2009-11-27 15:45:00,0.70495,0.70495,0.70435,0.70435,87000000.0
2009-11-27 15:46:00,0.70435,0.7045,0.70425,0.70445,180500000.0
2009-11-27 15:47:00,0.70445,0.70455,0.7044,0.7045,59700000.0
2009-11-27 15:48:00,0.70435,0.70455,0.7043,0.70435,129400000.0
2009-11-27 15:49:00,0.70435,0.70445,0.7043,0.70435,28000000.0
2009-11-27 15:50:00,0.70435,0.7049,0.70435,0.7049,87700000.0
2009-11-27 15:51:00,0.7049,0.7055,0.70485,0.70545,152300000.0
2009-11-27 15:52:00,0.70545,0.7058,0.70545,0.70555,141500000.0
2009-11-27 15:53:00,0.70555,0.70575,0.7052,0.7053,231400000.0
2009-11-27 15:54:00,0.70525,0.7055,0.70525,0.70535,413000000.0
2009-11-27 15:55:00,0.70535,0.7057,0.70525,0.7055,217600000.0
2009-11-27 15:56:00,0.7055,0.7061,0.7055,0.7061,187700000.0
2009-11-27 15:57:00,0.70605,0.70625,0.7058,0.7059,275600000.0
2009-11-27 15:58:00,0.7059,0.7059,0.70545,0.70555,158700000.0
2009-11-27 15:59:00,0.70555,0.7059,0.7055,0.7058,196600000.0
2009-11-27 16:00:00,0.7058,0.7058,0.7056,0.7056,372200000.0
2009-11-27 16:01:00,0.70565,0.70565,0.70475,0.70515,300500000.0
2009-11-27 16:02:00,0.70515,0.70545,0.70505,0.7054,236300000.0
2009-11-27 16:03:00,0.7054,0.7055,0.7053,0.7053,343200000.0
2009-11-27 16:04:00,0.7053,0.7053,0.70455,0.7046,359900000.0
2009-11-27 16:05:00,0.7046,0.70515,0.7044,0.705,370400000.0
2009-11-27 16:06:00,0.705,0.70525,0.70475,0.70525,321500000.0
2009-11-27 16:07:00,0.70525,0.70525,0.7048,0.70485,175800000.0
2009-11-27 16:08:00,0.70485,0.7052,0.7048,0.70505,213400000.0
2009-11-27 16:09:00,0.705,0.7051,0.70395,0.7042,326000000.0
2009-11-27 16:10:00,0.70415,0.70425,0.70335,0.70375,298600000.0
2009-11-27 16:11:00,0.70375,0.70455,0.70365,0.70455,138800000.0
2009-11-27 16:12:00,0.70455,0.7047,0.7043,0.7047,133500000.0
2009-11-27 16:13:00,0.70475,0.70505,0.7047,0.7048,115100000.0
2009-11-27 16:14:00,0.7048,0.7051,0.70475,0.70485,118700000.0
2009-11-27 16:15:00,0.7048,0.70485,0.70465,0.7048,101700000.0
2009-11-27 16:16:00,0.70475,0.70485,0.70455,0.70455,131900000.0
2009-11-27 16:17:00,0.70465,0.70465,0.70445,0.7045,54000000.0
2009-11-27 16:18:00,0.70445,0.70465,0.70445,0.70445,58500000.0
2009-11-27 16:19:00,0.70445,0.7045,0.7042,0.70435,144800000.0
2009-11-27 16:20:00,0.7043,0.7046,0.7043,0.7045,110800000.0
2009-11-27 16:21:00,0.70455,0.70505,0.70455,0.70505,119300000.0
2009-11-27 16:22:00,0.70505,0.70555,0.70485,0.70545,94200000.0
2009-11-27 16:23:00,0.70545,0.70555,0.70535,0.70535,55300000.0
2009-11-27 16:24:00,0.70535,0.70545,0.7048,0.70485,272300000.0
2009-11-27 16:25:00,0.70485,0.70485,0.70445,0.70455,255600000.0
2009-11-27 16:26:00,0.70455,0.705,0.7043,0.70485,367800000.0
2009-11-27 16:27:00,0.70485,0.705,0.70475,0.70485,199900000.0
2009-11-27 16:28:00,0.70485,0.70505,0.7048,0.7048,234900000.0
2009-11-27 16:29:00,0.70475,0.7051,0.70475,0.70495,159100000.0
2009-11-27 16:30:00,0.70495,0.7051,0.7046,0.70485,369800000.0
2009-11-27 16:31:00,0.70485,0.70525,0.7047,0.7052,268200000.0
2009-11-27 16:32:00,0.70515,0.70625,0.70515,0.7061,332500000.0
2009-11-27 16:33:00,0.706,0.7064,0.70595,0.7064,72300000.0
2009-11-27 16:34:00,0.70645,0.70725,0.70645,0.7071,209700000.0
2009-11-27 16:35:00,0.70725,0.70735,0.706,0.7063,324800000.0
2009-11-27 16:36:00,0.7063,0.7064,0.7057,0.7064,243400000.0
2009-11-27 16:37:00,0.70635,0.70635,0.7058,0.7061,174300000.0
2009-11-27 16:38:00,0.70605,0.70605,0.70515,0.70515,235700000.0
2009-11-27 16:39:00,0.70515,0.7057,0.7048,0.7057,255600000.0
2009-11-27 16:40:00,0.70575,0.7064,0.7054,0.70635,158800000.0
2009-11-27 16:41:00,0.70635,0.70685,0.7062,0.70675,217200000.0
2009-11-27 16:42:00,0.70675,0.7069,0.7066,0.70665,144900000.0
2009-11-27 16:43:00,0.7067,0.7068,0.7066,0.7067,108000000.0
2009-11-27 16:44:00,0.7067,0.7073,0.7067,0.70715,144000000.0
2009-11-27 16:45:00,0.7071,0.7072,0.70625,0.70665,208800000.0
2009-11-27 16:46:00,0.70665,0.7072,0.70665,0.7072,332700000.0
2009-11-27 16:47:00,0.70725,0.7074,0.70685,0.70715,262900000.0
2009-11-27 16:48:00,0.70715,0.70775,0.707,0.70755,373800000.0
2009-11-27 16:49:00,0.70755,0.70795,0.70745,0.70775,253000000.0
2009-11-27 16:50:00,0.7078,0.7082,0.70765,0.7082,301100000.0
2009-11-27 16:51:00,0.7082,0.7086,0.70815,0.7083,215200000.0
2009-11-27 16:52:00,0.7083,0.7085,0.7081,0.7085,122900000.0
2009-11-27 16:53:00,0.7085,0.7085,0.70825,0.7083,173000000.0
2009-11-27 16:54:00,0.7083,0.7083,0.7081,0.7081,263300000.0
2009-11-27 16:55:00,0.70815,0.7085,0.70805,0.70805,177700000.0
2009-11-27 16:56:00,0.70805,0.70815,0.7078,0.708,197100000.0
2009-11-27 16:57:00,0.708,0.7081,0.70775,0.708,165400000.0
2009-11-27 16:58:00,0.708,0.70895,0.708,0.70865,258100000.0
2009-11-27 16:59:00,0.70865,0.70885,0.7085,0.70865,291100000.0
2009-11-27 17:00:00,0.7086,0.70935,0.70855,0.70935,298200000.0
2009-11-27 17:01:00,0.7094,0.7107,0.7094,0.7107,483600000.0
2009-11-27 17:02:00,0.7107,0.7115,0.7106,0.7115,304200000.0
2009-11-27 17:03:00,0.7115,0.7117,0.7104,0.71055,468700000.0
2009-11-27 17:04:00,0.71065,0.71075,0.7103,0.7103,278600000.0
2009-11-27 17:05:00,0.7103,0.7104,0.7101,0.71025,167700000.0
2009-11-27 17:06:00,0.7102,0.71045,0.70995,0.70995,259900000.0
2009-11-27 17:07:00,0.7099,0.7099,0.7096,0.7096,77000000.0
2009-11-27 17:08:00,0.70965,0.7102,0.70965,0.7098,154100000.0
2009-11-27 17:09:00,0.7095,0.70985,0.7095,0.7098,52700000.0
2009-11-27 17:10:00,0.7098,0.71025,0.70975,0.71025,105700000.0
2009-11-27 17:11:00,0.71025,0.71055,0.71015,0.71025,139300000.0
2009-11-27 17:12:00,0.71025,0.71035,0.70965,0.7103,194400000.0
2009-11-27 17:13:00,0.7103,0.7106,0.71005,0.7105,249900000.0
2009-11-27 17:14:00,0.7105,0.71085,0.71045,0.71055,57900000.0
2009-11-27 17:15:00,0.7106,0.7112,0.7106,0.71105,169200000.0
2009-11-27 17:16:00,0.711,0.71115,0.71065,0.71075,187800000.0
2009-11-27 17:17:00,0.71075,0.71115,0.71075,0.711,196199999.0
2009-11-27 17:18:00,0.711,0.711,0.71075,0.7109,94000000.0
2009-11-27 17:19:00,0.7109,0.7112,0.7108,0.71085,248500000.0
2009-11-27 17:20:00,0.71085,0.7109,0.7106,0.7108,226200000.0
2009-11-27 17:21:00,0.71075,0.71125,0.71075,0.71125,173400000.0
2009-11-27 17:22:00,0.7113,0.7113,0.7111,0.7111,142800000.0
2009-11-27 17:23:00,0.7111,0.7111,0.71075,0.71075,126500000.0
2009-11-27 17:24:00,0.71075,0.7108,0.71015,0.71035,158300000.0
2009-11-27 17:25:00,0.71035,0.7104,0.70985,0.70995,142600000.0
2009-11-27 17:26:00,0.70995,0.7101,0.70985,0.71005,225900000.0
2009-11-27 17:27:00,0.71005,0.7101,0.70995,0.71005,99000000.0
2009-11-27 17:28:00,0.71,0.71005,0.70975,0.7098,105800000.0
2009-11-27 17:29:00,0.7098,0.70985,0.70975,0.7098,60800000.0
2009-11-27 17:30:00,0.7098,0.7099,0.70975,0.7098,85100000.0
2009-11-27 17:31:00,0.70975,0.70975,0.70935,0.70935,59700000.0
2009-11-27 17:32:00,0.7093,0.7094,0.7091,0.7094,121500000.0
2009-11-27 17:33:00,0.70935,0.7094,0.70915,0.70915,198800000.0
2009-11-27 17:34:00,0.70915,0.7096,0.70915,0.7096,178200000.0
2009-11-27 17:35:00,0.7096,0.71015,0.7095,0.71015,165800000.0
2009-11-27 17:36:00,0.71015,0.71025,0.71,0.71025,143500000.0
2009-11-27 17:37:00,0.71035,0.7104,0.71025,0.7104,61600000.0
2009-11-27 17:38:00,0.71045,0.7107,0.7101,0.7107,277300000.0
2009-11-27 17:39:00,0.7107,0.7107,0.7102,0.71025,192400000.0
2009-11-27 17:40:00,0.7102,0.7104,0.71,0.7102,113900000.0
2009-11-27 17:41:00,0.71025,0.7116,0.71025,0.71125,154900000.0
2009-11-27 17:42:00,0.71125,0.71155,0.71105,0.71115,180900000.0
2009-11-27 17:43:00,0.7112,0.71165,0.7111,0.7116,145800000.0
2009-11-27 17:44:00,0.71165,0.71185,0.71145,0.71185,147500000.0
2009-11-27 17:45:00,0.71185,0.71205,0.71165,0.712,222000000.0
2009-11-27 17:46:00,0.712,0.7121,0.71145,0.71155,148300000.0
2009-11-27 17:47:00,0.7115,0.7117,0.71135,0.71145,119100000.0
2009-11-27 17:48:00,0.7115,0.7115,0.71125,0.71145,203600000.0
2009-11-27 17:49:00,0.7114,0.71155,0.7112,0.71135,264000000.0
2009-11-27 17:50:00,0.71135,0.71135,0.7111,0.71115,123800000.0
2009-11-27 17:51:00,0.7112,0.7115,0.7108,0.71145,152800001.0
2009-11-27 17:52:00,0.7114,0.71175,0.7114,0.71165,172800000.0
2009-11-27 17:53:00,0.71165,0.7123,0.71165,0.71195,184600000.0
2009-11-27 17:54:00,0.71195,0.7121,0.7115,0.7116,251400000.0
2009-11-27 17:55:00,0.7116,0.7116,0.71065,0.71115,406700000.0
2009-11-27 17:56:00,0.71115,0.71135,0.71055,0.71055,533400000.0
2009-11-27 17:57:00,0.71065,0.71065,0.7101,0.71025,287700000.0
2009-11-27 17:58:00,0.71025,0.7104,0.71,0.7101,342200000.0
2009-11-27 17:59:00,0.7101,0.71025,0.7087,0.70895,195200000.0
2009-11-27 18:00:00,0.70895,0.71025,0.70895,0.7097,199000000.0
2009-11-27 18:01:00,0.7097,0.71,0.70965,0.71,98100000.0
2009-11-27 18:02:00,0.71,0.7107,0.71,0.7106,144900000.0
2009-11-27 18:03:00,0.71075,0.71095,0.71015,0.7103,121400000.0
2009-11-27 18:04:00,0.70995,0.71035,0.70995,0.7103,101100000.0
2009-11-27 18:05:00,0.71035,0.7108,0.71035,0.7107,63600000.0
2009-11-27 18:06:00,0.7107,0.71075,0.71025,0.7105,41300000.0
2009-11-27 18:07:00,0.7104,0.71055,0.7102,0.7105,48200000.0
2009-11-27 18:08:00,0.7105,0.7111,0.7105,0.71105,125600000.0
2009-11-27 18:09:00,0.71095,0.711,0.7107,0.7109,182700000.0
2009-11-27 18:10:00,0.711,0.711,0.7105,0.7105,95200000.0
2009-11-27 18:11:00,0.7107,0.711,0.71035,0.71085,221800000.0
2009-11-27 18:12:00,0.71085,0.7109,0.71055,0.71055,71400000.0
2009-11-27 18:13:00,0.7105,0.7105,0.7095,0.7097,154600000.0
2009-11-27 18:14:00,0.70965,0.7097,0.70955,0.70965,125300000.0
2009-11-27 18:15:00,0.70965,0.7097,0.70945,0.70955,150300000.0
2009-11-27 18:16:00,0.70955,0.7098,0.7095,0.7096,278500000.0
2009-11-27 18:17:00,0.7096,0.7096,0.7095,0.70955,31100000.0
2009-11-27 18:18:00,0.70955,0.7099,0.7095,0.7097,75700000.0
2009-11-27 18:19:00,0.70975,0.70995,0.7097,0.70995,233699999.0
2009-11-27 18:20:00,0.71,0.71,0.7095,0.7096,204100000.0
2009-11-27 18:21:00,0.7097,0.70985,0.70945,0.70945,161300000.0
2009-11-27 18:22:00,0.7094,0.7094,0.70905,0.70915,106000000.0
2009-11-27 18:23:00,0.70915,0.7092,0.7089,0.70895,102600000.0
2009-11-27 18:24:00,0.70895,0.7096,0.7089,0.7096,241200000.0
2009-11-27 18:25:00,0.70965,0.70965,0.7094,0.7094,153800000.0
2009-11-27 18:26:00,0.7094,0.70965,0.70935,0.70965,153200000.0
2009-11-27 18:27:00,0.7096,0.7096,0.7093,0.70945,250900000.0
2009-11-27 18:28:00,0.70945,0.71005,0.70945,0.70995,323380000.0
2009-11-27 18:29:00,0.7101,0.7102,0.70995,0.71005,352000000.0
2009-11-27 18:30:00,0.71005,0.7102,0.7098,0.7099,313500000.0
2009-11-27 18:31:00,0.7099,0.70995,0.70965,0.7097,220200000.0
2009-11-27 18:32:00,0.7097,0.70975,0.70935,0.7094,262200000.0
2009-11-27 18:33:00,0.7094,0.7097,0.7094,0.7094,259000000.0
2009-11-27 18:34:00,0.7094,0.70945,0.70905,0.70945,229000000.0
2009-11-27 18:35:00,0.70945,0.7102,0.70945,0.7101,402000000.0
2009-11-27 18:36:00,0.7101,0.71065,0.7101,0.71065,314700000.0
2009-11-27 18:37:00,0.71065,0.71075,0.70975,0.71,276000000.0
2009-11-27 18:38:00,0.7101,0.71015,0.70975,0.7098,141600000.0
2009-11-27 18:39:00,0.7098,0.70995,0.7098,0.7099,150000000.0
2009-11-27 18:40:00,0.70985,0.7099,0.70965,0.70985,254900000.0
2009-11-27 18:41:00,0.70985,0.7102,0.70985,0.71005,257900000.0
2009-11-27 18:42:00,0.71005,0.71045,0.71005,0.71045,149600000.0
2009-11-27 18:43:00,0.71045,0.71045,0.71035,0.7104,143000000.0
2009-11-27 18:44:00,0.71035,0.7105,0.7103,0.7105,151600000.0
2009-11-27 18:45:00,0.71045,0.7106,0.71045,0.7105,95400000.0
2009-11-27 18:46:00,0.7105,0.71085,0.7104,0.7108,154700000.0
2009-11-27 18:47:00,0.7108,0.71095,0.7107,0.7109,169900000.0
2009-11-27 18:48:00,0.71095,0.71095,0.71065,0.7109,234800000.0
2009-11-27 18:49:00,0.7109,0.7109,0.71065,0.7107,222400000.0
2009-11-27 18:50:00,0.7107,0.71075,0.7105,0.7105,166800000.0
2009-11-27 18:51:00,0.7105,0.71055,0.7104,0.7105,401600000.0
2009-11-27 18:52:00,0.71045,0.71045,0.71025,0.71025,200400000.0
2009-11-27 18:53:00,0.7103,0.7105,0.7103,0.71035,339200000.0
2009-11-27 18:54:00,0.71035,0.7106,0.71035,0.7106,231300000.0
2009-11-27 18:55:00,0.7106,0.7107,0.7104,0.71055,126600000.0
2009-11-27 18:56:00,0.71065,0.71095,0.71055,0.71095,204700000.0
2009-11-27 18:57:00,0.71095,0.7114,0.7109,0.7111,293000000.0
2009-11-27 18:58:00,0.7111,0.71115,0.7108,0.7108,235200000.0
2009-11-27 18:59:00,0.7108,0.71095,0.7106,0.71095,82200000.0
2009-11-27 19:00:00,0.711,0.71115,0.71075,0.7108,232000000.0
2009-11-27 19:01:00,0.7109,0.7109,0.7108,0.7108,17600000.0
2009-11-27 19:02:00,0.7108,0.7109,0.7108,0.71085,74800000.0
2009-11-27 19:03:00,0.71085,0.71095,0.7107,0.7107,133600000.0
2009-11-27 19:04:00,0.7107,0.7108,0.71065,0.71075,41600000.0
2009-11-27 19:05:00,0.7107,0.7107,0.7106,0.7106,62400000.0
2009-11-27 19:06:00,0.7106,0.7106,0.71055,0.71055,67700000.0
2009-11-27 19:07:00,0.71055,0.7107,0.71055,0.71055,36300000.0
2009-11-27 19:08:00,0.71055,0.71055,0.71055,0.71055,8000000.0
2009-11-27 19:09:00,0.71055,0.71055,0.71035,0.7104,59100000.0
2009-11-27 19:10:00,0.71045,0.71055,0.7104,0.71055,62000000.0
2009-11-27 19:11:00,0.7105,0.7105,0.7104,0.7104,14400000.0
2009-11-27 19:12:00,0.7104,0.71055,0.7104,0.71055,32800000.0
2009-11-27 19:13:00,0.7106,0.7106,0.71045,0.71055,61600000.0
2009-11-27 19:14:00,0.71055,0.71065,0.71055,0.71065,37800000.0
2009-11-27 19:15:00,0.7108,0.711,0.7107,0.7108,39700000.0
2009-11-27 19:16:00,0.7108,0.7109,0.71065,0.7107,143000000.0
2009-11-27 19:17:00,0.71065,0.71065,0.71055,0.71055,14800000.0
2009-11-27 19:18:00,0.7105,0.7105,0.7102,0.7102,108800000.0
2009-11-27 19:19:00,0.7102,0.7102,0.7102,0.7102,3200000.0
2009-11-27 19:20:00,0.7102,0.7102,0.70955,0.70975,227300000.0
2009-11-27 19:21:00,0.70975,0.7098,0.70925,0.7093,515400000.0
2009-11-27 19:22:00,0.70925,0.70955,0.70925,0.70945,45200000.0
2009-11-27 19:23:00,0.70925,0.70925,0.7089,0.7089,112600000.0
2009-11-27 19:24:00,0.70885,0.70925,0.70885,0.7091,223600000.0
2009-11-27 19:25:00,0.70915,0.7092,0.70895,0.709,42800000.0
2009-11-27 19:26:00,0.709,0.70905,0.7089,0.7089,23200000.0
2009-11-27 19:27:00,0.70885,0.70895,0.70835,0.70895,164100000.0
2009-11-27 19:28:00,0.7089,0.709,0.7088,0.709,59200000.0
2009-11-27 19:29:00,0.709,0.70915,0.70865,0.7087,153600000.0
2009-11-27 19:30:00,0.70875,0.70905,0.7087,0.7088,127700000.0
2009-11-27 19:31:00,0.70875,0.70905,0.7087,0.70905,70600000.0
2009-11-27 19:32:00,0.70905,0.70925,0.70905,0.7092,86600000.0
2009-11-27 19:33:00,0.70908,0.70909,0.70879,0.7089,19900000.0
2009-11-27 19:34:00,0.7092,0.7092,0.7092,0.7092,2800000.0
2009-11-27 19:35:00,0.7092,0.7096,0.7092,0.70935,106400000.0
2009-11-27 19:36:00,0.70935,0.70935,0.70935,0.70935,6400000.0
2009-11-27 19:37:00,0.70905,0.70917,0.70883,0.70905,48600000.0
2009-11-27 19:38:00,0.70935,0.70965,0.70935,0.70965,30400000.0
2009-11-27 19:39:00,0.7097,0.7099,0.70965,0.7099,20000000.0
2009-11-27 19:40:00,0.71,0.7102,0.71,0.71005,54000000.0
2009-11-27 19:41:00,0.70989,0.71,0.70964,0.70973,17100000.0
2009-11-27 19:42:00,0.70995,0.71,0.70995,0.70995,17400000.0
2009-11-27 19:43:00,0.70974,0.70979,0.70944,0.70977,71100000.0
2009-11-27 19:44:00,0.71,0.71015,0.7099,0.7099,28800000.0
2009-11-27 19:45:00,0.70995,0.7101,0.70995,0.7101,30400000.0
2009-11-27 19:46:00,0.7101,0.71015,0.7101,0.71015,3200000.0
2009-11-27 19:47:00,0.7102,0.71055,0.71015,0.71025,88600000.0
2009-11-27 19:48:00,0.71025,0.7104,0.71025,0.71035,36800000.0
2009-11-27 19:49:00,0.7104,0.7104,0.71025,0.71025,24400000.0
2009-11-27 19:50:00,0.7102,0.71045,0.70995,0.70995,114000000.0
2009-11-27 19:51:00,0.70975,0.70975,0.70965,0.70965,25500000.0
2009-11-27 19:52:00,0.7096,0.7096,0.70945,0.70945,17400000.0
2009-11-27 19:53:00,0.70945,0.70945,0.70895,0.7092,81000000.0
2009-11-27 19:54:00,0.7092,0.70925,0.70885,0.70925,160400000.0
2009-11-27 19:55:00,0.70925,0.7096,0.7092,0.70925,162300000.0
2009-11-27 19:56:00,0.70925,0.7093,0.70895,0.709,49600000.0
2009-11-27 19:57:00,0.70895,0.70925,0.70895,0.70925,15600000.0
2009-11-27 19:58:00,0.70925,0.70925,0.70885,0.70895,76500000.0
2009-11-27 19:59:00,0.70895,0.70895,0.70895,0.70895,21800000.0
2009-11-27 20:00:00,0.70895,0.70895,0.7082,0.7085,67000000.0
2009-11-27 20:01:00,0.70865,0.70865,0.70855,0.70855,13600000.0
2009-11-27 20:02:00,0.7087,0.7087,0.7085,0.7085,28900000.0
2009-11-27 20:03:00,0.7085,0.70865,0.7085,0.70855,28700000.0
2009-11-27 20:04:00,0.70855,0.70855,0.70855,0.70855,3200000.0
2009-11-27 20:05:00,0.70855,0.7086,0.70855,0.7086,4800000.0
2009-11-27 20:06:00,0.7086,0.7086,0.7086,0.7086,1600000.0
2009-11-27 20:07:00,0.7086,0.70865,0.7086,0.70865,24800000.0
2009-11-27 20:08:00,0.7086,0.70875,0.7086,0.70875,10400000.0
2009-11-27 20:09:00,0.7087,0.7087,0.7087,0.7087,11200000.0
2009-11-27 20:10:00,0.7087,0.7087,0.7087,0.7087,3200000.0
2009-11-27 20:11:00,0.7089,0.70905,0.7089,0.70905,21800000.0
2009-11-27 20:12:00,0.7091,0.7094,0.7091,0.7094,35200000.0
2009-11-27 20:13:00,0.7094,0.70955,0.7094,0.70945,32600000.0
2009-11-27 20:14:00,0.70945,0.70945,0.70945,0.70945,4800000.0
2009-11-27 20:15:00,0.70955,0.70955,0.7094,0.70945,19200000.0
2009-11-27 20:16:00,0.70945,0.70945,0.70945,0.70945,3200000.0
2009-11-27 20:17:00,0.70945,0.70945,0.70945,0.70945,4800000.0
2009-11-27 20:18:00,0.7094,0.70955,0.7094,0.70955,17600000.0
2009-11-27 20:19:00,0.70965,0.70995,0.70965,0.70985,48400000.0
2009-11-27 20:20:00,0.70985,0.70995,0.70985,0.70985,11200000.0
2009-11-27 20:21:00,0.70985,0.70985,0.70985,0.70985,3200000.0
2009-11-27 20:22:00,0.70985,0.70985,0.7096,0.7098,49700000.0
2009-11-27 20:23:00,0.7098,0.7098,0.7096,0.7098,38400000.0
2009-11-27 20:24:00,0.70975,0.70975,0.70965,0.7097,6800000.0
2009-11-27 20:25:00,0.70942,0.70951,0.70916,0.70925,50900000.0
2009-11-27 20:26:00,0.7097,0.7097,0.70955,0.70955,11200000.0
2009-11-27 20:27:00,0.70955,0.70965,0.70955,0.70965,22400000.0
2009-11-27 20:28:00,0.70965,0.70965,0.70965,0.70965,6400000.0
2009-11-27 20:29:00,0.70965,0.70965,0.7096,0.7096,9600000.0
2009-11-27 20:30:00,0.7096,0.7096,0.7091,0.70925,84800000.0
2009-11-27 20:31:00,0.70925,0.70925,0.70925,0.70925,3200000.0
2009-11-27 20:32:00,0.70925,0.7093,0.70925,0.7093,9600000.0
2009-11-27 20:33:00,0.70935,0.70935,0.70925,0.70925,12600000.0
2009-11-27 20:34:00,0.7091,0.7092,0.70883,0.70913,33700000.0
2009-11-27 20:35:00,0.7093,0.70955,0.7093,0.70955,21000000.0
2009-11-27 20:36:00,0.70955,0.70955,0.7095,0.70955,12800000.0
2009-11-27 20:37:00,0.70955,0.70955,0.70955,0.70955,4800000.0
2009-11-27 20:38:00,0.70955,0.70985,0.70955,0.70985,26600000.0
2009-11-27 20:39:00,0.70995,0.7101,0.70995,0.71,19400000.0
2009-11-27 20:40:00,0.71005,0.71005,0.71005,0.71005,1000000.0
2009-11-27 20:41:00,0.71005,0.71005,0.70935,0.70935,50000000.0
2009-11-27 20:42:00,0.70935,0.70945,0.70935,0.70945,35600000.0
2009-11-27 20:43:00,0.70922,0.7093,0.70922,0.70928,48800000.0
2009-11-27 20:44:00,0.70945,0.70945,0.70945,0.70945,7000000.0
2009-11-27 20:45:00,0.70929,0.7094,0.70902,0.7094,85100000.0
2009-11-27 20:46:00,0.7095,0.7095,0.70945,0.70945,8400000.0
2009-11-27 20:47:00,0.7095,0.7095,0.7095,0.7095,1400000.0
2009-11-27 20:48:00,0.70945,0.70945,0.70945,0.70945,13200000.0
2009-11-27 20:49:00,0.7095,0.7095,0.7095,0.7095,5400000.0
2009-11-27 20:50:00,0.70955,0.70965,0.70955,0.70965,29000000.0
2009-11-27 20:51:00,0.70965,0.70965,0.70955,0.70965,6000000.0
2009-11-27 20:52:00,0.70965,0.70965,0.70965,0.70965,3000000.0
2009-11-27 20:53:00,0.70965,0.70975,0.70965,0.70975,19600000.0
2009-11-27 20:54:00,0.7098,0.70985,0.7098,0.70985,6400000.0
2009-11-27 20:55:00,0.70972,0.70975,0.7097,0.70975,26400000.0
2009-11-27 20:56:00,0.70985,0.70985,0.70985,0.70985,3200000.0
2009-11-27 20:57:00,0.70985,0.70985,0.70975,0.70975,10600000.0
2009-11-27 20:58:00,0.7098,0.7098,0.7098,0.7098,3200000.0
2009-11-27 20:59:00,0.7098,0.7098,0.7098,0.7098,3200000.0
2009-11-27 21:00:00,0.70955,0.71005,0.70947,0.71005,15400000.0
2009-11-27 21:01:00,0.7098,0.70985,0.7098,0.70985,3200000.0
2009-11-27 21:02:00,0.70985,0.70985,0.70965,0.70965,11200000.0
2009-11-27 21:03:00,0.70965,0.7097,0.70965,0.7097,20800000.0
2009-11-27 21:04:00,0.7097,0.7097,0.7097,0.7097,1600000.0
2009-11-27 21:05:00,0.70942,0.70951,0.70937,0.70951,39900000.0
2009-11-27 21:06:00,0.7097,0.7097,0.7097,0.7097,1600000.0
2009-11-27 21:07:00,0.70965,0.70965,0.7096,0.7096,12400000.0
2009-11-27 21:08:00,0.70932,0.70942,0.70906,0.70931,18600000.0
2009-11-27 21:09:00,0.70935,0.70943,0.70925,0.70942,33000000.0
2009-11-27 21:10:00,0.70936,0.7097,0.70913,0.70942,25200000.0
2009-11-27 21:11:00,0.70939,0.70959,0.70925,0.70943,111700000.0
2009-11-27 21:12:00,0.70944,0.70955,0.70923,0.7093,91800000.0
2009-11-27 21:13:00,0.7093,0.70952,0.70925,0.70952,27800000.0
2009-11-27 21:14:00,0.70931,0.7094,0.70905,0.7094,26300000.0
2009-11-27 21:15:00,0.7096,0.7096,0.70955,0.7096,7400000.0
2009-11-27 21:16:00,0.7096,0.7096,0.7096,0.7096,4600000.0
2009-11-27 21:17:00,0.7093,0.70954,0.70917,0.7093,116900000.0
2009-11-27 21:18:00,0.70946,0.70957,0.70922,0.70946,186400000.0
2009-11-27 21:19:00,0.7096,0.7096,0.7096,0.7096,9200000.0
2009-11-27 21:20:00,0.7096,0.7096,0.7096,0.7096,4600000.0
2009-11-27 21:21:00,0.7096,0.7096,0.7096,0.7096,4600000.0
2009-11-27 21:22:00,0.7094,0.70945,0.70921,0.70921,27400000.0
2009-11-27 21:23:00,0.70921,0.70942,0.70921,0.70922,98100000.0
2009-11-27 21:24:00,0.7096,0.7096,0.70955,0.70955,6000000.0
2009-11-27 21:25:00,0.70941,0.70941,0.70926,0.70936,23600000.0
2009-11-27 21:26:00,0.70952,0.70958,0.70945,0.70948,71400000.0
2009-11-27 21:27:00,0.70926,0.70938,0.70924,0.70929,18600000.0
2009-11-27 21:28:00,0.7096,0.7096,0.7096,0.7096,1400000.0
2009-11-27 21:29:00,0.70936,0.70947,0.70934,0.70934,10400000.0
2009-11-27 21:30:00,0.70937,0.70969,0.70914,0.70914,18400000.0
2009-11-27 21:31:00,0.7092,0.70947,0.7092,0.70933,13800000.0
2009-11-27 21:32:00,0.70934,0.70936,0.70921,0.7093,38200000.0
2009-11-27 21:33:00,0.7096,0.7096,0.7096,0.7096,1400000.0
2009-11-27 21:34:00,0.7096,0.7096,0.7096,0.7096,1400000.0
2009-11-27 21:35:00,0.7096,0.7096,0.70945,0.70945,33200000.0
2009-11-27 21:36:00,0.70945,0.70945,0.70945,0.70945,12400000.0
2009-11-27 21:37:00,0.7092,0.70931,0.70903,0.70917,49800000.0
2009-11-27 21:38:00,0.70917,0.70934,0.70907,0.70907,74000000.0
2009-11-27 21:39:00,0.70924,0.70934,0.70906,0.70927,209300000.0
2009-11-27 21:40:00,0.70945,0.70945,0.70945,0.70945,9200000.0
2009-11-27 21:41:00,0.70933,0.70938,0.70917,0.70935,44900000.0
2009-11-27 21:42:00,0.7093,0.7094,0.70927,0.70938,19500000.0
2009-11-27 21:43:00,0.7094,0.70942,0.70928,0.70933,22300000.0
2009-11-27 21:44:00,0.70939,0.70939,0.70905,0.7092,20300000.0
2009-11-27 21:45:00,0.70923,0.70929,0.70922,0.70922,20300000.0
2009-11-27 21:46:00,0.70925,0.70931,0.70914,0.7092,51900000.0
2009-11-27 21:47:00,0.70945,0.70945,0.7094,0.7094,35600000.0
2009-11-27 21:48:00,0.70928,0.70928,0.70917,0.70922,119400000.0
2009-11-27 21:49:00,0.70931,0.70931,0.70911,0.70925,134600000.0
2009-11-27 21:50:00,0.7094,0.70955,0.7094,0.7095,31800000.0
2009-11-27 21:51:00,0.7095,0.7095,0.7095,0.7095,1600000.0
2009-11-27 21:52:00,0.70936,0.70938,0.70916,0.70925,52900000.0
2009-11-27 21:53:00,0.70927,0.7094,0.70918,0.70921,48800000.0
2009-11-27 21:54:00,0.70933,0.70941,0.70933,0.70941,7300000.0
2009-11-27 21:55:00,0.70955,0.7096,0.70955,0.7096,10000000.0
2009-11-27 21:56:00,0.7096,0.7096,0.7096,0.7096,1400000.0
2009-11-27 21:57:00,0.70932,0.70954,0.70932,0.70954,16200000.0
2009-11-27 21:58:00,0.7094,0.70955,0.70938,0.7094,121100000.0
2009-11-27 21:59:00,0.7096,0.7096,0.7095,0.7095,15200000.0
2009-11-27 22:00:00,0.7095,0.7095,0.7095,0.7095,4600000.0
2009-11-27 22:01:00,0.7091,0.70924,0.70905,0.70924,34000000.0
2009-11-27 22:02:00,0.70927,0.70935,0.70921,0.70925,26200000.0
2009-11-27 22:03:00,0.7095,0.7095,0.70935,0.7094,22400000.0
2009-11-27 22:04:00,0.7094,0.7094,0.7094,0.7094,3000000.0
2009-11-27 22:05:00,0.7092,0.70923,0.70903,0.70911,23300000.0
2009-11-27 22:06:00,0.70916,0.70933,0.70912,0.70921,33900000.0
2009-11-27 22:07:00,0.7094,0.7098,0.7094,0.70945,19600000.0
2009-11-27 22:08:00,0.7095,0.7099,0.7095,0.7097,80900000.0
2009-11-27 22:09:00,0.70955,0.70995,0.70955,0.70995,46400000.0
2009-11-27 22:10:00,0.71,0.71,0.7096,0.70985,96000000.0
2009-11-27 22:11:00,0.70985,0.70985,0.70955,0.70955,28800000.0
2009-11-27 22:12:00,0.70938,0.70948,0.7091,0.7091,27800000.0
2009-11-27 22:13:00,0.70955,0.70955,0.7095,0.70955,12400000.0
2009-11-27 22:14:00,0.70921,0.70937,0.70917,0.70935,44700000.0
2009-11-27 22:15:00,0.7096,0.7096,0.7091,0.7091,24000000.0
2009-11-27 22:16:00,0.70915,0.70915,0.70775,0.70895,125400000.0
2009-11-27 22:17:00,0.70895,0.7095,0.70895,0.70945,59000000.0
2009-11-27 22:18:00,0.70945,0.70965,0.70945,0.7096,24200000.0
2009-11-27 22:19:00,0.7096,0.7096,0.7096,0.7096,7600000.0
2009-11-27 22:20:00,0.7096,0.7096,0.7095,0.7095,6200000.0
2009-11-27 22:21:00,0.7095,0.70955,0.7095,0.70955,7600000.0
2009-11-27 22:22:00,0.70931,0.70939,0.70919,0.70936,24400000.0
2009-11-27 22:23:00,0.70939,0.70946,0.70924,0.7093,34600000.0
2009-11-27 22:24:00,0.7095,0.7095,0.7095,0.7095,7400000.0
2009-11-27 22:25:00,0.7095,0.7095,0.70855,0.7092,69800000.0
2009-11-27 22:26:00,0.7092,0.70925,0.7092,0.70925,11400000.0
2009-11-27 22:27:00,0.70917,0.70941,0.70904,0.70929,34400000.0
2009-11-27 22:28:00,0.7092,0.7092,0.7092,0.7092,12600000.0
2009-11-27 22:29:00,0.70919,0.70919,0.709,0.70913,76000000.0
2009-11-27 22:30:00,0.70925,0.70925,0.70925,0.70925,4600000.0
2009-11-27 22:31:00,0.70914,0.70917,0.70887,0.70887,75900000.0
2009-11-27 22:32:00,0.70903,0.7092,0.70893,0.70906,13700000.0
2009-11-27 22:33:00,0.70905,0.70913,0.70905,0.7091,10200000.0
2009-11-27 22:34:00,0.709,0.70914,0.70891,0.7091,56200000.0
2009-11-27 22:35:00,0.7092,0.70925,0.70903,0.70915,33800000.0
2009-11-27 22:36:00,0.70911,0.70924,0.70897,0.70908,47300000.0
2009-11-27 22:37:00,0.7093,0.7093,0.7093,0.7093,1400000.0
2009-11-27 22:38:00,0.70925,0.7093,0.7092,0.7092,33600000.0
2009-11-27 22:39:00,0.7092,0.7093,0.7092,0.70925,41400000.0
2009-11-27 22:40:00,0.70925,0.7093,0.7092,0.7093,73600000.0
2009-11-27 22:41:00,0.70935,0.70935,0.7092,0.7093,32600000.0
2009-11-27 22:42:00,0.70935,0.70935,0.70935,0.70935,1400000.0
2009-11-27 22:43:00,0.70912,0.7092,0.709,0.70914,34600000.0
2009-11-27 22:44:00,0.7093,0.7093,0.7093,0.7093,1400000.0
2009-11-27 22:45:00,0.7093,0.7093,0.7093,0.7093,6000000.0
2009-11-27 22:46:00,0.7093,0.7093,0.7093,0.7093,6000000.0
2009-11-27 22:47:00,0.70945,0.7095,0.70945,0.7095,12600000.0
2009-11-27 22:48:00,0.70945,0.70945,0.70945,0.70945,8600000.0
2009-11-27 22:49:00,0.70932,0.70954,0.7093,0.70954,41100000.0
2009-11-27 22:50:00,0.7095,0.70955,0.7095,0.70955,4200000.0
2009-11-27 22:51:00,0.70926,0.70946,0.7092,0.70928,70800000.0
2009-11-27 22:52:00,0.70932,0.70949,0.70919,0.70926,42500000.0
2009-11-27 22:53:00,0.70955,0.70955,0.70955,0.70955,2400000.0
2009-11-27 22:54:00,0.7096,0.7096,0.7096,0.7096,1600000.0
2009-11-27 22:55:00,0.7096,0.7096,0.7096,0.7096,1600000.0
2009-11-27 22:56:00,0.70936,0.70945,0.70918,0.70945,8800000.0
2009-11-27 22:57:00,0.70952,0.70952,0.70931,0.70937,23000000.0
2009-11-27 22:58:00,0.7096,0.7096,0.7096,0.7096,1600000.0
2009-11-27 22:59:00,0.70953,0.70953,0.70939,0.70939,55900000.0
2009-11-27 23:00:00,0.7096,0.7096,0.7096,0.7096,1600000.0
2009-11-27 23:01:00,0.70955,0.70955,0.70955,0.70955,1600000.0
2009-11-27 23:02:00,0.70913,0.70955,0.70913,0.70955,37800000.0
2009-11-27 23:03:00,0.70955,0.70955,0.70935,0.70945,5200000.0
2009-11-27 23:04:00,0.7094,0.7094,0.70935,0.70935,3000000.0
2009-11-27 23:05:00,0.70935,0.70935,0.70935,0.70935,3200000.0
2009-11-27 23:06:00,0.709,0.70928,0.709,0.70919,64400000.0
2009-11-27 23:07:00,0.70955,0.70955,0.70955,0.70955,1600000.0
2009-11-27 23:08:00,0.7095,0.7095,0.7095,0.7095,2400000.0
2009-11-27 23:09:00,0.70923,0.7095,0.70916,0.70943,48300000.0
2009-11-27 23:10:00,0.70955,0.70955,0.7095,0.7095,4000000.0
2009-11-27 23:11:00,0.70941,0.70942,0.70921,0.70942,16200000.0
2009-11-27 23:12:00,0.7093,0.70975,0.7093,0.70975,12900000.0
2009-11-27 23:13:00,0.70975,0.70975,0.70975,0.70975,5000000.0
2009-11-27 23:14:00,0.70978,0.70978,0.70958,0.70968,24200000.0
2009-11-27 23:15:00,0.70975,0.70975,0.7093,0.7097,47400000.0
2009-11-27 23:16:00,0.7097,0.7109,0.7097,0.71025,134100000.0
2009-11-27 23:17:00,0.71025,0.71035,0.70995,0.70995,44200000.0
2009-11-27 23:18:00,0.71,0.7104,0.70945,0.7098,125700000.0
2009-11-27 23:19:00,0.7098,0.71,0.7098,0.7099,23600000.0
2009-11-27 23:20:00,0.70985,0.70985,0.70985,0.70985,55200000.0
2009-11-27 23:21:00,0.70985,0.70985,0.70985,0.70985,59800000.0
2009-11-27 23:22:00,0.70985,0.70985,0.70985,0.70985,82800000.0
2009-11-27 23:23:00,0.70985,0.70985,0.70985,0.70985,156400000.0
2009-11-27 23:24:00,0.70985,0.7099,0.70985,0.70985,112000000.0
2009-11-27 23:25:00,0.70985,0.70985,0.70985,0.70985,4600000.0
2009-11-27 23:26:00,0.7098,0.7098,0.7097,0.7097,13800000.0
2009-11-27 23:27:00,0.70938,0.70963,0.70929,0.70937,45700000.0
2009-11-27 23:28:00,0.7099,0.7102,0.7098,0.7098,15600000.0
2009-11-27 23:29:00,0.7095,0.70953,0.7091,0.70944,80400000.0
2009-11-27 23:30:00,0.70975,0.70975,0.70975,0.70975,4600000.0
2009-11-27 23:31:00,0.70934,0.70957,0.70902,0.70948,18000000.0
2009-11-27 23:32:00,0.70945,0.70971,0.709,0.70934,47800000.0
2009-11-27 23:33:00,0.70935,0.70945,0.7092,0.70945,167200000.0
2009-11-27 23:34:00,0.70945,0.70945,0.70935,0.70945,268400000.0
2009-11-27 23:35:00,0.70945,0.70945,0.70945,0.70945,234600000.0
2009-11-27 23:36:00,0.70945,0.70945,0.70945,0.70945,262200000.0
2009-11-27 23:37:00,0.70945,0.70945,0.70945,0.70945,197800000.0
2009-11-27 23:38:00,0.70945,0.70945,0.7093,0.70945,219400000.0
2009-11-27 23:39:00,0.7092,0.70945,0.70915,0.70945,23600000.0
2009-11-27 23:40:00,0.70945,0.70945,0.70945,0.70945,3000000.0
2009-11-27 23:41:00,0.70943,0.70953,0.7093,0.7093,44800000.0
2009-11-27 23:42:00,0.70937,0.70971,0.70937,0.70965,25800000.0
2009-11-27 23:43:00,0.70945,0.70945,0.7089,0.7089,7800000.0
2009-11-27 23:44:00,0.70893,0.70911,0.70893,0.70894,7600000.0
2009-11-27 23:45:00,0.709,0.709,0.70895,0.70895,2600000.0
2009-11-27 23:46:00,0.70907,0.70913,0.70899,0.70906,9600000.0
2009-11-27 23:47:00,0.70904,0.7092,0.7089,0.70892,17800000.0
2009-11-27 23:48:00,0.70895,0.70895,0.70895,0.70895,1000000.0
2009-11-27 23:49:00,0.70885,0.70885,0.70815,0.70815,3000000.0
2009-11-27 23:50:00,0.7083,0.70895,0.70775,0.70895,30700000.0
2009-11-27 23:51:00,0.70935,0.70955,0.70935,0.70955,6900000.0
2009-11-27 23:52:00,0.70955,0.7099,0.7088,0.7099,13700000.0
2009-11-27 23:53:00,0.70995,0.70995,0.70975,0.70975,14000000.0
2009-11-27 23:54:00,0.70975,0.71025,0.70975,0.71025,6300000.0
2009-11-27 23:55:00,0.71015,0.7104,0.7096,0.7104,10900000.0
2009-11-27 23:56:00,0.7104,0.71045,0.7104,0.71045,5000000.0
2009-11-27 23:57:00,0.7105,0.71085,0.71045,0.7105,18200000.0
2009-11-27 23:58:00,0.7105,0.7105,0.7105,0.7105,3000000.0
2009-11-27 23:59:00,0.7104,0.71075,0.7104,0.71065,7600000.0
2009-11-30 00:00:00,0.7137,0.7139,0.71364,0.71364,108400000.0
2009-11-30 00:01:00,0.71359,0.71365,0.7135,0.7135,108400000.0
2009-11-30 00:02:00,0.71358,0.71369,0.71358,0.71369,108400000.0
2009-11-30 00:03:00,0.71365,0.71403,0.71365,0.71397,108400000.0
2009-11-30 00:04:00,0.71398,0.714,0.71391,0.71395,108400000.0
2009-11-30 00:05:00,0.71394,0.71406,0.71374,0.71404,108400000.0
2009-11-30 00:06:00,0.71402,0.71421,0.71402,0.71419,108400000.0
2009-11-30 00:07:00,0.71418,0.7142,0.7141,0.71418,108400000.0
2009-11-30 00:08:00,0.71423,0.71423,0.71413,0.71422,108400000.0
2009-11-30 00:09:00,0.7142,0.71421,0.71395,0.71395,108400000.0
2009-11-30 00:10:00,0.71394,0.71401,0.7139,0.71399,108400000.0
2009-11-30 00:11:00,0.714,0.71413,0.71373,0.71373,108400000.0
2009-11-30 00:12:00,0.7137,0.7137,0.71307,0.71359,108400000.0
2009-11-30 00:13:00,0.7136,0.71381,0.71349,0.7136,108400000.0
2009-11-30 00:14:00,0.71367,0.7138,0.71362,0.71377,108400000.0
2009-11-30 00:15:00,0.71375,0.7138,0.7137,0.71377,108400000.0
2009-11-30 00:16:00,0.71376,0.71377,0.71348,0.71367,108400000.0
2009-11-30 00:17:00,0.71365,0.71365,0.71334,0.71334,108400000.0
2009-11-30 00:18:00,0.71337,0.7136,0.71337,0.71347,108400000.0
2009-11-30 00:19:00,0.71346,0.71371,0.71345,0.71371,108400000.0
2009-11-30 00:20:00,0.71361,0.71361,0.71322,0.71323,108400000.0
2009-11-30 00:21:00,0.71321,0.71321,0.71271,0.71271,108400000.0
2009-11-30 00:22:00,0.71272,0.71272,0.71259,0.71261,108400000.0
2009-11-30 00:23:00,0.7126,0.71261,0.71224,0.71226,108400000.0
2009-11-30 00:24:00,0.71225,0.71231,0.71219,0.71222,108400000.0
2009-11-30 00:25:00,0.71223,0.7127,0.71223,0.71266,108400000.0
2009-11-30 00:26:00,0.71268,0.71268,0.7121,0.7121,108400000.0
2009-11-30 00:27:00,0.71201,0.71203,0.71181,0.71202,108400000.0
2009-11-30 00:28:00,0.71199,0.71214,0.71198,0.71212,108400000.0
2009-11-30 00:29:00,0.71214,0.71225,0.71204,0.71225,108400000.0
2009-11-30 00:30:00,0.71225,0.71231,0.71223,0.71231,108400000.0
2009-11-30 00:31:00,0.71234,0.71286,0.71234,0.7126,108400000.0
2009-11-30 00:32:00,0.71256,0.71261,0.71253,0.7126,108400000.0
2009-11-30 00:33:00,0.71258,0.71263,0.71258,0.7126,108400000.0
2009-11-30 00:34:00,0.71256,0.71265,0.71255,0.71265,108400000.0
2009-11-30 00:35:00,0.71267,0.71294,0.71263,0.71294,108400000.0
2009-11-30 00:36:00,0.71293,0.71293,0.7126,0.7126,108400000.0
2009-11-30 00:37:00,0.71257,0.71304,0.71253,0.7127,108400000.0
2009-11-30 00:38:00,0.71267,0.71267,0.71256,0.71256,108400000.0
2009-11-30 00:39:00,0.71257,0.71266,0.71257,0.71266,108400000.0
2009-11-30 00:40:00,0.71264,0.71297,0.71255,0.71297,108400000.0
2009-11-30 00:41:00,0.71299,0.7134,0.71297,0.71322,108400000.0
2009-11-30 00:42:00,0.71323,0.71332,0.71311,0.71326,108400000.0
2009-11-30 00:43:00,0.71325,0.71357,0.71325,0.71356,108400000.0
2009-11-30 00:44:00,0.71362,0.71362,0.71307,0.71314,108400000.0
2009-11-30 00:45:00,0.71303,0.71305,0.71286,0.71298,108400000.0
2009-11-30 00:46:00,0.71288,0.71319,0.71283,0.71298,108400000.0
2009-11-30 00:47:00,0.71296,0.71312,0.71285,0.71312,108400000.0
2009-11-30 00:48:00,0.71324,0.71377,0.71323,0.71348,108400000.0
2009-11-30 00:49:00,0.71349,0.71363,0.71349,0.71362,108400000.0
2009-11-30 00:50:00,0.71359,0.71398,0.71352,0.71384,108400000.0
2009-11-30 00:51:00,0.71386,0.71427,0.71386,0.71426,108400000.0
2009-11-30 00:52:00,0.71426,0.71444,0.71386,0.71422,108400000.0
2009-11-30 00:53:00,0.71418,0.71445,0.71417,0.71441,108400000.0
2009-11-30 00:54:00,0.71447,0.71452,0.71445,0.71448,108400000.0
2009-11-30 00:55:00,0.71447,0.71461,0.71445,0.71447,108400000.0
2009-11-30 00:56:00,0.71441,0.71449,0.7139,0.71395,108400000.0
2009-11-30 00:57:00,0.71394,0.71395,0.71386,0.7139,108400000.0
2009-11-30 00:58:00,0.71393,0.71398,0.7138,0.71394,108400000.0
2009-11-30 00:59:00,0.71395,0.71402,0.71367,0.71367,108400000.0
2009-11-30 01:00:00,0.71364,0.71404,0.71364,0.71386,108400000.0
2009-11-30 01:01:00,0.71381,0.71381,0.713,0.71337,108400000.0
2009-11-30 01:02:00,0.7132,0.71323,0.71287,0.7129,108400000.0
2009-11-30 01:03:00,0.71289,0.713,0.71279,0.71282,108400000.0
2009-11-30 01:04:00,0.7128,0.71288,0.71274,0.71283,108400000.0
2009-11-30 01:05:00,0.71285,0.71294,0.71283,0.7129,108400000.0
2009-11-30 01:06:00,0.71289,0.71289,0.7122,0.71234,108400000.0
2009-11-30 01:07:00,0.71235,0.71275,0.71221,0.7124,108400000.0
2009-11-30 01:08:00,0.71241,0.71337,0.71241,0.71318,108400000.0
2009-11-30 01:09:00,0.71319,0.71348,0.71315,0.71342,108400000.0
2009-11-30 01:10:00,0.71343,0.71372,0.71343,0.71351,108400000.0
2009-11-30 01:11:00,0.7135,0.71374,0.7134,0.71368,108400000.0
2009-11-30 01:12:00,0.71372,0.71385,0.71371,0.71372,108400000.0
2009-11-30 01:13:00,0.7137,0.71402,0.7137,0.71402,108400000.0
2009-11-30 01:14:00,0.71405,0.71412,0.71402,0.71408,108400000.0
2009-11-30 01:15:00,0.71407,0.7142,0.71397,0.71397,108400000.0
2009-11-30 01:16:00,0.71397,0.71399,0.71373,0.7138,108400000.0
2009-11-30 01:17:00,0.7138,0.71414,0.7138,0.71414,108400000.0
2009-11-30 01:18:00,0.71415,0.71429,0.71387,0.71405,108400000.0
2009-11-30 01:19:00,0.71403,0.71405,0.71348,0.71348,108400000.0
2009-11-30 01:20:00,0.71347,0.71348,0.71344,0.71347,108400000.0
2009-11-30 01:21:00,0.71348,0.71388,0.71348,0.71362,108400000.0
2009-11-30 01:22:00,0.71364,0.71374,0.71363,0.71364,108400000.0
2009-11-30 01:23:00,0.71363,0.71363,0.71316,0.71332,108400000.0
2009-11-30 01:24:00,0.71333,0.71347,0.71333,0.71347,108400000.0
2009-11-30 01:25:00,0.71349,0.71419,0.71349,0.71399,108400000.0
2009-11-30 01:26:00,0.71397,0.71397,0.71345,0.71354,108400000.0
2009-11-30 01:27:00,0.71354,0.7138,0.71349,0.71376,108400000.0
2009-11-30 01:28:00,0.71377,0.71377,0.71377,0.71377,108400000.0
2009-11-30 01:29:00,0.71375,0.7138,0.71375,0.7138,108400000.0
2009-11-30 01:30:00,0.71384,0.71384,0.71317,0.71327,108400000.0
2009-11-30 01:31:00,0.71327,0.71352,0.71327,0.71352,108400000.0
2009-11-30 01:32:00,0.71352,0.71373,0.71352,0.71368,108400000.0
2009-11-30 01:33:00,0.71367,0.71374,0.71367,0.71373,108400000.0
2009-11-30 01:34:00,0.71376,0.7138,0.71356,0.71361,108400000.0
2009-11-30 01:35:00,0.7136,0.71405,0.7136,0.71377,108400000.0
2009-11-30 01:36:00,0.71376,0.71385,0.71368,0.71385,108400000.0
2009-11-30 01:37:00,0.71387,0.71436,0.71387,0.71435,108400000.0
2009-11-30 01:38:00,0.71434,0.71434,0.71429,0.7143,108400000.0
2009-11-30 01:39:00,0.71429,0.71432,0.71429,0.71429,108400000.0
2009-11-30 01:40:00,0.71427,0.71432,0.71427,0.71427,108400000.0
2009-11-30 01:41:00,0.71428,0.71429,0.71398,0.71405,108400000.0
2009-11-30 01:42:00,0.71404,0.71406,0.71387,0.71387,108400000.0
2009-11-30 01:43:00,0.71385,0.71385,0.71368,0.71368,108400000.0
2009-11-30 01:44:00,0.71369,0.71412,0.71369,0.71412,108400000.0
2009-11-30 01:45:00,0.71412,0.71412,0.71395,0.71395,108400000.0
2009-11-30 01:46:00,0.71397,0.714,0.71396,0.714,108400000.0
2009-11-30 01:47:00,0.714,0.71402,0.714,0.71402,108400000.0
2009-11-30 01:48:00,0.71423,0.71437,0.71403,0.71431,108400000.0
2009-11-30 01:49:00,0.71431,0.71442,0.71431,0.71438,108400000.0
2009-11-30 01:50:00,0.71439,0.71446,0.71411,0.71436,108400000.0
2009-11-30 01:51:00,0.71435,0.71521,0.71431,0.71511,108400000.0
2009-11-30 01:52:00,0.71512,0.71555,0.71489,0.71541,108400000.0
2009-11-30 01:53:00,0.71533,0.71533,0.71485,0.71492,108400000.0
2009-11-30 01:54:00,0.71495,0.71525,0.71488,0.7152,108400000.0
2009-11-30 01:55:00,0.71521,0.71545,0.71504,0.71517,108400000.0
2009-11-30 01:56:00,0.71517,0.71547,0.71516,0.71547,108400000.0
2009-11-30 01:57:00,0.71546,0.71552,0.71543,0.71552,108400000.0
2009-11-30 01:58:00,0.71551,0.71552,0.71546,0.71547,108400000.0
2009-11-30 01:59:00,0.71546,0.71548,0.71542,0.71548,108400000.0
2009-11-30 02:00:00,0.71375,0.7142,0.7137,0.71375,108400000.0
2009-11-30 02:01:00,0.71375,0.7139,0.7132,0.71325,147800000.0
2009-11-30 02:02:00,0.71335,0.71335,0.71295,0.71305,76500000.0
2009-11-30 02:03:00,0.713,0.71315,0.71285,0.71295,84800000.0
2009-11-30 02:04:00,0.71295,0.71305,0.71285,0.713,34800000.0
2009-11-30 02:05:00,0.713,0.7132,0.713,0.71305,34500000.0
2009-11-30 02:06:00,0.71305,0.71305,0.7123,0.7124,112200000.0
2009-11-30 02:07:00,0.7124,0.71265,0.71225,0.71255,92600000.0
2009-11-30 02:08:00,0.71265,0.71345,0.71265,0.71335,158200000.0
2009-11-30 02:09:00,0.7134,0.71365,0.71335,0.7136,76300000.0
2009-11-30 02:10:00,0.7136,0.7139,0.7136,0.7136,56900000.0
2009-11-30 02:11:00,0.71355,0.7139,0.71355,0.71385,63800000.0
2009-11-30 02:12:00,0.71385,0.714,0.71385,0.7139,67800000.0
2009-11-30 02:13:00,0.71395,0.7141,0.71395,0.7141,21600000.0
2009-11-30 02:14:00,0.71415,0.7142,0.7141,0.7141,38400000.0
2009-11-30 02:15:00,0.7141,0.71425,0.714,0.714,113200000.0
2009-11-30 02:16:00,0.714,0.71405,0.7138,0.714,71200000.0
2009-11-30 02:17:00,0.71395,0.71425,0.71395,0.71425,42400000.0
2009-11-30 02:18:00,0.71425,0.71445,0.7137,0.7141,155600000.0
2009-11-30 02:19:00,0.71405,0.7141,0.71345,0.71345,105800000.0
2009-11-30 02:20:00,0.71355,0.71355,0.71345,0.71355,27500000.0
2009-11-30 02:21:00,0.71355,0.71395,0.71355,0.71365,143100001.0
2009-11-30 02:22:00,0.71365,0.7138,0.71365,0.7137,12000000.0
2009-11-30 02:23:00,0.7137,0.7137,0.7132,0.71335,65800000.0
2009-11-30 02:24:00,0.71335,0.71345,0.71335,0.71345,38400000.0
2009-11-30 02:25:00,0.7136,0.71425,0.71355,0.714,120500000.0
2009-11-30 02:26:00,0.71395,0.714,0.71345,0.7136,43400000.0
2009-11-30 02:27:00,0.71355,0.7139,0.71355,0.7138,58200000.0
2009-11-30 02:28:00,0.71385,0.71385,0.71375,0.71375,10600000.0
2009-11-30 02:29:00,0.7138,0.7138,0.71375,0.71375,7600000.0
2009-11-30 02:30:00,0.71375,0.7138,0.71315,0.71335,122600000.0
2009-11-30 02:31:00,0.7134,0.71355,0.7134,0.71355,17600000.0
2009-11-30 02:32:00,0.7136,0.7138,0.7136,0.71375,16100000.0
2009-11-30 02:33:00,0.7138,0.7138,0.71375,0.7138,11200000.0
2009-11-30 02:34:00,0.71385,0.71385,0.7136,0.71375,20800000.0
2009-11-30 02:35:00,0.71375,0.7141,0.71375,0.71385,98400000.0
2009-11-30 02:36:00,0.7138,0.7139,0.7138,0.7139,22200000.0
2009-11-30 02:37:00,0.71395,0.71455,0.71395,0.71445,103000000.0
2009-11-30 02:38:00,0.71445,0.71445,0.71435,0.71435,14400000.0
2009-11-30 02:39:00,0.7144,0.7144,0.71435,0.71435,44800000.0
2009-11-30 02:40:00,0.71435,0.7144,0.71435,0.71435,46400000.0
2009-11-30 02:41:00,0.71435,0.71435,0.714,0.71415,33700000.0
2009-11-30 02:42:00,0.71405,0.71405,0.71395,0.71395,12400000.0
2009-11-30 02:43:00,0.7139,0.7139,0.71375,0.71375,28800000.0
2009-11-30 02:44:00,0.7138,0.71425,0.7138,0.7142,52400000.0
2009-11-30 02:45:00,0.7142,0.7142,0.714,0.714,49600000.0
2009-11-30 02:46:00,0.71405,0.71405,0.714,0.71405,19200000.0
2009-11-30 02:47:00,0.71405,0.71405,0.71405,0.71405,1600000.0
2009-11-30 02:48:00,0.7143,0.71445,0.71395,0.7144,45900000.0
2009-11-30 02:49:00,0.71455,0.71455,0.71445,0.71445,7200000.0
2009-11-30 02:50:00,0.71455,0.7146,0.71415,0.7145,63100000.0
2009-11-30 02:51:00,0.7145,0.71545,0.7144,0.71525,75300000.0
2009-11-30 02:52:00,0.71525,0.7156,0.71495,0.7155,121700000.0
2009-11-30 02:53:00,0.7155,0.7155,0.71495,0.715,81500000.0
2009-11-30 02:54:00,0.71505,0.71535,0.7149,0.7153,210900000.0
2009-11-30 02:55:00,0.7153,0.71565,0.71505,0.71525,158900000.0
2009-11-30 02:56:00,0.7153,0.71555,0.7153,0.71555,32000000.0
2009-11-30 02:57:00,0.71555,0.7156,0.7155,0.7156,12800000.0
2009-11-30 02:58:00,0.7156,0.7156,0.7155,0.7156,16600000.0
2009-11-30 02:59:00,0.71555,0.7156,0.71555,0.7156,19200000.0
2009-11-30 03:00:00,0.7156,0.7163,0.7155,0.71625,81800000.0
2009-11-30 03:01:00,0.7162,0.71695,0.71605,0.7166,110400000.0
2009-11-30 03:02:00,0.7166,0.71715,0.71655,0.71695,128000000.0
2009-11-30 03:03:00,0.71695,0.71695,0.7167,0.71675,73700000.0
2009-11-30 03:04:00,0.7168,0.7169,0.71655,0.71655,121100000.0
2009-11-30 03:05:00,0.71655,0.7166,0.7162,0.71635,151900000.0
2009-11-30 03:06:00,0.71635,0.7167,0.71635,0.7167,98200000.0
2009-11-30 03:07:00,0.71675,0.717,0.7167,0.71695,44800000.0
2009-11-30 03:08:00,0.717,0.71705,0.7166,0.7166,67200000.0
2009-11-30 03:09:00,0.7166,0.7167,0.71655,0.7167,39000000.0
2009-11-30 03:10:00,0.7166,0.7169,0.7166,0.71685,36800000.0
2009-11-30 03:11:00,0.71695,0.71705,0.71685,0.7169,19200000.0
2009-11-30 03:12:00,0.71685,0.71705,0.7168,0.71695,64900000.0
2009-11-30 03:13:00,0.71705,0.71735,0.71705,0.71735,57500000.0
2009-11-30 03:14:00,0.7173,0.71745,0.7173,0.71735,51100000.0
2009-11-30 03:15:00,0.71735,0.71795,0.71735,0.71795,73300000.0
2009-11-30 03:16:00,0.71795,0.71835,0.71795,0.7182,35200000.0
2009-11-30 03:17:00,0.7182,0.7182,0.7178,0.7179,105800000.0
2009-11-30 03:18:00,0.71805,0.71865,0.71795,0.71865,65600000.0
2009-11-30 03:19:00,0.71865,0.7194,0.71865,0.71915,255000000.0
2009-11-30 03:20:00,0.71935,0.7194,0.7187,0.7189,165000000.0
2009-11-30 03:21:00,0.7189,0.71915,0.71855,0.719,130700000.0
2009-11-30 03:22:00,0.719,0.7197,0.719,0.7194,106800000.0
2009-11-30 03:23:00,0.71935,0.7194,0.7191,0.7191,87200000.0
2009-11-30 03:24:00,0.7191,0.7194,0.7188,0.71895,131100000.0
2009-11-30 03:25:00,0.71895,0.719,0.71845,0.71845,171600000.0
2009-11-30 03:26:00,0.71845,0.7186,0.71815,0.7186,114900000.0
2009-11-30 03:27:00,0.71855,0.71885,0.71835,0.71835,95900000.0
2009-11-30 03:28:00,0.71825,0.719,0.71825,0.719,80000000.0
2009-11-30 03:29:00,0.719,0.72035,0.719,0.72005,102400000.0
2009-11-30 03:30:00,0.72005,0.72055,0.71995,0.72045,160600000.0
2009-11-30 03:31:00,0.7204,0.7204,0.71995,0.72005,100600000.0
2009-11-30 03:32:00,0.72015,0.7205,0.7201,0.72025,118300000.0
2009-11-30 03:33:00,0.7203,0.7205,0.7202,0.7202,202200000.0
2009-11-30 03:34:00,0.72025,0.7203,0.7201,0.72015,62700000.0
2009-11-30 03:35:00,0.7202,0.72025,0.72015,0.72025,72400000.0
2009-11-30 03:36:00,0.72015,0.72015,0.7199,0.71995,129200000.0
2009-11-30 03:37:00,0.72,0.72,0.71995,0.72,33300000.0
2009-11-30 03:38:00,0.72,0.72,0.71985,0.7199,97900000.0
2009-11-30 03:39:00,0.7199,0.71995,0.71975,0.71995,66200000.0
2009-11-30 03:40:00,0.71995,0.71995,0.71995,0.71995,9800000.0
2009-11-30 03:41:00,0.71944,0.71974,0.71937,0.71961,34000000.0
2009-11-30 03:42:00,0.71995,0.7203,0.71995,0.7202,85600000.0
2009-11-30 03:43:00,0.72015,0.72015,0.71995,0.71995,86400000.0
2009-11-30 03:44:00,0.71995,0.71995,0.7198,0.7199,67500000.0
2009-11-30 03:45:00,0.7199,0.7199,0.71975,0.71975,65600000.0
2009-11-30 03:46:00,0.71975,0.71995,0.71975,0.7199,45600000.0
2009-11-30 03:47:00,0.7199,0.7199,0.7197,0.7199,91700000.0
2009-11-30 03:48:00,0.7199,0.71995,0.7198,0.71985,45600000.0
2009-11-30 03:49:00,0.71985,0.7199,0.71945,0.71945,92800000.0
2009-11-30 03:50:00,0.71945,0.71945,0.7192,0.71945,101800000.0
2009-11-30 03:51:00,0.71945,0.7197,0.7194,0.71965,62900000.0
2009-11-30 03:52:00,0.71955,0.71995,0.71955,0.7199,151000000.0
2009-11-30 03:53:00,0.7199,0.72005,0.7199,0.71995,102700000.0
2009-11-30 03:54:00,0.71995,0.7203,0.71995,0.72015,64100000.0
2009-11-30 03:55:00,0.72015,0.7203,0.71995,0.72025,113200000.0
2009-11-30 03:56:00,0.71991,0.71991,0.71953,0.7199,44600000.0
2009-11-30 03:57:00,0.72025,0.72025,0.7202,0.7202,9600000.0
2009-11-30 03:58:00,0.72015,0.72055,0.72015,0.7205,48000000.0
2009-11-30 03:59:00,0.7205,0.7205,0.71995,0.72005,120600000.0
2009-11-30 04:00:00,0.72005,0.72005,0.71975,0.71995,171100000.0
2009-11-30 04:01:00,0.71995,0.72005,0.7199,0.72,56000000.0
2009-11-30 04:02:00,0.72,0.72,0.72,0.72,16000000.0
2009-11-30 04:03:00,0.72,0.72,0.7197,0.7197,65600000.0
2009-11-30 04:04:00,0.7197,0.7197,0.7195,0.7195,77600000.0
2009-11-30 04:05:00,0.7195,0.7195,0.7192,0.7192,42700000.0
2009-11-30 04:06:00,0.71925,0.71925,0.7192,0.71925,9600000.0
2009-11-30 04:07:00,0.71925,0.71935,0.7191,0.71915,95400000.0
2009-11-30 04:08:00,0.71915,0.71925,0.7189,0.71925,190200000.0
2009-11-30 04:09:00,0.71925,0.71925,0.7186,0.71875,105400000.0
2009-11-30 04:10:00,0.7188,0.71895,0.7188,0.7189,19200000.0
2009-11-30 04:11:00,0.71895,0.71935,0.71895,0.7193,20800000.0
2009-11-30 04:12:00,0.7195,0.71985,0.7194,0.7197,120200000.0
2009-11-30 04:13:00,0.71975,0.7201,0.71975,0.72005,99800000.0
2009-11-30 04:14:00,0.72005,0.72015,0.71995,0.72,150400000.0
2009-11-30 04:15:00,0.72,0.72015,0.71995,0.7201,130900000.0
2009-11-30 04:16:00,0.7201,0.7201,0.71965,0.7198,73300000.0
2009-11-30 04:17:00,0.7198,0.7198,0.71945,0.71945,44200001.0
2009-11-30 04:18:00,0.71945,0.7197,0.71935,0.7194,117000000.0
2009-11-30 04:19:00,0.7194,0.71975,0.7194,0.71955,86800000.0
2009-11-30 04:20:00,0.71965,0.7201,0.71965,0.7201,36900000.0
2009-11-30 04:21:00,0.72015,0.7203,0.72015,0.72025,17600000.0
2009-11-30 04:22:00,0.7203,0.7204,0.7203,0.7204,12000000.0
2009-11-30 04:23:00,0.72035,0.72045,0.7201,0.7201,85100000.0
2009-11-30 04:24:00,0.7202,0.7202,0.72005,0.7201,85600000.0
2009-11-30 04:25:00,0.7201,0.7201,0.72,0.72,40800000.0
2009-11-30 04:26:00,0.72,0.72,0.71995,0.72,47100000.0
2009-11-30 04:27:00,0.72,0.7201,0.72,0.72005,65800000.0
2009-11-30 04:28:00,0.72005,0.72005,0.72,0.72,13600000.0
2009-11-30 04:29:00,0.7201,0.7201,0.7201,0.7201,1000000.0
2009-11-30 04:30:00,0.7201,0.7202,0.7201,0.7201,52100000.0
2009-11-30 04:31:00,0.7201,0.7201,0.7201,0.7201,3200000.0
2009-11-30 04:32:00,0.7201,0.7202,0.7201,0.72015,19500000.0
2009-11-30 04:33:00,0.7202,0.7202,0.7201,0.72015,25000000.0
2009-11-30 04:34:00,0.7201,0.7203,0.7201,0.72025,115900000.0
2009-11-30 04:35:00,0.72005,0.72025,0.7199,0.72,135000000.0
2009-11-30 04:36:00,0.72,0.72,0.71985,0.71995,48000000.0
2009-11-30 04:37:00,0.72,0.72015,0.72,0.7201,27000000.0
2009-11-30 04:38:00,0.7201,0.7201,0.72,0.72,24000000.0
2009-11-30 04:39:00,0.72,0.72005,0.72,0.72,8000000.0
2009-11-30 04:40:00,0.72005,0.72005,0.71995,0.71995,43200000.0
2009-11-30 04:41:00,0.72,0.72005,0.7199,0.7199,35200000.0
2009-11-30 04:42:00,0.7199,0.7199,0.7199,0.7199,6400000.0
2009-11-30 04:43:00,0.71995,0.72015,0.71995,0.72015,38900000.0
2009-11-30 04:44:00,0.72015,0.72025,0.72015,0.72025,9600000.0
2009-11-30 04:45:00,0.7202,0.7202,0.7202,0.7202,16000000.0
2009-11-30 04:46:00,0.7202,0.7202,0.7202,0.7202,1600000.0
2009-11-30 04:47:00,0.71992,0.71994,0.71958,0.71958,22400000.0
2009-11-30 04:48:00,0.7202,0.7202,0.72005,0.72015,41800000.0
2009-11-30 04:49:00,0.72015,0.72015,0.7201,0.7201,19100000.0
2009-11-30 04:50:00,0.72015,0.72015,0.72005,0.72005,15400000.0
2009-11-30 04:51:00,0.72005,0.72005,0.72005,0.72005,6900000.0
2009-11-30 04:52:00,0.72015,0.72025,0.7201,0.7202,21800000.0
2009-11-30 04:53:00,0.7203,0.7204,0.7202,0.7204,24000000.0
2009-11-30 04:54:00,0.7205,0.7207,0.7204,0.7207,173300000.0
2009-11-30 04:55:00,0.7207,0.7207,0.7206,0.72065,55900000.0
2009-11-30 04:56:00,0.72065,0.7207,0.7206,0.7206,63200000.0
2009-11-30 04:57:00,0.7206,0.7206,0.7206,0.7206,27200000.0
2009-11-30 04:58:00,0.7206,0.7206,0.7206,0.7206,8000000.0
2009-11-30 04:59:00,0.7206,0.7207,0.7206,0.7207,23200000.0
2009-11-30 05:00:00,0.72085,0.72105,0.72075,0.721,75400000.0
2009-11-30 05:01:00,0.72105,0.72105,0.72085,0.72105,77300000.0
2009-11-30 05:02:00,0.72105,0.72105,0.72085,0.72085,107300000.0
2009-11-30 05:03:00,0.72095,0.721,0.7208,0.7208,105000000.0
2009-11-30 05:04:00,0.72085,0.721,0.72075,0.72095,137000000.0
2009-11-30 05:05:00,0.72105,0.72105,0.72085,0.72085,137600000.0
2009-11-30 05:06:00,0.72075,0.72075,0.72075,0.72075,6400000.0
2009-11-30 05:07:00,0.7208,0.72095,0.7207,0.72095,136500000.0
2009-11-30 05:08:00,0.72095,0.7212,0.7209,0.7211,154700000.0
2009-11-30 05:09:00,0.7211,0.7212,0.72105,0.72105,53000000.0
2009-11-30 05:10:00,0.721,0.721,0.721,0.721,15200000.0
2009-11-30 05:11:00,0.721,0.721,0.72085,0.721,60800000.0
2009-11-30 05:12:00,0.72105,0.7212,0.721,0.7211,147200000.0
2009-11-30 05:13:00,0.7211,0.7211,0.7205,0.7205,76700000.0
2009-11-30 05:14:00,0.7205,0.72055,0.72035,0.7204,60800000.0
2009-11-30 05:15:00,0.7204,0.7205,0.72035,0.72035,59600000.0
2009-11-30 05:16:00,0.72035,0.72035,0.7202,0.7202,81900000.0
2009-11-30 05:17:00,0.7202,0.7202,0.72005,0.72005,27200000.0
2009-11-30 05:18:00,0.72005,0.7201,0.72005,0.7201,30400000.0
2009-11-30 05:19:00,0.72005,0.72005,0.7198,0.7198,63800000.0
2009-11-30 05:20:00,0.7198,0.71985,0.71975,0.71985,16000000.0
2009-11-30 05:21:00,0.71985,0.7202,0.71985,0.72015,121800000.0
2009-11-30 05:22:00,0.72015,0.72025,0.72005,0.72005,94800000.0
2009-11-30 05:23:00,0.72005,0.72005,0.72,0.72,8000000.0
2009-11-30 05:24:00,0.71985,0.72005,0.7198,0.72,29000000.0
2009-11-30 05:25:00,0.72005,0.72015,0.72005,0.72015,16000000.0
2009-11-30 05:26:00,0.72015,0.72015,0.7201,0.72015,11200000.0
2009-11-30 05:27:00,0.7201,0.72015,0.72005,0.72015,23200000.0
2009-11-30 05:28:00,0.7202,0.72045,0.7202,0.7204,44200000.0
2009-11-30 05:29:00,0.7204,0.7205,0.7204,0.72045,94800000.0
2009-11-30 05:30:00,0.72045,0.7208,0.7204,0.72075,79600000.0
2009-11-30 05:31:00,0.72065,0.72065,0.72065,0.72065,4600000.0
2009-11-30 05:32:00,0.72065,0.7207,0.7204,0.7204,85200000.0
2009-11-30 05:33:00,0.7204,0.72045,0.7204,0.72045,57400000.0
2009-11-30 05:34:00,0.72045,0.72045,0.7204,0.72045,12600000.0
2009-11-30 05:35:00,0.72045,0.7205,0.72045,0.7205,20700000.0
2009-11-30 05:36:00,0.7205,0.72055,0.7205,0.72055,22700000.0
2009-11-30 05:37:00,0.72055,0.72055,0.72055,0.72055,16000000.0
2009-11-30 05:38:00,0.72055,0.72055,0.72055,0.72055,6400000.0
2009-11-30 05:39:00,0.72055,0.72055,0.7202,0.7202,35500000.0
2009-11-30 05:40:00,0.7202,0.72045,0.72015,0.72045,33800000.0
2009-11-30 05:41:00,0.72045,0.72065,0.72035,0.72035,203800000.0
2009-11-30 05:42:00,0.72035,0.7207,0.72035,0.72045,66000000.0
2009-11-30 05:43:00,0.72045,0.72085,0.72045,0.72085,47200000.0
2009-11-30 05:44:00,0.72085,0.72085,0.72065,0.72075,59000000.0
2009-11-30 05:45:00,0.72075,0.72075,0.7204,0.7204,109600000.0
2009-11-30 05:46:00,0.7204,0.72045,0.7203,0.72045,33000000.0
2009-11-30 05:47:00,0.7205,0.7209,0.7205,0.7208,54400000.0
2009-11-30 05:48:00,0.72075,0.72075,0.72075,0.72075,4800000.0
2009-11-30 05:49:00,0.72065,0.72065,0.72065,0.72065,1600000.0
2009-11-30 05:50:00,0.7207,0.7207,0.7204,0.7204,56800000.0
2009-11-30 05:51:00,0.7204,0.7204,0.7204,0.7204,1600000.0
2009-11-30 05:52:00,0.7204,0.7206,0.72015,0.7204,163400000.0
2009-11-30 05:53:00,0.7204,0.7204,0.72025,0.7204,16400000.0
2009-11-30 05:54:00,0.72035,0.72045,0.72025,0.7204,61800000.0
2009-11-30 05:55:00,0.72035,0.72035,0.72035,0.72035,1400000.0
2009-11-30 05:56:00,0.7203,0.7203,0.7203,0.7203,20000000.0
2009-11-30 05:57:00,0.72035,0.72035,0.7203,0.7203,41600000.0
2009-11-30 05:58:00,0.72025,0.7203,0.7201,0.72015,30400000.0
2009-11-30 05:59:00,0.72015,0.72015,0.7198,0.7198,80700000.0
2009-11-30 06:00:00,0.71985,0.72005,0.71985,0.72005,138600000.0
2009-11-30 06:01:00,0.72005,0.7204,0.72005,0.7204,76000000.0
2009-11-30 06:02:00,0.7204,0.72095,0.72035,0.72095,109600000.0
2009-11-30 06:03:00,0.72095,0.721,0.72075,0.7209,46400000.0
2009-11-30 06:04:00,0.7209,0.7211,0.72065,0.72075,184600000.0
2009-11-30 06:05:00,0.7208,0.7214,0.72075,0.72135,61800000.0
2009-11-30 06:06:00,0.7213,0.72145,0.7213,0.72145,28800000.0
2009-11-30 06:07:00,0.7214,0.7214,0.72085,0.72105,26400000.0
2009-11-30 06:08:00,0.72105,0.72105,0.72085,0.721,62700000.0
2009-11-30 06:09:00,0.721,0.7213,0.72095,0.7213,83400000.0
2009-11-30 06:10:00,0.7213,0.72135,0.7208,0.7209,81800000.0
2009-11-30 06:11:00,0.7209,0.7211,0.7209,0.72105,38800000.0
2009-11-30 06:12:00,0.72105,0.72135,0.72105,0.72115,37600000.0
2009-11-30 06:13:00,0.72115,0.72155,0.72095,0.7214,94000000.0
2009-11-30 06:14:00,0.7214,0.72145,0.72125,0.72135,52000000.0
2009-11-30 06:15:00,0.72135,0.72135,0.72135,0.72135,8000000.0
2009-11-30 06:16:00,0.72111,0.72127,0.72104,0.72114,52800000.0
2009-11-30 06:17:00,0.72135,0.7215,0.72135,0.7215,21800000.0
2009-11-30 06:18:00,0.7215,0.7217,0.7214,0.72165,37500000.0
2009-11-30 06:19:00,0.7216,0.7216,0.7216,0.7216,16000000.0
2009-11-30 06:20:00,0.72165,0.72175,0.72165,0.72175,9600000.0
2009-11-30 06:21:00,0.7217,0.7219,0.7216,0.7218,128400000.0
2009-11-30 06:22:00,0.7218,0.7219,0.7218,0.7218,47400000.0
2009-11-30 06:23:00,0.7218,0.7218,0.7216,0.7216,52800000.0
2009-11-30 06:24:00,0.7216,0.7216,0.72145,0.7216,7700000.0
2009-11-30 06:25:00,0.7216,0.7217,0.72125,0.7214,53200000.0
2009-11-30 06:26:00,0.7214,0.7214,0.7214,0.7214,9600000.0
2009-11-30 06:27:00,0.7214,0.7214,0.7214,0.7214,6400000.0
2009-11-30 06:28:00,0.7214,0.72145,0.7214,0.7214,24800000.0
2009-11-30 06:29:00,0.7214,0.7214,0.72125,0.72125,41600000.0
2009-11-30 06:30:00,0.7212,0.7213,0.7212,0.7213,33200000.0
2009-11-30 06:31:00,0.72145,0.72145,0.7213,0.7213,13200000.0
2009-11-30 06:32:00,0.7213,0.7213,0.72095,0.72095,47400000.0
2009-11-30 06:33:00,0.72095,0.721,0.72095,0.72095,98000000.0
2009-11-30 06:34:00,0.7211,0.7211,0.72085,0.72085,34800000.0
2009-11-30 06:35:00,0.7209,0.72095,0.7209,0.72095,12800000.0
2009-11-30 06:36:00,0.72095,0.72115,0.72095,0.7211,64400000.0
2009-11-30 06:37:00,0.7212,0.7213,0.72105,0.7211,69200000.0
2009-11-30 06:38:00,0.7211,0.7211,0.72095,0.72105,51200000.0
2009-11-30 06:39:00,0.721,0.7211,0.72095,0.7211,65800000.0
2009-11-30 06:40:00,0.72105,0.7211,0.721,0.721,114100000.0
2009-11-30 06:41:00,0.72105,0.72105,0.7207,0.72075,152700000.0
2009-11-30 06:42:00,0.72075,0.72075,0.72035,0.72055,95400000.0
2009-11-30 06:43:00,0.72055,0.72055,0.72035,0.72035,35200000.0
2009-11-30 06:44:00,0.72035,0.72035,0.72035,0.72035,4800000.0
2009-11-30 06:45:00,0.72035,0.72035,0.72035,0.72035,6400000.0
2009-11-30 06:46:00,0.72035,0.7204,0.7203,0.72035,29600000.0
2009-11-30 06:47:00,0.72035,0.7204,0.72025,0.72025,45600000.0
2009-11-30 06:48:00,0.7203,0.7207,0.7203,0.72065,63300000.0
2009-11-30 06:49:00,0.7206,0.7206,0.7206,0.7206,3200000.0
2009-11-30 06:50:00,0.72065,0.72065,0.72055,0.72055,9600000.0
2009-11-30 06:51:00,0.72055,0.72055,0.72055,0.72055,3200000.0
2009-11-30 06:52:00,0.72055,0.72065,0.72055,0.72065,18200000.0
2009-11-30 06:53:00,0.72055,0.7207,0.72055,0.72065,33600000.0
2009-11-30 06:54:00,0.72065,0.72065,0.7206,0.7206,19200000.0
2009-11-30 06:55:00,0.72055,0.72065,0.72055,0.72065,31000000.0
2009-11-30 06:56:00,0.72065,0.72065,0.72065,0.72065,3200000.0
2009-11-30 06:57:00,0.72065,0.72065,0.72055,0.72055,41600000.0
2009-11-30 06:58:00,0.72055,0.72055,0.72045,0.72055,17600000.0
2009-11-30 06:59:00,0.72055,0.7206,0.7204,0.7205,22400000.0
2009-11-30 07:00:00,0.7205,0.7205,0.7204,0.7205,32000000.0
2009-11-30 07:01:00,0.7205,0.7206,0.72045,0.72055,17500000.0
2009-11-30 07:02:00,0.7206,0.7206,0.7206,0.7206,1600000.0
2009-11-30 07:03:00,0.7205,0.7205,0.7205,0.7205,10400000.0
2009-11-30 07:04:00,0.72055,0.72065,0.72055,0.7206,26000000.0
2009-11-30 07:05:00,0.72055,0.72055,0.7205,0.7205,22400000.0
2009-11-30 07:06:00,0.7205,0.72065,0.7205,0.72065,63300000.0
2009-11-30 07:07:00,0.72065,0.72065,0.72055,0.72065,36200000.0
2009-11-30 07:08:00,0.72055,0.72055,0.71845,0.7187,230400000.0
2009-11-30 07:09:00,0.71835,0.71925,0.71825,0.71925,168000000.0
2009-11-30 07:10:00,0.71935,0.71985,0.71875,0.71905,129200000.0
2009-11-30 07:11:00,0.719,0.719,0.71835,0.7184,72000000.0
2009-11-30 07:12:00,0.7184,0.7184,0.7177,0.71795,93900000.0
2009-11-30 07:13:00,0.71795,0.71855,0.71765,0.71845,116200000.0
2009-11-30 07:14:00,0.71845,0.71895,0.71845,0.71875,92700000.0
2009-11-30 07:15:00,0.7187,0.71885,0.71845,0.7186,44100000.0
2009-11-30 07:16:00,0.7186,0.71865,0.7179,0.718,107100000.0
2009-11-30 07:17:00,0.71805,0.71805,0.71755,0.7176,89400000.0
2009-11-30 07:18:00,0.7176,0.71785,0.71755,0.71785,107800000.0
2009-11-30 07:19:00,0.71785,0.71785,0.7176,0.7177,106100000.0
2009-11-30 07:20:00,0.7177,0.7177,0.7171,0.71715,131200000.0
2009-11-30 07:21:00,0.71715,0.71745,0.71695,0.717,139500000.0
2009-11-30 07:22:00,0.7172,0.7172,0.7168,0.71685,119000000.0
2009-11-30 07:23:00,0.7168,0.71685,0.7165,0.71685,124300000.0
2009-11-30 07:24:00,0.71685,0.7171,0.7166,0.71685,62500000.0
2009-11-30 07:25:00,0.71695,0.7175,0.71695,0.71725,53900000.0
2009-11-30 07:26:00,0.71725,0.7174,0.7172,0.71735,20800000.0
2009-11-30 07:27:00,0.7173,0.71735,0.71725,0.71725,30500000.0
2009-11-30 07:28:00,0.71725,0.71725,0.71725,0.71725,1600000.0
2009-11-30 07:29:00,0.71725,0.7178,0.71725,0.7177,65400000.0
2009-11-30 07:30:00,0.7177,0.7177,0.7175,0.71755,63100000.0
2009-11-30 07:31:00,0.71755,0.71755,0.71675,0.71735,131900000.0
2009-11-30 07:32:00,0.71735,0.7174,0.7172,0.7174,127800000.0
2009-11-30 07:33:00,0.71735,0.71765,0.71735,0.71765,65600000.0
2009-11-30 07:34:00,0.71765,0.71795,0.71765,0.71775,32100000.0
2009-11-30 07:35:00,0.7179,0.7179,0.71725,0.71725,78500000.0
2009-11-30 07:36:00,0.71725,0.71725,0.71715,0.7172,28800000.0
2009-11-30 07:37:00,0.7172,0.7172,0.7172,0.7172,17600000.0
2009-11-30 07:38:00,0.7172,0.7178,0.7172,0.7177,62400000.0
2009-11-30 07:39:00,0.7177,0.71775,0.7176,0.71775,52800000.0
2009-11-30 07:40:00,0.71775,0.71785,0.7174,0.7177,99200000.0
2009-11-30 07:41:00,0.71755,0.71795,0.71755,0.71795,36500000.0
2009-11-30 07:42:00,0.71795,0.71795,0.7177,0.71795,27200000.0
2009-11-30 07:43:00,0.71805,0.7187,0.71805,0.7186,97800000.0
2009-11-30 07:44:00,0.71855,0.71865,0.71855,0.71865,27200000.0
2009-11-30 07:45:00,0.7186,0.7186,0.7181,0.71845,63800000.0
2009-11-30 07:46:00,0.71845,0.71855,0.71845,0.7185,9600000.0
2009-11-30 07:47:00,0.71845,0.71845,0.7182,0.7182,14800000.0
2009-11-30 07:48:00,0.7184,0.71855,0.71805,0.71855,65400000.0
2009-11-30 07:49:00,0.71855,0.71865,0.71845,0.71855,60400000.0
2009-11-30 07:50:00,0.7185,0.7187,0.7185,0.71865,37600000.0
2009-11-30 07:51:00,0.71865,0.71865,0.71845,0.71855,105200000.0
2009-11-30 07:52:00,0.7186,0.7186,0.71845,0.71845,26300000.0
2009-11-30 07:53:00,0.7184,0.71865,0.7184,0.71865,68700000.0
2009-11-30 07:54:00,0.71875,0.719,0.71865,0.7187,193600000.0
2009-11-30 07:55:00,0.7187,0.71875,0.7186,0.71875,36400000.0
2009-11-30 07:56:00,0.71875,0.7188,0.7185,0.7185,121600000.0
2009-11-30 07:57:00,0.71855,0.71855,0.71835,0.71855,93000000.0
2009-11-30 07:58:00,0.71855,0.7186,0.71845,0.71845,66700000.0
2009-11-30 07:59:00,0.7185,0.7185,0.71805,0.7181,68700000.0
2009-11-30 08:00:00,0.71805,0.71805,0.7179,0.7179,16000000.0
2009-11-30 08:01:00,0.71785,0.71815,0.71745,0.71815,82500000.0
2009-11-30 08:02:00,0.7182,0.7182,0.71755,0.71755,111800000.0
2009-11-30 08:03:00,0.7176,0.7178,0.71755,0.7177,43100000.0
2009-11-30 08:04:00,0.7177,0.71815,0.7177,0.71815,24400000.0
2009-11-30 08:05:00,0.71815,0.7186,0.7181,0.71855,152800000.0
2009-11-30 08:06:00,0.71855,0.71885,0.71855,0.71865,156400000.0
2009-11-30 08:07:00,0.71865,0.71875,0.71865,0.71875,16800000.0
2009-11-30 08:08:00,0.7187,0.7188,0.7186,0.7188,55200000.0
2009-11-30 08:09:00,0.7188,0.7189,0.71845,0.7189,120400000.0
2009-11-30 08:10:00,0.7189,0.7189,0.7187,0.71885,32000000.0
2009-11-30 08:11:00,0.71885,0.71885,0.7187,0.7187,17600000.0
2009-11-30 08:12:00,0.71865,0.71865,0.71865,0.71865,1000000.0
2009-11-30 08:13:00,0.71875,0.71885,0.71865,0.7188,33000000.0
2009-11-30 08:14:00,0.71875,0.71945,0.7187,0.71935,135400000.0
2009-11-30 08:15:00,0.7194,0.7196,0.71935,0.71935,119000000.0
2009-11-30 08:16:00,0.71935,0.7196,0.7193,0.7194,199800000.0
2009-11-30 08:17:00,0.7194,0.7196,0.7194,0.71955,57600000.0
2009-11-30 08:18:00,0.71955,0.71955,0.71935,0.7194,66700000.0
2009-11-30 08:19:00,0.7194,0.7194,0.71935,0.7194,16000000.0
2009-11-30 08:20:00,0.7194,0.7194,0.71925,0.71925,19100000.0
2009-11-30 08:21:00,0.7193,0.7193,0.7192,0.71925,51200000.0
2009-11-30 08:22:00,0.7193,0.7193,0.71915,0.71925,73600000.0
2009-11-30 08:23:00,0.7193,0.7193,0.71925,0.71925,12800000.0
2009-11-30 08:24:00,0.71925,0.71925,0.7192,0.7192,36800000.0
2009-11-30 08:25:00,0.7192,0.7192,0.71915,0.7192,30400000.0
2009-11-30 08:26:00,0.7192,0.71945,0.7192,0.7194,28800000.0
2009-11-30 08:27:00,0.7194,0.7194,0.7193,0.7193,70400000.0
2009-11-30 08:28:00,0.7193,0.7193,0.719,0.7191,62400000.0
2009-11-30 08:29:00,0.7191,0.7191,0.7189,0.71895,51200000.0
2009-11-30 08:30:00,0.719,0.7192,0.71895,0.7192,22300000.0
2009-11-30 08:31:00,0.71915,0.7192,0.71915,0.71915,36400000.0
2009-11-30 08:32:00,0.71915,0.7192,0.7191,0.7192,45900000.0
2009-11-30 08:33:00,0.7192,0.7192,0.71915,0.71915,5000000.0
2009-11-30 08:34:00,0.71915,0.71915,0.71915,0.71915,17800000.0
2009-11-30 08:35:00,0.71915,0.71925,0.71915,0.71925,131300000.0
2009-11-30 08:36:00,0.7193,0.71935,0.7193,0.71935,4600000.0
2009-11-30 08:37:00,0.71935,0.71935,0.7193,0.71935,8000000.0
2009-11-30 08:38:00,0.71903,0.71932,0.71903,0.71912,26200000.0
2009-11-30 08:39:00,0.71908,0.71919,0.71899,0.71899,31700000.0
2009-11-30 08:40:00,0.71935,0.71955,0.71935,0.71955,30400000.0
2009-11-30 08:41:00,0.71955,0.71955,0.71945,0.71945,33600000.0
2009-11-30 08:42:00,0.71945,0.7195,0.71945,0.7195,12800000.0
2009-11-30 08:43:00,0.71945,0.71945,0.71945,0.71945,15600000.0
2009-11-30 08:44:00,0.7194,0.71945,0.7194,0.71945,15400000.0
2009-11-30 08:45:00,0.71945,0.71955,0.71945,0.7195,23800000.0
2009-11-30 08:46:00,0.7195,0.7195,0.7194,0.7194,17300000.0
2009-11-30 08:47:00,0.7194,0.7198,0.7194,0.71965,94400000.0
2009-11-30 08:48:00,0.71965,0.71965,0.71945,0.71945,65400000.0
2009-11-30 08:49:00,0.7195,0.71955,0.7195,0.7195,45800000.0
2009-11-30 08:50:00,0.7195,0.7197,0.71945,0.7196,78200000.0
2009-11-30 08:51:00,0.71955,0.7201,0.71955,0.71985,89000000.0
2009-11-30 08:52:00,0.71985,0.7199,0.71975,0.7198,88800000.0
2009-11-30 08:53:00,0.7198,0.7199,0.7198,0.7198,15400000.0
2009-11-30 08:54:00,0.71975,0.71975,0.71905,0.71905,61000000.0
2009-11-30 08:55:00,0.71905,0.7192,0.71905,0.7192,45000000.0
2009-11-30 08:56:00,0.7191,0.7191,0.71895,0.71905,38400000.0
2009-11-30 08:57:00,0.71905,0.71905,0.719,0.71905,17000000.0
2009-11-30 08:58:00,0.719,0.719,0.71855,0.71855,81000000.0
2009-11-30 08:59:00,0.71855,0.7186,0.71825,0.7183,33600000.0
2009-11-30 09:00:00,0.7182,0.7183,0.71805,0.71815,116900000.0
2009-11-30 09:01:00,0.71815,0.7184,0.71815,0.71825,169400000.0
2009-11-30 09:02:00,0.71835,0.71845,0.71835,0.71845,78400000.0
2009-11-30 09:03:00,0.71845,0.7187,0.7184,0.71865,125900000.0
2009-11-30 09:04:00,0.71865,0.71885,0.71865,0.7188,137200000.0
2009-11-30 09:05:00,0.7188,0.71915,0.71875,0.71915,134000000.0
2009-11-30 09:06:00,0.71915,0.71945,0.71915,0.71945,69600000.0
2009-11-30 09:07:00,0.71945,0.71945,0.71945,0.71945,58400000.0
2009-11-30 09:08:00,0.71945,0.71945,0.7192,0.71925,108100000.0
2009-11-30 09:09:00,0.71925,0.7193,0.71905,0.71905,63200000.0
2009-11-30 09:10:00,0.71905,0.71915,0.7188,0.7188,101400000.0
2009-11-30 09:11:00,0.7188,0.7188,0.71845,0.7185,93300000.0
2009-11-30 09:12:00,0.7185,0.71855,0.71845,0.71855,111300000.0
2009-11-30 09:13:00,0.71855,0.71855,0.7185,0.7185,41600000.0
2009-11-30 09:14:00,0.7185,0.7185,0.71825,0.7183,60300000.0
2009-11-30 09:15:00,0.7184,0.71865,0.7184,0.7186,232600000.0
2009-11-30 09:16:00,0.71865,0.71875,0.7186,0.7187,277200000.0
2009-11-30 09:17:00,0.71875,0.71885,0.7187,0.7187,51400000.0
2009-11-30 09:18:00,0.7187,0.71905,0.71835,0.71835,230600000.0
2009-11-30 09:19:00,0.71835,0.71835,0.71805,0.71825,152500000.0
2009-11-30 09:20:00,0.71815,0.7183,0.71815,0.7183,30200000.0
2009-11-30 09:21:00,0.7183,0.7183,0.71815,0.7182,60200000.0
2009-11-30 09:22:00,0.7183,0.7184,0.71825,0.7184,35300000.0
2009-11-30 09:23:00,0.71845,0.71885,0.71845,0.7186,216100000.0
2009-11-30 09:24:00,0.71865,0.719,0.7186,0.719,55400000.0
2009-11-30 09:25:00,0.71905,0.71915,0.71895,0.71895,175800000.0
2009-11-30 09:26:00,0.71895,0.71895,0.7187,0.71885,109600000.0
2009-11-30 09:27:00,0.71885,0.7191,0.7188,0.7191,113600000.0
2009-11-30 09:28:00,0.7191,0.7191,0.71875,0.7188,137300000.0
2009-11-30 09:29:00,0.7188,0.7191,0.7188,0.71905,32700000.0
2009-11-30 09:30:00,0.71905,0.7195,0.71905,0.71935,341700000.0
2009-11-30 09:31:00,0.71935,0.7194,0.71905,0.71905,267600000.0
2009-11-30 09:32:00,0.71905,0.7193,0.71905,0.7193,73000000.0
2009-11-30 09:33:00,0.7193,0.71945,0.71915,0.71915,62400000.0
2009-11-30 09:34:00,0.7192,0.7193,0.71915,0.7193,38200000.0
2009-11-30 09:35:00,0.7193,0.7197,0.7193,0.71965,96200000.0
2009-11-30 09:36:00,0.7196,0.71985,0.71955,0.7198,85700000.0
2009-11-30 09:37:00,0.7198,0.72,0.7196,0.71985,104800000.0
2009-11-30 09:38:00,0.71985,0.72005,0.71975,0.71995,87200000.0
2009-11-30 09:39:00,0.71995,0.72005,0.71985,0.71985,92400000.0
2009-11-30 09:40:00,0.71985,0.72045,0.71985,0.72035,360399999.0
2009-11-30 09:41:00,0.72035,0.7206,0.72025,0.7206,106700000.0
2009-11-30 09:42:00,0.7208,0.7208,0.72045,0.7208,126700000.0
2009-11-30 09:43:00,0.7208,0.7211,0.72065,0.72075,73800000.0
2009-11-30 09:44:00,0.72075,0.72075,0.72065,0.72065,7900000.0
2009-11-30 09:45:00,0.7206,0.72065,0.72055,0.72055,27400000.0
2009-11-30 09:46:00,0.72055,0.72055,0.72045,0.72055,46000000.0
2009-11-30 09:47:00,0.72045,0.72045,0.7204,0.7204,11200000.0
2009-11-30 09:48:00,0.72035,0.7204,0.7202,0.7202,59000000.0
2009-11-30 09:49:00,0.7202,0.7202,0.71995,0.71995,87500000.0
2009-11-30 09:50:00,0.71995,0.72005,0.71985,0.71995,53500000.0
2009-11-30 09:51:00,0.71995,0.72015,0.71985,0.71985,96200000.0
2009-11-30 09:52:00,0.71985,0.71995,0.71985,0.71995,53600000.0
2009-11-30 09:53:00,0.71995,0.71995,0.7197,0.71975,55800000.0
2009-11-30 09:54:00,0.71975,0.71985,0.7197,0.71975,56000000.0
2009-11-30 09:55:00,0.71975,0.71975,0.71955,0.71955,138600000.0
2009-11-30 09:56:00,0.71955,0.71955,0.71955,0.71955,38400000.0
2009-11-30 09:57:00,0.71955,0.7196,0.71945,0.71945,68200000.0
2009-11-30 09:58:00,0.71945,0.71945,0.71925,0.71925,68400000.0
2009-11-30 09:59:00,0.71935,0.71935,0.71925,0.71925,56700000.0
2009-11-30 10:00:00,0.71935,0.71935,0.7181,0.7182,272900000.0
2009-11-30 10:01:00,0.71815,0.7182,0.7178,0.71805,143800000.0
2009-11-30 10:02:00,0.71805,0.7181,0.7177,0.71785,160700000.0
2009-11-30 10:03:00,0.7178,0.71845,0.7178,0.71845,270900000.0
2009-11-30 10:04:00,0.71855,0.7191,0.71845,0.7188,131500000.0
2009-11-30 10:05:00,0.7188,0.71895,0.7186,0.7187,135200000.0
2009-11-30 10:06:00,0.7187,0.7187,0.71855,0.71865,77600000.0
2009-11-30 10:07:00,0.71865,0.71865,0.71845,0.7185,71200000.0
2009-11-30 10:08:00,0.7185,0.71855,0.71845,0.7185,26400000.0
2009-11-30 10:09:00,0.71845,0.71845,0.71825,0.7184,96500000.0
2009-11-30 10:10:00,0.71845,0.71845,0.71835,0.7184,49600000.0
2009-11-30 10:11:00,0.7184,0.7184,0.71805,0.7181,72300000.0
2009-11-30 10:12:00,0.7181,0.7181,0.71725,0.7173,220900000.0
2009-11-30 10:13:00,0.71735,0.71785,0.71735,0.71755,238200000.0
2009-11-30 10:14:00,0.71755,0.7176,0.71735,0.7174,149500000.0
2009-11-30 10:15:00,0.71725,0.71725,0.7164,0.7164,206900000.0
2009-11-30 10:16:00,0.7165,0.71675,0.7165,0.71655,99600000.0
2009-11-30 10:17:00,0.71655,0.7167,0.71625,0.7166,132100000.0
2009-11-30 10:18:00,0.7166,0.71675,0.7166,0.71675,32000000.0
2009-11-30 10:19:00,0.7167,0.7171,0.71665,0.71705,115900000.0
2009-11-30 10:20:00,0.71695,0.7172,0.71695,0.7171,132800000.0
2009-11-30 10:21:00,0.71705,0.71715,0.7169,0.71705,65600000.0
2009-11-30 10:22:00,0.71695,0.71695,0.71655,0.71655,86400000.0
2009-11-30 10:23:00,0.71665,0.71705,0.71665,0.71675,136100000.0
2009-11-30 10:24:00,0.71675,0.71685,0.71625,0.7166,170900000.0
2009-11-30 10:25:00,0.7166,0.71665,0.71625,0.71635,105000000.0
2009-11-30 10:26:00,0.71635,0.71635,0.71605,0.71615,120500000.0
2009-11-30 10:27:00,0.7162,0.7162,0.716,0.71615,86100000.0
2009-11-30 10:28:00,0.71615,0.71645,0.71605,0.7161,161600000.0
2009-11-30 10:29:00,0.71615,0.7165,0.7161,0.7165,137400000.0
2009-11-30 10:30:00,0.7165,0.71655,0.7157,0.7157,165900000.0
2009-11-30 10:31:00,0.7157,0.7157,0.7153,0.7153,62400000.0
2009-11-30 10:32:00,0.7153,0.7155,0.7152,0.7154,118600000.0
2009-11-30 10:33:00,0.71555,0.7157,0.7154,0.71555,58900000.0
2009-11-30 10:34:00,0.7156,0.7163,0.7156,0.7162,99000000.0
2009-11-30 10:35:00,0.7163,0.7166,0.7163,0.71635,146900000.0
2009-11-30 10:36:00,0.7164,0.71655,0.71635,0.7164,65900000.0
2009-11-30 10:37:00,0.7164,0.7165,0.71615,0.71615,119200000.0
2009-11-30 10:38:00,0.7162,0.7162,0.7156,0.71565,91900000.0
2009-11-30 10:39:00,0.71565,0.7157,0.71515,0.71515,105200000.0
2009-11-30 10:40:00,0.71515,0.7152,0.7148,0.71495,198699999.0
2009-11-30 10:41:00,0.71495,0.71515,0.71475,0.71515,116300000.0
2009-11-30 10:42:00,0.71515,0.7161,0.71505,0.71605,176200000.0
2009-11-30 10:43:00,0.7161,0.71635,0.7159,0.7162,208700000.0
2009-11-30 10:44:00,0.71625,0.7169,0.7162,0.7168,350700000.0
2009-11-30 10:45:00,0.7169,0.7169,0.71675,0.71685,257800000.0
2009-11-30 10:46:00,0.71685,0.7169,0.7168,0.7168,150600000.0
2009-11-30 10:47:00,0.7169,0.7171,0.71685,0.71685,129299999.0
2009-11-30 10:48:00,0.71695,0.717,0.7169,0.7169,96200000.0
2009-11-30 10:49:00,0.7169,0.7171,0.7169,0.7171,57600000.0
2009-11-30 10:50:00,0.7171,0.7171,0.7171,0.7171,20600000.0
2009-11-30 10:51:00,0.7171,0.7171,0.71675,0.7168,74600000.0
2009-11-30 10:52:00,0.7168,0.71685,0.7167,0.71675,145100000.0
2009-11-30 10:53:00,0.71675,0.71675,0.7166,0.7166,36800000.0
2009-11-30 10:54:00,0.7165,0.7166,0.71645,0.7165,178600000.0
2009-11-30 10:55:00,0.71655,0.71655,0.7162,0.7162,148200000.0
2009-11-30 10:56:00,0.7162,0.7162,0.7159,0.7161,88000000.0
2009-11-30 10:57:00,0.7161,0.71645,0.7161,0.7162,213600000.0
2009-11-30 10:58:00,0.7164,0.71645,0.7161,0.71625,319750000.0
2009-11-30 10:59:00,0.7163,0.7166,0.7161,0.7164,249500000.0
2009-11-30 11:00:00,0.7164,0.7165,0.71615,0.7165,136400000.0
2009-11-30 11:01:00,0.7165,0.7165,0.71645,0.7165,36200000.0
2009-11-30 11:02:00,0.7165,0.7167,0.7165,0.7167,84000000.0
2009-11-30 11:03:00,0.71665,0.717,0.7166,0.717,78300000.0
2009-11-30 11:04:00,0.717,0.7171,0.7169,0.7169,151700000.0
2009-11-30 11:05:00,0.71695,0.71695,0.71695,0.71695,20000000.0
2009-11-30 11:06:00,0.71695,0.717,0.71685,0.71685,57600000.0
2009-11-30 11:07:00,0.71685,0.71685,0.71635,0.71635,242400000.0
2009-11-30 11:08:00,0.7164,0.7165,0.7162,0.7164,211900000.0
2009-11-30 11:09:00,0.71645,0.7167,0.71645,0.71665,65300000.0
2009-11-30 11:10:00,0.7166,0.717,0.7165,0.7169,177700000.0
2009-11-30 11:11:00,0.71685,0.717,0.71635,0.71645,217600000.0
2009-11-30 11:12:00,0.7165,0.71655,0.7164,0.7165,104800000.0
2009-11-30 11:13:00,0.7165,0.71655,0.7164,0.71645,64800000.0
2009-11-30 11:14:00,0.7164,0.71645,0.7164,0.7164,19200000.0
2009-11-30 11:15:00,0.71645,0.71645,0.71625,0.7163,71200000.0
2009-11-30 11:16:00,0.7163,0.7167,0.71625,0.71665,193300000.0
2009-11-30 11:17:00,0.71685,0.717,0.71685,0.71695,83000000.0
2009-11-30 11:18:00,0.71695,0.71695,0.7168,0.7169,111000000.0
2009-11-30 11:19:00,0.7169,0.7169,0.7164,0.7165,127200000.0
2009-11-30 11:20:00,0.7165,0.71655,0.7164,0.7165,109600000.0
2009-11-30 11:21:00,0.71645,0.7166,0.7164,0.71655,40700000.0
2009-11-30 11:22:00,0.71655,0.7166,0.71655,0.7166,88400001.0
2009-11-30 11:23:00,0.71655,0.7167,0.71655,0.71665,131400000.0
2009-11-30 11:24:00,0.71665,0.71665,0.7166,0.7166,43200000.0
2009-11-30 11:25:00,0.7166,0.71665,0.7162,0.7162,90400000.0
2009-11-30 11:26:00,0.71635,0.71635,0.7161,0.7162,198300000.0
2009-11-30 11:27:00,0.71625,0.71635,0.7161,0.7163,223800000.0
2009-11-30 11:28:00,0.7163,0.7167,0.7163,0.7164,184300000.0
2009-11-30 11:29:00,0.7164,0.7166,0.7164,0.71655,68900000.0
2009-11-30 11:30:00,0.71655,0.71655,0.71625,0.71625,95600000.0
2009-11-30 11:31:00,0.71625,0.7163,0.71615,0.7162,61200000.0
2009-11-30 11:32:00,0.7162,0.7162,0.71585,0.71585,183300000.0
2009-11-30 11:33:00,0.71585,0.7161,0.71585,0.716,220400000.0
2009-11-30 11:34:00,0.716,0.7161,0.7159,0.716,88800000.0
2009-11-30 11:35:00,0.716,0.71605,0.71585,0.71585,63200000.0
2009-11-30 11:36:00,0.7159,0.71625,0.71585,0.7161,162800000.0
2009-11-30 11:37:00,0.71605,0.71625,0.71605,0.71605,154800000.0
2009-11-30 11:38:00,0.71595,0.7164,0.71575,0.71635,231400000.0
2009-11-30 11:39:00,0.71635,0.71635,0.7156,0.7158,340800000.0
2009-11-30 11:40:00,0.7158,0.7158,0.7153,0.7157,280600000.0
2009-11-30 11:41:00,0.7157,0.71615,0.7157,0.71615,258200000.0
2009-11-30 11:42:00,0.71615,0.71615,0.7161,0.71615,11200000.0
2009-11-30 11:43:00,0.71625,0.7164,0.7162,0.7164,67200000.0
2009-11-30 11:44:00,0.7164,0.71655,0.71635,0.7165,69600000.0
2009-11-30 11:45:00,0.7166,0.71665,0.71585,0.7159,285500000.0
2009-11-30 11:46:00,0.71595,0.71595,0.7159,0.7159,33600000.0
2009-11-30 11:47:00,0.7159,0.71605,0.7159,0.716,99400000.0
2009-11-30 11:48:00,0.716,0.716,0.716,0.716,56200000.0
2009-11-30 11:49:00,0.716,0.716,0.716,0.716,36000000.0
2009-11-30 11:50:00,0.716,0.71605,0.71585,0.7159,77600000.0
2009-11-30 11:51:00,0.71585,0.71585,0.71545,0.7155,68000000.0
2009-11-30 11:52:00,0.7155,0.71555,0.7152,0.7154,265800000.0
2009-11-30 11:53:00,0.7154,0.71555,0.7152,0.71535,40200000.0
2009-11-30 11:54:00,0.7153,0.7153,0.7152,0.7152,22000000.0
2009-11-30 11:55:00,0.7152,0.7154,0.71505,0.71525,186600000.0
2009-11-30 11:56:00,0.7153,0.71545,0.71525,0.71545,23400000.0
2009-11-30 11:57:00,0.7154,0.7155,0.71525,0.7154,134100000.0
2009-11-30 11:58:00,0.71535,0.7154,0.71515,0.7153,240400000.0
2009-11-30 11:59:00,0.7153,0.7154,0.7151,0.7152,125600000.0
2009-11-30 12:00:00,0.7152,0.71525,0.7147,0.71475,145800001.0
2009-11-30 12:01:00,0.71475,0.71475,0.71425,0.7143,77500000.0
2009-11-30 12:02:00,0.71435,0.71465,0.7142,0.71435,112700000.0
2009-11-30 12:03:00,0.7144,0.71455,0.7144,0.7145,71600000.0
2009-11-30 12:04:00,0.7145,0.7146,0.7144,0.7146,90500000.0
2009-11-30 12:05:00,0.7146,0.7148,0.71425,0.7144,110200000.0
2009-11-30 12:06:00,0.7144,0.7144,0.71425,0.7143,29800000.0
2009-11-30 12:07:00,0.7143,0.71435,0.71425,0.71425,20800000.0
2009-11-30 12:08:00,0.7143,0.7143,0.71385,0.71415,177700000.0
2009-11-30 12:09:00,0.71415,0.71415,0.7139,0.714,74300000.0
2009-11-30 12:10:00,0.71425,0.7146,0.71425,0.71445,87400000.0
2009-11-30 12:11:00,0.71445,0.7146,0.71445,0.7146,136800000.0
2009-11-30 12:12:00,0.71455,0.7147,0.71455,0.71455,96700000.0
2009-11-30 12:13:00,0.7146,0.7146,0.71455,0.71455,40000000.0
2009-11-30 12:14:00,0.71455,0.7146,0.7143,0.7143,61200000.0
2009-11-30 12:15:00,0.7143,0.7143,0.7135,0.71355,296000000.0
2009-11-30 12:16:00,0.71355,0.7136,0.71335,0.71335,217400000.0
2009-11-30 12:17:00,0.71335,0.71345,0.71315,0.71345,136300000.0
2009-11-30 12:18:00,0.71345,0.7137,0.71345,0.71365,60000000.0
2009-11-30 12:19:00,0.7137,0.7138,0.7133,0.7134,204700000.0
2009-11-30 12:20:00,0.7134,0.71345,0.7132,0.71325,117000000.0
2009-11-30 12:21:00,0.7132,0.7137,0.71315,0.7137,126600000.0
2009-11-30 12:22:00,0.7137,0.7142,0.7137,0.71415,232900000.0
2009-11-30 12:23:00,0.7142,0.7143,0.71415,0.71425,74600000.0
2009-11-30 12:24:00,0.71425,0.7143,0.7142,0.7142,261100000.0
2009-11-30 12:25:00,0.7142,0.7142,0.71365,0.71365,163000000.0
2009-11-30 12:26:00,0.71365,0.714,0.71365,0.71395,146500000.0
2009-11-30 12:27:00,0.71405,0.71435,0.714,0.71405,224500000.0
2009-11-30 12:28:00,0.71405,0.71405,0.71405,0.71405,112800000.0
2009-11-30 12:29:00,0.71405,0.7141,0.71385,0.71395,71000000.0
2009-11-30 12:30:00,0.71395,0.71395,0.71395,0.71395,7000000.0
2009-11-30 12:31:00,0.71395,0.71395,0.71395,0.71395,11200000.0
2009-11-30 12:32:00,0.71395,0.71395,0.71395,0.71395,31600000.0
2009-11-30 12:33:00,0.71405,0.7142,0.71405,0.7141,40200000.0
2009-11-30 12:34:00,0.7141,0.71435,0.7141,0.71435,48700000.0
2009-11-30 12:35:00,0.71435,0.71475,0.71435,0.7146,220400000.0
2009-11-30 12:36:00,0.71455,0.71455,0.71415,0.71425,231800000.0
2009-11-30 12:37:00,0.71425,0.7145,0.71425,0.71445,270400000.0
2009-11-30 12:38:00,0.71445,0.7146,0.71445,0.71455,104200000.0
2009-11-30 12:39:00,0.71455,0.7149,0.71455,0.7149,49000000.0
2009-11-30 12:40:00,0.7149,0.7151,0.71475,0.71475,111800000.0
2009-11-30 12:41:00,0.71475,0.71505,0.7146,0.71475,168000000.0
2009-11-30 12:42:00,0.7148,0.71495,0.7147,0.71495,228100000.0
2009-11-30 12:43:00,0.71495,0.715,0.7149,0.7149,113500000.0
2009-11-30 12:44:00,0.7149,0.715,0.7148,0.71495,104800000.0
2009-11-30 12:45:00,0.71495,0.7151,0.71495,0.715,222400000.0
2009-11-30 12:46:00,0.715,0.715,0.7149,0.71495,92800000.0
2009-11-30 12:47:00,0.71495,0.715,0.7149,0.7149,92700000.0
2009-11-30 12:48:00,0.7149,0.715,0.7147,0.7148,183600000.0
2009-11-30 12:49:00,0.7148,0.71485,0.7148,0.71485,178400000.0
2009-11-30 12:50:00,0.71485,0.71505,0.71475,0.7149,110600000.0
2009-11-30 12:51:00,0.7149,0.7149,0.7149,0.7149,7200000.0
2009-11-30 12:52:00,0.7149,0.7149,0.7149,0.7149,4800000.0
2009-11-30 12:53:00,0.7149,0.7149,0.7148,0.71485,66400000.0
2009-11-30 12:54:00,0.7149,0.7149,0.7148,0.7149,100500000.0
2009-11-30 12:55:00,0.71485,0.71505,0.7148,0.71505,175600000.0
2009-11-30 12:56:00,0.7151,0.7151,0.71495,0.7151,57800000.0
2009-11-30 12:57:00,0.7151,0.7151,0.7146,0.7146,91200000.0
2009-11-30 12:58:00,0.71475,0.7151,0.7147,0.7151,110800000.0
2009-11-30 12:59:00,0.7151,0.7151,0.715,0.715,62400000.0
2009-11-30 13:00:00,0.715,0.715,0.7149,0.7149,48600000.0
2009-11-30 13:01:00,0.7149,0.7149,0.7149,0.7149,10000000.0
2009-11-30 13:02:00,0.7149,0.71495,0.7149,0.7149,24300000.0
2009-11-30 13:03:00,0.7149,0.7149,0.7148,0.7148,48200000.0
2009-11-30 13:04:00,0.7148,0.7155,0.7148,0.7153,82000000.0
2009-11-30 13:05:00,0.7153,0.71555,0.7153,0.71555,126700000.0
2009-11-30 13:06:00,0.71555,0.71555,0.7154,0.71555,78000000.0
2009-11-30 13:07:00,0.71555,0.71605,0.71545,0.7157,297100000.0
2009-11-30 13:08:00,0.71575,0.71575,0.7136,0.7136,427600000.0
2009-11-30 13:09:00,0.71355,0.71395,0.7133,0.71395,254700000.0
2009-11-30 13:10:00,0.71395,0.7141,0.7135,0.7135,210400001.0
2009-11-30 13:11:00,0.71345,0.71345,0.71305,0.71315,197700000.0
2009-11-30 13:12:00,0.71315,0.7138,0.71295,0.7137,296300000.0
2009-11-30 13:13:00,0.7137,0.7139,0.71365,0.71365,244700000.0
2009-11-30 13:14:00,0.71375,0.71375,0.713,0.7132,125600000.0
2009-11-30 13:15:00,0.7133,0.7143,0.7133,0.7143,294200001.0
2009-11-30 13:16:00,0.7143,0.71485,0.71425,0.7144,256800000.0
2009-11-30 13:17:00,0.7145,0.7145,0.71415,0.71425,149400000.0
2009-11-30 13:18:00,0.7143,0.7145,0.71425,0.7145,123800000.0
2009-11-30 13:19:00,0.7145,0.71475,0.7145,0.7146,187000000.0
2009-11-30 13:20:00,0.7146,0.7146,0.714,0.714,623500000.0
2009-11-30 13:21:00,0.714,0.71415,0.71395,0.71415,167600000.0
2009-11-30 13:22:00,0.71405,0.71415,0.71395,0.71395,115500000.0
2009-11-30 13:23:00,0.7141,0.7141,0.7138,0.71405,216100000.0
2009-11-30 13:24:00,0.71405,0.71415,0.71395,0.71415,144900000.0
2009-11-30 13:25:00,0.71415,0.7144,0.71415,0.7142,95800000.0
2009-11-30 13:26:00,0.7142,0.71425,0.714,0.71405,166500000.0
2009-11-30 13:27:00,0.71405,0.71405,0.71365,0.7139,188800000.0
2009-11-30 13:28:00,0.7138,0.7138,0.7135,0.7135,86100000.0
2009-11-30 13:29:00,0.71355,0.71385,0.71355,0.7138,68600000.0
2009-11-30 13:30:00,0.7138,0.7138,0.71355,0.71355,43900000.0
2009-11-30 13:31:00,0.71355,0.71355,0.7131,0.7131,121000000.0
2009-11-30 13:32:00,0.7131,0.7133,0.7131,0.71315,116800000.0
2009-11-30 13:33:00,0.7132,0.7137,0.7132,0.7136,43500000.0
2009-11-30 13:34:00,0.71355,0.7136,0.71345,0.7136,70400000.0
2009-11-30 13:35:00,0.71355,0.7137,0.71355,0.7137,33900000.0
2009-11-30 13:36:00,0.7137,0.71405,0.7137,0.71405,26600000.0
2009-11-30 13:37:00,0.714,0.71405,0.7138,0.71385,46800000.0
2009-11-30 13:38:00,0.7139,0.71465,0.71385,0.71455,86200000.0
2009-11-30 13:39:00,0.7145,0.7145,0.7142,0.7142,103400000.0
2009-11-30 13:40:00,0.7142,0.71525,0.7141,0.7145,355300000.0
2009-11-30 13:41:00,0.7145,0.7145,0.7141,0.7143,239600000.0
2009-11-30 13:42:00,0.7143,0.71455,0.71415,0.7145,140500000.0
2009-11-30 13:43:00,0.7145,0.7145,0.7145,0.7145,27200000.0
2009-11-30 13:44:00,0.71455,0.71475,0.7144,0.7145,137900000.0
2009-11-30 13:45:00,0.7145,0.7145,0.7143,0.71435,71600000.0
2009-11-30 13:46:00,0.71435,0.7144,0.71425,0.7144,80200000.0
2009-11-30 13:47:00,0.71445,0.71455,0.71425,0.7144,240300000.0
2009-11-30 13:48:00,0.7144,0.7146,0.7144,0.7146,12400000.0
2009-11-30 13:49:00,0.71455,0.71455,0.7145,0.7145,17800000.0
2009-11-30 13:50:00,0.71445,0.71445,0.71425,0.71425,47600000.0
2009-11-30 13:51:00,0.7142,0.7142,0.7136,0.714,193200000.0
2009-11-30 13:52:00,0.7142,0.71455,0.7142,0.71455,36200000.0
2009-11-30 13:53:00,0.7146,0.7152,0.7146,0.7152,133200000.0
2009-11-30 13:54:00,0.71515,0.71525,0.715,0.7151,72400000.0
2009-11-30 13:55:00,0.71505,0.71505,0.7146,0.7146,128900000.0
2009-11-30 13:56:00,0.7146,0.7148,0.7146,0.7148,70000000.0
2009-11-30 13:57:00,0.7148,0.715,0.7148,0.71485,32000000.0
2009-11-30 13:58:00,0.71495,0.7151,0.7149,0.7149,17400000.0
2009-11-30 13:59:00,0.7149,0.7152,0.71485,0.71495,37600000.0
2009-11-30 14:00:00,0.71495,0.7151,0.7149,0.71505,64600000.0
2009-11-30 14:01:00,0.715,0.71515,0.71495,0.7151,113000000.0
2009-11-30 14:02:00,0.7151,0.7151,0.71455,0.71455,74200000.0
2009-11-30 14:03:00,0.7145,0.7147,0.7145,0.71465,102600000.0
2009-11-30 14:04:00,0.71465,0.71465,0.7146,0.71465,39600000.0
2009-11-30 14:05:00,0.71465,0.71465,0.71455,0.71455,23200000.0
2009-11-30 14:06:00,0.71455,0.71455,0.71445,0.71445,27600000.0
2009-11-30 14:07:00,0.71445,0.71455,0.71445,0.71455,11700000.0
2009-11-30 14:08:00,0.71455,0.71455,0.7145,0.71455,64800000.0
2009-11-30 14:09:00,0.71455,0.71455,0.71455,0.71455,7600000.0
2009-11-30 14:10:00,0.71465,0.7147,0.7146,0.71465,7400000.0
2009-11-30 14:11:00,0.71465,0.71505,0.71465,0.71505,60400000.0
2009-11-30 14:12:00,0.7151,0.7151,0.7148,0.7149,65200000.0
2009-11-30 14:13:00,0.7149,0.7149,0.71465,0.71465,66300000.0
2009-11-30 14:14:00,0.7148,0.71495,0.7147,0.71495,52000000.0
2009-11-30 14:15:00,0.715,0.7151,0.715,0.7151,45700000.0
2009-11-30 14:16:00,0.71505,0.71505,0.7147,0.71485,214300000.0
2009-11-30 14:17:00,0.7149,0.7149,0.7148,0.7148,59400000.0
2009-11-30 14:18:00,0.7148,0.7148,0.71465,0.71465,47800000.0
2009-11-30 14:19:00,0.7146,0.71475,0.7146,0.71475,61600000.0
2009-11-30 14:20:00,0.71475,0.71475,0.7146,0.71465,98600000.0
2009-11-30 14:21:00,0.71465,0.71485,0.71465,0.71485,41800000.0
2009-11-30 14:22:00,0.71485,0.71485,0.71485,0.71485,1600000.0
2009-11-30 14:23:00,0.71485,0.71485,0.71475,0.7148,54000000.0
2009-11-30 14:24:00,0.71475,0.71475,0.7147,0.71475,681800000.0
2009-11-30 14:25:00,0.71475,0.71475,0.7147,0.7147,373200000.0
2009-11-30 14:26:00,0.7147,0.7147,0.7146,0.7146,43600000.0
2009-11-30 14:27:00,0.71465,0.71465,0.7142,0.7142,120000000.0
2009-11-30 14:28:00,0.7142,0.7142,0.71405,0.71405,72200000.0
2009-11-30 14:29:00,0.71405,0.7141,0.71405,0.7141,32400000.0
2009-11-30 14:30:00,0.71415,0.7145,0.71415,0.7142,139700000.0
2009-11-30 14:31:00,0.7142,0.71455,0.71415,0.7144,96200000.0
2009-11-30 14:32:00,0.7144,0.7145,0.71425,0.71425,67200000.0
2009-11-30 14:33:00,0.71425,0.71425,0.7142,0.71425,48200000.0
2009-11-30 14:34:00,0.7144,0.71465,0.71425,0.71465,36500000.0
2009-11-30 14:35:00,0.71465,0.71465,0.71455,0.7146,31000000.0
2009-11-30 14:36:00,0.7146,0.7146,0.7146,0.7146,19000000.0
2009-11-30 14:37:00,0.7146,0.7146,0.71455,0.71455,11600000.0
2009-11-30 14:38:00,0.71455,0.7147,0.71455,0.7147,43400000.0
2009-11-30 14:39:00,0.7147,0.7147,0.71465,0.7147,14200000.0
2009-11-30 14:40:00,0.7147,0.71475,0.7147,0.71475,10400000.0
2009-11-30 14:41:00,0.71475,0.71475,0.7142,0.71445,38000000.0
2009-11-30 14:42:00,0.71445,0.71485,0.71435,0.71475,91400000.0
2009-11-30 14:43:00,0.71475,0.7148,0.71475,0.7148,25200000.0
2009-11-30 14:44:00,0.71485,0.7149,0.71465,0.7147,94400000.0
2009-11-30 14:45:00,0.7147,0.7148,0.71465,0.7148,61400000.0
2009-11-30 14:46:00,0.7148,0.7148,0.7148,0.7148,35600000.0
2009-11-30 14:47:00,0.71475,0.7148,0.7142,0.7142,158000000.0
2009-11-30 14:48:00,0.71425,0.7149,0.71425,0.7148,86700000.0
2009-11-30 14:49:00,0.71475,0.71475,0.7145,0.7145,58100000.0
2009-11-30 14:50:00,0.7145,0.7146,0.71445,0.7145,35500000.0
2009-11-30 14:51:00,0.7145,0.7145,0.7145,0.7145,2800000.0
2009-11-30 14:52:00,0.7146,0.7149,0.7146,0.7149,26600000.0
2009-11-30 14:53:00,0.7149,0.7149,0.71485,0.71485,6600000.0
2009-11-30 14:54:00,0.715,0.715,0.715,0.715,33200000.0
2009-11-30 14:55:00,0.715,0.71525,0.715,0.71525,53100000.0
2009-11-30 14:56:00,0.71525,0.71555,0.71525,0.71555,28000000.0
2009-11-30 14:57:00,0.71555,0.7156,0.71545,0.71545,39700000.0
2009-11-30 14:58:00,0.71545,0.71545,0.71545,0.71545,4800000.0
2009-11-30 14:59:00,0.71545,0.7156,0.71545,0.7156,11200000.0
2009-11-30 15:00:00,0.71555,0.7156,0.71545,0.7155,119000000.0
2009-11-30 15:01:00,0.7155,0.7155,0.71505,0.71505,142400000.0
2009-11-30 15:02:00,0.715,0.7151,0.7149,0.715,137800000.0
2009-11-30 15:03:00,0.715,0.71525,0.715,0.715,104000000.0
2009-11-30 15:04:00,0.715,0.715,0.71485,0.71485,130900000.0
2009-11-30 15:05:00,0.7149,0.71495,0.71485,0.71485,97100000.0
2009-11-30 15:06:00,0.71485,0.71495,0.71475,0.71495,71900000.0
2009-11-30 15:07:00,0.7149,0.7149,0.71475,0.7148,24000000.0
2009-11-30 15:08:00,0.71485,0.7149,0.71485,0.7149,47100000.0
2009-11-30 15:09:00,0.7149,0.7149,0.7148,0.7148,41400000.0
2009-11-30 15:10:00,0.7148,0.71485,0.7146,0.7147,39700000.0
2009-11-30 15:11:00,0.7147,0.7148,0.7147,0.7148,14400000.0
2009-11-30 15:12:00,0.7148,0.715,0.7148,0.71495,66500000.0
2009-11-30 15:13:00,0.715,0.715,0.71485,0.71485,49600000.0
2009-11-30 15:14:00,0.71485,0.71485,0.71465,0.7147,43200000.0
2009-11-30 15:15:00,0.71465,0.7147,0.71465,0.71465,19200000.0
2009-11-30 15:16:00,0.71465,0.71495,0.71465,0.71495,83700000.0
2009-11-30 15:17:00,0.7149,0.715,0.7149,0.71495,78800000.0
2009-11-30 15:18:00,0.71495,0.715,0.7149,0.71495,42000000.0
2009-11-30 15:19:00,0.71495,0.7152,0.71495,0.71515,62000000.0
2009-11-30 15:20:00,0.71515,0.7153,0.7149,0.7152,248400000.0
2009-11-30 15:21:00,0.7152,0.7156,0.7152,0.71555,341800000.0
2009-11-30 15:22:00,0.71555,0.7158,0.71555,0.71575,131000000.0
2009-11-30 15:23:00,0.71575,0.71615,0.71575,0.71615,287200000.0
2009-11-30 15:24:00,0.7162,0.7164,0.7159,0.71595,309900000.0
2009-11-30 15:25:00,0.71595,0.716,0.7159,0.71595,27200000.0
2009-11-30 15:26:00,0.71585,0.71605,0.71575,0.71595,162400000.0
2009-11-30 15:27:00,0.71605,0.7163,0.71595,0.71605,72000000.0
2009-11-30 15:28:00,0.71605,0.71605,0.71575,0.71585,57600000.0
2009-11-30 15:29:00,0.71585,0.71585,0.71555,0.71555,37200000.0
2009-11-30 15:30:00,0.7156,0.7156,0.7152,0.7154,270300000.0
2009-11-30 15:31:00,0.7153,0.71615,0.7152,0.71575,193600000.0
2009-11-30 15:32:00,0.71575,0.71585,0.7157,0.71585,54400000.0
2009-11-30 15:33:00,0.71585,0.71595,0.71555,0.7159,213300000.0
2009-11-30 15:34:00,0.7159,0.716,0.7158,0.7158,203700000.0
2009-11-30 15:35:00,0.71595,0.716,0.71575,0.7158,100900000.0
2009-11-30 15:36:00,0.7158,0.716,0.7158,0.716,147700000.0
2009-11-30 15:37:00,0.71595,0.71595,0.7156,0.7156,208500000.0
2009-11-30 15:38:00,0.7156,0.71565,0.71535,0.7156,198700000.0
2009-11-30 15:39:00,0.7156,0.7156,0.71525,0.7153,175000000.0
2009-11-30 15:40:00,0.71525,0.71555,0.71505,0.7152,265200000.0
2009-11-30 15:41:00,0.7152,0.71555,0.71505,0.7155,261800000.0
2009-11-30 15:42:00,0.7155,0.71575,0.71535,0.7155,161900000.0
2009-11-30 15:43:00,0.7155,0.71585,0.7155,0.7156,142600000.0
2009-11-30 15:44:00,0.7156,0.7159,0.7155,0.7157,134000000.0
2009-11-30 15:45:00,0.7157,0.7157,0.7155,0.7155,65600000.0
2009-11-30 15:46:00,0.7155,0.7155,0.71525,0.7153,149800000.0
2009-11-30 15:47:00,0.71535,0.71535,0.7152,0.71525,72600000.0
2009-11-30 15:48:00,0.71525,0.71575,0.71525,0.7156,229900000.0
2009-11-30 15:49:00,0.7156,0.71575,0.71555,0.7156,115500000.0
2009-11-30 15:50:00,0.7154,0.7154,0.7152,0.71525,171600000.0
2009-11-30 15:51:00,0.71525,0.71545,0.71525,0.71535,84200000.0
2009-11-30 15:52:00,0.7154,0.7156,0.71495,0.71495,157200000.0
2009-11-30 15:53:00,0.71495,0.71505,0.7147,0.71485,122800000.0
2009-11-30 15:54:00,0.71485,0.71495,0.7147,0.71495,73800000.0
2009-11-30 15:55:00,0.71485,0.7149,0.71475,0.71485,60100000.0
2009-11-30 15:56:00,0.7149,0.7152,0.7149,0.7151,230400000.0
2009-11-30 15:57:00,0.715,0.71505,0.71495,0.715,163900000.0
2009-11-30 15:58:00,0.71505,0.71505,0.71465,0.71505,232700000.0
2009-11-30 15:59:00,0.71505,0.71505,0.71475,0.71505,138800000.0
2009-11-30 16:00:00,0.71505,0.71565,0.715,0.71555,291200000.0
2009-11-30 16:01:00,0.71555,0.71555,0.71465,0.71485,450500000.0
2009-11-30 16:02:00,0.71485,0.71485,0.7147,0.71475,285700000.0
2009-11-30 16:03:00,0.71475,0.7149,0.7147,0.7149,144099999.0
2009-11-30 16:04:00,0.71495,0.7155,0.71495,0.7154,352300000.0
2009-11-30 16:05:00,0.71535,0.7155,0.71505,0.7153,310400000.0
2009-11-30 16:06:00,0.7153,0.71535,0.7151,0.7152,372000000.0
2009-11-30 16:07:00,0.71515,0.71525,0.71505,0.71515,70800000.0
2009-11-30 16:08:00,0.71515,0.71525,0.71515,0.71515,39200000.0
2009-11-30 16:09:00,0.71515,0.71545,0.71515,0.71535,163300000.0
2009-11-30 16:10:00,0.7153,0.7153,0.715,0.71525,209700000.0
2009-11-30 16:11:00,0.71525,0.71545,0.71525,0.71525,289000000.0
2009-11-30 16:12:00,0.71525,0.71525,0.71495,0.71505,289400000.0
2009-11-30 16:13:00,0.71505,0.71505,0.71485,0.71485,151900000.0
2009-11-30 16:14:00,0.71485,0.71485,0.7147,0.71475,126000000.0
2009-11-30 16:15:00,0.71475,0.71475,0.71445,0.71465,244800000.0
2009-11-30 16:16:00,0.71465,0.71485,0.71465,0.71485,135400000.0
2009-11-30 16:17:00,0.71485,0.71495,0.7147,0.7149,90900000.0
2009-11-30 16:18:00,0.7149,0.715,0.71485,0.71495,54900000.0
2009-11-30 16:19:00,0.71495,0.71495,0.71435,0.71435,130300000.0
2009-11-30 16:20:00,0.71435,0.71435,0.71415,0.7142,88000000.0
2009-11-30 16:21:00,0.71415,0.71445,0.71415,0.71445,76100000.0
2009-11-30 16:22:00,0.71445,0.71475,0.71445,0.71465,103200000.0
2009-11-30 16:23:00,0.71465,0.71465,0.7142,0.7143,72400000.0
2009-11-30 16:24:00,0.71425,0.71425,0.71375,0.71375,109000000.0
2009-11-30 16:25:00,0.71375,0.7139,0.7137,0.7139,116500000.0
2009-11-30 16:26:00,0.7139,0.714,0.7139,0.71395,32000000.0
2009-11-30 16:27:00,0.714,0.71415,0.71395,0.71415,44000000.0
2009-11-30 16:28:00,0.7141,0.7142,0.714,0.7141,139900000.0
2009-11-30 16:29:00,0.7141,0.7141,0.71375,0.71375,91600000.0
2009-11-30 16:30:00,0.71375,0.71385,0.7135,0.71385,182000000.0
2009-11-30 16:31:00,0.7139,0.71395,0.71325,0.71335,159800000.0
2009-11-30 16:32:00,0.71335,0.7134,0.7132,0.71335,106800000.0
2009-11-30 16:33:00,0.71335,0.71335,0.71285,0.713,260200000.0
2009-11-30 16:34:00,0.71295,0.7136,0.71295,0.71335,239100000.0
2009-11-30 16:35:00,0.71335,0.71385,0.71325,0.71385,442300000.0
2009-11-30 16:36:00,0.71375,0.71445,0.71375,0.7142,441300000.0
2009-11-30 16:37:00,0.71425,0.71425,0.71375,0.714,286900000.0
2009-11-30 16:38:00,0.71405,0.71405,0.71365,0.71385,366800000.0
2009-11-30 16:39:00,0.71385,0.71385,0.7136,0.71385,437400000.0
2009-11-30 16:40:00,0.71385,0.71385,0.7136,0.71365,280400000.0
2009-11-30 16:41:00,0.71365,0.71365,0.7132,0.7132,231800000.0
2009-11-30 16:42:00,0.71315,0.71475,0.71315,0.71475,456700000.0
2009-11-30 16:43:00,0.71475,0.71475,0.7146,0.71475,298800000.0
2009-11-30 16:44:00,0.7148,0.715,0.71465,0.71465,173400000.0
2009-11-30 16:45:00,0.71455,0.71465,0.71425,0.71455,212000000.0
2009-11-30 16:46:00,0.7145,0.71455,0.7142,0.71445,165800000.0
2009-11-30 16:47:00,0.71445,0.7148,0.71445,0.7145,202800000.0
2009-11-30 16:48:00,0.71445,0.71465,0.7142,0.71465,304000000.0
2009-11-30 16:49:00,0.7146,0.7148,0.7141,0.71435,390600000.0
2009-11-30 16:50:00,0.71435,0.71445,0.71395,0.71415,309200000.0
2009-11-30 16:51:00,0.71415,0.7145,0.71405,0.7144,364300000.0
2009-11-30 16:52:00,0.7144,0.7145,0.71415,0.71445,267800000.0
2009-11-30 16:53:00,0.71445,0.71445,0.71385,0.71445,441200000.0
2009-11-30 16:54:00,0.7144,0.71485,0.71425,0.7147,440700000.0
2009-11-30 16:55:00,0.7147,0.71485,0.71465,0.71475,414900000.0
2009-11-30 16:56:00,0.71475,0.71505,0.71475,0.71505,303700000.0
2009-11-30 16:57:00,0.71505,0.71515,0.71475,0.71505,254600000.0
2009-11-30 16:58:00,0.71505,0.71515,0.7147,0.71475,278000000.0
2009-11-30 16:59:00,0.71475,0.71495,0.71445,0.71495,242200000.0
2009-11-30 17:00:00,0.715,0.7153,0.71485,0.7153,176500000.0
2009-11-30 17:01:00,0.7152,0.71545,0.7152,0.71525,209900000.0
2009-11-30 17:02:00,0.71525,0.71525,0.71515,0.71515,153400000.0
2009-11-30 17:03:00,0.71515,0.7153,0.7151,0.71515,311600000.0
2009-11-30 17:04:00,0.71515,0.71525,0.7149,0.71505,228600000.0
2009-11-30 17:05:00,0.71505,0.71515,0.71495,0.715,235200000.0
2009-11-30 17:06:00,0.71505,0.7155,0.71495,0.71545,315900000.0
2009-11-30 17:07:00,0.71545,0.71585,0.71545,0.7157,209000000.0
2009-11-30 17:08:00,0.7157,0.71575,0.71555,0.71565,210100000.0
2009-11-30 17:09:00,0.7156,0.7159,0.7156,0.71575,96400000.0
2009-11-30 17:10:00,0.71565,0.71575,0.71555,0.71555,126700000.0
2009-11-30 17:11:00,0.71555,0.71575,0.7155,0.71575,117800000.0
2009-11-30 17:12:00,0.71575,0.71585,0.7157,0.71575,40600000.0
2009-11-30 17:13:00,0.71575,0.71585,0.7156,0.7158,402400001.0
2009-11-30 17:14:00,0.71585,0.7161,0.71575,0.7159,306500000.0
2009-11-30 17:15:00,0.71595,0.71605,0.71585,0.71595,393900000.0
2009-11-30 17:16:00,0.716,0.7163,0.71595,0.7162,259100000.0
2009-11-30 17:17:00,0.7162,0.71625,0.7162,0.7162,23700000.0
2009-11-30 17:18:00,0.7162,0.7163,0.7161,0.71615,222000000.0
2009-11-30 17:19:00,0.71615,0.71615,0.7156,0.71565,173700000.0
2009-11-30 17:20:00,0.71565,0.7158,0.71545,0.71545,233100000.0
2009-11-30 17:21:00,0.7155,0.7159,0.7155,0.71575,340100000.0
2009-11-30 17:22:00,0.71575,0.7158,0.71555,0.7157,215900000.0
2009-11-30 17:23:00,0.7157,0.7159,0.71565,0.71575,130500000.0
2009-11-30 17:24:00,0.7157,0.7158,0.71565,0.71575,131900000.0
2009-11-30 17:25:00,0.7157,0.7158,0.71565,0.7158,189600000.0
2009-11-30 17:26:00,0.7158,0.716,0.7158,0.7159,79800000.0
2009-11-30 17:27:00,0.71585,0.7161,0.71585,0.71605,266400000.0
2009-11-30 17:28:00,0.71605,0.7166,0.71605,0.7165,174000000.0
2009-11-30 17:29:00,0.71655,0.7168,0.7165,0.7167,199900000.0
2009-11-30 17:30:00,0.7167,0.71685,0.71655,0.71655,107200000.0
2009-11-30 17:31:00,0.71655,0.71675,0.7164,0.7166,413499999.0
2009-11-30 17:32:00,0.7166,0.71695,0.71645,0.7165,364200000.0
2009-11-30 17:33:00,0.7165,0.71685,0.71645,0.7166,207100000.0
2009-11-30 17:34:00,0.71655,0.71675,0.7162,0.7164,292100000.0
2009-11-30 17:35:00,0.71645,0.71645,0.7161,0.7163,357300000.0
2009-11-30 17:36:00,0.7163,0.71635,0.71625,0.71635,123200000.0
2009-11-30 17:37:00,0.71635,0.7164,0.71615,0.71615,192000000.0
2009-11-30 17:38:00,0.71615,0.7162,0.716,0.71615,254400000.0
2009-11-30 17:39:00,0.71615,0.71645,0.71615,0.71625,317600000.0
2009-11-30 17:40:00,0.71625,0.71635,0.71615,0.7162,269400000.0
2009-11-30 17:41:00,0.7162,0.7163,0.7158,0.71585,391000000.0
2009-11-30 17:42:00,0.71595,0.71615,0.71585,0.7159,196400000.0
2009-11-30 17:43:00,0.7159,0.7159,0.71565,0.71575,147400000.0
2009-11-30 17:44:00,0.7157,0.71575,0.71555,0.7156,155500000.0
2009-11-30 17:45:00,0.7156,0.7156,0.71515,0.71525,379000000.0
2009-11-30 17:46:00,0.71525,0.71535,0.7148,0.71535,295300000.0
2009-11-30 17:47:00,0.71535,0.716,0.71535,0.7159,454600000.0
2009-11-30 17:48:00,0.71595,0.716,0.71555,0.7156,367800000.0
2009-11-30 17:49:00,0.71575,0.71575,0.7153,0.7154,281100000.0
2009-11-30 17:50:00,0.7154,0.7155,0.71525,0.71545,182099999.0
2009-11-30 17:51:00,0.71545,0.71545,0.71525,0.71535,268800000.0
2009-11-30 17:52:00,0.71535,0.71545,0.7153,0.71535,156200000.0
2009-11-30 17:53:00,0.71535,0.7154,0.71495,0.71505,143800000.0
2009-11-30 17:54:00,0.71505,0.71535,0.71505,0.71515,216500000.0
2009-11-30 17:55:00,0.71515,0.71525,0.71465,0.7149,206500000.0
2009-11-30 17:56:00,0.7147,0.71515,0.7144,0.7151,445400000.0
2009-11-30 17:57:00,0.7151,0.71525,0.71505,0.71505,303200000.0
2009-11-30 17:58:00,0.71505,0.71515,0.715,0.7151,163000000.0
2009-11-30 17:59:00,0.7151,0.71535,0.7148,0.71515,171700000.0
2009-11-30 18:00:00,0.7152,0.7152,0.7143,0.71435,170800000.0
2009-11-30 18:01:00,0.71435,0.71445,0.71375,0.71385,353200000.0
2009-11-30 18:02:00,0.7137,0.7138,0.7135,0.7136,368700000.0
2009-11-30 18:03:00,0.7136,0.7139,0.7133,0.7138,289600000.0
2009-11-30 18:04:00,0.71385,0.7144,0.71375,0.71415,162100000.0
2009-11-30 18:05:00,0.7141,0.7145,0.7141,0.71425,308500000.0
2009-11-30 18:06:00,0.7143,0.71495,0.7143,0.71485,632000000.0
2009-11-30 18:07:00,0.71485,0.7152,0.7148,0.7152,515900000.0
2009-11-30 18:08:00,0.71525,0.7153,0.7151,0.7152,370900000.0
2009-11-30 18:09:00,0.7152,0.71545,0.7152,0.7153,201400000.0
2009-11-30 18:10:00,0.7153,0.7154,0.7152,0.71525,183200000.0
2009-11-30 18:11:00,0.7153,0.71535,0.7151,0.7151,166400000.0
2009-11-30 18:12:00,0.7151,0.7151,0.71465,0.7148,317600000.0
2009-11-30 18:13:00,0.7148,0.715,0.71475,0.71485,137400000.0
2009-11-30 18:14:00,0.71485,0.71495,0.7148,0.7149,109200000.0
2009-11-30 18:15:00,0.71485,0.71525,0.71485,0.71525,294600000.0
2009-11-30 18:16:00,0.71525,0.71545,0.7152,0.7153,140300000.0
2009-11-30 18:17:00,0.7153,0.71535,0.71415,0.7143,334900000.0
2009-11-30 18:18:00,0.71425,0.7143,0.71395,0.71405,197900000.0
2009-11-30 18:19:00,0.7141,0.71475,0.7141,0.71475,210200000.0
2009-11-30 18:20:00,0.7148,0.71495,0.71475,0.71485,307999999.0
2009-11-30 18:21:00,0.7148,0.7149,0.71475,0.7148,200400000.0
2009-11-30 18:22:00,0.7148,0.71495,0.7145,0.7146,169400000.0
2009-11-30 18:23:00,0.71455,0.7147,0.71415,0.71465,339300000.0
2009-11-30 18:24:00,0.71465,0.71485,0.7143,0.71435,202400000.0
2009-11-30 18:25:00,0.71435,0.71445,0.71415,0.71425,270200000.0
2009-11-30 18:26:00,0.71425,0.7144,0.71425,0.71435,118000000.0
2009-11-30 18:27:00,0.71435,0.71445,0.71425,0.71435,114400000.0
2009-11-30 18:28:00,0.71435,0.71445,0.7141,0.71415,322200000.0
2009-11-30 18:29:00,0.7142,0.7144,0.71365,0.7138,303000000.0
2009-11-30 18:30:00,0.7138,0.7138,0.71325,0.71335,474000000.0
2009-11-30 18:31:00,0.71335,0.7137,0.71335,0.71355,290700000.0
2009-11-30 18:32:00,0.7136,0.7136,0.7131,0.71315,352200000.0
2009-11-30 18:33:00,0.71315,0.7135,0.71305,0.71345,185600000.0
2009-11-30 18:34:00,0.71345,0.71385,0.71345,0.71385,332500000.0
2009-11-30 18:35:00,0.7138,0.7139,0.71335,0.71355,167500000.0
2009-11-30 18:36:00,0.71355,0.71355,0.71315,0.71335,147700000.0
2009-11-30 18:37:00,0.71335,0.71355,0.71325,0.71355,260600000.0
2009-11-30 18:38:00,0.71355,0.7138,0.71345,0.71375,192400000.0
2009-11-30 18:39:00,0.7138,0.71385,0.71365,0.71365,132000000.0
2009-11-30 18:40:00,0.71365,0.71385,0.7135,0.71385,98000000.0
2009-11-30 18:41:00,0.7138,0.71405,0.7136,0.71405,136500000.0
2009-11-30 18:42:00,0.71395,0.71455,0.71395,0.71445,248600000.0
2009-11-30 18:43:00,0.71435,0.71475,0.71435,0.71465,178100000.0
2009-11-30 18:44:00,0.71465,0.7148,0.7145,0.71455,223400000.0
2009-11-30 18:45:00,0.71455,0.71465,0.71455,0.7146,126900000.0
2009-11-30 18:46:00,0.71465,0.7147,0.7144,0.71465,136700000.0
2009-11-30 18:47:00,0.7146,0.7149,0.71455,0.71455,77200000.0
2009-11-30 18:48:00,0.71455,0.71455,0.71395,0.71395,289900000.0
2009-11-30 18:49:00,0.71395,0.71395,0.71365,0.71365,222300000.0
2009-11-30 18:50:00,0.71355,0.7139,0.71345,0.71385,309600000.0
2009-11-30 18:51:00,0.71385,0.71405,0.7137,0.71405,211000000.0
2009-11-30 18:52:00,0.71395,0.71395,0.71375,0.7138,190000000.0
2009-11-30 18:53:00,0.7138,0.71385,0.7133,0.7134,226900000.0
2009-11-30 18:54:00,0.7134,0.71385,0.7134,0.71375,176000000.0
2009-11-30 18:55:00,0.7138,0.7138,0.7137,0.71375,32800000.0
2009-11-30 18:56:00,0.71375,0.7139,0.7137,0.7139,158100000.0
2009-11-30 18:57:00,0.7139,0.71395,0.7137,0.71395,294000000.0
2009-11-30 18:58:00,0.7139,0.7141,0.71385,0.7141,64200000.0
2009-11-30 18:59:00,0.71405,0.7147,0.71405,0.71465,240400000.0
2009-11-30 19:00:00,0.71465,0.71465,0.71435,0.71445,186900001.0
2009-11-30 19:01:00,0.71445,0.71445,0.7144,0.71445,66300000.0
2009-11-30 19:02:00,0.71445,0.71445,0.7141,0.7141,51000000.0
2009-11-30 19:03:00,0.7141,0.71415,0.71405,0.71405,68300000.0
2009-11-30 19:04:00,0.71405,0.71425,0.714,0.71425,140000000.0
2009-11-30 19:05:00,0.71425,0.71425,0.71375,0.71385,323200000.0
2009-11-30 19:06:00,0.7139,0.71395,0.71365,0.71365,268600000.0
2009-11-30 19:07:00,0.71365,0.7138,0.71365,0.7137,131000000.0
2009-11-30 19:08:00,0.7137,0.71385,0.71345,0.71345,126000000.0
2009-11-30 19:09:00,0.71345,0.71375,0.71345,0.7136,183000000.0
2009-11-30 19:10:00,0.71365,0.7137,0.71355,0.7137,126000000.0
2009-11-30 19:11:00,0.71365,0.71365,0.71355,0.71365,197600000.0
2009-11-30 19:12:00,0.71365,0.7137,0.7136,0.7137,73200000.0
2009-11-30 19:13:00,0.7138,0.7139,0.7137,0.71385,95500000.0
2009-11-30 19:14:00,0.71385,0.71385,0.71385,0.71385,44800000.0
2009-11-30 19:15:00,0.71385,0.7145,0.71385,0.7144,291400000.0
2009-11-30 19:16:00,0.7144,0.7149,0.7143,0.71485,305300000.0
2009-11-30 19:17:00,0.71485,0.71495,0.7148,0.7148,110000000.0
2009-11-30 19:18:00,0.7148,0.7153,0.7148,0.7153,70000000.0
2009-11-30 19:19:00,0.7153,0.71545,0.7151,0.7151,144400000.0
2009-11-30 19:20:00,0.7151,0.7151,0.7147,0.7147,68000000.0
2009-11-30 19:21:00,0.7147,0.71485,0.71455,0.71455,27200000.0
2009-11-30 19:22:00,0.71485,0.71485,0.71455,0.7148,41000000.0
2009-11-30 19:23:00,0.7148,0.7149,0.7147,0.7149,74000000.0
2009-11-30 19:24:00,0.7149,0.7149,0.7149,0.7149,4800000.0
2009-11-30 19:25:00,0.7149,0.7151,0.71485,0.71485,61400000.0
2009-11-30 19:26:00,0.71485,0.7149,0.71485,0.7149,15200000.0
2009-11-30 19:27:00,0.71485,0.71495,0.71475,0.71475,48700000.0
2009-11-30 19:28:00,0.71475,0.71475,0.71445,0.71445,29800000.0
2009-11-30 19:29:00,0.7144,0.71455,0.7144,0.71445,30800000.0
2009-11-30 19:30:00,0.71445,0.71455,0.7143,0.7143,60400000.0
2009-11-30 19:31:00,0.71425,0.71425,0.71405,0.71405,88100000.0
2009-11-30 19:32:00,0.71405,0.71415,0.71355,0.7136,196200000.0
2009-11-30 19:33:00,0.7136,0.71365,0.7135,0.7135,50600000.0
2009-11-30 19:34:00,0.71355,0.71365,0.7135,0.7135,22400000.0
2009-11-30 19:35:00,0.7135,0.7136,0.7135,0.7136,15600000.0
2009-11-30 19:36:00,0.7136,0.7136,0.7135,0.71355,117700000.0
2009-11-30 19:37:00,0.71355,0.71355,0.71335,0.71335,169300000.0
2009-11-30 19:38:00,0.71335,0.71335,0.71335,0.71335,20000000.0
2009-11-30 19:39:00,0.71335,0.71355,0.71335,0.71355,98600000.0
2009-11-30 19:40:00,0.71355,0.7137,0.7135,0.71355,86700000.0
2009-11-30 19:41:00,0.7136,0.7137,0.7136,0.7136,44800000.0
2009-11-30 19:42:00,0.71323,0.71341,0.71311,0.71339,98500000.0
2009-11-30 19:43:00,0.71365,0.71365,0.71355,0.7136,62800000.0
2009-11-30 19:44:00,0.7136,0.7136,0.7136,0.7136,22000000.0
2009-11-30 19:45:00,0.71365,0.71365,0.7136,0.7136,36400000.0
2009-11-30 19:46:00,0.7136,0.71365,0.7136,0.71365,23200000.0
2009-11-30 19:47:00,0.71365,0.71365,0.71345,0.71365,35100000.0
2009-11-30 19:48:00,0.71365,0.71365,0.7136,0.71365,24800000.0
2009-11-30 19:49:00,0.71365,0.71365,0.7135,0.71355,57800000.0
2009-11-30 19:50:00,0.71355,0.71365,0.71355,0.71365,20800000.0
2009-11-30 19:51:00,0.71355,0.71355,0.71345,0.71345,22400000.0
2009-11-30 19:52:00,0.7134,0.71345,0.71325,0.71325,19200000.0
2009-11-30 19:53:00,0.7133,0.7133,0.71305,0.71305,35600000.0
2009-11-30 19:54:00,0.7131,0.7131,0.71305,0.71305,18800000.0
2009-11-30 19:55:00,0.71315,0.71315,0.71305,0.71305,7000000.0
2009-11-30 19:56:00,0.71305,0.71305,0.7128,0.7128,58000000.0
2009-11-30 19:57:00,0.71285,0.71285,0.7125,0.71255,69000000.0
2009-11-30 19:58:00,0.71255,0.71275,0.71235,0.71265,71800000.0
2009-11-30 19:59:00,0.71265,0.71265,0.71245,0.71255,55600000.0
2009-11-30 20:00:00,0.71255,0.71265,0.71255,0.71255,95600000.0
2009-11-30 20:01:00,0.71255,0.71255,0.7123,0.7123,85200000.0
2009-11-30 20:02:00,0.7123,0.7126,0.7123,0.71245,50400000.0
2009-11-30 20:03:00,0.71245,0.713,0.7124,0.713,62800000.0
2009-11-30 20:04:00,0.71295,0.71295,0.7127,0.71285,36000000.0
2009-11-30 20:05:00,0.71285,0.71295,0.71285,0.71285,12600000.0
2009-11-30 20:06:00,0.71285,0.71285,0.71285,0.71285,8400000.0
2009-11-30 20:07:00,0.71285,0.71285,0.71265,0.71265,54800000.0
2009-11-30 20:08:00,0.71265,0.71265,0.71255,0.71255,26000000.0
2009-11-30 20:09:00,0.71255,0.7126,0.71235,0.71235,102000000.0
2009-11-30 20:10:00,0.71235,0.71275,0.71235,0.71275,135200000.0
2009-11-30 20:11:00,0.71275,0.7129,0.7127,0.7127,83700000.0
2009-11-30 20:12:00,0.7127,0.71275,0.7127,0.71275,58600000.0
2009-11-30 20:13:00,0.7127,0.7127,0.7127,0.7127,6000000.0
2009-11-30 20:14:00,0.71275,0.71275,0.71275,0.71275,21200000.0
2009-11-30 20:15:00,0.71275,0.71275,0.71265,0.7127,48400000.0
2009-11-30 20:16:00,0.7127,0.71275,0.7127,0.71275,35200000.0
2009-11-30 20:17:00,0.71275,0.71275,0.71275,0.71275,25800000.0
2009-11-30 20:18:00,0.71275,0.71295,0.71275,0.71285,110700000.0
2009-11-30 20:19:00,0.7128,0.71305,0.7128,0.713,67600000.0
2009-11-30 20:20:00,0.71305,0.71355,0.71305,0.71355,100000000.0
2009-11-30 20:21:00,0.71355,0.71355,0.71355,0.71355,36800000.0
2009-11-30 20:22:00,0.71355,0.71355,0.71345,0.71345,26000000.0
2009-11-30 20:23:00,0.71345,0.7137,0.71345,0.71355,62300000.0
2009-11-30 20:24:00,0.71355,0.7136,0.71355,0.7136,38100000.0
2009-11-30 20:25:00,0.7136,0.7138,0.7136,0.71365,86600000.0
2009-11-30 20:26:00,0.71365,0.71365,0.71355,0.71355,71400000.0
2009-11-30 20:27:00,0.7136,0.71365,0.7136,0.71365,8000000.0
2009-11-30 20:28:00,0.71355,0.71365,0.71355,0.71365,57500000.0
2009-11-30 20:29:00,0.71365,0.71375,0.7136,0.71375,43200000.0
2009-11-30 20:30:00,0.71375,0.71435,0.71365,0.71435,94600000.0
2009-11-30 20:31:00,0.71435,0.71435,0.71425,0.71425,53600000.0
2009-11-30 20:32:00,0.71425,0.71445,0.71425,0.71445,31600000.0
2009-11-30 20:33:00,0.7144,0.7144,0.7143,0.7143,53000000.0
2009-11-30 20:34:00,0.7143,0.7143,0.7138,0.71395,107900000.0
2009-11-30 20:35:00,0.71395,0.71395,0.7137,0.7137,127800000.0
2009-11-30 20:36:00,0.7137,0.71385,0.7137,0.7138,60000000.0
2009-11-30 20:37:00,0.7138,0.7138,0.71375,0.71375,17200000.0
2009-11-30 20:38:00,0.71375,0.71385,0.71365,0.7138,107000000.0
2009-11-30 20:39:00,0.7138,0.7138,0.7138,0.7138,4800000.0
2009-11-30 20:40:00,0.7138,0.7138,0.71335,0.71335,71900000.0
2009-11-30 20:41:00,0.71335,0.71335,0.7133,0.7133,104400000.0
2009-11-30 20:42:00,0.7133,0.7133,0.71305,0.7133,131100000.0
2009-11-30 20:43:00,0.7133,0.7133,0.7128,0.7129,100200000.0
2009-11-30 20:44:00,0.71295,0.713,0.71295,0.71295,13100000.0
2009-11-30 20:45:00,0.7129,0.71295,0.7128,0.71295,27600000.0
2009-11-30 20:46:00,0.7129,0.71295,0.7128,0.71285,57200000.0
2009-11-30 20:47:00,0.71285,0.71285,0.71265,0.7127,67400000.0
2009-11-30 20:48:00,0.71265,0.71285,0.71265,0.71285,40800000.0
2009-11-30 20:49:00,0.71285,0.7131,0.71275,0.7131,63000000.0
2009-11-30 20:50:00,0.71305,0.7135,0.71305,0.7135,165500000.0
2009-11-30 20:51:00,0.71345,0.7143,0.71345,0.71415,225000000.0
2009-11-30 20:52:00,0.71415,0.71425,0.71415,0.71415,162900000.0
2009-11-30 20:53:00,0.71415,0.7142,0.7136,0.7137,250900000.0
2009-11-30 20:54:00,0.7137,0.7138,0.71365,0.7138,107200000.0
2009-11-30 20:55:00,0.7138,0.71435,0.7138,0.71435,49200000.0
2009-11-30 20:56:00,0.71425,0.71445,0.7141,0.71435,107900000.0
2009-11-30 20:57:00,0.71435,0.71435,0.7142,0.7142,48000000.0
2009-11-30 20:58:00,0.7142,0.7142,0.7142,0.7142,31600000.0
2009-11-30 20:59:00,0.7142,0.71425,0.71405,0.71405,61900000.0
2009-11-30 21:00:00,0.714,0.71405,0.71385,0.71385,139600000.0
2009-11-30 21:01:00,0.71385,0.7139,0.7137,0.7137,152800000.0
2009-11-30 21:02:00,0.71375,0.7138,0.71355,0.71355,118100000.0
2009-11-30 21:03:00,0.71355,0.71375,0.7135,0.7136,112100000.0
2009-11-30 21:04:00,0.7137,0.7138,0.7136,0.7137,128400000.0
2009-11-30 21:05:00,0.7137,0.71385,0.7136,0.7138,114400000.0
2009-11-30 21:06:00,0.7139,0.71395,0.71375,0.71375,172400000.0
2009-11-30 21:07:00,0.71375,0.71375,0.7136,0.71365,90400000.0
2009-11-30 21:08:00,0.71375,0.71385,0.71375,0.7138,118800000.0
2009-11-30 21:09:00,0.7138,0.7138,0.71375,0.71375,44800000.0
2009-11-30 21:10:00,0.7137,0.71385,0.71341,0.71343,17300000.0
2009-11-30 21:11:00,0.7138,0.7138,0.7137,0.7137,102800000.0
2009-11-30 21:12:00,0.7139,0.7139,0.7139,0.7139,6400000.0
2009-11-30 21:13:00,0.7139,0.7139,0.7139,0.7139,35200000.0
2009-11-30 21:14:00,0.7139,0.7139,0.7139,0.7139,1600000.0
2009-11-30 21:15:00,0.71395,0.71405,0.7139,0.714,106800000.0
2009-11-30 21:16:00,0.714,0.714,0.71385,0.7139,59600000.0
2009-11-30 21:17:00,0.7139,0.7139,0.71355,0.71365,113700000.0
2009-11-30 21:18:00,0.71365,0.7137,0.71365,0.71365,171300000.0
2009-11-30 21:19:00,0.71365,0.71385,0.71365,0.71365,170900000.0
2009-11-30 21:20:00,0.71365,0.71365,0.7136,0.7136,49000000.0
2009-11-30 21:21:00,0.7136,0.7136,0.7136,0.7136,24000000.0
2009-11-30 21:22:00,0.7136,0.71365,0.7136,0.71365,39600000.0
2009-11-30 21:23:00,0.71365,0.71365,0.7136,0.71365,95200000.0
2009-11-30 21:24:00,0.71365,0.71365,0.7136,0.7136,147600000.0
2009-11-30 21:25:00,0.7136,0.7136,0.713,0.713,205400000.0
2009-11-30 21:26:00,0.71295,0.7133,0.7129,0.71325,219800000.0
2009-11-30 21:27:00,0.7133,0.7133,0.7131,0.7131,84000000.0
2009-11-30 21:28:00,0.7131,0.71315,0.71305,0.71315,153600000.0
2009-11-30 21:29:00,0.7132,0.7132,0.71315,0.71315,67100000.0
2009-11-30 21:30:00,0.71315,0.71325,0.7131,0.7132,93600000.0
2009-11-30 21:31:00,0.7132,0.71345,0.7132,0.71335,176500000.0
2009-11-30 21:32:00,0.71335,0.71345,0.7133,0.71345,169200000.0
2009-11-30 21:33:00,0.71345,0.7136,0.71345,0.71355,81900000.0
2009-11-30 21:34:00,0.71355,0.7136,0.7135,0.71355,75400000.0
2009-11-30 21:35:00,0.71355,0.71355,0.71355,0.71355,59300000.0
2009-11-30 21:36:00,0.71355,0.71365,0.7135,0.7136,56000000.0
2009-11-30 21:37:00,0.7136,0.7136,0.7136,0.7136,18000000.0
2009-11-30 21:38:00,0.7136,0.7136,0.71345,0.7135,118600000.0
2009-11-30 21:39:00,0.71355,0.71385,0.71355,0.71355,82100000.0
2009-11-30 21:40:00,0.7136,0.7136,0.71355,0.71355,94100000.0
2009-11-30 21:41:00,0.71355,0.71355,0.71345,0.71355,82400000.0
2009-11-30 21:42:00,0.71355,0.7136,0.71345,0.7135,71000000.0
2009-11-30 21:43:00,0.71355,0.71375,0.71345,0.71375,62800000.0
2009-11-30 21:44:00,0.71375,0.71375,0.71375,0.71375,6400000.0
2009-11-30 21:45:00,0.71375,0.71375,0.7137,0.7137,5200000.0
2009-11-30 21:46:00,0.7137,0.71385,0.71345,0.71365,161200000.0
2009-11-30 21:47:00,0.71365,0.714,0.71355,0.71385,95900000.0
2009-11-30 21:48:00,0.71385,0.71385,0.7137,0.7137,99200000.0
2009-11-30 21:49:00,0.7137,0.71375,0.71365,0.71365,25200000.0
2009-11-30 21:50:00,0.71365,0.71365,0.7135,0.71365,100200000.0
2009-11-30 21:51:00,0.71365,0.71395,0.71365,0.71395,85200000.0
2009-11-30 21:52:00,0.71395,0.71395,0.7139,0.7139,79200000.0
2009-11-30 21:53:00,0.7139,0.71395,0.7139,0.7139,82600000.0
2009-11-30 21:54:00,0.71385,0.71385,0.71375,0.71375,29200000.0
2009-11-30 21:55:00,0.71375,0.7139,0.71375,0.71385,97500000.0
2009-11-30 21:56:00,0.714,0.71405,0.7139,0.7139,70600000.0
2009-11-30 21:57:00,0.7138,0.71385,0.7137,0.71385,67600000.0
2009-11-30 21:58:00,0.71385,0.71395,0.7137,0.7138,158400000.0
2009-11-30 21:59:00,0.71385,0.71405,0.71385,0.71405,58800001.0
2009-11-30 22:00:00,0.71405,0.71405,0.714,0.71405,65600000.0
2009-11-30 22:01:00,0.71415,0.71415,0.71415,0.71415,2000000.0
2009-11-30 22:02:00,0.71415,0.71425,0.71415,0.7142,79000000.0
2009-11-30 22:03:00,0.7142,0.7142,0.7142,0.7142,14400000.0
2009-11-30 22:04:00,0.71425,0.71425,0.7142,0.7142,57300000.0
2009-11-30 22:05:00,0.7142,0.71425,0.7142,0.71425,10400000.0
2009-11-30 22:06:00,0.7142,0.7142,0.7142,0.7142,13200000.0
2009-11-30 22:07:00,0.71415,0.7142,0.71405,0.71405,33900000.0
2009-11-30 22:08:00,0.71405,0.71405,0.71385,0.71395,127600000.0
2009-11-30 22:09:00,0.71395,0.71405,0.71385,0.714,77800000.0
2009-11-30 22:10:00,0.71405,0.71405,0.71405,0.71405,58500000.0
2009-11-30 22:11:00,0.71405,0.71415,0.71405,0.7141,103200000.0
2009-11-30 22:12:00,0.7141,0.71415,0.7141,0.71415,61400000.0
2009-11-30 22:13:00,0.7143,0.7143,0.7142,0.7142,48000000.0
2009-11-30 22:14:00,0.7143,0.7144,0.7143,0.7144,77200000.0
2009-11-30 22:15:00,0.7144,0.7145,0.71435,0.7145,60000000.0
2009-11-30 22:16:00,0.7145,0.715,0.7145,0.71475,64200000.0
2009-11-30 22:17:00,0.71495,0.7156,0.7149,0.7153,170900000.0
2009-11-30 22:18:00,0.71535,0.7154,0.7153,0.7153,181600000.0
2009-11-30 22:19:00,0.71535,0.7154,0.71525,0.7154,66800000.0
2009-11-30 22:20:00,0.71545,0.71545,0.71535,0.71535,46200000.0
2009-11-30 22:21:00,0.71535,0.71535,0.71525,0.71525,52400000.0
2009-11-30 22:22:00,0.71525,0.7153,0.71515,0.71515,51300000.0
2009-11-30 22:23:00,0.71515,0.71515,0.71505,0.71505,100400000.0
2009-11-30 22:24:00,0.71505,0.7151,0.71495,0.71495,139800000.0
2009-11-30 22:25:00,0.71495,0.715,0.7149,0.71495,72000000.0
2009-11-30 22:26:00,0.7149,0.7149,0.71465,0.71485,148700000.0
2009-11-30 22:27:00,0.71485,0.71495,0.7148,0.71495,66400000.0
2009-11-30 22:28:00,0.71495,0.71515,0.71495,0.715,61600000.0
2009-11-30 22:29:00,0.715,0.715,0.71495,0.715,44200000.0
2009-11-30 22:30:00,0.71495,0.71505,0.71495,0.71505,25600000.0
2009-11-30 22:31:00,0.71505,0.7155,0.71505,0.7155,88400000.0
2009-11-30 22:32:00,0.7156,0.7158,0.7155,0.7155,98700000.0
2009-11-30 22:33:00,0.7155,0.71565,0.71545,0.71565,139000000.0
2009-11-30 22:34:00,0.71565,0.7159,0.71565,0.7157,58900000.0
2009-11-30 22:35:00,0.71575,0.71575,0.71575,0.71575,30700000.0
2009-11-30 22:36:00,0.71575,0.7164,0.71575,0.7161,126900000.0
2009-11-30 22:37:00,0.7161,0.71615,0.71595,0.7161,51800000.0
2009-11-30 22:38:00,0.7161,0.71615,0.71595,0.71615,163100000.0
2009-11-30 22:39:00,0.71615,0.71635,0.71615,0.71635,18000000.0
2009-11-30 22:40:00,0.7163,0.7163,0.71615,0.71615,57800000.0
2009-11-30 22:41:00,0.71615,0.71625,0.71575,0.7159,164000000.0
2009-11-30 22:42:00,0.7159,0.71595,0.7159,0.71595,52400000.0
2009-11-30 22:43:00,0.71595,0.71595,0.71585,0.71585,64800000.0
2009-11-30 22:44:00,0.7159,0.7159,0.7159,0.7159,29600000.0
2009-11-30 22:45:00,0.7159,0.7159,0.7159,0.7159,8800000.0
2009-11-30 22:46:00,0.7159,0.7161,0.7159,0.7161,56800000.0
2009-11-30 22:47:00,0.71585,0.7159,0.71568,0.7159,20000000.0
2009-11-30 22:48:00,0.7163,0.71635,0.71615,0.71615,13700000.0
2009-11-30 22:49:00,0.71615,0.7162,0.71615,0.7162,11700000.0
2009-11-30 22:50:00,0.71576,0.71618,0.71571,0.71572,42700000.0
2009-11-30 22:51:00,0.7162,0.71625,0.71615,0.71615,30000000.0
2009-11-30 22:52:00,0.71615,0.71615,0.71605,0.71615,102900000.0
2009-11-30 22:53:00,0.71615,0.71625,0.71615,0.71625,20800000.0
2009-11-30 22:54:00,0.71625,0.71655,0.71625,0.7164,71200000.0
2009-11-30 22:55:00,0.71645,0.71645,0.7164,0.7164,30600000.0
2009-11-30 22:56:00,0.7164,0.7164,0.7163,0.7163,21000000.0
2009-11-30 22:57:00,0.71601,0.71615,0.71588,0.71615,21300000.0
2009-11-30 22:58:00,0.71645,0.71645,0.7162,0.7162,15800000.0
2009-11-30 22:59:00,0.7162,0.7162,0.71595,0.71595,25900000.0
2009-11-30 23:00:00,0.71595,0.716,0.71595,0.716,74200000.0
2009-11-30 23:01:00,0.71605,0.7161,0.716,0.716,14500000.0
2009-11-30 23:02:00,0.716,0.7161,0.716,0.716,6600000.0
2009-11-30 23:03:00,0.716,0.716,0.716,0.716,6800000.0
2009-11-30 23:04:00,0.716,0.716,0.7158,0.7158,22400000.0
2009-11-30 23:05:00,0.7158,0.7158,0.7157,0.7158,49600000.0
2009-11-30 23:06:00,0.7158,0.7158,0.7158,0.7158,4800000.0
2009-11-30 23:07:00,0.7158,0.7158,0.7158,0.7158,11200000.0
2009-11-30 23:08:00,0.7158,0.7158,0.7158,0.7158,4800000.0
2009-11-30 23:09:00,0.71575,0.7158,0.71575,0.7158,15200000.0
2009-11-30 23:10:00,0.7158,0.7158,0.71575,0.71575,5600000.0
2009-11-30 23:11:00,0.7159,0.716,0.7159,0.716,33600000.0
2009-11-30 23:12:00,0.716,0.71605,0.71595,0.71595,41600000.0
2009-11-30 23:13:00,0.71595,0.71595,0.71575,0.71575,60300000.0
2009-11-30 23:14:00,0.71585,0.71595,0.71555,0.71555,103600000.0
2009-11-30 23:15:00,0.7156,0.71565,0.7156,0.71565,8800000.0
2009-11-30 23:16:00,0.71575,0.71575,0.71565,0.71565,8000000.0
2009-11-30 23:17:00,0.71565,0.71565,0.71565,0.71565,5600000.0
2009-11-30 23:18:00,0.7156,0.7156,0.7152,0.71555,43600000.0
2009-11-30 23:19:00,0.71555,0.71565,0.71555,0.71565,37200000.0
2009-11-30 23:20:00,0.71565,0.71565,0.7153,0.7155,89000000.0
2009-11-30 23:21:00,0.71535,0.71538,0.71532,0.71535,29700000.0
2009-11-30 23:22:00,0.7155,0.71555,0.7154,0.71555,125400000.0
2009-11-30 23:23:00,0.71555,0.71555,0.71555,0.71555,4400000.0
2009-11-30 23:24:00,0.7155,0.71555,0.7155,0.71555,5600000.0
2009-11-30 23:25:00,0.71545,0.7155,0.71545,0.71545,78200000.0
2009-11-30 23:26:00,0.71545,0.71545,0.71515,0.71545,87600000.0
2009-11-30 23:27:00,0.71545,0.7155,0.71545,0.7155,39600000.0
2009-11-30 23:28:00,0.7155,0.71555,0.7152,0.7154,40200000.0
2009-11-30 23:29:00,0.7154,0.7155,0.7154,0.71545,46800000.0
2009-11-30 23:30:00,0.7154,0.71555,0.7154,0.71555,31800000.0
2009-11-30 23:31:00,0.71555,0.71555,0.71495,0.71555,33200000.0
2009-11-30 23:32:00,0.7153,0.71536,0.71503,0.71507,69200000.0
2009-11-30 23:33:00,0.7155,0.71555,0.7152,0.71555,48400000.0
2009-11-30 23:34:00,0.71555,0.7156,0.71555,0.7156,3200000.0
2009-11-30 23:35:00,0.71555,0.71555,0.7153,0.71545,22400000.0
2009-11-30 23:36:00,0.71545,0.7155,0.71525,0.71525,56000000.0
2009-11-30 23:37:00,0.71525,0.71525,0.71525,0.71525,6800000.0
2009-11-30 23:38:00,0.71525,0.71525,0.7151,0.7151,16800000.0
2009-11-30 23:39:00,0.71499,0.715,0.71466,0.7147,18100000.0
2009-11-30 23:40:00,0.7151,0.7151,0.71505,0.7151,37200000.0
2009-11-30 23:41:00,0.7152,0.71575,0.7152,0.71575,71200000.0
2009-11-30 23:42:00,0.71575,0.7158,0.71575,0.7158,7200000.0
2009-11-30 23:43:00,0.71562,0.71571,0.71535,0.71545,20600000.0
2009-11-30 23:44:00,0.7159,0.71615,0.7159,0.7161,43600000.0
2009-11-30 23:45:00,0.7161,0.7162,0.71605,0.71615,20600000.0
2009-11-30 23:46:00,0.716,0.71615,0.716,0.71615,22800000.0
2009-11-30 23:47:00,0.71605,0.7161,0.7159,0.71595,20400000.0
2009-11-30 23:48:00,0.71585,0.716,0.71585,0.716,23200000.0
2009-11-30 23:49:00,0.716,0.716,0.7156,0.71575,69400000.0
2009-11-30 23:50:00,0.7156,0.71565,0.7152,0.7155,36800000.0
2009-11-30 23:51:00,0.71535,0.71535,0.71535,0.71535,8800000.0
2009-11-30 23:52:00,0.71535,0.7157,0.71525,0.7157,78800000.0
2009-11-30 23:53:00,0.7157,0.71575,0.7154,0.7154,13200000.0
2009-11-30 23:54:00,0.7155,0.71585,0.7155,0.71585,47600000.0
2009-11-30 23:55:00,0.7159,0.7159,0.7159,0.7159,4400000.0
2009-11-30 23:56:00,0.7157,0.7157,0.71525,0.71535,30000000.0
2009-11-30 23:57:00,0.71535,0.71545,0.71535,0.71545,33200000.0
2009-11-30 23:58:00,0.7155,0.71565,0.7155,0.71565,10800000.0
2009-11-30 23:59:00,0.71575,0.71575,0.71555,0.71555,4200000.0
2009-12-01 00:00:00,0.71545,0.71545,0.71545,0.71545,5200000.0
2009-12-01 00:01:00,0.71545,0.71565,0.71535,0.71545,17200000.0
2009-12-01 00:02:00,0.71545,0.7158,0.71545,0.7158,24000000.0
2009-12-01 00:03:00,0.71575,0.71575,0.71575,0.71575,9600000.0
2009-12-01 00:04:00,0.7158,0.7158,0.71555,0.71555,31200000.0
2009-12-01 00:05:00,0.71565,0.71575,0.71565,0.71575,14400000.0
2009-12-01 00:06:00,0.71575,0.71575,0.71565,0.71565,36000000.0
2009-12-01 00:07:00,0.7157,0.71585,0.7157,0.71585,5000000.0
2009-12-01 00:08:00,0.71585,0.71585,0.71585,0.71585,1000000.0
2009-12-01 00:09:00,0.7158,0.7158,0.7158,0.7158,12000000.0
2009-12-01 00:10:00,0.71567,0.71601,0.71558,0.71566,67900000.0
2009-12-01 00:11:00,0.7158,0.7158,0.7158,0.7158,11200000.0
2009-12-01 00:12:00,0.7158,0.7158,0.71575,0.7158,24000000.0
2009-12-01 00:13:00,0.7158,0.7158,0.7158,0.7158,6800000.0
2009-12-01 00:14:00,0.7158,0.7158,0.7158,0.7158,9600000.0
2009-12-01 00:15:00,0.7158,0.7158,0.7158,0.7158,4800000.0
2009-12-01 00:16:00,0.7158,0.7159,0.71565,0.71585,114000000.0
2009-12-01 00:17:00,0.7159,0.716,0.71585,0.71585,13800000.0
2009-12-01 00:18:00,0.7159,0.71595,0.7159,0.71595,6800000.0
2009-12-01 00:19:00,0.71581,0.71591,0.71555,0.71562,91700000.0
2009-12-01 00:20:00,0.71562,0.71618,0.71562,0.71575,99900000.0
2009-12-01 00:21:00,0.71572,0.71572,0.71555,0.71555,27600000.0
2009-12-01 00:22:00,0.71568,0.71608,0.71568,0.71587,42700000.0
2009-12-01 00:23:00,0.71576,0.71581,0.7157,0.7157,38800000.0
2009-12-01 00:24:00,0.71568,0.71586,0.71568,0.71573,44200000.0
2009-12-01 00:25:00,0.716,0.7161,0.716,0.7161,16200000.0
2009-12-01 00:26:00,0.7161,0.71655,0.7161,0.71655,39400000.0
2009-12-01 00:27:00,0.71655,0.71695,0.7165,0.71695,52400000.0
2009-12-01 00:28:00,0.71695,0.717,0.71695,0.717,4800000.0
2009-12-01 00:29:00,0.717,0.717,0.71695,0.717,27700000.0
2009-12-01 00:30:00,0.717,0.717,0.717,0.717,1600000.0
2009-12-01 00:31:00,0.717,0.717,0.717,0.717,4800000.0
2009-12-01 00:32:00,0.717,0.717,0.71675,0.71675,20800000.0
2009-12-01 00:33:00,0.71675,0.71745,0.71675,0.7174,25200000.0
2009-12-01 00:34:00,0.7174,0.7174,0.7172,0.7172,33300000.0
2009-12-01 00:35:00,0.71715,0.7175,0.7169,0.7175,52800000.0
2009-12-01 00:36:00,0.7175,0.7175,0.7175,0.7175,1600000.0
2009-12-01 00:37:00,0.7175,0.7175,0.71745,0.71745,9600000.0
2009-12-01 00:38:00,0.7174,0.71845,0.7174,0.7179,105400000.0
2009-12-01 00:39:00,0.718,0.71845,0.718,0.7181,97500000.0
2009-12-01 00:40:00,0.718,0.7184,0.7175,0.71825,178400000.0
2009-12-01 00:41:00,0.7182,0.71845,0.71815,0.71815,76500000.0
2009-12-01 00:42:00,0.71815,0.7184,0.71815,0.7184,17300000.0
2009-12-01 00:43:00,0.7183,0.7184,0.7182,0.7184,57200000.0
2009-12-01 00:44:00,0.7184,0.71845,0.7184,0.71845,16800000.0
2009-12-01 00:45:00,0.7184,0.71845,0.71795,0.71795,163300000.0
2009-12-01 00:46:00,0.71795,0.71795,0.7172,0.7172,150000000.0
2009-12-01 00:47:00,0.71725,0.7174,0.7172,0.71725,38400000.0
2009-12-01 00:48:00,0.71725,0.71725,0.71655,0.71655,96600000.0
2009-12-01 00:49:00,0.71655,0.71655,0.71595,0.71645,18700000.0
2009-12-01 00:50:00,0.7164,0.7164,0.716,0.7163,90800000.0
2009-12-01 00:51:00,0.7163,0.7166,0.7163,0.71655,72600000.0
2009-12-01 00:52:00,0.71635,0.7165,0.71635,0.7165,28400000.0
2009-12-01 00:53:00,0.71645,0.71645,0.71645,0.71645,6800000.0
2009-12-01 00:54:00,0.71645,0.71645,0.7164,0.7164,8700000.0
2009-12-01 00:55:00,0.7164,0.7164,0.7164,0.7164,1200000.0
2009-12-01 00:56:00,0.7164,0.7164,0.71635,0.7164,34900000.0
2009-12-01 00:57:00,0.7164,0.7166,0.7164,0.7166,18400000.0
2009-12-01 00:58:00,0.7166,0.7167,0.7166,0.71665,21600000.0
2009-12-01 00:59:00,0.7167,0.7167,0.7167,0.7167,2400000.0
2009-12-01 01:00:00,0.71665,0.7167,0.7166,0.7166,25300000.0
2009-12-01 01:01:00,0.7166,0.7166,0.7166,0.7166,2400000.0
2009-12-01 01:02:00,0.71665,0.71675,0.71665,0.7167,17400000.0
2009-12-01 01:03:00,0.7167,0.7167,0.7163,0.7166,51200000.0
2009-12-01 01:04:00,0.7166,0.71665,0.7166,0.71665,10000000.0
2009-12-01 01:05:00,0.71655,0.7167,0.71655,0.71665,20500000.0
2009-12-01 01:06:00,0.71665,0.71665,0.71665,0.71665,1200000.0
2009-12-01 01:07:00,0.7166,0.7166,0.7166,0.7166,14000000.0
2009-12-01 01:08:00,0.7166,0.7166,0.71655,0.7166,52000000.0
2009-12-01 01:09:00,0.7166,0.7166,0.7166,0.7166,4800000.0
2009-12-01 01:10:00,0.71628,0.71671,0.71627,0.7163,25800000.0
2009-12-01 01:11:00,0.7166,0.7166,0.71655,0.71655,20000000.0
2009-12-01 01:12:00,0.7166,0.7166,0.71585,0.7159,177600000.0
2009-12-01 01:13:00,0.71585,0.7166,0.7156,0.71655,178400000.0
2009-12-01 01:14:00,0.7165,0.7165,0.7164,0.71645,40400000.0
2009-12-01 01:15:00,0.71645,0.71645,0.7161,0.7162,124400000.0
2009-12-01 01:16:00,0.7162,0.7162,0.7162,0.7162,3200000.0
2009-12-01 01:17:00,0.7161,0.71615,0.7161,0.71615,42800000.0
2009-12-01 01:18:00,0.71615,0.71615,0.71615,0.71615,14400000.0
2009-12-01 01:19:00,0.71615,0.7164,0.71615,0.71625,118800000.0
2009-12-01 01:20:00,0.71625,0.71625,0.71605,0.71605,41200000.0
2009-12-01 01:21:00,0.71605,0.7161,0.716,0.71605,75600000.0
2009-12-01 01:22:00,0.7161,0.7161,0.71605,0.7161,9600000.0
2009-12-01 01:23:00,0.71605,0.7162,0.71605,0.7162,75600000.0
2009-12-01 01:24:00,0.7162,0.7162,0.7161,0.7161,20400000.0
2009-12-01 01:25:00,0.71615,0.7162,0.7161,0.7161,83600000.0
2009-12-01 01:26:00,0.7161,0.7161,0.716,0.716,32400000.0
2009-12-01 01:27:00,0.716,0.71625,0.716,0.7161,111300000.0
2009-12-01 01:28:00,0.71605,0.71605,0.71585,0.716,292000000.0
2009-12-01 01:29:00,0.716,0.716,0.7159,0.716,52700000.0
2009-12-01 01:30:00,0.716,0.7161,0.71595,0.7161,47200000.0
2009-12-01 01:31:00,0.7161,0.7162,0.7161,0.7162,102300000.0
2009-12-01 01:32:00,0.71615,0.7163,0.7161,0.7163,72100000.0
2009-12-01 01:33:00,0.7163,0.71635,0.7163,0.71635,23700000.0
2009-12-01 01:34:00,0.71635,0.71635,0.7163,0.7163,4000000.0
2009-12-01 01:35:00,0.7163,0.7166,0.7163,0.7166,104000000.0
2009-12-01 01:36:00,0.7167,0.7168,0.7165,0.7166,59600000.0
2009-12-01 01:37:00,0.7166,0.7167,0.7166,0.7167,18400000.0
2009-12-01 01:38:00,0.7167,0.7167,0.71665,0.7167,20200000.0
2009-12-01 01:39:00,0.7167,0.7169,0.7167,0.7168,53000000.0
2009-12-01 01:40:00,0.7168,0.7168,0.71665,0.7168,81800000.0
2009-12-01 01:41:00,0.7168,0.71745,0.7168,0.7174,121000000.0
2009-12-01 01:42:00,0.71745,0.71745,0.71735,0.71735,53400000.0
2009-12-01 01:43:00,0.71745,0.71755,0.7173,0.71735,54400000.0
2009-12-01 01:44:00,0.7172,0.7172,0.7171,0.7171,68800000.0
2009-12-01 01:45:00,0.7171,0.7171,0.7171,0.7171,30800000.0
2009-12-01 01:46:00,0.7171,0.7172,0.7171,0.7171,55400000.0
2009-12-01 01:47:00,0.7172,0.7174,0.7171,0.7172,110900000.0
2009-12-01 01:48:00,0.7173,0.7174,0.7172,0.71735,61600000.0
2009-12-01 01:49:00,0.7175,0.7175,0.71745,0.7175,25200000.0
2009-12-01 01:50:00,0.71745,0.71745,0.7173,0.7173,65200000.0
2009-12-01 01:51:00,0.71735,0.7176,0.71725,0.7176,109600000.0
2009-12-01 01:52:00,0.7176,0.7178,0.71755,0.71775,55500000.0
2009-12-01 01:53:00,0.71775,0.718,0.7177,0.7178,166400000.0
2009-12-01 01:54:00,0.7178,0.71785,0.7178,0.71785,322600000.0
2009-12-01 01:55:00,0.71785,0.71785,0.7178,0.7178,136700000.0
2009-12-01 01:56:00,0.7178,0.7178,0.71775,0.7178,115800000.0
2009-12-01 01:57:00,0.7178,0.7178,0.71775,0.71775,37400000.0
2009-12-01 01:58:00,0.7178,0.7178,0.71775,0.71775,93000000.0
2009-12-01 01:59:00,0.71775,0.7178,0.7177,0.7177,49400000.0
2009-12-01 02:00:00,0.7177,0.7178,0.7174,0.7174,149200000.0
2009-12-01 02:01:00,0.71735,0.71745,0.71735,0.7174,39200000.0
2009-12-01 02:02:00,0.7174,0.7174,0.7172,0.71725,120400000.0
2009-12-01 02:03:00,0.7173,0.71745,0.7173,0.7174,46500000.0
2009-12-01 02:04:00,0.7174,0.7174,0.7174,0.7174,41000000.0
2009-12-01 02:05:00,0.7174,0.7174,0.7174,0.7174,15900000.0
2009-12-01 02:06:00,0.71735,0.7175,0.71735,0.7175,43000000.0
2009-12-01 02:07:00,0.7175,0.71775,0.7175,0.71755,36000000.0
2009-12-01 02:08:00,0.71755,0.71755,0.7175,0.7175,87700000.0
2009-12-01 02:09:00,0.7175,0.7175,0.7175,0.7175,9400000.0
2009-12-01 02:10:00,0.71745,0.71755,0.71745,0.71755,54000000.0
2009-12-01 02:11:00,0.7175,0.7175,0.71745,0.71745,12100000.0
2009-12-01 02:12:00,0.7175,0.71755,0.7172,0.7172,80400000.0
2009-12-01 02:13:00,0.71715,0.71715,0.71645,0.71665,348000000.0
2009-12-01 02:14:00,0.71665,0.7167,0.71655,0.7167,113800000.0
2009-12-01 02:15:00,0.71675,0.7168,0.71655,0.7167,184100000.0
2009-12-01 02:16:00,0.7167,0.7167,0.7166,0.7167,61600000.0
2009-12-01 02:17:00,0.7167,0.7167,0.7166,0.71665,68400000.0
2009-12-01 02:18:00,0.71665,0.7167,0.71665,0.7167,16800000.0
2009-12-01 02:19:00,0.71675,0.7168,0.71675,0.7168,84600000.0
2009-12-01 02:20:00,0.71675,0.71675,0.71665,0.71665,62800000.0
2009-12-01 02:21:00,0.71665,0.71665,0.71665,0.71665,19900000.0
2009-12-01 02:22:00,0.7166,0.71665,0.71625,0.71645,96500000.0
2009-12-01 02:23:00,0.7164,0.7164,0.716,0.7161,128700000.0
2009-12-01 02:24:00,0.7161,0.71625,0.7161,0.71625,48200000.0
2009-12-01 02:25:00,0.71625,0.71625,0.71625,0.71625,8800000.0
2009-12-01 02:26:00,0.71625,0.7163,0.71625,0.7163,72800000.0
2009-12-01 02:27:00,0.7163,0.7164,0.7163,0.7164,11800000.0
2009-12-01 02:28:00,0.7164,0.7165,0.7164,0.7165,22600000.0
2009-12-01 02:29:00,0.71645,0.7165,0.71645,0.71645,44500000.0
2009-12-01 02:30:00,0.71645,0.7165,0.7162,0.7162,126400000.0
2009-12-01 02:31:00,0.7162,0.71625,0.7162,0.71625,20600000.0
2009-12-01 02:32:00,0.7163,0.71655,0.7163,0.7164,47000000.0
2009-12-01 02:33:00,0.71645,0.7165,0.71645,0.71645,60000000.0
2009-12-01 02:34:00,0.71645,0.7165,0.71645,0.71645,40400000.0
2009-12-01 02:35:00,0.71645,0.71665,0.71645,0.7166,94800000.0
2009-12-01 02:36:00,0.71665,0.7168,0.71655,0.71655,138500000.0
2009-12-01 02:37:00,0.71655,0.71655,0.7165,0.7165,47200000.0
2009-12-01 02:38:00,0.71645,0.71655,0.7163,0.71635,132800000.0
2009-12-01 02:39:00,0.71635,0.7164,0.7163,0.71635,118200000.0
2009-12-01 02:40:00,0.71635,0.71635,0.71635,0.71635,19600000.0
2009-12-01 02:41:00,0.71635,0.7165,0.71605,0.7161,253400000.0
2009-12-01 02:42:00,0.71605,0.71605,0.7157,0.71575,70000000.0
2009-12-01 02:43:00,0.71575,0.71575,0.7157,0.71575,73500000.0
2009-12-01 02:44:00,0.71575,0.71575,0.71575,0.71575,27600000.0
2009-12-01 02:45:00,0.7158,0.7158,0.7155,0.71555,79700000.0
2009-12-01 02:46:00,0.7156,0.71565,0.71545,0.71545,204500000.0
2009-12-01 02:47:00,0.71545,0.71545,0.71515,0.71525,175200000.0
2009-12-01 02:48:00,0.71525,0.71545,0.7152,0.7153,139200000.0
2009-12-01 02:49:00,0.71535,0.71545,0.71535,0.7154,31600000.0
2009-12-01 02:50:00,0.7154,0.7154,0.7154,0.7154,4000000.0
2009-12-01 02:51:00,0.7154,0.7155,0.71535,0.7155,73700000.0
2009-12-01 02:52:00,0.7155,0.71555,0.7155,0.71555,30800000.0
2009-12-01 02:53:00,0.7156,0.71605,0.7156,0.71605,131700000.0
2009-12-01 02:54:00,0.716,0.7162,0.71555,0.71575,121700000.0
2009-12-01 02:55:00,0.71575,0.71615,0.71575,0.7159,181600000.0
2009-12-01 02:56:00,0.71585,0.716,0.7155,0.7157,187700000.0
2009-12-01 02:57:00,0.7157,0.7157,0.71565,0.71565,15400000.0
2009-12-01 02:58:00,0.71565,0.71575,0.7156,0.71565,113900000.0
2009-12-01 02:59:00,0.71565,0.71585,0.71565,0.71585,19000000.0
2009-12-01 03:00:00,0.7158,0.71585,0.7156,0.71575,184699999.0
2009-12-01 03:01:00,0.71575,0.71595,0.7156,0.7156,120900000.0
2009-12-01 03:02:00,0.71565,0.71565,0.71525,0.71525,92300000.0
2009-12-01 03:03:00,0.71525,0.7156,0.7152,0.7156,144700000.0
2009-12-01 03:04:00,0.7156,0.7161,0.7156,0.7161,173800000.0
2009-12-01 03:05:00,0.71615,0.7163,0.7161,0.7163,64200000.0
2009-12-01 03:06:00,0.71625,0.7165,0.71625,0.71635,52000000.0
2009-12-01 03:07:00,0.7164,0.7164,0.71595,0.716,44800000.0
2009-12-01 03:08:00,0.71595,0.7163,0.7159,0.71625,79400000.0
2009-12-01 03:09:00,0.71625,0.71635,0.71625,0.71635,6400000.0
2009-12-01 03:10:00,0.7163,0.71645,0.7163,0.7164,45900000.0
2009-12-01 03:11:00,0.7164,0.7164,0.71635,0.71635,6400000.0
2009-12-01 03:12:00,0.71635,0.7164,0.71635,0.7164,8000000.0
2009-12-01 03:13:00,0.7164,0.7164,0.71635,0.71635,32000000.0
2009-12-01 03:14:00,0.71635,0.71635,0.71635,0.71635,18000000.0
2009-12-01 03:15:00,0.71635,0.71635,0.71625,0.71625,35300000.0
2009-12-01 03:16:00,0.71635,0.71635,0.71635,0.71635,3200000.0
2009-12-01 03:17:00,0.7165,0.7165,0.7165,0.7165,14400000.0
2009-12-01 03:18:00,0.7165,0.7165,0.7165,0.7165,4800000.0
2009-12-01 03:19:00,0.7165,0.7165,0.7165,0.7165,14400000.0
2009-12-01 03:20:00,0.7165,0.71675,0.7165,0.7166,106000000.0
2009-12-01 03:21:00,0.7166,0.7166,0.7166,0.7166,1600000.0
2009-12-01 03:22:00,0.7166,0.7166,0.7166,0.7166,14400000.0
2009-12-01 03:23:00,0.7166,0.7166,0.7166,0.7166,1600000.0
2009-12-01 03:24:00,0.7166,0.7166,0.7166,0.7166,3200000.0
2009-12-01 03:25:00,0.71655,0.7166,0.71655,0.71655,14400000.0
2009-12-01 03:26:00,0.7166,0.7166,0.7165,0.7165,28800000.0
2009-12-01 03:27:00,0.7165,0.7165,0.7165,0.7165,3200000.0
2009-12-01 03:28:00,0.71622,0.71638,0.71618,0.71632,52100000.0
2009-12-01 03:29:00,0.71636,0.71638,0.71614,0.7163,49900000.0
2009-12-01 03:30:00,0.71615,0.71656,0.71556,0.71612,53800000.0
2009-12-01 03:31:00,0.7165,0.7165,0.7165,0.7165,1600000.0
2009-12-01 03:32:00,0.7165,0.7165,0.716,0.71615,60800000.0
2009-12-01 03:33:00,0.71615,0.71615,0.71615,0.71615,8000000.0
2009-12-01 03:34:00,0.71615,0.71615,0.71615,0.71615,4800000.0
2009-12-01 03:35:00,0.71615,0.71615,0.7161,0.7161,24000000.0
2009-12-01 03:36:00,0.7161,0.7161,0.71595,0.71595,28400000.0
2009-12-01 03:37:00,0.71605,0.7161,0.7159,0.7159,43600000.0
2009-12-01 03:38:00,0.71595,0.71595,0.71595,0.71595,71100000.0
2009-12-01 03:39:00,0.71595,0.71605,0.7158,0.716,109300000.0
2009-12-01 03:40:00,0.716,0.71605,0.7158,0.71585,60300000.0
2009-12-01 03:41:00,0.7158,0.71645,0.7158,0.7161,240100000.0
2009-12-01 03:42:00,0.71615,0.71615,0.71615,0.71615,8000000.0
2009-12-01 03:43:00,0.71615,0.71615,0.71545,0.71555,136700000.0
2009-12-01 03:44:00,0.71545,0.71565,0.71545,0.7156,171200000.0
2009-12-01 03:45:00,0.71555,0.71565,0.71555,0.71565,19200000.0
2009-12-01 03:46:00,0.7156,0.7159,0.7156,0.71585,56000000.0
2009-12-01 03:47:00,0.7158,0.71605,0.7158,0.71595,60800000.0
2009-12-01 03:48:00,0.71585,0.7159,0.71585,0.7159,22900000.0
2009-12-01 03:49:00,0.71595,0.7161,0.71585,0.7159,76000000.0
2009-12-01 03:50:00,0.7159,0.7159,0.7155,0.71585,193600000.0
2009-12-01 03:51:00,0.71585,0.71595,0.71585,0.71595,27200000.0
2009-12-01 03:52:00,0.71595,0.71595,0.7159,0.7159,11200000.0
2009-12-01 03:53:00,0.71585,0.71585,0.7157,0.7157,139200000.0
2009-12-01 03:54:00,0.7157,0.7158,0.71565,0.7158,27200000.0
2009-12-01 03:55:00,0.7158,0.7158,0.71575,0.71575,8000000.0
2009-12-01 03:56:00,0.7158,0.71585,0.7158,0.71585,3200000.0
2009-12-01 03:57:00,0.71585,0.71585,0.71575,0.7158,20300000.0
2009-12-01 03:58:00,0.7158,0.7158,0.7157,0.7157,57600000.0
2009-12-01 03:59:00,0.71575,0.71585,0.71565,0.71575,148800000.0
2009-12-01 04:00:00,0.71575,0.7159,0.71565,0.71585,54400000.0
2009-12-01 04:01:00,0.71585,0.71585,0.7156,0.71565,40800000.0
2009-12-01 04:02:00,0.71565,0.71575,0.71565,0.7157,77600000.0
2009-12-01 04:03:00,0.7157,0.7157,0.7155,0.71555,97500000.0
2009-12-01 04:04:00,0.71555,0.71565,0.71555,0.7156,52500000.0
2009-12-01 04:05:00,0.71555,0.7156,0.71555,0.71555,40700000.0
2009-12-01 04:06:00,0.7156,0.71565,0.7154,0.71565,270500000.0
2009-12-01 04:07:00,0.7157,0.716,0.71555,0.71575,241800000.0
2009-12-01 04:08:00,0.7158,0.7162,0.7158,0.7161,160700000.0
2009-12-01 04:09:00,0.7161,0.7162,0.7156,0.7156,136200000.0
2009-12-01 04:10:00,0.7156,0.716,0.7156,0.716,70500000.0
2009-12-01 04:11:00,0.71605,0.71615,0.71585,0.7159,75400000.0
2009-12-01 04:12:00,0.71585,0.716,0.71575,0.716,82400000.0
2009-12-01 04:13:00,0.716,0.7163,0.716,0.7163,27200000.0
2009-12-01 04:14:00,0.7164,0.7164,0.7164,0.7164,12000000.0
2009-12-01 04:15:00,0.7164,0.7166,0.7164,0.71645,98600000.0
2009-12-01 04:16:00,0.7164,0.71645,0.7164,0.7164,22200000.0
2009-12-01 04:17:00,0.7164,0.7164,0.7162,0.71625,40800000.0
2009-12-01 04:18:00,0.7162,0.7162,0.7162,0.7162,9600000.0
2009-12-01 04:19:00,0.7162,0.71625,0.71615,0.71615,31300000.0
2009-12-01 04:20:00,0.71615,0.71615,0.71615,0.71615,6400000.0
2009-12-01 04:21:00,0.71615,0.71625,0.71615,0.71615,8700000.0
2009-12-01 04:22:00,0.71615,0.71635,0.71615,0.7162,25200000.0
2009-12-01 04:23:00,0.7162,0.7163,0.7162,0.7163,41800000.0
2009-12-01 04:24:00,0.71625,0.71625,0.7162,0.7162,13000000.0
2009-12-01 04:25:00,0.71625,0.71645,0.71615,0.7162,70900000.0
2009-12-01 04:26:00,0.71615,0.7162,0.71615,0.7162,49500000.0
2009-12-01 04:27:00,0.71625,0.7163,0.71615,0.7163,68100000.0
2009-12-01 04:28:00,0.71635,0.71655,0.7163,0.71655,73400000.0
2009-12-01 04:29:00,0.71655,0.71655,0.7163,0.71645,129700000.0
2009-12-01 04:30:00,0.71645,0.7165,0.7164,0.7165,87800000.0
2009-12-01 04:31:00,0.7165,0.7165,0.71645,0.7165,104500000.0
2009-12-01 04:32:00,0.7165,0.7165,0.71645,0.71645,40200000.0
2009-12-01 04:33:00,0.71645,0.71645,0.7162,0.7162,96600000.0
2009-12-01 04:34:00,0.7162,0.71655,0.7162,0.71655,159600000.0
2009-12-01 04:35:00,0.71655,0.71655,0.7165,0.7165,95200000.0
2009-12-01 04:36:00,0.7166,0.7166,0.71645,0.71645,60800000.0
2009-12-01 04:37:00,0.71645,0.7167,0.71645,0.7167,174800000.0
2009-12-01 04:38:00,0.7167,0.7168,0.71665,0.7168,24300000.0
2009-12-01 04:39:00,0.71685,0.71695,0.71675,0.7168,86800000.0
2009-12-01 04:40:00,0.7168,0.7168,0.71645,0.71645,68100000.0
2009-12-01 04:41:00,0.71627,0.71633,0.71625,0.71627,69400000.0
2009-12-01 04:42:00,0.7164,0.7166,0.7164,0.7165,40600000.0
2009-12-01 04:43:00,0.7165,0.7165,0.7164,0.71645,52200000.0
2009-12-01 04:44:00,0.71645,0.7165,0.7164,0.71645,54600000.0
2009-12-01 04:45:00,0.7165,0.7166,0.7165,0.7166,93800000.0
2009-12-01 04:46:00,0.7166,0.71675,0.71655,0.71675,108700000.0
2009-12-01 04:47:00,0.71675,0.7168,0.71675,0.7168,32200000.0
2009-12-01 04:48:00,0.7168,0.7168,0.7168,0.7168,27200000.0
2009-12-01 04:49:00,0.7168,0.71695,0.7168,0.7168,101800000.0
2009-12-01 04:50:00,0.7168,0.7169,0.7168,0.71685,81900000.0
2009-12-01 04:51:00,0.7168,0.7168,0.7168,0.7168,31600000.0
2009-12-01 04:52:00,0.7168,0.7168,0.71675,0.71675,13400000.0
2009-12-01 04:53:00,0.71675,0.71675,0.71675,0.71675,1600000.0
2009-12-01 04:54:00,0.71655,0.71663,0.71596,0.71641,32300000.0
2009-12-01 04:55:00,0.71675,0.71675,0.71675,0.71675,8000000.0
2009-12-01 04:56:00,0.71675,0.71675,0.71675,0.71675,14400000.0
2009-12-01 04:57:00,0.71675,0.71675,0.71675,0.71675,6400000.0
2009-12-01 04:58:00,0.7167,0.7167,0.71655,0.71655,7100000.0
2009-12-01 04:59:00,0.7166,0.71675,0.7166,0.71675,20900000.0
2009-12-01 05:00:00,0.71675,0.71675,0.71655,0.7166,33000000.0
2009-12-01 05:01:00,0.7166,0.7167,0.71655,0.7166,28900000.0
2009-12-01 05:02:00,0.7166,0.7166,0.7166,0.7166,1600000.0
2009-12-01 05:03:00,0.71655,0.71655,0.7165,0.7165,6600000.0
2009-12-01 05:04:00,0.71655,0.71665,0.71655,0.71655,17600000.0
2009-12-01 05:05:00,0.71655,0.71655,0.716,0.71605,169200000.0
2009-12-01 05:06:00,0.716,0.7163,0.716,0.7161,163400000.0
2009-12-01 05:07:00,0.7161,0.7163,0.7161,0.71625,110800000.0
2009-12-01 05:08:00,0.7163,0.7163,0.7161,0.7161,47200000.0
2009-12-01 05:09:00,0.7161,0.71615,0.716,0.716,44100000.0
2009-12-01 05:10:00,0.71605,0.7161,0.71605,0.71605,16800000.0
2009-12-01 05:11:00,0.716,0.71615,0.716,0.7161,47800000.0
2009-12-01 05:12:00,0.7161,0.7161,0.716,0.716,20000000.0
2009-12-01 05:13:00,0.716,0.716,0.716,0.716,1600000.0
2009-12-01 05:14:00,0.71592,0.71597,0.71509,0.71586,71400000.0
2009-12-01 05:15:00,0.71605,0.71605,0.7156,0.71565,221200000.0
2009-12-01 05:16:00,0.71565,0.7158,0.71555,0.7156,108200000.0
2009-12-01 05:17:00,0.7156,0.71585,0.7156,0.7158,93700000.0
2009-12-01 05:18:00,0.71585,0.7161,0.71565,0.71575,69900000.0
2009-12-01 05:19:00,0.71575,0.7158,0.71555,0.71565,143400000.0
2009-12-01 05:20:00,0.71575,0.7161,0.7157,0.71605,87600000.0
2009-12-01 05:21:00,0.71605,0.71605,0.71585,0.71595,106200000.0
2009-12-01 05:22:00,0.71595,0.71595,0.7159,0.7159,53800000.0
2009-12-01 05:23:00,0.71585,0.71625,0.71585,0.71625,53600000.0
2009-12-01 05:24:00,0.71625,0.7166,0.71625,0.71635,53000000.0
2009-12-01 05:25:00,0.71635,0.71635,0.71635,0.71635,69900000.0
2009-12-01 05:26:00,0.71635,0.71645,0.71635,0.71645,40400000.0
2009-12-01 05:27:00,0.71645,0.7168,0.71645,0.7168,41600000.0
2009-12-01 05:28:00,0.7168,0.71685,0.7167,0.7168,46800000.0
2009-12-01 05:29:00,0.71685,0.717,0.7167,0.71675,110400000.0
2009-12-01 05:30:00,0.71675,0.71705,0.71655,0.71675,139600000.0
2009-12-01 05:31:00,0.71675,0.71675,0.71395,0.7156,244300000.0
2009-12-01 05:32:00,0.71555,0.71555,0.7148,0.71525,154600000.0
2009-12-01 05:33:00,0.71525,0.7161,0.71525,0.7161,75000000.0
2009-12-01 05:34:00,0.71615,0.71665,0.71575,0.7161,166900000.0
2009-12-01 05:35:00,0.71615,0.7165,0.71615,0.7165,17200000.0
2009-12-01 05:36:00,0.71655,0.7168,0.71655,0.7168,127900000.0
2009-12-01 05:37:00,0.7168,0.71695,0.71645,0.71695,79800000.0
2009-12-01 05:38:00,0.7169,0.71725,0.71685,0.7172,53800000.0
2009-12-01 05:39:00,0.7172,0.7172,0.71705,0.7172,32300000.0
2009-12-01 05:40:00,0.7171,0.7172,0.7171,0.7172,38300000.0
2009-12-01 05:41:00,0.7172,0.7173,0.71715,0.71725,62700000.0
2009-12-01 05:42:00,0.71725,0.7173,0.7168,0.7171,41600000.0
2009-12-01 05:43:00,0.71715,0.7172,0.71665,0.71715,160700000.0
2009-12-01 05:44:00,0.71715,0.71755,0.71695,0.71755,138000000.0
2009-12-01 05:45:00,0.7175,0.71765,0.71725,0.71755,179700000.0
2009-12-01 05:46:00,0.7176,0.71785,0.71755,0.7178,165700000.0
2009-12-01 05:47:00,0.7178,0.7183,0.71725,0.7183,234100000.0
2009-12-01 05:48:00,0.7183,0.7184,0.7179,0.7179,79600000.0
2009-12-01 05:49:00,0.71795,0.7181,0.71755,0.7177,134400000.0
2009-12-01 05:50:00,0.7177,0.7178,0.71745,0.71775,125700000.0
2009-12-01 05:51:00,0.7178,0.7178,0.7175,0.7175,70600000.0
2009-12-01 05:52:00,0.71745,0.71755,0.71735,0.71755,46300000.0
2009-12-01 05:53:00,0.71755,0.718,0.7175,0.7178,114800000.0
2009-12-01 05:54:00,0.7178,0.7178,0.71765,0.71765,63200000.0
2009-12-01 05:55:00,0.7176,0.71765,0.7176,0.71765,33600000.0
2009-12-01 05:56:00,0.71755,0.7176,0.71745,0.71755,84500000.0
2009-12-01 05:57:00,0.71765,0.7179,0.71755,0.7179,125500000.0
2009-12-01 05:58:00,0.71795,0.71805,0.7177,0.7178,100800000.0
2009-12-01 05:59:00,0.71775,0.71775,0.71775,0.71775,5600000.0
2009-12-01 06:00:00,0.71785,0.71785,0.71765,0.71765,36700000.0
2009-12-01 06:01:00,0.71765,0.71765,0.71705,0.7171,134900000.0
2009-12-01 06:02:00,0.71715,0.71775,0.71715,0.71755,227200000.0
2009-12-01 06:03:00,0.7175,0.71755,0.71745,0.71745,111200000.0
2009-12-01 06:04:00,0.71745,0.71775,0.71745,0.71745,84200000.0
2009-12-01 06:05:00,0.71745,0.71745,0.71725,0.71725,27900000.0
2009-12-01 06:06:00,0.71725,0.71725,0.717,0.717,29700000.0
2009-12-01 06:07:00,0.71695,0.717,0.71685,0.717,87800000.0
2009-12-01 06:08:00,0.717,0.7171,0.7169,0.71695,85600000.0
2009-12-01 06:09:00,0.71695,0.71755,0.71695,0.71745,144200000.0
2009-12-01 06:10:00,0.7175,0.71785,0.7175,0.71785,59700000.0
2009-12-01 06:11:00,0.71762,0.71774,0.7173,0.71738,36800000.0
2009-12-01 06:12:00,0.7179,0.71815,0.7179,0.71815,88100000.0
2009-12-01 06:13:00,0.718,0.7183,0.7177,0.718,203800000.0
2009-12-01 06:14:00,0.718,0.7182,0.71775,0.71815,115900000.0
2009-12-01 06:15:00,0.71815,0.7182,0.71805,0.71815,33200000.0
2009-12-01 06:16:00,0.71815,0.71815,0.718,0.71815,81100000.0
2009-12-01 06:17:00,0.71815,0.7182,0.71805,0.7182,75600000.0
2009-12-01 06:18:00,0.71815,0.7183,0.7181,0.7183,75600000.0
2009-12-01 06:19:00,0.7183,0.7187,0.7183,0.71865,116400000.0
2009-12-01 06:20:00,0.71865,0.71875,0.7184,0.7186,85000000.0
2009-12-01 06:21:00,0.7186,0.7186,0.7185,0.7185,12700000.0
2009-12-01 06:22:00,0.7185,0.71865,0.71835,0.71865,79200000.0
2009-12-01 06:23:00,0.71855,0.7187,0.7185,0.7187,112700000.0
2009-12-01 06:24:00,0.7187,0.7187,0.7184,0.71865,132900000.0
2009-12-01 06:25:00,0.7187,0.7192,0.71865,0.71895,234200000.0
2009-12-01 06:26:00,0.71905,0.71935,0.7189,0.7191,126400000.0
2009-12-01 06:27:00,0.7191,0.7192,0.719,0.71905,76200000.0
2009-12-01 06:28:00,0.719,0.71915,0.71895,0.71915,64700000.0
2009-12-01 06:29:00,0.71905,0.7194,0.71905,0.71935,102800000.0
2009-12-01 06:30:00,0.71935,0.71955,0.71935,0.71945,64400000.0
2009-12-01 06:31:00,0.71945,0.71945,0.7191,0.71925,86600000.0
2009-12-01 06:32:00,0.71925,0.71945,0.71925,0.71945,38000000.0
2009-12-01 06:33:00,0.71945,0.71945,0.7193,0.71945,50600000.0
2009-12-01 06:34:00,0.71935,0.71935,0.71925,0.71925,101400000.0
2009-12-01 06:35:00,0.71925,0.71925,0.719,0.719,51700000.0
2009-12-01 06:36:00,0.719,0.719,0.71895,0.71895,28200000.0
2009-12-01 06:37:00,0.7188,0.71895,0.7188,0.71885,55100000.0
2009-12-01 06:38:00,0.71885,0.71885,0.71875,0.71875,17700000.0
2009-12-01 06:39:00,0.71875,0.71905,0.71875,0.71905,53100000.0
2009-12-01 06:40:00,0.7191,0.71925,0.71905,0.7191,71400000.0
2009-12-01 06:41:00,0.7191,0.71915,0.71875,0.71875,202400000.0
2009-12-01 06:42:00,0.71875,0.71875,0.718,0.71845,218200000.0
2009-12-01 06:43:00,0.7185,0.71895,0.7185,0.7188,132300000.0
2009-12-01 06:44:00,0.7188,0.7188,0.7185,0.71855,54400000.0
2009-12-01 06:45:00,0.71855,0.7187,0.71845,0.7185,138900000.0
2009-12-01 06:46:00,0.7185,0.7185,0.71745,0.7175,131500000.0
2009-12-01 06:47:00,0.7175,0.7177,0.71695,0.7171,126400000.0
2009-12-01 06:48:00,0.7171,0.7177,0.7171,0.7177,121800000.0
2009-12-01 06:49:00,0.71765,0.7177,0.71765,0.71765,18900000.0
2009-12-01 06:50:00,0.71765,0.718,0.7176,0.718,84800000.0
2009-12-01 06:51:00,0.71795,0.718,0.71785,0.7179,59800000.0
2009-12-01 06:52:00,0.7179,0.7181,0.7179,0.7181,104600000.0
2009-12-01 06:53:00,0.7181,0.7181,0.718,0.7181,40000000.0
2009-12-01 06:54:00,0.71805,0.71805,0.718,0.718,17800000.0
2009-12-01 06:55:00,0.718,0.718,0.71785,0.7179,32800000.0
2009-12-01 06:56:00,0.7178,0.71795,0.7177,0.7178,101200000.0
2009-12-01 06:57:00,0.7178,0.71805,0.7178,0.71805,39500000.0
2009-12-01 06:58:00,0.71805,0.71825,0.71805,0.71815,71000000.0
2009-12-01 06:59:00,0.71825,0.71825,0.71805,0.71815,52900000.0
2009-12-01 07:00:00,0.71815,0.71825,0.71815,0.71825,25700000.0
2009-12-01 07:01:00,0.7182,0.71825,0.71815,0.71825,23600000.0
2009-12-01 07:02:00,0.71825,0.71825,0.7181,0.7181,34700000.0
2009-12-01 07:03:00,0.7181,0.7181,0.7181,0.7181,4800000.0
2009-12-01 07:04:00,0.7181,0.7181,0.71805,0.71805,6400000.0
2009-12-01 07:05:00,0.7181,0.7181,0.7177,0.71775,88000000.0
2009-12-01 07:06:00,0.71765,0.71775,0.71745,0.71765,137900000.0
2009-12-01 07:07:00,0.7177,0.7179,0.7177,0.71775,35300000.0
2009-12-01 07:08:00,0.7177,0.71775,0.7176,0.71765,36800000.0
2009-12-01 07:09:00,0.71765,0.71775,0.71745,0.7175,37000000.0
2009-12-01 07:10:00,0.7175,0.7175,0.7174,0.71745,44400000.0
2009-12-01 07:11:00,0.71755,0.7176,0.71755,0.71755,42000000.0
2009-12-01 07:12:00,0.7175,0.7175,0.71715,0.71715,51200000.0
2009-12-01 07:13:00,0.71715,0.71715,0.71715,0.71715,7500000.0
2009-12-01 07:14:00,0.71715,0.71725,0.71705,0.71715,67800000.0
2009-12-01 07:15:00,0.7171,0.71715,0.71675,0.71675,150500000.0
2009-12-01 07:16:00,0.7168,0.7168,0.71675,0.7168,57400000.0
2009-12-01 07:17:00,0.71675,0.71705,0.71655,0.71705,124900000.0
2009-12-01 07:18:00,0.71705,0.7171,0.71705,0.71705,48200000.0
2009-12-01 07:19:00,0.71705,0.71725,0.71705,0.71725,46000000.0
2009-12-01 07:20:00,0.71725,0.7173,0.71715,0.71715,48800000.0
2009-12-01 07:21:00,0.7172,0.71755,0.7172,0.71745,86300000.0
2009-12-01 07:22:00,0.7174,0.71755,0.7174,0.71755,23000000.0
2009-12-01 07:23:00,0.7175,0.7175,0.71715,0.71715,55900000.0
2009-12-01 07:24:00,0.7171,0.7171,0.717,0.717,44800000.0
2009-12-01 07:25:00,0.717,0.71705,0.71685,0.71685,67400000.0
2009-12-01 07:26:00,0.7169,0.71695,0.7167,0.7168,54500000.0
2009-12-01 07:27:00,0.71685,0.71685,0.71665,0.71665,77100000.0
2009-12-01 07:28:00,0.71665,0.71685,0.71665,0.7168,50900000.0
2009-12-01 07:29:00,0.71675,0.71675,0.7167,0.7167,41000000.0
2009-12-01 07:30:00,0.71665,0.7167,0.71655,0.7167,20800000.0
2009-12-01 07:31:00,0.7167,0.7167,0.71635,0.7166,81700000.0
2009-12-01 07:32:00,0.7166,0.71665,0.7165,0.7165,75900000.0
2009-12-01 07:33:00,0.71655,0.71665,0.71655,0.71665,36800000.0
2009-12-01 07:34:00,0.71665,0.71665,0.7166,0.71665,9600000.0
2009-12-01 07:35:00,0.7166,0.71665,0.7165,0.71665,90300000.0
2009-12-01 07:36:00,0.71665,0.71665,0.7166,0.71665,24200000.0
2009-12-01 07:37:00,0.71665,0.7174,0.71665,0.71735,105000000.0
2009-12-01 07:38:00,0.71735,0.71735,0.7172,0.7173,52000000.0
2009-12-01 07:39:00,0.7173,0.71735,0.71705,0.71725,80300000.0
2009-12-01 07:40:00,0.71725,0.71735,0.7172,0.71735,30800000.0
2009-12-01 07:41:00,0.71735,0.71755,0.7173,0.7174,121400000.0
2009-12-01 07:42:00,0.71735,0.71735,0.71725,0.71725,43400000.0
2009-12-01 07:43:00,0.7173,0.7175,0.71705,0.71735,171400000.0
2009-12-01 07:44:00,0.71735,0.7175,0.71735,0.7175,44800000.0
2009-12-01 07:45:00,0.7175,0.7175,0.7175,0.7175,1600000.0
2009-12-01 07:46:00,0.7175,0.71755,0.7174,0.7175,22800000.0
2009-12-01 07:47:00,0.7175,0.7175,0.71735,0.71735,28800000.0
2009-12-01 07:48:00,0.71735,0.7174,0.71735,0.7174,9000000.0
2009-12-01 07:49:00,0.7174,0.71775,0.7173,0.71775,72900000.0
2009-12-01 07:50:00,0.71775,0.71775,0.71765,0.7177,26400000.0
2009-12-01 07:51:00,0.7177,0.7177,0.7177,0.7177,31400000.0
2009-12-01 07:52:00,0.71765,0.718,0.71765,0.71795,117500000.0
2009-12-01 07:53:00,0.71805,0.7182,0.7179,0.7181,76300000.0
2009-12-01 07:54:00,0.7181,0.7181,0.7179,0.7179,106100000.0
2009-12-01 07:55:00,0.7179,0.718,0.71785,0.718,73200000.0
2009-12-01 07:56:00,0.718,0.71805,0.71795,0.71795,42800000.0
2009-12-01 07:57:00,0.71795,0.71835,0.71795,0.71835,177600000.0
2009-12-01 07:58:00,0.7183,0.7183,0.7182,0.71825,28700000.0
2009-12-01 07:59:00,0.71825,0.71835,0.7182,0.7183,45200000.0
2009-12-01 08:00:00,0.71825,0.71825,0.71805,0.71805,44200000.0
2009-12-01 08:01:00,0.71805,0.7181,0.71805,0.71805,14400000.0
2009-12-01 08:02:00,0.7181,0.7181,0.7181,0.7181,3200000.0
2009-12-01 08:03:00,0.7181,0.71815,0.71805,0.71805,16000000.0
2009-12-01 08:04:00,0.71805,0.71815,0.71805,0.71815,14400000.0
2009-12-01 08:05:00,0.71815,0.71815,0.71745,0.71745,93600000.0
2009-12-01 08:06:00,0.7175,0.71755,0.7173,0.7173,83400000.0
2009-12-01 08:07:00,0.71735,0.71745,0.7173,0.7174,11200000.0
2009-12-01 08:08:00,0.71745,0.718,0.71745,0.71775,201400000.0
2009-12-01 08:09:00,0.7178,0.718,0.7178,0.7178,105200000.0
2009-12-01 08:10:00,0.7178,0.7178,0.71765,0.7177,35600000.0
2009-12-01 08:11:00,0.71775,0.7178,0.71775,0.71775,47200000.0
2009-12-01 08:12:00,0.71775,0.71775,0.71775,0.71775,13600000.0
2009-12-01 08:13:00,0.71775,0.71775,0.71775,0.71775,2000000.0
2009-12-01 08:14:00,0.71775,0.7178,0.71775,0.7178,21900000.0
2009-12-01 08:15:00,0.71775,0.7178,0.71775,0.71775,68100000.0
2009-12-01 08:16:00,0.71775,0.71855,0.71775,0.71855,299300000.0
2009-12-01 08:17:00,0.71855,0.71855,0.7183,0.71835,86800000.0
2009-12-01 08:18:00,0.71835,0.71835,0.7183,0.71835,19300000.0
2009-12-01 08:19:00,0.71825,0.71825,0.71825,0.71825,23300000.0
2009-12-01 08:20:00,0.71825,0.71825,0.71825,0.71825,3200000.0
2009-12-01 08:21:00,0.71825,0.71825,0.7181,0.7181,20300000.0
2009-12-01 08:22:00,0.71805,0.7181,0.71795,0.718,32800000.0
2009-12-01 08:23:00,0.71795,0.7181,0.71795,0.7181,68700000.0
2009-12-01 08:24:00,0.71805,0.7181,0.718,0.7181,74200000.0
2009-12-01 08:25:00,0.7181,0.7181,0.71795,0.718,69900000.0
2009-12-01 08:26:00,0.71805,0.71805,0.71805,0.71805,8800000.0
2009-12-01 08:27:00,0.71805,0.71805,0.71805,0.71805,12800000.0
2009-12-01 08:28:00,0.718,0.71805,0.71795,0.71795,25100000.0
2009-12-01 08:29:00,0.71795,0.71795,0.71795,0.71795,22400000.0
2009-12-01 08:30:00,0.71795,0.7181,0.71795,0.71805,33600000.0
2009-12-01 08:31:00,0.7181,0.7181,0.71805,0.71805,11200000.0
2009-12-01 08:32:00,0.718,0.71805,0.7176,0.7178,90800000.0
2009-12-01 08:33:00,0.71775,0.71775,0.7173,0.7173,117600000.0
2009-12-01 08:34:00,0.71725,0.71725,0.71705,0.71705,68200000.0
2009-12-01 08:35:00,0.71705,0.71735,0.71705,0.71705,87000000.0
2009-12-01 08:36:00,0.71715,0.71735,0.71715,0.71725,58000000.0
2009-12-01 08:37:00,0.7172,0.71725,0.7172,0.71725,4800000.0
2009-12-01 08:38:00,0.71725,0.71725,0.71685,0.71685,96600000.0
2009-12-01 08:39:00,0.71695,0.71715,0.71685,0.71715,249300000.0
2009-12-01 08:40:00,0.71715,0.7176,0.71705,0.7176,243700000.0
2009-12-01 08:41:00,0.7176,0.7176,0.7171,0.71715,108400000.0
2009-12-01 08:42:00,0.71725,0.71725,0.71715,0.71715,28900000.0
2009-12-01 08:43:00,0.7171,0.71715,0.717,0.717,22400000.0
2009-12-01 08:44:00,0.71705,0.71705,0.717,0.71705,19200000.0
2009-12-01 08:45:00,0.71705,0.71705,0.71695,0.71695,19900000.0
2009-12-01 08:46:00,0.71695,0.7171,0.71695,0.7171,192000000.0
2009-12-01 08:47:00,0.7171,0.7171,0.717,0.717,77800000.0
2009-12-01 08:48:00,0.71705,0.71725,0.71705,0.71715,70400000.0
2009-12-01 08:49:00,0.71715,0.71715,0.71665,0.7167,208200000.0
2009-12-01 08:50:00,0.7167,0.7167,0.7167,0.7167,45000000.0
2009-12-01 08:51:00,0.7169,0.7169,0.7167,0.71675,101900000.0
2009-12-01 08:52:00,0.7167,0.71715,0.7167,0.7171,204400000.0
2009-12-01 08:53:00,0.7171,0.7176,0.71705,0.71755,64300000.0
2009-12-01 08:54:00,0.71755,0.71755,0.7172,0.7173,73100000.0
2009-12-01 08:55:00,0.71725,0.71735,0.7171,0.7171,57400000.0
2009-12-01 08:56:00,0.7171,0.71785,0.7171,0.71775,133700000.0
2009-12-01 08:57:00,0.7178,0.7178,0.71775,0.71775,24500000.0
2009-12-01 08:58:00,0.7178,0.7178,0.71765,0.71775,44300000.0
2009-12-01 08:59:00,0.71775,0.7178,0.71765,0.7178,65600000.0
2009-12-01 09:00:00,0.7177,0.71795,0.71765,0.7179,142600000.0
2009-12-01 09:01:00,0.71785,0.71835,0.71785,0.71835,92300000.0
2009-12-01 09:02:00,0.71835,0.71845,0.71825,0.71845,129900000.0
2009-12-01 09:03:00,0.7184,0.7186,0.7184,0.7186,160100000.0
2009-12-01 09:04:00,0.71865,0.71885,0.7186,0.7187,248000000.0
2009-12-01 09:05:00,0.71875,0.71885,0.71875,0.71875,51600000.0
2009-12-01 09:06:00,0.71875,0.7188,0.71875,0.71875,55000000.0
2009-12-01 09:07:00,0.71875,0.71875,0.71865,0.7187,118700000.0
2009-12-01 09:08:00,0.7187,0.71875,0.7187,0.71875,30400000.0
2009-12-01 09:09:00,0.71875,0.7188,0.71875,0.7188,65100000.0
2009-12-01 09:10:00,0.7188,0.71885,0.71875,0.7188,89800000.0
2009-12-01 09:11:00,0.7188,0.71895,0.71875,0.71885,161500000.0
2009-12-01 09:12:00,0.71895,0.71905,0.71895,0.719,63800000.0
2009-12-01 09:13:00,0.71895,0.719,0.71875,0.71895,141700000.0
2009-12-01 09:14:00,0.71895,0.71925,0.7189,0.7192,227700000.0
2009-12-01 09:15:00,0.7192,0.7193,0.7192,0.7193,108800000.0
2009-12-01 09:16:00,0.71945,0.71955,0.71925,0.71925,77800000.0
2009-12-01 09:17:00,0.71925,0.71955,0.7192,0.71955,162500000.0
2009-12-01 09:18:00,0.71955,0.7197,0.71955,0.7196,26200000.0
2009-12-01 09:19:00,0.7196,0.71975,0.7196,0.7196,113400000.0
2009-12-01 09:20:00,0.7196,0.71965,0.71955,0.7196,79599999.0
2009-12-01 09:21:00,0.7196,0.7196,0.71955,0.7196,135500000.0
2009-12-01 09:22:00,0.7196,0.7202,0.7196,0.7201,178500000.0
2009-12-01 09:23:00,0.7201,0.7201,0.7198,0.71995,160600000.0
2009-12-01 09:24:00,0.71995,0.71995,0.7196,0.7196,188500000.0
2009-12-01 09:25:00,0.7196,0.7197,0.7196,0.7197,42900000.0
2009-12-01 09:26:00,0.71965,0.71965,0.71965,0.71965,20600000.0
2009-12-01 09:27:00,0.71965,0.7199,0.71965,0.71965,254500000.0
2009-12-01 09:28:00,0.71965,0.71965,0.71965,0.71965,15600000.0
2009-12-01 09:29:00,0.71965,0.71965,0.7196,0.71965,79700000.0
2009-12-01 09:30:00,0.7196,0.71975,0.7196,0.71975,50200000.0
2009-12-01 09:31:00,0.71975,0.7199,0.71965,0.71965,81700000.0
2009-12-01 09:32:00,0.71965,0.71965,0.7195,0.7195,49000000.0
2009-12-01 09:33:00,0.7195,0.7195,0.71905,0.71915,251100000.0
2009-12-01 09:34:00,0.71925,0.71925,0.71925,0.71925,4800000.0
2009-12-01 09:35:00,0.7192,0.7194,0.71895,0.719,136500000.0
2009-12-01 09:36:00,0.719,0.71915,0.71895,0.71915,66200000.0
2009-12-01 09:37:00,0.7192,0.71935,0.7192,0.7193,240700000.0
2009-12-01 09:38:00,0.7193,0.7195,0.7193,0.7194,236100000.0
2009-12-01 09:39:00,0.7194,0.71955,0.7193,0.7194,121400000.0
2009-12-01 09:40:00,0.7194,0.71955,0.71935,0.71955,41500000.0
2009-12-01 09:41:00,0.71955,0.71955,0.7194,0.71945,100999999.0
2009-12-01 09:42:00,0.71945,0.71945,0.7194,0.7194,45700000.0
2009-12-01 09:43:00,0.7194,0.71955,0.7194,0.71955,78800000.0
2009-12-01 09:44:00,0.71955,0.71955,0.7195,0.7195,65900000.0
2009-12-01 09:45:00,0.7195,0.7195,0.7192,0.7194,190100000.0
2009-12-01 09:46:00,0.7194,0.7194,0.71915,0.71915,293000000.0
2009-12-01 09:47:00,0.71905,0.7192,0.7188,0.7188,210000000.0
2009-12-01 09:48:00,0.7189,0.719,0.71875,0.71885,206900000.0
2009-12-01 09:49:00,0.71885,0.719,0.71885,0.71895,24500000.0
2009-12-01 09:50:00,0.71895,0.71915,0.71895,0.71915,46700000.0
2009-12-01 09:51:00,0.71915,0.71915,0.71905,0.71915,14800000.0
2009-12-01 09:52:00,0.71915,0.71915,0.71915,0.71915,1600000.0
2009-12-01 09:53:00,0.71915,0.7192,0.71915,0.7192,27500000.0
2009-12-01 09:54:00,0.7192,0.7192,0.719,0.719,27600000.0
2009-12-01 09:55:00,0.719,0.71905,0.719,0.71905,10300000.0
2009-12-01 09:56:00,0.71895,0.71895,0.71895,0.71895,15700000.0
2009-12-01 09:57:00,0.71895,0.71925,0.71895,0.71915,26900000.0
2009-12-01 09:58:00,0.7192,0.7192,0.7192,0.7192,8000000.0
2009-12-01 09:59:00,0.71925,0.7193,0.71925,0.7193,18000000.0
2009-12-01 10:00:00,0.71935,0.71975,0.71935,0.71975,59300000.0
2009-12-01 10:01:00,0.71975,0.72015,0.71975,0.72005,95300000.0
2009-12-01 10:02:00,0.72005,0.72065,0.72005,0.72065,124300000.0
2009-12-01 10:03:00,0.72065,0.72075,0.7206,0.72075,42700000.0
2009-12-01 10:04:00,0.72075,0.72075,0.7205,0.7205,103700000.0
2009-12-01 10:05:00,0.7205,0.7207,0.72035,0.7207,73600000.0
2009-12-01 10:06:00,0.72065,0.72105,0.72065,0.72105,175300000.0
2009-12-01 10:07:00,0.721,0.72155,0.721,0.7212,174100000.0
2009-12-01 10:08:00,0.7212,0.72185,0.7212,0.72135,205400000.0
2009-12-01 10:09:00,0.72135,0.72135,0.721,0.72115,340300000.0
2009-12-01 10:10:00,0.72115,0.7214,0.721,0.72105,377200000.0
2009-12-01 10:11:00,0.721,0.7214,0.721,0.72105,173900000.0
2009-12-01 10:12:00,0.72105,0.7212,0.72105,0.72115,81900000.0
2009-12-01 10:13:00,0.72125,0.7216,0.72115,0.72145,172000000.0
2009-12-01 10:14:00,0.72145,0.72175,0.7214,0.7215,184500000.0
2009-12-01 10:15:00,0.7215,0.7217,0.7215,0.7217,121000000.0
2009-12-01 10:16:00,0.7217,0.7219,0.7216,0.7216,222200000.0
2009-12-01 10:17:00,0.72155,0.7218,0.7215,0.72175,137400000.0
2009-12-01 10:18:00,0.7217,0.72195,0.72155,0.72155,210900000.0
2009-12-01 10:19:00,0.72155,0.7216,0.72135,0.72135,127800000.0
2009-12-01 10:20:00,0.7213,0.7213,0.72105,0.72105,116400000.0
2009-12-01 10:21:00,0.72105,0.72105,0.72095,0.721,153100000.0
2009-12-01 10:22:00,0.72115,0.72135,0.72095,0.721,161600001.0
2009-12-01 10:23:00,0.721,0.7212,0.72095,0.721,213000000.0
2009-12-01 10:24:00,0.721,0.7211,0.72095,0.721,85500000.0
2009-12-01 10:25:00,0.721,0.72105,0.72095,0.721,121600000.0
2009-12-01 10:26:00,0.721,0.7213,0.721,0.72125,149500000.0
2009-12-01 10:27:00,0.7213,0.7214,0.72125,0.7214,154399999.0
2009-12-01 10:28:00,0.7214,0.72145,0.72125,0.72125,87800000.0
2009-12-01 10:29:00,0.7213,0.7213,0.72125,0.72125,39900000.0
2009-12-01 10:30:00,0.72125,0.72125,0.7212,0.72125,74800000.0
2009-12-01 10:31:00,0.72125,0.72125,0.7212,0.7212,48200000.0
2009-12-01 10:32:00,0.72125,0.72125,0.72095,0.721,95900000.0
2009-12-01 10:33:00,0.721,0.7213,0.72095,0.7213,75800000.0
2009-12-01 10:34:00,0.7213,0.72215,0.7213,0.722,156800000.0
2009-12-01 10:35:00,0.722,0.72205,0.7219,0.72205,195200000.0
2009-12-01 10:36:00,0.72205,0.72225,0.722,0.722,82600000.0
2009-12-01 10:37:00,0.722,0.72225,0.72195,0.72215,172000000.0
2009-12-01 10:38:00,0.72215,0.7226,0.7221,0.7221,180700000.0
2009-12-01 10:39:00,0.72205,0.72205,0.72155,0.72165,176800000.0
2009-12-01 10:40:00,0.7216,0.72195,0.7216,0.72195,137100000.0
2009-12-01 10:41:00,0.72195,0.722,0.7213,0.7215,156300000.0
2009-12-01 10:42:00,0.7215,0.72195,0.72145,0.7219,222200000.0
2009-12-01 10:43:00,0.7219,0.72195,0.7218,0.72185,199700000.0
2009-12-01 10:44:00,0.72185,0.72195,0.7218,0.72195,49500000.0
2009-12-01 10:45:00,0.72185,0.72205,0.7217,0.722,504200000.0
2009-12-01 10:46:00,0.72205,0.72215,0.7219,0.722,345000000.0
2009-12-01 10:47:00,0.722,0.72205,0.72175,0.72185,285000000.0
2009-12-01 10:48:00,0.72185,0.72205,0.7218,0.72195,150400000.0
2009-12-01 10:49:00,0.72195,0.722,0.7219,0.7219,92300000.0
2009-12-01 10:50:00,0.72205,0.72285,0.722,0.72265,387300000.0
2009-12-01 10:51:00,0.72265,0.7239,0.7226,0.7239,484400000.0
2009-12-01 10:52:00,0.7239,0.7242,0.72365,0.72365,542200000.0
2009-12-01 10:53:00,0.72365,0.7239,0.72365,0.7238,441800000.0
2009-12-01 10:54:00,0.72385,0.72425,0.72385,0.7239,180300000.0
2009-12-01 10:55:00,0.72395,0.72395,0.72385,0.7239,266500000.0
2009-12-01 10:56:00,0.72395,0.72425,0.7239,0.72425,285000000.0
2009-12-01 10:57:00,0.72425,0.72445,0.72425,0.72425,117800001.0
2009-12-01 10:58:00,0.72425,0.72425,0.7242,0.72425,80200000.0
2009-12-01 10:59:00,0.72425,0.72425,0.72405,0.72425,150500000.0
2009-12-01 11:00:00,0.72425,0.72455,0.72425,0.72455,296800000.0
2009-12-01 11:01:00,0.72455,0.7247,0.72445,0.7245,213800000.0
2009-12-01 11:02:00,0.7245,0.7251,0.72445,0.72495,386400000.0
2009-12-01 11:03:00,0.72495,0.7256,0.72495,0.72555,434200000.0
2009-12-01 11:04:00,0.72545,0.72545,0.72485,0.725,213600000.0
2009-12-01 11:05:00,0.72505,0.72505,0.7246,0.7247,167400000.0
2009-12-01 11:06:00,0.7247,0.7248,0.72455,0.72465,310000000.0
2009-12-01 11:07:00,0.72465,0.725,0.72455,0.72495,207400000.0
2009-12-01 11:08:00,0.72495,0.72525,0.72495,0.72505,187800000.0
2009-12-01 11:09:00,0.72505,0.72505,0.72475,0.72475,252600000.0
2009-12-01 11:10:00,0.72475,0.72485,0.72465,0.72465,140300000.0
2009-12-01 11:11:00,0.72465,0.72465,0.7245,0.7246,233000000.0
2009-12-01 11:12:00,0.7246,0.7246,0.7245,0.72455,102500000.0
2009-12-01 11:13:00,0.72455,0.7247,0.7245,0.72455,207400001.0
2009-12-01 11:14:00,0.72455,0.72495,0.72455,0.7249,403600000.0
2009-12-01 11:15:00,0.7249,0.72505,0.72485,0.72495,276700000.0
2009-12-01 11:16:00,0.72495,0.72515,0.72495,0.72495,267100000.0
2009-12-01 11:17:00,0.72495,0.725,0.72485,0.7249,91800000.0
2009-12-01 11:18:00,0.72485,0.72505,0.72485,0.7249,117100000.0
2009-12-01 11:19:00,0.7249,0.7252,0.7249,0.72515,245800000.0
2009-12-01 11:20:00,0.72515,0.72565,0.7251,0.7255,189100000.0
2009-12-01 11:21:00,0.7255,0.726,0.72545,0.726,435499999.0
2009-12-01 11:22:00,0.726,0.7265,0.7259,0.7265,587599999.0
2009-12-01 11:23:00,0.7264,0.7267,0.7261,0.7261,303300000.0
2009-12-01 11:24:00,0.7261,0.7265,0.726,0.7265,179600000.0
2009-12-01 11:25:00,0.7265,0.7265,0.72635,0.7264,311600000.0
2009-12-01 11:26:00,0.7264,0.72645,0.72635,0.72645,106900000.0
2009-12-01 11:27:00,0.7264,0.72645,0.7261,0.7262,131500000.0
2009-12-01 11:28:00,0.72615,0.7262,0.72615,0.72615,92700000.0
2009-12-01 11:29:00,0.72615,0.7264,0.72615,0.7262,133000000.0
2009-12-01 11:30:00,0.7262,0.72625,0.72605,0.72605,210300000.0
2009-12-01 11:31:00,0.72605,0.7262,0.7258,0.7261,131500000.0
2009-12-01 11:32:00,0.7261,0.7261,0.7257,0.7257,59200000.0
2009-12-01 11:33:00,0.7257,0.72585,0.7254,0.72585,239200000.0
2009-12-01 11:34:00,0.72585,0.726,0.72565,0.72575,91500000.0
2009-12-01 11:35:00,0.72575,0.72595,0.72555,0.7256,133400000.0
2009-12-01 11:36:00,0.72555,0.72555,0.72535,0.72545,66500000.0
2009-12-01 11:37:00,0.72545,0.72545,0.72535,0.72535,25600000.0
2009-12-01 11:38:00,0.72535,0.72535,0.7252,0.7253,36600000.0
2009-12-01 11:39:00,0.7253,0.72555,0.7253,0.7254,61600000.0
2009-12-01 11:40:00,0.72545,0.72565,0.72535,0.72545,59600000.0
2009-12-01 11:41:00,0.72555,0.72565,0.72555,0.72565,24000000.0
2009-12-01 11:42:00,0.72565,0.72565,0.72545,0.72555,111400000.0
2009-12-01 11:43:00,0.7255,0.7257,0.7255,0.72555,85700000.0
2009-12-01 11:44:00,0.7256,0.72565,0.72555,0.72565,59000000.0
2009-12-01 11:45:00,0.72565,0.72565,0.72545,0.72545,60800000.0
2009-12-01 11:46:00,0.72555,0.7256,0.72545,0.72555,146200000.0
2009-12-01 11:47:00,0.72555,0.7256,0.72555,0.72555,130500000.0
2009-12-01 11:48:00,0.72555,0.72555,0.72545,0.72545,74400000.0
2009-12-01 11:49:00,0.72545,0.7255,0.72545,0.7255,39600000.0
2009-12-01 11:50:00,0.7255,0.7255,0.72545,0.72545,68600000.0
2009-12-01 11:51:00,0.72545,0.7256,0.72545,0.72545,113600000.0
2009-12-01 11:52:00,0.72545,0.72555,0.72545,0.72555,60400000.0
2009-12-01 11:53:00,0.72555,0.72575,0.72555,0.72555,69700000.0
2009-12-01 11:54:00,0.72555,0.72585,0.7254,0.72555,155800000.0
2009-12-01 11:55:00,0.72555,0.72565,0.7254,0.7254,25100000.0
2009-12-01 11:56:00,0.72535,0.72555,0.72535,0.72555,64400000.0
2009-12-01 11:57:00,0.7255,0.7255,0.7254,0.7254,17600000.0
2009-12-01 11:58:00,0.7254,0.7254,0.72515,0.72525,70000000.0
2009-12-01 11:59:00,0.72525,0.72535,0.72515,0.72535,28800000.0
2009-12-01 12:00:00,0.7253,0.72535,0.7253,0.72535,25000000.0
2009-12-01 12:01:00,0.72535,0.72535,0.72515,0.7252,75500000.0
2009-12-01 12:02:00,0.7253,0.7254,0.72505,0.72505,296100000.0
2009-12-01 12:03:00,0.7251,0.7253,0.7251,0.7252,49600000.0
2009-12-01 12:04:00,0.7253,0.7254,0.7252,0.7252,55100000.0
2009-12-01 12:05:00,0.7252,0.7253,0.72515,0.7253,55700000.0
2009-12-01 12:06:00,0.72535,0.72535,0.7252,0.7253,40200000.0
2009-12-01 12:07:00,0.72525,0.7253,0.72525,0.7253,11200000.0
2009-12-01 12:08:00,0.7253,0.72555,0.72525,0.72545,63100000.0
2009-12-01 12:09:00,0.72545,0.72545,0.7252,0.7253,50900000.0
2009-12-01 12:10:00,0.7253,0.72535,0.7252,0.72535,114100000.0
2009-12-01 12:11:00,0.72535,0.7255,0.72535,0.7254,135900000.0
2009-12-01 12:12:00,0.7254,0.72545,0.72535,0.7254,32000000.0
2009-12-01 12:13:00,0.7254,0.72605,0.7254,0.72605,173800000.0
2009-12-01 12:14:00,0.7261,0.72645,0.7261,0.7263,181600000.0
2009-12-01 12:15:00,0.7263,0.7265,0.72605,0.72635,298900000.0
2009-12-01 12:16:00,0.72635,0.72645,0.7263,0.7264,97500000.0
2009-12-01 12:17:00,0.7264,0.7266,0.7264,0.72645,107200000.0
2009-12-01 12:18:00,0.7266,0.72675,0.72635,0.72655,280200000.0
2009-12-01 12:19:00,0.7265,0.72705,0.7264,0.72705,156000000.0
2009-12-01 12:20:00,0.7271,0.7272,0.7267,0.7268,206200000.0
2009-12-01 12:21:00,0.7268,0.72695,0.7267,0.7267,260399999.0
2009-12-01 12:22:00,0.7267,0.727,0.7267,0.72685,166900000.0
2009-12-01 12:23:00,0.72685,0.7277,0.7268,0.7277,262300000.0
2009-12-01 12:24:00,0.7277,0.7288,0.7276,0.7281,606500000.0
2009-12-01 12:25:00,0.72815,0.7282,0.72795,0.728,297700000.0
2009-12-01 12:26:00,0.72795,0.7283,0.7279,0.728,487600000.0
2009-12-01 12:27:00,0.728,0.7282,0.72785,0.72805,117400000.0
2009-12-01 12:28:00,0.728,0.72835,0.728,0.72835,109799999.0
2009-12-01 12:29:00,0.7284,0.7286,0.72835,0.7286,115000000.0
2009-12-01 12:30:00,0.72855,0.72895,0.72825,0.7286,489500000.0
2009-12-01 12:31:00,0.72855,0.729,0.72855,0.72895,243199999.0
2009-12-01 12:32:00,0.72895,0.72895,0.7285,0.72855,248800000.0
2009-12-01 12:33:00,0.72855,0.7286,0.72855,0.7286,9600000.0
2009-12-01 12:34:00,0.7286,0.7286,0.72845,0.72845,59400000.0
2009-12-01 12:35:00,0.7284,0.7284,0.72825,0.72825,121900000.0
2009-12-01 12:36:00,0.72825,0.72835,0.7282,0.72825,86600000.0
2009-12-01 12:37:00,0.72815,0.72815,0.72795,0.72805,117700000.0
2009-12-01 12:38:00,0.7282,0.7282,0.72795,0.7281,260700000.0
2009-12-01 12:39:00,0.7281,0.7282,0.728,0.72805,182800000.0
2009-12-01 12:40:00,0.72805,0.72805,0.72795,0.72795,159800000.0
2009-12-01 12:41:00,0.72795,0.7281,0.72795,0.72795,226100000.0
2009-12-01 12:42:00,0.72795,0.72795,0.72785,0.72795,32100000.0
2009-12-01 12:43:00,0.72795,0.72795,0.72795,0.72795,23200000.0
2009-12-01 12:44:00,0.72795,0.7281,0.72795,0.72805,185400000.0
2009-12-01 12:45:00,0.72805,0.7281,0.72805,0.72805,138600000.0
2009-12-01 12:46:00,0.72805,0.72815,0.728,0.72805,119300000.0
2009-12-01 12:47:00,0.72805,0.72805,0.72795,0.72795,89200000.0
2009-12-01 12:48:00,0.72795,0.72815,0.72795,0.7281,108100000.0
2009-12-01 12:49:00,0.7281,0.7281,0.728,0.728,27500000.0
2009-12-01 12:50:00,0.728,0.7281,0.728,0.72805,61100000.0
2009-12-01 12:51:00,0.72805,0.72805,0.728,0.728,40100000.0
2009-12-01 12:52:00,0.72805,0.7281,0.72805,0.7281,17900000.0
2009-12-01 12:53:00,0.7281,0.72815,0.72805,0.7281,38600000.0
2009-12-01 12:54:00,0.72805,0.72815,0.72805,0.7281,209500000.0
2009-12-01 12:55:00,0.72815,0.72825,0.728,0.728,165100000.0
2009-12-01 12:56:00,0.72805,0.72815,0.72805,0.7281,40900000.0
2009-12-01 12:57:00,0.7281,0.7281,0.72805,0.72805,13200000.0
2009-12-01 12:58:00,0.72805,0.7281,0.72805,0.72805,78000000.0
2009-12-01 12:59:00,0.72805,0.72805,0.72805,0.72805,16800000.0
2009-12-01 13:00:00,0.72805,0.72805,0.72805,0.72805,60200000.0
2009-12-01 13:01:00,0.72805,0.72815,0.728,0.72815,94800000.0
2009-12-01 13:02:00,0.7281,0.72825,0.7281,0.72825,4800000.0
2009-12-01 13:03:00,0.72825,0.72825,0.72825,0.72825,97000000.0
2009-12-01 13:04:00,0.72825,0.7284,0.7282,0.7282,55300000.0
2009-12-01 13:05:00,0.7282,0.72835,0.72785,0.7279,160500000.0
2009-12-01 13:06:00,0.72785,0.72815,0.7278,0.7279,242300000.0
2009-12-01 13:07:00,0.7279,0.7279,0.72775,0.72775,127000000.0
2009-12-01 13:08:00,0.72775,0.72775,0.7274,0.72745,192000000.0
2009-12-01 13:09:00,0.72745,0.72775,0.7274,0.72755,268300000.0
2009-12-01 13:10:00,0.72755,0.72765,0.7275,0.7275,109200000.0
2009-12-01 13:11:00,0.7275,0.72755,0.7275,0.7275,77400000.0
2009-12-01 13:12:00,0.7275,0.72755,0.72745,0.7275,145600000.0
2009-12-01 13:13:00,0.7275,0.7275,0.72745,0.72745,24000000.0
2009-12-01 13:14:00,0.72745,0.72745,0.7272,0.72735,130200000.0
2009-12-01 13:15:00,0.72735,0.72745,0.72725,0.7273,122800000.0
2009-12-01 13:16:00,0.72745,0.7277,0.7272,0.72765,186500000.0
2009-12-01 13:17:00,0.72765,0.72765,0.72725,0.7274,161400000.0
2009-12-01 13:18:00,0.7274,0.72745,0.7272,0.7274,139200000.0
2009-12-01 13:19:00,0.7274,0.7274,0.72705,0.72705,239300000.0
2009-12-01 13:20:00,0.72705,0.72725,0.72705,0.72725,598100000.0
2009-12-01 13:21:00,0.7273,0.7275,0.72725,0.72725,140900000.0
2009-12-01 13:22:00,0.72725,0.72735,0.7271,0.7273,77900000.0
2009-12-01 13:23:00,0.72735,0.72745,0.72715,0.72725,328900000.0
2009-12-01 13:24:00,0.72725,0.7273,0.72715,0.72715,169900000.0
2009-12-01 13:25:00,0.72715,0.72715,0.72705,0.72705,112500000.0
2009-12-01 13:26:00,0.72705,0.72715,0.72695,0.7271,179200000.0
2009-12-01 13:27:00,0.7271,0.7271,0.72685,0.727,129100000.0
2009-12-01 13:28:00,0.727,0.72715,0.727,0.72715,60400000.0
2009-12-01 13:29:00,0.7273,0.7275,0.7272,0.7275,109300000.0
2009-12-01 13:30:00,0.7275,0.7275,0.7272,0.7272,147000000.0
2009-12-01 13:31:00,0.7272,0.72755,0.7272,0.72755,143600000.0
2009-12-01 13:32:00,0.72755,0.72765,0.72755,0.72755,127200000.0
2009-12-01 13:33:00,0.72755,0.72755,0.72755,0.72755,233700000.0
2009-12-01 13:34:00,0.72755,0.7279,0.72755,0.7279,116300000.0
2009-12-01 13:35:00,0.72795,0.72805,0.72785,0.7279,80900000.0
2009-12-01 13:36:00,0.7279,0.7279,0.72765,0.7277,72400000.0
2009-12-01 13:37:00,0.7277,0.7277,0.72755,0.72755,40500000.0
2009-12-01 13:38:00,0.72755,0.7276,0.7275,0.7275,81000000.0
2009-12-01 13:39:00,0.7275,0.72755,0.7275,0.72755,65800000.0
2009-12-01 13:40:00,0.72755,0.72765,0.72755,0.72755,129400000.0
2009-12-01 13:41:00,0.72755,0.7276,0.72755,0.72755,22800000.0
2009-12-01 13:42:00,0.7276,0.7276,0.72755,0.7276,45800000.0
2009-12-01 13:43:00,0.72755,0.72755,0.7275,0.7275,24200000.0
2009-12-01 13:44:00,0.7275,0.7275,0.72715,0.72715,126700000.0
2009-12-01 13:45:00,0.7271,0.72725,0.7271,0.7271,243500000.0
2009-12-01 13:46:00,0.72715,0.72715,0.72705,0.7271,195600000.0
2009-12-01 13:47:00,0.72715,0.72715,0.72685,0.72685,272300000.0
2009-12-01 13:48:00,0.72685,0.7269,0.72665,0.72685,202200000.0
2009-12-01 13:49:00,0.72685,0.727,0.72685,0.727,147400000.0
2009-12-01 13:50:00,0.727,0.727,0.7267,0.7267,114200000.0
2009-12-01 13:51:00,0.7267,0.727,0.7267,0.727,97200000.0
2009-12-01 13:52:00,0.727,0.72715,0.7269,0.727,174000000.0
2009-12-01 13:53:00,0.7272,0.7272,0.72715,0.7272,106600000.0
2009-12-01 13:54:00,0.72715,0.7272,0.72715,0.7272,11800000.0
2009-12-01 13:55:00,0.7272,0.72745,0.7272,0.72735,55200000.0
2009-12-01 13:56:00,0.7273,0.72735,0.7273,0.72735,13600000.0
2009-12-01 13:57:00,0.72735,0.72735,0.7272,0.72725,61100000.0
2009-12-01 13:58:00,0.72725,0.7273,0.72725,0.72725,38600000.0
2009-12-01 13:59:00,0.72725,0.7273,0.7271,0.7271,63000000.0
2009-12-01 14:00:00,0.72715,0.7273,0.7271,0.7273,57600000.0
2009-12-01 14:01:00,0.7273,0.7274,0.7273,0.72735,45600000.0
2009-12-01 14:02:00,0.7273,0.7273,0.72715,0.7273,57600000.0
2009-12-01 14:03:00,0.72725,0.72735,0.72725,0.7273,22600000.0
2009-12-01 14:04:00,0.7273,0.7273,0.72715,0.72715,44000000.0
2009-12-01 14:05:00,0.7272,0.7272,0.72695,0.72695,66300000.0
2009-12-01 14:06:00,0.7269,0.7271,0.72685,0.7271,72500000.0
2009-12-01 14:07:00,0.7271,0.72715,0.7271,0.7271,23500000.0
2009-12-01 14:08:00,0.72715,0.72725,0.72715,0.72725,39600000.0
2009-12-01 14:09:00,0.72725,0.72725,0.72715,0.7272,66600000.0
2009-12-01 14:10:00,0.7272,0.72725,0.72715,0.72725,8800000.0
2009-12-01 14:11:00,0.72725,0.7273,0.7272,0.7272,46800000.0
2009-12-01 14:12:00,0.7272,0.7272,0.72685,0.7269,97800000.0
2009-12-01 14:13:00,0.72685,0.72705,0.72675,0.727,139200000.0
2009-12-01 14:14:00,0.72695,0.727,0.72695,0.727,11200000.0
2009-12-01 14:15:00,0.727,0.72705,0.72695,0.72695,72800000.0
2009-12-01 14:16:00,0.72705,0.72715,0.72705,0.72715,23200000.0
2009-12-01 14:17:00,0.72705,0.72705,0.72703,0.72705,44300000.0
2009-12-01 14:18:00,0.72655,0.7269,0.72655,0.7267,61900000.0
2009-12-01 14:19:00,0.72725,0.72735,0.72725,0.72735,51200000.0
2009-12-01 14:20:00,0.7274,0.7275,0.7274,0.72745,63200000.0
2009-12-01 14:21:00,0.72745,0.7275,0.72745,0.72745,15200000.0
2009-12-01 14:22:00,0.72745,0.7275,0.7274,0.72745,56000000.0
2009-12-01 14:23:00,0.72745,0.72745,0.7274,0.72745,33600000.0
2009-12-01 14:24:00,0.72745,0.72745,0.72735,0.72745,83200000.0
2009-12-01 14:25:00,0.72745,0.7275,0.72725,0.72725,121400000.0
2009-12-01 14:26:00,0.7273,0.7274,0.72715,0.72715,236600000.0
2009-12-01 14:27:00,0.72715,0.72725,0.7271,0.72715,129200000.0
2009-12-01 14:28:00,0.7272,0.72725,0.727,0.72715,132200000.0
2009-12-01 14:29:00,0.72715,0.72725,0.72695,0.727,105500000.0
2009-12-01 14:30:00,0.727,0.72705,0.7268,0.72695,98400000.0
2009-12-01 14:31:00,0.7269,0.7269,0.7268,0.7268,13200000.0
2009-12-01 14:32:00,0.7268,0.7268,0.72675,0.7268,11200000.0
2009-12-01 14:33:00,0.7267,0.727,0.7266,0.72695,117100000.0
2009-12-01 14:34:00,0.72695,0.72695,0.7269,0.7269,14400000.0
2009-12-01 14:35:00,0.7269,0.7269,0.72675,0.72675,20800000.0
2009-12-01 14:36:00,0.72675,0.72675,0.7267,0.72675,19200000.0
2009-12-01 14:37:00,0.72675,0.727,0.7267,0.72685,70000000.0
2009-12-01 14:38:00,0.72685,0.72685,0.7268,0.7268,20800000.0
2009-12-01 14:39:00,0.72675,0.727,0.72675,0.72685,84300000.0
2009-12-01 14:40:00,0.7268,0.7269,0.7268,0.72685,30400000.0
2009-12-01 14:41:00,0.7269,0.72695,0.72685,0.72685,33200000.0
2009-12-01 14:42:00,0.72685,0.72685,0.72665,0.72675,76500000.0
2009-12-01 14:43:00,0.7268,0.727,0.7267,0.7267,106500000.0
2009-12-01 14:44:00,0.7267,0.72675,0.7267,0.7267,28800000.0
2009-12-01 14:45:00,0.7267,0.72675,0.72665,0.7267,28000000.0
2009-12-01 14:46:00,0.7267,0.7267,0.7264,0.72645,76400000.0
2009-12-01 14:47:00,0.72645,0.72645,0.72635,0.72645,33400000.0
2009-12-01 14:48:00,0.7265,0.7268,0.72645,0.7267,65800000.0
2009-12-01 14:49:00,0.7266,0.7268,0.7266,0.72675,304100001.0
2009-12-01 14:50:00,0.72675,0.7269,0.7267,0.7268,213100000.0
2009-12-01 14:51:00,0.7268,0.72695,0.72675,0.72675,51600000.0
2009-12-01 14:52:00,0.7267,0.72685,0.7267,0.72675,27200000.0
2009-12-01 14:53:00,0.72675,0.7269,0.7267,0.72685,35700000.0
2009-12-01 14:54:00,0.72675,0.72685,0.7267,0.7268,41300000.0
2009-12-01 14:55:00,0.72675,0.7268,0.72655,0.72675,266700000.0
2009-12-01 14:56:00,0.72675,0.7268,0.72655,0.7268,445300000.0
2009-12-01 14:57:00,0.7268,0.72685,0.72665,0.72665,256400000.0
2009-12-01 14:58:00,0.72665,0.72665,0.7263,0.7263,132800000.0
2009-12-01 14:59:00,0.72635,0.72635,0.72625,0.72635,46600000.0
2009-12-01 15:00:00,0.7262,0.72655,0.7262,0.72655,202600000.0
2009-12-01 15:01:00,0.72655,0.72655,0.72645,0.72645,43700000.0
2009-12-01 15:02:00,0.7264,0.72645,0.72635,0.72635,49200000.0
2009-12-01 15:03:00,0.72635,0.7265,0.72635,0.7264,75000000.0
2009-12-01 15:04:00,0.7264,0.7264,0.7263,0.7263,106300000.0
2009-12-01 15:05:00,0.7263,0.72635,0.7262,0.72625,198300000.0
2009-12-01 15:06:00,0.72625,0.7263,0.7262,0.72625,133400000.0
2009-12-01 15:07:00,0.72625,0.72665,0.72625,0.72655,176300000.0
2009-12-01 15:08:00,0.72655,0.7267,0.7264,0.72645,89500000.0
2009-12-01 15:09:00,0.72645,0.7265,0.72635,0.72645,97800000.0
2009-12-01 15:10:00,0.72645,0.72645,0.7263,0.7264,118000000.0
2009-12-01 15:11:00,0.7264,0.7264,0.72615,0.7262,213500000.0
2009-12-01 15:12:00,0.72625,0.72635,0.72565,0.72575,182100000.0
2009-12-01 15:13:00,0.72575,0.7259,0.72565,0.72585,121000000.0
2009-12-01 15:14:00,0.72585,0.72585,0.72565,0.7257,108900000.0
2009-12-01 15:15:00,0.7257,0.7258,0.7257,0.72575,118400000.0
2009-12-01 15:16:00,0.72575,0.7258,0.7257,0.7258,36800000.0
2009-12-01 15:17:00,0.72575,0.7258,0.7257,0.7257,48000000.0
2009-12-01 15:18:00,0.7257,0.7259,0.7257,0.7258,25000000.0
2009-12-01 15:19:00,0.7258,0.7262,0.7258,0.72605,52800000.0
2009-12-01 15:20:00,0.72605,0.72605,0.72585,0.726,144600000.0
2009-12-01 15:21:00,0.726,0.7262,0.726,0.7262,125000000.0
2009-12-01 15:22:00,0.7262,0.7272,0.7262,0.7271,224700000.0
2009-12-01 15:23:00,0.72715,0.72735,0.72705,0.72725,172300000.0
2009-12-01 15:24:00,0.7273,0.72735,0.7267,0.72685,225900000.0
2009-12-01 15:25:00,0.72685,0.72685,0.72675,0.72675,113200000.0
2009-12-01 15:26:00,0.72675,0.72675,0.7266,0.72665,40000000.0
2009-12-01 15:27:00,0.72665,0.72665,0.7265,0.72655,96500000.0
2009-12-01 15:28:00,0.7265,0.7266,0.7264,0.7266,40300000.0
2009-12-01 15:29:00,0.7266,0.7267,0.72655,0.72665,57000000.0
2009-12-01 15:30:00,0.7267,0.72715,0.7267,0.727,118800000.0
2009-12-01 15:31:00,0.727,0.727,0.7265,0.7266,95200000.0
2009-12-01 15:32:00,0.7266,0.72685,0.7266,0.72675,186900000.0
2009-12-01 15:33:00,0.72675,0.72705,0.72675,0.72705,38000000.0
2009-12-01 15:34:00,0.72695,0.72715,0.72685,0.72685,237800000.0
2009-12-01 15:35:00,0.7268,0.7269,0.7268,0.72685,99500000.0
2009-12-01 15:36:00,0.72685,0.72695,0.72665,0.7267,271500000.0
2009-12-01 15:37:00,0.72665,0.7268,0.7264,0.72655,219800000.0
2009-12-01 15:38:00,0.72655,0.72655,0.72615,0.7262,312500000.0
2009-12-01 15:39:00,0.7262,0.7265,0.7262,0.72635,373700000.0
2009-12-01 15:40:00,0.72635,0.7266,0.72635,0.72645,406600000.0
2009-12-01 15:41:00,0.72645,0.7266,0.72645,0.7265,172700000.0
2009-12-01 15:42:00,0.72655,0.72655,0.7261,0.7263,439600000.0
2009-12-01 15:43:00,0.72625,0.72635,0.7262,0.7262,75200000.0
2009-12-01 15:44:00,0.7262,0.7262,0.72605,0.7261,137100000.0
2009-12-01 15:45:00,0.7261,0.7266,0.7261,0.7266,251500000.0
2009-12-01 15:46:00,0.7266,0.7266,0.72645,0.72645,189000000.0
2009-12-01 15:47:00,0.72645,0.72645,0.72635,0.72645,214399999.0
2009-12-01 15:48:00,0.72645,0.72645,0.7262,0.7262,123900000.0
2009-12-01 15:49:00,0.72625,0.72625,0.72595,0.72595,217700000.0
2009-12-01 15:50:00,0.72595,0.72625,0.72595,0.72615,107800000.0
2009-12-01 15:51:00,0.72615,0.7262,0.7259,0.7259,210000000.0
2009-12-01 15:52:00,0.7259,0.72595,0.7254,0.72555,219000000.0
2009-12-01 15:53:00,0.7256,0.7261,0.7256,0.726,183800000.0
2009-12-01 15:54:00,0.72595,0.72605,0.7259,0.72595,129500000.0
2009-12-01 15:55:00,0.72595,0.72615,0.72575,0.72615,270500000.0
2009-12-01 15:56:00,0.72615,0.7263,0.72615,0.7263,102300000.0
2009-12-01 15:57:00,0.7263,0.72645,0.72615,0.72635,265100001.0
2009-12-01 15:58:00,0.72635,0.72645,0.72635,0.7264,421599999.0
2009-12-01 15:59:00,0.7264,0.7265,0.72625,0.7263,428800000.0
2009-12-01 16:00:00,0.72635,0.7264,0.7263,0.7263,178900000.0
2009-12-01 16:01:00,0.7263,0.72645,0.72625,0.72635,323300000.0
2009-12-01 16:02:00,0.72635,0.7266,0.72635,0.72635,270100000.0
2009-12-01 16:03:00,0.72635,0.72635,0.7261,0.72615,93400000.0
2009-12-01 16:04:00,0.7262,0.7264,0.7261,0.7264,185500000.0
2009-12-01 16:05:00,0.7264,0.7264,0.72575,0.7258,330700000.0
2009-12-01 16:06:00,0.72585,0.72605,0.7258,0.72605,348200000.0
2009-12-01 16:07:00,0.72605,0.72625,0.72605,0.7261,275800000.0
2009-12-01 16:08:00,0.72615,0.7264,0.72605,0.72615,167100000.0
2009-12-01 16:09:00,0.7262,0.72655,0.72615,0.72615,209800000.0
2009-12-01 16:10:00,0.7262,0.7266,0.72615,0.72655,145900000.0
2009-12-01 16:11:00,0.72655,0.72675,0.72625,0.72675,139700000.0
2009-12-01 16:12:00,0.72675,0.7271,0.7267,0.72695,442900000.0
2009-12-01 16:13:00,0.72695,0.72725,0.72685,0.72685,379800000.0
2009-12-01 16:14:00,0.72695,0.72695,0.72635,0.72655,185300000.0
2009-12-01 16:15:00,0.72655,0.72655,0.72625,0.72655,471800000.0
2009-12-01 16:16:00,0.72655,0.72655,0.72635,0.72645,163500000.0
2009-12-01 16:17:00,0.7265,0.7266,0.7264,0.7264,100100000.0
2009-12-01 16:18:00,0.7265,0.72655,0.72635,0.72635,104700000.0
2009-12-01 16:19:00,0.72635,0.72645,0.7263,0.72635,138100000.0
2009-12-01 16:20:00,0.72635,0.72645,0.7263,0.7263,173700000.0
2009-12-01 16:21:00,0.72635,0.7264,0.7259,0.7262,309300000.0
2009-12-01 16:22:00,0.7262,0.7262,0.72605,0.72605,207600000.0
2009-12-01 16:23:00,0.72605,0.7262,0.72605,0.7262,52200000.0
2009-12-01 16:24:00,0.7262,0.7263,0.7261,0.72615,88200000.0
2009-12-01 16:25:00,0.72615,0.7262,0.726,0.726,128800000.0
2009-12-01 16:26:00,0.726,0.7261,0.72585,0.726,137500000.0
2009-12-01 16:27:00,0.72605,0.72605,0.7259,0.72595,26100000.0
2009-12-01 16:28:00,0.72595,0.72615,0.72585,0.7259,150200000.0
2009-12-01 16:29:00,0.7259,0.726,0.72575,0.7259,294800000.0
2009-12-01 16:30:00,0.72595,0.7265,0.72595,0.7261,288900000.0
2009-12-01 16:31:00,0.7261,0.7264,0.7259,0.7263,245700000.0
2009-12-01 16:32:00,0.7264,0.72665,0.726,0.7263,200900000.0
2009-12-01 16:33:00,0.7263,0.7264,0.72595,0.726,136500000.0
2009-12-01 16:34:00,0.72595,0.72595,0.72535,0.7254,224000000.0
2009-12-01 16:35:00,0.7254,0.7254,0.72525,0.72525,209900000.0
2009-12-01 16:36:00,0.72525,0.7257,0.72525,0.72555,284600000.0
2009-12-01 16:37:00,0.72555,0.7259,0.72555,0.7257,228300000.0
2009-12-01 16:38:00,0.7257,0.7258,0.7256,0.7258,166900000.0
2009-12-01 16:39:00,0.7258,0.7258,0.72555,0.7257,100300000.0
2009-12-01 16:40:00,0.7257,0.7259,0.72565,0.72575,154700000.0
2009-12-01 16:41:00,0.72575,0.72575,0.72545,0.7255,191000000.0
2009-12-01 16:42:00,0.72555,0.72555,0.7255,0.72555,30600000.0
2009-12-01 16:43:00,0.72555,0.72555,0.72525,0.72535,209400000.0
2009-12-01 16:44:00,0.7253,0.72535,0.72515,0.72515,146500000.0
2009-12-01 16:45:00,0.72525,0.7256,0.72525,0.7255,208100000.0
2009-12-01 16:46:00,0.7255,0.72555,0.72525,0.7254,218000000.0
2009-12-01 16:47:00,0.7254,0.7257,0.7254,0.72565,152800000.0
2009-12-01 16:48:00,0.72565,0.726,0.72565,0.7257,135200000.0
2009-12-01 16:49:00,0.7258,0.726,0.7257,0.7257,141000000.0
2009-12-01 16:50:00,0.7257,0.7257,0.7254,0.7255,165000000.0
2009-12-01 16:51:00,0.7254,0.72565,0.7254,0.72545,112900000.0
2009-12-01 16:52:00,0.72545,0.72565,0.7254,0.72565,75800000.0
2009-12-01 16:53:00,0.72565,0.72565,0.7253,0.7253,75600000.0
2009-12-01 16:54:00,0.7253,0.72555,0.7253,0.72555,47200000.0
2009-12-01 16:55:00,0.7256,0.72575,0.7256,0.7257,91600000.0
2009-12-01 16:56:00,0.7257,0.7258,0.7256,0.7257,79200000.0
2009-12-01 16:57:00,0.7257,0.7257,0.72555,0.72555,87000000.0
2009-12-01 16:58:00,0.7255,0.72565,0.7254,0.72565,76200000.0
2009-12-01 16:59:00,0.72565,0.7262,0.72555,0.7262,117100000.0
2009-12-01 17:00:00,0.7262,0.7262,0.7246,0.72535,219900000.0
2009-12-01 17:01:00,0.72535,0.72565,0.72535,0.72555,128400000.0
2009-12-01 17:02:00,0.7256,0.72575,0.72555,0.72575,48700000.0
2009-12-01 17:03:00,0.7258,0.72625,0.7258,0.72615,129600000.0
2009-12-01 17:04:00,0.72615,0.72655,0.7261,0.7264,177600000.0
2009-12-01 17:05:00,0.72635,0.7265,0.72625,0.7263,113800000.0
2009-12-01 17:06:00,0.7263,0.7264,0.72495,0.72495,259800000.0
2009-12-01 17:07:00,0.72495,0.72555,0.72475,0.72545,441300000.0
2009-12-01 17:08:00,0.72545,0.72565,0.72505,0.72505,464999999.0
2009-12-01 17:09:00,0.72505,0.7253,0.725,0.7252,454100000.0
2009-12-01 17:10:00,0.7252,0.7252,0.7245,0.72455,320600000.0
2009-12-01 17:11:00,0.72455,0.72515,0.72455,0.72515,392300000.0
2009-12-01 17:12:00,0.72515,0.72535,0.72505,0.7253,266200000.0
2009-12-01 17:13:00,0.72535,0.72575,0.72515,0.72575,219600000.0
2009-12-01 17:14:00,0.72565,0.7257,0.72525,0.72525,236600000.0
2009-12-01 17:15:00,0.72525,0.7254,0.725,0.72515,102100000.0
2009-12-01 17:16:00,0.7252,0.7255,0.72515,0.7255,154400000.0
2009-12-01 17:17:00,0.7256,0.72565,0.7252,0.72545,333800000.0
2009-12-01 17:18:00,0.72545,0.7259,0.72545,0.7257,334200000.0
2009-12-01 17:19:00,0.7257,0.7261,0.7257,0.72595,226400000.0
2009-12-01 17:20:00,0.72595,0.7261,0.72575,0.72595,361400000.0
2009-12-01 17:21:00,0.72595,0.72595,0.72555,0.72575,384300000.0
2009-12-01 17:22:00,0.7259,0.7261,0.7257,0.72605,374300000.0
2009-12-01 17:23:00,0.72605,0.7264,0.72605,0.72615,384800000.0
2009-12-01 17:24:00,0.7262,0.72695,0.7262,0.7268,448400000.0
2009-12-01 17:25:00,0.7268,0.72685,0.72665,0.7267,387500000.0
2009-12-01 17:26:00,0.72665,0.72715,0.7266,0.72675,531300001.0
2009-12-01 17:27:00,0.72675,0.72675,0.72595,0.72605,184100000.0
2009-12-01 17:28:00,0.7261,0.72615,0.7261,0.7261,105800000.0
2009-12-01 17:29:00,0.7261,0.72635,0.7261,0.7263,220000000.0
2009-12-01 17:30:00,0.7263,0.7267,0.72625,0.7267,134200000.0
2009-12-01 17:31:00,0.7267,0.72685,0.72665,0.7267,97700000.0
2009-12-01 17:32:00,0.7267,0.72695,0.72665,0.7268,175100000.0
2009-12-01 17:33:00,0.7268,0.72685,0.72665,0.72665,75800000.0
2009-12-01 17:34:00,0.72665,0.72665,0.72645,0.72655,74000000.0
2009-12-01 17:35:00,0.72655,0.72675,0.72615,0.7262,152800000.0
2009-12-01 17:36:00,0.7263,0.72635,0.72615,0.72635,217300000.0
2009-12-01 17:37:00,0.72635,0.7266,0.72635,0.72645,118100000.0
2009-12-01 17:38:00,0.72645,0.72665,0.72645,0.72645,208100000.0
2009-12-01 17:39:00,0.7265,0.72655,0.72645,0.72645,63800000.0
2009-12-01 17:40:00,0.72645,0.72655,0.7264,0.72645,184300000.0
2009-12-01 17:41:00,0.7265,0.7265,0.72635,0.72635,64200000.0
2009-12-01 17:42:00,0.72635,0.72655,0.72635,0.7265,219500000.0
2009-12-01 17:43:00,0.7265,0.7266,0.72635,0.72645,280499999.0
2009-12-01 17:44:00,0.72645,0.72645,0.72625,0.72635,105700000.0
2009-12-01 17:45:00,0.72635,0.72635,0.72615,0.72615,79900000.0
2009-12-01 17:46:00,0.72615,0.72615,0.726,0.72605,267200000.0
2009-12-01 17:47:00,0.72605,0.72605,0.72595,0.726,352400000.0
2009-12-01 17:48:00,0.72605,0.72625,0.726,0.72615,405900000.0
2009-12-01 17:49:00,0.72615,0.72635,0.72615,0.7263,214200000.0
2009-12-01 17:50:00,0.7263,0.72635,0.72615,0.72615,349900000.0
2009-12-01 17:51:00,0.72615,0.7264,0.726,0.7264,370300000.0
2009-12-01 17:52:00,0.7264,0.72645,0.72635,0.72635,517199998.0
2009-12-01 17:53:00,0.72625,0.72635,0.7262,0.7262,352300000.0
2009-12-01 17:54:00,0.7262,0.7264,0.72615,0.7262,245500000.0
2009-12-01 17:55:00,0.7262,0.7262,0.72615,0.7262,268400000.0
2009-12-01 17:56:00,0.7262,0.7264,0.7262,0.72625,292000000.0
2009-12-01 17:57:00,0.72625,0.7265,0.72625,0.7265,165100000.0
2009-12-01 17:58:00,0.7265,0.7267,0.72635,0.72635,255299999.0
2009-12-01 17:59:00,0.72635,0.7268,0.72635,0.72655,422900000.0
2009-12-01 18:00:00,0.72655,0.7268,0.7265,0.72655,362400000.0
2009-12-01 18:01:00,0.72655,0.72695,0.7265,0.72675,227600000.0
2009-12-01 18:02:00,0.72675,0.72695,0.72675,0.72685,80900000.0
2009-12-01 18:03:00,0.7269,0.72725,0.72685,0.72715,241000000.0
2009-12-01 18:04:00,0.72715,0.72745,0.72705,0.7271,143600000.0
2009-12-01 18:05:00,0.7271,0.72715,0.7268,0.727,222200000.0
2009-12-01 18:06:00,0.727,0.72745,0.727,0.72745,98400000.0
2009-12-01 18:07:00,0.72735,0.72775,0.72715,0.72775,298800000.0
2009-12-01 18:08:00,0.7278,0.72785,0.72745,0.72775,452300000.0
2009-12-01 18:09:00,0.72775,0.72775,0.72755,0.7276,178700000.0
2009-12-01 18:10:00,0.7276,0.7276,0.7273,0.72755,359100000.0
2009-12-01 18:11:00,0.72755,0.7276,0.7274,0.72755,447600000.0
2009-12-01 18:12:00,0.7276,0.72795,0.7276,0.72795,232800000.0
2009-12-01 18:13:00,0.72795,0.72805,0.7278,0.7278,293100000.0
2009-12-01 18:14:00,0.7278,0.72815,0.72755,0.72805,468600000.0
2009-12-01 18:15:00,0.7281,0.7282,0.72785,0.72805,395300000.0
2009-12-01 18:16:00,0.72805,0.7285,0.72805,0.7284,337900000.0
2009-12-01 18:17:00,0.7284,0.7284,0.72815,0.72825,349100000.0
2009-12-01 18:18:00,0.7283,0.7288,0.72825,0.72865,238600000.0
2009-12-01 18:19:00,0.72865,0.7287,0.7285,0.7286,95200000.0
2009-12-01 18:20:00,0.7286,0.72885,0.72845,0.72885,120400000.0
2009-12-01 18:21:00,0.72895,0.72925,0.7288,0.7292,169000000.0
2009-12-01 18:22:00,0.7292,0.7292,0.72905,0.7291,253200000.0
2009-12-01 18:23:00,0.7291,0.72915,0.72895,0.729,365299999.0
2009-12-01 18:24:00,0.729,0.72925,0.7289,0.72895,279100000.0
2009-12-01 18:25:00,0.72895,0.7291,0.72895,0.72895,226500000.0
2009-12-01 18:26:00,0.729,0.7293,0.729,0.7291,181000000.0
2009-12-01 18:27:00,0.72915,0.72935,0.72915,0.72925,73100000.0
2009-12-01 18:28:00,0.72925,0.72925,0.7289,0.72895,103200000.0
2009-12-01 18:29:00,0.7289,0.729,0.72885,0.72895,104600000.0
2009-12-01 18:30:00,0.72895,0.72905,0.7289,0.729,71200000.0
2009-12-01 18:31:00,0.729,0.729,0.72875,0.72885,40600000.0
2009-12-01 18:32:00,0.72885,0.7289,0.7288,0.7288,28800000.0
2009-12-01 18:33:00,0.7288,0.7289,0.72875,0.7289,44300000.0
2009-12-01 18:34:00,0.7289,0.7291,0.7289,0.7291,68800000.0
2009-12-01 18:35:00,0.72905,0.7291,0.7289,0.72895,60600000.0
2009-12-01 18:36:00,0.729,0.729,0.72885,0.7289,110900000.0
2009-12-01 18:37:00,0.7289,0.7291,0.72885,0.729,231400000.0
2009-12-01 18:38:00,0.729,0.7291,0.7289,0.72905,88500000.0
2009-12-01 18:39:00,0.72905,0.72905,0.7289,0.72895,162000000.0
2009-12-01 18:40:00,0.72895,0.72895,0.7288,0.7288,66200000.0
2009-12-01 18:41:00,0.7288,0.72885,0.72875,0.7288,206300000.0
2009-12-01 18:42:00,0.7288,0.7288,0.7283,0.72845,371900000.0
2009-12-01 18:43:00,0.72845,0.72845,0.7282,0.7283,206300000.0
2009-12-01 18:44:00,0.7283,0.7286,0.7283,0.72855,153600000.0
2009-12-01 18:45:00,0.72855,0.72865,0.72855,0.72865,55000000.0
2009-12-01 18:46:00,0.72865,0.72865,0.7286,0.7286,55600000.0
2009-12-01 18:47:00,0.7286,0.7286,0.72845,0.72845,176900000.0
2009-12-01 18:48:00,0.72845,0.72845,0.72825,0.7283,274000000.0
2009-12-01 18:49:00,0.7283,0.7283,0.72795,0.7281,155200000.0
2009-12-01 18:50:00,0.7281,0.72835,0.72805,0.72835,111600000.0
2009-12-01 18:51:00,0.72835,0.72855,0.7282,0.72855,119300000.0
2009-12-01 18:52:00,0.72855,0.72895,0.7284,0.7288,157200000.0
2009-12-01 18:53:00,0.72885,0.72895,0.72865,0.7287,131200000.0
2009-12-01 18:54:00,0.72855,0.7286,0.72835,0.7284,151600000.0
2009-12-01 18:55:00,0.72855,0.7286,0.7281,0.7281,96700000.0
2009-12-01 18:56:00,0.7281,0.7282,0.72795,0.7282,72100000.0
2009-12-01 18:57:00,0.72825,0.7284,0.7282,0.7283,74000000.0
2009-12-01 18:58:00,0.7283,0.72835,0.72785,0.728,137800000.0
2009-12-01 18:59:00,0.728,0.7281,0.728,0.7281,55500000.0
2009-12-01 19:00:00,0.72815,0.72835,0.7281,0.72825,22800000.0
2009-12-01 19:01:00,0.7283,0.7283,0.72785,0.72805,93200000.0
2009-12-01 19:02:00,0.7281,0.72825,0.7281,0.7282,24100000.0
2009-12-01 19:03:00,0.7283,0.72885,0.72825,0.72875,128800000.0
2009-12-01 19:04:00,0.7287,0.7287,0.72835,0.7286,123100000.0
2009-12-01 19:05:00,0.7286,0.7286,0.72845,0.72845,96000000.0
2009-12-01 19:06:00,0.72845,0.72855,0.72845,0.7285,97100000.0
2009-12-01 19:07:00,0.7285,0.7285,0.72835,0.72835,48800000.0
2009-12-01 19:08:00,0.72825,0.72835,0.72815,0.7282,40200000.0
2009-12-01 19:09:00,0.7282,0.72835,0.7281,0.7281,92700000.0
2009-12-01 19:10:00,0.7282,0.72845,0.7282,0.72835,29400000.0
2009-12-01 19:11:00,0.72835,0.7289,0.72835,0.7289,120400000.0
2009-12-01 19:12:00,0.7289,0.729,0.72845,0.7288,72900000.0
2009-12-01 19:13:00,0.7288,0.7288,0.72865,0.7287,93700000.0
2009-12-01 19:14:00,0.7287,0.7287,0.72865,0.7287,14600000.0
2009-12-01 19:15:00,0.7287,0.7288,0.7286,0.7286,18700000.0
2009-12-01 19:16:00,0.7286,0.7286,0.72855,0.72855,51100000.0
2009-12-01 19:17:00,0.72855,0.7288,0.72855,0.7288,34900000.0
2009-12-01 19:18:00,0.7288,0.72895,0.7288,0.72895,9600000.0
2009-12-01 19:19:00,0.72885,0.7289,0.7288,0.7288,31200000.0
2009-12-01 19:20:00,0.7288,0.7288,0.72855,0.72855,27400000.0
2009-12-01 19:21:00,0.7286,0.72875,0.7286,0.7287,41900000.0
2009-12-01 19:22:00,0.7287,0.7287,0.7286,0.7286,29700000.0
2009-12-01 19:23:00,0.7286,0.7286,0.7286,0.7286,11200000.0
2009-12-01 19:24:00,0.7286,0.7286,0.7286,0.7286,1600000.0
2009-12-01 19:25:00,0.7286,0.7286,0.72845,0.7285,46800000.0
2009-12-01 19:26:00,0.7285,0.7285,0.72815,0.72815,84300000.0
2009-12-01 19:27:00,0.7283,0.7283,0.72825,0.72825,14400000.0
2009-12-01 19:28:00,0.72825,0.72825,0.7281,0.72815,43800000.0
2009-12-01 19:29:00,0.72815,0.72825,0.72805,0.72825,47700000.0
2009-12-01 19:30:00,0.72825,0.72835,0.7282,0.7283,55300000.0
2009-12-01 19:31:00,0.72825,0.72825,0.7282,0.7282,19900000.0
2009-12-01 19:32:00,0.72825,0.72835,0.72825,0.7283,38200000.0
2009-12-01 19:33:00,0.72825,0.72825,0.7282,0.7282,31200000.0
2009-12-01 19:34:00,0.7282,0.72825,0.7282,0.7282,49300000.0
2009-12-01 19:35:00,0.72835,0.7284,0.7282,0.72825,80100000.0
2009-12-01 19:36:00,0.72825,0.7284,0.72815,0.7282,258500000.0
2009-12-01 19:37:00,0.7282,0.7285,0.72805,0.72845,222100000.0
2009-12-01 19:38:00,0.72835,0.7285,0.72835,0.72845,48700000.0
2009-12-01 19:39:00,0.72845,0.72845,0.72795,0.7281,132600000.0
2009-12-01 19:40:00,0.7281,0.72815,0.728,0.7281,196599999.0
2009-12-01 19:41:00,0.7281,0.72815,0.72795,0.72795,181600000.0
2009-12-01 19:42:00,0.728,0.7281,0.72765,0.72765,132800000.0
2009-12-01 19:43:00,0.72765,0.7277,0.7275,0.72755,37400000.0
2009-12-01 19:44:00,0.72755,0.72765,0.7273,0.7273,176400000.0
2009-12-01 19:45:00,0.7273,0.72735,0.7268,0.72695,189000000.0
2009-12-01 19:46:00,0.72695,0.7271,0.72675,0.7268,100900000.0
2009-12-01 19:47:00,0.72685,0.7272,0.72685,0.7272,65700000.0
2009-12-01 19:48:00,0.7272,0.7278,0.7272,0.7276,86800000.0
2009-12-01 19:49:00,0.7276,0.72795,0.7276,0.72795,173600000.0
2009-12-01 19:50:00,0.72785,0.72795,0.72775,0.72785,47200000.0
2009-12-01 19:51:00,0.72785,0.72795,0.72775,0.72775,32600000.0
2009-12-01 19:52:00,0.72775,0.72805,0.72775,0.72795,51200000.0
2009-12-01 19:53:00,0.728,0.728,0.72795,0.728,16000000.0
2009-12-01 19:54:00,0.72795,0.72805,0.7279,0.72795,60800000.0
2009-12-01 19:55:00,0.7279,0.728,0.72765,0.72795,127000000.0
2009-12-01 19:56:00,0.72795,0.72795,0.72785,0.72795,55000000.0
2009-12-01 19:57:00,0.7279,0.7279,0.7278,0.72785,40800000.0
2009-12-01 19:58:00,0.72785,0.72795,0.72785,0.72795,14200000.0
2009-12-01 19:59:00,0.72775,0.7279,0.72775,0.7278,81900000.0
2009-12-01 20:00:00,0.7278,0.7278,0.72775,0.72775,28400000.0
2009-12-01 20:01:00,0.72775,0.72805,0.72775,0.72805,50200000.0
2009-12-01 20:02:00,0.72805,0.72815,0.72795,0.72795,68900000.0
2009-12-01 20:03:00,0.728,0.728,0.72785,0.72785,70200000.0
2009-12-01 20:04:00,0.72785,0.728,0.72785,0.728,40500000.0
2009-12-01 20:05:00,0.72805,0.7282,0.728,0.728,82800000.0
2009-12-01 20:06:00,0.72815,0.72815,0.72805,0.72805,37800000.0
2009-12-01 20:07:00,0.72805,0.7281,0.72795,0.72795,32200000.0
2009-12-01 20:08:00,0.72795,0.72795,0.72795,0.72795,103200000.0
2009-12-01 20:09:00,0.72795,0.7283,0.7278,0.72825,180500000.0
2009-12-01 20:10:00,0.7282,0.72835,0.72815,0.7282,85100000.0
2009-12-01 20:11:00,0.7282,0.7282,0.72815,0.72815,50600000.0
2009-12-01 20:12:00,0.72825,0.72825,0.72825,0.72825,6000000.0
2009-12-01 20:13:00,0.72815,0.72835,0.72815,0.72835,31400000.0
2009-12-01 20:14:00,0.72835,0.72845,0.72825,0.72845,23000000.0
2009-12-01 20:15:00,0.72835,0.72835,0.72825,0.72835,17000000.0
2009-12-01 20:16:00,0.7283,0.72835,0.72815,0.72835,161700000.0
2009-12-01 20:17:00,0.72835,0.72835,0.72785,0.72805,451600000.0
2009-12-01 20:18:00,0.72805,0.72815,0.72795,0.728,267700000.0
2009-12-01 20:19:00,0.7281,0.7281,0.72775,0.72775,181500000.0
2009-12-01 20:20:00,0.7279,0.7279,0.72765,0.7277,123500000.0
2009-12-01 20:21:00,0.7277,0.7277,0.7276,0.7276,69400000.0
2009-12-01 20:22:00,0.72765,0.7278,0.7276,0.72775,30800000.0
2009-12-01 20:23:00,0.72775,0.72775,0.72755,0.72765,75400000.0
2009-12-01 20:24:00,0.72765,0.7278,0.7276,0.72765,78000000.0
2009-12-01 20:25:00,0.72765,0.72765,0.72745,0.7275,34800000.0
2009-12-01 20:26:00,0.72755,0.7276,0.7275,0.7275,63100000.0
2009-12-01 20:27:00,0.7275,0.72755,0.7275,0.7275,27600000.0
2009-12-01 20:28:00,0.7275,0.7275,0.72735,0.72745,116100000.0
2009-12-01 20:29:00,0.7275,0.72755,0.7275,0.72755,16000000.0
2009-12-01 20:30:00,0.72755,0.7276,0.72755,0.7276,17200000.0
2009-12-01 20:31:00,0.7276,0.7276,0.72755,0.72755,12800000.0
2009-12-01 20:32:00,0.72755,0.72755,0.72755,0.72755,17000000.0
2009-12-01 20:33:00,0.72755,0.72755,0.72755,0.72755,6900000.0
2009-12-01 20:34:00,0.72755,0.7276,0.72755,0.72755,30400000.0
2009-12-01 20:35:00,0.72755,0.7278,0.72755,0.72775,48400000.0
2009-12-01 20:36:00,0.7278,0.7278,0.7277,0.72775,60200000.0
2009-12-01 20:37:00,0.72775,0.728,0.72775,0.72795,38900000.0
2009-12-01 20:38:00,0.72795,0.728,0.72795,0.728,9600000.0
2009-12-01 20:39:00,0.72795,0.72795,0.72795,0.72795,22900000.0
2009-12-01 20:40:00,0.72795,0.72815,0.72795,0.7281,32900000.0
2009-12-01 20:41:00,0.7281,0.7282,0.72795,0.7282,48000000.0
2009-12-01 20:42:00,0.7282,0.7282,0.728,0.72805,32000000.0
2009-12-01 20:43:00,0.72805,0.72815,0.72805,0.72805,23000000.0
2009-12-01 20:44:00,0.72805,0.72815,0.728,0.72805,89700000.0
2009-12-01 20:45:00,0.72805,0.72805,0.728,0.728,19200000.0
2009-12-01 20:46:00,0.728,0.728,0.728,0.728,9600000.0
2009-12-01 20:47:00,0.728,0.72805,0.728,0.72805,30600000.0
2009-12-01 20:48:00,0.72805,0.7283,0.72805,0.7283,25600000.0
2009-12-01 20:49:00,0.7283,0.7283,0.72825,0.7283,8000000.0
2009-12-01 20:50:00,0.7283,0.7283,0.72815,0.72815,42900000.0
2009-12-01 20:51:00,0.72815,0.72825,0.72815,0.72815,39800000.0
2009-12-01 20:52:00,0.72815,0.72815,0.72815,0.72815,4200000.0
2009-12-01 20:53:00,0.72815,0.72815,0.72815,0.72815,21900000.0
2009-12-01 20:54:00,0.72815,0.72815,0.72815,0.72815,7800000.0
2009-12-01 20:55:00,0.7283,0.72835,0.72825,0.7283,36800000.0
2009-12-01 20:56:00,0.7283,0.7283,0.72815,0.72815,14300000.0
2009-12-01 20:57:00,0.72815,0.7282,0.72815,0.7282,5000000.0
2009-12-01 20:58:00,0.72795,0.72809,0.72783,0.72783,34300000.0
2009-12-01 20:59:00,0.72808,0.72809,0.72789,0.72801,50200000.0
2009-12-01 21:00:00,0.7282,0.7283,0.7282,0.72825,23600000.0
2009-12-01 21:01:00,0.72825,0.72835,0.72825,0.7283,12800000.0
2009-12-01 21:02:00,0.72825,0.72825,0.72815,0.72815,13400000.0
2009-12-01 21:03:00,0.72784,0.72805,0.72764,0.72775,83500000.0
2009-12-01 21:04:00,0.72773,0.72805,0.72773,0.72799,37200000.0
2009-12-01 21:05:00,0.72815,0.72815,0.72815,0.72815,7600000.0
2009-12-01 21:06:00,0.72815,0.72815,0.72795,0.72805,47300000.0
2009-12-01 21:07:00,0.728,0.72815,0.72795,0.728,56400000.0
2009-12-01 21:08:00,0.728,0.728,0.72785,0.72785,62200000.0
2009-12-01 21:09:00,0.72785,0.7281,0.72785,0.72795,110000000.0
2009-12-01 21:10:00,0.72795,0.72805,0.7279,0.728,90600000.0
2009-12-01 21:11:00,0.728,0.72805,0.72795,0.72795,64700000.0
2009-12-01 21:12:00,0.72795,0.72795,0.7276,0.72765,28800000.0
2009-12-01 21:13:00,0.72765,0.72765,0.72755,0.72755,15600000.0
2009-12-01 21:14:00,0.72755,0.7276,0.7275,0.7275,31300000.0
2009-12-01 21:15:00,0.7275,0.7275,0.72735,0.7275,64000000.0
2009-12-01 21:16:00,0.7275,0.7275,0.7274,0.7274,6400000.0
2009-12-01 21:17:00,0.72745,0.7276,0.72745,0.7276,11200000.0
2009-12-01 21:18:00,0.7275,0.7276,0.72745,0.72755,14400000.0
2009-12-01 21:19:00,0.72745,0.72755,0.72725,0.7273,60900000.0
2009-12-01 21:20:00,0.72735,0.72735,0.72715,0.72725,90900000.0
2009-12-01 21:21:00,0.72725,0.72725,0.72715,0.72715,16000000.0
2009-12-01 21:22:00,0.72715,0.72745,0.7271,0.72745,42200000.0
2009-12-01 21:23:00,0.72745,0.72755,0.72745,0.72745,27200000.0
2009-12-01 21:24:00,0.72745,0.72745,0.7274,0.7274,40600000.0
2009-12-01 21:25:00,0.7274,0.72755,0.7274,0.72755,29200000.0
2009-12-01 21:26:00,0.72755,0.7276,0.7274,0.7275,18000000.0
2009-12-01 21:27:00,0.7275,0.7275,0.7275,0.7275,3200000.0
2009-12-01 21:28:00,0.7274,0.7275,0.7274,0.7274,24400000.0
2009-12-01 21:29:00,0.72745,0.7275,0.7274,0.7275,29000000.0
2009-12-01 21:30:00,0.7275,0.7275,0.7275,0.7275,18000000.0
2009-12-01 21:31:00,0.7275,0.7275,0.7275,0.7275,27600000.0
2009-12-01 21:32:00,0.7275,0.7275,0.7275,0.7275,31200000.0
2009-12-01 21:33:00,0.7275,0.7275,0.7275,0.7275,62000000.0
2009-12-01 21:34:00,0.7275,0.7275,0.7274,0.7275,70400000.0
2009-12-01 21:35:00,0.7275,0.7275,0.7274,0.72745,58600000.0
2009-12-01 21:36:00,0.7275,0.7275,0.7275,0.7275,1000000.0
2009-12-01 21:37:00,0.7275,0.7275,0.7274,0.72745,57800000.0
2009-12-01 21:38:00,0.72745,0.72745,0.7274,0.72745,58400000.0
2009-12-01 21:39:00,0.72745,0.72745,0.72735,0.7274,72000000.0
2009-12-01 21:40:00,0.72735,0.7274,0.72735,0.7274,39600000.0
2009-12-01 21:41:00,0.7274,0.7274,0.7274,0.7274,31200000.0
2009-12-01 21:42:00,0.72745,0.7275,0.72745,0.7275,29100000.0
2009-12-01 21:43:00,0.7275,0.7275,0.7275,0.7275,56000000.0
2009-12-01 21:44:00,0.7275,0.72755,0.72745,0.7275,90000000.0
2009-12-01 21:45:00,0.7275,0.7275,0.7274,0.7274,73100000.0
2009-12-01 21:46:00,0.72745,0.72745,0.7274,0.72745,61600000.0
2009-12-01 21:47:00,0.72745,0.72745,0.72745,0.72745,28800000.0
2009-12-01 21:48:00,0.72745,0.72745,0.7274,0.72745,53600000.0
2009-12-01 21:49:00,0.72745,0.72745,0.72745,0.72745,36000000.0
2009-12-01 21:50:00,0.72745,0.72745,0.72735,0.72735,34800000.0
2009-12-01 21:51:00,0.72735,0.72735,0.72735,0.72735,12000000.0
2009-12-01 21:52:00,0.72735,0.72735,0.7271,0.7271,90900000.0
2009-12-01 21:53:00,0.7271,0.72715,0.7271,0.7271,18400000.0
2009-12-01 21:54:00,0.7271,0.72715,0.7271,0.7271,26400000.0
2009-12-01 21:55:00,0.7271,0.7271,0.7271,0.7271,9600000.0
2009-12-01 21:56:00,0.7271,0.7271,0.7271,0.7271,11200000.0
2009-12-01 21:57:00,0.7271,0.7271,0.7271,0.7271,22400000.0
2009-12-01 21:58:00,0.7271,0.72715,0.72705,0.72715,27200000.0
2009-12-01 21:59:00,0.72705,0.72705,0.72695,0.72705,107200000.0
2009-12-01 22:00:00,0.72705,0.72705,0.72705,0.72705,22000000.0
2009-12-01 22:01:00,0.7271,0.7271,0.7271,0.7271,3000000.0
2009-12-01 22:02:00,0.7271,0.7271,0.7271,0.7271,4000000.0
2009-12-01 22:03:00,0.72705,0.7273,0.72705,0.7273,32100000.0
2009-12-01 22:04:00,0.7273,0.7273,0.7273,0.7273,5200000.0
2009-12-01 22:05:00,0.72735,0.72745,0.72735,0.72745,81300000.0
2009-12-01 22:06:00,0.72755,0.72765,0.72755,0.72755,66400000.0
2009-12-01 22:07:00,0.72755,0.72755,0.72755,0.72755,1000000.0
2009-12-01 22:08:00,0.72755,0.7277,0.72755,0.7276,65300000.0
2009-12-01 22:09:00,0.72755,0.72755,0.72755,0.72755,5700000.0
2009-12-01 22:10:00,0.7276,0.72775,0.7276,0.72775,42000000.0
2009-12-01 22:11:00,0.72775,0.72795,0.72775,0.7278,24300000.0
2009-12-01 22:12:00,0.7278,0.72785,0.7278,0.72785,13600000.0
2009-12-01 22:13:00,0.728,0.72815,0.72795,0.72795,31800000.0
2009-12-01 22:14:00,0.72795,0.72795,0.72795,0.72795,8800000.0
2009-12-01 22:15:00,0.72763,0.7277,0.72716,0.72741,172700000.0
2009-12-01 22:16:00,0.72795,0.72795,0.72795,0.72795,7800000.0
2009-12-01 22:17:00,0.72741,0.72775,0.72741,0.72767,40200000.0
2009-12-01 22:18:00,0.72795,0.72795,0.72795,0.72795,6200000.0
2009-12-01 22:19:00,0.72795,0.72795,0.72795,0.72795,3600000.0
2009-12-01 22:20:00,0.7279,0.7279,0.72785,0.72785,39200000.0
2009-12-01 22:21:00,0.72785,0.7279,0.72785,0.7279,38800000.0
2009-12-01 22:22:00,0.7279,0.7279,0.72745,0.72745,184200000.0
2009-12-01 22:23:00,0.7275,0.7276,0.7274,0.72745,122200000.0
2009-12-01 22:24:00,0.7275,0.7276,0.72735,0.72755,113700000.0
2009-12-01 22:25:00,0.72755,0.72755,0.72745,0.72745,139200000.0
2009-12-01 22:26:00,0.7275,0.7276,0.72745,0.7276,105400000.0
2009-12-01 22:27:00,0.7276,0.7276,0.7275,0.7275,12400000.0
2009-12-01 22:28:00,0.7275,0.7275,0.7275,0.7275,3200000.0
2009-12-01 22:29:00,0.7275,0.7277,0.7275,0.7276,53200000.0
2009-12-01 22:30:00,0.7276,0.72775,0.72745,0.72745,43800000.0
2009-12-01 22:31:00,0.72745,0.7275,0.72735,0.72735,30600000.0
2009-12-01 22:32:00,0.72735,0.7274,0.72735,0.7274,21600000.0
2009-12-01 22:33:00,0.7274,0.7274,0.72705,0.72705,31600000.0
2009-12-01 22:34:00,0.727,0.727,0.7264,0.72645,210300000.0
2009-12-01 22:35:00,0.7264,0.72645,0.72605,0.7262,160500000.0
2009-12-01 22:36:00,0.72625,0.72625,0.7261,0.7262,53200000.0
2009-12-01 22:37:00,0.7262,0.72625,0.7262,0.72625,60800000.0
2009-12-01 22:38:00,0.72625,0.72635,0.72625,0.72635,101900000.0
2009-12-01 22:39:00,0.7264,0.72655,0.72635,0.72655,46200000.0
2009-12-01 22:40:00,0.72655,0.72665,0.72655,0.72665,22400000.0
2009-12-01 22:41:00,0.72639,0.72647,0.72623,0.72631,78100000.0
2009-12-01 22:42:00,0.72655,0.72655,0.72635,0.72645,49000000.0
2009-12-01 22:43:00,0.72645,0.72645,0.7264,0.72645,16600000.0
2009-12-01 22:44:00,0.72606,0.72619,0.72592,0.72615,222100000.0
2009-12-01 22:45:00,0.72645,0.72645,0.72625,0.72645,63600000.0
2009-12-01 22:46:00,0.7265,0.7265,0.72645,0.72645,9200000.0
2009-12-01 22:47:00,0.7264,0.72665,0.72635,0.72665,18000000.0
2009-12-01 22:48:00,0.7267,0.7267,0.7266,0.7266,6400000.0
2009-12-01 22:49:00,0.72665,0.7267,0.72665,0.7267,6400000.0
2009-12-01 22:50:00,0.7267,0.7267,0.7266,0.72665,9600000.0
2009-12-01 22:51:00,0.7266,0.7266,0.7266,0.7266,3200000.0
2009-12-01 22:52:00,0.72665,0.72665,0.72645,0.7266,29000000.0
2009-12-01 22:53:00,0.7266,0.7266,0.7266,0.7266,4800000.0
2009-12-01 22:54:00,0.72645,0.7266,0.72645,0.72655,25000000.0
2009-12-01 22:55:00,0.7265,0.7266,0.72635,0.7265,62200000.0
2009-12-01 22:56:00,0.7265,0.72665,0.72645,0.7265,36600000.0
2009-12-01 22:57:00,0.7265,0.72655,0.72635,0.7265,110300000.0
2009-12-01 22:58:00,0.7265,0.72655,0.7265,0.72655,4800000.0
2009-12-01 22:59:00,0.72655,0.72655,0.72655,0.72655,3200000.0
2009-12-01 23:00:00,0.72655,0.72655,0.72655,0.72655,3200000.0
2009-12-01 23:01:00,0.72637,0.7265,0.72616,0.7265,26300000.0
2009-12-01 23:02:00,0.72655,0.7266,0.7265,0.72655,19000000.0
2009-12-01 23:03:00,0.72655,0.7266,0.72655,0.7266,10800000.0
2009-12-01 23:04:00,0.7267,0.72695,0.7267,0.72675,25800000.0
2009-12-01 23:05:00,0.72675,0.72675,0.72675,0.72675,2000000.0
2009-12-01 23:06:00,0.7267,0.7267,0.7267,0.7267,42000000.0
2009-12-01 23:07:00,0.7267,0.7267,0.7267,0.7267,5600000.0
2009-12-01 23:08:00,0.72634,0.72645,0.72622,0.72636,37200000.0
2009-12-01 23:09:00,0.7267,0.7267,0.7267,0.7267,5600000.0
2009-12-01 23:10:00,0.7267,0.7267,0.7267,0.7267,11200000.0
2009-12-01 23:11:00,0.7268,0.7268,0.7268,0.7268,3200000.0
2009-12-01 23:12:00,0.7268,0.72685,0.7268,0.72685,4400000.0
2009-12-01 23:13:00,0.7269,0.7269,0.7269,0.7269,6800000.0
2009-12-01 23:14:00,0.72705,0.72715,0.72705,0.72715,15800000.0
2009-12-01 23:15:00,0.7272,0.72745,0.7271,0.7271,89400000.0
2009-12-01 23:16:00,0.7271,0.7273,0.72695,0.727,82400000.0
2009-12-01 23:17:00,0.727,0.727,0.72695,0.72695,20100000.0
2009-12-01 23:18:00,0.72645,0.72672,0.72643,0.72667,64400000.0
2009-12-01 23:19:00,0.72695,0.72695,0.72675,0.72675,17400000.0
2009-12-01 23:20:00,0.72675,0.72675,0.7262,0.7263,88000000.0
2009-12-01 23:21:00,0.72635,0.72635,0.72635,0.72635,4600000.0
2009-12-01 23:22:00,0.72635,0.72635,0.7263,0.7263,6800000.0
2009-12-01 23:23:00,0.7263,0.7263,0.72625,0.7263,15400000.0
2009-12-01 23:24:00,0.7263,0.7263,0.72565,0.7258,84600000.0
2009-12-01 23:25:00,0.7258,0.72585,0.72565,0.7258,54000000.0
2009-12-01 23:26:00,0.72575,0.72575,0.7256,0.7256,30900000.0
2009-12-01 23:27:00,0.7257,0.72595,0.7257,0.7259,34600000.0
2009-12-01 23:28:00,0.7259,0.72595,0.7258,0.7258,56200000.0
2009-12-01 23:29:00,0.7258,0.7258,0.7256,0.72565,48600000.0
2009-12-01 23:30:00,0.72565,0.72565,0.7256,0.72565,41200000.0
2009-12-01 23:31:00,0.72565,0.7259,0.7255,0.72565,41200000.0
2009-12-01 23:32:00,0.72575,0.72575,0.7257,0.7257,19200000.0
2009-12-01 23:33:00,0.72575,0.72575,0.7257,0.7257,9200000.0
2009-12-01 23:34:00,0.7257,0.72575,0.7257,0.72575,23800000.0
2009-12-01 23:35:00,0.72551,0.72556,0.72527,0.72536,48900000.0
2009-12-01 23:36:00,0.72575,0.72575,0.72555,0.72555,50400000.0
2009-12-01 23:37:00,0.72555,0.72565,0.7255,0.7256,49600000.0
2009-12-01 23:38:00,0.72544,0.72548,0.72542,0.72542,7600000.0
2009-12-01 23:39:00,0.72555,0.7257,0.7254,0.72565,75200000.0
2009-12-01 23:40:00,0.72565,0.7258,0.7256,0.72565,54600000.0
2009-12-01 23:41:00,0.72565,0.7258,0.72555,0.72575,102200000.0
2009-12-01 23:42:00,0.72575,0.7258,0.72575,0.7258,16800000.0
2009-12-01 23:43:00,0.72585,0.726,0.72585,0.72595,14800000.0
2009-12-01 23:44:00,0.72595,0.72595,0.72565,0.72585,90600000.0
2009-12-01 23:45:00,0.7259,0.72605,0.7259,0.72605,23200000.0
2009-12-01 23:46:00,0.7261,0.72615,0.72595,0.72595,30800000.0
2009-12-01 23:47:00,0.726,0.726,0.726,0.726,1000000.0
2009-12-01 23:48:00,0.72585,0.72585,0.7258,0.7258,30400000.0
2009-12-01 23:49:00,0.72575,0.7258,0.72575,0.7258,14400000.0
2009-12-01 23:50:00,0.72585,0.7259,0.72585,0.7259,5200000.0
2009-12-01 23:51:00,0.7259,0.7259,0.7258,0.7258,13800000.0
2009-12-01 23:52:00,0.7258,0.7258,0.72575,0.72575,4600000.0
2009-12-01 23:53:00,0.72575,0.72575,0.7257,0.7257,9200000.0
2009-12-01 23:54:00,0.72575,0.72575,0.7256,0.7256,8200000.0
2009-12-01 23:55:00,0.7256,0.7256,0.72545,0.72545,34200000.0
2009-12-01 23:56:00,0.7254,0.7254,0.72525,0.72525,19200000.0
2009-12-01 23:57:00,0.7253,0.7253,0.7253,0.7253,7200000.0
2009-12-01 23:58:00,0.7255,0.72555,0.72545,0.72545,11200000.0
2009-12-01 23:59:00,0.72555,0.7256,0.7253,0.7253,19600000.0
2009-12-02 00:00:00,0.72525,0.72525,0.72505,0.72505,5000000.0
2009-12-02 00:01:00,0.72505,0.72535,0.72505,0.7253,30600000.0
2009-12-02 00:02:00,0.7253,0.7253,0.7252,0.72525,22000000.0
2009-12-02 00:03:00,0.72525,0.72545,0.725,0.725,41000000.0
2009-12-02 00:04:00,0.7251,0.7254,0.72505,0.7254,27200000.0
2009-12-02 00:05:00,0.7254,0.7254,0.7254,0.7254,2000000.0
2009-12-02 00:06:00,0.7254,0.72565,0.7254,0.7256,38200000.0
2009-12-02 00:07:00,0.72532,0.72538,0.72519,0.72519,12800000.0
2009-12-02 00:08:00,0.72521,0.72536,0.72518,0.72518,24000000.0
2009-12-02 00:09:00,0.72565,0.7259,0.72565,0.7259,28200000.0
2009-12-02 00:10:00,0.72595,0.726,0.7259,0.7259,33400000.0
2009-12-02 00:11:00,0.7259,0.7259,0.7259,0.7259,2000000.0
2009-12-02 00:12:00,0.7259,0.726,0.7259,0.726,30600000.0
2009-12-02 00:13:00,0.72595,0.726,0.7259,0.7259,32200000.0
2009-12-02 00:14:00,0.7261,0.7261,0.7261,0.7261,3200000.0
2009-12-02 00:15:00,0.72575,0.72583,0.72562,0.72583,158400000.0
2009-12-02 00:16:00,0.72605,0.72605,0.72605,0.72605,2600000.0
2009-12-02 00:17:00,0.7261,0.72625,0.7261,0.72625,7800000.0
2009-12-02 00:18:00,0.7262,0.72625,0.7262,0.72625,33400000.0
2009-12-02 00:19:00,0.7263,0.7265,0.72625,0.72625,39800000.0
2009-12-02 00:20:00,0.72625,0.72625,0.72625,0.72625,7200000.0
2009-12-02 00:21:00,0.7263,0.7263,0.72625,0.72625,14600000.0
2009-12-02 00:22:00,0.72625,0.72625,0.7262,0.7262,3400000.0
2009-12-02 00:23:00,0.7262,0.7262,0.7262,0.7262,7200000.0
2009-12-02 00:24:00,0.7262,0.7263,0.7262,0.7263,16500000.0
2009-12-02 00:25:00,0.72635,0.7265,0.72625,0.72635,29000000.0
2009-12-02 00:26:00,0.7265,0.72655,0.7264,0.7265,23200000.0
2009-12-02 00:27:00,0.7264,0.7264,0.7264,0.7264,4800000.0
2009-12-02 00:28:00,0.7264,0.7266,0.7264,0.7266,8800000.0
2009-12-02 00:29:00,0.7265,0.7265,0.7264,0.7264,13200000.0
2009-12-02 00:30:00,0.7263,0.7264,0.7263,0.7264,8000000.0
2009-12-02 00:31:00,0.7264,0.72645,0.7264,0.72645,16000000.0
2009-12-02 00:32:00,0.72645,0.72665,0.7264,0.72645,32500000.0
2009-12-02 00:33:00,0.7264,0.7266,0.7263,0.7266,43700000.0
2009-12-02 00:34:00,0.72665,0.72665,0.72655,0.7266,22800000.0
2009-12-02 00:35:00,0.72665,0.72665,0.72655,0.72665,22400000.0
2009-12-02 00:36:00,0.7267,0.7267,0.7267,0.7267,6500000.0
2009-12-02 00:37:00,0.7267,0.72695,0.7267,0.7269,61100000.0
2009-12-02 00:38:00,0.727,0.72715,0.7269,0.7269,35600000.0
2009-12-02 00:39:00,0.72685,0.72685,0.7268,0.7268,17000000.0
2009-12-02 00:40:00,0.7267,0.7267,0.7267,0.7267,2200000.0
2009-12-02 00:41:00,0.7267,0.7268,0.72665,0.72665,17500000.0
2009-12-02 00:42:00,0.7267,0.7267,0.72665,0.72665,14800000.0
2009-12-02 00:43:00,0.72665,0.72665,0.7264,0.7264,19400000.0
2009-12-02 00:44:00,0.72635,0.72635,0.72635,0.72635,6200000.0
2009-12-02 00:45:00,0.72635,0.72635,0.726,0.7261,40600000.0
2009-12-02 00:46:00,0.72605,0.72605,0.726,0.72605,35400000.0
2009-12-02 00:47:00,0.72605,0.72605,0.72605,0.72605,1600000.0
2009-12-02 00:48:00,0.72605,0.7262,0.72605,0.72615,33400000.0
2009-12-02 00:49:00,0.72615,0.7262,0.7261,0.7262,16400000.0
2009-12-02 00:50:00,0.72615,0.72615,0.72615,0.72615,4000000.0
2009-12-02 00:51:00,0.72615,0.72615,0.72615,0.72615,9200000.0
2009-12-02 00:52:00,0.72615,0.72615,0.7258,0.7259,61400000.0
2009-12-02 00:53:00,0.72585,0.7259,0.7258,0.7259,7200000.0
2009-12-02 00:54:00,0.7258,0.7258,0.7256,0.7256,46300000.0
2009-12-02 00:55:00,0.7256,0.72565,0.7255,0.7256,72900000.0
2009-12-02 00:56:00,0.7256,0.7256,0.7255,0.7256,11800000.0
2009-12-02 00:57:00,0.7257,0.7258,0.72555,0.7256,61800000.0
2009-12-02 00:58:00,0.72555,0.72565,0.7255,0.72565,22800000.0
2009-12-02 00:59:00,0.7256,0.7256,0.7255,0.7255,11000000.0
2009-12-02 01:00:00,0.7255,0.7257,0.7255,0.7257,44400000.0
2009-12-02 01:01:00,0.7258,0.7259,0.7258,0.7259,12800000.0
2009-12-02 01:02:00,0.7259,0.7259,0.72575,0.7258,45000000.0
2009-12-02 01:03:00,0.7258,0.7258,0.7258,0.7258,8200000.0
2009-12-02 01:04:00,0.7258,0.72585,0.7256,0.72575,23000000.0
2009-12-02 01:05:00,0.7258,0.72595,0.7258,0.72585,18600000.0
2009-12-02 01:06:00,0.72585,0.72585,0.72585,0.72585,4800000.0
2009-12-02 01:07:00,0.72585,0.72585,0.72575,0.72585,16000000.0
2009-12-02 01:08:00,0.72551,0.72564,0.72544,0.72561,79600000.0
2009-12-02 01:09:00,0.72585,0.7261,0.72585,0.7261,22600000.0
2009-12-02 01:10:00,0.72615,0.72615,0.7261,0.7261,6800000.0
2009-12-02 01:11:00,0.72615,0.72645,0.72615,0.7264,66400000.0
2009-12-02 01:12:00,0.72635,0.72635,0.7262,0.7262,27200000.0
2009-12-02 01:13:00,0.72615,0.72615,0.72615,0.72615,2400000.0
2009-12-02 01:14:00,0.72584,0.72603,0.72581,0.72591,72100000.0
2009-12-02 01:15:00,0.72585,0.726,0.72579,0.72593,33400000.0
2009-12-02 01:16:00,0.7259,0.72603,0.72584,0.72598,94900000.0
2009-12-02 01:17:00,0.72615,0.72615,0.7261,0.7261,5200000.0
2009-12-02 01:18:00,0.72615,0.72625,0.72615,0.7262,16400000.0
2009-12-02 01:19:00,0.72615,0.72615,0.72615,0.72615,2800000.0
2009-12-02 01:20:00,0.72593,0.72633,0.72593,0.72611,131200000.0
2009-12-02 01:21:00,0.7262,0.7263,0.72615,0.7262,32600000.0
2009-12-02 01:22:00,0.72615,0.72615,0.72615,0.72615,6000000.0
2009-12-02 01:23:00,0.72615,0.72615,0.72615,0.72615,6000000.0
2009-12-02 01:24:00,0.72591,0.72604,0.72582,0.72583,90600000.0
2009-12-02 01:25:00,0.7263,0.7265,0.7263,0.72635,20900000.0
2009-12-02 01:26:00,0.7264,0.7264,0.72635,0.7264,14700000.0
2009-12-02 01:27:00,0.7264,0.7264,0.72635,0.72635,5800000.0
2009-12-02 01:28:00,0.7264,0.7264,0.7264,0.7264,5000000.0
2009-12-02 01:29:00,0.72635,0.7264,0.72635,0.7264,9800000.0
2009-12-02 01:30:00,0.7264,0.7264,0.7263,0.7263,8200000.0
2009-12-02 01:31:00,0.72625,0.7264,0.72625,0.7264,15200000.0
2009-12-02 01:32:00,0.7264,0.72645,0.7264,0.72645,20800000.0
2009-12-02 01:33:00,0.7264,0.72655,0.7263,0.7263,17200000.0
2009-12-02 01:34:00,0.72635,0.72645,0.72635,0.72645,4600000.0
2009-12-02 01:35:00,0.7264,0.7265,0.7264,0.7265,5400000.0
2009-12-02 01:36:00,0.7264,0.7264,0.72635,0.7264,10600000.0
2009-12-02 01:37:00,0.72635,0.72635,0.72635,0.72635,6400000.0
2009-12-02 01:38:00,0.72635,0.72635,0.7263,0.7263,6000000.0
2009-12-02 01:39:00,0.72635,0.72635,0.72635,0.72635,3000000.0
2009-12-02 01:40:00,0.7263,0.72645,0.7263,0.72645,11400000.0
2009-12-02 01:41:00,0.72645,0.72645,0.7264,0.7264,3400000.0
2009-12-02 01:42:00,0.72635,0.72635,0.72635,0.72635,3000000.0
2009-12-02 01:43:00,0.7263,0.7263,0.72625,0.72625,11800000.0
2009-12-02 01:44:00,0.7262,0.7262,0.7262,0.7262,7600000.0
2009-12-02 01:45:00,0.72625,0.7263,0.72625,0.7263,6600000.0
2009-12-02 01:46:00,0.72625,0.72625,0.72625,0.72625,4000000.0
2009-12-02 01:47:00,0.726,0.72607,0.72576,0.72592,84600000.0
2009-12-02 01:48:00,0.72607,0.72612,0.72584,0.72589,19800000.0
2009-12-02 01:49:00,0.72625,0.72625,0.7261,0.7261,9000000.0
2009-12-02 01:50:00,0.72605,0.72605,0.72605,0.72605,9500000.0
2009-12-02 01:51:00,0.72605,0.72605,0.72605,0.72605,7000000.0
2009-12-02 01:52:00,0.726,0.726,0.726,0.726,8000000.0
2009-12-02 01:53:00,0.72605,0.7265,0.726,0.7265,45400000.0
2009-12-02 01:54:00,0.72645,0.72645,0.72635,0.72635,16100000.0
2009-12-02 01:55:00,0.7265,0.7267,0.7265,0.7267,13800000.0
2009-12-02 01:56:00,0.72665,0.72665,0.72655,0.72655,5400000.0
2009-12-02 01:57:00,0.72655,0.72665,0.72655,0.72665,24200000.0
2009-12-02 01:58:00,0.72665,0.72665,0.72645,0.72645,49600000.0
2009-12-02 01:59:00,0.72645,0.72645,0.72635,0.7264,57400000.0
2009-12-02 02:00:00,0.72645,0.72685,0.72635,0.7268,86800000.0
2009-12-02 02:01:00,0.7267,0.72675,0.72665,0.72665,34800000.0
2009-12-02 02:02:00,0.72665,0.72675,0.72665,0.72665,38000000.0
2009-12-02 02:03:00,0.72665,0.72665,0.72655,0.72655,20200000.0
2009-12-02 02:04:00,0.7266,0.7266,0.7266,0.7266,19200000.0
2009-12-02 02:05:00,0.7266,0.7266,0.7265,0.7265,5600000.0
2009-12-02 02:06:00,0.72607,0.72622,0.72598,0.72604,56000000.0
2009-12-02 02:07:00,0.72655,0.72655,0.72655,0.72655,2800000.0
2009-12-02 02:08:00,0.72655,0.7267,0.7265,0.7265,43000000.0
2009-12-02 02:09:00,0.72655,0.72655,0.72635,0.72635,32700000.0
2009-12-02 02:10:00,0.72635,0.72635,0.72635,0.72635,14800000.0
2009-12-02 02:11:00,0.72635,0.72635,0.72635,0.72635,9600000.0
2009-12-02 02:12:00,0.72645,0.72645,0.72635,0.72645,15100000.0
2009-12-02 02:13:00,0.72645,0.72645,0.72645,0.72645,2000000.0
2009-12-02 02:14:00,0.72585,0.72589,0.7258,0.7258,10200000.0
2009-12-02 02:15:00,0.72584,0.72606,0.72581,0.72606,8600000.0
2009-12-02 02:16:00,0.72645,0.72645,0.72645,0.72645,2000000.0
2009-12-02 02:17:00,0.72645,0.72645,0.7263,0.7263,19200000.0
2009-12-02 02:18:00,0.7264,0.72645,0.7264,0.72645,2000000.0
2009-12-02 02:19:00,0.7264,0.7264,0.7264,0.7264,4000000.0
2009-12-02 02:20:00,0.7264,0.7266,0.7264,0.72645,9600000.0
2009-12-02 02:21:00,0.7265,0.7267,0.72645,0.7267,46600000.0
2009-12-02 02:22:00,0.7267,0.7267,0.7267,0.7267,14000000.0
2009-12-02 02:23:00,0.7267,0.7267,0.7267,0.7267,10000000.0
2009-12-02 02:24:00,0.72675,0.72675,0.72665,0.72665,8200000.0
2009-12-02 02:25:00,0.72665,0.7268,0.7266,0.7268,28400000.0
2009-12-02 02:26:00,0.7268,0.72695,0.7268,0.72695,50100000.0
2009-12-02 02:27:00,0.72695,0.72695,0.7269,0.72695,6500000.0
2009-12-02 02:28:00,0.72695,0.72705,0.7269,0.72705,26100000.0
2009-12-02 02:29:00,0.72705,0.7271,0.72705,0.7271,11600000.0
2009-12-02 02:30:00,0.7271,0.72715,0.7271,0.72715,28000000.0
2009-12-02 02:31:00,0.72715,0.72735,0.7271,0.7272,55700000.0
2009-12-02 02:32:00,0.72725,0.72745,0.7272,0.7272,61500000.0
2009-12-02 02:33:00,0.72715,0.72725,0.72705,0.72725,128000000.0
2009-12-02 02:34:00,0.7272,0.72725,0.72715,0.72725,38500000.0
2009-12-02 02:35:00,0.72725,0.72735,0.72725,0.7273,49200000.0
2009-12-02 02:36:00,0.72735,0.72735,0.72735,0.72735,22200000.0
2009-12-02 02:37:00,0.72735,0.72735,0.7271,0.7271,26600000.0
2009-12-02 02:38:00,0.72715,0.72725,0.7271,0.7272,48000000.0
2009-12-02 02:39:00,0.72715,0.72715,0.72715,0.72715,7200000.0
2009-12-02 02:40:00,0.72715,0.72745,0.72715,0.72745,90400000.0
2009-12-02 02:41:00,0.7275,0.7278,0.7275,0.72765,70000000.0
2009-12-02 02:42:00,0.7277,0.7278,0.7276,0.7278,42000000.0
2009-12-02 02:43:00,0.7278,0.72785,0.72765,0.72765,46800000.0
2009-12-02 02:44:00,0.7277,0.7277,0.7276,0.7276,7800000.0
2009-12-02 02:45:00,0.7276,0.7276,0.7273,0.72735,77400000.0
2009-12-02 02:46:00,0.72735,0.7275,0.72735,0.7275,33000000.0
2009-12-02 02:47:00,0.7275,0.72775,0.7275,0.72765,49000000.0
2009-12-02 02:48:00,0.7277,0.7277,0.7275,0.7275,63300000.0
2009-12-02 02:49:00,0.72745,0.7275,0.72745,0.7275,40200000.0
2009-12-02 02:50:00,0.72745,0.7277,0.72745,0.7277,90400000.0
2009-12-02 02:51:00,0.72765,0.72765,0.7276,0.72765,22400000.0
2009-12-02 02:52:00,0.7277,0.7277,0.7277,0.7277,6000000.0
2009-12-02 02:53:00,0.7277,0.7277,0.7275,0.7275,23400000.0
2009-12-02 02:54:00,0.72745,0.72755,0.7273,0.7273,82300000.0
2009-12-02 02:55:00,0.7273,0.72735,0.72725,0.72725,74300000.0
2009-12-02 02:56:00,0.7272,0.7272,0.7271,0.72715,60400000.0
2009-12-02 02:57:00,0.72715,0.72715,0.72715,0.72715,6400000.0
2009-12-02 02:58:00,0.7271,0.72715,0.7269,0.7269,49500000.0
2009-12-02 02:59:00,0.7269,0.7273,0.7269,0.7273,58100000.0
2009-12-02 03:00:00,0.7273,0.72735,0.7272,0.72735,74700000.0
2009-12-02 03:01:00,0.72735,0.7274,0.7273,0.72735,29000000.0
2009-12-02 03:02:00,0.72735,0.72745,0.72735,0.72745,17400000.0
2009-12-02 03:03:00,0.72745,0.72745,0.7272,0.72735,75200000.0
2009-12-02 03:04:00,0.72735,0.72735,0.7273,0.7273,6600000.0
2009-12-02 03:05:00,0.72725,0.72735,0.72725,0.72735,51200000.0
2009-12-02 03:06:00,0.72735,0.72735,0.72725,0.72725,39000000.0
2009-12-02 03:07:00,0.72725,0.72725,0.72725,0.72725,16000000.0
2009-12-02 03:08:00,0.72725,0.72735,0.7272,0.7272,48400000.0
2009-12-02 03:09:00,0.7272,0.7273,0.7272,0.7273,81600000.0
2009-12-02 03:10:00,0.7273,0.72735,0.7272,0.7272,54200000.0
2009-12-02 03:11:00,0.72725,0.72725,0.72685,0.7269,115800000.0
2009-12-02 03:12:00,0.7269,0.72705,0.72685,0.7269,133000000.0
2009-12-02 03:13:00,0.72695,0.72695,0.72685,0.72695,87400000.0
2009-12-02 03:14:00,0.72695,0.72695,0.72695,0.72695,16000000.0
2009-12-02 03:15:00,0.72695,0.72695,0.72685,0.72695,105100000.0
2009-12-02 03:16:00,0.72695,0.72725,0.72695,0.72705,128800000.0
2009-12-02 03:17:00,0.72705,0.7271,0.72695,0.7271,86600000.0
2009-12-02 03:18:00,0.72715,0.72715,0.72685,0.7269,108300000.0
2009-12-02 03:19:00,0.7269,0.727,0.7269,0.727,17600000.0
2009-12-02 03:20:00,0.727,0.72715,0.727,0.72715,49400000.0
2009-12-02 03:21:00,0.72715,0.72715,0.72645,0.72655,120800000.0
2009-12-02 03:22:00,0.72655,0.72675,0.72645,0.72665,186400000.0
2009-12-02 03:23:00,0.72665,0.7268,0.7265,0.72675,152600000.0
2009-12-02 03:24:00,0.7267,0.7267,0.7266,0.7266,97000000.0
2009-12-02 03:25:00,0.7266,0.7266,0.7265,0.7265,54600000.0
2009-12-02 03:26:00,0.7265,0.7265,0.72645,0.7265,23200000.0
2009-12-02 03:27:00,0.7265,0.7265,0.72625,0.72625,108400000.0
2009-12-02 03:28:00,0.7263,0.7263,0.726,0.726,82300000.0
2009-12-02 03:29:00,0.726,0.726,0.72585,0.72595,47200000.0
2009-12-02 03:30:00,0.7259,0.7261,0.7258,0.72605,100500000.0
2009-12-02 03:31:00,0.72605,0.72605,0.7257,0.7257,22400000.0
2009-12-02 03:32:00,0.72565,0.72575,0.72565,0.72565,76400000.0
2009-12-02 03:33:00,0.72565,0.72565,0.72555,0.72565,112000000.0
2009-12-02 03:34:00,0.72565,0.7257,0.72535,0.72545,130800000.0
2009-12-02 03:35:00,0.72535,0.72565,0.72535,0.72565,75200000.0
2009-12-02 03:36:00,0.72565,0.72575,0.72565,0.72565,23600000.0
2009-12-02 03:37:00,0.7256,0.7256,0.72555,0.72555,32000000.0
2009-12-02 03:38:00,0.7256,0.7258,0.7256,0.7258,30500000.0
2009-12-02 03:39:00,0.72585,0.7259,0.72585,0.7259,4800000.0
2009-12-02 03:40:00,0.72595,0.72595,0.7257,0.72575,54000000.0
2009-12-02 03:41:00,0.72575,0.72575,0.7256,0.7256,95200000.0
2009-12-02 03:42:00,0.7256,0.7256,0.7254,0.7255,126200000.0
2009-12-02 03:43:00,0.7254,0.7255,0.7253,0.7255,128600000.0
2009-12-02 03:44:00,0.7255,0.72565,0.7255,0.7255,52800000.0
2009-12-02 03:45:00,0.72555,0.7258,0.72555,0.72555,149200000.0
2009-12-02 03:46:00,0.72555,0.72605,0.72555,0.72595,250200000.0
2009-12-02 03:47:00,0.72595,0.72595,0.7258,0.72585,95100000.0
2009-12-02 03:48:00,0.72585,0.72595,0.7258,0.7259,90400000.0
2009-12-02 03:49:00,0.7259,0.7259,0.72585,0.7259,14400000.0
2009-12-02 03:50:00,0.72585,0.7259,0.72585,0.72585,25600000.0
2009-12-02 03:51:00,0.7259,0.7259,0.7259,0.7259,21600000.0
2009-12-02 03:52:00,0.72595,0.72595,0.7258,0.7258,112000000.0
2009-12-02 03:53:00,0.7258,0.7258,0.7258,0.7258,11200000.0
2009-12-02 03:54:00,0.7258,0.72585,0.72575,0.72585,31200000.0
2009-12-02 03:55:00,0.72585,0.72585,0.7258,0.7258,9600000.0
2009-12-02 03:56:00,0.7258,0.72585,0.7258,0.72585,12800000.0
2009-12-02 03:57:00,0.72585,0.72585,0.7258,0.7258,12800000.0
2009-12-02 03:58:00,0.7258,0.7259,0.7257,0.7259,40000000.0
2009-12-02 03:59:00,0.7259,0.72605,0.72585,0.72585,59400000.0
2009-12-02 04:00:00,0.72585,0.72625,0.72585,0.72615,154200000.0
2009-12-02 04:01:00,0.72615,0.72635,0.72615,0.72625,69900000.0
2009-12-02 04:02:00,0.7262,0.7263,0.7261,0.7263,40000000.0
2009-12-02 04:03:00,0.72625,0.72625,0.72615,0.72625,71200000.0
2009-12-02 04:04:00,0.7263,0.7263,0.726,0.726,58200000.0
2009-12-02 04:05:00,0.72605,0.72605,0.7259,0.72595,38000000.0
2009-12-02 04:06:00,0.72605,0.72605,0.72605,0.72605,3200000.0
2009-12-02 04:07:00,0.72605,0.7261,0.72605,0.72605,16000000.0
2009-12-02 04:08:00,0.7261,0.7262,0.7261,0.72615,39200000.0
2009-12-02 04:09:00,0.72615,0.72615,0.72615,0.72615,8000000.0
2009-12-02 04:10:00,0.7262,0.7262,0.7262,0.7262,13000000.0
2009-12-02 04:11:00,0.7262,0.7262,0.7262,0.7262,8000000.0
2009-12-02 04:12:00,0.72625,0.7263,0.72625,0.7263,18600000.0
2009-12-02 04:13:00,0.7263,0.7263,0.72625,0.72625,21600000.0
2009-12-02 04:14:00,0.72625,0.72625,0.7261,0.7262,37400000.0
2009-12-02 04:15:00,0.72625,0.7263,0.7262,0.7263,30400000.0
2009-12-02 04:16:00,0.7263,0.72635,0.72625,0.72635,24400000.0
2009-12-02 04:17:00,0.72635,0.72635,0.72625,0.7263,47000000.0
2009-12-02 04:18:00,0.7263,0.7263,0.72625,0.72625,7400000.0
2009-12-02 04:19:00,0.72625,0.72665,0.72625,0.72665,116100000.0
2009-12-02 04:20:00,0.7266,0.72665,0.7266,0.72665,19700000.0
2009-12-02 04:21:00,0.72665,0.72665,0.72655,0.72655,31000000.0
2009-12-02 04:22:00,0.72655,0.72655,0.72655,0.72655,4000000.0
2009-12-02 04:23:00,0.72655,0.72655,0.72625,0.7263,61000000.0
2009-12-02 04:24:00,0.72625,0.72645,0.72625,0.72635,24200000.0
2009-12-02 04:25:00,0.72645,0.72645,0.72635,0.7264,33000000.0
2009-12-02 04:26:00,0.7264,0.7265,0.7263,0.72645,27800000.0
2009-12-02 04:27:00,0.72645,0.7267,0.72645,0.7267,56400000.0
2009-12-02 04:28:00,0.7267,0.7267,0.7265,0.7265,33300000.0
2009-12-02 04:29:00,0.7265,0.7267,0.7265,0.7266,66900000.0
2009-12-02 04:30:00,0.7266,0.7268,0.7266,0.7267,66800000.0
2009-12-02 04:31:00,0.7267,0.7269,0.7267,0.7268,72700000.0
2009-12-02 04:32:00,0.7268,0.72695,0.7268,0.72685,59700000.0
2009-12-02 04:33:00,0.72695,0.72695,0.72675,0.7269,34300000.0
2009-12-02 04:34:00,0.7269,0.72705,0.7269,0.72705,12600000.0
2009-12-02 04:35:00,0.72705,0.7271,0.7268,0.72685,75200000.0
2009-12-02 04:36:00,0.72685,0.72695,0.7268,0.7268,39000000.0
2009-12-02 04:37:00,0.72685,0.72695,0.72675,0.72685,27200000.0
2009-12-02 04:38:00,0.7268,0.7268,0.72665,0.72675,9200000.0
2009-12-02 04:39:00,0.72675,0.7268,0.72665,0.72665,25200000.0
2009-12-02 04:40:00,0.72665,0.72665,0.7266,0.7266,8600000.0
2009-12-02 04:41:00,0.7266,0.72665,0.7266,0.72665,16000000.0
2009-12-02 04:42:00,0.7266,0.7268,0.7266,0.7267,42000000.0
2009-12-02 04:43:00,0.7267,0.72675,0.7267,0.72675,7400000.0
2009-12-02 04:44:00,0.72675,0.7268,0.72675,0.7268,5000000.0
2009-12-02 04:45:00,0.72675,0.72675,0.72675,0.72675,4000000.0
2009-12-02 04:46:00,0.72667,0.72671,0.72639,0.72641,22800000.0
2009-12-02 04:47:00,0.7268,0.72695,0.7268,0.72695,28000000.0
2009-12-02 04:48:00,0.72695,0.72695,0.7269,0.7269,11000000.0
2009-12-02 04:49:00,0.7269,0.7269,0.7269,0.7269,3400000.0
2009-12-02 04:50:00,0.7269,0.72695,0.72675,0.72695,88800000.0
2009-12-02 04:51:00,0.72695,0.727,0.72695,0.727,22800000.0
2009-12-02 04:52:00,0.72695,0.727,0.7268,0.727,92200000.0
2009-12-02 04:53:00,0.72705,0.72705,0.72685,0.72685,71600000.0
2009-12-02 04:54:00,0.72685,0.727,0.72685,0.727,18900000.0
2009-12-02 04:55:00,0.72695,0.72695,0.7266,0.7269,103500000.0
2009-12-02 04:56:00,0.7269,0.7269,0.72655,0.7266,75900000.0
2009-12-02 04:57:00,0.7266,0.72665,0.7266,0.7266,48500000.0
2009-12-02 04:58:00,0.7266,0.7266,0.72655,0.72655,4600000.0
2009-12-02 04:59:00,0.72655,0.72665,0.7265,0.72665,44800000.0
2009-12-02 05:00:00,0.72665,0.7269,0.72665,0.7269,79400000.0
2009-12-02 05:01:00,0.7269,0.72695,0.7269,0.72695,32700000.0
2009-12-02 05:02:00,0.72695,0.727,0.72695,0.72695,59000000.0
2009-12-02 05:03:00,0.72695,0.72705,0.72695,0.72705,23800000.0
2009-12-02 05:04:00,0.72705,0.72705,0.72705,0.72705,2000000.0
2009-12-02 05:05:00,0.72705,0.72715,0.72705,0.72715,43100000.0
2009-12-02 05:06:00,0.7272,0.72725,0.72705,0.72725,32600000.0
2009-12-02 05:07:00,0.72725,0.72725,0.72705,0.7272,27000000.0
2009-12-02 05:08:00,0.72725,0.7273,0.72705,0.72715,38400000.0
2009-12-02 05:09:00,0.72715,0.7272,0.72715,0.7272,20600000.0
2009-12-02 05:10:00,0.72715,0.72715,0.72715,0.72715,5000000.0
2009-12-02 05:11:00,0.7271,0.7271,0.72695,0.727,23200000.0
2009-12-02 05:12:00,0.727,0.72705,0.727,0.72705,7200000.0
2009-12-02 05:13:00,0.727,0.7271,0.727,0.7271,17800000.0
2009-12-02 05:14:00,0.7271,0.7273,0.72705,0.7273,31800000.0
2009-12-02 05:15:00,0.7273,0.72735,0.72725,0.72735,29500000.0
2009-12-02 05:16:00,0.72735,0.72775,0.72735,0.72775,61800000.0
2009-12-02 05:17:00,0.72775,0.7278,0.7277,0.7278,26200000.0
2009-12-02 05:18:00,0.72765,0.7281,0.72765,0.7279,117400000.0
2009-12-02 05:19:00,0.7279,0.72795,0.72785,0.72795,65000000.0
2009-12-02 05:20:00,0.72795,0.72825,0.72795,0.72815,23600000.0
2009-12-02 05:21:00,0.72815,0.72815,0.7279,0.728,51400000.0
2009-12-02 05:22:00,0.72795,0.72805,0.72795,0.72805,14400000.0
2009-12-02 05:23:00,0.728,0.728,0.728,0.728,38600000.0
2009-12-02 05:24:00,0.72795,0.72795,0.72765,0.72775,75300000.0
2009-12-02 05:25:00,0.7278,0.7279,0.7277,0.7279,26800000.0
2009-12-02 05:26:00,0.728,0.72805,0.728,0.72805,3000000.0
2009-12-02 05:27:00,0.728,0.728,0.728,0.728,1000000.0
2009-12-02 05:28:00,0.728,0.728,0.72775,0.7279,15700000.0
2009-12-02 05:29:00,0.7279,0.72795,0.72785,0.72795,18000000.0
2009-12-02 05:30:00,0.72795,0.72805,0.7279,0.72805,15600000.0
2009-12-02 05:31:00,0.72805,0.72805,0.72805,0.72805,1000000.0
2009-12-02 05:32:00,0.72805,0.72805,0.72805,0.72805,2000000.0
2009-12-02 05:33:00,0.7279,0.7279,0.7278,0.7278,36600000.0
2009-12-02 05:34:00,0.7278,0.7278,0.7278,0.7278,8000000.0
2009-12-02 05:35:00,0.7278,0.7278,0.7276,0.72765,77800000.0
2009-12-02 05:36:00,0.72765,0.72765,0.7276,0.72765,10200000.0
2009-12-02 05:37:00,0.72755,0.7276,0.72755,0.7276,11000000.0
2009-12-02 05:38:00,0.7276,0.72775,0.7276,0.72775,44200000.0
2009-12-02 05:39:00,0.72775,0.72805,0.72775,0.72785,165600000.0
2009-12-02 05:40:00,0.72785,0.7279,0.7278,0.7279,20400000.0
2009-12-02 05:41:00,0.7279,0.72805,0.7279,0.72805,45300000.0
2009-12-02 05:42:00,0.72805,0.7281,0.72755,0.72755,75000000.0
2009-12-02 05:43:00,0.72755,0.72765,0.7275,0.72765,58100000.0
2009-12-02 05:44:00,0.72765,0.72805,0.72765,0.728,75700000.0
2009-12-02 05:45:00,0.72795,0.72795,0.7278,0.72795,62400000.0
2009-12-02 05:46:00,0.728,0.728,0.7278,0.72785,24900000.0
2009-12-02 05:47:00,0.72785,0.72785,0.72765,0.7277,84700000.0
2009-12-02 05:48:00,0.72775,0.72785,0.7276,0.72785,69600000.0
2009-12-02 05:49:00,0.72785,0.72785,0.7278,0.7278,20800000.0
2009-12-02 05:50:00,0.7278,0.72805,0.7278,0.72805,35500000.0
2009-12-02 05:51:00,0.728,0.728,0.7277,0.72775,30200000.0
2009-12-02 05:52:00,0.7277,0.72775,0.7277,0.7277,16800000.0
2009-12-02 05:53:00,0.72775,0.72775,0.72765,0.72765,14200000.0
2009-12-02 05:54:00,0.72765,0.72765,0.72765,0.72765,7200000.0
2009-12-02 05:55:00,0.72765,0.72765,0.7276,0.7276,33600000.0
2009-12-02 05:56:00,0.72765,0.7277,0.72765,0.72765,27000000.0
2009-12-02 05:57:00,0.72765,0.72765,0.72765,0.72765,3600000.0
2009-12-02 05:58:00,0.72765,0.72765,0.72755,0.7276,10400000.0
2009-12-02 05:59:00,0.7276,0.72765,0.7276,0.7276,24800000.0
2009-12-02 06:00:00,0.72755,0.72755,0.72755,0.72755,7200000.0
2009-12-02 06:01:00,0.72755,0.72755,0.72755,0.72755,3600000.0
2009-12-02 06:02:00,0.72765,0.72765,0.7276,0.7276,6400000.0
2009-12-02 06:03:00,0.7276,0.7276,0.72755,0.72755,12400000.0
2009-12-02 06:04:00,0.72755,0.72755,0.72755,0.72755,6800000.0
2009-12-02 06:05:00,0.7275,0.7275,0.7275,0.7275,4000000.0
2009-12-02 06:06:00,0.7275,0.7275,0.7273,0.7273,24200000.0
2009-12-02 06:07:00,0.7273,0.72735,0.7272,0.72725,78900000.0
2009-12-02 06:08:00,0.72735,0.72745,0.7272,0.72745,74600000.0
2009-12-02 06:09:00,0.72745,0.7279,0.72745,0.7276,98600000.0
2009-12-02 06:10:00,0.7276,0.7276,0.7276,0.7276,4000000.0
2009-12-02 06:11:00,0.7276,0.72765,0.7276,0.7276,10400000.0
2009-12-02 06:12:00,0.72765,0.7277,0.72765,0.7277,6400000.0
2009-12-02 06:13:00,0.7277,0.7277,0.7276,0.7276,19300000.0
2009-12-02 06:14:00,0.7276,0.7276,0.7275,0.72755,12400000.0
2009-12-02 06:15:00,0.72755,0.72775,0.72745,0.7277,75900000.0
2009-12-02 06:16:00,0.7277,0.7277,0.7277,0.7277,24800000.0
2009-12-02 06:17:00,0.7277,0.7277,0.7276,0.7277,13400000.0
2009-12-02 06:18:00,0.7277,0.7277,0.7277,0.7277,4000000.0
2009-12-02 06:19:00,0.72748,0.72757,0.72743,0.72747,39600000.0
2009-12-02 06:20:00,0.7277,0.72785,0.7277,0.72785,25400000.0
2009-12-02 06:21:00,0.72785,0.72785,0.72775,0.7278,24700000.0
2009-12-02 06:22:00,0.7278,0.7278,0.7278,0.7278,18800000.0
2009-12-02 06:23:00,0.7278,0.7278,0.72775,0.72775,6800000.0
2009-12-02 06:24:00,0.72775,0.72775,0.7275,0.7275,34800000.0
2009-12-02 06:25:00,0.72755,0.72755,0.72745,0.72745,15200000.0
2009-12-02 06:26:00,0.72745,0.72745,0.72745,0.72745,4800000.0
2009-12-02 06:27:00,0.72745,0.72765,0.72745,0.72765,18900000.0
2009-12-02 06:28:00,0.72765,0.72765,0.7275,0.7275,6800000.0
2009-12-02 06:29:00,0.7275,0.7275,0.7273,0.72745,28400000.0
2009-12-02 06:30:00,0.7274,0.72745,0.72735,0.72745,18600000.0
2009-12-02 06:31:00,0.72745,0.72745,0.72735,0.72735,16400000.0
2009-12-02 06:32:00,0.7275,0.7275,0.7274,0.7274,16000000.0
2009-12-02 06:33:00,0.7274,0.7274,0.7273,0.72735,10300000.0
2009-12-02 06:34:00,0.72735,0.7274,0.72725,0.7273,26400000.0
2009-12-02 06:35:00,0.7272,0.7272,0.7272,0.7272,2000000.0
2009-12-02 06:36:00,0.7272,0.7272,0.7271,0.7271,21500000.0
2009-12-02 06:37:00,0.7271,0.7273,0.7271,0.72715,40300000.0
2009-12-02 06:38:00,0.72705,0.7271,0.72705,0.7271,7400000.0
2009-12-02 06:39:00,0.72705,0.72705,0.72705,0.72705,38800000.0
2009-12-02 06:40:00,0.7272,0.7272,0.72705,0.72705,10400000.0
2009-12-02 06:41:00,0.72693,0.72703,0.72684,0.72692,14400000.0
2009-12-02 06:42:00,0.7271,0.7271,0.7271,0.7271,4800000.0
2009-12-02 06:43:00,0.7271,0.7271,0.7269,0.7269,31400000.0
2009-12-02 06:44:00,0.7269,0.7269,0.7266,0.72665,36200000.0
2009-12-02 06:45:00,0.72665,0.72665,0.72655,0.72655,12600000.0
2009-12-02 06:46:00,0.7266,0.72665,0.72655,0.72665,43200000.0
2009-12-02 06:47:00,0.7267,0.7267,0.7267,0.7267,4800000.0
2009-12-02 06:48:00,0.7267,0.7267,0.7266,0.72665,23800000.0
2009-12-02 06:49:00,0.72665,0.7268,0.72665,0.72665,30200000.0
2009-12-02 06:50:00,0.7267,0.7267,0.7267,0.7267,6400000.0
2009-12-02 06:51:00,0.7267,0.7267,0.7266,0.7266,50900000.0
2009-12-02 06:52:00,0.7266,0.7266,0.72655,0.72655,17800000.0
2009-12-02 06:53:00,0.7266,0.7267,0.7266,0.72665,11800000.0
2009-12-02 06:54:00,0.72665,0.7267,0.72665,0.7267,7200000.0
2009-12-02 06:55:00,0.7267,0.7267,0.72665,0.72665,3000000.0
2009-12-02 06:56:00,0.72665,0.7268,0.72665,0.7268,28400000.0
2009-12-02 06:57:00,0.72685,0.727,0.7268,0.72695,34200000.0
2009-12-02 06:58:00,0.72695,0.7272,0.72695,0.7272,39600000.0
2009-12-02 06:59:00,0.72725,0.72725,0.72715,0.7272,27200000.0
2009-12-02 07:00:00,0.72715,0.72715,0.727,0.7271,64000000.0
2009-12-02 07:01:00,0.7271,0.7272,0.72695,0.727,94600000.0
2009-12-02 07:02:00,0.727,0.72725,0.727,0.72725,21800000.0
2009-12-02 07:03:00,0.7272,0.7272,0.72695,0.72695,21000000.0
2009-12-02 07:04:00,0.72695,0.727,0.7267,0.7268,25600000.0
2009-12-02 07:05:00,0.7268,0.72685,0.7268,0.72685,32300000.0
2009-12-02 07:06:00,0.727,0.72705,0.7268,0.7268,61200000.0
2009-12-02 07:07:00,0.7268,0.72685,0.7268,0.72685,10600000.0
2009-12-02 07:08:00,0.7269,0.72695,0.7266,0.7267,101100000.0
2009-12-02 07:09:00,0.7267,0.7267,0.7265,0.7266,16000000.0
2009-12-02 07:10:00,0.72655,0.72655,0.72655,0.72655,4500000.0
2009-12-02 07:11:00,0.7265,0.7266,0.72635,0.72645,86200001.0
2009-12-02 07:12:00,0.72645,0.72645,0.7264,0.72645,10800000.0
2009-12-02 07:13:00,0.72645,0.72655,0.72645,0.72655,8500000.0
2009-12-02 07:14:00,0.7266,0.72685,0.72655,0.72675,99700000.0
2009-12-02 07:15:00,0.72675,0.727,0.7267,0.72675,88000000.0
2009-12-02 07:16:00,0.72675,0.7268,0.72675,0.7268,12000000.0
2009-12-02 07:17:00,0.72675,0.72685,0.7267,0.72685,62900000.0
2009-12-02 07:18:00,0.7268,0.7268,0.7267,0.72675,21100000.0
2009-12-02 07:19:00,0.7268,0.7268,0.7268,0.7268,6400000.0
2009-12-02 07:20:00,0.7268,0.7268,0.72675,0.72675,17400000.0
2009-12-02 07:21:00,0.72675,0.72685,0.72675,0.72685,5600000.0
2009-12-02 07:22:00,0.72675,0.7268,0.72675,0.7268,23200000.0
2009-12-02 07:23:00,0.7268,0.72685,0.72675,0.72685,29100000.0
2009-12-02 07:24:00,0.7268,0.72685,0.7267,0.7267,31400000.0
2009-12-02 07:25:00,0.7267,0.72725,0.7267,0.72725,45000000.0
2009-12-02 07:26:00,0.72725,0.72735,0.7269,0.7269,83000000.0
2009-12-02 07:27:00,0.7269,0.7269,0.7267,0.72685,144300000.0
2009-12-02 07:28:00,0.7268,0.7268,0.7268,0.7268,12300000.0
2009-12-02 07:29:00,0.7268,0.7274,0.7268,0.72705,101300000.0
2009-12-02 07:30:00,0.727,0.7272,0.727,0.72705,52800000.0
2009-12-02 07:31:00,0.7271,0.72755,0.72695,0.72745,125600000.0
2009-12-02 07:32:00,0.7275,0.72755,0.72715,0.72715,90000000.0
2009-12-02 07:33:00,0.7272,0.72755,0.7271,0.7275,147700000.0
2009-12-02 07:34:00,0.7275,0.72765,0.7275,0.72755,42000000.0
2009-12-02 07:35:00,0.72755,0.7276,0.72755,0.7276,30000000.0
2009-12-02 07:36:00,0.72755,0.72755,0.7275,0.72755,48200000.0
2009-12-02 07:37:00,0.7275,0.7275,0.7275,0.7275,26800000.0
2009-12-02 07:38:00,0.72755,0.72785,0.7275,0.7276,51300000.0
2009-12-02 07:39:00,0.72755,0.72755,0.72755,0.72755,3000000.0
2009-12-02 07:40:00,0.72755,0.72755,0.72755,0.72755,3600000.0
2009-12-02 07:41:00,0.72755,0.72755,0.72745,0.72745,24400000.0
2009-12-02 07:42:00,0.72745,0.7275,0.72745,0.7275,29000000.0
2009-12-02 07:43:00,0.72745,0.7275,0.72745,0.72745,36000000.0
2009-12-02 07:44:00,0.72745,0.72765,0.7274,0.7276,126400000.0
2009-12-02 07:45:00,0.7275,0.7282,0.72745,0.72815,194600000.0
2009-12-02 07:46:00,0.72815,0.7282,0.7278,0.728,235700000.0
2009-12-02 07:47:00,0.728,0.728,0.72785,0.72795,50800000.0
2009-12-02 07:48:00,0.7279,0.7279,0.7278,0.72785,58800000.0
2009-12-02 07:49:00,0.72785,0.728,0.7278,0.72785,48800000.0
2009-12-02 07:50:00,0.7279,0.7279,0.7278,0.72785,62200000.0
2009-12-02 07:51:00,0.72785,0.72785,0.7278,0.7278,12400000.0
2009-12-02 07:52:00,0.7278,0.7278,0.72755,0.7276,78800000.0
2009-12-02 07:53:00,0.72755,0.72785,0.72755,0.72775,258800000.0
2009-12-02 07:54:00,0.72765,0.7277,0.7276,0.7276,408200000.0
2009-12-02 07:55:00,0.72755,0.72755,0.72755,0.72755,7200000.0
2009-12-02 07:56:00,0.72755,0.72765,0.72755,0.72765,16400000.0
2009-12-02 07:57:00,0.72755,0.72755,0.72755,0.72755,14400000.0
2009-12-02 07:58:00,0.72755,0.72765,0.72755,0.7276,16400000.0
2009-12-02 07:59:00,0.72755,0.7277,0.7274,0.7277,220000000.0
2009-12-02 08:00:00,0.72755,0.7276,0.7274,0.72745,20800000.0
2009-12-02 08:01:00,0.7274,0.72755,0.7274,0.72755,11600000.0
2009-12-02 08:02:00,0.72755,0.7276,0.7275,0.7276,26100000.0
2009-12-02 08:03:00,0.7276,0.7276,0.7275,0.7275,39200000.0
2009-12-02 08:04:00,0.7275,0.72755,0.72745,0.72755,17800000.0
2009-12-02 08:05:00,0.7275,0.7275,0.7274,0.7275,13800000.0
2009-12-02 08:06:00,0.7275,0.72765,0.7275,0.72765,19100000.0
2009-12-02 08:07:00,0.72765,0.7277,0.72765,0.7277,6700000.0
2009-12-02 08:08:00,0.7277,0.72795,0.7277,0.72795,46500000.0
2009-12-02 08:09:00,0.72795,0.7281,0.72795,0.728,257600000.0
2009-12-02 08:10:00,0.72805,0.7282,0.72805,0.72815,48400000.0
2009-12-02 08:11:00,0.7281,0.72815,0.7281,0.7281,26800000.0
2009-12-02 08:12:00,0.7281,0.72815,0.72805,0.72805,11200000.0
2009-12-02 08:13:00,0.728,0.7281,0.72795,0.7281,18000000.0
2009-12-02 08:14:00,0.72805,0.72815,0.72805,0.7281,42600000.0
2009-12-02 08:15:00,0.7281,0.72815,0.72805,0.72805,37600000.0
2009-12-02 08:16:00,0.72805,0.72805,0.728,0.728,28400000.0
2009-12-02 08:17:00,0.728,0.7281,0.728,0.72805,20800000.0
2009-12-02 08:18:00,0.72815,0.72815,0.72805,0.72815,16400000.0
2009-12-02 08:19:00,0.72835,0.7284,0.72825,0.72825,55800000.0
2009-12-02 08:20:00,0.72825,0.72825,0.72815,0.72815,5600000.0
2009-12-02 08:21:00,0.72815,0.72815,0.7281,0.7281,28900000.0
2009-12-02 08:22:00,0.7281,0.7281,0.72805,0.7281,16000000.0
2009-12-02 08:23:00,0.7281,0.7281,0.7281,0.7281,3000000.0
2009-12-02 08:24:00,0.7281,0.7281,0.728,0.72805,29000000.0
2009-12-02 08:25:00,0.728,0.728,0.72775,0.7278,91000000.0
2009-12-02 08:26:00,0.72785,0.72785,0.72775,0.72775,6400000.0
2009-12-02 08:27:00,0.72775,0.72775,0.72765,0.72765,12800000.0
2009-12-02 08:28:00,0.72765,0.72785,0.72755,0.72785,35700000.0
2009-12-02 08:29:00,0.72785,0.728,0.72785,0.72795,41200000.0
2009-12-02 08:30:00,0.72795,0.728,0.72795,0.728,45200000.0
2009-12-02 08:31:00,0.728,0.728,0.72785,0.72785,27800000.0
2009-12-02 08:32:00,0.72785,0.72785,0.7278,0.7278,22800000.0
2009-12-02 08:33:00,0.7278,0.72785,0.7278,0.72785,28800000.0
2009-12-02 08:34:00,0.72775,0.7278,0.72775,0.72775,24600000.0
2009-12-02 08:35:00,0.72775,0.72775,0.72765,0.72765,29000000.0
2009-12-02 08:36:00,0.72765,0.7277,0.72765,0.7277,12000000.0
2009-12-02 08:37:00,0.7277,0.72785,0.7277,0.7278,21400000.0
2009-12-02 08:38:00,0.7278,0.7278,0.7278,0.7278,2400000.0
2009-12-02 08:39:00,0.72775,0.72775,0.72775,0.72775,8400000.0
2009-12-02 08:40:00,0.72775,0.72775,0.72765,0.72765,10800000.0
2009-12-02 08:41:00,0.7277,0.7277,0.72755,0.7276,19200000.0
2009-12-02 08:42:00,0.72755,0.72755,0.72755,0.72755,48100000.0
2009-12-02 08:43:00,0.7276,0.72775,0.7276,0.72775,36900000.0
2009-12-02 08:44:00,0.72775,0.72775,0.72775,0.72775,19200000.0
2009-12-02 08:45:00,0.72775,0.72785,0.72775,0.72785,31000000.0
2009-12-02 08:46:00,0.72785,0.72785,0.7278,0.7278,11200000.0
2009-12-02 08:47:00,0.7278,0.72785,0.72765,0.7277,42000000.0
2009-12-02 08:48:00,0.7277,0.7277,0.7277,0.7277,28800000.0
2009-12-02 08:49:00,0.7277,0.72775,0.7277,0.7277,5600000.0
2009-12-02 08:50:00,0.7277,0.7277,0.7276,0.72765,44600000.0
2009-12-02 08:51:00,0.72765,0.72765,0.7272,0.7272,101300000.0
2009-12-02 08:52:00,0.7272,0.72735,0.72715,0.72735,137000000.0
2009-12-02 08:53:00,0.72735,0.72755,0.72735,0.72755,70400000.0
2009-12-02 08:54:00,0.7276,0.7277,0.7276,0.72765,72400000.0
2009-12-02 08:55:00,0.7276,0.7276,0.7274,0.7276,83100000.0
2009-12-02 08:56:00,0.72755,0.7276,0.72755,0.72755,13200000.0
2009-12-02 08:57:00,0.72765,0.72765,0.72755,0.72755,49000000.0
2009-12-02 08:58:00,0.7276,0.7277,0.72755,0.7276,101200000.0
2009-12-02 08:59:00,0.7276,0.72775,0.7275,0.72765,67000000.0
2009-12-02 09:00:00,0.7276,0.7276,0.7275,0.7275,32800000.0
2009-12-02 09:01:00,0.72745,0.72745,0.7273,0.7273,33200000.0
2009-12-02 09:02:00,0.72735,0.72735,0.72685,0.7269,160200000.0
2009-12-02 09:03:00,0.72695,0.727,0.72685,0.72685,32500000.0
2009-12-02 09:04:00,0.72685,0.7269,0.72655,0.72665,222600000.0
2009-12-02 09:05:00,0.7266,0.7268,0.7266,0.72675,86000000.0
2009-12-02 09:06:00,0.72675,0.72685,0.72615,0.7262,134000000.0
2009-12-02 09:07:00,0.72615,0.72645,0.72595,0.72645,215500000.0
2009-12-02 09:08:00,0.7264,0.7264,0.7264,0.7264,40400000.0
2009-12-02 09:09:00,0.7264,0.72645,0.72635,0.72635,45800000.0
2009-12-02 09:10:00,0.72635,0.7265,0.726,0.72615,251800000.0
2009-12-02 09:11:00,0.72605,0.72605,0.72605,0.72605,29900000.0
2009-12-02 09:12:00,0.726,0.72615,0.726,0.72615,17800000.0
2009-12-02 09:13:00,0.7262,0.7265,0.7262,0.72645,62400000.0
2009-12-02 09:14:00,0.72645,0.72645,0.72645,0.72645,32400000.0
2009-12-02 09:15:00,0.72645,0.72665,0.72645,0.7266,56900000.0
2009-12-02 09:16:00,0.72655,0.7266,0.72635,0.7264,97300000.0
2009-12-02 09:17:00,0.72635,0.72645,0.72635,0.72635,62200000.0
2009-12-02 09:18:00,0.72635,0.72665,0.72635,0.72635,117000000.0
2009-12-02 09:19:00,0.72635,0.7266,0.72635,0.72645,128900001.0
2009-12-02 09:20:00,0.72655,0.72655,0.72645,0.72645,25200000.0
2009-12-02 09:21:00,0.72645,0.72645,0.72635,0.72635,12400000.0
2009-12-02 09:22:00,0.72635,0.72655,0.72635,0.72645,130900000.0
2009-12-02 09:23:00,0.72645,0.72655,0.72635,0.7264,55000000.0
2009-12-02 09:24:00,0.72635,0.72635,0.72585,0.72585,253000000.0
2009-12-02 09:25:00,0.7259,0.726,0.72555,0.72555,211900000.0
2009-12-02 09:26:00,0.72555,0.7261,0.72555,0.7259,253600001.0
2009-12-02 09:27:00,0.7259,0.7261,0.7257,0.72575,158000000.0
2009-12-02 09:28:00,0.72585,0.726,0.72585,0.7259,67200000.0
2009-12-02 09:29:00,0.7259,0.7259,0.7255,0.7255,179700000.0
2009-12-02 09:30:00,0.7255,0.72575,0.72545,0.72555,194700000.0
2009-12-02 09:31:00,0.72555,0.72605,0.72555,0.72595,240800000.0
2009-12-02 09:32:00,0.726,0.726,0.726,0.726,32400000.0
2009-12-02 09:33:00,0.726,0.7261,0.726,0.7261,14200000.0
2009-12-02 09:34:00,0.7261,0.7261,0.7261,0.7261,12000000.0
2009-12-02 09:35:00,0.7261,0.7261,0.726,0.726,45200000.0
2009-12-02 09:36:00,0.72605,0.7261,0.7255,0.7256,198600000.0
2009-12-02 09:37:00,0.7256,0.7256,0.72505,0.7253,102800000.0
2009-12-02 09:38:00,0.7253,0.726,0.72525,0.72585,199700000.0
2009-12-02 09:39:00,0.72585,0.726,0.7258,0.726,162200000.0
2009-12-02 09:40:00,0.726,0.726,0.72585,0.7259,236400000.0
2009-12-02 09:41:00,0.72595,0.72595,0.72575,0.72595,160000000.0
2009-12-02 09:42:00,0.72595,0.7261,0.72595,0.726,56400000.0
2009-12-02 09:43:00,0.726,0.7264,0.726,0.72625,294100000.0
2009-12-02 09:44:00,0.7263,0.7265,0.7263,0.7263,118000000.0
2009-12-02 09:45:00,0.72635,0.7267,0.7263,0.7265,149900000.0
2009-12-02 09:46:00,0.7265,0.7265,0.72635,0.7265,76800000.0
2009-12-02 09:47:00,0.7265,0.72685,0.7265,0.7267,118600000.0
2009-12-02 09:48:00,0.7267,0.7271,0.7267,0.7269,93800000.0
2009-12-02 09:49:00,0.72685,0.7269,0.72675,0.7268,120800000.0
2009-12-02 09:50:00,0.7268,0.72685,0.7268,0.7268,76800000.0
2009-12-02 09:51:00,0.72685,0.7274,0.7268,0.7274,272800000.0
2009-12-02 09:52:00,0.7273,0.7277,0.72725,0.7274,97600000.0
2009-12-02 09:53:00,0.7274,0.72745,0.72735,0.7274,27700000.0
2009-12-02 09:54:00,0.7274,0.7278,0.7274,0.7277,85900000.0
2009-12-02 09:55:00,0.7277,0.7277,0.7274,0.72745,91700000.0
2009-12-02 09:56:00,0.72745,0.7275,0.7274,0.72745,104800000.0
2009-12-02 09:57:00,0.7274,0.7274,0.72715,0.7272,204600001.0
2009-12-02 09:58:00,0.7272,0.72745,0.72715,0.7274,226600000.0
2009-12-02 09:59:00,0.72745,0.72775,0.72745,0.7277,330100001.0
2009-12-02 10:00:00,0.7277,0.7279,0.7274,0.7275,288500000.0
2009-12-02 10:01:00,0.7275,0.7275,0.7272,0.7273,149100000.0
2009-12-02 10:02:00,0.7273,0.7274,0.7273,0.7273,59000000.0
2009-12-02 10:03:00,0.7273,0.7275,0.7272,0.7272,165600000.0
2009-12-02 10:04:00,0.7272,0.7275,0.7272,0.7275,132400000.0
2009-12-02 10:05:00,0.7275,0.7278,0.72735,0.7277,320900000.0
2009-12-02 10:06:00,0.7277,0.728,0.7275,0.728,152900000.0
2009-12-02 10:07:00,0.728,0.728,0.7277,0.7278,95900000.0
2009-12-02 10:08:00,0.7278,0.7278,0.7276,0.7276,113000000.0
2009-12-02 10:09:00,0.7276,0.7276,0.72735,0.7274,111200000.0
2009-12-02 10:10:00,0.7274,0.72745,0.7273,0.7273,126600000.0
2009-12-02 10:11:00,0.7273,0.72735,0.7273,0.7273,36200000.0
2009-12-02 10:12:00,0.7273,0.7276,0.7273,0.7273,124900000.0
2009-12-02 10:13:00,0.72725,0.72735,0.72685,0.72685,118600000.0
2009-12-02 10:14:00,0.72685,0.72695,0.72635,0.7265,131800000.0
2009-12-02 10:15:00,0.7265,0.72655,0.72615,0.7262,117600000.0
2009-12-02 10:16:00,0.7262,0.72655,0.7262,0.72655,67400000.0
2009-12-02 10:17:00,0.7266,0.72665,0.72635,0.72665,35700000.0
2009-12-02 10:18:00,0.72665,0.7268,0.72655,0.7268,44200000.0
2009-12-02 10:19:00,0.72675,0.72675,0.7266,0.72675,47000000.0
2009-12-02 10:20:00,0.7267,0.72735,0.7267,0.72735,138100000.0
2009-12-02 10:21:00,0.72735,0.7274,0.72705,0.72725,138400000.0
2009-12-02 10:22:00,0.72725,0.72735,0.7271,0.72715,92100000.0
2009-12-02 10:23:00,0.72715,0.72725,0.72715,0.7272,28800000.0
2009-12-02 10:24:00,0.7272,0.7276,0.7272,0.72735,108300000.0
2009-12-02 10:25:00,0.72745,0.72745,0.7272,0.72745,119500000.0
2009-12-02 10:26:00,0.72745,0.72755,0.7273,0.72745,35800000.0
2009-12-02 10:27:00,0.72755,0.72765,0.72715,0.72765,207500000.0
2009-12-02 10:28:00,0.72765,0.72815,0.72765,0.72805,69400000.0
2009-12-02 10:29:00,0.72805,0.7283,0.72805,0.7282,60000000.0
2009-12-02 10:30:00,0.72825,0.7284,0.7282,0.72835,53200000.0
2009-12-02 10:31:00,0.72835,0.7284,0.72825,0.72835,49700000.0
2009-12-02 10:32:00,0.7283,0.7283,0.72805,0.7281,59600000.0
2009-12-02 10:33:00,0.728,0.7281,0.72785,0.72785,94500000.0
2009-12-02 10:34:00,0.72785,0.72795,0.72775,0.7278,91700000.0
2009-12-02 10:35:00,0.72785,0.7281,0.72785,0.72805,167400000.0
2009-12-02 10:36:00,0.7281,0.7283,0.72805,0.7282,24000000.0
2009-12-02 10:37:00,0.7281,0.7282,0.72795,0.72815,47100000.0
2009-12-02 10:38:00,0.72815,0.7282,0.72805,0.7282,16400000.0
2009-12-02 10:39:00,0.72815,0.7282,0.72815,0.7282,9600000.0
2009-12-02 10:40:00,0.72815,0.7282,0.72785,0.72795,71300000.0
2009-12-02 10:41:00,0.72795,0.72795,0.7278,0.72785,62400000.0
2009-12-02 10:42:00,0.72785,0.72785,0.72775,0.7278,90000000.0
2009-12-02 10:43:00,0.72785,0.72815,0.72785,0.72795,100100000.0
2009-12-02 10:44:00,0.72795,0.7281,0.72795,0.7281,43800000.0
2009-12-02 10:45:00,0.7281,0.72825,0.728,0.72825,79900000.0
2009-12-02 10:46:00,0.72825,0.7284,0.72805,0.72805,89600000.0
2009-12-02 10:47:00,0.72805,0.72805,0.72795,0.728,159000000.0
2009-12-02 10:48:00,0.72805,0.72805,0.7279,0.7279,101500000.0
2009-12-02 10:49:00,0.7279,0.7279,0.72775,0.72775,66300000.0
2009-12-02 10:50:00,0.72775,0.72775,0.7277,0.7277,15800000.0
2009-12-02 10:51:00,0.72765,0.72765,0.72755,0.72755,104100000.0
2009-12-02 10:52:00,0.72755,0.72765,0.7275,0.7275,100800000.0
2009-12-02 10:53:00,0.7275,0.72775,0.7275,0.7276,149800000.0
2009-12-02 10:54:00,0.7276,0.72775,0.7276,0.72765,172600000.0
2009-12-02 10:55:00,0.72765,0.72765,0.7275,0.7275,30500000.0
2009-12-02 10:56:00,0.7275,0.7275,0.7271,0.72715,226200000.0
2009-12-02 10:57:00,0.7272,0.72745,0.7272,0.72745,170200000.0
2009-12-02 10:58:00,0.7274,0.72745,0.72725,0.72745,79800000.0
2009-12-02 10:59:00,0.7274,0.72745,0.7274,0.72745,15800000.0
2009-12-02 11:00:00,0.7274,0.72745,0.7272,0.72725,75600000.0
2009-12-02 11:01:00,0.72725,0.72725,0.72715,0.7272,140800000.0
2009-12-02 11:02:00,0.7272,0.72795,0.7272,0.72795,60600000.0
2009-12-02 11:03:00,0.72795,0.72805,0.72785,0.7279,76500000.0
2009-12-02 11:04:00,0.72785,0.72805,0.72785,0.728,93400000.0
2009-12-02 11:05:00,0.728,0.728,0.72775,0.72785,109300000.0
2009-12-02 11:06:00,0.72785,0.72785,0.72755,0.7276,111900000.0
2009-12-02 11:07:00,0.7276,0.7276,0.7273,0.7275,243700000.0
2009-12-02 11:08:00,0.7275,0.72755,0.72745,0.72755,67600000.0
2009-12-02 11:09:00,0.72755,0.7276,0.72755,0.72755,47200000.0
2009-12-02 11:10:00,0.72755,0.7276,0.72755,0.7276,18800000.0
2009-12-02 11:11:00,0.72755,0.7276,0.72755,0.7276,6800000.0
2009-12-02 11:12:00,0.7276,0.72785,0.7276,0.7278,39800000.0
2009-12-02 11:13:00,0.72785,0.72795,0.72785,0.72795,98600000.0
2009-12-02 11:14:00,0.72795,0.728,0.7279,0.72795,11400000.0
2009-12-02 11:15:00,0.72795,0.72815,0.72795,0.72805,23600000.0
2009-12-02 11:16:00,0.72805,0.72805,0.72785,0.7279,51800000.0
2009-12-02 11:17:00,0.7279,0.7279,0.7279,0.7279,24800000.0
2009-12-02 11:18:00,0.72805,0.72805,0.7279,0.7279,109400000.0
2009-12-02 11:19:00,0.72795,0.72805,0.7279,0.7279,76200000.0
2009-12-02 11:20:00,0.7279,0.7279,0.7279,0.7279,60800000.0
2009-12-02 11:21:00,0.72795,0.728,0.7276,0.72765,322000000.0
2009-12-02 11:22:00,0.7277,0.7277,0.72755,0.72755,217200000.0
2009-12-02 11:23:00,0.72755,0.72755,0.72755,0.72755,83200000.0
2009-12-02 11:24:00,0.72755,0.72755,0.72755,0.72755,104000000.0
2009-12-02 11:25:00,0.72755,0.72765,0.72755,0.72765,26000000.0
2009-12-02 11:26:00,0.72765,0.72765,0.72755,0.72765,41400000.0
2009-12-02 11:27:00,0.72765,0.7277,0.7276,0.7277,189000000.0
2009-12-02 11:28:00,0.7277,0.7277,0.7276,0.72765,51800000.0
2009-12-02 11:29:00,0.72765,0.728,0.72765,0.72785,80900000.0
2009-12-02 11:30:00,0.72785,0.72785,0.7277,0.72775,146000000.0
2009-12-02 11:31:00,0.72775,0.72795,0.72775,0.72785,80800000.0
2009-12-02 11:32:00,0.7278,0.7278,0.72765,0.7277,99600000.0
2009-12-02 11:33:00,0.7277,0.72805,0.72765,0.72805,66100000.0
2009-12-02 11:34:00,0.728,0.728,0.72775,0.72775,130000000.0
2009-12-02 11:35:00,0.7277,0.728,0.7277,0.72785,145900000.0
2009-12-02 11:36:00,0.72785,0.7279,0.72785,0.72785,36200000.0
2009-12-02 11:37:00,0.72785,0.7281,0.72785,0.72795,55600000.0
2009-12-02 11:38:00,0.728,0.72825,0.728,0.72805,63900000.0
2009-12-02 11:39:00,0.72805,0.72805,0.728,0.728,14200000.0
2009-12-02 11:40:00,0.728,0.72815,0.728,0.728,30500000.0
2009-12-02 11:41:00,0.728,0.72815,0.728,0.72815,7000000.0
2009-12-02 11:42:00,0.72815,0.72815,0.728,0.728,19400000.0
2009-12-02 11:43:00,0.728,0.72805,0.728,0.72805,7200000.0
2009-12-02 11:44:00,0.72805,0.72805,0.728,0.72805,12800000.0
2009-12-02 11:45:00,0.72805,0.72815,0.72805,0.7281,30800000.0
2009-12-02 11:46:00,0.72805,0.72815,0.72805,0.72815,56800000.0
2009-12-02 11:47:00,0.7282,0.7283,0.72815,0.72825,55200000.0
2009-12-02 11:48:00,0.72825,0.72825,0.7282,0.72825,48200000.0
2009-12-02 11:49:00,0.72825,0.72825,0.72825,0.72825,15100000.0
2009-12-02 11:50:00,0.72825,0.72835,0.72825,0.72835,23800000.0
2009-12-02 11:51:00,0.72835,0.7285,0.7283,0.72845,46800000.0
2009-12-02 11:52:00,0.72855,0.72855,0.72835,0.72845,149100000.0
2009-12-02 11:53:00,0.7284,0.72885,0.7284,0.7288,247600000.0
2009-12-02 11:54:00,0.7288,0.7288,0.7286,0.72865,172700000.0
2009-12-02 11:55:00,0.72865,0.7287,0.72845,0.72845,109800000.0
2009-12-02 11:56:00,0.72845,0.7286,0.72835,0.7284,144200000.0
2009-12-02 11:57:00,0.7284,0.7286,0.72835,0.72855,62000000.0
2009-12-02 11:58:00,0.72855,0.72865,0.72855,0.72865,27200000.0
2009-12-02 11:59:00,0.72865,0.72865,0.72835,0.7284,41000000.0
2009-12-02 12:00:00,0.7284,0.7284,0.7283,0.7283,59800000.0
2009-12-02 12:01:00,0.7283,0.7284,0.72825,0.7283,38200000.0
2009-12-02 12:02:00,0.72835,0.72835,0.7283,0.7283,11200000.0
2009-12-02 12:03:00,0.7283,0.7283,0.72825,0.72825,3200000.0
2009-12-02 12:04:00,0.72825,0.7283,0.72815,0.72815,114200000.0
2009-12-02 12:05:00,0.72815,0.7284,0.72815,0.7282,128500000.0
2009-12-02 12:06:00,0.72825,0.7283,0.72825,0.72825,46900000.0
2009-12-02 12:07:00,0.72825,0.72855,0.72825,0.72845,78800000.0
2009-12-02 12:08:00,0.72845,0.7285,0.7283,0.72835,50100000.0
2009-12-02 12:09:00,0.72835,0.72835,0.7283,0.7283,17800000.0
2009-12-02 12:10:00,0.7283,0.72835,0.72815,0.7283,74100000.0
2009-12-02 12:11:00,0.7283,0.72835,0.72815,0.7283,81200000.0
2009-12-02 12:12:00,0.72835,0.72835,0.7283,0.7283,26400000.0
2009-12-02 12:13:00,0.7282,0.72825,0.72795,0.728,135700000.0
2009-12-02 12:14:00,0.72805,0.7283,0.72805,0.7282,61600000.0
2009-12-02 12:15:00,0.72825,0.72865,0.72825,0.72865,112800000.0
2009-12-02 12:16:00,0.72865,0.72865,0.7286,0.7286,34400000.0
2009-12-02 12:17:00,0.7286,0.7286,0.72855,0.72855,15200000.0
2009-12-02 12:18:00,0.7286,0.7288,0.72855,0.72865,83700000.0
2009-12-02 12:19:00,0.72875,0.7289,0.7286,0.7286,66400000.0
2009-12-02 12:20:00,0.72855,0.7286,0.7285,0.7286,50000000.0
2009-12-02 12:21:00,0.7286,0.7286,0.7285,0.7286,7600000.0
2009-12-02 12:22:00,0.7285,0.7286,0.7285,0.7285,15400000.0
2009-12-02 12:23:00,0.7286,0.7286,0.72855,0.7286,17000000.0
2009-12-02 12:24:00,0.7286,0.7286,0.7285,0.7285,17000000.0
2009-12-02 12:25:00,0.72855,0.72855,0.7285,0.7285,6000000.0
2009-12-02 12:26:00,0.72845,0.7286,0.72845,0.72855,20600000.0
2009-12-02 12:27:00,0.72855,0.72855,0.72835,0.72845,136900000.0
2009-12-02 12:28:00,0.72845,0.7285,0.72845,0.7285,10800000.0
2009-12-02 12:29:00,0.7285,0.7285,0.72845,0.72845,17600000.0
2009-12-02 12:30:00,0.72845,0.72845,0.7284,0.7284,43600000.0
2009-12-02 12:31:00,0.7284,0.7284,0.72825,0.72835,72000000.0
2009-12-02 12:32:00,0.72835,0.72835,0.72835,0.72835,17600000.0
2009-12-02 12:33:00,0.72835,0.72835,0.72835,0.72835,3200000.0
2009-12-02 12:34:00,0.72835,0.72835,0.72835,0.72835,32000000.0
2009-12-02 12:35:00,0.7283,0.7283,0.7282,0.7283,83400000.0
2009-12-02 12:36:00,0.7283,0.72845,0.7283,0.72835,30600000.0
2009-12-02 12:37:00,0.72835,0.72835,0.72835,0.72835,1600000.0
2009-12-02 12:38:00,0.72835,0.72835,0.7281,0.72815,54400000.0
2009-12-02 12:39:00,0.72815,0.72825,0.72815,0.72815,40000000.0
2009-12-02 12:40:00,0.7282,0.72825,0.72815,0.7282,45400000.0
2009-12-02 12:41:00,0.7282,0.72825,0.72815,0.72815,42200000.0
2009-12-02 12:42:00,0.72815,0.72815,0.72815,0.72815,9600000.0
2009-12-02 12:43:00,0.7282,0.72845,0.72815,0.72845,147200000.0
2009-12-02 12:44:00,0.72845,0.7285,0.72835,0.7285,41200000.0
2009-12-02 12:45:00,0.7285,0.7285,0.7285,0.7285,6400000.0
2009-12-02 12:46:00,0.72855,0.72855,0.72835,0.72855,50200000.0
2009-12-02 12:47:00,0.72855,0.72855,0.7283,0.7283,48400000.0
2009-12-02 12:48:00,0.7283,0.72835,0.72825,0.72835,68000000.0
2009-12-02 12:49:00,0.72835,0.7284,0.72835,0.72835,44000000.0
2009-12-02 12:50:00,0.72835,0.72835,0.72805,0.72805,192000000.0
2009-12-02 12:51:00,0.72805,0.72805,0.728,0.72805,50000000.0
2009-12-02 12:52:00,0.72805,0.72805,0.72805,0.72805,1600000.0
2009-12-02 12:53:00,0.72805,0.72815,0.72805,0.72815,10000000.0
2009-12-02 12:54:00,0.72815,0.7283,0.72815,0.72825,53000000.0
2009-12-02 12:55:00,0.7283,0.72845,0.7282,0.72825,191400000.0
2009-12-02 12:56:00,0.7283,0.72855,0.72825,0.7285,79000000.0
2009-12-02 12:57:00,0.7285,0.7287,0.7285,0.7287,17600000.0
2009-12-02 12:58:00,0.7287,0.7288,0.7286,0.7286,63400000.0
2009-12-02 12:59:00,0.72855,0.72885,0.7285,0.7288,153000000.0
2009-12-02 13:00:00,0.72875,0.72875,0.72845,0.7286,156200000.0
2009-12-02 13:01:00,0.7286,0.7289,0.7286,0.72865,143200000.0
2009-12-02 13:02:00,0.72865,0.72895,0.72865,0.72895,115100000.0
2009-12-02 13:03:00,0.72895,0.729,0.72875,0.7289,243200000.0
2009-12-02 13:04:00,0.72895,0.7295,0.72895,0.72935,110600000.0
2009-12-02 13:05:00,0.72935,0.72935,0.72905,0.72905,109700000.0
2009-12-02 13:06:00,0.72905,0.7293,0.729,0.72915,191900001.0
2009-12-02 13:07:00,0.72915,0.72925,0.72905,0.7291,235600000.0
2009-12-02 13:08:00,0.7291,0.72915,0.72895,0.72895,197200000.0
2009-12-02 13:09:00,0.72895,0.729,0.7289,0.7289,198500000.0
2009-12-02 13:10:00,0.72885,0.7289,0.72855,0.72855,188200000.0
2009-12-02 13:11:00,0.72855,0.7286,0.7285,0.72855,59000000.0
2009-12-02 13:12:00,0.7285,0.7285,0.72835,0.7284,132600000.0
2009-12-02 13:13:00,0.72835,0.72845,0.72835,0.72845,163100000.0
2009-12-02 13:14:00,0.7284,0.72855,0.72835,0.72845,140000000.0
2009-12-02 13:15:00,0.72845,0.72865,0.7283,0.72835,121400000.0
2009-12-02 13:16:00,0.72835,0.72835,0.72835,0.72835,44200000.0
2009-12-02 13:17:00,0.72835,0.7284,0.7282,0.7283,135300000.0
2009-12-02 13:18:00,0.7283,0.7283,0.72815,0.72825,191500000.0
2009-12-02 13:19:00,0.72825,0.72825,0.72825,0.72825,3000000.0
2009-12-02 13:20:00,0.72825,0.72825,0.7281,0.7282,109000000.0
2009-12-02 13:21:00,0.7282,0.72825,0.7282,0.72825,22000000.0
2009-12-02 13:22:00,0.7282,0.7282,0.7282,0.7282,10400000.0
2009-12-02 13:23:00,0.7282,0.7283,0.7281,0.72815,185600000.0
2009-12-02 13:24:00,0.72815,0.72815,0.7278,0.72795,406800000.0
2009-12-02 13:25:00,0.72795,0.72795,0.72755,0.7276,251100000.0
2009-12-02 13:26:00,0.7276,0.7278,0.7275,0.72775,180100000.0
2009-12-02 13:27:00,0.72775,0.728,0.7277,0.728,79000000.0
2009-12-02 13:28:00,0.728,0.72815,0.72795,0.7281,48400000.0
2009-12-02 13:29:00,0.7281,0.7281,0.728,0.728,47800000.0
2009-12-02 13:30:00,0.728,0.728,0.7278,0.7278,117600000.0
2009-12-02 13:31:00,0.7278,0.7278,0.72765,0.72765,65700000.0
2009-12-02 13:32:00,0.72765,0.72765,0.72765,0.72765,13000000.0
2009-12-02 13:33:00,0.7276,0.72765,0.72745,0.7275,119600000.0
2009-12-02 13:34:00,0.72755,0.72775,0.72755,0.7277,103100000.0
2009-12-02 13:35:00,0.7277,0.72775,0.72765,0.72775,124000000.0
2009-12-02 13:36:00,0.7277,0.7279,0.7277,0.7277,68700000.0
2009-12-02 13:37:00,0.7277,0.7278,0.7277,0.72775,84500000.0
2009-12-02 13:38:00,0.72775,0.72775,0.72775,0.72775,9600000.0
2009-12-02 13:39:00,0.72775,0.72775,0.7275,0.7275,88000000.0
2009-12-02 13:40:00,0.7275,0.72765,0.72745,0.72755,143900000.0
2009-12-02 13:41:00,0.72755,0.72755,0.72745,0.72745,53400000.0
2009-12-02 13:42:00,0.72745,0.72755,0.72745,0.7275,59800000.0
2009-12-02 13:43:00,0.7275,0.72755,0.7275,0.72755,5200000.0
2009-12-02 13:44:00,0.7275,0.7275,0.72705,0.72705,68900000.0
2009-12-02 13:45:00,0.72705,0.72725,0.72705,0.7272,126000000.0
2009-12-02 13:46:00,0.7272,0.72735,0.7271,0.7273,188800000.0
2009-12-02 13:47:00,0.7273,0.72735,0.7273,0.7273,53200000.0
2009-12-02 13:48:00,0.7273,0.7273,0.72725,0.72725,23800000.0
2009-12-02 13:49:00,0.72725,0.72745,0.72725,0.72735,166000000.0
2009-12-02 13:50:00,0.7273,0.72745,0.72725,0.72745,133200000.0
2009-12-02 13:51:00,0.72745,0.72755,0.7274,0.7275,105800000.0
2009-12-02 13:52:00,0.72745,0.72755,0.72745,0.7275,71200000.0
2009-12-02 13:53:00,0.7275,0.7275,0.72735,0.72735,38200000.0
2009-12-02 13:54:00,0.72735,0.7275,0.72725,0.72735,82400000.0
2009-12-02 13:55:00,0.72735,0.72745,0.7272,0.7273,56800000.0
2009-12-02 13:56:00,0.7273,0.7273,0.7272,0.7272,19800000.0
2009-12-02 13:57:00,0.7272,0.7272,0.72715,0.7272,36000000.0
2009-12-02 13:58:00,0.7272,0.7273,0.7272,0.7272,32400000.0
2009-12-02 13:59:00,0.72725,0.72725,0.7272,0.7272,55200000.0
2009-12-02 14:00:00,0.7272,0.72725,0.7272,0.72725,35200000.0
2009-12-02 14:01:00,0.7272,0.72725,0.72715,0.72725,47200000.0
2009-12-02 14:02:00,0.72725,0.7273,0.72725,0.7273,17600000.0
2009-12-02 14:03:00,0.7273,0.7273,0.7272,0.7272,9600000.0
2009-12-02 14:04:00,0.72725,0.7273,0.7269,0.727,74200000.0
2009-12-02 14:05:00,0.727,0.7272,0.72695,0.72705,240600000.0
2009-12-02 14:06:00,0.72705,0.72705,0.72675,0.72685,98200000.0
2009-12-02 14:07:00,0.72685,0.7269,0.72685,0.72685,23200000.0
2009-12-02 14:08:00,0.72685,0.72685,0.7268,0.7268,37600000.0
2009-12-02 14:09:00,0.7268,0.72695,0.72675,0.72685,37200000.0
2009-12-02 14:10:00,0.7268,0.72685,0.7268,0.72685,3200000.0
2009-12-02 14:11:00,0.7268,0.72685,0.7268,0.72685,3200000.0
2009-12-02 14:12:00,0.7268,0.72685,0.7268,0.72685,8000000.0
2009-12-02 14:13:00,0.72685,0.72705,0.7268,0.72695,108000000.0
2009-12-02 14:14:00,0.72695,0.72705,0.72685,0.72705,92400000.0
2009-12-02 14:15:00,0.7271,0.72715,0.727,0.72715,80800000.0
2009-12-02 14:16:00,0.72715,0.72715,0.7271,0.72715,30400000.0
2009-12-02 14:17:00,0.72715,0.72715,0.727,0.727,83300000.0
2009-12-02 14:18:00,0.72695,0.727,0.7268,0.727,122000000.0
2009-12-02 14:19:00,0.72705,0.72715,0.727,0.72705,73200000.0
2009-12-02 14:20:00,0.7272,0.7272,0.72705,0.72705,39600000.0
2009-12-02 14:21:00,0.72705,0.72705,0.72705,0.72705,10400000.0
2009-12-02 14:22:00,0.72705,0.72715,0.72705,0.72715,45600000.0
2009-12-02 14:23:00,0.72715,0.72725,0.727,0.72715,113400000.0
2009-12-02 14:24:00,0.72715,0.72745,0.7271,0.7273,127600000.0
2009-12-02 14:25:00,0.7273,0.7273,0.72725,0.7273,26800000.0
2009-12-02 14:26:00,0.72725,0.72725,0.72705,0.72705,44200000.0
2009-12-02 14:27:00,0.7271,0.72715,0.72705,0.72705,41600000.0
2009-12-02 14:28:00,0.72705,0.72715,0.72705,0.72715,10000000.0
2009-12-02 14:29:00,0.72715,0.72715,0.7271,0.7271,17600000.0
2009-12-02 14:30:00,0.72715,0.7272,0.7271,0.72715,32000000.0
2009-12-02 14:31:00,0.72715,0.72715,0.727,0.72705,28600000.0
2009-12-02 14:32:00,0.72705,0.72715,0.72705,0.72715,18000000.0
2009-12-02 14:33:00,0.72715,0.7273,0.72705,0.72705,92000000.0
2009-12-02 14:34:00,0.72705,0.72725,0.72705,0.72725,204600000.0
2009-12-02 14:35:00,0.72725,0.72725,0.72725,0.72725,4800000.0
2009-12-02 14:36:00,0.72725,0.72725,0.72725,0.72725,12800000.0
2009-12-02 14:37:00,0.72725,0.72745,0.72725,0.72735,16000000.0
2009-12-02 14:38:00,0.72725,0.72735,0.72725,0.72725,16400000.0
2009-12-02 14:39:00,0.72725,0.72725,0.72725,0.72725,46800000.0
2009-12-02 14:40:00,0.72725,0.72725,0.72715,0.72715,27400000.0
2009-12-02 14:41:00,0.727,0.7271,0.72695,0.727,112400000.0
2009-12-02 14:42:00,0.727,0.72705,0.727,0.72705,24400000.0
2009-12-02 14:43:00,0.727,0.727,0.7269,0.7269,130300000.0
2009-12-02 14:44:00,0.72685,0.727,0.72675,0.72695,105000000.0
2009-12-02 14:45:00,0.72695,0.7271,0.72695,0.7271,22000000.0
2009-12-02 14:46:00,0.7271,0.72725,0.7271,0.7272,54200000.0
2009-12-02 14:47:00,0.7272,0.72725,0.7271,0.7272,65000000.0
2009-12-02 14:48:00,0.7272,0.7272,0.72705,0.72705,29000000.0
2009-12-02 14:49:00,0.72705,0.7272,0.727,0.72715,56600000.0
2009-12-02 14:50:00,0.7272,0.72725,0.7271,0.72715,52000000.0
2009-12-02 14:51:00,0.7271,0.7271,0.727,0.727,23400000.0
2009-12-02 14:52:00,0.72705,0.72705,0.727,0.727,21200000.0
2009-12-02 14:53:00,0.72705,0.7271,0.72695,0.72705,98700000.0
2009-12-02 14:54:00,0.72705,0.7271,0.72705,0.7271,56400000.0
2009-12-02 14:55:00,0.7271,0.7271,0.72705,0.7271,73200000.0
2009-12-02 14:56:00,0.7271,0.7271,0.72695,0.72705,99700000.0
2009-12-02 14:57:00,0.72705,0.7271,0.72705,0.7271,21100000.0
2009-12-02 14:58:00,0.7271,0.72725,0.7271,0.72715,75200000.0
2009-12-02 14:59:00,0.72715,0.72715,0.7271,0.72715,50400000.0
2009-12-02 15:00:00,0.72715,0.72785,0.72715,0.72785,154400000.0
2009-12-02 15:01:00,0.72785,0.72785,0.7278,0.7278,17600000.0
2009-12-02 15:02:00,0.7278,0.7278,0.7276,0.72765,252700000.0
2009-12-02 15:03:00,0.72765,0.72765,0.72745,0.72745,139300000.0
2009-12-02 15:04:00,0.72745,0.72755,0.72725,0.7273,177600000.0
2009-12-02 15:05:00,0.7273,0.7274,0.7273,0.7274,73600000.0
2009-12-02 15:06:00,0.72735,0.72755,0.72735,0.72755,27900000.0
2009-12-02 15:07:00,0.72755,0.7276,0.7275,0.7275,92000000.0
2009-12-02 15:08:00,0.7275,0.7278,0.7275,0.72775,55300000.0
2009-12-02 15:09:00,0.7277,0.7277,0.72745,0.72755,53400000.0
2009-12-02 15:10:00,0.72755,0.72755,0.72745,0.7275,26000000.0
2009-12-02 15:11:00,0.7275,0.7275,0.7275,0.7275,1600000.0
2009-12-02 15:12:00,0.7275,0.7275,0.72745,0.72745,21900000.0
2009-12-02 15:13:00,0.72745,0.7275,0.72745,0.72745,21400000.0
2009-12-02 15:14:00,0.7274,0.72745,0.72725,0.72725,20800000.0
2009-12-02 15:15:00,0.72725,0.72745,0.727,0.72705,119900000.0
2009-12-02 15:16:00,0.72705,0.7273,0.72705,0.7272,118600000.0
2009-12-02 15:17:00,0.7272,0.7272,0.7271,0.72715,20800000.0
2009-12-02 15:18:00,0.7272,0.72725,0.727,0.72725,90000000.0
2009-12-02 15:19:00,0.72725,0.72725,0.7271,0.7272,48800000.0
2009-12-02 15:20:00,0.7272,0.72725,0.727,0.72705,117600000.0
2009-12-02 15:21:00,0.72705,0.7273,0.727,0.7271,126800000.0
2009-12-02 15:22:00,0.7272,0.7274,0.7271,0.7274,128900000.0
2009-12-02 15:23:00,0.7274,0.7278,0.7274,0.72775,78800000.0
2009-12-02 15:24:00,0.72775,0.728,0.7277,0.728,44000000.0
2009-12-02 15:25:00,0.728,0.728,0.7277,0.7277,145000000.0
2009-12-02 15:26:00,0.7277,0.7278,0.72765,0.7277,86800000.0
2009-12-02 15:27:00,0.7277,0.7277,0.7275,0.72755,57600000.0
2009-12-02 15:28:00,0.72755,0.72755,0.7275,0.7275,19600000.0
2009-12-02 15:29:00,0.7275,0.72755,0.7275,0.7275,16000000.0
2009-12-02 15:30:00,0.7275,0.7275,0.72715,0.7272,93800000.0
2009-12-02 15:31:00,0.7272,0.72735,0.72695,0.727,165200000.0
2009-12-02 15:32:00,0.727,0.7275,0.72695,0.7275,208200000.0
2009-12-02 15:33:00,0.72755,0.72785,0.72755,0.72765,189000000.0
2009-12-02 15:34:00,0.7277,0.72785,0.72755,0.72785,77200000.0
2009-12-02 15:35:00,0.72785,0.72795,0.72715,0.72745,176000000.0
2009-12-02 15:36:00,0.72745,0.7275,0.72715,0.72735,140800000.0
2009-12-02 15:37:00,0.72735,0.72735,0.727,0.72725,112000000.0
2009-12-02 15:38:00,0.72725,0.7276,0.7272,0.72735,67600000.0
2009-12-02 15:39:00,0.72735,0.7274,0.7273,0.72735,46200000.0
2009-12-02 15:40:00,0.72735,0.72735,0.72735,0.72735,4800000.0
2009-12-02 15:41:00,0.72708,0.72728,0.72678,0.72703,235400000.0
2009-12-02 15:42:00,0.72735,0.72745,0.7271,0.72715,92300000.0
2009-12-02 15:43:00,0.72715,0.7276,0.7271,0.72745,90900000.0
2009-12-02 15:44:00,0.72745,0.7275,0.72735,0.7274,44500000.0
2009-12-02 15:45:00,0.7274,0.7274,0.7271,0.7272,75000000.0
2009-12-02 15:46:00,0.7272,0.7275,0.7272,0.72725,92700000.0
2009-12-02 15:47:00,0.7272,0.72735,0.72715,0.72725,79400000.0
2009-12-02 15:48:00,0.72725,0.7273,0.727,0.727,91400000.0
2009-12-02 15:49:00,0.727,0.7272,0.72695,0.72695,158000000.0
2009-12-02 15:50:00,0.72695,0.72695,0.7265,0.72655,182600000.0
2009-12-02 15:51:00,0.72655,0.7266,0.72635,0.72655,93500000.0
2009-12-02 15:52:00,0.7265,0.7265,0.72635,0.72645,62100000.0
2009-12-02 15:53:00,0.72645,0.72645,0.7263,0.7264,38800000.0
2009-12-02 15:54:00,0.7264,0.7266,0.7264,0.7265,65600000.0
2009-12-02 15:55:00,0.7265,0.7266,0.72635,0.72635,100800000.0
2009-12-02 15:56:00,0.72635,0.72635,0.7262,0.72625,75000000.0
2009-12-02 15:57:00,0.72625,0.72655,0.72625,0.7265,32700000.0
2009-12-02 15:58:00,0.72645,0.72645,0.72635,0.7264,44800000.0
2009-12-02 15:59:00,0.7264,0.7267,0.7264,0.7267,60700000.0
2009-12-02 16:00:00,0.7267,0.72745,0.7267,0.72735,135200000.0
2009-12-02 16:01:00,0.7274,0.72785,0.72735,0.7278,33300000.0
2009-12-02 16:02:00,0.7278,0.7278,0.7274,0.72745,46000000.0
2009-12-02 16:03:00,0.72745,0.72745,0.7271,0.72715,56200000.0
2009-12-02 16:04:00,0.72715,0.7276,0.72715,0.72735,66200000.0
2009-12-02 16:05:00,0.72735,0.72735,0.7269,0.7271,144200000.0
2009-12-02 16:06:00,0.72715,0.7273,0.72715,0.7273,77700000.0
2009-12-02 16:07:00,0.7273,0.72735,0.72695,0.72695,101700000.0
2009-12-02 16:08:00,0.72695,0.72715,0.72695,0.72715,141000000.0
2009-12-02 16:09:00,0.7271,0.7271,0.727,0.727,49700000.0
2009-12-02 16:10:00,0.727,0.7272,0.7268,0.7268,135500000.0
2009-12-02 16:11:00,0.7268,0.72695,0.7268,0.7268,116800000.0
2009-12-02 16:12:00,0.72675,0.72675,0.72655,0.72655,102500000.0
2009-12-02 16:13:00,0.72655,0.72675,0.72655,0.7267,123200000.0
2009-12-02 16:14:00,0.7267,0.7267,0.7265,0.72665,218000000.0
2009-12-02 16:15:00,0.72665,0.72675,0.72655,0.72675,221600000.0
2009-12-02 16:16:00,0.7267,0.72675,0.72665,0.7267,170200000.0
2009-12-02 16:17:00,0.7267,0.72695,0.7267,0.72695,257000000.0
2009-12-02 16:18:00,0.7269,0.72705,0.72685,0.727,83300000.0
2009-12-02 16:19:00,0.727,0.727,0.72685,0.72685,125200000.0
2009-12-02 16:20:00,0.72685,0.7269,0.7268,0.7269,125800000.0
2009-12-02 16:21:00,0.72695,0.72725,0.7269,0.72715,80400000.0
2009-12-02 16:22:00,0.72715,0.72725,0.72705,0.72705,62100000.0
2009-12-02 16:23:00,0.72705,0.72715,0.72705,0.72715,84000000.0
2009-12-02 16:24:00,0.7272,0.72725,0.72715,0.72725,51600000.0
2009-12-02 16:25:00,0.7272,0.72725,0.7271,0.72725,188700000.0
2009-12-02 16:26:00,0.72725,0.72735,0.7272,0.72725,99200000.0
2009-12-02 16:27:00,0.72725,0.7276,0.72725,0.7276,200900000.0
2009-12-02 16:28:00,0.7276,0.72775,0.72755,0.72765,143200000.0
2009-12-02 16:29:00,0.72765,0.72785,0.72765,0.72775,91000000.0
2009-12-02 16:30:00,0.72785,0.72795,0.72775,0.72795,67600000.0
2009-12-02 16:31:00,0.72795,0.72805,0.72745,0.7275,325700000.0
2009-12-02 16:32:00,0.7275,0.72755,0.7273,0.7273,297400000.0
2009-12-02 16:33:00,0.72735,0.72795,0.72735,0.7278,318200000.0
2009-12-02 16:34:00,0.7278,0.72805,0.7278,0.72805,157000000.0
2009-12-02 16:35:00,0.72805,0.72805,0.7278,0.7279,341800000.0
2009-12-02 16:36:00,0.72785,0.72805,0.72775,0.72795,391500000.0
2009-12-02 16:37:00,0.728,0.72805,0.72765,0.72765,326500000.0
2009-12-02 16:38:00,0.72765,0.72785,0.72735,0.7274,526000000.0
2009-12-02 16:39:00,0.7274,0.72765,0.7273,0.72755,299400000.0
2009-12-02 16:40:00,0.72755,0.72795,0.72745,0.72755,327700000.0
2009-12-02 16:41:00,0.72755,0.7276,0.7273,0.72755,228000000.0
2009-12-02 16:42:00,0.72755,0.7279,0.72745,0.72745,416500000.0
2009-12-02 16:43:00,0.72745,0.72745,0.72715,0.7274,207500000.0
2009-12-02 16:44:00,0.7274,0.7274,0.727,0.7271,355700000.0
2009-12-02 16:45:00,0.72705,0.7272,0.727,0.72705,441500000.0
2009-12-02 16:46:00,0.7271,0.72735,0.72695,0.72705,418200000.0
2009-12-02 16:47:00,0.72705,0.72725,0.72695,0.72725,307600000.0
2009-12-02 16:48:00,0.72725,0.72725,0.7269,0.72705,488500000.0
2009-12-02 16:49:00,0.72705,0.7272,0.72705,0.7272,291100000.0
2009-12-02 16:50:00,0.7272,0.7276,0.7271,0.72755,409900000.0
2009-12-02 16:51:00,0.72755,0.72755,0.72725,0.72725,389200000.0
2009-12-02 16:52:00,0.72725,0.72735,0.72725,0.72735,153500000.0
2009-12-02 16:53:00,0.72735,0.7276,0.72725,0.7273,313300000.0
2009-12-02 16:54:00,0.72725,0.7274,0.7272,0.72725,181000000.0
2009-12-02 16:55:00,0.72725,0.7274,0.72705,0.72705,259200000.0
2009-12-02 16:56:00,0.72705,0.72705,0.72675,0.72675,346200000.0
2009-12-02 16:57:00,0.72675,0.72715,0.72675,0.7271,380300000.0
2009-12-02 16:58:00,0.7271,0.7271,0.72695,0.72705,300700000.0
2009-12-02 16:59:00,0.72705,0.7272,0.72695,0.727,229800000.0
2009-12-02 17:00:00,0.72695,0.7272,0.72695,0.7272,116400000.0
2009-12-02 17:01:00,0.7272,0.72745,0.72715,0.7272,249200000.0
2009-12-02 17:02:00,0.7272,0.7273,0.7271,0.7272,373600000.0
2009-12-02 17:03:00,0.72725,0.72745,0.7272,0.72725,502500000.0
2009-12-02 17:04:00,0.72725,0.72755,0.72725,0.72745,498200000.0
2009-12-02 17:05:00,0.72745,0.7276,0.7273,0.7274,397500001.0
2009-12-02 17:06:00,0.7274,0.7278,0.7274,0.72765,352400000.0
2009-12-02 17:07:00,0.7277,0.7277,0.72755,0.72765,385600000.0
2009-12-02 17:08:00,0.72765,0.72775,0.72755,0.7276,237900000.0
2009-12-02 17:09:00,0.72755,0.72775,0.7275,0.72775,309500000.0
2009-12-02 17:10:00,0.72775,0.72825,0.72775,0.72825,491200000.0
2009-12-02 17:11:00,0.72825,0.72855,0.72825,0.72855,489900000.0
2009-12-02 17:12:00,0.7286,0.7288,0.7285,0.7287,347800000.0
2009-12-02 17:13:00,0.7288,0.7292,0.7288,0.7289,552500000.0
2009-12-02 17:14:00,0.7289,0.729,0.72875,0.7288,303800000.0
2009-12-02 17:15:00,0.7288,0.729,0.72875,0.729,313000000.0
2009-12-02 17:16:00,0.729,0.72915,0.72895,0.72905,249799999.0
2009-12-02 17:17:00,0.72905,0.7293,0.72905,0.7292,383700000.0
2009-12-02 17:18:00,0.7292,0.7293,0.72905,0.72905,317299999.0
2009-12-02 17:19:00,0.72905,0.7292,0.72885,0.7291,338300000.0
2009-12-02 17:20:00,0.7291,0.7291,0.7289,0.729,391000000.0
2009-12-02 17:21:00,0.729,0.72905,0.72885,0.72895,393400000.0
2009-12-02 17:22:00,0.7289,0.72905,0.7288,0.72895,301800000.0
2009-12-02 17:23:00,0.72895,0.7292,0.72895,0.72915,245900000.0
2009-12-02 17:24:00,0.72915,0.72915,0.72895,0.72915,212800000.0
2009-12-02 17:25:00,0.72915,0.72915,0.72905,0.72915,117300000.0
2009-12-02 17:26:00,0.72915,0.7292,0.72905,0.72905,208000000.0
2009-12-02 17:27:00,0.72905,0.72915,0.72905,0.72915,113300000.0
2009-12-02 17:28:00,0.72915,0.7292,0.72905,0.72915,188000000.0
2009-12-02 17:29:00,0.72915,0.72915,0.7291,0.7291,28600000.0
2009-12-02 17:30:00,0.7291,0.7291,0.72815,0.72815,343800000.0
2009-12-02 17:31:00,0.72815,0.72825,0.72795,0.72825,287200000.0
2009-12-02 17:32:00,0.72825,0.7286,0.72825,0.7285,534600000.0
2009-12-02 17:33:00,0.72855,0.72865,0.72815,0.7282,548300000.0
2009-12-02 17:34:00,0.72815,0.72815,0.72785,0.72785,464500000.0
2009-12-02 17:35:00,0.72795,0.72815,0.7277,0.72775,351600000.0
2009-12-02 17:36:00,0.72775,0.72785,0.72725,0.72745,261400000.0
2009-12-02 17:37:00,0.72745,0.72765,0.72725,0.72745,316200000.0
2009-12-02 17:38:00,0.72745,0.7276,0.72725,0.72735,256000000.0
2009-12-02 17:39:00,0.72735,0.72755,0.7273,0.72735,150000000.0
2009-12-02 17:40:00,0.72735,0.72795,0.72735,0.72775,117600000.0
2009-12-02 17:41:00,0.7278,0.7278,0.72745,0.72765,222100000.0
2009-12-02 17:42:00,0.72765,0.72775,0.7276,0.72765,347000000.0
2009-12-02 17:43:00,0.72775,0.7278,0.72755,0.72775,190000000.0
2009-12-02 17:44:00,0.72775,0.72775,0.7275,0.72755,47200000.0
2009-12-02 17:45:00,0.72755,0.72775,0.7275,0.72775,100300000.0
2009-12-02 17:46:00,0.72775,0.72785,0.72765,0.7277,71000000.0
2009-12-02 17:47:00,0.7277,0.72775,0.72725,0.7274,235900000.0
2009-12-02 17:48:00,0.7274,0.7274,0.72715,0.72715,255800000.0
2009-12-02 17:49:00,0.72715,0.7273,0.72705,0.72715,118700000.0
2009-12-02 17:50:00,0.72715,0.72735,0.72715,0.72715,207100000.0
2009-12-02 17:51:00,0.7272,0.72725,0.72715,0.72725,166200000.0
2009-12-02 17:52:00,0.7272,0.72735,0.72705,0.7273,220400000.0
2009-12-02 17:53:00,0.72735,0.72745,0.72725,0.72725,291400000.0
2009-12-02 17:54:00,0.7273,0.72755,0.72725,0.7274,249800000.0
2009-12-02 17:55:00,0.7274,0.7275,0.7271,0.72725,297300001.0
2009-12-02 17:56:00,0.7273,0.72735,0.72705,0.7273,408800000.0
2009-12-02 17:57:00,0.7273,0.7273,0.72695,0.727,222600000.0
2009-12-02 17:58:00,0.727,0.72705,0.72685,0.72695,261500000.0
2009-12-02 17:59:00,0.72695,0.7272,0.72675,0.72675,351500000.0
2009-12-02 18:00:00,0.72675,0.72695,0.72655,0.72665,543199999.0
2009-12-02 18:01:00,0.72665,0.727,0.7266,0.7269,52300000.0
2009-12-02 18:02:00,0.7269,0.7269,0.7264,0.7264,225600000.0
2009-12-02 18:03:00,0.7264,0.7265,0.72555,0.72575,365200000.0
2009-12-02 18:04:00,0.7258,0.72605,0.72575,0.7259,151500000.0
2009-12-02 18:05:00,0.7261,0.7261,0.7258,0.72585,278300000.0
2009-12-02 18:06:00,0.7259,0.72615,0.7259,0.72615,147800000.0
2009-12-02 18:07:00,0.7261,0.7263,0.7255,0.7255,546300000.0
2009-12-02 18:08:00,0.72555,0.7258,0.7253,0.7254,592700000.0
2009-12-02 18:09:00,0.7254,0.7258,0.7254,0.7257,346800000.0
2009-12-02 18:10:00,0.72565,0.726,0.72565,0.7259,174900000.0
2009-12-02 18:11:00,0.72595,0.72595,0.72535,0.72535,82000000.0
2009-12-02 18:12:00,0.72535,0.7255,0.72495,0.72535,202499999.0
2009-12-02 18:13:00,0.72535,0.72565,0.72535,0.72565,121200000.0
2009-12-02 18:14:00,0.72555,0.72555,0.7237,0.7237,248300000.0
2009-12-02 18:15:00,0.72365,0.7243,0.72315,0.7241,402200000.0
2009-12-02 18:16:00,0.72415,0.72475,0.72415,0.7247,360400000.0
2009-12-02 18:17:00,0.7247,0.7248,0.7236,0.7238,190500000.0
2009-12-02 18:18:00,0.7238,0.7243,0.7238,0.7238,199400000.0
2009-12-02 18:19:00,0.7238,0.7241,0.72365,0.72405,249200000.0
2009-12-02 18:20:00,0.72405,0.72405,0.72355,0.72365,280300000.0
2009-12-02 18:21:00,0.72365,0.72395,0.72365,0.72395,137000000.0
2009-12-02 18:22:00,0.72395,0.724,0.7236,0.7237,324300001.0
2009-12-02 18:23:00,0.7237,0.72405,0.72355,0.72365,554500000.0
2009-12-02 18:24:00,0.72365,0.72395,0.7236,0.7239,181400000.0
2009-12-02 18:25:00,0.7239,0.7245,0.72375,0.7242,334900000.0
2009-12-02 18:26:00,0.7243,0.7244,0.72395,0.7241,363400000.0
2009-12-02 18:27:00,0.7241,0.72425,0.72385,0.72405,285900000.0
2009-12-02 18:28:00,0.724,0.72425,0.724,0.72405,52100000.0
2009-12-02 18:29:00,0.72415,0.7243,0.7241,0.72415,142600000.0
2009-12-02 18:30:00,0.7242,0.72425,0.7241,0.72415,59500000.0
2009-12-02 18:31:00,0.72415,0.72445,0.72415,0.7243,189999999.0
2009-12-02 18:32:00,0.7243,0.72455,0.7242,0.7245,277800000.0
2009-12-02 18:33:00,0.7245,0.7246,0.72445,0.72455,286900000.0
2009-12-02 18:34:00,0.72455,0.7246,0.72435,0.7245,413200000.0
2009-12-02 18:35:00,0.72455,0.72455,0.72425,0.72425,217800000.0
2009-12-02 18:36:00,0.7243,0.72455,0.7243,0.7245,69200000.0
2009-12-02 18:37:00,0.7245,0.7245,0.72405,0.72425,216800000.0
2009-12-02 18:38:00,0.72425,0.72425,0.7242,0.72425,147600000.0
2009-12-02 18:39:00,0.72425,0.72425,0.72405,0.72415,222199999.0
2009-12-02 18:40:00,0.72415,0.7243,0.7241,0.72415,129700000.0
2009-12-02 18:41:00,0.72415,0.7243,0.7241,0.7242,91400000.0
2009-12-02 18:42:00,0.72425,0.72435,0.72415,0.72415,128400000.0
2009-12-02 18:43:00,0.72415,0.72415,0.72395,0.724,156400000.0
2009-12-02 18:44:00,0.72395,0.72405,0.72395,0.724,74000000.0
2009-12-02 18:45:00,0.72395,0.72405,0.72385,0.72395,238200000.0
2009-12-02 18:46:00,0.72395,0.72415,0.72395,0.72405,165700000.0
2009-12-02 18:47:00,0.72415,0.7242,0.7238,0.72395,294100000.0
2009-12-02 18:48:00,0.72395,0.72405,0.72395,0.724,73100000.0
2009-12-02 18:49:00,0.72395,0.72395,0.72365,0.7237,243200000.0
2009-12-02 18:50:00,0.72365,0.7237,0.72345,0.72355,184400001.0
2009-12-02 18:51:00,0.72355,0.7236,0.72345,0.72355,170200000.0
2009-12-02 18:52:00,0.72355,0.7236,0.72345,0.7236,55800000.0
2009-12-02 18:53:00,0.7236,0.7239,0.7236,0.7239,171600000.0
2009-12-02 18:54:00,0.7239,0.7241,0.7237,0.7237,343900000.0
2009-12-02 18:55:00,0.72365,0.7237,0.7236,0.7237,84400000.0
2009-12-02 18:56:00,0.7238,0.7238,0.72375,0.72375,243400000.0
2009-12-02 18:57:00,0.72375,0.7238,0.72325,0.7234,303500000.0
2009-12-02 18:58:00,0.7234,0.72355,0.72335,0.7234,146200000.0
2009-12-02 18:59:00,0.72335,0.7235,0.72335,0.72345,50500000.0
2009-12-02 19:00:00,0.72345,0.72375,0.72345,0.72365,133000000.0
2009-12-02 19:01:00,0.72365,0.72415,0.72365,0.72415,68900000.0
2009-12-02 19:02:00,0.72415,0.72445,0.72415,0.7244,35400000.0
2009-12-02 19:03:00,0.7244,0.7245,0.7244,0.7245,30100000.0
2009-12-02 19:04:00,0.72465,0.72465,0.7243,0.72445,63200000.0
2009-12-02 19:05:00,0.7244,0.72455,0.72405,0.72405,186200000.0
2009-12-02 19:06:00,0.72405,0.72415,0.72395,0.72405,90700000.0
2009-12-02 19:07:00,0.72405,0.72405,0.7236,0.72365,99100000.0
2009-12-02 19:08:00,0.7236,0.7237,0.72355,0.72365,191300000.0
2009-12-02 19:09:00,0.72365,0.7237,0.72365,0.7237,73000000.0
2009-12-02 19:10:00,0.7237,0.7239,0.72365,0.72365,151900000.0
2009-12-02 19:11:00,0.72365,0.7237,0.72345,0.72355,142800000.0
2009-12-02 19:12:00,0.72355,0.72365,0.72315,0.72315,201500000.0
2009-12-02 19:13:00,0.7232,0.7232,0.72295,0.72295,258700000.0
2009-12-02 19:14:00,0.72295,0.7233,0.72295,0.72305,143499999.0
2009-12-02 19:15:00,0.72305,0.72305,0.723,0.72305,73600000.0
2009-12-02 19:16:00,0.72305,0.72305,0.72265,0.7229,237900000.0
2009-12-02 19:17:00,0.7229,0.72295,0.72255,0.72275,229800000.0
2009-12-02 19:18:00,0.72275,0.72275,0.72235,0.72265,234300000.0
2009-12-02 19:19:00,0.7226,0.72265,0.7221,0.7222,332900000.0
2009-12-02 19:20:00,0.7222,0.7222,0.7219,0.7219,272999999.0
2009-12-02 19:21:00,0.72195,0.72195,0.72135,0.7215,171900000.0
2009-12-02 19:22:00,0.7215,0.7215,0.72115,0.72135,365800000.0
2009-12-02 19:23:00,0.72135,0.7215,0.72135,0.7214,298300000.0
2009-12-02 19:24:00,0.72145,0.72145,0.7212,0.72125,151400000.0
2009-12-02 19:25:00,0.72125,0.7216,0.72125,0.72155,91400000.0
2009-12-02 19:26:00,0.72155,0.7217,0.72155,0.72165,57400000.0
2009-12-02 19:27:00,0.7216,0.72185,0.7216,0.72185,97400000.0
2009-12-02 19:28:00,0.72185,0.72195,0.72185,0.72195,11800000.0
2009-12-02 19:29:00,0.72195,0.72195,0.72185,0.72185,13200000.0
2009-12-02 19:30:00,0.72185,0.72195,0.72175,0.7218,60800000.0
2009-12-02 19:31:00,0.7218,0.7218,0.7218,0.7218,20800000.0
2009-12-02 19:32:00,0.7218,0.72185,0.72155,0.72155,102200000.0
2009-12-02 19:33:00,0.72165,0.7218,0.7216,0.72175,108400000.0
2009-12-02 19:34:00,0.72175,0.7219,0.72175,0.72185,137600000.0
2009-12-02 19:35:00,0.72185,0.72225,0.72185,0.72225,117600000.0
2009-12-02 19:36:00,0.72225,0.72225,0.7222,0.72225,60800000.0
2009-12-02 19:37:00,0.72225,0.72235,0.72205,0.72215,323800000.0
2009-12-02 19:38:00,0.7222,0.72225,0.72205,0.72205,129200000.0
2009-12-02 19:39:00,0.72205,0.72205,0.722,0.722,31200000.0
2009-12-02 19:40:00,0.722,0.7221,0.722,0.72205,54400000.0
2009-12-02 19:41:00,0.72205,0.72205,0.722,0.72205,60800000.0
2009-12-02 19:42:00,0.72205,0.7221,0.72205,0.7221,38200000.0
2009-12-02 19:43:00,0.7221,0.7222,0.7221,0.7222,64200000.0
2009-12-02 19:44:00,0.7222,0.72235,0.7222,0.72225,106400000.0
2009-12-02 19:45:00,0.7222,0.72235,0.7222,0.72225,119400000.0
2009-12-02 19:46:00,0.72225,0.7223,0.72225,0.7223,50200000.0
2009-12-02 19:47:00,0.7223,0.7223,0.72225,0.72225,45800000.0
2009-12-02 19:48:00,0.72225,0.7223,0.72215,0.7223,64600000.0
2009-12-02 19:49:00,0.72225,0.72225,0.72215,0.7222,69200000.0
2009-12-02 19:50:00,0.72225,0.72235,0.7222,0.7223,134400000.0
2009-12-02 19:51:00,0.7223,0.7223,0.7223,0.7223,88400000.0
2009-12-02 19:52:00,0.7223,0.72235,0.72205,0.7221,132400000.0
2009-12-02 19:53:00,0.7221,0.72235,0.7221,0.72235,94500000.0
2009-12-02 19:54:00,0.72235,0.7224,0.7222,0.72225,117200000.0
2009-12-02 19:55:00,0.72225,0.72225,0.72225,0.72225,51200000.0
2009-12-02 19:56:00,0.72225,0.72245,0.7222,0.72235,94000000.0
2009-12-02 19:57:00,0.7223,0.7223,0.7223,0.7223,6800000.0
2009-12-02 19:58:00,0.7223,0.7223,0.7223,0.7223,4800000.0
2009-12-02 19:59:00,0.7223,0.7223,0.7223,0.7223,3200000.0
2009-12-02 20:00:00,0.7223,0.7223,0.72205,0.72205,69100000.0
2009-12-02 20:01:00,0.72205,0.7222,0.72205,0.72215,59300000.0
2009-12-02 20:02:00,0.72215,0.7222,0.72215,0.7222,7000000.0
2009-12-02 20:03:00,0.72225,0.72245,0.72225,0.72235,20000000.0
2009-12-02 20:04:00,0.72235,0.7224,0.72235,0.7224,8200000.0
2009-12-02 20:05:00,0.7224,0.7224,0.72235,0.72235,24400000.0
2009-12-02 20:06:00,0.72235,0.72235,0.7219,0.72195,103100000.0
2009-12-02 20:07:00,0.72195,0.72195,0.72195,0.72195,34800000.0
2009-12-02 20:08:00,0.72195,0.72195,0.72195,0.72195,45300000.0
2009-12-02 20:09:00,0.7219,0.72205,0.7219,0.72205,66700000.0
2009-12-02 20:10:00,0.72205,0.72225,0.72205,0.72205,163200000.0
2009-12-02 20:11:00,0.72205,0.72215,0.72205,0.72205,74800000.0
2009-12-02 20:12:00,0.722,0.722,0.72195,0.722,54800000.0
2009-12-02 20:13:00,0.722,0.72205,0.722,0.72205,48400000.0
2009-12-02 20:14:00,0.72205,0.72205,0.72205,0.72205,3000000.0
2009-12-02 20:15:00,0.722,0.72235,0.722,0.7223,67300000.0
2009-12-02 20:16:00,0.7223,0.7223,0.72215,0.7222,44400000.0
2009-12-02 20:17:00,0.72225,0.7223,0.72225,0.7223,96300000.0
2009-12-02 20:18:00,0.7223,0.7223,0.72185,0.72195,150800000.0
2009-12-02 20:19:00,0.722,0.7221,0.722,0.7221,66800000.0
2009-12-02 20:20:00,0.7221,0.7222,0.722,0.72215,92200000.0
2009-12-02 20:21:00,0.72215,0.72215,0.7221,0.72215,65800000.0
2009-12-02 20:22:00,0.72215,0.72225,0.72215,0.72225,23600000.0
2009-12-02 20:23:00,0.72225,0.72235,0.72215,0.72225,94300000.0
2009-12-02 20:24:00,0.72225,0.72225,0.7222,0.7222,28800000.0
2009-12-02 20:25:00,0.7222,0.7222,0.7222,0.7222,9600000.0
2009-12-02 20:26:00,0.72215,0.7222,0.72215,0.72215,85300000.0
2009-12-02 20:27:00,0.72215,0.7222,0.72215,0.7222,30800000.0
2009-12-02 20:28:00,0.7222,0.7224,0.72215,0.72215,63400000.0
2009-12-02 20:29:00,0.72215,0.72225,0.7221,0.72225,69400000.0
2009-12-02 20:30:00,0.72225,0.72225,0.7221,0.7221,92400000.0
2009-12-02 20:31:00,0.7221,0.7222,0.7221,0.7222,63200000.0
2009-12-02 20:32:00,0.7222,0.7223,0.72215,0.7222,172600000.0
2009-12-02 20:33:00,0.7222,0.72225,0.7221,0.7221,161600000.0
2009-12-02 20:34:00,0.7222,0.7222,0.72205,0.72215,60000000.0
2009-12-02 20:35:00,0.7222,0.72225,0.72205,0.7221,51300000.0
2009-12-02 20:36:00,0.722,0.72205,0.7219,0.722,122500000.0
2009-12-02 20:37:00,0.72195,0.722,0.7219,0.722,114600000.0
2009-12-02 20:38:00,0.72205,0.72205,0.72175,0.7219,194400000.0
2009-12-02 20:39:00,0.7219,0.7219,0.7217,0.7218,220200000.0
2009-12-02 20:40:00,0.7218,0.72185,0.72175,0.72185,48400000.0
2009-12-02 20:41:00,0.72185,0.72185,0.72175,0.72185,206300000.0
2009-12-02 20:42:00,0.72185,0.72185,0.72175,0.72185,104400000.0
2009-12-02 20:43:00,0.72185,0.722,0.72175,0.7219,124200000.0
2009-12-02 20:44:00,0.72195,0.722,0.72195,0.72195,36400000.0
2009-12-02 20:45:00,0.72195,0.7221,0.72195,0.7221,96200000.0
2009-12-02 20:46:00,0.7221,0.72245,0.72205,0.7224,64600000.0
2009-12-02 20:47:00,0.7224,0.72245,0.72205,0.72205,294300000.0
2009-12-02 20:48:00,0.7221,0.7223,0.7221,0.72225,170800000.0
2009-12-02 20:49:00,0.72225,0.7225,0.72225,0.7225,62600000.0
2009-12-02 20:50:00,0.7225,0.72295,0.7225,0.7229,213200000.0
2009-12-02 20:51:00,0.7229,0.7229,0.7226,0.7226,45200000.0
2009-12-02 20:52:00,0.7226,0.72285,0.7226,0.72285,67900000.0
2009-12-02 20:53:00,0.72285,0.72285,0.7228,0.7228,61500000.0
2009-12-02 20:54:00,0.7228,0.72285,0.7228,0.72285,24400000.0
2009-12-02 20:55:00,0.72275,0.72275,0.72275,0.72275,12000000.0
2009-12-02 20:56:00,0.72275,0.72275,0.72275,0.72275,8000000.0
2009-12-02 20:57:00,0.72275,0.72275,0.72255,0.72255,9000000.0
2009-12-02 20:58:00,0.72255,0.72255,0.72255,0.72255,21000000.0
2009-12-02 20:59:00,0.72255,0.72255,0.72255,0.72255,2000000.0
2009-12-02 21:00:00,0.72255,0.72255,0.72255,0.72255,4000000.0
2009-12-02 21:01:00,0.72255,0.72255,0.72245,0.72245,16200000.0
2009-12-02 21:02:00,0.72235,0.72235,0.72235,0.72235,91600000.0
2009-12-02 21:03:00,0.72235,0.72235,0.72215,0.72215,142400000.0
2009-12-02 21:04:00,0.7221,0.72235,0.72205,0.7223,190700000.0
2009-12-02 21:05:00,0.7223,0.7223,0.72205,0.7223,186000000.0
2009-12-02 21:06:00,0.72225,0.72225,0.72205,0.72205,102500000.0
2009-12-02 21:07:00,0.7221,0.7221,0.72205,0.7221,18600000.0
2009-12-02 21:08:00,0.7222,0.72245,0.7222,0.7223,81800000.0
2009-12-02 21:09:00,0.7223,0.7225,0.7222,0.72245,113300000.0
2009-12-02 21:10:00,0.7224,0.72245,0.7222,0.7222,158400000.0
2009-12-02 21:11:00,0.7222,0.7222,0.72195,0.722,151000000.0
2009-12-02 21:12:00,0.722,0.72215,0.7219,0.7219,97100000.0
2009-12-02 21:13:00,0.7219,0.722,0.7219,0.722,38800000.0
2009-12-02 21:14:00,0.722,0.72245,0.722,0.72245,144800000.0
2009-12-02 21:15:00,0.72245,0.72255,0.72245,0.72255,42600000.0
2009-12-02 21:16:00,0.72255,0.72265,0.72235,0.72235,50100000.0
2009-12-02 21:17:00,0.72235,0.72235,0.72195,0.72195,223100000.0
2009-12-02 21:18:00,0.72195,0.722,0.72185,0.7219,166600000.0
2009-12-02 21:19:00,0.7219,0.7221,0.7219,0.7221,83400000.0
2009-12-02 21:20:00,0.72215,0.72225,0.72215,0.72215,41000000.0
2009-12-02 21:21:00,0.72215,0.72215,0.72195,0.72195,127000000.0
2009-12-02 21:22:00,0.72195,0.72205,0.72195,0.722,109800000.0
2009-12-02 21:23:00,0.72195,0.72195,0.7219,0.7219,10200000.0
2009-12-02 21:24:00,0.7219,0.7219,0.7218,0.7219,90200000.0
2009-12-02 21:25:00,0.7219,0.7219,0.72165,0.72175,106800000.0
2009-12-02 21:26:00,0.72175,0.72195,0.7217,0.7219,215700000.0
2009-12-02 21:27:00,0.7219,0.72205,0.7219,0.72195,73700000.0
2009-12-02 21:28:00,0.72195,0.72195,0.7217,0.7218,195400000.0
2009-12-02 21:29:00,0.7218,0.7218,0.7218,0.7218,1600000.0
2009-12-02 21:30:00,0.72175,0.72175,0.72175,0.72175,137300000.0
2009-12-02 21:31:00,0.72175,0.7219,0.7217,0.7217,65400000.0
2009-12-02 21:32:00,0.7217,0.7217,0.72135,0.72135,108000000.0
2009-12-02 21:33:00,0.72135,0.72155,0.7213,0.72155,21500000.0
2009-12-02 21:34:00,0.72155,0.72155,0.72155,0.72155,9200000.0
2009-12-02 21:35:00,0.72155,0.72175,0.72155,0.72175,58300000.0
2009-12-02 21:36:00,0.72175,0.72185,0.72175,0.72175,95000000.0
2009-12-02 21:37:00,0.72175,0.72185,0.72175,0.72185,193000000.0
2009-12-02 21:38:00,0.72185,0.7219,0.72185,0.72185,72700000.0
2009-12-02 21:39:00,0.72185,0.7219,0.72185,0.72185,54200000.0
2009-12-02 21:40:00,0.72185,0.72185,0.72185,0.72185,39100000.0
2009-12-02 21:41:00,0.72185,0.7219,0.7218,0.72185,105400000.0
2009-12-02 21:42:00,0.72185,0.72185,0.7218,0.7218,76000000.0
2009-12-02 21:43:00,0.7218,0.72185,0.7217,0.7218,130200000.0
2009-12-02 21:44:00,0.7218,0.7218,0.7217,0.72175,122800000.0
2009-12-02 21:45:00,0.72175,0.72175,0.7217,0.72175,47600000.0
2009-12-02 21:46:00,0.7217,0.7218,0.7217,0.7218,50600000.0
2009-12-02 21:47:00,0.72175,0.72175,0.72175,0.72175,30800000.0
2009-12-02 21:48:00,0.7218,0.72185,0.7217,0.7217,82400000.0
2009-12-02 21:49:00,0.7217,0.7218,0.7217,0.7217,54400000.0
2009-12-02 21:50:00,0.7217,0.72175,0.72165,0.72175,76300000.0
2009-12-02 21:51:00,0.72175,0.72185,0.72175,0.7218,41800000.0
2009-12-02 21:52:00,0.7218,0.7218,0.72165,0.72165,112200000.0
2009-12-02 21:53:00,0.7217,0.7218,0.7217,0.7218,6800000.0
2009-12-02 21:54:00,0.7218,0.7218,0.7218,0.7218,3200000.0
2009-12-02 21:55:00,0.72195,0.72205,0.72195,0.72195,86000000.0
2009-12-02 21:56:00,0.72195,0.722,0.7217,0.72185,156200000.0
2009-12-02 21:57:00,0.7219,0.72195,0.72175,0.7218,28400000.0
2009-12-02 21:58:00,0.7218,0.7218,0.72165,0.7217,49000000.0
2009-12-02 21:59:00,0.72175,0.7218,0.72165,0.72165,80400000.0
2009-12-02 22:00:00,0.72165,0.7217,0.72165,0.7217,36600000.0
2009-12-02 22:01:00,0.72165,0.72195,0.72165,0.7219,105800000.0
2009-12-02 22:02:00,0.72195,0.722,0.72195,0.72195,55800000.0
2009-12-02 22:03:00,0.72195,0.7221,0.72195,0.72195,101000000.0
2009-12-02 22:04:00,0.7219,0.722,0.72175,0.72175,115200000.0
2009-12-02 22:05:00,0.72175,0.7218,0.7217,0.72175,66100000.0
2009-12-02 22:06:00,0.7218,0.72195,0.7218,0.72185,28100000.0
2009-12-02 22:07:00,0.72185,0.72185,0.7217,0.72175,81900000.0
2009-12-02 22:08:00,0.72175,0.72175,0.7215,0.72155,87000000.0
2009-12-02 22:09:00,0.72155,0.72175,0.7215,0.7215,81800000.0
2009-12-02 22:10:00,0.7215,0.72175,0.7215,0.72155,32000000.0
2009-12-02 22:11:00,0.7215,0.7215,0.72145,0.72145,8500000.0
2009-12-02 22:12:00,0.7214,0.7214,0.72065,0.72065,176500000.0
2009-12-02 22:13:00,0.72065,0.7208,0.72055,0.72055,35500000.0
2009-12-02 22:14:00,0.72065,0.72065,0.72045,0.72065,122200000.0
2009-12-02 22:15:00,0.72065,0.72065,0.72065,0.72065,45600000.0
2009-12-02 22:16:00,0.72065,0.7208,0.72045,0.7207,150200000.0
2009-12-02 22:17:00,0.72065,0.7207,0.72055,0.72065,111400000.0
2009-12-02 22:18:00,0.72055,0.72065,0.72055,0.72065,5600000.0
2009-12-02 22:19:00,0.72065,0.72065,0.7205,0.7205,59400000.0
2009-12-02 22:20:00,0.7205,0.7205,0.72045,0.72045,38400000.0
2009-12-02 22:21:00,0.72045,0.72085,0.72045,0.7208,89400000.0
2009-12-02 22:22:00,0.72085,0.72105,0.72085,0.72095,96500000.0
2009-12-02 22:23:00,0.72095,0.72095,0.7205,0.7208,115300000.0
2009-12-02 22:24:00,0.72075,0.72085,0.72075,0.7208,24200000.0
2009-12-02 22:25:00,0.72085,0.72085,0.7208,0.72085,50200000.0
2009-12-02 22:26:00,0.72085,0.7209,0.72085,0.7209,11000000.0
2009-12-02 22:27:00,0.72085,0.7209,0.72085,0.7209,52600000.0
2009-12-02 22:28:00,0.72095,0.72095,0.7209,0.7209,23800000.0
2009-12-02 22:29:00,0.72095,0.72095,0.72065,0.72075,48200000.0
2009-12-02 22:30:00,0.72085,0.72085,0.72075,0.72075,7400000.0
2009-12-02 22:31:00,0.72075,0.72075,0.72055,0.72055,30100000.0
2009-12-02 22:32:00,0.72065,0.72065,0.72055,0.72065,21800000.0
2009-12-02 22:33:00,0.72065,0.72065,0.72045,0.72045,16000000.0
2009-12-02 22:34:00,0.72045,0.72055,0.72045,0.7205,70400000.0
2009-12-02 22:35:00,0.7205,0.72055,0.72045,0.72055,14800000.0
2009-12-02 22:36:00,0.72055,0.72055,0.72045,0.72045,44800000.0
2009-12-02 22:37:00,0.72045,0.7206,0.72045,0.72045,34200000.0
2009-12-02 22:38:00,0.72045,0.72045,0.7204,0.72045,33800000.0
2009-12-02 22:39:00,0.72045,0.72055,0.72045,0.72055,49600000.0
2009-12-02 22:40:00,0.72055,0.72085,0.72055,0.72075,105800000.0
2009-12-02 22:41:00,0.7208,0.72095,0.72065,0.72095,128600000.0
2009-12-02 22:42:00,0.72095,0.72095,0.72065,0.72075,99400000.0
2009-12-02 22:43:00,0.72075,0.72105,0.7207,0.72105,104000000.0
2009-12-02 22:44:00,0.72105,0.7212,0.72105,0.72105,21900000.0
2009-12-02 22:45:00,0.72105,0.72105,0.72105,0.72105,63200000.0
2009-12-02 22:46:00,0.72105,0.7211,0.72105,0.7211,34200000.0
2009-12-02 22:47:00,0.7211,0.7212,0.72095,0.7212,64000000.0
2009-12-02 22:48:00,0.72125,0.72135,0.72125,0.7213,41600000.0
2009-12-02 22:49:00,0.7214,0.72145,0.72125,0.72135,134600000.0
2009-12-02 22:50:00,0.72145,0.72145,0.7214,0.72145,80400000.0
2009-12-02 22:51:00,0.72155,0.72155,0.7214,0.7214,24000000.0
2009-12-02 22:52:00,0.72145,0.7215,0.72145,0.7215,21200000.0
2009-12-02 22:53:00,0.7215,0.7215,0.72135,0.72135,39000000.0
2009-12-02 22:54:00,0.72135,0.7214,0.72135,0.7214,7800000.0
2009-12-02 22:55:00,0.7209,0.7212,0.72054,0.7212,17600000.0
2009-12-02 22:56:00,0.72135,0.7214,0.72135,0.7214,17000000.0
2009-12-02 22:57:00,0.7213,0.72132,0.72099,0.72102,28700000.0
2009-12-02 22:58:00,0.72135,0.7219,0.72135,0.72175,74400000.0
2009-12-02 22:59:00,0.72175,0.7221,0.72155,0.7221,144800000.0
2009-12-02 23:00:00,0.72215,0.72225,0.72195,0.7222,88900000.0
2009-12-02 23:01:00,0.72215,0.72215,0.72215,0.72215,20100000.0
2009-12-02 23:02:00,0.7222,0.72235,0.7221,0.7221,44000000.0
2009-12-02 23:03:00,0.7221,0.7222,0.7221,0.72215,28800000.0
2009-12-02 23:04:00,0.72215,0.7223,0.72215,0.72215,47400000.0
2009-12-02 23:05:00,0.72215,0.72225,0.722,0.722,49800000.0
2009-12-02 23:06:00,0.72165,0.72191,0.72143,0.72159,32900000.0
2009-12-02 23:07:00,0.72205,0.72205,0.7216,0.7216,38200000.0
2009-12-02 23:08:00,0.72155,0.7218,0.72155,0.7218,15200000.0
2009-12-02 23:09:00,0.72175,0.7218,0.72165,0.7218,67199999.0
2009-12-02 23:10:00,0.72175,0.7219,0.72165,0.7218,39400000.0
2009-12-02 23:11:00,0.72175,0.72175,0.7215,0.7215,48800000.0
2009-12-02 23:12:00,0.72145,0.7218,0.7214,0.7218,46800000.0
2009-12-02 23:13:00,0.7218,0.7218,0.7214,0.7215,53700000.0
2009-12-02 23:14:00,0.72155,0.72155,0.72155,0.72155,3600000.0
2009-12-02 23:15:00,0.72155,0.72185,0.72155,0.72185,46400000.0
2009-12-02 23:16:00,0.72141,0.72154,0.72105,0.72145,39300000.0
2009-12-02 23:17:00,0.72185,0.722,0.72185,0.72195,38000000.0
2009-12-02 23:18:00,0.722,0.722,0.722,0.722,1000000.0
2009-12-02 23:19:00,0.72205,0.7221,0.72205,0.7221,10800000.0
2009-12-02 23:20:00,0.72215,0.72225,0.7218,0.72205,35800000.0
2009-12-02 23:21:00,0.7221,0.72215,0.722,0.72205,41600000.0
2009-12-02 23:22:00,0.72205,0.72205,0.72205,0.72205,2000000.0
2009-12-02 23:23:00,0.72152,0.72167,0.72128,0.72167,54000000.0
2009-12-02 23:24:00,0.7221,0.72225,0.72205,0.72215,38800000.0
2009-12-02 23:25:00,0.7223,0.7223,0.7222,0.72225,30400000.0
2009-12-02 23:26:00,0.72225,0.7225,0.72225,0.72225,37800000.0
2009-12-02 23:27:00,0.72225,0.7223,0.72195,0.72195,74000000.0
2009-12-02 23:28:00,0.72195,0.72195,0.72195,0.72195,1600000.0
2009-12-02 23:29:00,0.72195,0.7222,0.72195,0.7222,42200000.0
2009-12-02 23:30:00,0.7221,0.72215,0.72195,0.7221,19200000.0
2009-12-02 23:31:00,0.7222,0.7222,0.72185,0.72195,33200000.0
2009-12-02 23:32:00,0.722,0.72205,0.722,0.722,16400000.0
2009-12-02 23:33:00,0.722,0.722,0.72185,0.72185,15800000.0
2009-12-02 23:34:00,0.72185,0.72185,0.72175,0.7218,12800000.0
2009-12-02 23:35:00,0.7218,0.7219,0.72165,0.7219,36600000.0
2009-12-02 23:36:00,0.72195,0.72195,0.72195,0.72195,4600000.0
2009-12-02 23:37:00,0.722,0.722,0.722,0.722,1000000.0
2009-12-02 23:38:00,0.72187,0.72191,0.72184,0.72184,7500000.0
2009-12-02 23:39:00,0.722,0.7221,0.722,0.72205,28800000.0
2009-12-02 23:40:00,0.72205,0.7221,0.722,0.722,28800000.0
2009-12-02 23:41:00,0.72205,0.72215,0.72205,0.72205,20600000.0
2009-12-02 23:42:00,0.7221,0.7221,0.72195,0.722,19600000.0
2009-12-02 23:43:00,0.722,0.722,0.72195,0.72195,47800000.0
2009-12-02 23:44:00,0.72195,0.72195,0.72165,0.72175,80500000.0
2009-12-02 23:45:00,0.72175,0.72185,0.72175,0.72175,18400000.0
2009-12-02 23:46:00,0.7219,0.72195,0.7219,0.72195,5600000.0
2009-12-02 23:47:00,0.72195,0.7221,0.72195,0.7221,10600000.0
2009-12-02 23:48:00,0.72215,0.72225,0.722,0.72215,95600000.0
2009-12-02 23:49:00,0.7222,0.7222,0.72185,0.72215,49300000.0
2009-12-02 23:50:00,0.72215,0.72225,0.72215,0.72225,18000000.0
2009-12-02 23:51:00,0.72225,0.72225,0.7221,0.7221,9200000.0
2009-12-02 23:52:00,0.72205,0.7221,0.722,0.7221,16400000.0
2009-12-02 23:53:00,0.72177,0.722,0.72163,0.72196,262800000.0
2009-12-02 23:54:00,0.7221,0.7221,0.72205,0.72205,2000000.0
2009-12-02 23:55:00,0.722,0.722,0.72195,0.72195,9200000.0
2009-12-02 23:56:00,0.72158,0.72197,0.72158,0.72163,87100000.0
2009-12-02 23:57:00,0.72205,0.72205,0.72205,0.72205,6800000.0
2009-12-02 23:58:00,0.722,0.722,0.722,0.722,1000000.0
2009-12-02 23:59:00,0.722,0.72225,0.7216,0.7216,7600000.0
2009-12-03 00:00:00,0.72165,0.72165,0.72125,0.72155,4000000.0
2009-12-03 00:01:00,0.72185,0.72185,0.72185,0.72185,3600000.0
2009-12-03 00:02:00,0.7219,0.7219,0.7219,0.7219,1000000.0
2009-12-03 00:03:00,0.7219,0.7219,0.7219,0.7219,4600000.0
2009-12-03 00:04:00,0.72182,0.72184,0.72163,0.72169,43600000.0
2009-12-03 00:05:00,0.7219,0.72205,0.72185,0.72195,20400000.0
2009-12-03 00:06:00,0.722,0.72235,0.722,0.72235,54400000.0
2009-12-03 00:07:00,0.72222,0.72224,0.72209,0.7222,11200000.0
2009-12-03 00:08:00,0.72235,0.72235,0.72235,0.72235,7200000.0
2009-12-03 00:09:00,0.72235,0.72235,0.7223,0.72235,8200000.0
2009-12-03 00:10:00,0.7224,0.7225,0.7223,0.7223,46100000.0
2009-12-03 00:11:00,0.72213,0.72213,0.72199,0.72205,15500000.0
2009-12-03 00:12:00,0.72204,0.72231,0.7219,0.72198,59700000.0
2009-12-03 00:13:00,0.7223,0.72235,0.7222,0.7222,20600000.0
2009-12-03 00:14:00,0.7222,0.7222,0.72185,0.722,15400000.0
2009-12-03 00:15:00,0.722,0.7222,0.72195,0.7222,22800000.0
2009-12-03 00:16:00,0.7222,0.7222,0.72215,0.72215,12000000.0
2009-12-03 00:17:00,0.7222,0.7222,0.72215,0.7222,11200000.0
2009-12-03 00:18:00,0.72225,0.72225,0.72225,0.72225,1600000.0
2009-12-03 00:19:00,0.72225,0.72225,0.72225,0.72225,1600000.0
2009-12-03 00:20:00,0.72225,0.72225,0.72225,0.72225,1600000.0
2009-12-03 00:21:00,0.7223,0.7223,0.7223,0.7223,1600000.0
2009-12-03 00:22:00,0.72204,0.72205,0.7218,0.72205,38700000.0
2009-12-03 00:23:00,0.722,0.72214,0.72199,0.72199,37100000.0
2009-12-03 00:24:00,0.7225,0.72285,0.72245,0.72245,63200000.0
2009-12-03 00:25:00,0.72255,0.7226,0.7224,0.72245,19500000.0
2009-12-03 00:26:00,0.7225,0.72265,0.7225,0.72265,20000000.0
2009-12-03 00:27:00,0.72265,0.72305,0.72265,0.723,20600000.0
2009-12-03 00:28:00,0.723,0.723,0.7227,0.7227,27200000.0
2009-12-03 00:29:00,0.7227,0.7227,0.7227,0.7227,1600000.0
2009-12-03 00:30:00,0.7227,0.7227,0.7227,0.7227,4800000.0
2009-12-03 00:31:00,0.72241,0.72255,0.72237,0.72255,49400000.0
2009-12-03 00:32:00,0.72245,0.7225,0.72234,0.72249,41900000.0
2009-12-03 00:33:00,0.72265,0.72265,0.72265,0.72265,2400000.0
2009-12-03 00:34:00,0.72265,0.7229,0.72265,0.7229,21500000.0
2009-12-03 00:35:00,0.7229,0.72305,0.7229,0.723,16500000.0
2009-12-03 00:36:00,0.72295,0.72295,0.7225,0.72285,105800000.0
2009-12-03 00:37:00,0.72285,0.72295,0.72275,0.72295,55800000.0
2009-12-03 00:38:00,0.72295,0.7231,0.72255,0.7229,59700000.0
2009-12-03 00:39:00,0.7229,0.72295,0.7229,0.72295,22400000.0
2009-12-03 00:40:00,0.72295,0.72295,0.72295,0.72295,1600000.0
2009-12-03 00:41:00,0.72295,0.72295,0.7229,0.72295,14500000.0
2009-12-03 00:42:00,0.72295,0.72295,0.72295,0.72295,3200000.0
2009-12-03 00:43:00,0.72295,0.72295,0.72295,0.72295,3200000.0
2009-12-03 00:44:00,0.72295,0.72305,0.72295,0.72305,10400000.0
2009-12-03 00:45:00,0.7231,0.7231,0.72305,0.72305,6400000.0
2009-12-03 00:46:00,0.72276,0.72288,0.7226,0.72283,28800000.0
2009-12-03 00:47:00,0.72325,0.72335,0.72305,0.72305,62400000.0
2009-12-03 00:48:00,0.72315,0.72325,0.7231,0.7231,32400000.0
2009-12-03 00:49:00,0.7231,0.72315,0.7231,0.72315,6400000.0
2009-12-03 00:50:00,0.72315,0.72325,0.72315,0.72325,12900000.0
2009-12-03 00:51:00,0.72325,0.72335,0.7231,0.7231,28600000.0
2009-12-03 00:52:00,0.7231,0.72315,0.7231,0.72315,17600000.0
2009-12-03 00:53:00,0.72315,0.7234,0.7231,0.72335,20900000.0
2009-12-03 00:54:00,0.7233,0.72335,0.723,0.723,31000000.0
2009-12-03 00:55:00,0.72295,0.72295,0.72295,0.72295,4000000.0
2009-12-03 00:56:00,0.72267,0.72286,0.72267,0.72272,137000000.0
2009-12-03 00:57:00,0.723,0.723,0.723,0.723,3200000.0
2009-12-03 00:58:00,0.723,0.723,0.723,0.723,1600000.0
2009-12-03 00:59:00,0.7227,0.72294,0.72268,0.7227,151199999.0
2009-12-03 01:00:00,0.723,0.723,0.723,0.723,2000000.0
2009-12-03 01:01:00,0.723,0.7234,0.723,0.7231,44000000.0
2009-12-03 01:02:00,0.7231,0.72315,0.7231,0.7231,19000000.0
2009-12-03 01:03:00,0.72315,0.7234,0.7231,0.7231,47100000.0
2009-12-03 01:04:00,0.7231,0.7232,0.7231,0.7232,15400000.0
2009-12-03 01:05:00,0.72325,0.72345,0.72325,0.72345,80600000.0
2009-12-03 01:06:00,0.72345,0.7235,0.72345,0.7235,16900000.0
2009-12-03 01:07:00,0.72355,0.7239,0.72355,0.7237,45600000.0
2009-12-03 01:08:00,0.7237,0.72395,0.7237,0.7239,52500000.0
2009-12-03 01:09:00,0.7239,0.7239,0.72375,0.72375,28400000.0
2009-12-03 01:10:00,0.72375,0.72385,0.7237,0.7237,21400000.0
2009-12-03 01:11:00,0.7237,0.724,0.7237,0.7239,39600000.0
2009-12-03 01:12:00,0.72385,0.72385,0.72385,0.72385,6000000.0
2009-12-03 01:13:00,0.72385,0.72415,0.72385,0.7239,65600000.0
2009-12-03 01:14:00,0.7239,0.72425,0.7239,0.72415,115800000.0
2009-12-03 01:15:00,0.72415,0.7242,0.72415,0.72415,35600000.0
2009-12-03 01:16:00,0.72415,0.72415,0.72415,0.72415,18800000.0
2009-12-03 01:17:00,0.72425,0.72425,0.72415,0.72425,29600000.0
2009-12-03 01:18:00,0.72415,0.72415,0.7241,0.7241,18000000.0
2009-12-03 01:19:00,0.72425,0.72425,0.72415,0.7242,28000000.0
2009-12-03 01:20:00,0.72425,0.72425,0.72425,0.72425,3200000.0
2009-12-03 01:21:00,0.72415,0.72415,0.7239,0.7239,27400000.0
2009-12-03 01:22:00,0.7239,0.7239,0.72375,0.7238,27900000.0
2009-12-03 01:23:00,0.7238,0.7238,0.7238,0.7238,6400000.0
2009-12-03 01:24:00,0.7238,0.7238,0.7238,0.7238,1600000.0
2009-12-03 01:25:00,0.72385,0.72385,0.72385,0.72385,1600000.0
2009-12-03 01:26:00,0.72348,0.72366,0.72347,0.72353,39600000.0
2009-12-03 01:27:00,0.72351,0.72374,0.72337,0.72347,63200000.0
2009-12-03 01:28:00,0.72385,0.72415,0.72385,0.72415,26900000.0
2009-12-03 01:29:00,0.72415,0.72425,0.72405,0.72425,15100000.0
2009-12-03 01:30:00,0.72425,0.7243,0.72415,0.72425,41500000.0
2009-12-03 01:31:00,0.72425,0.7246,0.72425,0.7246,59000000.0
2009-12-03 01:32:00,0.7246,0.7246,0.72455,0.7246,22200000.0
2009-12-03 01:33:00,0.7246,0.7248,0.7246,0.72475,55600000.0
2009-12-03 01:34:00,0.72426,0.72449,0.72426,0.72449,14700000.0
2009-12-03 01:35:00,0.72475,0.72485,0.72475,0.7248,22200000.0
2009-12-03 01:36:00,0.72475,0.7248,0.72475,0.7248,8400000.0
2009-12-03 01:37:00,0.7248,0.7248,0.7246,0.7246,32800000.0
2009-12-03 01:38:00,0.7246,0.7246,0.7243,0.72445,63700000.0
2009-12-03 01:39:00,0.72445,0.72445,0.72425,0.72425,31600000.0
2009-12-03 01:40:00,0.72425,0.72425,0.72415,0.72425,19000000.0
2009-12-03 01:41:00,0.72405,0.72425,0.72405,0.72425,23600000.0
2009-12-03 01:42:00,0.72425,0.7243,0.72415,0.7243,13400000.0
2009-12-03 01:43:00,0.7243,0.7243,0.72425,0.7243,5800000.0
2009-12-03 01:44:00,0.7243,0.7243,0.7243,0.7243,1600000.0
2009-12-03 01:45:00,0.7243,0.72445,0.72425,0.7244,45400000.0
2009-12-03 01:46:00,0.7244,0.7245,0.7244,0.72445,12800000.0
2009-12-03 01:47:00,0.72445,0.72445,0.72425,0.72425,22900000.0
2009-12-03 01:48:00,0.72425,0.72435,0.72415,0.72435,43100000.0
2009-12-03 01:49:00,0.72445,0.72445,0.7243,0.72435,31400000.0
2009-12-03 01:50:00,0.72445,0.72445,0.72425,0.72425,27400000.0
2009-12-03 01:51:00,0.72425,0.72425,0.72405,0.72405,92800000.0
2009-12-03 01:52:00,0.72405,0.72405,0.72385,0.72385,26600000.0
2009-12-03 01:53:00,0.72395,0.72395,0.72385,0.72385,15000000.0
2009-12-03 01:54:00,0.72385,0.72395,0.72385,0.7239,41600000.0
2009-12-03 01:55:00,0.7239,0.7239,0.7239,0.7239,1000000.0
2009-12-03 01:56:00,0.7239,0.7239,0.72385,0.7239,12000000.0
2009-12-03 01:57:00,0.72395,0.72395,0.7239,0.7239,5600000.0
2009-12-03 01:58:00,0.72385,0.72425,0.72385,0.7241,75400000.0
2009-12-03 01:59:00,0.7241,0.72425,0.7241,0.72425,8400000.0
2009-12-03 02:00:00,0.72425,0.7244,0.7241,0.7244,41400000.0
2009-12-03 02:01:00,0.7244,0.72445,0.72435,0.72445,26800000.0
2009-12-03 02:02:00,0.72445,0.72455,0.72435,0.7244,31000000.0
2009-12-03 02:03:00,0.7244,0.72475,0.7244,0.72475,299400000.0
2009-12-03 02:04:00,0.72475,0.72535,0.72465,0.7253,81800000.0
2009-12-03 02:05:00,0.7253,0.7257,0.725,0.7257,317700000.0
2009-12-03 02:06:00,0.7257,0.72575,0.72545,0.7256,93700000.0
2009-12-03 02:07:00,0.7256,0.72575,0.7255,0.7255,82000000.0
2009-12-03 02:08:00,0.7255,0.7255,0.7252,0.7252,55600000.0
2009-12-03 02:09:00,0.7252,0.72525,0.72515,0.72525,64400000.0
2009-12-03 02:10:00,0.72525,0.72525,0.72505,0.72505,24700000.0
2009-12-03 02:11:00,0.725,0.72505,0.725,0.72505,24500000.0
2009-12-03 02:12:00,0.72505,0.7251,0.72505,0.7251,50800000.0
2009-12-03 02:13:00,0.7251,0.7252,0.7251,0.7252,42900000.0
2009-12-03 02:14:00,0.7252,0.72545,0.72515,0.72515,157900000.0
2009-12-03 02:15:00,0.7252,0.7254,0.72515,0.7254,40700000.0
2009-12-03 02:16:00,0.7254,0.7254,0.7254,0.7254,14400000.0
2009-12-03 02:17:00,0.7254,0.7254,0.7253,0.7253,114500000.0
2009-12-03 02:18:00,0.7253,0.7254,0.7253,0.7254,71000000.0
2009-12-03 02:19:00,0.7254,0.7255,0.7253,0.7254,19000000.0
2009-12-03 02:20:00,0.7254,0.7255,0.72515,0.7252,76300000.0
2009-12-03 02:21:00,0.7252,0.72525,0.72515,0.72525,138200000.0
2009-12-03 02:22:00,0.72525,0.7253,0.7251,0.72525,126200000.0
2009-12-03 02:23:00,0.72525,0.72545,0.72515,0.7254,128900000.0
2009-12-03 02:24:00,0.72525,0.72555,0.72525,0.72545,82600000.0
2009-12-03 02:25:00,0.72545,0.72555,0.72545,0.7255,40200000.0
2009-12-03 02:26:00,0.72555,0.72555,0.72555,0.72555,4800000.0
2009-12-03 02:27:00,0.72555,0.72555,0.7255,0.7255,19200000.0
2009-12-03 02:28:00,0.7255,0.72555,0.7255,0.72555,23200000.0
2009-12-03 02:29:00,0.72555,0.7257,0.72535,0.7257,90600000.0
2009-12-03 02:30:00,0.72575,0.72635,0.72575,0.7259,157100000.0
2009-12-03 02:31:00,0.7258,0.7258,0.72495,0.72495,115800000.0
2009-12-03 02:32:00,0.72495,0.7252,0.7248,0.72515,306400000.0
2009-12-03 02:33:00,0.72515,0.7252,0.72515,0.7252,19800000.0
2009-12-03 02:34:00,0.7253,0.72545,0.7252,0.7254,146500000.0
2009-12-03 02:35:00,0.7254,0.7256,0.72535,0.7255,199600000.0
2009-12-03 02:36:00,0.7254,0.7254,0.7252,0.72525,118500000.0
2009-12-03 02:37:00,0.72525,0.72525,0.7248,0.7248,122600000.0
2009-12-03 02:38:00,0.72475,0.72485,0.72475,0.72485,10400000.0
2009-12-03 02:39:00,0.72485,0.72485,0.7248,0.7248,9600000.0
2009-12-03 02:40:00,0.7248,0.7248,0.7247,0.72475,27800000.0
2009-12-03 02:41:00,0.7248,0.72545,0.7248,0.72545,61800000.0
2009-12-03 02:42:00,0.72545,0.72555,0.7253,0.72545,120800000.0
2009-12-03 02:43:00,0.72545,0.72555,0.7254,0.72555,54600000.0
2009-12-03 02:44:00,0.72555,0.7256,0.7255,0.72555,20800000.0
2009-12-03 02:45:00,0.7255,0.7255,0.72535,0.72545,47200000.0
2009-12-03 02:46:00,0.72545,0.72555,0.72545,0.72545,42400000.0
2009-12-03 02:47:00,0.72555,0.72565,0.7255,0.7256,49800000.0
2009-12-03 02:48:00,0.72565,0.72565,0.72555,0.72555,25600000.0
2009-12-03 02:49:00,0.7255,0.7255,0.72535,0.72535,35300000.0
2009-12-03 02:50:00,0.7254,0.7254,0.7249,0.725,150500000.0
2009-12-03 02:51:00,0.725,0.725,0.7248,0.7248,115400000.0
2009-12-03 02:52:00,0.72475,0.7252,0.72475,0.7252,242200000.0
2009-12-03 02:53:00,0.7252,0.7252,0.72495,0.72495,110600000.0
2009-12-03 02:54:00,0.72505,0.7252,0.725,0.7252,111900000.0
2009-12-03 02:55:00,0.7252,0.7256,0.7252,0.7254,111300000.0
2009-12-03 02:56:00,0.7254,0.7255,0.7254,0.72545,56100000.0
2009-12-03 02:57:00,0.72545,0.72545,0.7253,0.7253,64600000.0
2009-12-03 02:58:00,0.7253,0.7253,0.7249,0.7249,65600000.0
2009-12-03 02:59:00,0.7249,0.72515,0.7247,0.72515,188600000.0
2009-12-03 03:00:00,0.72525,0.72555,0.72525,0.72545,94500000.0
2009-12-03 03:01:00,0.72545,0.7255,0.72545,0.72545,18000000.0
2009-12-03 03:02:00,0.7255,0.72555,0.72545,0.72545,30800000.0
2009-12-03 03:03:00,0.72545,0.7255,0.7254,0.7255,24800000.0
2009-12-03 03:04:00,0.72545,0.7255,0.72545,0.7255,15600000.0
2009-12-03 03:05:00,0.7255,0.7255,0.7255,0.7255,3200000.0
2009-12-03 03:06:00,0.7255,0.7255,0.7254,0.72545,34000000.0
2009-12-03 03:07:00,0.72545,0.72545,0.72545,0.72545,3200000.0
2009-12-03 03:08:00,0.72545,0.72545,0.7251,0.7251,81800000.0
2009-12-03 03:09:00,0.7252,0.72525,0.7251,0.7251,92100000.0
2009-12-03 03:10:00,0.72515,0.72515,0.72505,0.7251,46100000.0
2009-12-03 03:11:00,0.72515,0.72515,0.72515,0.72515,12800000.0
2009-12-03 03:12:00,0.72515,0.72515,0.72495,0.72505,78800000.0
2009-12-03 03:13:00,0.72505,0.72505,0.7246,0.72465,127900000.0
2009-12-03 03:14:00,0.72465,0.7247,0.7246,0.7247,50000000.0
2009-12-03 03:15:00,0.7244,0.7247,0.7242,0.7245,184700000.0
2009-12-03 03:16:00,0.7245,0.725,0.7244,0.725,149400000.0
2009-12-03 03:17:00,0.72495,0.72505,0.72495,0.725,128200000.0
2009-12-03 03:18:00,0.725,0.725,0.7249,0.72495,26400000.0
2009-12-03 03:19:00,0.7249,0.72495,0.7249,0.72495,60800000.0
2009-12-03 03:20:00,0.725,0.72505,0.72495,0.72505,10400000.0
2009-12-03 03:21:00,0.72505,0.7251,0.725,0.7251,29200000.0
2009-12-03 03:22:00,0.7251,0.7251,0.72485,0.72505,50300000.0
2009-12-03 03:23:00,0.72505,0.72505,0.725,0.725,13600000.0
2009-12-03 03:24:00,0.725,0.725,0.725,0.725,6800000.0
2009-12-03 03:25:00,0.725,0.7251,0.725,0.725,28300000.0
2009-12-03 03:26:00,0.725,0.7251,0.725,0.7251,23800000.0
2009-12-03 03:27:00,0.7251,0.7251,0.7251,0.7251,9000000.0
2009-12-03 03:28:00,0.7251,0.7251,0.72505,0.7251,17000000.0
2009-12-03 03:29:00,0.72515,0.7255,0.72515,0.72545,52000000.0
2009-12-03 03:30:00,0.72545,0.7256,0.72545,0.7255,36200000.0
2009-12-03 03:31:00,0.72555,0.7256,0.7254,0.7256,98400000.0
2009-12-03 03:32:00,0.72565,0.72585,0.72565,0.7258,42200000.0
2009-12-03 03:33:00,0.7258,0.7258,0.7257,0.7257,30300000.0
2009-12-03 03:34:00,0.7257,0.7257,0.7257,0.7257,3000000.0
2009-12-03 03:35:00,0.7257,0.7257,0.7257,0.7257,1000000.0
2009-12-03 03:36:00,0.7257,0.7257,0.7257,0.7257,1000000.0
2009-12-03 03:37:00,0.7257,0.7257,0.7256,0.7256,24400000.0
2009-12-03 03:38:00,0.7256,0.7257,0.7256,0.7257,12800000.0
2009-12-03 03:39:00,0.7257,0.72575,0.7257,0.72575,14400000.0
2009-12-03 03:40:00,0.72575,0.72575,0.72575,0.72575,1600000.0
2009-12-03 03:41:00,0.7257,0.7257,0.7257,0.7257,3200000.0
2009-12-03 03:42:00,0.72565,0.72565,0.72555,0.72555,72000000.0
2009-12-03 03:43:00,0.72555,0.7256,0.72555,0.7256,18500000.0
2009-12-03 03:44:00,0.7256,0.7256,0.7256,0.7256,3200000.0
2009-12-03 03:45:00,0.7256,0.7257,0.7256,0.72565,78400000.0
2009-12-03 03:46:00,0.72565,0.72565,0.72555,0.72555,33200000.0
2009-12-03 03:47:00,0.7255,0.7255,0.72535,0.72535,36800000.0
2009-12-03 03:48:00,0.7253,0.72545,0.72525,0.72525,122200000.0
2009-12-03 03:49:00,0.7254,0.72555,0.72535,0.72545,117600000.0
2009-12-03 03:50:00,0.72545,0.7256,0.72535,0.72535,156000002.0
2009-12-03 03:51:00,0.72535,0.7255,0.72525,0.72535,84000000.0
2009-12-03 03:52:00,0.7254,0.7254,0.7254,0.7254,2000000.0
2009-12-03 03:53:00,0.72545,0.72555,0.7253,0.7255,49800000.0
2009-12-03 03:54:00,0.7255,0.7256,0.7255,0.7256,14200000.0
2009-12-03 03:55:00,0.7256,0.7256,0.72525,0.72545,96400000.0
2009-12-03 03:56:00,0.72545,0.72555,0.72535,0.72555,120600000.0
2009-12-03 03:57:00,0.72555,0.72555,0.72545,0.72545,55600000.0
2009-12-03 03:58:00,0.72545,0.72555,0.72545,0.7255,71600000.0
2009-12-03 03:59:00,0.7256,0.72565,0.7255,0.72555,120500000.0
2009-12-03 04:00:00,0.7255,0.7255,0.7253,0.72535,96100000.0
2009-12-03 04:01:00,0.72535,0.72545,0.7253,0.7254,84000000.0
2009-12-03 04:02:00,0.72545,0.72545,0.7254,0.72545,10000000.0
2009-12-03 04:03:00,0.72545,0.72545,0.72515,0.7254,96100000.0
2009-12-03 04:04:00,0.72545,0.72555,0.72545,0.72555,45600000.0
2009-12-03 04:05:00,0.72555,0.7256,0.7255,0.7255,17000000.0
2009-12-03 04:06:00,0.7255,0.7255,0.72545,0.72545,8200000.0
2009-12-03 04:07:00,0.72545,0.7255,0.72535,0.7255,86400000.0
2009-12-03 04:08:00,0.72545,0.7255,0.72535,0.72535,27200000.0
2009-12-03 04:09:00,0.72535,0.72545,0.7253,0.72535,82100000.0
2009-12-03 04:10:00,0.72535,0.72535,0.7252,0.72535,110100000.0
2009-12-03 04:11:00,0.72535,0.7254,0.72525,0.72535,28600000.0
2009-12-03 04:12:00,0.7254,0.72555,0.72535,0.72545,94000000.0
2009-12-03 04:13:00,0.72545,0.7257,0.7254,0.72565,102400000.0
2009-12-03 04:14:00,0.72565,0.72575,0.7256,0.7257,31400000.0
2009-12-03 04:15:00,0.7256,0.7257,0.7256,0.7257,39600000.0
2009-12-03 04:16:00,0.72575,0.72575,0.7257,0.72575,47300000.0
2009-12-03 04:17:00,0.72575,0.7258,0.7257,0.72575,60000000.0
2009-12-03 04:18:00,0.72575,0.7258,0.72575,0.72575,32400000.0
2009-12-03 04:19:00,0.72575,0.72595,0.7257,0.7258,48000000.0
2009-12-03 04:20:00,0.7258,0.7258,0.72575,0.72575,6800000.0
2009-12-03 04:21:00,0.72575,0.72575,0.7257,0.7257,18000000.0
2009-12-03 04:22:00,0.7257,0.7257,0.7257,0.7257,12000000.0
2009-12-03 04:23:00,0.7257,0.72595,0.7257,0.7258,67200000.0
2009-12-03 04:24:00,0.7258,0.72585,0.7258,0.7258,17600000.0
2009-12-03 04:25:00,0.7259,0.72595,0.7258,0.7258,34000000.0
2009-12-03 04:26:00,0.7258,0.7258,0.72575,0.7258,4600000.0
2009-12-03 04:27:00,0.72536,0.72559,0.72532,0.72544,24400000.0
2009-12-03 04:28:00,0.7258,0.7258,0.72565,0.72575,19200000.0
2009-12-03 04:29:00,0.72575,0.7261,0.72575,0.72605,46500000.0
2009-12-03 04:30:00,0.72605,0.72605,0.72605,0.72605,3200000.0
2009-12-03 04:31:00,0.72605,0.72635,0.72605,0.72625,92000000.0
2009-12-03 04:32:00,0.72625,0.7263,0.72625,0.7263,23700000.0
2009-12-03 04:33:00,0.7263,0.7263,0.7263,0.7263,11200000.0
2009-12-03 04:34:00,0.7263,0.72645,0.72625,0.72625,79000000.0
2009-12-03 04:35:00,0.72635,0.72635,0.72625,0.72625,9800000.0
2009-12-03 04:36:00,0.72625,0.72635,0.72625,0.72635,12200000.0
2009-12-03 04:37:00,0.72635,0.72635,0.7261,0.7261,34800000.0
2009-12-03 04:38:00,0.7261,0.7261,0.7261,0.7261,1000000.0
2009-12-03 04:39:00,0.7259,0.72595,0.72577,0.72595,86100000.0
2009-12-03 04:40:00,0.72586,0.72625,0.72584,0.72604,24900000.0
2009-12-03 04:41:00,0.72579,0.72588,0.72574,0.72587,22200000.0
2009-12-03 04:42:00,0.7261,0.7261,0.7261,0.7261,1000000.0
2009-12-03 04:43:00,0.7261,0.7263,0.72605,0.7263,47500000.0
2009-12-03 04:44:00,0.7263,0.7263,0.7263,0.7263,7600000.0
2009-12-03 04:45:00,0.7263,0.72635,0.7263,0.72635,13200000.0
2009-12-03 04:46:00,0.72635,0.72655,0.72635,0.72655,50000000.0
2009-12-03 04:47:00,0.7266,0.7266,0.7265,0.72655,26600000.0
2009-12-03 04:48:00,0.72655,0.72655,0.72645,0.72645,33000000.0
2009-12-03 04:49:00,0.72645,0.7267,0.7263,0.7267,94600000.0
2009-12-03 04:50:00,0.72675,0.72695,0.7267,0.72695,102300000.0
2009-12-03 04:51:00,0.72695,0.727,0.72685,0.727,45099999.0
2009-12-03 04:52:00,0.727,0.72705,0.72695,0.727,32800000.0
2009-12-03 04:53:00,0.727,0.72705,0.727,0.72705,30000000.0
2009-12-03 04:54:00,0.72705,0.72705,0.72695,0.72705,17600000.0
2009-12-03 04:55:00,0.72705,0.72705,0.72695,0.72705,48800000.0
2009-12-03 04:56:00,0.72705,0.72705,0.727,0.727,12800000.0
2009-12-03 04:57:00,0.727,0.72705,0.72695,0.72695,36300000.0
2009-12-03 04:58:00,0.72695,0.727,0.7267,0.7269,144300000.0
2009-12-03 04:59:00,0.7269,0.7269,0.7269,0.7269,9700000.0
2009-12-03 05:00:00,0.7269,0.72705,0.7269,0.72695,62300000.0
2009-12-03 05:01:00,0.72695,0.7273,0.72695,0.7271,90200000.0
2009-12-03 05:02:00,0.7271,0.7272,0.7271,0.7272,12000000.0
2009-12-03 05:03:00,0.7272,0.72725,0.72715,0.7272,33200000.0
2009-12-03 05:04:00,0.7272,0.72725,0.7271,0.7271,38600000.0
2009-12-03 05:05:00,0.7271,0.72725,0.72705,0.72705,45300000.0
2009-12-03 05:06:00,0.72705,0.72715,0.72705,0.72715,18800000.0
2009-12-03 05:07:00,0.72715,0.72715,0.72715,0.72715,1600000.0
2009-12-03 05:08:00,0.72715,0.72715,0.727,0.727,22000000.0
2009-12-03 05:09:00,0.727,0.727,0.727,0.727,19400000.0
2009-12-03 05:10:00,0.727,0.7272,0.727,0.7272,46900000.0
2009-12-03 05:11:00,0.7273,0.7275,0.7273,0.7274,73800000.0
2009-12-03 05:12:00,0.7274,0.7276,0.7274,0.7275,12000000.0
2009-12-03 05:13:00,0.7275,0.7275,0.7273,0.7273,44600000.0
2009-12-03 05:14:00,0.72725,0.72725,0.7272,0.72725,19000000.0
2009-12-03 05:15:00,0.72725,0.72725,0.7272,0.7272,24600000.0
2009-12-03 05:16:00,0.7272,0.72725,0.72715,0.7272,22200000.0
2009-12-03 05:17:00,0.72715,0.7272,0.7271,0.72715,34200000.0
2009-12-03 05:18:00,0.72715,0.72725,0.72715,0.72725,21000000.0
2009-12-03 05:19:00,0.72725,0.72745,0.72725,0.7273,32000000.0
2009-12-03 05:20:00,0.7273,0.7274,0.7273,0.7273,36200000.0
2009-12-03 05:21:00,0.72735,0.72745,0.72735,0.72745,54600000.0
2009-12-03 05:22:00,0.72745,0.72745,0.72745,0.72745,1600000.0
2009-12-03 05:23:00,0.72745,0.7276,0.72745,0.7275,24700000.0
2009-12-03 05:24:00,0.7275,0.72755,0.7275,0.72755,20000000.0
2009-12-03 05:25:00,0.72755,0.7277,0.72755,0.7277,66400000.0
2009-12-03 05:26:00,0.7277,0.7277,0.7277,0.7277,36700000.0
2009-12-03 05:27:00,0.7277,0.72795,0.7277,0.72785,69100000.0
2009-12-03 05:28:00,0.72785,0.72795,0.7278,0.72785,130300000.0
2009-12-03 05:29:00,0.72785,0.72785,0.72765,0.72765,72000000.0
2009-12-03 05:30:00,0.72765,0.72775,0.72765,0.72775,74400000.0
2009-12-03 05:31:00,0.7278,0.7278,0.72775,0.72775,26100000.0
2009-12-03 05:32:00,0.72785,0.72795,0.7277,0.72775,101100000.0
2009-12-03 05:33:00,0.72775,0.72775,0.72765,0.7277,56900000.0
2009-12-03 05:34:00,0.7277,0.7277,0.72745,0.72755,136400000.0
2009-12-03 05:35:00,0.72742,0.72745,0.72735,0.72735,118100000.0
2009-12-03 05:36:00,0.72755,0.72755,0.7275,0.7275,41000000.0
2009-12-03 05:37:00,0.7275,0.7275,0.72715,0.72715,115300000.0
2009-12-03 05:38:00,0.7271,0.7271,0.7271,0.7271,8000000.0
2009-12-03 05:39:00,0.7271,0.7271,0.7267,0.72685,152400000.0
2009-12-03 05:40:00,0.7269,0.727,0.7269,0.727,41600000.0
2009-12-03 05:41:00,0.727,0.72705,0.72695,0.727,68800000.0
2009-12-03 05:42:00,0.727,0.727,0.72685,0.7269,80300000.0
2009-12-03 05:43:00,0.72695,0.72705,0.7269,0.727,83600000.0
2009-12-03 05:44:00,0.727,0.72715,0.727,0.7271,63400000.0
2009-12-03 05:45:00,0.72715,0.72715,0.727,0.727,48800000.0
2009-12-03 05:46:00,0.727,0.72705,0.727,0.72705,26000000.0
2009-12-03 05:47:00,0.72705,0.72705,0.72695,0.727,26000000.0
2009-12-03 05:48:00,0.727,0.7271,0.727,0.72705,42400000.0
2009-12-03 05:49:00,0.72705,0.7271,0.72705,0.7271,12800000.0
2009-12-03 05:50:00,0.7271,0.7271,0.72705,0.72705,25600000.0
2009-12-03 05:51:00,0.72705,0.72715,0.72705,0.7271,36800000.0
2009-12-03 05:52:00,0.72715,0.72715,0.7271,0.72715,62400000.0
2009-12-03 05:53:00,0.72715,0.72715,0.72705,0.72705,36800000.0
2009-12-03 05:54:00,0.72705,0.72705,0.72705,0.72705,3200000.0
2009-12-03 05:55:00,0.7271,0.7271,0.7271,0.7271,1600000.0
2009-12-03 05:56:00,0.7271,0.72715,0.7271,0.7271,12800000.0
2009-12-03 05:57:00,0.7271,0.72715,0.72705,0.72705,31600000.0
2009-12-03 05:58:00,0.72705,0.72705,0.72705,0.72705,8000000.0
2009-12-03 05:59:00,0.72705,0.7271,0.72705,0.72705,22400000.0
2009-12-03 06:00:00,0.72705,0.7271,0.727,0.72705,24400000.0
2009-12-03 06:01:00,0.72705,0.72715,0.72705,0.72715,65700000.0
2009-12-03 06:02:00,0.7272,0.7272,0.72705,0.72705,57600000.0
2009-12-03 06:03:00,0.7271,0.7271,0.72705,0.72705,17600000.0
2009-12-03 06:04:00,0.72705,0.72705,0.72695,0.72695,26100000.0
2009-12-03 06:05:00,0.72695,0.72695,0.72675,0.72685,114500000.0
2009-12-03 06:06:00,0.72675,0.72675,0.7267,0.72675,64300000.0
2009-12-03 06:07:00,0.72675,0.72675,0.72645,0.7265,146000000.0
2009-12-03 06:08:00,0.7265,0.7265,0.72635,0.72645,112800000.0
2009-12-03 06:09:00,0.72645,0.7265,0.7263,0.72645,91200000.0
2009-12-03 06:10:00,0.72645,0.72655,0.72645,0.7265,40800000.0
2009-12-03 06:11:00,0.72645,0.7265,0.7263,0.7264,282400000.0
2009-12-03 06:12:00,0.7264,0.7266,0.7264,0.72655,19200000.0
2009-12-03 06:13:00,0.7266,0.72675,0.72655,0.7266,68800000.0
2009-12-03 06:14:00,0.7266,0.7266,0.72645,0.72645,100500000.0
2009-12-03 06:15:00,0.72645,0.72645,0.72605,0.72615,106300000.0
2009-12-03 06:16:00,0.72615,0.7262,0.72615,0.72615,18900000.0
2009-12-03 06:17:00,0.72615,0.72615,0.726,0.726,61400000.0
2009-12-03 06:18:00,0.7259,0.7259,0.7258,0.7258,84200000.0
2009-12-03 06:19:00,0.7258,0.72585,0.72575,0.7258,38200000.0
2009-12-03 06:20:00,0.7258,0.7258,0.7256,0.72575,65300000.0
2009-12-03 06:21:00,0.72575,0.7258,0.7257,0.7257,33000000.0
2009-12-03 06:22:00,0.72575,0.72595,0.72575,0.72595,62400000.0
2009-12-03 06:23:00,0.7259,0.7259,0.72585,0.72585,14400000.0
2009-12-03 06:24:00,0.72585,0.72585,0.7258,0.7258,19400000.0
2009-12-03 06:25:00,0.72575,0.72575,0.7257,0.7257,11200000.0
2009-12-03 06:26:00,0.72575,0.7259,0.72545,0.72565,224400000.0
2009-12-03 06:27:00,0.72565,0.7257,0.72565,0.7257,16700000.0
2009-12-03 06:28:00,0.7257,0.7257,0.7257,0.7257,9600000.0
2009-12-03 06:29:00,0.7257,0.7258,0.7257,0.7257,5800000.0
2009-12-03 06:30:00,0.72565,0.72585,0.72565,0.72585,37800000.0
2009-12-03 06:31:00,0.72585,0.72585,0.7258,0.7258,13600000.0
2009-12-03 06:32:00,0.72585,0.72585,0.72585,0.72585,4800000.0
2009-12-03 06:33:00,0.7258,0.72605,0.7258,0.72605,35400000.0
2009-12-03 06:34:00,0.7261,0.72635,0.7261,0.72635,83000000.0
2009-12-03 06:35:00,0.72635,0.72645,0.72635,0.72635,63800000.0
2009-12-03 06:36:00,0.72635,0.72635,0.72625,0.72625,12800000.0
2009-12-03 06:37:00,0.72625,0.72625,0.72625,0.72625,29200000.0
2009-12-03 06:38:00,0.72625,0.72625,0.72625,0.72625,14000000.0
2009-12-03 06:39:00,0.72625,0.72625,0.7262,0.72625,34400000.0
2009-12-03 06:40:00,0.72625,0.72625,0.72625,0.72625,12800000.0
2009-12-03 06:41:00,0.72625,0.72625,0.7262,0.72625,5800000.0
2009-12-03 06:42:00,0.72625,0.72625,0.72625,0.72625,27200000.0
2009-12-03 06:43:00,0.7262,0.7263,0.72615,0.7262,107800000.0
2009-12-03 06:44:00,0.7262,0.72625,0.7262,0.72625,12800000.0
2009-12-03 06:45:00,0.7262,0.7262,0.72615,0.72615,9600000.0
2009-12-03 06:46:00,0.72615,0.72615,0.726,0.7261,22800000.0
2009-12-03 06:47:00,0.72605,0.72605,0.726,0.72605,41300000.0
2009-12-03 06:48:00,0.72605,0.72605,0.72605,0.72605,15200000.0
2009-12-03 06:49:00,0.72605,0.7262,0.72605,0.72615,62400000.0
2009-12-03 06:50:00,0.72615,0.72615,0.72615,0.72615,9600000.0
2009-12-03 06:51:00,0.72625,0.72645,0.72625,0.72635,34500000.0
2009-12-03 06:52:00,0.72626,0.72629,0.72609,0.72609,54400000.0
2009-12-03 06:53:00,0.72645,0.72645,0.72635,0.72645,29600000.0
2009-12-03 06:54:00,0.72645,0.72645,0.72645,0.72645,3200000.0
2009-12-03 06:55:00,0.7264,0.7264,0.7264,0.7264,1600000.0
2009-12-03 06:56:00,0.72645,0.72645,0.72645,0.72645,4800000.0
2009-12-03 06:57:00,0.7264,0.7264,0.7261,0.72615,88100000.0
2009-12-03 06:58:00,0.72615,0.72615,0.7261,0.7261,16000000.0
2009-12-03 06:59:00,0.72605,0.72605,0.7258,0.7258,69100000.0
2009-12-03 07:00:00,0.7258,0.7258,0.7257,0.72575,39100000.0
2009-12-03 07:01:00,0.72561,0.72569,0.72561,0.72564,70600000.0
2009-12-03 07:02:00,0.72585,0.72585,0.7258,0.72585,8400000.0
2009-12-03 07:03:00,0.72575,0.72575,0.7256,0.72565,97100000.0
2009-12-03 07:04:00,0.72565,0.72565,0.72565,0.72565,4800000.0
2009-12-03 07:05:00,0.72565,0.72565,0.72535,0.7255,125300000.0
2009-12-03 07:06:00,0.7255,0.7259,0.7255,0.72575,123700000.0
2009-12-03 07:07:00,0.7257,0.7257,0.72555,0.72565,144000000.0
2009-12-03 07:08:00,0.72565,0.72605,0.72565,0.72605,52800000.0
2009-12-03 07:09:00,0.72605,0.72605,0.7258,0.7259,82100000.0
2009-12-03 07:10:00,0.7259,0.7259,0.7257,0.7258,95300000.0
2009-12-03 07:11:00,0.7258,0.72585,0.7258,0.7258,38900000.0
2009-12-03 07:12:00,0.7258,0.7258,0.72575,0.72575,18800000.0
2009-12-03 07:13:00,0.72575,0.72575,0.72575,0.72575,5200000.0
2009-12-03 07:14:00,0.72575,0.72575,0.72575,0.72575,5200000.0
2009-12-03 07:15:00,0.72575,0.7258,0.72575,0.7258,26500000.0
2009-12-03 07:16:00,0.7258,0.7258,0.7258,0.7258,3200000.0
2009-12-03 07:17:00,0.7258,0.7258,0.7258,0.7258,3200000.0
2009-12-03 07:18:00,0.7258,0.72585,0.7258,0.7258,33000000.0
2009-12-03 07:19:00,0.7258,0.7258,0.7258,0.7258,3200000.0
2009-12-03 07:20:00,0.72566,0.72594,0.72565,0.72575,22400000.0
2009-12-03 07:21:00,0.7258,0.7258,0.7258,0.7258,1600000.0
2009-12-03 07:22:00,0.7258,0.7258,0.72575,0.72575,8000000.0
2009-12-03 07:23:00,0.72575,0.72575,0.72575,0.72575,8000000.0
2009-12-03 07:24:00,0.72575,0.72595,0.72575,0.7259,81500000.0
2009-12-03 07:25:00,0.72585,0.7259,0.72585,0.7259,16000000.0
2009-12-03 07:26:00,0.7259,0.7259,0.72585,0.72585,6400000.0
2009-12-03 07:27:00,0.72585,0.72585,0.72585,0.72585,1600000.0
2009-12-03 07:28:00,0.72585,0.7259,0.72585,0.7259,8000000.0
2009-12-03 07:29:00,0.7259,0.7259,0.7259,0.7259,3200000.0
2009-12-03 07:30:00,0.72595,0.72595,0.7259,0.7259,16000000.0
2009-12-03 07:31:00,0.72585,0.7259,0.7258,0.7258,37300000.0
2009-12-03 07:32:00,0.72565,0.72585,0.7256,0.72575,51600000.0
2009-12-03 07:33:00,0.72575,0.7258,0.72545,0.72545,35600000.0
2009-12-03 07:34:00,0.72545,0.7258,0.72545,0.7258,100700000.0
2009-12-03 07:35:00,0.7258,0.7258,0.7257,0.7257,43200000.0
2009-12-03 07:36:00,0.7257,0.7257,0.7255,0.7255,65800000.0
2009-12-03 07:37:00,0.7255,0.7255,0.72545,0.72545,39300000.0
2009-12-03 07:38:00,0.7255,0.7255,0.7254,0.72545,100000000.0
2009-12-03 07:39:00,0.7255,0.72565,0.7255,0.72555,37000000.0
2009-12-03 07:40:00,0.72555,0.72585,0.72555,0.7258,82600000.0
2009-12-03 07:41:00,0.72585,0.72595,0.7258,0.72595,158000000.0
2009-12-03 07:42:00,0.72595,0.72595,0.7259,0.72595,92800000.0
2009-12-03 07:43:00,0.72595,0.72605,0.72575,0.72595,119400000.0
2009-12-03 07:44:00,0.7258,0.7258,0.7256,0.72575,47400000.0
2009-12-03 07:45:00,0.72575,0.72585,0.7257,0.72585,57600000.0
2009-12-03 07:46:00,0.72585,0.7259,0.7258,0.7259,52800000.0
2009-12-03 07:47:00,0.72585,0.72595,0.72585,0.72595,21300000.0
2009-12-03 07:48:00,0.7259,0.7263,0.7258,0.7261,95400000.0
2009-12-03 07:49:00,0.7261,0.7261,0.726,0.726,21200000.0
2009-12-03 07:50:00,0.72595,0.72595,0.72585,0.72585,75500000.0
2009-12-03 07:51:00,0.7259,0.7259,0.7259,0.7259,2000000.0
2009-12-03 07:52:00,0.726,0.7261,0.726,0.7261,79000000.0
2009-12-03 07:53:00,0.7261,0.7261,0.7261,0.7261,12000000.0
2009-12-03 07:54:00,0.7261,0.72615,0.7261,0.72615,59200000.0
2009-12-03 07:55:00,0.7262,0.7262,0.72615,0.72615,15200000.0
2009-12-03 07:56:00,0.72564,0.72601,0.72544,0.72589,63800000.0
2009-12-03 07:57:00,0.7262,0.7262,0.7261,0.7261,16600000.0
2009-12-03 07:58:00,0.72595,0.726,0.72595,0.72595,21700000.0
2009-12-03 07:59:00,0.7259,0.726,0.72555,0.72555,142500000.0
2009-12-03 08:00:00,0.72555,0.72595,0.72555,0.7258,88300000.0
2009-12-03 08:01:00,0.7258,0.72585,0.7257,0.7257,104100000.0
2009-12-03 08:02:00,0.72526,0.72572,0.72524,0.72546,47800000.0
2009-12-03 08:03:00,0.7256,0.7256,0.72545,0.72555,66000000.0
2009-12-03 08:04:00,0.72555,0.72565,0.72525,0.7256,106300000.0
2009-12-03 08:05:00,0.72555,0.72555,0.7255,0.7255,25600000.0
2009-12-03 08:06:00,0.7255,0.7255,0.72525,0.7254,52800000.0
2009-12-03 08:07:00,0.72535,0.72535,0.72525,0.72525,35200000.0
2009-12-03 08:08:00,0.72525,0.7253,0.72515,0.7253,100300000.0
2009-12-03 08:09:00,0.72525,0.72535,0.72515,0.7253,145200000.0
2009-12-03 08:10:00,0.7253,0.72555,0.72515,0.72545,203900000.0
2009-12-03 08:11:00,0.72545,0.7255,0.72545,0.7255,42800000.0
2009-12-03 08:12:00,0.7255,0.7255,0.7254,0.7255,4900000.0
2009-12-03 08:13:00,0.7254,0.7255,0.7254,0.7255,20200000.0
2009-12-03 08:14:00,0.7255,0.72555,0.7255,0.72555,25600000.0
2009-12-03 08:15:00,0.7256,0.7256,0.72555,0.72555,36800000.0
2009-12-03 08:16:00,0.72555,0.72555,0.72555,0.72555,8000000.0
2009-12-03 08:17:00,0.72555,0.72555,0.72555,0.72555,1600000.0
2009-12-03 08:18:00,0.72555,0.72555,0.72555,0.72555,3200000.0
2009-12-03 08:19:00,0.72555,0.7257,0.72555,0.72565,60800000.0
2009-12-03 08:20:00,0.7256,0.7257,0.7256,0.7257,5200000.0
2009-12-03 08:21:00,0.7257,0.7257,0.7257,0.7257,20800000.0
2009-12-03 08:22:00,0.7257,0.72615,0.7257,0.72605,69600000.0
2009-12-03 08:23:00,0.726,0.726,0.726,0.726,16000000.0
2009-12-03 08:24:00,0.726,0.72605,0.726,0.726,48400000.0
2009-12-03 08:25:00,0.72605,0.72605,0.726,0.72605,61200000.0
2009-12-03 08:26:00,0.72605,0.72655,0.726,0.72655,154700000.0
2009-12-03 08:27:00,0.72655,0.7267,0.72645,0.7266,158600000.0
2009-12-03 08:28:00,0.72655,0.7266,0.7265,0.7266,55200000.0
2009-12-03 08:29:00,0.72665,0.72715,0.72655,0.72655,207200000.0
2009-12-03 08:30:00,0.7265,0.72655,0.7263,0.7264,148500000.0
2009-12-03 08:31:00,0.7264,0.72655,0.72625,0.72655,76700000.0
2009-12-03 08:32:00,0.7266,0.72665,0.72655,0.72655,12200000.0
2009-12-03 08:33:00,0.72665,0.72665,0.7265,0.72655,35400000.0
2009-12-03 08:34:00,0.7265,0.7266,0.7265,0.7266,44000000.0
2009-12-03 08:35:00,0.7266,0.7266,0.7266,0.7266,6400000.0
2009-12-03 08:36:00,0.72665,0.72675,0.72655,0.7266,168099999.0
2009-12-03 08:37:00,0.7266,0.7266,0.7266,0.7266,14400000.0
2009-12-03 08:38:00,0.7266,0.7266,0.7266,0.7266,4800000.0
2009-12-03 08:39:00,0.7266,0.72665,0.72655,0.72665,73400000.0
2009-12-03 08:40:00,0.7267,0.72705,0.7267,0.72705,70400000.0
2009-12-03 08:41:00,0.72705,0.7271,0.727,0.727,64000000.0
2009-12-03 08:42:00,0.727,0.727,0.72695,0.72695,7400000.0
2009-12-03 08:43:00,0.72695,0.72725,0.72695,0.72725,41000000.0
2009-12-03 08:44:00,0.72735,0.72745,0.72725,0.7273,46400000.0
2009-12-03 08:45:00,0.7273,0.72745,0.72725,0.72725,47200000.0
2009-12-03 08:46:00,0.72725,0.7274,0.7271,0.7273,123100000.0
2009-12-03 08:47:00,0.7273,0.7273,0.7272,0.7272,20000000.0
2009-12-03 08:48:00,0.7272,0.7272,0.72715,0.7272,59700000.0
2009-12-03 08:49:00,0.72715,0.72725,0.72715,0.72715,21000000.0
2009-12-03 08:50:00,0.72725,0.72725,0.72715,0.7272,15300000.0
2009-12-03 08:51:00,0.72715,0.72715,0.72715,0.72715,10000000.0
2009-12-03 08:52:00,0.72725,0.72755,0.7272,0.7275,124500000.0
2009-12-03 08:53:00,0.7275,0.72755,0.72745,0.72755,113100000.0
2009-12-03 08:54:00,0.72755,0.72755,0.72745,0.72745,89100000.0
2009-12-03 08:55:00,0.72745,0.72765,0.72745,0.72765,80000000.0
2009-12-03 08:56:00,0.7278,0.7281,0.7278,0.728,99300000.0
2009-12-03 08:57:00,0.72805,0.7282,0.728,0.7281,136500000.0
2009-12-03 08:58:00,0.72805,0.7281,0.7278,0.7279,89200000.0
2009-12-03 08:59:00,0.72785,0.7282,0.72785,0.728,117500000.0
2009-12-03 09:00:00,0.728,0.7281,0.72755,0.72755,144000000.0
2009-12-03 09:01:00,0.72755,0.72815,0.7275,0.72805,159800000.0
2009-12-03 09:02:00,0.72805,0.7287,0.72805,0.7287,149000000.0
2009-12-03 09:03:00,0.72885,0.72915,0.7287,0.72885,147500000.0
2009-12-03 09:04:00,0.7288,0.72895,0.72865,0.72865,104200000.0
2009-12-03 09:05:00,0.72865,0.7287,0.7284,0.7286,164500000.0
2009-12-03 09:06:00,0.7285,0.72855,0.72845,0.7285,75600000.0
2009-12-03 09:07:00,0.7285,0.72855,0.72845,0.72845,62800000.0
2009-12-03 09:08:00,0.72845,0.72845,0.72835,0.7284,53400000.0
2009-12-03 09:09:00,0.72835,0.7284,0.72835,0.7284,77100000.0
2009-12-03 09:10:00,0.72835,0.72845,0.7283,0.72835,124200000.0
2009-12-03 09:11:00,0.7283,0.72835,0.72825,0.72825,94400000.0
2009-12-03 09:12:00,0.7282,0.72835,0.7282,0.7283,94600000.0
2009-12-03 09:13:00,0.7283,0.72835,0.7282,0.72835,60600000.0
2009-12-03 09:14:00,0.7283,0.7285,0.7283,0.72835,37700000.0
2009-12-03 09:15:00,0.7283,0.72875,0.7283,0.72865,166900000.0
2009-12-03 09:16:00,0.72865,0.72875,0.72855,0.72865,116500000.0
2009-12-03 09:17:00,0.7287,0.7287,0.7285,0.7286,117600000.0
2009-12-03 09:18:00,0.7286,0.72875,0.7286,0.72865,110400000.0
2009-12-03 09:19:00,0.7287,0.72955,0.72865,0.72935,236900000.0
2009-12-03 09:20:00,0.72925,0.72935,0.72895,0.7293,110100000.0
2009-12-03 09:21:00,0.7293,0.72955,0.7291,0.72935,104200000.0
2009-12-03 09:22:00,0.72935,0.72945,0.72935,0.7294,115900000.0
2009-12-03 09:23:00,0.7294,0.72995,0.7294,0.7295,174900000.0
2009-12-03 09:24:00,0.72955,0.72955,0.7295,0.72955,13800000.0
2009-12-03 09:25:00,0.72975,0.72975,0.72955,0.72975,43400000.0
2009-12-03 09:26:00,0.7297,0.7297,0.7295,0.7295,76700000.0
2009-12-03 09:27:00,0.7295,0.7295,0.7292,0.72925,44800000.0
2009-12-03 09:28:00,0.72935,0.72945,0.7292,0.72925,186200000.0
2009-12-03 09:29:00,0.72925,0.7299,0.7292,0.7298,247800000.0
2009-12-03 09:30:00,0.7298,0.72995,0.72955,0.72975,236900000.0
2009-12-03 09:31:00,0.72975,0.73,0.72945,0.72995,211900000.0
2009-12-03 09:32:00,0.72995,0.73,0.72955,0.72955,173000000.0
2009-12-03 09:33:00,0.7296,0.72965,0.72935,0.72935,71400000.0
2009-12-03 09:34:00,0.72935,0.72935,0.7293,0.7293,70500000.0
2009-12-03 09:35:00,0.7293,0.7294,0.7291,0.72935,195000000.0
2009-12-03 09:36:00,0.7293,0.7296,0.7293,0.72935,377099999.0
2009-12-03 09:37:00,0.72935,0.72935,0.7292,0.72925,103900000.0
2009-12-03 09:38:00,0.72925,0.72945,0.72925,0.72945,131000000.0
2009-12-03 09:39:00,0.72945,0.72965,0.7294,0.7296,167700000.0
2009-12-03 09:40:00,0.7296,0.7296,0.7294,0.7294,57900000.0
2009-12-03 09:41:00,0.72945,0.72945,0.7294,0.72945,43800000.0
2009-12-03 09:42:00,0.7295,0.7295,0.7292,0.72935,101800000.0
2009-12-03 09:43:00,0.72935,0.7294,0.7293,0.72935,48100000.0
2009-12-03 09:44:00,0.7293,0.7293,0.72905,0.72915,210500000.0
2009-12-03 09:45:00,0.7291,0.7291,0.72895,0.72905,102100000.0
2009-12-03 09:46:00,0.72905,0.72915,0.72905,0.7291,118900000.0
2009-12-03 09:47:00,0.72905,0.7291,0.72905,0.7291,152100000.0
2009-12-03 09:48:00,0.7291,0.72935,0.7291,0.72925,156600000.0
2009-12-03 09:49:00,0.72925,0.7293,0.7292,0.72925,37700000.0
2009-12-03 09:50:00,0.7292,0.72925,0.72905,0.72925,109400000.0
2009-12-03 09:51:00,0.72925,0.72945,0.72925,0.7293,99200000.0
2009-12-03 09:52:00,0.7293,0.72935,0.72925,0.7293,83700000.0
2009-12-03 09:53:00,0.7293,0.7294,0.7293,0.7294,23300000.0
2009-12-03 09:54:00,0.7294,0.7294,0.72915,0.72915,30800000.0
2009-12-03 09:55:00,0.72925,0.72925,0.7289,0.7289,155100000.0
2009-12-03 09:56:00,0.72885,0.7289,0.7287,0.7288,216300000.0
2009-12-03 09:57:00,0.72885,0.72885,0.7288,0.72885,55700000.0
2009-12-03 09:58:00,0.72885,0.72885,0.72875,0.72875,45500000.0
2009-12-03 09:59:00,0.72875,0.72875,0.7281,0.7281,116400000.0
2009-12-03 10:00:00,0.72815,0.72845,0.72805,0.72825,179500000.0
2009-12-03 10:01:00,0.72825,0.72825,0.72805,0.72815,83400000.0
2009-12-03 10:02:00,0.72815,0.72855,0.72805,0.72845,142600000.0
2009-12-03 10:03:00,0.72855,0.72855,0.72825,0.72835,37800000.0
2009-12-03 10:04:00,0.72835,0.72835,0.728,0.7281,49000000.0
2009-12-03 10:05:00,0.72815,0.7287,0.7281,0.72865,180300000.0
2009-12-03 10:06:00,0.72865,0.72875,0.72855,0.7286,94200000.0
2009-12-03 10:07:00,0.7286,0.72865,0.72795,0.728,164400000.0
2009-12-03 10:08:00,0.72805,0.7282,0.72785,0.728,188400000.0
2009-12-03 10:09:00,0.728,0.72805,0.72755,0.72775,654500002.0
2009-12-03 10:10:00,0.72775,0.72785,0.7276,0.72775,303000000.0
2009-12-03 10:11:00,0.72775,0.72775,0.72775,0.72775,4800000.0
2009-12-03 10:12:00,0.72775,0.72775,0.7276,0.72765,215300000.0
2009-12-03 10:13:00,0.7277,0.72775,0.7275,0.7276,191000000.0
2009-12-03 10:14:00,0.72765,0.72775,0.72735,0.72755,158899999.0
2009-12-03 10:15:00,0.7275,0.72755,0.72725,0.72735,74700000.0
2009-12-03 10:16:00,0.72735,0.72765,0.72735,0.7275,138600000.0
2009-12-03 10:17:00,0.72755,0.7277,0.72745,0.72765,91700000.0
2009-12-03 10:18:00,0.7277,0.72775,0.7275,0.72765,112300000.0
2009-12-03 10:19:00,0.72765,0.72765,0.72725,0.72725,112000000.0
2009-12-03 10:20:00,0.7273,0.72745,0.72715,0.7272,121500000.0
2009-12-03 10:21:00,0.72725,0.72725,0.7271,0.7271,21100000.0
2009-12-03 10:22:00,0.7271,0.72735,0.7271,0.7272,221200000.0
2009-12-03 10:23:00,0.7272,0.7272,0.72705,0.72705,75000000.0
2009-12-03 10:24:00,0.72715,0.72715,0.72715,0.72715,4800000.0
2009-12-03 10:25:00,0.72715,0.72735,0.72715,0.72735,214600000.0
2009-12-03 10:26:00,0.72735,0.72745,0.7273,0.72745,146000000.0
2009-12-03 10:27:00,0.72745,0.72765,0.72745,0.72765,75600000.0
2009-12-03 10:28:00,0.7276,0.72825,0.7276,0.72815,167600000.0
2009-12-03 10:29:00,0.72815,0.7282,0.728,0.728,188500000.0
2009-12-03 10:30:00,0.728,0.72805,0.7279,0.72805,152500000.0
2009-12-03 10:31:00,0.72805,0.72805,0.72795,0.72795,156300000.0
2009-12-03 10:32:00,0.72795,0.72805,0.72795,0.728,82400000.0
2009-12-03 10:33:00,0.728,0.72805,0.72785,0.72785,53300000.0
2009-12-03 10:34:00,0.72785,0.7279,0.72775,0.72775,79700000.0
2009-12-03 10:35:00,0.72775,0.72805,0.72775,0.72795,271800000.0
2009-12-03 10:36:00,0.72795,0.728,0.7277,0.7277,236100000.0
2009-12-03 10:37:00,0.72765,0.72775,0.72755,0.72775,164800000.0
2009-12-03 10:38:00,0.72775,0.72795,0.72765,0.72785,95100000.0
2009-12-03 10:39:00,0.72785,0.72785,0.7278,0.7278,61000000.0
2009-12-03 10:40:00,0.7278,0.72785,0.72765,0.7278,232300000.0
2009-12-03 10:41:00,0.7279,0.72795,0.7278,0.72795,146400000.0
2009-12-03 10:42:00,0.72795,0.728,0.7279,0.7279,172200000.0
2009-12-03 10:43:00,0.7279,0.72795,0.72785,0.7279,255900000.0
2009-12-03 10:44:00,0.7279,0.7279,0.72785,0.72785,110600000.0
2009-12-03 10:45:00,0.72785,0.72785,0.72745,0.72765,250400000.0
2009-12-03 10:46:00,0.72765,0.72765,0.72745,0.72745,207900000.0
2009-12-03 10:47:00,0.7274,0.72745,0.72695,0.72715,228400000.0
2009-12-03 10:48:00,0.72715,0.72715,0.72655,0.72665,377700000.0
2009-12-03 10:49:00,0.72665,0.7267,0.72645,0.72645,157800000.0
2009-12-03 10:50:00,0.72645,0.72685,0.72645,0.72685,143100000.0
2009-12-03 10:51:00,0.72685,0.72695,0.72675,0.72675,85500000.0
2009-12-03 10:52:00,0.72675,0.7268,0.7267,0.72675,78800000.0
2009-12-03 10:53:00,0.72675,0.72675,0.72635,0.72655,111800000.0
2009-12-03 10:54:00,0.72655,0.7267,0.72655,0.72665,89600000.0
2009-12-03 10:55:00,0.7266,0.7267,0.72655,0.72665,96000000.0
2009-12-03 10:56:00,0.72665,0.7268,0.72665,0.7268,56600000.0
2009-12-03 10:57:00,0.72675,0.72675,0.72665,0.7267,30300000.0
2009-12-03 10:58:00,0.72675,0.72675,0.72655,0.72665,141900000.0
2009-12-03 10:59:00,0.72665,0.7268,0.72665,0.7268,33100000.0
2009-12-03 11:00:00,0.72685,0.72685,0.7266,0.72665,57900000.0
2009-12-03 11:01:00,0.72665,0.72675,0.7266,0.72665,43700000.0
2009-12-03 11:02:00,0.72665,0.72665,0.7265,0.7265,164600000.0
2009-12-03 11:03:00,0.7265,0.7265,0.72605,0.7262,309500000.0
2009-12-03 11:04:00,0.72635,0.72635,0.72615,0.7262,95400000.0
2009-12-03 11:05:00,0.72625,0.72625,0.726,0.72605,53000000.0
2009-12-03 11:06:00,0.726,0.72615,0.726,0.726,57100000.0
2009-12-03 11:07:00,0.726,0.726,0.72595,0.72595,57200000.0
2009-12-03 11:08:00,0.72595,0.72595,0.7258,0.72585,33200000.0
2009-12-03 11:09:00,0.72585,0.7259,0.72585,0.72585,49600000.0
2009-12-03 11:10:00,0.72585,0.72595,0.7257,0.72575,139600000.0
2009-12-03 11:11:00,0.7258,0.7259,0.72565,0.72565,132700000.0
2009-12-03 11:12:00,0.72565,0.72575,0.7255,0.7256,175100000.0
2009-12-03 11:13:00,0.7256,0.7256,0.72545,0.7256,169800000.0
2009-12-03 11:14:00,0.7256,0.7256,0.72545,0.7256,96500000.0
2009-12-03 11:15:00,0.72565,0.7257,0.72565,0.72565,41100000.0
2009-12-03 11:16:00,0.7257,0.7257,0.72565,0.72565,76300000.0
2009-12-03 11:17:00,0.72565,0.72565,0.72525,0.7253,129400000.0
2009-12-03 11:18:00,0.72525,0.7254,0.7252,0.72525,219000000.0
2009-12-03 11:19:00,0.72525,0.7254,0.72525,0.7253,164700000.0
2009-12-03 11:20:00,0.72535,0.7254,0.72535,0.7254,46700000.0
2009-12-03 11:21:00,0.7254,0.72565,0.72535,0.72555,155100000.0
2009-12-03 11:22:00,0.7256,0.7257,0.7256,0.7257,88000000.0
2009-12-03 11:23:00,0.72565,0.72575,0.7254,0.7257,140400000.0
2009-12-03 11:24:00,0.7257,0.7257,0.72545,0.7256,129200000.0
2009-12-03 11:25:00,0.7256,0.72565,0.7255,0.72565,49600000.0
2009-12-03 11:26:00,0.72565,0.72565,0.72535,0.7255,61800000.0
2009-12-03 11:27:00,0.7255,0.7255,0.7252,0.72525,279500000.0
2009-12-03 11:28:00,0.72525,0.72525,0.72515,0.7252,71800000.0
2009-12-03 11:29:00,0.7252,0.7252,0.7252,0.7252,88900000.0
2009-12-03 11:30:00,0.7252,0.7252,0.7252,0.7252,14700000.0
2009-12-03 11:31:00,0.7252,0.72525,0.7251,0.72525,269300000.0
2009-12-03 11:32:00,0.7253,0.72565,0.7253,0.72555,330800000.0
2009-12-03 11:33:00,0.72555,0.72565,0.7255,0.72555,75200000.0
2009-12-03 11:34:00,0.72555,0.72585,0.72555,0.7257,190200000.0
2009-12-03 11:35:00,0.72575,0.72605,0.7257,0.72595,251800000.0
2009-12-03 11:36:00,0.72595,0.726,0.7259,0.7259,77000000.0
2009-12-03 11:37:00,0.7259,0.7259,0.72545,0.72545,288800000.0
2009-12-03 11:38:00,0.72565,0.7257,0.72555,0.72555,50200000.0
2009-12-03 11:39:00,0.72555,0.72555,0.72545,0.7255,196800000.0
2009-12-03 11:40:00,0.7255,0.72555,0.72535,0.72545,133200000.0
2009-12-03 11:41:00,0.72545,0.72565,0.72525,0.72545,270800000.0
2009-12-03 11:42:00,0.7256,0.72565,0.7253,0.7253,250000000.0
2009-12-03 11:43:00,0.72525,0.7253,0.7248,0.725,270500000.0
2009-12-03 11:44:00,0.72495,0.72505,0.7249,0.72505,274700000.0
2009-12-03 11:45:00,0.72505,0.72515,0.72505,0.7251,161600000.0
2009-12-03 11:46:00,0.7251,0.7253,0.7251,0.7253,199900000.0
2009-12-03 11:47:00,0.7253,0.72555,0.7253,0.72545,149100000.0
2009-12-03 11:48:00,0.7255,0.72565,0.72545,0.72565,358000000.0
2009-12-03 11:49:00,0.72565,0.72565,0.72545,0.72555,177700000.0
2009-12-03 11:50:00,0.7256,0.7257,0.7256,0.7257,168200000.0
2009-12-03 11:51:00,0.7257,0.7257,0.7256,0.72565,154200000.0
2009-12-03 11:52:00,0.72565,0.72565,0.7256,0.7256,65600000.0
2009-12-03 11:53:00,0.7256,0.7257,0.7255,0.7256,84200000.0
2009-12-03 11:54:00,0.7256,0.72565,0.72555,0.72555,42300000.0
2009-12-03 11:55:00,0.72555,0.72565,0.72535,0.7254,127300000.0
2009-12-03 11:56:00,0.72545,0.7255,0.72545,0.7255,67300000.0
2009-12-03 11:57:00,0.7255,0.7255,0.72545,0.72545,43600000.0
2009-12-03 11:58:00,0.72545,0.7255,0.72515,0.7255,269400000.0
2009-12-03 11:59:00,0.72555,0.7256,0.7255,0.72555,28900000.0
2009-12-03 12:00:00,0.72555,0.72595,0.72545,0.72595,306200000.0
2009-12-03 12:01:00,0.72595,0.72595,0.7258,0.72595,44600000.0
2009-12-03 12:02:00,0.7259,0.7262,0.7259,0.72605,171200000.0
2009-12-03 12:03:00,0.72605,0.72615,0.7259,0.72595,131400000.0
2009-12-03 12:04:00,0.72595,0.726,0.7259,0.726,87000000.0
2009-12-03 12:05:00,0.72595,0.72615,0.7259,0.72595,36100000.0
2009-12-03 12:06:00,0.72595,0.72595,0.7259,0.72595,220000000.0
2009-12-03 12:07:00,0.72605,0.72615,0.72605,0.72615,12800000.0
2009-12-03 12:08:00,0.7263,0.7263,0.72625,0.7263,17600000.0
2009-12-03 12:09:00,0.7263,0.7263,0.7262,0.7262,28300000.0
2009-12-03 12:10:00,0.7263,0.7263,0.72625,0.72625,6400000.0
2009-12-03 12:11:00,0.72615,0.72615,0.726,0.7261,38100000.0
2009-12-03 12:12:00,0.72605,0.72615,0.72605,0.72605,17600000.0
2009-12-03 12:13:00,0.72605,0.72605,0.726,0.726,54000000.0
2009-12-03 12:14:00,0.726,0.72615,0.726,0.72615,52800000.0
2009-12-03 12:15:00,0.72615,0.72615,0.7258,0.72595,132000000.0
2009-12-03 12:16:00,0.72595,0.72595,0.72585,0.72585,22400000.0
2009-12-03 12:17:00,0.72585,0.72595,0.72585,0.72595,56900000.0
2009-12-03 12:18:00,0.72595,0.72595,0.72585,0.72595,77000000.0
2009-12-03 12:19:00,0.72595,0.7261,0.72595,0.7261,37100000.0
2009-12-03 12:20:00,0.72605,0.7261,0.7259,0.72595,144200000.0
2009-12-03 12:21:00,0.72595,0.7261,0.72555,0.72555,128700000.0
2009-12-03 12:22:00,0.72545,0.7255,0.7254,0.7255,58100000.0
2009-12-03 12:23:00,0.72555,0.72565,0.72555,0.7256,27200000.0
2009-12-03 12:24:00,0.7256,0.7256,0.72555,0.72555,12800000.0
2009-12-03 12:25:00,0.72555,0.72555,0.72545,0.72545,17600000.0
2009-12-03 12:26:00,0.72545,0.7255,0.72545,0.72545,70500000.0
2009-12-03 12:27:00,0.72545,0.72545,0.7254,0.7254,70700000.0
2009-12-03 12:28:00,0.7254,0.72545,0.7254,0.72545,50200000.0
2009-12-03 12:29:00,0.72545,0.72575,0.72545,0.7257,221900000.0
2009-12-03 12:30:00,0.7257,0.72575,0.72555,0.72555,160500000.0
2009-12-03 12:31:00,0.7255,0.7257,0.72545,0.72545,177900000.0
2009-12-03 12:32:00,0.72545,0.72545,0.7254,0.72545,119100000.0
2009-12-03 12:33:00,0.72545,0.7255,0.72545,0.72545,56400000.0
2009-12-03 12:34:00,0.72545,0.7255,0.72545,0.7255,90900000.0
2009-12-03 12:35:00,0.7255,0.7255,0.7254,0.72545,81700000.0
2009-12-03 12:36:00,0.72545,0.7255,0.72545,0.72545,53900000.0
2009-12-03 12:37:00,0.72545,0.72545,0.72545,0.72545,60900000.0
2009-12-03 12:38:00,0.72545,0.72545,0.7254,0.72545,43000000.0
2009-12-03 12:39:00,0.7255,0.7255,0.72545,0.7255,22400000.0
2009-12-03 12:40:00,0.72545,0.7255,0.72515,0.72535,52000000.0
2009-12-03 12:41:00,0.7254,0.72555,0.72535,0.72555,88800000.0
2009-12-03 12:42:00,0.7255,0.7258,0.72545,0.72565,61300000.0
2009-12-03 12:43:00,0.7257,0.72595,0.72565,0.72585,164800000.0
2009-12-03 12:44:00,0.7258,0.7258,0.7256,0.7258,172300000.0
2009-12-03 12:45:00,0.7258,0.7258,0.72575,0.72575,93800000.0
2009-12-03 12:46:00,0.72575,0.7258,0.72545,0.72545,174700000.0
2009-12-03 12:47:00,0.72545,0.72555,0.72525,0.7253,135400000.0
2009-12-03 12:48:00,0.7253,0.7253,0.725,0.725,72000000.0
2009-12-03 12:49:00,0.72505,0.7251,0.72485,0.72485,92500000.0
2009-12-03 12:50:00,0.72505,0.72505,0.7248,0.7249,309500000.0
2009-12-03 12:51:00,0.72495,0.725,0.72485,0.7249,149700000.0
2009-12-03 12:52:00,0.72495,0.725,0.72485,0.72485,195000000.0
2009-12-03 12:53:00,0.72485,0.72495,0.7247,0.7247,286900000.0
2009-12-03 12:54:00,0.72465,0.7248,0.7245,0.72455,259500000.0
2009-12-03 12:55:00,0.72455,0.7246,0.72415,0.7243,272600000.0
2009-12-03 12:56:00,0.7243,0.7244,0.72425,0.7244,100000000.0
2009-12-03 12:57:00,0.7244,0.7245,0.7244,0.72445,36000000.0
2009-12-03 12:58:00,0.72445,0.7246,0.72445,0.7246,73600000.0
2009-12-03 12:59:00,0.7247,0.72475,0.72465,0.7247,51200000.0
2009-12-03 13:00:00,0.72475,0.72475,0.72445,0.72455,128500000.0
2009-12-03 13:01:00,0.72455,0.72455,0.72455,0.72455,16000000.0
2009-12-03 13:02:00,0.72455,0.72455,0.7243,0.72455,86800000.0
2009-12-03 13:03:00,0.72455,0.72455,0.72435,0.72445,197600000.0
2009-12-03 13:04:00,0.72445,0.72465,0.72445,0.7245,115400000.0
2009-12-03 13:05:00,0.7245,0.72465,0.7245,0.72465,36800000.0
2009-12-03 13:06:00,0.72465,0.7247,0.72465,0.7247,53600000.0
2009-12-03 13:07:00,0.72475,0.72475,0.72465,0.7247,64400000.0
2009-12-03 13:08:00,0.7247,0.7247,0.7247,0.7247,12800000.0
2009-12-03 13:09:00,0.72465,0.72495,0.72465,0.72495,64500000.0
2009-12-03 13:10:00,0.72495,0.72495,0.7248,0.7249,92700000.0
2009-12-03 13:11:00,0.7249,0.7249,0.72455,0.7246,189800000.0
2009-12-03 13:12:00,0.72465,0.7248,0.72465,0.72475,61100000.0
2009-12-03 13:13:00,0.7248,0.7248,0.7248,0.7248,6400000.0
2009-12-03 13:14:00,0.7248,0.72495,0.7248,0.72485,39800000.0
2009-12-03 13:15:00,0.72485,0.7254,0.72485,0.72525,237600000.0
2009-12-03 13:16:00,0.72525,0.72525,0.72505,0.72505,173900000.0
2009-12-03 13:17:00,0.72505,0.72505,0.7249,0.725,120800000.0
2009-12-03 13:18:00,0.725,0.72515,0.725,0.72505,263500000.0
2009-12-03 13:19:00,0.7251,0.7251,0.725,0.7251,93200000.0
2009-12-03 13:20:00,0.7251,0.72515,0.7251,0.72515,21400000.0
2009-12-03 13:21:00,0.72515,0.72515,0.725,0.725,51700000.0
2009-12-03 13:22:00,0.725,0.7251,0.72495,0.7251,104900000.0
2009-12-03 13:23:00,0.72505,0.7251,0.72495,0.725,90300000.0
2009-12-03 13:24:00,0.725,0.725,0.725,0.725,39500000.0
2009-12-03 13:25:00,0.725,0.72525,0.72495,0.72525,116200000.0
2009-12-03 13:26:00,0.72525,0.72525,0.72515,0.7252,35900000.0
2009-12-03 13:27:00,0.72515,0.72515,0.72515,0.72515,30800000.0
2009-12-03 13:28:00,0.72515,0.72515,0.72515,0.72515,14400000.0
2009-12-03 13:29:00,0.72515,0.7252,0.72515,0.7252,11200000.0
2009-12-03 13:30:00,0.7252,0.72525,0.72505,0.72525,49600000.0
2009-12-03 13:31:00,0.72525,0.72535,0.72515,0.72535,82500000.0
2009-12-03 13:32:00,0.72535,0.7256,0.7253,0.72555,63400000.0
2009-12-03 13:33:00,0.7255,0.7256,0.7254,0.72545,53200000.0
2009-12-03 13:34:00,0.72545,0.72545,0.7253,0.72545,49500000.0
2009-12-03 13:35:00,0.72545,0.72555,0.7253,0.7254,78400000.0
2009-12-03 13:36:00,0.7254,0.72545,0.7254,0.72545,44900000.0
2009-12-03 13:37:00,0.72545,0.7255,0.72545,0.72545,75400000.0
2009-12-03 13:38:00,0.72545,0.7255,0.7254,0.72545,121700000.0
2009-12-03 13:39:00,0.72545,0.7255,0.72535,0.7254,72200000.0
2009-12-03 13:40:00,0.72535,0.72535,0.7253,0.7253,149800000.0
2009-12-03 13:41:00,0.7253,0.7253,0.7251,0.72515,150100000.0
2009-12-03 13:42:00,0.72515,0.72515,0.72515,0.72515,5600000.0
2009-12-03 13:43:00,0.72481,0.72506,0.7247,0.72506,20800000.0
2009-12-03 13:44:00,0.72515,0.72515,0.72515,0.72515,12700000.0
2009-12-03 13:45:00,0.72515,0.72515,0.72515,0.72515,19900000.0
2009-12-03 13:46:00,0.72515,0.72525,0.7251,0.72525,174900000.0
2009-12-03 13:47:00,0.72525,0.7253,0.72515,0.7253,69900000.0
2009-12-03 13:48:00,0.72525,0.72525,0.72525,0.72525,76900000.0
2009-12-03 13:49:00,0.7252,0.72525,0.725,0.725,122400000.0
2009-12-03 13:50:00,0.725,0.725,0.72485,0.72485,83000000.0
2009-12-03 13:51:00,0.72485,0.725,0.72485,0.7249,70100000.0
2009-12-03 13:52:00,0.72495,0.72515,0.72495,0.7251,185700000.0
2009-12-03 13:53:00,0.7251,0.7251,0.7251,0.7251,75800000.0
2009-12-03 13:54:00,0.7251,0.7251,0.7251,0.7251,76300000.0
2009-12-03 13:55:00,0.7251,0.7251,0.7249,0.7249,148300000.0
2009-12-03 13:56:00,0.7249,0.7249,0.7245,0.7245,294300000.0
2009-12-03 13:57:00,0.72455,0.72455,0.7242,0.72455,105300000.0
2009-12-03 13:58:00,0.72455,0.72475,0.72455,0.72465,106500000.0
2009-12-03 13:59:00,0.72465,0.72485,0.7246,0.7247,294800000.0
2009-12-03 14:00:00,0.7247,0.7248,0.72465,0.7247,128900000.0
2009-12-03 14:01:00,0.7247,0.7248,0.7247,0.7248,23400000.0
2009-12-03 14:02:00,0.7248,0.7248,0.7247,0.7247,41500000.0
2009-12-03 14:03:00,0.7247,0.7247,0.7247,0.7247,3700000.0
2009-12-03 14:04:00,0.7247,0.7247,0.7246,0.7246,39900000.0
2009-12-03 14:05:00,0.7246,0.7246,0.72445,0.72445,16800000.0
2009-12-03 14:06:00,0.72445,0.72445,0.72425,0.7243,80800000.0
2009-12-03 14:07:00,0.7243,0.7243,0.72425,0.72425,42400000.0
2009-12-03 14:08:00,0.72425,0.72435,0.724,0.7241,147900000.0
2009-12-03 14:09:00,0.7241,0.7242,0.72405,0.7242,62000000.0
2009-12-03 14:10:00,0.72415,0.72415,0.72415,0.72415,14400000.0
2009-12-03 14:11:00,0.72415,0.72415,0.72415,0.72415,11200000.0
2009-12-03 14:12:00,0.72415,0.72415,0.72415,0.72415,28800000.0
2009-12-03 14:13:00,0.72415,0.72415,0.72415,0.72415,41600000.0
2009-12-03 14:14:00,0.72415,0.72415,0.7241,0.72415,29300000.0
2009-12-03 14:15:00,0.72415,0.7242,0.7241,0.7242,86000000.0
2009-12-03 14:16:00,0.7242,0.7242,0.7242,0.7242,8200000.0
2009-12-03 14:17:00,0.72425,0.72435,0.72415,0.72415,71300000.0
2009-12-03 14:18:00,0.72415,0.7242,0.7241,0.7242,69500000.0
2009-12-03 14:19:00,0.7242,0.7243,0.72415,0.7242,88000000.0
2009-12-03 14:20:00,0.7242,0.72425,0.724,0.72405,156800000.0
2009-12-03 14:21:00,0.7241,0.7242,0.72405,0.7241,80100000.0
2009-12-03 14:22:00,0.7241,0.72425,0.7241,0.72415,58700000.0
2009-12-03 14:23:00,0.7242,0.7242,0.72415,0.7242,42400000.0
2009-12-03 14:24:00,0.72425,0.72425,0.72415,0.7242,42800000.0
2009-12-03 14:25:00,0.7242,0.72445,0.7242,0.7244,75300000.0
2009-12-03 14:26:00,0.72445,0.7245,0.7244,0.72445,70200000.0
2009-12-03 14:27:00,0.72445,0.72445,0.72425,0.7243,119400000.0
2009-12-03 14:28:00,0.7243,0.72445,0.7243,0.72445,52500000.0
2009-12-03 14:29:00,0.72435,0.7246,0.72415,0.7243,137500000.0
2009-12-03 14:30:00,0.7243,0.72445,0.7241,0.72415,116800000.0
2009-12-03 14:31:00,0.72415,0.72435,0.7241,0.72415,210399999.0
2009-12-03 14:32:00,0.72415,0.7242,0.72415,0.7242,48500000.0
2009-12-03 14:33:00,0.72415,0.7242,0.72415,0.7242,156100000.0
2009-12-03 14:34:00,0.7242,0.72445,0.7242,0.72445,138800000.0
2009-12-03 14:35:00,0.72445,0.72445,0.72425,0.7243,77700000.0
2009-12-03 14:36:00,0.7243,0.72455,0.7243,0.72445,82500000.0
2009-12-03 14:37:00,0.7244,0.7244,0.72435,0.72435,60700000.0
2009-12-03 14:38:00,0.72435,0.7246,0.7243,0.7245,119800000.0
2009-12-03 14:39:00,0.72445,0.72505,0.72445,0.72495,359100000.0
2009-12-03 14:40:00,0.72475,0.7248,0.7246,0.7246,111600000.0
2009-12-03 14:41:00,0.7247,0.7247,0.7245,0.7245,29300000.0
2009-12-03 14:42:00,0.7245,0.7245,0.7244,0.7245,20100000.0
2009-12-03 14:43:00,0.72455,0.72465,0.7245,0.7245,82800000.0
2009-12-03 14:44:00,0.7245,0.7246,0.72445,0.7245,41800000.0
2009-12-03 14:45:00,0.72455,0.7246,0.72455,0.72455,26500000.0
2009-12-03 14:46:00,0.72455,0.72455,0.72445,0.72455,98400000.0
2009-12-03 14:47:00,0.72455,0.7246,0.72455,0.72455,82200000.0
2009-12-03 14:48:00,0.72455,0.72455,0.72435,0.7244,109700000.0
2009-12-03 14:49:00,0.7244,0.7244,0.7243,0.72435,55900000.0
2009-12-03 14:50:00,0.72435,0.72435,0.72435,0.72435,12000000.0
2009-12-03 14:51:00,0.72435,0.72435,0.72435,0.72435,3200000.0
2009-12-03 14:52:00,0.72435,0.72435,0.72435,0.72435,6400000.0
2009-12-03 14:53:00,0.72435,0.72435,0.72425,0.72425,35600000.0
2009-12-03 14:54:00,0.72425,0.7247,0.7242,0.7246,137700000.0
2009-12-03 14:55:00,0.7246,0.72465,0.7244,0.7244,85300000.0
2009-12-03 14:56:00,0.7244,0.72515,0.7244,0.7248,177200000.0
2009-12-03 14:57:00,0.7248,0.72485,0.72455,0.72455,235600000.0
2009-12-03 14:58:00,0.72455,0.7249,0.72455,0.7249,186000000.0
2009-12-03 14:59:00,0.7249,0.72495,0.7249,0.72495,55900000.0
2009-12-03 15:00:00,0.72495,0.72505,0.7248,0.7248,45800000.0
2009-12-03 15:01:00,0.72485,0.7249,0.72475,0.72475,40200000.0
2009-12-03 15:02:00,0.72475,0.7249,0.72475,0.7248,41600000.0
2009-12-03 15:03:00,0.7248,0.7248,0.7246,0.72465,38900000.0
2009-12-03 15:04:00,0.72465,0.72485,0.72455,0.7247,143900000.0
2009-12-03 15:05:00,0.7247,0.7248,0.72445,0.72455,75900000.0
2009-12-03 15:06:00,0.72455,0.72455,0.72435,0.7244,71700000.0
2009-12-03 15:07:00,0.7244,0.72445,0.72425,0.72425,156100000.0
2009-12-03 15:08:00,0.72425,0.72425,0.72415,0.72425,45500000.0
2009-12-03 15:09:00,0.72425,0.72425,0.7242,0.7242,9600000.0
2009-12-03 15:10:00,0.72415,0.72425,0.72395,0.72425,166400000.0
2009-12-03 15:11:00,0.72425,0.72425,0.7241,0.7241,61200000.0
2009-12-03 15:12:00,0.7241,0.72445,0.7241,0.7244,104200000.0
2009-12-03 15:13:00,0.7244,0.7244,0.72425,0.72435,97200000.0
2009-12-03 15:14:00,0.72435,0.72435,0.72395,0.7241,165700000.0
2009-12-03 15:15:00,0.7241,0.72415,0.72395,0.72395,79200000.0
2009-12-03 15:16:00,0.72395,0.7241,0.72395,0.72405,83200000.0
2009-12-03 15:17:00,0.724,0.724,0.72385,0.7239,87400000.0
2009-12-03 15:18:00,0.7239,0.72405,0.7237,0.7237,109400000.0
2009-12-03 15:19:00,0.7238,0.72385,0.7237,0.7237,25200000.0
2009-12-03 15:20:00,0.72375,0.72465,0.72375,0.72445,444000000.0
2009-12-03 15:21:00,0.72445,0.72445,0.72425,0.72425,180800001.0
2009-12-03 15:22:00,0.72435,0.72435,0.7242,0.72425,67600000.0
2009-12-03 15:23:00,0.72425,0.7243,0.72405,0.72405,110200000.0
2009-12-03 15:24:00,0.72405,0.7241,0.7238,0.7238,59300000.0
2009-12-03 15:25:00,0.72375,0.72375,0.72335,0.72335,96200000.0
2009-12-03 15:26:00,0.72335,0.7234,0.72335,0.72335,56000000.0
2009-12-03 15:27:00,0.72335,0.72345,0.72335,0.72335,84900000.0
2009-12-03 15:28:00,0.72335,0.72355,0.72335,0.7235,37200000.0
2009-12-03 15:29:00,0.7235,0.72355,0.72335,0.72335,67300000.0
2009-12-03 15:30:00,0.7235,0.72365,0.72335,0.72345,106000000.0
2009-12-03 15:31:00,0.72345,0.72355,0.7232,0.7232,117200000.0
2009-12-03 15:32:00,0.7232,0.7232,0.72295,0.7231,84500000.0
2009-12-03 15:33:00,0.7231,0.7231,0.7224,0.7227,187400000.0
2009-12-03 15:34:00,0.7227,0.72275,0.7226,0.7226,80100000.0
2009-12-03 15:35:00,0.7226,0.7226,0.72165,0.7225,326500000.0
2009-12-03 15:36:00,0.7225,0.72405,0.7224,0.7236,306300000.0
2009-12-03 15:37:00,0.7236,0.72425,0.7235,0.7242,201600000.0
2009-12-03 15:38:00,0.72425,0.7246,0.7241,0.72415,270800000.0
2009-12-03 15:39:00,0.72415,0.72415,0.7237,0.72385,298300000.0
2009-12-03 15:40:00,0.72385,0.72425,0.7236,0.7236,208700000.0
2009-12-03 15:41:00,0.7237,0.72375,0.72335,0.7234,240000000.0
2009-12-03 15:42:00,0.72335,0.7235,0.7228,0.7235,290600000.0
2009-12-03 15:43:00,0.7235,0.72365,0.7231,0.72315,164200000.0
2009-12-03 15:44:00,0.72315,0.72325,0.72315,0.7232,341300000.0
2009-12-03 15:45:00,0.7232,0.72355,0.72275,0.7229,231300000.0
2009-12-03 15:46:00,0.7229,0.72345,0.7229,0.7234,495300002.0
2009-12-03 15:47:00,0.7234,0.72345,0.72325,0.72325,490999999.0
2009-12-03 15:48:00,0.72325,0.72355,0.72305,0.72355,200200000.0
2009-12-03 15:49:00,0.72355,0.7239,0.72355,0.72365,314800002.0
2009-12-03 15:50:00,0.72365,0.72365,0.7229,0.72315,307500000.0
2009-12-03 15:51:00,0.72315,0.72335,0.72315,0.72325,89300000.0
2009-12-03 15:52:00,0.72325,0.72335,0.72305,0.72315,84300000.0
2009-12-03 15:53:00,0.72315,0.72315,0.72285,0.72305,145500000.0
2009-12-03 15:54:00,0.72295,0.72305,0.72255,0.7228,137600000.0
2009-12-03 15:55:00,0.7228,0.72295,0.72245,0.72255,169900000.0
2009-12-03 15:56:00,0.72255,0.7226,0.72215,0.7225,162900000.0
2009-12-03 15:57:00,0.7225,0.72275,0.72235,0.72245,217400000.0
2009-12-03 15:58:00,0.72245,0.7226,0.72225,0.72235,97700000.0
2009-12-03 15:59:00,0.72235,0.7226,0.72235,0.7224,161900000.0
2009-12-03 16:00:00,0.72245,0.72285,0.72245,0.7226,155900000.0
2009-12-03 16:01:00,0.7226,0.7226,0.72245,0.72255,187600000.0
2009-12-03 16:02:00,0.72255,0.7229,0.72245,0.72285,181900000.0
2009-12-03 16:03:00,0.72285,0.72295,0.7228,0.7229,181000000.0
2009-12-03 16:04:00,0.72285,0.72285,0.7228,0.7228,65700000.0
2009-12-03 16:05:00,0.72285,0.72295,0.7228,0.72295,128100000.0
2009-12-03 16:06:00,0.72295,0.72345,0.7229,0.7234,101400000.0
2009-12-03 16:07:00,0.7234,0.72365,0.7234,0.7236,82900000.0
2009-12-03 16:08:00,0.7236,0.72415,0.72355,0.72415,132000000.0
2009-12-03 16:09:00,0.72415,0.72415,0.7235,0.7235,161000000.0
2009-12-03 16:10:00,0.7235,0.7235,0.72315,0.72325,131300000.0
2009-12-03 16:11:00,0.72335,0.72375,0.72335,0.72365,57400000.0
2009-12-03 16:12:00,0.72355,0.72375,0.72345,0.72375,182300000.0
2009-12-03 16:13:00,0.72375,0.72385,0.72315,0.72315,106000000.0
2009-12-03 16:14:00,0.72315,0.72315,0.72265,0.7227,89000000.0
2009-12-03 16:15:00,0.72275,0.723,0.72265,0.723,51400000.0
2009-12-03 16:16:00,0.72295,0.72305,0.7229,0.723,71800000.0
2009-12-03 16:17:00,0.723,0.723,0.72295,0.723,19200000.0
2009-12-03 16:18:00,0.72295,0.723,0.7229,0.7229,24500000.0
2009-12-03 16:19:00,0.72285,0.7229,0.72265,0.72265,207000000.0
2009-12-03 16:20:00,0.72275,0.72275,0.72235,0.72255,258000000.0
2009-12-03 16:21:00,0.72255,0.72255,0.722,0.7221,197700000.0
2009-12-03 16:22:00,0.72225,0.72225,0.72215,0.72225,103100000.0
2009-12-03 16:23:00,0.72225,0.72225,0.72215,0.7222,94800000.0
2009-12-03 16:24:00,0.72225,0.7226,0.72225,0.72225,110300000.0
2009-12-03 16:25:00,0.72225,0.72235,0.72205,0.72205,89700000.0
2009-12-03 16:26:00,0.72195,0.7221,0.72175,0.72185,197700000.0
2009-12-03 16:27:00,0.72185,0.7219,0.72165,0.7217,181800000.0
2009-12-03 16:28:00,0.7217,0.72185,0.72165,0.72165,166800000.0
2009-12-03 16:29:00,0.72165,0.72205,0.7216,0.72195,277400000.0
2009-12-03 16:30:00,0.72195,0.72195,0.7214,0.7216,174600000.0
2009-12-03 16:31:00,0.7216,0.72215,0.72155,0.72215,237900000.0
2009-12-03 16:32:00,0.72205,0.7223,0.72195,0.72195,233900000.0
2009-12-03 16:33:00,0.72195,0.72255,0.72185,0.7224,364300000.0
2009-12-03 16:34:00,0.72245,0.7225,0.7223,0.7225,256800000.0
2009-12-03 16:35:00,0.72255,0.72285,0.7225,0.72265,211400000.0
2009-12-03 16:36:00,0.72265,0.72285,0.72255,0.7227,98000000.0
2009-12-03 16:37:00,0.72275,0.7229,0.7226,0.72275,127100000.0
2009-12-03 16:38:00,0.72275,0.7229,0.72275,0.7228,123200000.0
2009-12-03 16:39:00,0.72285,0.72285,0.72235,0.7226,203800000.0
2009-12-03 16:40:00,0.72275,0.72315,0.7227,0.72305,271900000.0
2009-12-03 16:41:00,0.723,0.72305,0.7226,0.7227,297700000.0
2009-12-03 16:42:00,0.72275,0.723,0.72265,0.723,241200000.0
2009-12-03 16:43:00,0.72295,0.7231,0.72285,0.723,329500000.0
2009-12-03 16:44:00,0.72305,0.7231,0.7229,0.723,222400000.0
2009-12-03 16:45:00,0.723,0.72335,0.723,0.72315,251000000.0
2009-12-03 16:46:00,0.72315,0.7233,0.72305,0.72325,220500000.0
2009-12-03 16:47:00,0.72325,0.72355,0.7232,0.72355,78700000.0
2009-12-03 16:48:00,0.72355,0.72355,0.723,0.72305,356500000.0
2009-12-03 16:49:00,0.72305,0.72335,0.72305,0.7232,347899999.0
2009-12-03 16:50:00,0.7232,0.7232,0.723,0.72315,176700000.0
2009-12-03 16:51:00,0.72315,0.72315,0.72295,0.72295,322200000.0
2009-12-03 16:52:00,0.72295,0.723,0.72265,0.7228,364100000.0
2009-12-03 16:53:00,0.7228,0.72295,0.72245,0.72255,302600000.0
2009-12-03 16:54:00,0.72255,0.72295,0.7224,0.72275,430500000.0
2009-12-03 16:55:00,0.7227,0.72275,0.7222,0.72275,503499999.0
2009-12-03 16:56:00,0.7228,0.72305,0.72265,0.7229,332500000.0
2009-12-03 16:57:00,0.7229,0.7231,0.7227,0.72285,276400000.0
2009-12-03 16:58:00,0.723,0.723,0.72275,0.7229,224900000.0
2009-12-03 16:59:00,0.7229,0.7231,0.72225,0.7225,217200000.0
2009-12-03 17:00:00,0.72215,0.7223,0.7216,0.72225,269200001.0
2009-12-03 17:01:00,0.72225,0.72235,0.72145,0.72185,306100000.0
2009-12-03 17:02:00,0.72185,0.72215,0.72175,0.72215,157000000.0
2009-12-03 17:03:00,0.7222,0.7226,0.72155,0.72165,369600001.0
2009-12-03 17:04:00,0.72165,0.72185,0.7216,0.7218,246300000.0
2009-12-03 17:05:00,0.7218,0.7219,0.72145,0.72165,219100000.0
2009-12-03 17:06:00,0.72165,0.72165,0.72135,0.7215,271900000.0
2009-12-03 17:07:00,0.72155,0.72195,0.72145,0.7218,251900000.0
2009-12-03 17:08:00,0.7219,0.72255,0.7219,0.72245,172300000.0
2009-12-03 17:09:00,0.72245,0.72245,0.72195,0.7221,219499999.0
2009-12-03 17:10:00,0.72205,0.7224,0.72175,0.7223,293300000.0
2009-12-03 17:11:00,0.72235,0.72235,0.72145,0.72165,344000000.0
2009-12-03 17:12:00,0.72165,0.72215,0.72165,0.72205,450099999.0
2009-12-03 17:13:00,0.722,0.7224,0.72165,0.7224,300500000.0
2009-12-03 17:14:00,0.72235,0.72235,0.722,0.722,308900000.0
2009-12-03 17:15:00,0.722,0.722,0.72165,0.72165,222900000.0
2009-12-03 17:16:00,0.7217,0.72235,0.7217,0.7223,312300000.0
2009-12-03 17:17:00,0.72225,0.7223,0.7215,0.7215,183600000.0
2009-12-03 17:18:00,0.7215,0.72175,0.72135,0.72155,271200000.0
2009-12-03 17:19:00,0.7215,0.7217,0.72125,0.72135,170200000.0
2009-12-03 17:20:00,0.72135,0.7216,0.72125,0.7215,224700000.0
2009-12-03 17:21:00,0.72165,0.7217,0.72145,0.7217,137700000.0
2009-12-03 17:22:00,0.7217,0.72185,0.7216,0.7217,101200000.0
2009-12-03 17:23:00,0.72175,0.722,0.7216,0.72195,222100000.0
2009-12-03 17:24:00,0.72195,0.7221,0.72185,0.72195,143700000.0
2009-12-03 17:25:00,0.7219,0.7219,0.7216,0.7217,123000000.0
2009-12-03 17:26:00,0.7217,0.72205,0.7217,0.72205,214700000.0
2009-12-03 17:27:00,0.72205,0.72225,0.72195,0.72215,168500000.0
2009-12-03 17:28:00,0.7221,0.7226,0.7221,0.72245,279500000.0
2009-12-03 17:29:00,0.72245,0.7226,0.72245,0.72255,69200000.0
2009-12-03 17:30:00,0.72255,0.72255,0.7223,0.72245,171000000.0
2009-12-03 17:31:00,0.7224,0.72265,0.72235,0.72255,188700000.0
2009-12-03 17:32:00,0.72255,0.72275,0.7225,0.72265,129600000.0
2009-12-03 17:33:00,0.72265,0.72275,0.72245,0.72255,161800000.0
2009-12-03 17:34:00,0.7225,0.72275,0.7225,0.72255,80100000.0
2009-12-03 17:35:00,0.72255,0.7228,0.72255,0.72275,164700000.0
2009-12-03 17:36:00,0.72275,0.72275,0.7226,0.7226,100300000.0
2009-12-03 17:37:00,0.72265,0.7227,0.7221,0.7221,91000000.0
2009-12-03 17:38:00,0.7221,0.7225,0.7221,0.7224,127400000.0
2009-12-03 17:39:00,0.7224,0.72265,0.72205,0.72205,188000000.0
2009-12-03 17:40:00,0.72205,0.72225,0.7216,0.7216,240800000.0
2009-12-03 17:41:00,0.7216,0.7218,0.7215,0.72175,197200000.0
2009-12-03 17:42:00,0.72175,0.72175,0.7214,0.72155,175700000.0
2009-12-03 17:43:00,0.72155,0.7216,0.72125,0.7214,336100000.0
2009-12-03 17:44:00,0.7214,0.72155,0.72135,0.72155,186900000.0
2009-12-03 17:45:00,0.72155,0.72185,0.72145,0.72155,230300000.0
2009-12-03 17:46:00,0.72155,0.72165,0.72135,0.72145,383500000.0
2009-12-03 17:47:00,0.72145,0.72215,0.72145,0.72215,326000000.0
2009-12-03 17:48:00,0.72205,0.72245,0.72205,0.72235,299000000.0
2009-12-03 17:49:00,0.7223,0.72275,0.72225,0.7227,186500000.0
2009-12-03 17:50:00,0.72265,0.72265,0.72245,0.72255,398900000.0
2009-12-03 17:51:00,0.7225,0.72275,0.7225,0.72275,267300001.0
2009-12-03 17:52:00,0.72275,0.7229,0.7225,0.72265,319400000.0
2009-12-03 17:53:00,0.7226,0.7226,0.7219,0.7221,303400000.0
2009-12-03 17:54:00,0.7221,0.72215,0.72195,0.722,320300000.0
2009-12-03 17:55:00,0.722,0.72235,0.722,0.72225,288900000.0
2009-12-03 17:56:00,0.72225,0.72225,0.72225,0.72225,45500000.0
2009-12-03 17:57:00,0.72225,0.72235,0.7222,0.7222,202100000.0
2009-12-03 17:58:00,0.7222,0.7226,0.72215,0.7226,272900000.0
2009-12-03 17:59:00,0.7226,0.72275,0.72225,0.72235,325600000.0
2009-12-03 18:00:00,0.72235,0.72275,0.72235,0.7227,268200000.0
2009-12-03 18:01:00,0.7227,0.723,0.7227,0.7229,97200000.0
2009-12-03 18:02:00,0.7229,0.72315,0.7229,0.72295,144400000.0
2009-12-03 18:03:00,0.72295,0.72315,0.7228,0.72315,93000000.0
2009-12-03 18:04:00,0.72315,0.72315,0.72285,0.72285,104000000.0
2009-12-03 18:05:00,0.72285,0.72285,0.72265,0.7227,55600000.0
2009-12-03 18:06:00,0.7227,0.72305,0.7227,0.72305,169300000.0
2009-12-03 18:07:00,0.72305,0.72305,0.72275,0.7229,175100000.0
2009-12-03 18:08:00,0.7229,0.7233,0.7229,0.72315,117100000.0
2009-12-03 18:09:00,0.72315,0.7234,0.7229,0.723,194800000.0
2009-12-03 18:10:00,0.7229,0.72305,0.72285,0.72305,84200000.0
2009-12-03 18:11:00,0.723,0.72315,0.72285,0.72315,131800000.0
2009-12-03 18:12:00,0.72315,0.72325,0.72295,0.7232,135100000.0
2009-12-03 18:13:00,0.72325,0.7236,0.7232,0.7236,181600000.0
2009-12-03 18:14:00,0.72365,0.72385,0.7235,0.72355,194000000.0
2009-12-03 18:15:00,0.7236,0.7236,0.7233,0.72335,126000000.0
2009-12-03 18:16:00,0.72335,0.72335,0.72305,0.72305,79900000.0
2009-12-03 18:17:00,0.7232,0.7233,0.72305,0.7231,107600000.0
2009-12-03 18:18:00,0.7231,0.7234,0.7231,0.72335,29300000.0
2009-12-03 18:19:00,0.72345,0.7236,0.72325,0.72325,61100000.0
2009-12-03 18:20:00,0.72325,0.72365,0.72325,0.7236,110600000.0
2009-12-03 18:21:00,0.7236,0.7237,0.72355,0.72365,77500000.0
2009-12-03 18:22:00,0.72365,0.7237,0.72355,0.72355,53800000.0
2009-12-03 18:23:00,0.7235,0.7236,0.72325,0.72325,61600000.0
2009-12-03 18:24:00,0.7232,0.7237,0.7232,0.7236,178400000.0
2009-12-03 18:25:00,0.7236,0.72385,0.7236,0.7236,195100000.0
2009-12-03 18:26:00,0.72375,0.72405,0.72365,0.72395,208300000.0
2009-12-03 18:27:00,0.72395,0.72415,0.7239,0.72395,272900000.0
2009-12-03 18:28:00,0.724,0.72415,0.72385,0.7241,217100000.0
2009-12-03 18:29:00,0.72405,0.72415,0.72405,0.72415,110500000.0
2009-12-03 18:30:00,0.72415,0.72415,0.7238,0.72385,166900000.0
2009-12-03 18:31:00,0.72385,0.72425,0.7238,0.7239,291800000.0
2009-12-03 18:32:00,0.72395,0.72405,0.7239,0.72405,153600000.0
2009-12-03 18:33:00,0.7241,0.72415,0.72395,0.72395,99600000.0
2009-12-03 18:34:00,0.724,0.72415,0.72395,0.72395,128600000.0
2009-12-03 18:35:00,0.72395,0.72405,0.72385,0.72385,127400000.0
2009-12-03 18:36:00,0.72385,0.72385,0.72375,0.72375,114900000.0
2009-12-03 18:37:00,0.7238,0.7238,0.7233,0.72355,308400000.0
2009-12-03 18:38:00,0.72355,0.72355,0.72335,0.7234,130600000.0
2009-12-03 18:39:00,0.72335,0.7234,0.72315,0.7232,132300000.0
2009-12-03 18:40:00,0.7232,0.72335,0.72305,0.7233,211500000.0
2009-12-03 18:41:00,0.7233,0.72365,0.7233,0.72355,275300000.0
2009-12-03 18:42:00,0.72355,0.7237,0.72355,0.7236,113900000.0
2009-12-03 18:43:00,0.7236,0.7236,0.72295,0.72305,219000000.0
2009-12-03 18:44:00,0.72315,0.72315,0.72295,0.723,252300000.0
2009-12-03 18:45:00,0.723,0.72315,0.7226,0.7226,140500000.0
2009-12-03 18:46:00,0.72255,0.72285,0.72255,0.7228,78300000.0
2009-12-03 18:47:00,0.7228,0.7229,0.7228,0.7229,17100000.0
2009-12-03 18:48:00,0.7229,0.72305,0.72275,0.7228,240900000.0
2009-12-03 18:49:00,0.72275,0.72275,0.72275,0.72275,21200000.0
2009-12-03 18:50:00,0.7228,0.7232,0.7228,0.7231,60400000.0
2009-12-03 18:51:00,0.72305,0.72305,0.72275,0.72275,106300000.0
2009-12-03 18:52:00,0.7228,0.7231,0.72275,0.7231,116700000.0
2009-12-03 18:53:00,0.72305,0.7233,0.72285,0.72325,182300000.0
2009-12-03 18:54:00,0.72325,0.72335,0.72325,0.72335,201700000.0
2009-12-03 18:55:00,0.72335,0.72335,0.7233,0.7233,36200000.0
2009-12-03 18:56:00,0.7234,0.7234,0.72305,0.7231,110400000.0
2009-12-03 18:57:00,0.7231,0.72315,0.72305,0.72305,248100000.0
2009-12-03 18:58:00,0.723,0.723,0.723,0.723,14800000.0
2009-12-03 18:59:00,0.72305,0.72305,0.723,0.723,54400000.0
2009-12-03 19:00:00,0.723,0.723,0.72265,0.72275,206500000.0
2009-12-03 19:01:00,0.72275,0.72275,0.7227,0.7227,83000000.0
2009-12-03 19:02:00,0.7227,0.7227,0.72255,0.72255,101600000.0
2009-12-03 19:03:00,0.72255,0.7226,0.72255,0.72255,41700000.0
2009-12-03 19:04:00,0.72255,0.7226,0.72255,0.7226,86700000.0
2009-12-03 19:05:00,0.7226,0.7226,0.7225,0.7225,86800000.0
2009-12-03 19:06:00,0.7225,0.7225,0.72245,0.72245,45700000.0
2009-12-03 19:07:00,0.72255,0.72255,0.7225,0.7225,4700000.0
2009-12-03 19:08:00,0.72255,0.7226,0.72255,0.72255,63600000.0
2009-12-03 19:09:00,0.72217,0.72232,0.72209,0.72232,66000000.0
2009-12-03 19:10:00,0.72255,0.72275,0.72255,0.72275,17700000.0
2009-12-03 19:11:00,0.72275,0.7229,0.7227,0.7229,219000000.0
2009-12-03 19:12:00,0.7229,0.72335,0.7228,0.72325,158500000.0
2009-12-03 19:13:00,0.72315,0.72315,0.72285,0.72285,209400000.0
2009-12-03 19:14:00,0.7229,0.723,0.7229,0.72295,87000000.0
2009-12-03 19:15:00,0.72295,0.72335,0.72295,0.72335,114000000.0
2009-12-03 19:16:00,0.72335,0.72335,0.72315,0.7232,134200000.0
2009-12-03 19:17:00,0.7232,0.7232,0.7231,0.7231,66700000.0
2009-12-03 19:18:00,0.723,0.7232,0.7229,0.72305,128800000.0
2009-12-03 19:19:00,0.7231,0.72345,0.72305,0.72345,171800000.0
2009-12-03 19:20:00,0.7234,0.72345,0.72325,0.72345,131100000.0
2009-12-03 19:21:00,0.7234,0.7234,0.7232,0.7232,100700000.0
2009-12-03 19:22:00,0.7232,0.7233,0.72315,0.72325,57700000.0
2009-12-03 19:23:00,0.72325,0.72325,0.72315,0.72315,88600000.0
2009-12-03 19:24:00,0.72315,0.72315,0.72315,0.72315,51300000.0
2009-12-03 19:25:00,0.72315,0.7232,0.7231,0.7231,48000000.0
2009-12-03 19:26:00,0.72315,0.72315,0.72315,0.72315,25200000.0
2009-12-03 19:27:00,0.72315,0.72315,0.7231,0.7231,29200000.0
2009-12-03 19:28:00,0.7231,0.72315,0.7231,0.72315,60700000.0
2009-12-03 19:29:00,0.72315,0.72315,0.72305,0.72305,70900000.0
2009-12-03 19:30:00,0.72305,0.72305,0.72295,0.723,39700000.0
2009-12-03 19:31:00,0.723,0.72305,0.72295,0.72305,42200000.0
2009-12-03 19:32:00,0.72305,0.72305,0.7227,0.7229,134500000.0
2009-12-03 19:33:00,0.7229,0.7229,0.72275,0.72275,46300000.0
2009-12-03 19:34:00,0.72275,0.7228,0.72275,0.72275,27200000.0
2009-12-03 19:35:00,0.72275,0.7228,0.72275,0.72275,59300000.0
2009-12-03 19:36:00,0.7227,0.72275,0.7227,0.7227,62100000.0
2009-12-03 19:37:00,0.72275,0.7228,0.72275,0.7228,9600000.0
2009-12-03 19:38:00,0.7228,0.7228,0.72275,0.72275,33400000.0
2009-12-03 19:39:00,0.72275,0.7228,0.72275,0.7228,8000000.0
2009-12-03 19:40:00,0.7228,0.72285,0.72275,0.72275,134000000.0
2009-12-03 19:41:00,0.72285,0.72285,0.72275,0.7228,35000000.0
2009-12-03 19:42:00,0.7228,0.72285,0.7228,0.72285,16000000.0
2009-12-03 19:43:00,0.72285,0.72285,0.7228,0.72285,32500000.0
2009-12-03 19:44:00,0.7228,0.7228,0.72275,0.72275,9600000.0
2009-12-03 19:45:00,0.7228,0.7228,0.72275,0.72275,3200000.0
2009-12-03 19:46:00,0.7227,0.72295,0.7227,0.72285,24000000.0
2009-12-03 19:47:00,0.7228,0.7228,0.7227,0.72275,17600000.0
2009-12-03 19:48:00,0.7228,0.7228,0.7228,0.7228,3200000.0
2009-12-03 19:49:00,0.72285,0.7229,0.7227,0.72275,46600000.0
2009-12-03 19:50:00,0.72275,0.72295,0.72275,0.72295,31600000.0
2009-12-03 19:51:00,0.7229,0.7229,0.7229,0.7229,33300000.0
2009-12-03 19:52:00,0.72295,0.72295,0.72295,0.72295,1600000.0
2009-12-03 19:53:00,0.72295,0.72305,0.72295,0.72305,58100000.0
2009-12-03 19:54:00,0.72305,0.72305,0.723,0.723,139800000.0
2009-12-03 19:55:00,0.723,0.72305,0.72295,0.72305,29500000.0
2009-12-03 19:56:00,0.72305,0.7231,0.72305,0.7231,48700000.0
2009-12-03 19:57:00,0.72315,0.72335,0.7231,0.72335,174700000.0
2009-12-03 19:58:00,0.72335,0.72375,0.72325,0.72365,127500000.0
2009-12-03 19:59:00,0.72375,0.72385,0.72365,0.72365,148500000.0
2009-12-03 20:00:00,0.72365,0.72395,0.72365,0.72385,181900000.0
2009-12-03 20:01:00,0.72385,0.72395,0.72365,0.7237,180100000.0
2009-12-03 20:02:00,0.72375,0.72385,0.72365,0.72365,100200000.0
2009-12-03 20:03:00,0.72365,0.72375,0.72365,0.72375,250900000.0
2009-12-03 20:04:00,0.72365,0.7238,0.7236,0.72375,129600000.0
2009-12-03 20:05:00,0.72375,0.7238,0.72365,0.72365,89300000.0
2009-12-03 20:06:00,0.72365,0.72365,0.72355,0.72355,61600000.0
2009-12-03 20:07:00,0.72355,0.72355,0.72355,0.72355,32000000.0
2009-12-03 20:08:00,0.72375,0.72375,0.72355,0.72365,76200000.0
2009-12-03 20:09:00,0.7236,0.72365,0.7236,0.7236,21100000.0
2009-12-03 20:10:00,0.7236,0.72405,0.7236,0.724,56100000.0
2009-12-03 20:11:00,0.72415,0.72425,0.724,0.72415,127100000.0
2009-12-03 20:12:00,0.72415,0.72415,0.724,0.72405,82600000.0
2009-12-03 20:13:00,0.72405,0.7241,0.72395,0.72395,169000000.0
2009-12-03 20:14:00,0.72395,0.72405,0.72395,0.724,21300000.0
2009-12-03 20:15:00,0.72395,0.72405,0.72395,0.724,63100000.0
2009-12-03 20:16:00,0.72405,0.7241,0.72405,0.72405,102600000.0
2009-12-03 20:17:00,0.72405,0.72425,0.72405,0.72425,48400000.0
2009-12-03 20:18:00,0.72425,0.72435,0.72425,0.72435,62600000.0
2009-12-03 20:19:00,0.72435,0.72435,0.72435,0.72435,25400000.0
2009-12-03 20:20:00,0.72435,0.72435,0.7242,0.7242,11400000.0
2009-12-03 20:21:00,0.72425,0.7246,0.72425,0.7243,66100000.0
2009-12-03 20:22:00,0.7243,0.7243,0.72425,0.72425,80000000.0
2009-12-03 20:23:00,0.72425,0.7245,0.72425,0.7245,52700000.0
2009-12-03 20:24:00,0.7245,0.72455,0.7245,0.72455,41000000.0
2009-12-03 20:25:00,0.72465,0.72465,0.72455,0.72455,36900000.0
2009-12-03 20:26:00,0.72455,0.7248,0.7245,0.72465,79300000.0
2009-12-03 20:27:00,0.72475,0.72475,0.72465,0.7247,39400000.0
2009-12-03 20:28:00,0.7247,0.72475,0.72445,0.72445,94900000.0
2009-12-03 20:29:00,0.72455,0.72485,0.72455,0.72485,41200000.0
2009-12-03 20:30:00,0.72485,0.72505,0.72475,0.72475,108900000.0
2009-12-03 20:31:00,0.72475,0.72505,0.72475,0.725,148900000.0
2009-12-03 20:32:00,0.725,0.7251,0.725,0.7251,10600000.0
2009-12-03 20:33:00,0.72525,0.72535,0.7251,0.7251,17000000.0
2009-12-03 20:34:00,0.72515,0.72515,0.72515,0.72515,3000000.0
2009-12-03 20:35:00,0.72515,0.72525,0.72515,0.72515,11000000.0
2009-12-03 20:36:00,0.72515,0.72515,0.7251,0.72515,34700000.0
2009-12-03 20:37:00,0.72515,0.72535,0.7251,0.72535,27400000.0
2009-12-03 20:38:00,0.72535,0.72535,0.72535,0.72535,27400000.0
2009-12-03 20:39:00,0.72535,0.72565,0.72535,0.72565,36700000.0
2009-12-03 20:40:00,0.72565,0.7258,0.72555,0.72575,116300000.0
2009-12-03 20:41:00,0.72575,0.72585,0.7257,0.72575,153400000.0
2009-12-03 20:42:00,0.72565,0.72565,0.72545,0.72565,105400000.0
2009-12-03 20:43:00,0.72555,0.72565,0.72555,0.72565,28000000.0
2009-12-03 20:44:00,0.72565,0.72565,0.72555,0.72555,23500000.0
2009-12-03 20:45:00,0.72555,0.72555,0.7255,0.7255,10400000.0
2009-12-03 20:46:00,0.7255,0.7255,0.72545,0.72545,21600000.0
2009-12-03 20:47:00,0.72545,0.7255,0.7254,0.72545,76100000.0
2009-12-03 20:48:00,0.72545,0.72555,0.72535,0.72545,82500000.0
2009-12-03 20:49:00,0.7255,0.72565,0.7255,0.72565,41100000.0
2009-12-03 20:50:00,0.7257,0.7257,0.7257,0.7257,7400000.0
2009-12-03 20:51:00,0.7257,0.7257,0.72555,0.7256,34400000.0
2009-12-03 20:52:00,0.7257,0.7257,0.7256,0.7256,42800000.0
2009-12-03 20:53:00,0.7256,0.7256,0.7256,0.7256,5300000.0
2009-12-03 20:54:00,0.72555,0.72565,0.7255,0.72555,132000000.0
2009-12-03 20:55:00,0.72555,0.7257,0.72555,0.7257,17800000.0
2009-12-03 20:56:00,0.7257,0.7257,0.7257,0.7257,1000000.0
2009-12-03 20:57:00,0.7257,0.72595,0.7257,0.72595,74400000.0
2009-12-03 20:58:00,0.7258,0.726,0.72575,0.72595,89900000.0
2009-12-03 20:59:00,0.72595,0.72595,0.7258,0.72595,43400000.0
2009-12-03 21:00:00,0.72595,0.72595,0.7259,0.7259,6400000.0
2009-12-03 21:01:00,0.726,0.7261,0.72595,0.726,40800000.0
2009-12-03 21:02:00,0.726,0.72605,0.726,0.726,149500000.0
2009-12-03 21:03:00,0.726,0.726,0.726,0.726,67300000.0
2009-12-03 21:04:00,0.726,0.72605,0.72595,0.726,68100000.0
2009-12-03 21:05:00,0.726,0.726,0.72575,0.7258,78400000.0
2009-12-03 21:06:00,0.7258,0.7258,0.72565,0.72575,57200000.0
2009-12-03 21:07:00,0.72575,0.72575,0.7254,0.72555,112700000.0
2009-12-03 21:08:00,0.72555,0.72555,0.72555,0.72555,31800000.0
2009-12-03 21:09:00,0.72555,0.72555,0.72555,0.72555,57300000.0
2009-12-03 21:10:00,0.72555,0.72575,0.72555,0.72555,42500000.0
2009-12-03 21:11:00,0.72555,0.7257,0.72555,0.72555,70300000.0
2009-12-03 21:12:00,0.72555,0.72555,0.72555,0.72555,86200000.0
2009-12-03 21:13:00,0.72555,0.72555,0.7255,0.72555,118000000.0
2009-12-03 21:14:00,0.72555,0.7256,0.72555,0.7256,52500000.0
2009-12-03 21:15:00,0.72565,0.7257,0.72545,0.72555,136300000.0
2009-12-03 21:16:00,0.72555,0.72555,0.7255,0.72555,92700000.0
2009-12-03 21:17:00,0.72555,0.72565,0.72555,0.72565,54400000.0
2009-12-03 21:18:00,0.72565,0.72565,0.72555,0.72555,15200000.0
2009-12-03 21:19:00,0.7255,0.72555,0.7255,0.72555,13700000.0
2009-12-03 21:20:00,0.72555,0.72555,0.7255,0.7255,21400000.0
2009-12-03 21:21:00,0.72555,0.72555,0.72515,0.7252,125200000.0
2009-12-03 21:22:00,0.7252,0.7253,0.72515,0.7252,180500000.0
2009-12-03 21:23:00,0.72515,0.72525,0.72515,0.72515,20400000.0
2009-12-03 21:24:00,0.72525,0.72525,0.7252,0.7252,8700000.0
2009-12-03 21:25:00,0.7252,0.72535,0.7252,0.72535,25300000.0
2009-12-03 21:26:00,0.72525,0.72525,0.72525,0.72525,2000000.0
2009-12-03 21:27:00,0.72525,0.7255,0.72525,0.72535,91900000.0
2009-12-03 21:28:00,0.7254,0.72545,0.72535,0.72535,19400000.0
2009-12-03 21:29:00,0.72535,0.72535,0.72535,0.72535,48600000.0
2009-12-03 21:30:00,0.7253,0.72535,0.7253,0.72535,12300000.0
2009-12-03 21:31:00,0.72503,0.72528,0.72487,0.72505,67500000.0
2009-12-03 21:32:00,0.72515,0.72527,0.72489,0.72505,78500000.0
2009-12-03 21:33:00,0.72525,0.72525,0.72515,0.72515,30500000.0
2009-12-03 21:34:00,0.72515,0.72515,0.72515,0.72515,19200000.0
2009-12-03 21:35:00,0.72515,0.7252,0.72515,0.7252,18800000.0
2009-12-03 21:36:00,0.7252,0.7252,0.7252,0.7252,24900000.0
2009-12-03 21:37:00,0.7252,0.7254,0.72505,0.7251,141800000.0
2009-12-03 21:38:00,0.72515,0.7252,0.7251,0.72515,48700000.0
2009-12-03 21:39:00,0.72515,0.72535,0.72515,0.72535,69400000.0
2009-12-03 21:40:00,0.7254,0.72545,0.7252,0.7254,162300000.0
2009-12-03 21:41:00,0.72535,0.72535,0.72515,0.72515,43000000.0
2009-12-03 21:42:00,0.7252,0.72535,0.7252,0.7252,25300000.0
2009-12-03 21:43:00,0.72504,0.72505,0.72479,0.72488,74200000.0
2009-12-03 21:44:00,0.72525,0.72555,0.72525,0.72535,37300000.0
2009-12-03 21:45:00,0.72535,0.7254,0.72525,0.7254,28500000.0
2009-12-03 21:46:00,0.7254,0.72555,0.72535,0.7254,31800000.0
2009-12-03 21:47:00,0.72535,0.72535,0.72515,0.72535,23000000.0
2009-12-03 21:48:00,0.72535,0.72535,0.72535,0.72535,2000000.0
2009-12-03 21:49:00,0.72522,0.72539,0.72522,0.72523,72800000.0
2009-12-03 21:50:00,0.72535,0.72535,0.72505,0.7251,68500000.0
2009-12-03 21:51:00,0.7251,0.7251,0.7247,0.72475,128500000.0
2009-12-03 21:52:00,0.72475,0.72475,0.72455,0.72455,14500000.0
2009-12-03 21:53:00,0.72455,0.72475,0.72445,0.72475,147500000.0
2009-12-03 21:54:00,0.72475,0.7248,0.72475,0.72475,66500000.0
2009-12-03 21:55:00,0.72475,0.72475,0.7246,0.72475,10900000.0
2009-12-03 21:56:00,0.72455,0.7246,0.72455,0.72455,34600000.0
2009-12-03 21:57:00,0.7244,0.72453,0.72433,0.7244,214900000.0
2009-12-03 21:58:00,0.72445,0.7245,0.72405,0.7245,49100000.0
2009-12-03 21:59:00,0.7245,0.7246,0.72445,0.7246,50300000.0
2009-12-03 22:00:00,0.7246,0.7246,0.72445,0.72445,49700000.0
2009-12-03 22:01:00,0.72445,0.72465,0.72445,0.7246,77100000.0
2009-12-03 22:02:00,0.7246,0.7246,0.72455,0.72455,12100000.0
2009-12-03 22:03:00,0.72435,0.72455,0.72435,0.7244,32000000.0
2009-12-03 22:04:00,0.72455,0.72455,0.72415,0.7242,46200000.0
2009-12-03 22:05:00,0.7242,0.72425,0.724,0.72425,108700000.0
2009-12-03 22:06:00,0.72425,0.72425,0.72425,0.72425,31200000.0
2009-12-03 22:07:00,0.72425,0.72435,0.72425,0.72435,27300000.0
2009-12-03 22:08:00,0.72435,0.7245,0.72435,0.7245,24800000.0
2009-12-03 22:09:00,0.72455,0.72455,0.7245,0.72455,11100000.0
2009-12-03 22:10:00,0.7246,0.7246,0.7245,0.7245,29600000.0
2009-12-03 22:11:00,0.72445,0.72445,0.72445,0.72445,7800000.0
2009-12-03 22:12:00,0.72409,0.72436,0.72398,0.72405,222300000.0
2009-12-03 22:13:00,0.7245,0.72455,0.7245,0.72455,11600000.0
2009-12-03 22:14:00,0.7245,0.7245,0.72445,0.72445,8600000.0
2009-12-03 22:15:00,0.72421,0.72435,0.72402,0.72402,128200000.0
2009-12-03 22:16:00,0.7245,0.7245,0.7245,0.7245,3700000.0
2009-12-03 22:17:00,0.72465,0.7247,0.72465,0.72465,9000000.0
2009-12-03 22:18:00,0.72465,0.72465,0.72465,0.72465,4000000.0
2009-12-03 22:19:00,0.72433,0.72446,0.72424,0.72427,34800000.0
2009-12-03 22:20:00,0.72465,0.72485,0.72465,0.72485,25900000.0
2009-12-03 22:21:00,0.72485,0.72485,0.72465,0.72475,13900000.0
2009-12-03 22:22:00,0.72475,0.72475,0.72475,0.72475,1000000.0
2009-12-03 22:23:00,0.72442,0.72447,0.72416,0.72427,127300000.0
2009-12-03 22:24:00,0.72453,0.72455,0.72425,0.72437,26500000.0
2009-12-03 22:25:00,0.72444,0.72461,0.72422,0.72445,150900000.0
2009-12-03 22:26:00,0.72454,0.72457,0.7244,0.7245,74400000.0
2009-12-03 22:27:00,0.72465,0.72475,0.72465,0.72475,8200000.0
2009-12-03 22:28:00,0.72475,0.72475,0.72455,0.72465,34900000.0
2009-12-03 22:29:00,0.7246,0.72465,0.72445,0.7245,57500000.0
2009-12-03 22:30:00,0.72455,0.72455,0.72435,0.7244,84200000.0
2009-12-03 22:31:00,0.7244,0.7244,0.7244,0.7244,18500000.0
2009-12-03 22:32:00,0.7244,0.7244,0.7244,0.7244,7400000.0
2009-12-03 22:33:00,0.7244,0.7244,0.7244,0.7244,3700000.0
2009-12-03 22:34:00,0.72423,0.72431,0.72413,0.72421,41400000.0
2009-12-03 22:35:00,0.72422,0.72434,0.72418,0.7243,73000000.0
2009-12-03 22:36:00,0.72423,0.72425,0.72373,0.7242,68500000.0
2009-12-03 22:37:00,0.7244,0.7244,0.7244,0.7244,11100000.0
2009-12-03 22:38:00,0.7244,0.72445,0.72435,0.7244,35500000.0
2009-12-03 22:39:00,0.7244,0.7244,0.7244,0.7244,3700000.0
2009-12-03 22:40:00,0.7244,0.7244,0.7244,0.7244,2000000.0
2009-12-03 22:41:00,0.7244,0.7244,0.7244,0.7244,20000000.0
2009-12-03 22:42:00,0.7244,0.7244,0.72415,0.7242,58900000.0
2009-12-03 22:43:00,0.72425,0.72425,0.7242,0.72425,16300000.0
2009-12-03 22:44:00,0.7242,0.72425,0.72405,0.72405,27000000.0
2009-12-03 22:45:00,0.7241,0.7242,0.724,0.724,88600000.0
2009-12-03 22:46:00,0.72395,0.72395,0.72345,0.72375,111000000.0
2009-12-03 22:47:00,0.72375,0.72375,0.7236,0.72365,196500000.0
2009-12-03 22:48:00,0.72365,0.72365,0.72335,0.72335,41700000.0
2009-12-03 22:49:00,0.7234,0.7234,0.72335,0.72335,17700000.0
2009-12-03 22:50:00,0.72335,0.72335,0.72335,0.72335,14000000.0
2009-12-03 22:51:00,0.72335,0.72335,0.72315,0.72315,6000000.0
2009-12-03 22:52:00,0.72295,0.72305,0.72295,0.723,21500000.0
2009-12-03 22:53:00,0.723,0.72305,0.72285,0.72295,29400000.0
2009-12-03 22:54:00,0.72305,0.72315,0.72305,0.72315,7300000.0
2009-12-03 22:55:00,0.72315,0.72325,0.72315,0.72325,11100000.0
2009-12-03 22:56:00,0.72325,0.72325,0.72325,0.72325,1000000.0
2009-12-03 22:57:00,0.72325,0.72325,0.72315,0.72315,51700000.0
2009-12-03 22:58:00,0.72315,0.72315,0.72285,0.72315,77700000.0
2009-12-03 22:59:00,0.72315,0.72315,0.72315,0.72315,18600000.0
2009-12-03 23:00:00,0.72315,0.72315,0.72265,0.72265,130700000.0
2009-12-03 23:01:00,0.72265,0.72285,0.7225,0.72285,51500000.0
2009-12-03 23:02:00,0.7228,0.7229,0.7228,0.7228,33400000.0
2009-12-03 23:03:00,0.7228,0.7228,0.7228,0.7228,11200000.0
2009-12-03 23:04:00,0.7228,0.7228,0.7227,0.7227,28500000.0
2009-12-03 23:05:00,0.7227,0.7228,0.72235,0.7225,66700000.0
2009-12-03 23:06:00,0.7225,0.7225,0.7224,0.7225,56800000.0
2009-12-03 23:07:00,0.7224,0.72255,0.7222,0.7222,28200000.0
2009-12-03 23:08:00,0.7222,0.72235,0.7222,0.7223,42600000.0
2009-12-03 23:09:00,0.7223,0.7223,0.7223,0.7223,3200000.0
2009-12-03 23:10:00,0.7223,0.7223,0.7223,0.7223,3200000.0
2009-12-03 23:11:00,0.72235,0.7224,0.72235,0.7224,6400000.0
2009-12-03 23:12:00,0.7225,0.7225,0.7223,0.72245,14100000.0
2009-12-03 23:13:00,0.72245,0.7225,0.7224,0.7225,5000000.0
2009-12-03 23:14:00,0.7223,0.7223,0.72225,0.7223,36600000.0
2009-12-03 23:15:00,0.72203,0.72248,0.72185,0.72248,39100000.0
2009-12-03 23:16:00,0.72252,0.72252,0.72217,0.72226,47600000.0
2009-12-03 23:17:00,0.72227,0.72233,0.72203,0.72203,75500000.0
2009-12-03 23:18:00,0.7219,0.72207,0.72184,0.72207,5000000.0
2009-12-03 23:19:00,0.7223,0.7223,0.7223,0.7223,1000000.0
2009-12-03 23:20:00,0.72245,0.72265,0.72245,0.72265,29800000.0
2009-12-03 23:21:00,0.72265,0.7228,0.7226,0.7226,34700000.0
2009-12-03 23:22:00,0.7226,0.7226,0.72235,0.7226,68200000.0
2009-12-03 23:23:00,0.72265,0.72265,0.72265,0.72265,4700000.0
2009-12-03 23:24:00,0.7226,0.7226,0.7226,0.7226,3700000.0
2009-12-03 23:25:00,0.7226,0.72275,0.7226,0.72265,21100000.0
2009-12-03 23:26:00,0.72265,0.72275,0.72255,0.7226,112500000.0
2009-12-03 23:27:00,0.7226,0.7226,0.72255,0.7226,12100000.0
2009-12-03 23:28:00,0.7226,0.7226,0.7226,0.7226,3700000.0
2009-12-03 23:29:00,0.7222,0.72265,0.7222,0.72245,67900000.0
2009-12-03 23:30:00,0.7224,0.7224,0.7224,0.7224,3700000.0
2009-12-03 23:31:00,0.72235,0.72235,0.7217,0.72215,80800000.0
2009-12-03 23:32:00,0.72225,0.7223,0.7222,0.7222,43600000.0
2009-12-03 23:33:00,0.7222,0.7222,0.72215,0.72215,14800000.0
2009-12-03 23:34:00,0.7222,0.72225,0.7222,0.72225,16400000.0
2009-12-03 23:35:00,0.7222,0.7222,0.7221,0.72215,85300000.0
2009-12-03 23:36:00,0.7222,0.7222,0.72215,0.72215,13700000.0
2009-12-03 23:37:00,0.7222,0.7222,0.7222,0.7222,3700000.0
2009-12-03 23:38:00,0.72197,0.72201,0.72163,0.72183,24000000.0
2009-12-03 23:39:00,0.72215,0.72215,0.72215,0.72215,3700000.0
2009-12-03 23:40:00,0.7222,0.7222,0.7217,0.722,41300000.0
2009-12-03 23:41:00,0.72195,0.72195,0.72165,0.72165,71000000.0
2009-12-03 23:42:00,0.72165,0.72165,0.72155,0.72155,46200000.0
2009-12-03 23:43:00,0.7215,0.72155,0.7213,0.72155,23600000.0
2009-12-03 23:44:00,0.7216,0.7216,0.7214,0.7215,94200000.0
2009-12-03 23:45:00,0.7215,0.7215,0.72135,0.72145,32900000.0
2009-12-03 23:46:00,0.72145,0.72145,0.72135,0.7214,32600000.0
2009-12-03 23:47:00,0.72145,0.7215,0.7213,0.7214,39600000.0
2009-12-03 23:48:00,0.7214,0.7214,0.7214,0.7214,3700000.0
2009-12-03 23:49:00,0.7214,0.7214,0.7213,0.7213,26900000.0
2009-12-03 23:50:00,0.7213,0.7214,0.72095,0.7213,74000000.0
2009-12-03 23:51:00,0.7213,0.7216,0.7209,0.72145,102600000.0
2009-12-03 23:52:00,0.72145,0.7215,0.72145,0.72145,15500000.0
2009-12-03 23:53:00,0.72132,0.7215,0.72132,0.7215,276500000.0
2009-12-03 23:54:00,0.72165,0.72165,0.72165,0.72165,5000000.0
2009-12-03 23:55:00,0.72165,0.72175,0.72165,0.72175,4000000.0
2009-12-03 23:56:00,0.72175,0.72175,0.7216,0.72165,25600000.0
2009-12-03 23:57:00,0.7217,0.72175,0.72155,0.72155,17700000.0
2009-12-03 23:58:00,0.72145,0.72145,0.72145,0.72145,4100000.0
2009-12-03 23:59:00,0.72145,0.72145,0.72125,0.7213,13500000.0
2009-12-04 00:00:00,0.72125,0.72145,0.72125,0.7214,9000000.0
2009-12-04 00:01:00,0.72135,0.72135,0.72115,0.72115,10700000.0
2009-12-04 00:02:00,0.7213,0.7213,0.7213,0.7213,3200000.0
2009-12-04 00:03:00,0.7211,0.7211,0.72085,0.72085,18200000.0
2009-12-04 00:04:00,0.72095,0.72115,0.7207,0.72115,21300000.0
2009-12-04 00:05:00,0.72115,0.72115,0.72115,0.72115,7000000.0
2009-12-04 00:06:00,0.72115,0.72115,0.721,0.721,6600000.0
2009-12-04 00:07:00,0.721,0.72105,0.721,0.721,45800000.0
2009-12-04 00:08:00,0.72105,0.72105,0.72105,0.72105,7000000.0
2009-12-04 00:09:00,0.7211,0.7211,0.7211,0.7211,2000000.0
2009-12-04 00:10:00,0.7211,0.7211,0.7211,0.7211,1000000.0
2009-12-04 00:11:00,0.7211,0.7211,0.7211,0.7211,1000000.0
2009-12-04 00:12:00,0.72105,0.7211,0.72105,0.7211,5500000.0
2009-12-04 00:13:00,0.7211,0.7212,0.7211,0.7212,17400000.0
2009-12-04 00:14:00,0.7212,0.7212,0.7212,0.7212,15000000.0
2009-12-04 00:15:00,0.72115,0.7212,0.72115,0.7212,15800000.0
2009-12-04 00:16:00,0.72125,0.72125,0.72125,0.72125,12900000.0
2009-12-04 00:17:00,0.7213,0.7213,0.7213,0.7213,5800000.0
2009-12-04 00:18:00,0.72135,0.72135,0.7211,0.7211,28400000.0
2009-12-04 00:19:00,0.72115,0.72125,0.72115,0.72125,19800000.0
2009-12-04 00:20:00,0.72101,0.72137,0.7207,0.72103,103800000.0
2009-12-04 00:21:00,0.72125,0.72125,0.72125,0.72125,3700000.0
2009-12-04 00:22:00,0.72125,0.7213,0.72125,0.7213,12700000.0
2009-12-04 00:23:00,0.72135,0.7215,0.72135,0.7215,17000000.0
2009-12-04 00:24:00,0.7215,0.7216,0.7215,0.7216,22900000.0
2009-12-04 00:25:00,0.72121,0.72144,0.72119,0.72144,11200000.0
2009-12-04 00:26:00,0.72155,0.7216,0.72155,0.7216,9000000.0
2009-12-04 00:27:00,0.7216,0.72165,0.7216,0.7216,26300000.0
2009-12-04 00:28:00,0.7216,0.72175,0.7216,0.72165,31000000.0
2009-12-04 00:29:00,0.72165,0.7218,0.72165,0.72175,90800000.0
2009-12-04 00:30:00,0.72175,0.7218,0.72175,0.7218,9700000.0
2009-12-04 00:31:00,0.7215,0.72167,0.72141,0.72158,62600000.0
2009-12-04 00:32:00,0.72185,0.72205,0.72185,0.72205,32700000.0
2009-12-04 00:33:00,0.72166,0.72188,0.72154,0.72188,28800000.0
2009-12-04 00:34:00,0.722,0.7221,0.72195,0.7221,68800000.0
2009-12-04 00:35:00,0.7221,0.7221,0.72205,0.72205,12100000.0
2009-12-04 00:36:00,0.7221,0.7221,0.72205,0.7221,22200000.0
2009-12-04 00:37:00,0.7221,0.7221,0.7221,0.7221,3700000.0
2009-12-04 00:38:00,0.72215,0.72215,0.72215,0.72215,11100000.0
2009-12-04 00:39:00,0.7222,0.7222,0.7222,0.7222,10800000.0
2009-12-04 00:40:00,0.7222,0.7222,0.72215,0.7222,14500000.0
2009-12-04 00:41:00,0.7222,0.7222,0.72215,0.72215,38000000.0
2009-12-04 00:42:00,0.72215,0.72215,0.7216,0.72165,71200000.0
2009-12-04 00:43:00,0.72137,0.72164,0.72137,0.72148,28700000.0
2009-12-04 00:44:00,0.72175,0.72175,0.7216,0.7216,28800000.0
2009-12-04 00:45:00,0.7216,0.72165,0.72155,0.7216,30700000.0
2009-12-04 00:46:00,0.7216,0.72165,0.7215,0.7216,89700000.0
2009-12-04 00:47:00,0.72155,0.72155,0.72155,0.72155,11100000.0
2009-12-04 00:48:00,0.72155,0.72155,0.72145,0.72155,36800000.0
2009-12-04 00:49:00,0.72155,0.72155,0.72145,0.72145,31000000.0
2009-12-04 00:50:00,0.72145,0.72145,0.7212,0.7213,49600000.0
2009-12-04 00:51:00,0.7215,0.72155,0.7213,0.72135,13000000.0
2009-12-04 00:52:00,0.7214,0.7214,0.7214,0.7214,4700000.0
2009-12-04 00:53:00,0.72135,0.72135,0.72135,0.72135,1600000.0
2009-12-04 00:54:00,0.72135,0.72135,0.7213,0.7213,22200000.0
2009-12-04 00:55:00,0.7213,0.72155,0.7212,0.72125,84400000.0
2009-12-04 00:56:00,0.72125,0.7215,0.72125,0.7215,80700000.0
2009-12-04 00:57:00,0.72155,0.72165,0.72155,0.72165,37700000.0
2009-12-04 00:58:00,0.72165,0.72165,0.72165,0.72165,49900000.0
2009-12-04 00:59:00,0.72165,0.72175,0.72165,0.72165,45800000.0
2009-12-04 01:00:00,0.72155,0.72155,0.72155,0.72155,13400000.0
2009-12-04 01:01:00,0.7216,0.72175,0.72155,0.7217,102600000.0
2009-12-04 01:02:00,0.72175,0.72175,0.7217,0.72175,14700000.0
2009-12-04 01:03:00,0.72185,0.72185,0.7218,0.72185,4800000.0
2009-12-04 01:04:00,0.7218,0.72185,0.72175,0.72185,11300000.0
2009-12-04 01:05:00,0.7218,0.72185,0.7218,0.7218,19200000.0
2009-12-04 01:06:00,0.72185,0.72185,0.72185,0.72185,3200000.0
2009-12-04 01:07:00,0.7218,0.72185,0.7218,0.72185,10500000.0
2009-12-04 01:08:00,0.7218,0.7218,0.7218,0.7218,5700000.0
2009-12-04 01:09:00,0.7218,0.7218,0.7218,0.7218,1600000.0
2009-12-04 01:10:00,0.7218,0.72195,0.7218,0.7219,21300000.0
2009-12-04 01:11:00,0.7219,0.72205,0.7219,0.72195,47600000.0
2009-12-04 01:12:00,0.72195,0.722,0.72195,0.722,11200000.0
2009-12-04 01:13:00,0.722,0.722,0.72195,0.722,19700000.0
2009-12-04 01:14:00,0.722,0.72205,0.722,0.72205,24200000.0
2009-12-04 01:15:00,0.722,0.72205,0.72185,0.722,37200000.0
2009-12-04 01:16:00,0.72195,0.72195,0.72195,0.72195,10800000.0
2009-12-04 01:17:00,0.7217,0.72175,0.72152,0.72168,73500000.0
2009-12-04 01:18:00,0.72165,0.72178,0.72152,0.7216,195100000.0
2009-12-04 01:19:00,0.72175,0.7218,0.72151,0.72161,29000000.0
2009-12-04 01:20:00,0.722,0.72205,0.722,0.72205,13300000.0
2009-12-04 01:21:00,0.72205,0.72205,0.72205,0.72205,1600000.0
2009-12-04 01:22:00,0.72187,0.72192,0.7216,0.7216,32000000.0
2009-12-04 01:23:00,0.72163,0.72198,0.72158,0.72168,127600000.0
2009-12-04 01:24:00,0.72205,0.72225,0.72205,0.72225,44400000.0
2009-12-04 01:25:00,0.72225,0.72225,0.72225,0.72225,2100000.0
2009-12-04 01:26:00,0.72225,0.72245,0.72225,0.7224,41500000.0
2009-12-04 01:27:00,0.7224,0.7224,0.7224,0.7224,38400000.0
2009-12-04 01:28:00,0.7224,0.72245,0.7224,0.72245,38900000.0
2009-12-04 01:29:00,0.72245,0.72255,0.72245,0.72255,25500000.0
2009-12-04 01:30:00,0.72255,0.72255,0.7225,0.72255,20700000.0
2009-12-04 01:31:00,0.7225,0.72255,0.72245,0.72255,69700000.0
2009-12-04 01:32:00,0.72255,0.72255,0.72255,0.72255,3200000.0
2009-12-04 01:33:00,0.72217,0.72242,0.72205,0.7222,61600000.0
2009-12-04 01:34:00,0.72245,0.72255,0.72245,0.72255,10100000.0
2009-12-04 01:35:00,0.72255,0.72255,0.72245,0.72255,12400000.0
2009-12-04 01:36:00,0.72255,0.72255,0.72235,0.72245,12500000.0
2009-12-04 01:37:00,0.7224,0.72245,0.72235,0.7224,48500000.0
2009-12-04 01:38:00,0.7224,0.72255,0.7224,0.72255,36000000.0
2009-12-04 01:39:00,0.7225,0.72255,0.72245,0.72255,8000000.0
2009-12-04 01:40:00,0.72255,0.7226,0.72255,0.72255,14500000.0
2009-12-04 01:41:00,0.72245,0.72255,0.72245,0.72255,13100000.0
2009-12-04 01:42:00,0.72245,0.72245,0.72245,0.72245,8300000.0
2009-12-04 01:43:00,0.72245,0.72245,0.72245,0.72245,32200000.0
2009-12-04 01:44:00,0.72255,0.7226,0.72245,0.72245,29800000.0
2009-12-04 01:45:00,0.7225,0.72255,0.72245,0.7225,43100000.0
2009-12-04 01:46:00,0.72255,0.72255,0.72245,0.72245,47000000.0
2009-12-04 01:47:00,0.72245,0.72255,0.72245,0.72245,98400000.0
2009-12-04 01:48:00,0.72245,0.72245,0.7224,0.72245,30900000.0
2009-12-04 01:49:00,0.7225,0.7225,0.7225,0.7225,13600000.0
2009-12-04 01:50:00,0.7225,0.7225,0.7225,0.7225,6000000.0
2009-12-04 01:51:00,0.7225,0.7225,0.72245,0.72245,22600000.0
2009-12-04 01:52:00,0.72245,0.72245,0.7223,0.7223,38800000.0
2009-12-04 01:53:00,0.7223,0.72235,0.72215,0.72215,41000000.0
2009-12-04 01:54:00,0.72215,0.72215,0.72215,0.72215,10600000.0
2009-12-04 01:55:00,0.72215,0.72215,0.7219,0.72195,37900000.0
2009-12-04 01:56:00,0.7219,0.72205,0.7219,0.72205,58500000.0
2009-12-04 01:57:00,0.72205,0.7221,0.72195,0.72205,111100000.0
2009-12-04 01:58:00,0.72215,0.7223,0.72215,0.72225,85300000.0
2009-12-04 01:59:00,0.72225,0.7223,0.7221,0.7221,33900000.0
2009-12-04 02:00:00,0.7221,0.72225,0.7221,0.7222,62900000.0
2009-12-04 02:01:00,0.72225,0.72225,0.7222,0.72225,32500000.0
2009-12-04 02:02:00,0.7222,0.72225,0.7222,0.7222,18600000.0
2009-12-04 02:03:00,0.7222,0.7222,0.7218,0.7218,144300000.0
2009-12-04 02:04:00,0.72175,0.72175,0.72165,0.72165,155800000.0
2009-12-04 02:05:00,0.72165,0.72165,0.72155,0.72155,147800000.0
2009-12-04 02:06:00,0.72155,0.7218,0.72125,0.7213,241900000.0
2009-12-04 02:07:00,0.7213,0.7213,0.7212,0.7212,55100000.0
2009-12-04 02:08:00,0.72125,0.72135,0.72115,0.72115,219400000.0
2009-12-04 02:09:00,0.7212,0.72125,0.72115,0.72115,276900000.0
2009-12-04 02:10:00,0.72115,0.72115,0.7211,0.7211,43200000.0
2009-12-04 02:11:00,0.72115,0.72125,0.7211,0.72115,54100000.0
2009-12-04 02:12:00,0.72115,0.72115,0.72115,0.72115,39200000.0
2009-12-04 02:13:00,0.72115,0.72115,0.7208,0.72085,104900000.0
2009-12-04 02:14:00,0.72085,0.72085,0.7207,0.72075,128400000.0
2009-12-04 02:15:00,0.72075,0.7209,0.72035,0.72045,284400000.0
2009-12-04 02:16:00,0.72045,0.72045,0.7198,0.7199,398000000.0
2009-12-04 02:17:00,0.71985,0.72005,0.71985,0.72005,176400000.0
2009-12-04 02:18:00,0.72005,0.7206,0.72005,0.72055,147500000.0
2009-12-04 02:19:00,0.7206,0.7206,0.7205,0.7206,58500000.0
2009-12-04 02:20:00,0.72055,0.72055,0.72055,0.72055,6400000.0
2009-12-04 02:21:00,0.72055,0.7206,0.72055,0.72055,15400000.0
2009-12-04 02:22:00,0.7205,0.7206,0.7205,0.72055,62700000.0
2009-12-04 02:23:00,0.7205,0.72055,0.7205,0.72055,12100000.0
2009-12-04 02:24:00,0.72055,0.72055,0.72055,0.72055,1600000.0
2009-12-04 02:25:00,0.72055,0.7207,0.7205,0.7207,19400000.0
2009-12-04 02:26:00,0.7207,0.721,0.7207,0.72085,165600000.0
2009-12-04 02:27:00,0.72085,0.7209,0.72085,0.72085,35200000.0
2009-12-04 02:28:00,0.72085,0.72085,0.72085,0.72085,12800000.0
2009-12-04 02:29:00,0.72085,0.7211,0.72085,0.72105,42400000.0
2009-12-04 02:30:00,0.72105,0.72105,0.72085,0.721,75500000.0
2009-12-04 02:31:00,0.72105,0.72125,0.721,0.72125,170300000.0
2009-12-04 02:32:00,0.72125,0.72125,0.72095,0.72105,103300000.0
2009-12-04 02:33:00,0.72105,0.72105,0.72105,0.72105,65100000.0
2009-12-04 02:34:00,0.72105,0.72105,0.7207,0.7207,106800000.0
2009-12-04 02:35:00,0.7207,0.7208,0.72045,0.7205,130900000.0
2009-12-04 02:36:00,0.72045,0.72065,0.7204,0.72065,32100000.0
2009-12-04 02:37:00,0.72055,0.72055,0.72045,0.72045,77100000.0
2009-12-04 02:38:00,0.72045,0.72045,0.7202,0.7202,44100000.0
2009-12-04 02:39:00,0.72025,0.7204,0.72025,0.72025,64200000.0
2009-12-04 02:40:00,0.72025,0.72025,0.7202,0.7202,51100000.0
2009-12-04 02:41:00,0.72025,0.7207,0.72025,0.72045,79500000.0
2009-12-04 02:42:00,0.72045,0.72075,0.72045,0.72075,88500000.0
2009-12-04 02:43:00,0.72075,0.72075,0.72045,0.72045,75300000.0
2009-12-04 02:44:00,0.72045,0.72045,0.72045,0.72045,269200000.0
2009-12-04 02:45:00,0.72045,0.72065,0.72045,0.72065,244300002.0
2009-12-04 02:46:00,0.7206,0.72065,0.72025,0.72055,214400000.0
2009-12-04 02:47:00,0.72055,0.72055,0.72025,0.72035,200900000.0
2009-12-04 02:48:00,0.7203,0.72045,0.7202,0.7203,243200000.0
2009-12-04 02:49:00,0.7203,0.72035,0.7203,0.72035,89900000.0
2009-12-04 02:50:00,0.72035,0.72035,0.7203,0.7203,93600000.0
2009-12-04 02:51:00,0.72025,0.72035,0.72025,0.72035,122300000.0
2009-12-04 02:52:00,0.72035,0.72055,0.7203,0.72055,125900000.0
2009-12-04 02:53:00,0.7206,0.72075,0.7206,0.72065,107300000.0
2009-12-04 02:54:00,0.72065,0.72075,0.72055,0.7206,169600000.0
2009-12-04 02:55:00,0.7206,0.72065,0.7205,0.72065,96400000.0
2009-12-04 02:56:00,0.72065,0.72065,0.72065,0.72065,45700000.0
2009-12-04 02:57:00,0.72065,0.7208,0.72065,0.7208,134700001.0
2009-12-04 02:58:00,0.72075,0.7208,0.72075,0.7208,38400000.0
2009-12-04 02:59:00,0.72075,0.7208,0.7207,0.7207,27200000.0
2009-12-04 03:00:00,0.72065,0.72065,0.72025,0.72035,214100000.0
2009-12-04 03:01:00,0.72035,0.72065,0.72035,0.72045,149900000.0
2009-12-04 03:02:00,0.72045,0.72055,0.7204,0.7205,53100000.0
2009-12-04 03:03:00,0.7205,0.7211,0.7205,0.72105,188700000.0
2009-12-04 03:04:00,0.7211,0.7211,0.72065,0.72065,96800000.0
2009-12-04 03:05:00,0.72065,0.72085,0.7206,0.72075,65400000.0
2009-12-04 03:06:00,0.72075,0.72125,0.72075,0.7209,121100000.0
2009-12-04 03:07:00,0.7209,0.7209,0.7207,0.7207,108700000.0
2009-12-04 03:08:00,0.7207,0.72075,0.72065,0.72065,103400000.0
2009-12-04 03:09:00,0.72075,0.72105,0.72075,0.72105,183600000.0
2009-12-04 03:10:00,0.72105,0.7211,0.72105,0.72105,40100000.0
2009-12-04 03:11:00,0.72105,0.72135,0.72105,0.72135,39200000.0
2009-12-04 03:12:00,0.72125,0.7213,0.72125,0.7213,12300000.0
2009-12-04 03:13:00,0.7213,0.72135,0.7213,0.7213,27600000.0
2009-12-04 03:14:00,0.7213,0.7213,0.72115,0.72125,170600000.0
2009-12-04 03:15:00,0.72125,0.72155,0.72125,0.7213,52400000.0
2009-12-04 03:16:00,0.7213,0.72135,0.7213,0.72135,3600000.0
2009-12-04 03:17:00,0.72135,0.72135,0.7212,0.7212,24700000.0
2009-12-04 03:18:00,0.7212,0.7212,0.72115,0.72115,14300000.0
2009-12-04 03:19:00,0.72115,0.72115,0.72115,0.72115,168400000.0
2009-12-04 03:20:00,0.72125,0.72135,0.7212,0.72125,32400000.0
2009-12-04 03:21:00,0.72125,0.72155,0.72125,0.72155,50800000.0
2009-12-04 03:22:00,0.7216,0.72175,0.7216,0.7216,20800000.0
2009-12-04 03:23:00,0.72165,0.72185,0.7216,0.72175,38800000.0
2009-12-04 03:24:00,0.72185,0.72205,0.7217,0.72205,37000000.0
2009-12-04 03:25:00,0.72205,0.72205,0.72195,0.72195,21200000.0
2009-12-04 03:26:00,0.72195,0.7221,0.72195,0.72195,31600000.0
2009-12-04 03:27:00,0.72195,0.72225,0.72195,0.72195,54400000.0
2009-12-04 03:28:00,0.72205,0.72215,0.72205,0.72205,61200000.0
2009-12-04 03:29:00,0.72205,0.72225,0.72195,0.72195,77000000.0
2009-12-04 03:30:00,0.72195,0.72195,0.72195,0.72195,88600000.0
2009-12-04 03:31:00,0.72205,0.72215,0.72205,0.7221,65400000.0
2009-12-04 03:32:00,0.72205,0.7221,0.72205,0.72205,41600000.0
2009-12-04 03:33:00,0.72205,0.72215,0.72205,0.72215,27400000.0
2009-12-04 03:34:00,0.7221,0.7221,0.72205,0.7221,10800000.0
2009-12-04 03:35:00,0.72205,0.7221,0.722,0.72205,38900000.0
2009-12-04 03:36:00,0.72205,0.72205,0.72205,0.72205,25500000.0
2009-12-04 03:37:00,0.72205,0.72225,0.72205,0.7221,39200000.0
2009-12-04 03:38:00,0.7221,0.72235,0.72205,0.72235,62000000.0
2009-12-04 03:39:00,0.7223,0.72245,0.72225,0.72225,102300000.0
2009-12-04 03:40:00,0.7224,0.7224,0.72235,0.7224,39800000.0
2009-12-04 03:41:00,0.7224,0.7224,0.7224,0.7224,4800000.0
2009-12-04 03:42:00,0.7224,0.7224,0.72235,0.72235,6600000.0
2009-12-04 03:43:00,0.72235,0.72245,0.72235,0.72235,9000000.0
2009-12-04 03:44:00,0.7224,0.72265,0.7224,0.72255,104000000.0
2009-12-04 03:45:00,0.72255,0.7226,0.72235,0.72245,106200000.0
2009-12-04 03:46:00,0.72245,0.72245,0.72245,0.72245,15100000.0
2009-12-04 03:47:00,0.72245,0.72245,0.72235,0.72245,122000000.0
2009-12-04 03:48:00,0.72245,0.72285,0.72245,0.72255,139800000.0
2009-12-04 03:49:00,0.72255,0.72255,0.7225,0.72255,79900000.0
2009-12-04 03:50:00,0.72255,0.72255,0.7225,0.72255,113300000.0
2009-12-04 03:51:00,0.72255,0.72265,0.72255,0.72255,43300000.0
2009-12-04 03:52:00,0.72255,0.72275,0.72255,0.7226,59600000.0
2009-12-04 03:53:00,0.72265,0.72265,0.7225,0.72265,160800000.0
2009-12-04 03:54:00,0.72265,0.72265,0.72215,0.72215,190100000.0
2009-12-04 03:55:00,0.7222,0.7223,0.72215,0.72225,240200000.0
2009-12-04 03:56:00,0.72225,0.72245,0.72225,0.72225,159300000.0
2009-12-04 03:57:00,0.72225,0.7224,0.72225,0.7224,196900000.0
2009-12-04 03:58:00,0.72235,0.7224,0.7223,0.7224,70200000.0
2009-12-04 03:59:00,0.72235,0.72235,0.72235,0.72235,7400000.0
2009-12-04 04:00:00,0.72235,0.72235,0.72225,0.72225,37100000.0
2009-12-04 04:01:00,0.72225,0.72225,0.72195,0.722,117800000.0
2009-12-04 04:02:00,0.722,0.722,0.72195,0.72195,32000000.0
2009-12-04 04:03:00,0.72195,0.72195,0.72185,0.72195,37800000.0
2009-12-04 04:04:00,0.72195,0.72195,0.7219,0.72195,37300000.0
2009-12-04 04:05:00,0.72195,0.72205,0.72195,0.72205,55700000.0
2009-12-04 04:06:00,0.72205,0.7223,0.72205,0.7222,112600000.0
2009-12-04 04:07:00,0.7222,0.72225,0.72215,0.7222,56900000.0
2009-12-04 04:08:00,0.72215,0.72215,0.7221,0.72215,42000000.0
2009-12-04 04:09:00,0.72215,0.7222,0.72215,0.7222,88100000.0
2009-12-04 04:10:00,0.7222,0.7222,0.7222,0.7222,14300000.0
2009-12-04 04:11:00,0.72194,0.72208,0.72187,0.72202,47600000.0
2009-12-04 04:12:00,0.7222,0.7222,0.72205,0.7221,56800000.0
2009-12-04 04:13:00,0.7221,0.72235,0.7221,0.72235,66800000.0
2009-12-04 04:14:00,0.72235,0.72245,0.72215,0.7222,58700000.0
2009-12-04 04:15:00,0.72215,0.72225,0.72215,0.72215,9200000.0
2009-12-04 04:16:00,0.72215,0.7222,0.7221,0.7221,51200000.0
2009-12-04 04:17:00,0.7221,0.72225,0.72205,0.72205,82800000.0
2009-12-04 04:18:00,0.72215,0.7222,0.72205,0.72215,90300000.0
2009-12-04 04:19:00,0.72215,0.7222,0.7221,0.72215,149200000.0
2009-12-04 04:20:00,0.72215,0.7222,0.7221,0.72215,312200000.0
2009-12-04 04:21:00,0.72215,0.72225,0.7221,0.72215,303800000.0
2009-12-04 04:22:00,0.72215,0.7222,0.72215,0.7222,22800000.0
2009-12-04 04:23:00,0.7222,0.7222,0.72215,0.72215,13200000.0
2009-12-04 04:24:00,0.72215,0.7222,0.72215,0.72215,62900000.0
2009-12-04 04:25:00,0.72215,0.72215,0.72215,0.72215,48000000.0
2009-12-04 04:26:00,0.72215,0.7223,0.72215,0.72225,95500000.0
2009-12-04 04:27:00,0.72225,0.72225,0.72225,0.72225,1600000.0
2009-12-04 04:28:00,0.72188,0.7221,0.72188,0.72202,34600000.0
2009-12-04 04:29:00,0.7222,0.72225,0.7222,0.72225,14600000.0
2009-12-04 04:30:00,0.72225,0.72225,0.72215,0.72215,18800000.0
2009-12-04 04:31:00,0.7221,0.7221,0.72195,0.722,72600000.0
2009-12-04 04:32:00,0.722,0.72205,0.722,0.72205,11200000.0
2009-12-04 04:33:00,0.72205,0.72205,0.72205,0.72205,6400000.0
2009-12-04 04:34:00,0.722,0.72205,0.722,0.722,30400000.0
2009-12-04 04:35:00,0.722,0.72205,0.722,0.72205,12800000.0
2009-12-04 04:36:00,0.72205,0.72235,0.72205,0.72225,100300000.0
2009-12-04 04:37:00,0.72225,0.72225,0.72215,0.7222,60700000.0
2009-12-04 04:38:00,0.7222,0.72235,0.7222,0.7223,12800000.0
2009-12-04 04:39:00,0.72235,0.72235,0.7223,0.7223,4800000.0
2009-12-04 04:40:00,0.7223,0.72235,0.7223,0.72235,17600000.0
2009-12-04 04:41:00,0.72235,0.72235,0.72215,0.72215,69600000.0
2009-12-04 04:42:00,0.7222,0.7222,0.7222,0.7222,19200000.0
2009-12-04 04:43:00,0.72206,0.72211,0.7218,0.72191,66900000.0
2009-12-04 04:44:00,0.72191,0.72217,0.72176,0.72191,104300000.0
2009-12-04 04:45:00,0.7222,0.7222,0.7222,0.7222,24000000.0
2009-12-04 04:46:00,0.72215,0.7222,0.72215,0.72215,20800000.0
2009-12-04 04:47:00,0.72215,0.7222,0.72215,0.72215,17600000.0
2009-12-04 04:48:00,0.7222,0.7222,0.72205,0.7221,51700000.0
2009-12-04 04:49:00,0.72205,0.7223,0.72205,0.7223,49300000.0
2009-12-04 04:50:00,0.72235,0.72245,0.72235,0.72245,14000000.0
2009-12-04 04:51:00,0.72245,0.72275,0.72245,0.72265,22000000.0
2009-12-04 04:52:00,0.72275,0.72275,0.72265,0.72265,24900000.0
2009-12-04 04:53:00,0.72265,0.72275,0.72265,0.72265,16500000.0
2009-12-04 04:54:00,0.7226,0.7227,0.7226,0.7227,16000000.0
2009-12-04 04:55:00,0.72265,0.72275,0.72265,0.72275,23100000.0
2009-12-04 04:56:00,0.7227,0.72275,0.7227,0.72275,27700000.0
2009-12-04 04:57:00,0.7227,0.72285,0.7227,0.7228,105600000.0
2009-12-04 04:58:00,0.7228,0.7228,0.72275,0.72275,59300000.0
2009-12-04 04:59:00,0.72275,0.7228,0.72275,0.7228,46200000.0
2009-12-04 05:00:00,0.7228,0.7228,0.7228,0.7228,5300000.0
2009-12-04 05:01:00,0.72285,0.72285,0.72275,0.72275,11600000.0
2009-12-04 05:02:00,0.72275,0.7228,0.7227,0.72275,48200000.0
2009-12-04 05:03:00,0.72275,0.72285,0.72275,0.72285,17600000.0
2009-12-04 05:04:00,0.72285,0.72295,0.72285,0.7229,19800000.0
2009-12-04 05:05:00,0.7229,0.72295,0.7229,0.72295,3200000.0
2009-12-04 05:06:00,0.72295,0.7231,0.72295,0.72305,87100000.0
2009-12-04 05:07:00,0.72305,0.72305,0.723,0.72305,24700000.0
2009-12-04 05:08:00,0.72305,0.72305,0.72305,0.72305,5800000.0
2009-12-04 05:09:00,0.72305,0.72305,0.72295,0.72305,54300000.0
2009-12-04 05:10:00,0.72305,0.72315,0.72295,0.72305,45100000.0
2009-12-04 05:11:00,0.72295,0.72305,0.7229,0.7229,25700000.0
2009-12-04 05:12:00,0.72295,0.72295,0.72295,0.72295,17600000.0
2009-12-04 05:13:00,0.72295,0.72295,0.72295,0.72295,3200000.0
2009-12-04 05:14:00,0.72295,0.72305,0.7229,0.7229,9000000.0
2009-12-04 05:15:00,0.72305,0.72305,0.7229,0.7229,29200000.0
2009-12-04 05:16:00,0.7229,0.7229,0.72285,0.7229,100000000.0
2009-12-04 05:17:00,0.7229,0.72295,0.7229,0.7229,35300000.0
2009-12-04 05:18:00,0.72305,0.72305,0.72295,0.72295,10000000.0
2009-12-04 05:19:00,0.72295,0.72295,0.72265,0.72275,152800001.0
2009-12-04 05:20:00,0.72275,0.72285,0.72275,0.7228,105300000.0
2009-12-04 05:21:00,0.7228,0.72285,0.72275,0.72285,180000000.0
2009-12-04 05:22:00,0.72285,0.72285,0.7228,0.7228,45600000.0
2009-12-04 05:23:00,0.7228,0.72285,0.7228,0.72285,33700000.0
2009-12-04 05:24:00,0.7228,0.72285,0.7228,0.7228,12000000.0
2009-12-04 05:25:00,0.72275,0.72275,0.7227,0.7227,50100000.0
2009-12-04 05:26:00,0.72275,0.72275,0.72265,0.7227,25800000.0
2009-12-04 05:27:00,0.72265,0.72265,0.72265,0.72265,7400000.0
2009-12-04 05:28:00,0.72265,0.72275,0.72265,0.72275,24600000.0
2009-12-04 05:29:00,0.72275,0.72275,0.72265,0.72265,27000000.0
2009-12-04 05:30:00,0.72265,0.72265,0.7226,0.7226,7700000.0
2009-12-04 05:31:00,0.72255,0.72255,0.7222,0.7223,98800000.0
2009-12-04 05:32:00,0.7223,0.72235,0.72225,0.7223,37800000.0
2009-12-04 05:33:00,0.7223,0.7223,0.72225,0.7223,38100000.0
2009-12-04 05:34:00,0.7223,0.7223,0.72225,0.72225,8900000.0
2009-12-04 05:35:00,0.7223,0.72235,0.7223,0.72235,29200000.0
2009-12-04 05:36:00,0.72245,0.72245,0.72245,0.72245,14700000.0
2009-12-04 05:37:00,0.72245,0.72245,0.72245,0.72245,17800000.0
2009-12-04 05:38:00,0.72245,0.72245,0.72235,0.72235,22900000.0
2009-12-04 05:39:00,0.7223,0.7224,0.7223,0.7224,34900000.0
2009-12-04 05:40:00,0.7224,0.7224,0.72235,0.72235,20400000.0
2009-12-04 05:41:00,0.7224,0.7224,0.7224,0.7224,8000000.0
2009-12-04 05:42:00,0.7224,0.7224,0.7224,0.7224,3200000.0
2009-12-04 05:43:00,0.7224,0.7224,0.7223,0.72235,62500000.0
2009-12-04 05:44:00,0.72235,0.72235,0.72235,0.72235,11200000.0
2009-12-04 05:45:00,0.72235,0.72235,0.72235,0.72235,6400000.0
2009-12-04 05:46:00,0.72235,0.72235,0.72235,0.72235,1600000.0
2009-12-04 05:47:00,0.72206,0.72222,0.72187,0.72222,22200000.0
2009-12-04 05:48:00,0.72235,0.72235,0.72235,0.72235,1600000.0
2009-12-04 05:49:00,0.7223,0.7223,0.7223,0.7223,2100000.0
2009-12-04 05:50:00,0.72235,0.72245,0.7222,0.72245,78600000.0
2009-12-04 05:51:00,0.72245,0.72245,0.72235,0.72235,33500000.0
2009-12-04 05:52:00,0.72235,0.72235,0.72215,0.72215,94300000.0
2009-12-04 05:53:00,0.7222,0.7222,0.7222,0.7222,9700000.0
2009-12-04 05:54:00,0.7222,0.7222,0.7222,0.7222,1600000.0
2009-12-04 05:55:00,0.72192,0.72212,0.72179,0.72205,40000000.0
2009-12-04 05:56:00,0.7218,0.72205,0.72168,0.72205,37600000.0
2009-12-04 05:57:00,0.7222,0.7222,0.7222,0.7222,9900000.0
2009-12-04 05:58:00,0.7222,0.7222,0.72215,0.72215,8500000.0
2009-12-04 05:59:00,0.72215,0.72245,0.72215,0.72225,71800000.0
2009-12-04 06:00:00,0.72225,0.72235,0.72225,0.72225,51900000.0
2009-12-04 06:01:00,0.72225,0.7223,0.72215,0.72215,116300000.0
2009-12-04 06:02:00,0.72215,0.72215,0.72205,0.72205,24700000.0
2009-12-04 06:03:00,0.72205,0.72205,0.722,0.722,5800000.0
2009-12-04 06:04:00,0.72205,0.72205,0.72205,0.72205,23800000.0
2009-12-04 06:05:00,0.72205,0.72215,0.72205,0.7221,58000000.0
2009-12-04 06:06:00,0.7221,0.7221,0.72195,0.72195,28000000.0
2009-12-04 06:07:00,0.72195,0.7221,0.7219,0.722,35400000.0
2009-12-04 06:08:00,0.722,0.7221,0.7219,0.722,66900000.0
2009-12-04 06:09:00,0.722,0.72225,0.722,0.72225,104100000.0
2009-12-04 06:10:00,0.72225,0.72225,0.72195,0.72195,47000000.0
2009-12-04 06:11:00,0.72195,0.72195,0.7219,0.7219,15400000.0
2009-12-04 06:12:00,0.72205,0.7221,0.72195,0.7221,48900000.0
2009-12-04 06:13:00,0.7221,0.7221,0.722,0.722,87200000.0
2009-12-04 06:14:00,0.722,0.722,0.72195,0.72195,15900000.0
2009-12-04 06:15:00,0.72195,0.7221,0.72195,0.7221,65000000.0
2009-12-04 06:16:00,0.7221,0.7221,0.72205,0.72205,10400000.0
2009-12-04 06:17:00,0.72205,0.72205,0.722,0.72205,6500000.0
2009-12-04 06:18:00,0.72177,0.72183,0.72145,0.72172,46600000.0
2009-12-04 06:19:00,0.72173,0.72199,0.72169,0.72177,68500000.0
2009-12-04 06:20:00,0.72205,0.72205,0.72195,0.72195,25900000.0
2009-12-04 06:21:00,0.72205,0.7221,0.722,0.72205,53100000.0
2009-12-04 06:22:00,0.722,0.722,0.722,0.722,8000000.0
2009-12-04 06:23:00,0.722,0.722,0.722,0.722,6900000.0
2009-12-04 06:24:00,0.72162,0.72185,0.72151,0.7216,57600000.0
2009-12-04 06:25:00,0.722,0.72205,0.722,0.722,19900000.0
2009-12-04 06:26:00,0.722,0.722,0.722,0.722,14700000.0
2009-12-04 06:27:00,0.722,0.722,0.722,0.722,16400000.0
2009-12-04 06:28:00,0.72175,0.72182,0.72159,0.72159,27600000.0
2009-12-04 06:29:00,0.72205,0.72205,0.72205,0.72205,1000000.0
2009-12-04 06:30:00,0.72205,0.72205,0.72195,0.72195,28000000.0
2009-12-04 06:31:00,0.72195,0.722,0.72195,0.722,28800000.0
2009-12-04 06:32:00,0.72205,0.72205,0.722,0.722,9800000.0
2009-12-04 06:33:00,0.722,0.722,0.72195,0.722,16500000.0
2009-12-04 06:34:00,0.722,0.722,0.722,0.722,3200000.0
2009-12-04 06:35:00,0.722,0.72205,0.722,0.72205,16000000.0
2009-12-04 06:36:00,0.72205,0.72205,0.72205,0.72205,1600000.0
2009-12-04 06:37:00,0.72205,0.72205,0.72205,0.72205,9600000.0
2009-12-04 06:38:00,0.72205,0.72205,0.72205,0.72205,1600000.0
2009-12-04 06:39:00,0.72174,0.72188,0.72153,0.72188,96500000.0
2009-12-04 06:40:00,0.72201,0.72229,0.72168,0.72188,65700000.0
2009-12-04 06:41:00,0.72215,0.72215,0.72215,0.72215,11200000.0
2009-12-04 06:42:00,0.72215,0.72215,0.72215,0.72215,11200000.0
2009-12-04 06:43:00,0.72215,0.72215,0.72215,0.72215,3200000.0
2009-12-04 06:44:00,0.72215,0.72215,0.72215,0.72215,1600000.0
2009-12-04 06:45:00,0.72215,0.72215,0.72215,0.72215,12800000.0
2009-12-04 06:46:00,0.72215,0.72215,0.7221,0.7221,19600000.0
2009-12-04 06:47:00,0.7221,0.72215,0.7221,0.72215,19200000.0
2009-12-04 06:48:00,0.7221,0.7221,0.7221,0.7221,4800000.0
2009-12-04 06:49:00,0.72215,0.72215,0.72215,0.72215,1600000.0
2009-12-04 06:50:00,0.7221,0.72215,0.7221,0.7221,30400000.0
2009-12-04 06:51:00,0.7221,0.72215,0.7221,0.72215,38700000.0
2009-12-04 06:52:00,0.72215,0.72215,0.72215,0.72215,16900000.0
2009-12-04 06:53:00,0.72215,0.72215,0.72215,0.72215,20500000.0
2009-12-04 06:54:00,0.72225,0.72225,0.7222,0.7222,5200000.0
2009-12-04 06:55:00,0.72215,0.72215,0.72215,0.72215,14200000.0
2009-12-04 06:56:00,0.72215,0.72225,0.72215,0.72225,24600000.0
2009-12-04 06:57:00,0.72225,0.72225,0.72225,0.72225,4800000.0
2009-12-04 06:58:00,0.7223,0.7224,0.72225,0.7224,38300000.0
2009-12-04 06:59:00,0.72197,0.72232,0.72187,0.72224,21600000.0
2009-12-04 07:00:00,0.72235,0.72235,0.7223,0.72235,32800000.0
2009-12-04 07:01:00,0.72235,0.72235,0.72235,0.72235,22600000.0
2009-12-04 07:02:00,0.72235,0.7224,0.7222,0.72235,66200000.0
2009-12-04 07:03:00,0.72235,0.7224,0.72225,0.7224,14700000.0
2009-12-04 07:04:00,0.72235,0.7224,0.72235,0.7224,20800000.0
2009-12-04 07:05:00,0.72245,0.72245,0.72245,0.72245,4800000.0
2009-12-04 07:06:00,0.72245,0.7225,0.72245,0.72245,41600000.0
2009-12-04 07:07:00,0.72245,0.72245,0.7224,0.7224,6000000.0
2009-12-04 07:08:00,0.7224,0.7224,0.72235,0.72235,32100000.0
2009-12-04 07:09:00,0.72235,0.72245,0.72235,0.72235,43500000.0
2009-12-04 07:10:00,0.7224,0.72245,0.7224,0.7224,11600000.0
2009-12-04 07:11:00,0.7224,0.7224,0.7224,0.7224,6400000.0
2009-12-04 07:12:00,0.72245,0.72245,0.7224,0.7224,14400000.0
2009-12-04 07:13:00,0.7224,0.7224,0.7224,0.7224,4800000.0
2009-12-04 07:14:00,0.72245,0.72255,0.72245,0.72245,16400000.0
2009-12-04 07:15:00,0.7224,0.7224,0.72225,0.72225,70100000.0
2009-12-04 07:16:00,0.72225,0.72225,0.72205,0.72215,69100000.0
2009-12-04 07:17:00,0.72215,0.72215,0.72145,0.7215,155300000.0
2009-12-04 07:18:00,0.72145,0.72175,0.72145,0.72155,165100000.0
2009-12-04 07:19:00,0.72155,0.7216,0.72155,0.7216,23100000.0
2009-12-04 07:20:00,0.7216,0.7216,0.72155,0.72155,6900000.0
2009-12-04 07:21:00,0.72155,0.7216,0.72155,0.72155,39400000.0
2009-12-04 07:22:00,0.72165,0.72165,0.72155,0.72155,10900000.0
2009-12-04 07:23:00,0.72128,0.72156,0.72106,0.72139,62700000.0
2009-12-04 07:24:00,0.72165,0.72165,0.7215,0.7216,119200000.0
2009-12-04 07:25:00,0.7216,0.7216,0.7215,0.7215,88400000.0
2009-12-04 07:26:00,0.7215,0.7215,0.72125,0.72135,59200000.0
2009-12-04 07:27:00,0.72135,0.72135,0.7213,0.7213,28800000.0
2009-12-04 07:28:00,0.7213,0.7214,0.7213,0.72135,36200000.0
2009-12-04 07:29:00,0.72135,0.72135,0.72125,0.72125,31800000.0
2009-12-04 07:30:00,0.72125,0.7213,0.72125,0.7213,4800000.0
2009-12-04 07:31:00,0.7213,0.72135,0.72125,0.72125,28400000.0
2009-12-04 07:32:00,0.72125,0.72125,0.72125,0.72125,1600000.0
2009-12-04 07:33:00,0.7213,0.7213,0.7213,0.7213,4800000.0
2009-12-04 07:34:00,0.7213,0.7213,0.7211,0.7211,61000000.0
2009-12-04 07:35:00,0.72115,0.72115,0.72115,0.72115,5200000.0
2009-12-04 07:36:00,0.72115,0.72115,0.72115,0.72115,3200000.0
2009-12-04 07:37:00,0.72064,0.72111,0.72063,0.72103,49000000.0
2009-12-04 07:38:00,0.721,0.72113,0.72084,0.72087,61600000.0
2009-12-04 07:39:00,0.7212,0.7214,0.7212,0.7214,14400000.0
2009-12-04 07:40:00,0.72135,0.72135,0.7213,0.7213,14500000.0
2009-12-04 07:41:00,0.72107,0.7211,0.72084,0.72102,278900000.0
2009-12-04 07:42:00,0.7213,0.7213,0.7213,0.7213,33200000.0
2009-12-04 07:43:00,0.7213,0.7213,0.72125,0.72125,39500000.0
2009-12-04 07:44:00,0.7213,0.7213,0.7213,0.7213,45900000.0
2009-12-04 07:45:00,0.7213,0.7213,0.72125,0.7213,33900000.0
2009-12-04 07:46:00,0.7213,0.7214,0.7213,0.7214,2000000.0
2009-12-04 07:47:00,0.7214,0.7215,0.7214,0.7215,7000000.0
2009-12-04 07:48:00,0.7215,0.7215,0.7214,0.7214,2000000.0
2009-12-04 07:49:00,0.72135,0.7214,0.72135,0.7214,12400000.0
2009-12-04 07:50:00,0.7215,0.72165,0.7215,0.72165,45600000.0
2009-12-04 07:51:00,0.72165,0.72175,0.72165,0.72165,21900000.0
2009-12-04 07:52:00,0.7217,0.72185,0.7217,0.72175,13400000.0
2009-12-04 07:53:00,0.7219,0.722,0.7219,0.72195,41900000.0
2009-12-04 07:54:00,0.7219,0.72195,0.7217,0.7217,49200000.0
2009-12-04 07:55:00,0.7217,0.7217,0.7215,0.7215,32500000.0
2009-12-04 07:56:00,0.7215,0.7215,0.7213,0.7213,32500000.0
2009-12-04 07:57:00,0.7213,0.7213,0.7212,0.7213,42700000.0
2009-12-04 07:58:00,0.7213,0.7214,0.7213,0.7214,24400000.0
2009-12-04 07:59:00,0.7214,0.7214,0.7213,0.72135,52300000.0
2009-12-04 08:00:00,0.7213,0.72135,0.72115,0.72125,103000000.0
2009-12-04 08:01:00,0.72125,0.7214,0.7212,0.7213,113600000.0
2009-12-04 08:02:00,0.7212,0.72135,0.7212,0.7213,22500000.0
2009-12-04 08:03:00,0.7213,0.7213,0.7211,0.7212,29700000.0
2009-12-04 08:04:00,0.72115,0.72115,0.7211,0.72115,23200000.0
2009-12-04 08:05:00,0.7211,0.72115,0.7211,0.7211,4800000.0
2009-12-04 08:06:00,0.7211,0.72135,0.7211,0.72125,17800000.0
2009-12-04 08:07:00,0.7213,0.72135,0.72125,0.72135,10800000.0
2009-12-04 08:08:00,0.72135,0.72135,0.7213,0.72135,8200000.0
2009-12-04 08:09:00,0.72115,0.72124,0.72085,0.721,68800000.0
2009-12-04 08:10:00,0.72135,0.72135,0.72125,0.72125,32200000.0
2009-12-04 08:11:00,0.7213,0.7214,0.72125,0.7214,47700000.0
2009-12-04 08:12:00,0.72135,0.7219,0.72135,0.7219,44000000.0
2009-12-04 08:13:00,0.7219,0.722,0.7219,0.722,42400000.0
2009-12-04 08:14:00,0.72195,0.72195,0.7217,0.7218,65700000.0
2009-12-04 08:15:00,0.7218,0.7218,0.7217,0.7217,65800000.0
2009-12-04 08:16:00,0.72175,0.7218,0.72175,0.72175,40000000.0
2009-12-04 08:17:00,0.72175,0.72175,0.72175,0.72175,8000000.0
2009-12-04 08:18:00,0.72175,0.7218,0.7217,0.72175,66000000.0
2009-12-04 08:19:00,0.72175,0.72175,0.72175,0.72175,19400000.0
2009-12-04 08:20:00,0.72175,0.72175,0.72175,0.72175,43200000.0
2009-12-04 08:21:00,0.7213,0.72174,0.72127,0.72127,49900000.0
2009-12-04 08:22:00,0.7217,0.72175,0.7217,0.72175,4900000.0
2009-12-04 08:23:00,0.72175,0.72175,0.7217,0.72175,13200000.0
2009-12-04 08:24:00,0.7218,0.7218,0.72175,0.72175,5800000.0
2009-12-04 08:25:00,0.72175,0.72175,0.72175,0.72175,1600000.0
2009-12-04 08:26:00,0.72175,0.72175,0.72175,0.72175,11200000.0
2009-12-04 08:27:00,0.72175,0.72175,0.72175,0.72175,3200000.0
2009-12-04 08:28:00,0.72175,0.72175,0.72165,0.72165,34700000.0
2009-12-04 08:29:00,0.72165,0.72165,0.72165,0.72165,3200000.0
2009-12-04 08:30:00,0.72154,0.72186,0.72139,0.72154,36400000.0
2009-12-04 08:31:00,0.72165,0.72165,0.72165,0.72165,8800000.0
2009-12-04 08:32:00,0.7217,0.7217,0.7217,0.7217,24600000.0
2009-12-04 08:33:00,0.7217,0.7217,0.7217,0.7217,15700000.0
2009-12-04 08:34:00,0.72175,0.7219,0.72175,0.7218,161400000.0
2009-12-04 08:35:00,0.7218,0.7219,0.7218,0.72185,64200000.0
2009-12-04 08:36:00,0.7219,0.72205,0.7219,0.722,22400000.0
2009-12-04 08:37:00,0.722,0.72205,0.722,0.72205,34900000.0
2009-12-04 08:38:00,0.72205,0.72225,0.72205,0.72225,47100000.0
2009-12-04 08:39:00,0.7223,0.72235,0.7222,0.72225,74000000.0
2009-12-04 08:40:00,0.72225,0.72265,0.72225,0.72265,53100000.0
2009-12-04 08:41:00,0.7227,0.7227,0.7225,0.7225,36400000.0
2009-12-04 08:42:00,0.7225,0.7225,0.7224,0.7224,84900000.0
2009-12-04 08:43:00,0.7224,0.72255,0.7223,0.72255,83300000.0
2009-12-04 08:44:00,0.7226,0.7226,0.72255,0.72255,18800000.0
2009-12-04 08:45:00,0.7226,0.7226,0.72255,0.72255,53200000.0
2009-12-04 08:46:00,0.72255,0.72255,0.72255,0.72255,39600000.0
2009-12-04 08:47:00,0.72255,0.72255,0.7225,0.7225,22700000.0
2009-12-04 08:48:00,0.72255,0.72255,0.72205,0.72215,89400000.0
2009-12-04 08:49:00,0.7222,0.7224,0.7222,0.7224,56700000.0
2009-12-04 08:50:00,0.72245,0.72245,0.7223,0.7224,114700000.0
2009-12-04 08:51:00,0.72235,0.7224,0.7223,0.7224,120100000.0
2009-12-04 08:52:00,0.7224,0.7224,0.7223,0.7224,129800000.0
2009-12-04 08:53:00,0.7224,0.7224,0.7223,0.72235,38100000.0
2009-12-04 08:54:00,0.7223,0.72235,0.7223,0.7223,91300000.0
2009-12-04 08:55:00,0.72235,0.72245,0.72235,0.72245,52200000.0
2009-12-04 08:56:00,0.72245,0.72245,0.72245,0.72245,16000000.0
2009-12-04 08:57:00,0.72245,0.7225,0.72245,0.7225,16600000.0
2009-12-04 08:58:00,0.72255,0.7226,0.72255,0.7226,6000000.0
2009-12-04 08:59:00,0.7226,0.7226,0.7225,0.7225,17400000.0
2009-12-04 09:00:00,0.7226,0.72265,0.72245,0.72255,47400000.0
2009-12-04 09:01:00,0.72255,0.723,0.72255,0.723,152800000.0
2009-12-04 09:02:00,0.723,0.7231,0.723,0.7231,72000000.0
2009-12-04 09:03:00,0.7231,0.72325,0.72305,0.7232,41300000.0
2009-12-04 09:04:00,0.7232,0.72355,0.72315,0.72335,198500000.0
2009-12-04 09:05:00,0.72335,0.72345,0.72335,0.7234,180400000.0
2009-12-04 09:06:00,0.7234,0.72385,0.7234,0.7237,235500000.0
2009-12-04 09:07:00,0.7237,0.72395,0.72365,0.7238,109200000.0
2009-12-04 09:08:00,0.7238,0.7238,0.7234,0.72345,147600000.0
2009-12-04 09:09:00,0.7235,0.72385,0.7235,0.72375,47900000.0
2009-12-04 09:10:00,0.72375,0.72405,0.72375,0.7238,138900000.0
2009-12-04 09:11:00,0.7238,0.724,0.72375,0.724,105200000.0
2009-12-04 09:12:00,0.724,0.724,0.7239,0.724,64300000.0
2009-12-04 09:13:00,0.724,0.7241,0.72395,0.724,51600000.0
2009-12-04 09:14:00,0.724,0.7241,0.724,0.7241,11100000.0
2009-12-04 09:15:00,0.7241,0.7241,0.724,0.724,53200000.0
2009-12-04 09:16:00,0.724,0.724,0.72395,0.724,25800000.0
2009-12-04 09:17:00,0.724,0.7241,0.724,0.724,30000000.0
2009-12-04 09:18:00,0.724,0.724,0.72395,0.72395,51700000.0
2009-12-04 09:19:00,0.72395,0.72395,0.72395,0.72395,5300000.0
2009-12-04 09:20:00,0.72395,0.72395,0.7236,0.7237,61000000.0
2009-12-04 09:21:00,0.7237,0.7238,0.7235,0.7235,139900000.0
2009-12-04 09:22:00,0.72355,0.72385,0.72355,0.72375,70400000.0
2009-12-04 09:23:00,0.72375,0.72375,0.72375,0.72375,25600000.0
2009-12-04 09:24:00,0.72375,0.72375,0.7235,0.7235,68100000.0
2009-12-04 09:25:00,0.7235,0.72365,0.7235,0.72365,33800000.0
2009-12-04 09:26:00,0.72365,0.72365,0.72365,0.72365,24900000.0
2009-12-04 09:27:00,0.7237,0.724,0.7237,0.724,70600000.0
2009-12-04 09:28:00,0.724,0.72405,0.724,0.724,28300000.0
2009-12-04 09:29:00,0.72415,0.72465,0.72405,0.7246,107000000.0
2009-12-04 09:30:00,0.7246,0.7246,0.7245,0.7245,50800000.0
2009-12-04 09:31:00,0.72445,0.72445,0.72445,0.72445,28400000.0
2009-12-04 09:32:00,0.72445,0.72455,0.72445,0.7245,16000000.0
2009-12-04 09:33:00,0.72465,0.7247,0.72455,0.7246,24000000.0
2009-12-04 09:34:00,0.72455,0.72455,0.72445,0.72445,59700000.0
2009-12-04 09:35:00,0.72445,0.72445,0.72435,0.72435,118500000.0
2009-12-04 09:36:00,0.72435,0.72435,0.72435,0.72435,41500000.0
2009-12-04 09:37:00,0.72435,0.7245,0.72435,0.7244,101700000.0
2009-12-04 09:38:00,0.72435,0.72465,0.72435,0.72465,156600000.0
2009-12-04 09:39:00,0.72475,0.72475,0.7245,0.7245,226500000.0
2009-12-04 09:40:00,0.7245,0.72455,0.7245,0.72455,118300000.0
2009-12-04 09:41:00,0.7245,0.72455,0.7245,0.72455,107900000.0
2009-12-04 09:42:00,0.72455,0.72465,0.72455,0.7246,97400000.0
2009-12-04 09:43:00,0.7246,0.7246,0.7243,0.72435,166000000.0
2009-12-04 09:44:00,0.72435,0.72435,0.7243,0.72435,47600000.0
2009-12-04 09:45:00,0.7243,0.72435,0.7243,0.7243,42100000.0
2009-12-04 09:46:00,0.72435,0.72435,0.7243,0.7243,36500000.0
2009-12-04 09:47:00,0.7243,0.72435,0.7243,0.72435,31500000.0
2009-12-04 09:48:00,0.72435,0.72435,0.72435,0.72435,20300000.0
2009-12-04 09:49:00,0.72435,0.72435,0.72435,0.72435,15200000.0
2009-12-04 09:50:00,0.72435,0.72435,0.72435,0.72435,7800000.0
2009-12-04 09:51:00,0.72435,0.72435,0.7243,0.7243,32500000.0
2009-12-04 09:52:00,0.7243,0.7243,0.72395,0.72395,161300000.0
2009-12-04 09:53:00,0.724,0.724,0.7238,0.72395,231600000.0
2009-12-04 09:54:00,0.72385,0.72385,0.7238,0.7238,95400000.0
2009-12-04 09:55:00,0.7238,0.7238,0.72375,0.7238,88300000.0
2009-12-04 09:56:00,0.72385,0.724,0.72385,0.72395,161400000.0
2009-12-04 09:57:00,0.7239,0.7239,0.72365,0.7237,154800000.0
2009-12-04 09:58:00,0.7237,0.724,0.7237,0.724,67700000.0
2009-12-04 09:59:00,0.724,0.72455,0.724,0.72455,159400000.0
2009-12-04 10:00:00,0.72455,0.72455,0.72415,0.7242,275900000.0
2009-12-04 10:01:00,0.72425,0.72445,0.72425,0.72445,347500000.0
2009-12-04 10:02:00,0.72445,0.7245,0.7243,0.7244,192000000.0
2009-12-04 10:03:00,0.7244,0.72455,0.7244,0.7245,65700000.0
2009-12-04 10:04:00,0.7245,0.7245,0.72385,0.72385,142700000.0
2009-12-04 10:05:00,0.72385,0.7239,0.7235,0.7235,153300000.0
2009-12-04 10:06:00,0.7235,0.72375,0.72345,0.7237,241900000.0
2009-12-04 10:07:00,0.72365,0.72375,0.72365,0.72365,244300000.0
2009-12-04 10:08:00,0.72365,0.72375,0.72355,0.72375,89800000.0
2009-12-04 10:09:00,0.72375,0.72375,0.72365,0.72365,101200000.0
2009-12-04 10:10:00,0.72365,0.72365,0.72345,0.72345,42400000.0
2009-12-04 10:11:00,0.72345,0.72385,0.72345,0.7236,151500000.0
2009-12-04 10:12:00,0.72355,0.72405,0.7235,0.724,199100000.0
2009-12-04 10:13:00,0.724,0.7241,0.72385,0.7241,130400000.0
2009-12-04 10:14:00,0.7241,0.72425,0.7241,0.72415,142100000.0
2009-12-04 10:15:00,0.72415,0.72445,0.724,0.7244,320000000.0
2009-12-04 10:16:00,0.72435,0.72465,0.7243,0.72435,440300000.0
2009-12-04 10:17:00,0.72435,0.72435,0.7242,0.72425,156999999.0
2009-12-04 10:18:00,0.72425,0.72445,0.72395,0.72405,236900000.0
2009-12-04 10:19:00,0.72405,0.72415,0.724,0.724,184700000.0
2009-12-04 10:20:00,0.72395,0.72395,0.72375,0.72375,212600001.0
2009-12-04 10:21:00,0.72375,0.72385,0.72365,0.72375,114600000.0
2009-12-04 10:22:00,0.72375,0.72375,0.7236,0.7237,174500000.0
2009-12-04 10:23:00,0.72375,0.72375,0.7235,0.7235,165400000.0
2009-12-04 10:24:00,0.72355,0.72365,0.72355,0.72365,48000000.0
2009-12-04 10:25:00,0.72365,0.72405,0.72365,0.72385,91800000.0
2009-12-04 10:26:00,0.72385,0.72385,0.7236,0.7236,111300000.0
2009-12-04 10:27:00,0.7236,0.72365,0.7234,0.7235,336700000.0
2009-12-04 10:28:00,0.72345,0.72355,0.72325,0.72345,251900000.0
2009-12-04 10:29:00,0.72345,0.72355,0.72335,0.72345,59200000.0
2009-12-04 10:30:00,0.72345,0.7236,0.7234,0.72355,37600000.0
2009-12-04 10:31:00,0.72355,0.7236,0.72345,0.7236,28200000.0
2009-12-04 10:32:00,0.7236,0.7239,0.7235,0.7239,107300000.0
2009-12-04 10:33:00,0.72395,0.7241,0.72395,0.724,33500000.0
2009-12-04 10:34:00,0.724,0.72405,0.724,0.724,72300000.0
2009-12-04 10:35:00,0.724,0.724,0.72375,0.72395,115600000.0
2009-12-04 10:36:00,0.72395,0.72395,0.72385,0.7239,25000000.0
2009-12-04 10:37:00,0.7239,0.72405,0.7239,0.724,24000000.0
2009-12-04 10:38:00,0.72405,0.72405,0.72395,0.72395,35900000.0
2009-12-04 10:39:00,0.72395,0.724,0.7239,0.7239,110800001.0
2009-12-04 10:40:00,0.7239,0.72395,0.72375,0.7239,175000000.0
2009-12-04 10:41:00,0.724,0.724,0.7238,0.7238,90300000.0
2009-12-04 10:42:00,0.7238,0.7238,0.72365,0.72365,112200000.0
2009-12-04 10:43:00,0.72365,0.72375,0.7236,0.7236,85300000.0
2009-12-04 10:44:00,0.7236,0.7237,0.72355,0.72355,64100000.0
2009-12-04 10:45:00,0.72355,0.72355,0.72355,0.72355,139200000.0
2009-12-04 10:46:00,0.72355,0.72365,0.72355,0.72365,42700000.0
2009-12-04 10:47:00,0.72365,0.7238,0.7236,0.7237,123100000.0
2009-12-04 10:48:00,0.72375,0.7238,0.7237,0.72375,14500000.0
2009-12-04 10:49:00,0.72375,0.7238,0.72375,0.72375,14800000.0
2009-12-04 10:50:00,0.72375,0.72375,0.72375,0.72375,12800000.0
2009-12-04 10:51:00,0.72375,0.72375,0.72365,0.72365,8800000.0
2009-12-04 10:52:00,0.7237,0.7237,0.72365,0.72365,27300000.0
2009-12-04 10:53:00,0.72365,0.7241,0.72365,0.7241,148000000.0
2009-12-04 10:54:00,0.7241,0.72415,0.72395,0.72415,101300000.0
2009-12-04 10:55:00,0.72415,0.72415,0.724,0.72405,171700000.0
2009-12-04 10:56:00,0.7241,0.7241,0.72385,0.72405,187900000.0
2009-12-04 10:57:00,0.72405,0.72415,0.72405,0.72415,69600000.0
2009-12-04 10:58:00,0.72415,0.7242,0.72415,0.72415,121500000.0
2009-12-04 10:59:00,0.72415,0.7243,0.7241,0.7242,375999999.0
2009-12-04 11:00:00,0.72425,0.72425,0.7241,0.72415,312100001.0
2009-12-04 11:01:00,0.7242,0.72455,0.7242,0.72445,277900000.0
2009-12-04 11:02:00,0.72445,0.7246,0.72445,0.7245,318800000.0
2009-12-04 11:03:00,0.7245,0.7246,0.7244,0.72445,270400000.0
2009-12-04 11:04:00,0.72445,0.72445,0.7242,0.7243,242700000.0
2009-12-04 11:05:00,0.7243,0.72435,0.7243,0.7243,147400000.0
2009-12-04 11:06:00,0.72425,0.72435,0.72425,0.72435,94500000.0
2009-12-04 11:07:00,0.72435,0.72455,0.72435,0.72445,89700000.0
2009-12-04 11:08:00,0.72445,0.72445,0.72445,0.72445,34800000.0
2009-12-04 11:09:00,0.72445,0.72445,0.7244,0.72445,21200000.0
2009-12-04 11:10:00,0.72445,0.72445,0.7244,0.72445,97100000.0
2009-12-04 11:11:00,0.7245,0.7245,0.7245,0.7245,12300000.0
2009-12-04 11:12:00,0.7245,0.72455,0.7245,0.7245,65600000.0
2009-12-04 11:13:00,0.72445,0.72445,0.72435,0.72435,44100000.0
2009-12-04 11:14:00,0.72435,0.72445,0.7243,0.72445,72300000.0
2009-12-04 11:15:00,0.7245,0.72455,0.7243,0.7243,93600000.0
2009-12-04 11:16:00,0.7243,0.7243,0.7242,0.72425,66900000.0
2009-12-04 11:17:00,0.72425,0.7244,0.7242,0.7243,209400000.0
2009-12-04 11:18:00,0.7243,0.7243,0.72425,0.72425,62200000.0
2009-12-04 11:19:00,0.72425,0.7243,0.72425,0.72425,59100000.0
2009-12-04 11:20:00,0.72425,0.72435,0.72415,0.7242,188200001.0
2009-12-04 11:21:00,0.7242,0.7242,0.7241,0.7242,382600000.0
2009-12-04 11:22:00,0.7242,0.72425,0.72415,0.7242,109600001.0
2009-12-04 11:23:00,0.7242,0.7243,0.72415,0.72415,244600000.0
2009-12-04 11:24:00,0.7242,0.72435,0.7242,0.72425,226800001.0
2009-12-04 11:25:00,0.72425,0.72425,0.72425,0.72425,34900000.0
2009-12-04 11:26:00,0.72425,0.72425,0.72425,0.72425,8500000.0
2009-12-04 11:27:00,0.72425,0.72425,0.72425,0.72425,56900000.0
2009-12-04 11:28:00,0.72425,0.72425,0.72425,0.72425,6900000.0
2009-12-04 11:29:00,0.72425,0.72435,0.72425,0.72435,61900000.0
2009-12-04 11:30:00,0.72435,0.72435,0.72425,0.72425,40900000.0
2009-12-04 11:31:00,0.72425,0.72425,0.7242,0.7242,93000000.0
2009-12-04 11:32:00,0.7242,0.72425,0.72415,0.72425,32800000.0
2009-12-04 11:33:00,0.72425,0.72425,0.72415,0.7242,35300000.0
2009-12-04 11:34:00,0.7242,0.72435,0.7242,0.7243,57200000.0
2009-12-04 11:35:00,0.72435,0.72445,0.7243,0.7243,31700000.0
2009-12-04 11:36:00,0.7243,0.72435,0.72425,0.72435,96600000.0
2009-12-04 11:37:00,0.72435,0.72435,0.72435,0.72435,62600000.0
2009-12-04 11:38:00,0.7244,0.7244,0.72435,0.72435,67900000.0
2009-12-04 11:39:00,0.72435,0.7244,0.7243,0.72435,91300000.0
2009-12-04 11:40:00,0.72435,0.72435,0.72395,0.724,166200000.0
2009-12-04 11:41:00,0.72395,0.72405,0.72395,0.72405,55300000.0
2009-12-04 11:42:00,0.72405,0.7242,0.72405,0.7242,26100000.0
2009-12-04 11:43:00,0.72415,0.7242,0.72415,0.7242,27500000.0
2009-12-04 11:44:00,0.72425,0.7243,0.72425,0.7243,4800000.0
2009-12-04 11:45:00,0.72425,0.72425,0.72425,0.72425,13400000.0
2009-12-04 11:46:00,0.7243,0.72435,0.72425,0.72435,17500000.0
2009-12-04 11:47:00,0.72435,0.72435,0.72435,0.72435,47300000.0
2009-12-04 11:48:00,0.72435,0.72435,0.72425,0.72425,24000000.0
2009-12-04 11:49:00,0.72425,0.72435,0.72425,0.72425,85600000.0
2009-12-04 11:50:00,0.72425,0.7243,0.7242,0.7243,72899999.0
2009-12-04 11:51:00,0.72425,0.72425,0.72405,0.72425,126600000.0
2009-12-04 11:52:00,0.72425,0.72425,0.72415,0.72415,57600000.0
2009-12-04 11:53:00,0.72415,0.72425,0.72415,0.72425,11900000.0
2009-12-04 11:54:00,0.72425,0.72435,0.7242,0.7242,65000000.0
2009-12-04 11:55:00,0.72415,0.72415,0.7241,0.72415,50200000.0
2009-12-04 11:56:00,0.72415,0.72415,0.72415,0.72415,34400000.0
2009-12-04 11:57:00,0.72415,0.72425,0.7241,0.7241,23400000.0
2009-12-04 11:58:00,0.7241,0.7241,0.72375,0.72385,98500000.0
2009-12-04 11:59:00,0.72385,0.72385,0.7238,0.72385,74400000.0
2009-12-04 12:00:00,0.72385,0.72385,0.72365,0.72365,60500000.0
2009-12-04 12:01:00,0.72365,0.7237,0.72365,0.72365,4800000.0
2009-12-04 12:02:00,0.72365,0.72375,0.72365,0.72375,47900000.0
2009-12-04 12:03:00,0.72375,0.7241,0.72375,0.7241,156900000.0
2009-12-04 12:04:00,0.7241,0.7241,0.7239,0.7239,44800000.0
2009-12-04 12:05:00,0.7239,0.7239,0.72365,0.72365,143900000.0
2009-12-04 12:06:00,0.72365,0.72375,0.72365,0.72365,97000000.0
2009-12-04 12:07:00,0.72365,0.72365,0.72365,0.72365,20700000.0
2009-12-04 12:08:00,0.72365,0.72365,0.72365,0.72365,34500000.0
2009-12-04 12:09:00,0.7236,0.7236,0.72335,0.72335,45800000.0
2009-12-04 12:10:00,0.7234,0.72365,0.7234,0.72365,64400000.0
2009-12-04 12:11:00,0.72365,0.72375,0.72365,0.72365,67700000.0
2009-12-04 12:12:00,0.72365,0.72365,0.7236,0.72365,64200000.0
2009-12-04 12:13:00,0.72365,0.72365,0.72355,0.7236,49200000.0
2009-12-04 12:14:00,0.7236,0.72365,0.7236,0.72365,14400000.0
2009-12-04 12:15:00,0.72365,0.72365,0.72365,0.72365,3200000.0
2009-12-04 12:16:00,0.72365,0.72365,0.72365,0.72365,3200000.0
2009-12-04 12:17:00,0.72375,0.7238,0.72365,0.7237,20800000.0
2009-12-04 12:18:00,0.72385,0.7239,0.7238,0.7239,30400000.0
2009-12-04 12:19:00,0.72385,0.72385,0.7238,0.7238,12800000.0
2009-12-04 12:20:00,0.7238,0.72385,0.7237,0.7237,29300000.0
2009-12-04 12:21:00,0.72375,0.72395,0.7237,0.7239,132600000.0
2009-12-04 12:22:00,0.7239,0.72405,0.72385,0.7239,32200000.0
2009-12-04 12:23:00,0.7239,0.7239,0.72385,0.72385,11200000.0
2009-12-04 12:24:00,0.72385,0.72395,0.72385,0.7239,24000000.0
2009-12-04 12:25:00,0.7239,0.7239,0.7239,0.7239,3200000.0
2009-12-04 12:26:00,0.72385,0.72385,0.72385,0.72385,6600000.0
2009-12-04 12:27:00,0.72385,0.72385,0.72385,0.72385,3600000.0
2009-12-04 12:28:00,0.72363,0.7237,0.72306,0.7237,93800000.0
2009-12-04 12:29:00,0.72385,0.72385,0.7237,0.7237,55300000.0
2009-12-04 12:30:00,0.7238,0.72405,0.7236,0.7238,156100000.0
2009-12-04 12:31:00,0.7238,0.72385,0.7236,0.7236,61400000.0
2009-12-04 12:32:00,0.7236,0.7236,0.72355,0.72355,81500000.0
2009-12-04 12:33:00,0.72355,0.7236,0.72355,0.72355,59000000.0
2009-12-04 12:34:00,0.72355,0.7236,0.72355,0.7236,23000000.0
2009-12-04 12:35:00,0.72355,0.72355,0.7233,0.7234,150900000.0
2009-12-04 12:36:00,0.7234,0.7234,0.72335,0.7234,59800000.0
2009-12-04 12:37:00,0.7234,0.72345,0.7234,0.72345,41300000.0
2009-12-04 12:38:00,0.72345,0.72365,0.72345,0.72355,39200000.0
2009-12-04 12:39:00,0.72355,0.72365,0.7235,0.7235,8600000.0
2009-12-04 12:40:00,0.72345,0.7237,0.72345,0.72365,87200000.0
2009-12-04 12:41:00,0.72365,0.72365,0.72355,0.72355,56000000.0
2009-12-04 12:42:00,0.7236,0.72385,0.7236,0.7238,139400000.0
2009-12-04 12:43:00,0.7238,0.72385,0.72375,0.7238,55100000.0
2009-12-04 12:44:00,0.7238,0.72385,0.7238,0.72385,36600001.0
2009-12-04 12:45:00,0.72385,0.72385,0.72385,0.72385,53800000.0
2009-12-04 12:46:00,0.72385,0.7239,0.72385,0.7239,13100000.0
2009-12-04 12:47:00,0.72395,0.72395,0.7238,0.7239,88000001.0
2009-12-04 12:48:00,0.72385,0.72395,0.72385,0.72395,45800000.0
2009-12-04 12:49:00,0.72395,0.72395,0.72395,0.72395,9000000.0
2009-12-04 12:50:00,0.72395,0.7241,0.72385,0.72405,63400000.0
2009-12-04 12:51:00,0.72395,0.72395,0.72395,0.72395,14400000.0
2009-12-04 12:52:00,0.72395,0.72395,0.72385,0.72395,24000000.0
2009-12-04 12:53:00,0.72395,0.72395,0.72395,0.72395,3000000.0
2009-12-04 12:54:00,0.72385,0.72395,0.72385,0.72395,74000000.0
2009-12-04 12:55:00,0.72405,0.72405,0.724,0.724,14800000.0
2009-12-04 12:56:00,0.724,0.72405,0.724,0.724,10000000.0
2009-12-04 12:57:00,0.724,0.724,0.7239,0.7239,34700000.0
2009-12-04 12:58:00,0.72395,0.72395,0.7239,0.7239,10100000.0
2009-12-04 12:59:00,0.72395,0.72395,0.72395,0.72395,1000000.0
2009-12-04 13:00:00,0.72395,0.72395,0.72395,0.72395,14700000.0
2009-12-04 13:01:00,0.72395,0.72405,0.72395,0.72395,21700000.0
2009-12-04 13:02:00,0.72395,0.72405,0.7239,0.72395,60900000.0
2009-12-04 13:03:00,0.72395,0.72395,0.7239,0.7239,62300000.0
2009-12-04 13:04:00,0.7239,0.72395,0.7239,0.72395,50300000.0
2009-12-04 13:05:00,0.72395,0.724,0.72395,0.724,33100000.0
2009-12-04 13:06:00,0.724,0.724,0.72385,0.72385,150700000.0
2009-12-04 13:07:00,0.72385,0.72395,0.72385,0.72385,114600000.0
2009-12-04 13:08:00,0.72385,0.724,0.72385,0.724,94600000.0
2009-12-04 13:09:00,0.72405,0.72405,0.72405,0.72405,11200000.0
2009-12-04 13:10:00,0.72405,0.72415,0.72405,0.72415,19700000.0
2009-12-04 13:11:00,0.72415,0.72415,0.72415,0.72415,12800000.0
2009-12-04 13:12:00,0.72415,0.72415,0.7241,0.72415,6700000.0
2009-12-04 13:13:00,0.72415,0.72425,0.7241,0.7241,47600000.0
2009-12-04 13:14:00,0.7241,0.7241,0.7241,0.7241,8800000.0
2009-12-04 13:15:00,0.7241,0.7241,0.724,0.72405,94500000.0
2009-12-04 13:16:00,0.72405,0.72405,0.724,0.724,180300000.0
2009-12-04 13:17:00,0.724,0.72405,0.72385,0.7239,112400000.0
2009-12-04 13:18:00,0.7239,0.72405,0.72375,0.72405,172800000.0
2009-12-04 13:19:00,0.72395,0.72395,0.7238,0.72385,69700000.0
2009-12-04 13:20:00,0.72385,0.724,0.72385,0.72395,127900000.0
2009-12-04 13:21:00,0.72395,0.72395,0.72365,0.72375,92900000.0
2009-12-04 13:22:00,0.7238,0.72385,0.7238,0.72385,51400000.0
2009-12-04 13:23:00,0.72385,0.7239,0.72385,0.7239,60800000.0
2009-12-04 13:24:00,0.7239,0.72395,0.72385,0.72395,66200000.0
2009-12-04 13:25:00,0.72395,0.72415,0.72395,0.7241,39700000.0
2009-12-04 13:26:00,0.72405,0.72415,0.72405,0.72405,39400000.0
2009-12-04 13:27:00,0.72395,0.72395,0.7239,0.7239,89500000.0
2009-12-04 13:28:00,0.72385,0.72405,0.72385,0.7239,61800000.0
2009-12-04 13:29:00,0.7239,0.72405,0.7239,0.724,19800000.0
2009-12-04 13:30:00,0.724,0.72405,0.724,0.72405,19300000.0
2009-12-04 13:31:00,0.72405,0.72405,0.724,0.724,8000000.0
2009-12-04 13:32:00,0.724,0.72405,0.72395,0.72405,35600000.0
2009-12-04 13:33:00,0.724,0.72405,0.724,0.724,13700000.0
2009-12-04 13:34:00,0.72395,0.72395,0.72395,0.72395,11400000.0
2009-12-04 13:35:00,0.724,0.72415,0.724,0.72415,14100000.0
2009-12-04 13:36:00,0.7241,0.7241,0.72405,0.72405,16700000.0
2009-12-04 13:37:00,0.72415,0.72425,0.7241,0.72425,54000000.0
2009-12-04 13:38:00,0.72425,0.72425,0.7242,0.72425,35000000.0
2009-12-04 13:39:00,0.7243,0.72445,0.72425,0.7244,75700000.0
2009-12-04 13:40:00,0.72445,0.72445,0.7244,0.7244,6800000.0
2009-12-04 13:41:00,0.7244,0.72445,0.7244,0.72445,8800000.0
2009-12-04 13:42:00,0.72445,0.72475,0.72445,0.72465,27200000.0
2009-12-04 13:43:00,0.7247,0.7247,0.7244,0.7244,42600000.0
2009-12-04 13:44:00,0.72445,0.72445,0.72425,0.72425,44100000.0
2009-12-04 13:45:00,0.72425,0.72425,0.7241,0.7241,78900000.0
2009-12-04 13:46:00,0.7241,0.72425,0.72405,0.72415,90700000.0
2009-12-04 13:47:00,0.72415,0.72435,0.72415,0.72435,68500000.0
2009-12-04 13:48:00,0.72435,0.72435,0.72415,0.72415,86400000.0
2009-12-04 13:49:00,0.72415,0.72425,0.72395,0.72405,181700000.0
2009-12-04 13:50:00,0.72405,0.7241,0.7237,0.72385,130500000.0
2009-12-04 13:51:00,0.72385,0.72395,0.72385,0.72385,30600000.0
2009-12-04 13:52:00,0.72385,0.72385,0.7238,0.72385,72500000.0
2009-12-04 13:53:00,0.72385,0.72405,0.7238,0.72395,141600000.0
2009-12-04 13:54:00,0.72405,0.72405,0.724,0.724,13000000.0
2009-12-04 13:55:00,0.72395,0.72405,0.72395,0.72405,29700000.0
2009-12-04 13:56:00,0.72405,0.7242,0.72405,0.7242,37100000.0
2009-12-04 13:57:00,0.7242,0.7242,0.7242,0.7242,6400000.0
2009-12-04 13:58:00,0.7242,0.72425,0.72415,0.72425,22400000.0
2009-12-04 13:59:00,0.72425,0.7245,0.72405,0.72445,95200000.0
2009-12-04 14:00:00,0.72445,0.72495,0.72445,0.72495,122400000.0
2009-12-04 14:01:00,0.72495,0.7254,0.72495,0.7251,212699999.0
2009-12-04 14:02:00,0.72505,0.72505,0.72485,0.72505,34000000.0
2009-12-04 14:03:00,0.72505,0.72505,0.72495,0.72495,62000000.0
2009-12-04 14:04:00,0.7249,0.72495,0.72475,0.72475,55600000.0
2009-12-04 14:05:00,0.72475,0.7248,0.7247,0.7248,30300000.0
2009-12-04 14:06:00,0.7248,0.7248,0.7248,0.7248,19200000.0
2009-12-04 14:07:00,0.7248,0.7251,0.7248,0.7251,35900000.0
2009-12-04 14:08:00,0.72515,0.7252,0.725,0.7252,38400000.0
2009-12-04 14:09:00,0.7252,0.7252,0.72515,0.7252,11200000.0
2009-12-04 14:10:00,0.72515,0.72545,0.72515,0.72545,86000000.0
2009-12-04 14:11:00,0.7254,0.7256,0.7254,0.7256,137600000.0
2009-12-04 14:12:00,0.7256,0.7256,0.72555,0.7256,96000000.0
2009-12-04 14:13:00,0.7256,0.7256,0.72535,0.7254,74600000.0
2009-12-04 14:14:00,0.7254,0.7254,0.72515,0.72515,74700000.0
2009-12-04 14:15:00,0.72515,0.72515,0.72505,0.7251,87200000.0
2009-12-04 14:16:00,0.7251,0.7251,0.7251,0.7251,5700000.0
2009-12-04 14:17:00,0.7251,0.7252,0.72505,0.7252,36400000.0
2009-12-04 14:18:00,0.72515,0.72545,0.72515,0.72545,106000000.0
2009-12-04 14:19:00,0.72545,0.72545,0.72535,0.72535,60800000.0
2009-12-04 14:20:00,0.72535,0.72545,0.72535,0.7254,79200000.0
2009-12-04 14:21:00,0.7254,0.7254,0.7253,0.7253,50400000.0
2009-12-04 14:22:00,0.72525,0.7253,0.72525,0.7253,36300000.0
2009-12-04 14:23:00,0.72513,0.72527,0.72488,0.72509,55800000.0
2009-12-04 14:24:00,0.72525,0.72535,0.7252,0.7253,69300000.0
2009-12-04 14:25:00,0.72525,0.7253,0.72525,0.72525,37600000.0
2009-12-04 14:26:00,0.72525,0.72525,0.72525,0.72525,6700000.0
2009-12-04 14:27:00,0.72525,0.72525,0.72515,0.72515,54700000.0
2009-12-04 14:28:00,0.7251,0.7251,0.7251,0.7251,15600000.0
2009-12-04 14:29:00,0.7251,0.72525,0.7251,0.72525,47600000.0
2009-12-04 14:30:00,0.72525,0.72525,0.725,0.72515,171800000.0
2009-12-04 14:31:00,0.72515,0.72545,0.72515,0.72545,117200001.0
2009-12-04 14:32:00,0.72545,0.72545,0.72545,0.72545,32900000.0
2009-12-04 14:33:00,0.72545,0.7255,0.7254,0.72545,57600000.0
2009-12-04 14:34:00,0.72545,0.7257,0.72545,0.7256,156500000.0
2009-12-04 14:35:00,0.7256,0.7256,0.7253,0.72535,117700000.0
2009-12-04 14:36:00,0.7253,0.72535,0.72525,0.72535,48500000.0
2009-12-04 14:37:00,0.7253,0.72535,0.7252,0.72525,97400000.0
2009-12-04 14:38:00,0.72525,0.72535,0.72515,0.72515,47400000.0
2009-12-04 14:39:00,0.7252,0.7252,0.72505,0.7251,88900000.0
2009-12-04 14:40:00,0.7251,0.7251,0.7251,0.7251,6500000.0
2009-12-04 14:41:00,0.7251,0.7251,0.7251,0.7251,12800000.0
2009-12-04 14:42:00,0.7251,0.7251,0.72505,0.7251,14500000.0
2009-12-04 14:43:00,0.7251,0.7251,0.7247,0.7247,106600000.0
2009-12-04 14:44:00,0.7247,0.7247,0.7247,0.7247,6600000.0
2009-12-04 14:45:00,0.7246,0.72475,0.7246,0.7247,75500000.0
2009-12-04 14:46:00,0.7247,0.72495,0.7247,0.7248,108400000.0
2009-12-04 14:47:00,0.7248,0.7248,0.7248,0.7248,43100000.0
2009-12-04 14:48:00,0.7248,0.7248,0.72475,0.7248,67500000.0
2009-12-04 14:49:00,0.7248,0.72495,0.7248,0.72495,34900000.0
2009-12-04 14:50:00,0.7249,0.7253,0.7249,0.72525,122500000.0
2009-12-04 14:51:00,0.72525,0.72525,0.7252,0.7252,19500000.0
2009-12-04 14:52:00,0.7251,0.7253,0.7251,0.7251,29100000.0
2009-12-04 14:53:00,0.72505,0.72515,0.72505,0.7251,6700000.0
2009-12-04 14:54:00,0.7251,0.72515,0.7251,0.72515,8000000.0
2009-12-04 14:55:00,0.72515,0.72515,0.72515,0.72515,1600000.0
2009-12-04 14:56:00,0.72515,0.72515,0.7251,0.7251,13800000.0
2009-12-04 14:57:00,0.7251,0.7251,0.7251,0.7251,3200000.0
2009-12-04 14:58:00,0.7251,0.72515,0.72505,0.7251,11100000.0
2009-12-04 14:59:00,0.72505,0.72505,0.72505,0.72505,24500000.0
2009-12-04 15:00:00,0.72505,0.72505,0.725,0.725,25200000.0
2009-12-04 15:01:00,0.725,0.72505,0.72495,0.725,91200000.0
2009-12-04 15:02:00,0.72495,0.72495,0.7247,0.7247,179000000.0
2009-12-04 15:03:00,0.7247,0.7247,0.72465,0.72465,28300000.0
2009-12-04 15:04:00,0.72465,0.7247,0.72465,0.7247,38100000.0
2009-12-04 15:05:00,0.7247,0.7247,0.72465,0.7247,75300000.0
2009-12-04 15:06:00,0.7247,0.7247,0.7247,0.7247,13000000.0
2009-12-04 15:07:00,0.7247,0.7247,0.7247,0.7247,4000000.0
2009-12-04 15:08:00,0.7247,0.72475,0.7247,0.72475,67200000.0
2009-12-04 15:09:00,0.72465,0.7248,0.72465,0.72475,168600000.0
2009-12-04 15:10:00,0.72475,0.72485,0.7247,0.72485,93800000.0
2009-12-04 15:11:00,0.72485,0.72495,0.7248,0.72495,87100000.0
2009-12-04 15:12:00,0.7249,0.72495,0.72485,0.7249,173100000.0
2009-12-04 15:13:00,0.7249,0.72505,0.7249,0.725,65700000.0
2009-12-04 15:14:00,0.725,0.7251,0.725,0.725,131300000.0
2009-12-04 15:15:00,0.725,0.72505,0.725,0.725,59100000.0
2009-12-04 15:16:00,0.725,0.72515,0.725,0.7251,81200000.0
2009-12-04 15:17:00,0.7251,0.72515,0.725,0.725,110000000.0
2009-12-04 15:18:00,0.725,0.725,0.725,0.725,5400000.0
2009-12-04 15:19:00,0.725,0.725,0.72495,0.725,30000000.0
2009-12-04 15:20:00,0.725,0.72515,0.725,0.725,66100000.0
2009-12-04 15:21:00,0.72495,0.725,0.72495,0.725,96300000.0
2009-12-04 15:22:00,0.725,0.725,0.7244,0.72445,251200000.0
2009-12-04 15:23:00,0.7244,0.72445,0.72425,0.7243,131100000.0
2009-12-04 15:24:00,0.7243,0.72445,0.72415,0.7244,176100000.0
2009-12-04 15:25:00,0.7244,0.7244,0.7241,0.72425,208900000.0
2009-12-04 15:26:00,0.7242,0.72425,0.7241,0.72425,103900000.0
2009-12-04 15:27:00,0.72425,0.72425,0.7239,0.72405,159300000.0
2009-12-04 15:28:00,0.7241,0.72425,0.7239,0.72395,105800000.0
2009-12-04 15:29:00,0.7239,0.72395,0.72325,0.7234,55700000.0
2009-12-04 15:30:00,0.72395,0.7273,0.723,0.7263,213800000.0
2009-12-04 15:31:00,0.7263,0.7264,0.7246,0.72555,307000000.0
2009-12-04 15:32:00,0.72575,0.72595,0.7253,0.72565,149500000.0
2009-12-04 15:33:00,0.7257,0.7261,0.7251,0.7251,214600000.0
2009-12-04 15:34:00,0.72525,0.72525,0.7245,0.7252,398600000.0
2009-12-04 15:35:00,0.7252,0.72595,0.7252,0.72565,267700000.0
2009-12-04 15:36:00,0.72565,0.7261,0.72485,0.7249,292000000.0
2009-12-04 15:37:00,0.72485,0.72535,0.72465,0.7251,245600000.0
2009-12-04 15:38:00,0.7251,0.7251,0.7238,0.7238,310900000.0
2009-12-04 15:39:00,0.7238,0.72385,0.7227,0.72285,238000000.0
2009-12-04 15:40:00,0.72285,0.72295,0.72215,0.72275,443200000.0
2009-12-04 15:41:00,0.72275,0.72295,0.72215,0.72235,358200000.0
2009-12-04 15:42:00,0.72235,0.72245,0.7217,0.72225,317400000.0
2009-12-04 15:43:00,0.72235,0.72245,0.7219,0.72215,243200000.0
2009-12-04 15:44:00,0.72215,0.72245,0.7218,0.72215,253400000.0
2009-12-04 15:45:00,0.7222,0.7222,0.72155,0.7218,317600000.0
2009-12-04 15:46:00,0.7218,0.7224,0.7217,0.72225,229400000.0
2009-12-04 15:47:00,0.72225,0.72275,0.72225,0.72275,226000000.0
2009-12-04 15:48:00,0.72285,0.7235,0.7228,0.72315,222000000.0
2009-12-04 15:49:00,0.72315,0.7232,0.7224,0.7226,318900000.0
2009-12-04 15:50:00,0.72255,0.72255,0.7218,0.7219,235600000.0
2009-12-04 15:51:00,0.72185,0.72215,0.7216,0.72215,243400000.0
2009-12-04 15:52:00,0.7222,0.72255,0.72165,0.72175,318900000.0
2009-12-04 15:53:00,0.72175,0.72185,0.7216,0.72185,172800000.0
2009-12-04 15:54:00,0.72185,0.72215,0.72185,0.7221,90400000.0
2009-12-04 15:55:00,0.7221,0.72215,0.72155,0.7216,175200000.0
2009-12-04 15:56:00,0.7216,0.72165,0.72095,0.7212,256500000.0
2009-12-04 15:57:00,0.7213,0.72135,0.72045,0.72045,469499999.0
2009-12-04 15:58:00,0.72035,0.72035,0.71885,0.71945,242400000.0
2009-12-04 15:59:00,0.71955,0.72005,0.7195,0.7198,277700000.0
2009-12-04 16:00:00,0.7198,0.7205,0.71875,0.71875,450600000.0
2009-12-04 16:01:00,0.71885,0.719,0.71835,0.71885,680699999.0
2009-12-04 16:02:00,0.719,0.7195,0.7186,0.71915,575700000.0
2009-12-04 16:03:00,0.71915,0.7201,0.71915,0.7201,656800000.0
2009-12-04 16:04:00,0.72015,0.7203,0.71935,0.71995,442400000.0
2009-12-04 16:05:00,0.71995,0.72075,0.71985,0.7206,422400000.0
2009-12-04 16:06:00,0.72065,0.72075,0.72035,0.7206,298800000.0
2009-12-04 16:07:00,0.7206,0.7206,0.71985,0.71985,219100000.0
2009-12-04 16:08:00,0.71985,0.72045,0.71955,0.7204,366000000.0
2009-12-04 16:09:00,0.7204,0.7213,0.72035,0.7213,286300000.0
2009-12-04 16:10:00,0.72115,0.72215,0.72075,0.72215,288800000.0
2009-12-04 16:11:00,0.72215,0.7226,0.72155,0.7223,297000000.0
2009-12-04 16:12:00,0.7223,0.72255,0.72195,0.72235,290400000.0
2009-12-04 16:13:00,0.72235,0.72235,0.72215,0.72215,117500000.0
2009-12-04 16:14:00,0.72215,0.72215,0.7217,0.72185,223200000.0
2009-12-04 16:15:00,0.72175,0.72175,0.7211,0.72165,224300000.0
2009-12-04 16:16:00,0.7216,0.72195,0.72145,0.72195,205400000.0
2009-12-04 16:17:00,0.72215,0.7225,0.7216,0.72165,155600000.0
2009-12-04 16:18:00,0.72165,0.72205,0.72165,0.72195,180800000.0
2009-12-04 16:19:00,0.72195,0.72205,0.72125,0.72125,120700000.0
2009-12-04 16:20:00,0.72125,0.72185,0.72125,0.7213,190300000.0
2009-12-04 16:21:00,0.7213,0.72145,0.72075,0.72075,199200000.0
2009-12-04 16:22:00,0.72075,0.7212,0.72075,0.7212,158400000.0
2009-12-04 16:23:00,0.7213,0.72155,0.72125,0.72135,293800002.0
2009-12-04 16:24:00,0.72135,0.72135,0.72075,0.72075,205300000.0
2009-12-04 16:25:00,0.72075,0.72125,0.7205,0.72125,260700000.0
2009-12-04 16:26:00,0.72125,0.72125,0.72085,0.721,278800000.0
2009-12-04 16:27:00,0.721,0.72145,0.72095,0.7214,179800000.0
2009-12-04 16:28:00,0.72145,0.72185,0.72145,0.72175,119900000.0
2009-12-04 16:29:00,0.72175,0.72185,0.7215,0.7217,129300000.0
2009-12-04 16:30:00,0.7217,0.7221,0.7217,0.7218,268200000.0
2009-12-04 16:31:00,0.72175,0.72225,0.72175,0.72225,347500000.0
2009-12-04 16:32:00,0.72225,0.72235,0.72185,0.722,225200000.0
2009-12-04 16:33:00,0.722,0.72235,0.72165,0.72195,328000000.0
2009-12-04 16:34:00,0.722,0.72205,0.72135,0.72145,203600000.0
2009-12-04 16:35:00,0.72145,0.72165,0.7212,0.72125,376900000.0
2009-12-04 16:36:00,0.72125,0.7221,0.72125,0.72205,319800000.0
2009-12-04 16:37:00,0.722,0.7223,0.72165,0.72215,223700000.0
2009-12-04 16:38:00,0.7222,0.7222,0.72195,0.72195,104100000.0
2009-12-04 16:39:00,0.72195,0.7221,0.72145,0.7219,388200000.0
2009-12-04 16:40:00,0.72195,0.72285,0.7219,0.7228,500000000.0
2009-12-04 16:41:00,0.72275,0.723,0.7227,0.72275,260900000.0
2009-12-04 16:42:00,0.72275,0.72275,0.72225,0.7227,402600000.0
2009-12-04 16:43:00,0.7227,0.72295,0.72265,0.7227,233000000.0
2009-12-04 16:44:00,0.72275,0.72285,0.72225,0.72235,514900000.0
2009-12-04 16:45:00,0.72255,0.72305,0.7225,0.72295,456000000.0
2009-12-04 16:46:00,0.72295,0.72305,0.7225,0.72265,313300000.0
2009-12-04 16:47:00,0.72265,0.72285,0.72245,0.72275,258700000.0
2009-12-04 16:48:00,0.72285,0.7232,0.7228,0.72295,524600000.0
2009-12-04 16:49:00,0.7229,0.72315,0.72285,0.72315,467400000.0
2009-12-04 16:50:00,0.72315,0.72325,0.7229,0.7229,193600000.0
2009-12-04 16:51:00,0.7229,0.7229,0.72245,0.72245,138700000.0
2009-12-04 16:52:00,0.7225,0.7225,0.72235,0.7224,97500000.0
2009-12-04 16:53:00,0.7224,0.7224,0.7219,0.72205,270000000.0
2009-12-04 16:54:00,0.72205,0.7221,0.72195,0.722,217900000.0
2009-12-04 16:55:00,0.722,0.7225,0.722,0.72245,293200001.0
2009-12-04 16:56:00,0.72245,0.7226,0.72245,0.72245,92300000.0
2009-12-04 16:57:00,0.72245,0.72245,0.7222,0.7222,82900000.0
2009-12-04 16:58:00,0.7222,0.72225,0.72205,0.72205,86500000.0
2009-12-04 16:59:00,0.72205,0.72215,0.72155,0.72175,337500003.0
2009-12-04 17:00:00,0.72175,0.72175,0.7213,0.72135,228600000.0
2009-12-04 17:01:00,0.72135,0.72155,0.72135,0.7214,138700000.0
2009-12-04 17:02:00,0.7214,0.7214,0.72105,0.72125,209300000.0
2009-12-04 17:03:00,0.72125,0.72125,0.72075,0.7209,329100000.0
2009-12-04 17:04:00,0.7209,0.72115,0.7207,0.7207,333700000.0
2009-12-04 17:05:00,0.7207,0.72105,0.72025,0.72095,609400000.0
2009-12-04 17:06:00,0.72085,0.72135,0.72025,0.7204,372300000.0
2009-12-04 17:07:00,0.7204,0.7207,0.72035,0.72045,356100000.0
2009-12-04 17:08:00,0.72045,0.72075,0.7202,0.72025,302200000.0
2009-12-04 17:09:00,0.72025,0.72045,0.7202,0.72035,423500000.0
2009-12-04 17:10:00,0.72035,0.72075,0.72025,0.72075,203100000.0
2009-12-04 17:11:00,0.72075,0.72075,0.72015,0.72015,271500000.0
2009-12-04 17:12:00,0.72015,0.72015,0.71955,0.71975,217800000.0
2009-12-04 17:13:00,0.71975,0.72005,0.7197,0.71995,254300000.0
2009-12-04 17:14:00,0.71995,0.72015,0.7199,0.7201,240800000.0
2009-12-04 17:15:00,0.7201,0.72055,0.71995,0.72035,260300000.0
2009-12-04 17:16:00,0.72035,0.72035,0.7202,0.7202,291200000.0
2009-12-04 17:17:00,0.7202,0.7203,0.71995,0.72015,160500000.0
2009-12-04 17:18:00,0.72015,0.72025,0.71965,0.71965,239300000.0
2009-12-04 17:19:00,0.71965,0.7198,0.7196,0.71975,157400000.0
2009-12-04 17:20:00,0.7198,0.7198,0.7195,0.71965,107100000.0
2009-12-04 17:21:00,0.71965,0.71975,0.71905,0.71905,166200000.0
2009-12-04 17:22:00,0.71905,0.7193,0.71885,0.71885,198900000.0
2009-12-04 17:23:00,0.71885,0.71885,0.7184,0.71855,223700000.0
2009-12-04 17:24:00,0.71855,0.71865,0.71835,0.71835,104700000.0
2009-12-04 17:25:00,0.71835,0.71855,0.71825,0.71835,238100000.0
2009-12-04 17:26:00,0.7183,0.7186,0.7183,0.7184,336600000.0
2009-12-04 17:27:00,0.7184,0.7191,0.7184,0.71885,175100000.0
2009-12-04 17:28:00,0.7189,0.71905,0.7188,0.71895,213300000.0
2009-12-04 17:29:00,0.71895,0.71895,0.71875,0.7189,182900000.0
2009-12-04 17:30:00,0.71885,0.71905,0.7182,0.71825,245800000.0
2009-12-04 17:31:00,0.71825,0.7185,0.71755,0.71785,299300000.0
2009-12-04 17:32:00,0.71785,0.71825,0.71785,0.71795,155700000.0
2009-12-04 17:33:00,0.71795,0.71795,0.71755,0.71785,221600000.0
2009-12-04 17:34:00,0.71785,0.71815,0.71725,0.71725,323600000.0
2009-12-04 17:35:00,0.71735,0.71765,0.7173,0.7175,274700000.0
2009-12-04 17:36:00,0.7175,0.71755,0.7174,0.7175,197700000.0
2009-12-04 17:37:00,0.7175,0.71755,0.71735,0.71745,187200000.0
2009-12-04 17:38:00,0.7175,0.71825,0.71745,0.71775,381400000.0
2009-12-04 17:39:00,0.7177,0.7182,0.7177,0.7181,269100000.0
2009-12-04 17:40:00,0.71815,0.71845,0.71795,0.71795,261000000.0
2009-12-04 17:41:00,0.71795,0.71815,0.71765,0.71815,373500000.0
2009-12-04 17:42:00,0.7181,0.7181,0.71775,0.718,378100000.0
2009-12-04 17:43:00,0.718,0.71805,0.71795,0.718,31700000.0
2009-12-04 17:44:00,0.71795,0.71865,0.71795,0.71855,200800000.0
2009-12-04 17:45:00,0.71855,0.7187,0.71765,0.71765,572100000.0
2009-12-04 17:46:00,0.71765,0.71765,0.7174,0.7174,418600000.0
2009-12-04 17:47:00,0.7174,0.71745,0.71705,0.7172,430600000.0
2009-12-04 17:48:00,0.7172,0.71815,0.7172,0.7181,495600000.0
2009-12-04 17:49:00,0.7181,0.7181,0.71765,0.7177,264500000.0
2009-12-04 17:50:00,0.7177,0.7177,0.71725,0.71735,370600000.0
2009-12-04 17:51:00,0.7173,0.71755,0.717,0.71715,467700000.0
2009-12-04 17:52:00,0.7171,0.71735,0.71685,0.7171,364300000.0
2009-12-04 17:53:00,0.71715,0.71715,0.71675,0.7168,312600000.0
2009-12-04 17:54:00,0.7168,0.71745,0.7168,0.71725,614400000.0
2009-12-04 17:55:00,0.71725,0.7173,0.71675,0.71675,272800000.0
2009-12-04 17:56:00,0.71675,0.7168,0.7165,0.7167,317000000.0
2009-12-04 17:57:00,0.7167,0.7173,0.7167,0.7172,110500000.0
2009-12-04 17:58:00,0.7172,0.7173,0.7168,0.7169,125400000.0
2009-12-04 17:59:00,0.7169,0.71735,0.7169,0.71705,180500000.0
2009-12-04 18:00:00,0.7171,0.71745,0.71705,0.71735,90800000.0
2009-12-04 18:01:00,0.71725,0.7174,0.7169,0.71705,319300000.0
2009-12-04 18:02:00,0.71705,0.7175,0.717,0.7174,231800000.0
2009-12-04 18:03:00,0.71745,0.71765,0.71745,0.7176,57000000.0
2009-12-04 18:04:00,0.7177,0.7183,0.7177,0.71825,262900000.0
2009-12-04 18:05:00,0.7182,0.7182,0.7177,0.7179,252500000.0
2009-12-04 18:06:00,0.7179,0.7179,0.7176,0.7177,56000000.0
2009-12-04 18:07:00,0.7177,0.7178,0.71755,0.71765,164000000.0
2009-12-04 18:08:00,0.7177,0.7181,0.71765,0.7178,200500000.0
2009-12-04 18:09:00,0.7178,0.71835,0.7178,0.71825,141700000.0
2009-12-04 18:10:00,0.7184,0.7188,0.7184,0.71855,87900000.0
2009-12-04 18:11:00,0.71855,0.71855,0.7182,0.7182,92500000.0
2009-12-04 18:12:00,0.7182,0.7183,0.71805,0.71805,71300000.0
2009-12-04 18:13:00,0.7181,0.7184,0.7179,0.71805,89600000.0
2009-12-04 18:14:00,0.71805,0.71805,0.7178,0.7178,185700000.0
2009-12-04 18:15:00,0.71765,0.71765,0.7172,0.7172,229100000.0
2009-12-04 18:16:00,0.7172,0.71725,0.71685,0.71685,294800000.0
2009-12-04 18:17:00,0.7169,0.7171,0.7169,0.71705,229200000.0
2009-12-04 18:18:00,0.71705,0.7174,0.71695,0.7173,183400000.0
2009-12-04 18:19:00,0.7173,0.7173,0.7169,0.71715,188500000.0
2009-12-04 18:20:00,0.7172,0.71755,0.717,0.71715,241200000.0
2009-12-04 18:21:00,0.7172,0.7176,0.7172,0.7175,214100000.0
2009-12-04 18:22:00,0.71755,0.71825,0.71755,0.71765,310700000.0
2009-12-04 18:23:00,0.71765,0.71785,0.71755,0.71785,217100000.0
2009-12-04 18:24:00,0.718,0.7182,0.718,0.7182,206500000.0
2009-12-04 18:25:00,0.7182,0.7183,0.718,0.718,197700000.0
2009-12-04 18:26:00,0.718,0.718,0.7175,0.7176,239200000.0
2009-12-04 18:27:00,0.7176,0.71765,0.71695,0.71695,263200000.0
2009-12-04 18:28:00,0.71695,0.717,0.71665,0.7168,318100000.0
2009-12-04 18:29:00,0.7168,0.7168,0.71655,0.71655,286900000.0
2009-12-04 18:30:00,0.7165,0.71665,0.7165,0.71655,380400000.0
2009-12-04 18:31:00,0.71655,0.71685,0.71645,0.7168,354400000.0
2009-12-04 18:32:00,0.71675,0.7169,0.7167,0.71685,193600000.0
2009-12-04 18:33:00,0.71685,0.7172,0.71675,0.71675,261900000.0
2009-12-04 18:34:00,0.71675,0.71675,0.71645,0.71665,236400000.0
2009-12-04 18:35:00,0.71665,0.71675,0.71635,0.7164,271000000.0
2009-12-04 18:36:00,0.7164,0.71655,0.71635,0.71635,116400000.0
2009-12-04 18:37:00,0.7164,0.71645,0.7158,0.71595,270000000.0
2009-12-04 18:38:00,0.71595,0.7162,0.71595,0.71595,203100000.0
2009-12-04 18:39:00,0.71595,0.71605,0.7157,0.716,145400000.0
2009-12-04 18:40:00,0.716,0.7161,0.71575,0.71575,379600000.0
2009-12-04 18:41:00,0.71575,0.71605,0.71575,0.71585,207400000.0
2009-12-04 18:42:00,0.71585,0.7159,0.7157,0.7158,329700000.0
2009-12-04 18:43:00,0.7158,0.71595,0.71565,0.7157,164000000.0
2009-12-04 18:44:00,0.7157,0.7157,0.71565,0.71565,62900000.0
2009-12-04 18:45:00,0.71565,0.71565,0.71555,0.71555,221600000.0
2009-12-04 18:46:00,0.71555,0.7158,0.7155,0.71565,306100000.0
2009-12-04 18:47:00,0.71565,0.71565,0.71545,0.7156,174400000.0
2009-12-04 18:48:00,0.71565,0.7158,0.71555,0.71555,173200000.0
2009-12-04 18:49:00,0.7156,0.71615,0.7156,0.71615,199000000.0
2009-12-04 18:50:00,0.7161,0.7161,0.7159,0.7159,45200000.0
2009-12-04 18:51:00,0.7159,0.7163,0.7159,0.71605,88100000.0
2009-12-04 18:52:00,0.71605,0.7161,0.7158,0.71605,106700000.0
2009-12-04 18:53:00,0.71605,0.7165,0.71605,0.71645,96200000.0
2009-12-04 18:54:00,0.7165,0.7166,0.71625,0.71635,115500000.0
2009-12-04 18:55:00,0.71625,0.71655,0.71595,0.7164,211200000.0
2009-12-04 18:56:00,0.71645,0.7166,0.7164,0.71655,172600000.0
2009-12-04 18:57:00,0.7165,0.7168,0.71645,0.7166,125600000.0
2009-12-04 18:58:00,0.71655,0.7167,0.71655,0.7167,80000000.0
2009-12-04 18:59:00,0.71665,0.7167,0.71655,0.71665,65600000.0
2009-12-04 19:00:00,0.71665,0.71665,0.71635,0.7166,165900000.0
2009-12-04 19:01:00,0.71645,0.71675,0.71645,0.7167,53400000.0
2009-12-04 19:02:00,0.7167,0.7167,0.7167,0.7167,26300000.0
2009-12-04 19:03:00,0.7167,0.7167,0.71635,0.71635,48300000.0
2009-12-04 19:04:00,0.71635,0.7165,0.71625,0.71645,111700000.0
2009-12-04 19:05:00,0.71645,0.71645,0.71645,0.71645,32300000.0
2009-12-04 19:06:00,0.71645,0.71655,0.71645,0.71655,75800000.0
2009-12-04 19:07:00,0.71655,0.71665,0.7165,0.7165,56800000.0
2009-12-04 19:08:00,0.7165,0.7167,0.71645,0.7167,116000000.0
2009-12-04 19:09:00,0.7167,0.7171,0.7167,0.7171,234500000.0
2009-12-04 19:10:00,0.7171,0.7172,0.7171,0.7172,77900000.0
2009-12-04 19:11:00,0.7172,0.7172,0.7171,0.7172,71900000.0
2009-12-04 19:12:00,0.7172,0.71725,0.71715,0.71715,40900000.0
2009-12-04 19:13:00,0.7171,0.7172,0.7171,0.7171,95200000.0
2009-12-04 19:14:00,0.7171,0.7171,0.7165,0.71655,248900000.0
2009-12-04 19:15:00,0.71655,0.7167,0.71655,0.71655,161000000.0
2009-12-04 19:16:00,0.71655,0.71655,0.7165,0.7165,48000000.0
2009-12-04 19:17:00,0.7165,0.71675,0.71645,0.7167,173800000.0
2009-12-04 19:18:00,0.71675,0.717,0.71675,0.7169,243700000.0
2009-12-04 19:19:00,0.7169,0.7169,0.7168,0.71685,332600000.0
2009-12-04 19:20:00,0.71685,0.7169,0.71685,0.71685,305200000.0
2009-12-04 19:21:00,0.71685,0.71685,0.7165,0.7165,166600000.0
2009-12-04 19:22:00,0.7165,0.7165,0.7162,0.7162,217500000.0
2009-12-04 19:23:00,0.7162,0.71625,0.7162,0.7162,32000000.0
2009-12-04 19:24:00,0.7162,0.7162,0.7162,0.7162,32000000.0
2009-12-04 19:25:00,0.71615,0.71645,0.71615,0.71645,81600000.0
2009-12-04 19:26:00,0.71645,0.71655,0.7163,0.7164,217600000.0
2009-12-04 19:27:00,0.71635,0.71655,0.71635,0.71635,145900000.0
2009-12-04 19:28:00,0.71635,0.7164,0.71625,0.7163,107500000.0
2009-12-04 19:29:00,0.7163,0.7167,0.71625,0.7167,168800000.0
2009-12-04 19:30:00,0.71675,0.71705,0.71665,0.71705,86400000.0
2009-12-04 19:31:00,0.717,0.717,0.7168,0.7168,103100000.0
2009-12-04 19:32:00,0.7168,0.71705,0.7168,0.71705,64900000.0
2009-12-04 19:33:00,0.71705,0.7171,0.71705,0.7171,27000000.0
2009-12-04 19:34:00,0.7171,0.7171,0.71705,0.7171,44200000.0
2009-12-04 19:35:00,0.7172,0.71745,0.71715,0.71745,64300000.0
2009-12-04 19:36:00,0.7174,0.7175,0.7174,0.7175,44000000.0
2009-12-04 19:37:00,0.7176,0.7177,0.7176,0.71765,46100000.0
2009-12-04 19:38:00,0.7176,0.7177,0.71755,0.71765,26800000.0
2009-12-04 19:39:00,0.7176,0.71785,0.7175,0.7175,230800000.0
2009-12-04 19:40:00,0.7176,0.7176,0.7174,0.71745,232900000.0
2009-12-04 19:41:00,0.7175,0.71755,0.71745,0.71755,123600000.0
2009-12-04 19:42:00,0.71755,0.71755,0.7171,0.71725,218600000.0
2009-12-04 19:43:00,0.71725,0.71735,0.71725,0.71735,38400000.0
2009-12-04 19:44:00,0.71735,0.71735,0.71735,0.71735,16000000.0
2009-12-04 19:45:00,0.71735,0.71735,0.71735,0.71735,45700000.0
2009-12-04 19:46:00,0.7174,0.71745,0.71735,0.7174,54900000.0
2009-12-04 19:47:00,0.7174,0.71745,0.7173,0.71735,161200000.0
2009-12-04 19:48:00,0.71735,0.71735,0.71705,0.7172,76200000.0
2009-12-04 19:49:00,0.7172,0.7172,0.7172,0.7172,3200000.0
2009-12-04 19:50:00,0.7172,0.7172,0.7172,0.7172,3200000.0
2009-12-04 19:51:00,0.7172,0.71725,0.7172,0.7172,35700000.0
2009-12-04 19:52:00,0.7172,0.7172,0.7172,0.7172,8000000.0
2009-12-04 19:53:00,0.7172,0.7172,0.71715,0.7172,38500000.0
2009-12-04 19:54:00,0.7172,0.7172,0.7172,0.7172,11200000.0
2009-12-04 19:55:00,0.71725,0.7173,0.7171,0.7171,70400000.0
2009-12-04 19:56:00,0.7171,0.7171,0.7171,0.7171,14400000.0
2009-12-04 19:57:00,0.7171,0.7171,0.7171,0.7171,20400000.0
2009-12-04 19:58:00,0.7171,0.7171,0.7171,0.7171,53400000.0
2009-12-04 19:59:00,0.7171,0.7173,0.7171,0.7173,96100000.0
2009-12-04 20:00:00,0.7173,0.7173,0.7171,0.7171,18800000.0
2009-12-04 20:01:00,0.7171,0.7171,0.7171,0.7171,12800000.0
2009-12-04 20:02:00,0.71682,0.71698,0.71665,0.71677,154800000.0
2009-12-04 20:03:00,0.7171,0.7171,0.7171,0.7171,12800000.0
2009-12-04 20:04:00,0.7171,0.7173,0.7171,0.7173,85200000.0
2009-12-04 20:05:00,0.7173,0.7173,0.7171,0.7171,50800000.0
2009-12-04 20:06:00,0.7171,0.7171,0.71665,0.71665,124500000.0
2009-12-04 20:07:00,0.71665,0.7168,0.7166,0.71675,84800000.0
2009-12-04 20:08:00,0.71675,0.71675,0.7164,0.7164,111700000.0
2009-12-04 20:09:00,0.7164,0.71655,0.7163,0.7165,116200000.0
2009-12-04 20:10:00,0.7165,0.71665,0.7165,0.71665,104600000.0
2009-12-04 20:11:00,0.71665,0.71665,0.71595,0.71595,227000000.0
2009-12-04 20:12:00,0.71595,0.71595,0.71565,0.71565,191500000.0
2009-12-04 20:13:00,0.71565,0.7157,0.71565,0.7157,194200000.0
2009-12-04 20:14:00,0.7157,0.71575,0.7157,0.71575,38400000.0
2009-12-04 20:15:00,0.71575,0.71575,0.7157,0.7157,32000000.0
2009-12-04 20:16:00,0.71585,0.71605,0.71585,0.7159,73200000.0
2009-12-04 20:17:00,0.7159,0.7159,0.7158,0.7158,83400000.0
2009-12-04 20:18:00,0.7158,0.7158,0.71575,0.7158,81200000.0
2009-12-04 20:19:00,0.71585,0.71585,0.7158,0.71585,35200000.0
2009-12-04 20:20:00,0.71585,0.7159,0.71585,0.7159,28800000.0
2009-12-04 20:21:00,0.7159,0.7159,0.7158,0.7158,65600000.0
2009-12-04 20:22:00,0.7158,0.7158,0.7158,0.7158,51200000.0
2009-12-04 20:23:00,0.7158,0.7158,0.7158,0.7158,64600000.0
2009-12-04 20:24:00,0.7158,0.7158,0.7158,0.7158,20000000.0
2009-12-04 20:25:00,0.7158,0.7158,0.7158,0.7158,118700000.0
2009-12-04 20:26:00,0.7158,0.7158,0.71575,0.7158,24000000.0
2009-12-04 20:27:00,0.7158,0.7158,0.71575,0.71575,12000000.0
2009-12-04 20:28:00,0.71575,0.71575,0.71515,0.71515,151500000.0
2009-12-04 20:29:00,0.71515,0.71515,0.71505,0.7151,208400000.0
2009-12-04 20:30:00,0.7151,0.71515,0.71495,0.71515,174400000.0
2009-12-04 20:31:00,0.71515,0.71525,0.7148,0.7148,320100000.0
2009-12-04 20:32:00,0.7148,0.7149,0.7148,0.7149,64900000.0
2009-12-04 20:33:00,0.7149,0.7149,0.7147,0.7148,159400000.0
2009-12-04 20:34:00,0.7148,0.7153,0.7148,0.71505,307900000.0
2009-12-04 20:35:00,0.7151,0.71535,0.71505,0.7153,289600000.0
2009-12-04 20:36:00,0.71535,0.71535,0.7148,0.71485,309700000.0
2009-12-04 20:37:00,0.71485,0.7149,0.7146,0.7147,453400000.0
2009-12-04 20:38:00,0.7147,0.7148,0.71465,0.71475,154500000.0
2009-12-04 20:39:00,0.71475,0.71475,0.7142,0.7142,175900000.0
2009-12-04 20:40:00,0.71435,0.7144,0.7142,0.7144,172600000.0
2009-12-04 20:41:00,0.71445,0.71455,0.71445,0.7145,63400000.0
2009-12-04 20:42:00,0.7145,0.7153,0.7145,0.7153,120700000.0
2009-12-04 20:43:00,0.7154,0.7155,0.71525,0.7155,270800000.0
2009-12-04 20:44:00,0.7155,0.7155,0.71545,0.71545,47900000.0
2009-12-04 20:45:00,0.71545,0.71555,0.71545,0.7155,134600000.0
2009-12-04 20:46:00,0.7155,0.71555,0.71535,0.7155,93700000.0
2009-12-04 20:47:00,0.71555,0.7156,0.71545,0.71545,194700000.0
2009-12-04 20:48:00,0.71528,0.71535,0.71505,0.71505,45600000.0
2009-12-04 20:49:00,0.71545,0.71545,0.7146,0.71505,236500000.0
2009-12-04 20:50:00,0.71515,0.7152,0.71465,0.7149,355800000.0
2009-12-04 20:51:00,0.7149,0.71545,0.7149,0.71535,171600000.0
2009-12-04 20:52:00,0.71525,0.71525,0.7146,0.71475,206900000.0
2009-12-04 20:53:00,0.7148,0.7148,0.7147,0.71475,48000000.0
2009-12-04 20:54:00,0.71475,0.71495,0.71475,0.71495,142400000.0
2009-12-04 20:55:00,0.71495,0.7154,0.71485,0.7152,229400000.0
2009-12-04 20:56:00,0.7152,0.7153,0.71505,0.71505,128900000.0
2009-12-04 20:57:00,0.71505,0.71515,0.7149,0.7151,194400000.0
2009-12-04 20:58:00,0.7151,0.7151,0.71475,0.71475,182900000.0
2009-12-04 20:59:00,0.71475,0.7148,0.7147,0.7147,224900000.0
2009-12-04 21:00:00,0.71465,0.71475,0.71455,0.71475,140700000.0
2009-12-04 21:01:00,0.71475,0.71475,0.71475,0.71475,19700000.0
2009-12-04 21:02:00,0.71475,0.71505,0.71475,0.71505,40200000.0
2009-12-04 21:03:00,0.71495,0.71525,0.71495,0.71525,46300000.0
2009-12-04 21:04:00,0.71515,0.71525,0.71505,0.71515,33000000.0
2009-12-04 21:05:00,0.71515,0.71515,0.71475,0.71475,102400000.0
2009-12-04 21:06:00,0.71475,0.7149,0.71475,0.71475,126500000.0
2009-12-04 21:07:00,0.71475,0.7148,0.71465,0.7147,128600000.0
2009-12-04 21:08:00,0.7147,0.7147,0.7141,0.7141,180200000.0
2009-12-04 21:09:00,0.71405,0.7141,0.71385,0.7139,143200000.0
2009-12-04 21:10:00,0.7139,0.71425,0.71375,0.7141,92000000.0
2009-12-04 21:11:00,0.7141,0.71435,0.7141,0.7141,65200000.0
2009-12-04 21:12:00,0.71415,0.7143,0.71415,0.7143,148200000.0
2009-12-04 21:13:00,0.7143,0.7143,0.7142,0.71425,115600000.0
2009-12-04 21:14:00,0.7143,0.7143,0.71425,0.71425,169600000.0
2009-12-04 21:15:00,0.71425,0.71425,0.71405,0.71405,288700000.0
2009-12-04 21:16:00,0.71405,0.71415,0.71365,0.7138,131600000.0
2009-12-04 21:17:00,0.7138,0.7138,0.71365,0.71365,120200000.0
2009-12-04 21:18:00,0.71365,0.71365,0.7136,0.71365,260700000.0
2009-12-04 21:19:00,0.71365,0.7137,0.71365,0.71365,109100000.0
2009-12-04 21:20:00,0.71365,0.71385,0.71365,0.71365,122400000.0
2009-12-04 21:21:00,0.7137,0.71375,0.71365,0.71365,76000000.0
2009-12-04 21:22:00,0.71365,0.71375,0.7136,0.7136,35100000.0
2009-12-04 21:23:00,0.7136,0.71365,0.7135,0.7135,44800000.0
2009-12-04 21:24:00,0.7135,0.7136,0.71345,0.7135,87100000.0
2009-12-04 21:25:00,0.7135,0.7135,0.71335,0.7134,49500000.0
2009-12-04 21:26:00,0.7134,0.7141,0.7134,0.7141,201300000.0
2009-12-04 21:27:00,0.71415,0.71415,0.7141,0.71415,56700000.0
2009-12-04 21:28:00,0.71415,0.71445,0.71415,0.7143,114000000.0
2009-12-04 21:29:00,0.71435,0.71435,0.71395,0.714,230600000.0
2009-12-04 21:30:00,0.71415,0.7144,0.714,0.71435,161900000.0
2009-12-04 21:31:00,0.7143,0.7144,0.7143,0.7144,47000000.0
2009-12-04 21:32:00,0.7144,0.71495,0.7144,0.71475,262900000.0
2009-12-04 21:33:00,0.7146,0.715,0.71455,0.715,140600000.0
2009-12-04 21:34:00,0.715,0.71505,0.71495,0.71495,87800000.0
2009-12-04 21:35:00,0.71495,0.71505,0.71495,0.71505,71200000.0
2009-12-04 21:36:00,0.71505,0.71535,0.71505,0.7153,28400000.0
2009-12-04 21:37:00,0.71535,0.7156,0.71535,0.7156,104200000.0
2009-12-04 21:38:00,0.71555,0.7156,0.7154,0.7154,189200000.0
2009-12-04 21:39:00,0.71535,0.7154,0.71525,0.71525,102400000.0
2009-12-04 21:40:00,0.7152,0.71525,0.7152,0.7152,14400000.0
2009-12-04 21:41:00,0.71515,0.71515,0.71485,0.7149,117600000.0
2009-12-04 21:42:00,0.7149,0.7149,0.71445,0.71445,60900000.0
2009-12-04 21:43:00,0.71445,0.71445,0.71445,0.71445,21000000.0
2009-12-04 21:44:00,0.71445,0.71445,0.71445,0.71445,11000000.0
2009-12-04 21:45:00,0.71445,0.7148,0.71445,0.71475,310300000.0
2009-12-04 21:46:00,0.71475,0.71475,0.71475,0.71475,18200000.0
2009-12-04 21:47:00,0.71475,0.71485,0.7143,0.71435,194840000.0
2009-12-04 21:48:00,0.71435,0.71445,0.71415,0.71415,278000000.0
2009-12-04 21:49:00,0.7142,0.71425,0.71395,0.71395,202500000.0
2009-12-04 21:50:00,0.71395,0.71395,0.71395,0.71395,143200000.0
2009-12-04 21:51:00,0.71395,0.714,0.71395,0.714,80800000.0
2009-12-04 21:52:00,0.71405,0.71435,0.71405,0.71435,125600000.0
2009-12-04 21:53:00,0.71425,0.7143,0.71425,0.71425,76600000.0
2009-12-04 21:54:00,0.71425,0.71435,0.71415,0.71415,94000000.0
2009-12-04 21:55:00,0.71415,0.71415,0.71415,0.71415,7000000.0
2009-12-04 21:56:00,0.71415,0.71415,0.71415,0.71415,10200000.0
2009-12-04 21:57:00,0.71415,0.71425,0.71415,0.71425,29000000.0
2009-12-04 21:58:00,0.71425,0.71435,0.71425,0.71435,20800000.0
2009-12-04 21:59:00,0.71435,0.71435,0.71345,0.71375,45400000.0
2009-12-04 22:00:00,0.71365,0.71365,0.71335,0.7134,38400000.0
2009-12-04 22:01:00,0.7134,0.7135,0.7134,0.7135,17600000.0
2009-12-04 22:02:00,0.71355,0.7138,0.71355,0.71375,45100000.0
2009-12-04 22:03:00,0.71375,0.71395,0.71375,0.7138,31600000.0
2009-12-04 22:04:00,0.7138,0.7142,0.7138,0.71415,40500000.0
2009-12-04 22:05:00,0.71415,0.71465,0.71405,0.71465,113600000.0
2009-12-04 22:06:00,0.7146,0.71505,0.7146,0.71505,199600000.0
2009-12-04 22:07:00,0.715,0.71515,0.715,0.71515,43500000.0
2009-12-04 22:08:00,0.71505,0.71515,0.71495,0.71515,19900000.0
2009-12-04 22:09:00,0.71515,0.71515,0.71455,0.71465,34300000.0
2009-12-04 22:10:00,0.71465,0.71475,0.7146,0.7146,191300000.0
2009-12-04 22:11:00,0.7147,0.71485,0.7147,0.7148,30000000.0
2009-12-04 22:12:00,0.7148,0.71495,0.7148,0.71495,21600000.0
2009-12-04 22:13:00,0.71495,0.71565,0.71495,0.71565,194100000.0
2009-12-04 22:14:00,0.71565,0.71575,0.7156,0.71565,28000000.0
2009-12-04 22:15:00,0.7156,0.71565,0.7156,0.71565,20000000.0
2009-12-04 22:16:00,0.7157,0.71575,0.71555,0.71555,69000000.0
2009-12-04 22:17:00,0.71555,0.71555,0.71505,0.71515,81800000.0
2009-12-04 22:18:00,0.7152,0.71545,0.7152,0.7153,67600000.0
2009-12-04 22:19:00,0.71535,0.71535,0.71535,0.71535,3200000.0
2009-12-04 22:20:00,0.71535,0.71565,0.71535,0.71565,188600000.0
2009-12-04 22:21:00,0.71565,0.7159,0.71555,0.7159,105000000.0
2009-12-04 22:22:00,0.7161,0.71615,0.71605,0.71605,29800000.0
2009-12-04 22:23:00,0.71605,0.7162,0.716,0.7162,38400000.0
2009-12-04 22:24:00,0.71625,0.71645,0.71625,0.71645,32000000.0
2009-12-04 22:25:00,0.7164,0.71655,0.71635,0.71635,50200000.0
2009-12-04 22:26:00,0.71635,0.7164,0.71635,0.7164,25600000.0
2009-12-04 22:27:00,0.71605,0.71632,0.71592,0.7161,186700000.0
2009-12-04 22:28:00,0.7164,0.71655,0.7164,0.7164,54000000.0
2009-12-04 22:29:00,0.7164,0.7164,0.71605,0.71615,125400000.0
2009-12-04 22:30:00,0.71615,0.71615,0.71605,0.71605,17600000.0
2009-12-04 22:31:00,0.71605,0.71605,0.71605,0.71605,9600000.0
2009-12-04 22:32:00,0.716,0.716,0.71555,0.71555,93200000.0
2009-12-04 22:33:00,0.71555,0.71565,0.7155,0.7155,57600000.0
2009-12-04 22:34:00,0.71555,0.71555,0.7155,0.71555,9600000.0
2009-12-04 22:35:00,0.7154,0.71575,0.7154,0.71575,66800000.0
2009-12-04 22:36:00,0.71575,0.71575,0.71545,0.71545,31600000.0
2009-12-04 22:37:00,0.71545,0.71555,0.7154,0.7154,57600000.0
2009-12-04 22:38:00,0.7154,0.7154,0.7154,0.7154,3200000.0
2009-12-04 22:39:00,0.7154,0.7155,0.7154,0.7154,28800000.0
2009-12-04 22:40:00,0.71545,0.71555,0.71545,0.71555,22400000.0
2009-12-04 22:41:00,0.7155,0.7155,0.7154,0.7154,12800000.0
2009-12-04 22:42:00,0.71545,0.71545,0.71545,0.71545,3200000.0
2009-12-04 22:43:00,0.71521,0.71527,0.71503,0.71517,124700000.0
2009-12-04 22:44:00,0.71545,0.71555,0.7154,0.7155,49600000.0
2009-12-04 22:45:00,0.7155,0.7155,0.71535,0.71535,46400000.0
2009-12-04 22:46:00,0.71516,0.71518,0.71504,0.71505,11200000.0
2009-12-04 22:47:00,0.7151,0.71526,0.7151,0.71516,16000000.0
2009-12-04 22:48:00,0.7154,0.7154,0.7154,0.7154,3200000.0
2009-12-04 22:49:00,0.7154,0.7154,0.7154,0.7154,3200000.0
2009-12-04 22:50:00,0.71535,0.7154,0.71535,0.7154,11200000.0
2009-12-04 22:51:00,0.71535,0.71535,0.7152,0.71525,42300000.0
2009-12-04 22:52:00,0.7153,0.7153,0.7153,0.7153,3200000.0
2009-12-04 22:53:00,0.71517,0.71525,0.71515,0.71515,121700000.0
2009-12-04 22:54:00,0.71503,0.71516,0.71493,0.71498,199900000.0
2009-12-04 22:55:00,0.71505,0.71514,0.71502,0.71513,21500000.0
2009-12-04 22:56:00,0.7152,0.71531,0.71494,0.71504,17800000.0
2009-12-04 22:57:00,0.71509,0.71517,0.71499,0.71512,31700000.0
2009-12-04 22:58:00,0.7152,0.7152,0.7152,0.7152,6200000.0
2009-12-04 22:59:00,0.7152,0.7152,0.7152,0.7152,8100000.0
2009-12-04 23:00:00,0.715,0.71538,0.71493,0.71538,19400000.0
2009-12-04 23:01:00,0.7152,0.7152,0.7152,0.7152,29100000.0
2009-12-04 23:02:00,0.7152,0.7152,0.7152,0.7152,2700000.0
2009-12-04 23:03:00,0.715,0.71518,0.715,0.71518,14400000.0
2009-12-04 23:04:00,0.71525,0.71545,0.71525,0.71545,10600000.0
2009-12-04 23:05:00,0.71545,0.71585,0.71545,0.71585,12400000.0
2009-12-04 23:06:00,0.71585,0.71585,0.7154,0.7154,39700000.0
2009-12-04 23:07:00,0.7154,0.71575,0.71535,0.71575,48300001.0
2009-12-04 23:08:00,0.7158,0.7161,0.7158,0.7161,24400000.0
2009-12-04 23:09:00,0.7161,0.7162,0.7161,0.7162,4000000.0
2009-12-04 23:10:00,0.71615,0.71615,0.716,0.716,22600000.0
2009-12-04 23:11:00,0.716,0.7161,0.71555,0.7161,80400000.0
2009-12-04 23:12:00,0.71595,0.71615,0.7156,0.71605,65200000.0
2009-12-04 23:13:00,0.71605,0.71675,0.71605,0.7167,72400000.0
2009-12-04 23:14:00,0.71665,0.7167,0.71645,0.71665,91800000.0
2009-12-04 23:15:00,0.71645,0.71654,0.7164,0.71642,23200000.0
2009-12-04 23:16:00,0.71642,0.71656,0.71641,0.71655,52300000.0
2009-12-04 23:17:00,0.7166,0.71665,0.7166,0.71665,3200000.0
2009-12-04 23:18:00,0.71665,0.71675,0.7166,0.71675,12800000.0
2009-12-04 23:19:00,0.71675,0.7172,0.71675,0.7171,59600000.0
2009-12-04 23:20:00,0.7171,0.7171,0.7171,0.7171,3200000.0
2009-12-04 23:21:00,0.71705,0.7171,0.71675,0.7169,62200000.0
2009-12-04 23:22:00,0.7168,0.71695,0.7167,0.71695,84200000.0
2009-12-04 23:23:00,0.71675,0.71675,0.71675,0.71675,17600000.0
2009-12-04 23:24:00,0.71675,0.71705,0.71675,0.71705,51000000.0
2009-12-04 23:25:00,0.7171,0.71735,0.7171,0.71735,39700000.0
2009-12-04 23:26:00,0.7172,0.7174,0.7172,0.7174,18200000.0
2009-12-04 23:27:00,0.7173,0.71765,0.7173,0.7174,67200000.0
2009-12-04 23:28:00,0.7175,0.7175,0.71725,0.71745,61200000.0
2009-12-04 23:29:00,0.71745,0.71755,0.7172,0.7172,93700000.0
2009-12-04 23:30:00,0.71715,0.7172,0.71715,0.71715,75900000.0
2009-12-04 23:31:00,0.71715,0.71715,0.71635,0.71635,61800000.0
2009-12-04 23:32:00,0.71635,0.71645,0.71635,0.7164,13800000.0
2009-12-04 23:33:00,0.7164,0.71675,0.7164,0.71665,63200000.0
2009-12-04 23:34:00,0.7167,0.71725,0.7162,0.7163,134400000.0
2009-12-04 23:35:00,0.7163,0.7163,0.7163,0.7163,3200000.0
2009-12-04 23:36:00,0.71635,0.7164,0.71635,0.7164,9600000.0
2009-12-04 23:37:00,0.71635,0.71635,0.71635,0.71635,3200000.0
2009-12-04 23:38:00,0.71635,0.71635,0.7161,0.7162,48000000.0
2009-12-04 23:39:00,0.7162,0.7162,0.71615,0.71615,12800000.0
2009-12-04 23:40:00,0.7161,0.71615,0.71605,0.7161,38400000.0
2009-12-04 23:41:00,0.71605,0.71605,0.71605,0.71605,6400000.0
2009-12-04 23:42:00,0.71605,0.71605,0.71605,0.71605,6400000.0
2009-12-04 23:43:00,0.71605,0.71605,0.71605,0.71605,3200000.0
2009-12-04 23:44:00,0.7161,0.71625,0.7161,0.71615,28800000.0
2009-12-04 23:45:00,0.71615,0.71625,0.71615,0.71625,16000000.0
2009-12-04 23:46:00,0.71615,0.71615,0.7159,0.71605,20800000.0
2009-12-04 23:47:00,0.71615,0.7164,0.71595,0.71595,37000000.0
2009-12-04 23:48:00,0.71605,0.71605,0.716,0.71605,7200000.0
2009-12-04 23:49:00,0.716,0.71625,0.716,0.71625,17600000.0
2009-12-04 23:50:00,0.7158,0.71605,0.7158,0.71595,24600000.0
2009-12-04 23:51:00,0.71595,0.71595,0.71595,0.71595,17000000.0
2009-12-04 23:52:00,0.71595,0.71595,0.7157,0.7157,9000000.0
2009-12-04 23:53:00,0.71535,0.71549,0.71535,0.71546,272100000.0
2009-12-04 23:54:00,0.7155,0.7155,0.71545,0.71545,3000000.0
2009-12-04 23:55:00,0.71549,0.71571,0.71541,0.71563,48800000.0
2009-12-04 23:56:00,0.7156,0.7159,0.7156,0.71575,7200000.0
2009-12-04 23:57:00,0.71566,0.716,0.71542,0.716,72800000.0
2009-12-04 23:58:00,0.7154,0.7155,0.7154,0.7155,4800000.0
2009-12-04 23:59:00,0.7163,0.71715,0.7155,0.71618,17000000.0
2009-12-07 00:00:00,0.7176,0.71763,0.71744,0.71756,145700000.0
2009-12-07 00:01:00,0.71744,0.71755,0.7174,0.7174,145700000.0
2009-12-07 00:02:00,0.71741,0.71747,0.7173,0.71743,145700000.0
2009-12-07 00:03:00,0.71746,0.7175,0.71737,0.71737,145700000.0
2009-12-07 00:04:00,0.7174,0.7174,0.7173,0.7173,145700000.0
2009-12-07 00:05:00,0.71735,0.71738,0.71733,0.71738,145700000.0
2009-12-07 00:06:00,0.71743,0.71743,0.71743,0.71743,145700000.0
2009-12-07 00:07:00,0.717,0.717,0.7169,0.7169,145700000.0
2009-12-07 00:08:00,0.71692,0.71692,0.71621,0.71641,145700000.0
2009-12-07 00:09:00,0.71641,0.71645,0.7159,0.71622,145700000.0
2009-12-07 00:10:00,0.71623,0.71653,0.7162,0.71652,145700000.0
2009-12-07 00:11:00,0.71653,0.71655,0.71653,0.71655,145700000.0
2009-12-07 00:12:00,0.71654,0.71655,0.71654,0.71655,145700000.0
2009-12-07 00:13:00,0.71656,0.71659,0.71656,0.71656,145700000.0
2009-12-07 00:14:00,0.71646,0.7165,0.71643,0.7165,145700000.0
2009-12-07 00:15:00,0.71648,0.71657,0.71648,0.71657,145700000.0
2009-12-07 00:16:00,0.71658,0.71659,0.71653,0.71654,145700000.0
2009-12-07 00:17:00,0.71647,0.71669,0.71647,0.71662,145700000.0
2009-12-07 00:18:00,0.71668,0.71671,0.71658,0.71664,145700000.0
2009-12-07 00:19:00,0.71663,0.71664,0.71658,0.7166,145700000.0
2009-12-07 00:20:00,0.71671,0.71682,0.71671,0.71682,145700000.0
2009-12-07 00:21:00,0.71682,0.71688,0.71668,0.71688,145700000.0
2009-12-07 00:22:00,0.71689,0.71689,0.71688,0.71688,145700000.0
2009-12-07 00:23:00,0.71686,0.71687,0.71686,0.71686,145700000.0
2009-12-07 00:24:00,0.71685,0.71688,0.7167,0.7167,145700000.0
2009-12-07 00:25:00,0.7167,0.71672,0.7167,0.7167,145700000.0
2009-12-07 00:26:00,0.71672,0.71673,0.71672,0.71673,145700000.0
2009-12-07 00:27:00,0.71665,0.7167,0.71665,0.71665,145700000.0
2009-12-07 00:28:00,0.7166,0.71704,0.7166,0.71695,145700000.0
2009-12-07 00:29:00,0.71696,0.71696,0.71689,0.71689,145700000.0
2009-12-07 00:30:00,0.71687,0.71687,0.7165,0.71652,145700000.0
2009-12-07 00:31:00,0.71641,0.71641,0.71631,0.71631,145700000.0
2009-12-07 00:32:00,0.71632,0.71636,0.71631,0.71631,145700000.0
2009-12-07 00:33:00,0.71629,0.7163,0.71619,0.71624,145700000.0
2009-12-07 00:34:00,0.71621,0.71621,0.7161,0.7161,145700000.0
2009-12-07 00:35:00,0.71609,0.71609,0.71606,0.71608,145700000.0
2009-12-07 00:36:00,0.71608,0.71608,0.71601,0.71601,145700000.0
2009-12-07 00:37:00,0.71599,0.71603,0.71599,0.71599,145700000.0
2009-12-07 00:38:00,0.71599,0.71602,0.71596,0.71601,145700000.0
2009-12-07 00:39:00,0.71592,0.71592,0.71519,0.71536,145700000.0
2009-12-07 00:40:00,0.71537,0.71548,0.71537,0.71547,145700000.0
2009-12-07 00:41:00,0.71548,0.71557,0.71547,0.71557,145700000.0
2009-12-07 00:42:00,0.71543,0.71543,0.71541,0.71541,145700000.0
2009-12-07 00:43:00,0.71536,0.71536,0.71531,0.71533,145700000.0
2009-12-07 00:44:00,0.71532,0.71533,0.71513,0.71526,145700000.0
2009-12-07 00:45:00,0.7152,0.71525,0.71513,0.71522,145700000.0
2009-12-07 00:46:00,0.71523,0.71526,0.71513,0.71513,145700000.0
2009-12-07 00:47:00,0.71514,0.71535,0.71514,0.71528,145700000.0
2009-12-07 00:48:00,0.71526,0.71556,0.71522,0.71548,145700000.0
2009-12-07 00:49:00,0.71548,0.71548,0.71534,0.71536,145700000.0
2009-12-07 00:50:00,0.71541,0.71551,0.7154,0.71551,145700000.0
2009-12-07 00:51:00,0.71553,0.71554,0.7155,0.7155,145700000.0
2009-12-07 00:52:00,0.71551,0.71554,0.71549,0.71549,145700000.0
2009-12-07 00:53:00,0.71553,0.71553,0.71548,0.71552,145700000.0
2009-12-07 00:54:00,0.71549,0.71551,0.71545,0.7155,145700000.0
2009-12-07 00:55:00,0.71555,0.71576,0.71555,0.71573,145700000.0
2009-12-07 00:56:00,0.71572,0.71577,0.71566,0.71577,145700000.0
2009-12-07 00:57:00,0.71578,0.71579,0.71561,0.71571,145700000.0
2009-12-07 00:58:00,0.7158,0.71621,0.7158,0.71611,145700000.0
2009-12-07 00:59:00,0.7161,0.7164,0.7161,0.71636,145700000.0
2009-12-07 01:00:00,0.71631,0.71636,0.71599,0.71611,145700000.0
2009-12-07 01:01:00,0.71613,0.7162,0.71611,0.7162,145700000.0
2009-12-07 01:02:00,0.7162,0.71636,0.7162,0.71635,145700000.0
2009-12-07 01:03:00,0.71637,0.71656,0.71637,0.71656,145700000.0
2009-12-07 01:04:00,0.71654,0.71654,0.71653,0.71653,145700000.0
2009-12-07 01:05:00,0.7165,0.7165,0.71622,0.71634,145700000.0
2009-12-07 01:06:00,0.71635,0.7166,0.71628,0.71654,145700000.0
2009-12-07 01:07:00,0.7166,0.71696,0.7166,0.71692,145700000.0
2009-12-07 01:08:00,0.71692,0.71692,0.71622,0.71622,145700000.0
2009-12-07 01:09:00,0.71621,0.71621,0.71587,0.71599,145700000.0
2009-12-07 01:10:00,0.71607,0.71607,0.71559,0.71559,145700000.0
2009-12-07 01:11:00,0.71561,0.71563,0.71527,0.71551,145700000.0
2009-12-07 01:12:00,0.71542,0.71545,0.71527,0.71529,145700000.0
2009-12-07 01:13:00,0.71529,0.71531,0.71526,0.71526,145700000.0
2009-12-07 01:14:00,0.71526,0.71559,0.71526,0.71529,145700000.0
2009-12-07 01:15:00,0.71528,0.7153,0.71524,0.71525,145700000.0
2009-12-07 01:16:00,0.71522,0.71522,0.71452,0.71457,145700000.0
2009-12-07 01:17:00,0.71451,0.71457,0.71442,0.71447,145700000.0
2009-12-07 01:18:00,0.71448,0.71462,0.71445,0.7145,145700000.0
2009-12-07 01:19:00,0.71454,0.715,0.71453,0.71499,145700000.0
2009-12-07 01:20:00,0.71506,0.71515,0.71492,0.7151,145700000.0
2009-12-07 01:21:00,0.71508,0.71525,0.71508,0.71521,145700000.0
2009-12-07 01:22:00,0.7152,0.71533,0.7152,0.71533,145700000.0
2009-12-07 01:23:00,0.71533,0.71631,0.71533,0.71588,145700000.0
2009-12-07 01:24:00,0.71586,0.71623,0.71582,0.71593,145700000.0
2009-12-07 01:25:00,0.71597,0.7167,0.71597,0.71663,145700000.0
2009-12-07 01:26:00,0.71662,0.717,0.71662,0.71685,145700000.0
2009-12-07 01:27:00,0.71687,0.71695,0.71675,0.71675,145700000.0
2009-12-07 01:28:00,0.71674,0.71674,0.71604,0.71608,145700000.0
2009-12-07 01:29:00,0.71606,0.71671,0.71601,0.7164,145700000.0
2009-12-07 01:30:00,0.71641,0.71729,0.71641,0.71719,145700000.0
2009-12-07 01:31:00,0.7172,0.71742,0.71701,0.71736,145700000.0
2009-12-07 01:32:00,0.71738,0.7181,0.7171,0.7171,145700000.0
2009-12-07 01:33:00,0.71713,0.71736,0.71695,0.71736,145700000.0
2009-12-07 01:34:00,0.71728,0.71728,0.717,0.71704,145700000.0
2009-12-07 01:35:00,0.71703,0.71704,0.71663,0.71686,145700000.0
2009-12-07 01:36:00,0.71687,0.71798,0.71683,0.71778,145700000.0
2009-12-07 01:37:00,0.71776,0.718,0.71772,0.71786,145700000.0
2009-12-07 01:38:00,0.71784,0.71812,0.71782,0.71808,145700000.0
2009-12-07 01:39:00,0.71814,0.71814,0.71787,0.71791,145700000.0
2009-12-07 01:40:00,0.71792,0.71795,0.71791,0.71794,145700000.0
2009-12-07 01:41:00,0.71793,0.71816,0.71792,0.71794,145700000.0
2009-12-07 01:42:00,0.71798,0.71804,0.71757,0.71767,145700000.0
2009-12-07 01:43:00,0.71769,0.71773,0.71766,0.71773,145700000.0
2009-12-07 01:44:00,0.71772,0.71778,0.71756,0.71756,145700000.0
2009-12-07 01:45:00,0.71757,0.71784,0.71757,0.71784,145700000.0
2009-12-07 01:46:00,0.71785,0.71817,0.71784,0.71817,145700000.0
2009-12-07 01:47:00,0.71814,0.71819,0.71813,0.71814,145700000.0
2009-12-07 01:48:00,0.71814,0.71853,0.71814,0.71853,145700000.0
2009-12-07 01:49:00,0.71852,0.71868,0.71842,0.71858,145700000.0
2009-12-07 01:50:00,0.71856,0.71856,0.71841,0.71841,145700000.0
2009-12-07 01:51:00,0.7184,0.71866,0.7184,0.71858,145700000.0
2009-12-07 01:52:00,0.71855,0.7186,0.71834,0.71835,145700000.0
2009-12-07 01:53:00,0.71838,0.71859,0.71837,0.71855,145700000.0
2009-12-07 01:54:00,0.71852,0.71852,0.71845,0.71846,145700000.0
2009-12-07 01:55:00,0.71837,0.71837,0.71807,0.71807,145700000.0
2009-12-07 01:56:00,0.71808,0.71809,0.71757,0.7176,145700000.0
2009-12-07 01:57:00,0.71761,0.71764,0.71761,0.71762,145700000.0
2009-12-07 01:58:00,0.71763,0.71788,0.71763,0.71787,145700000.0
2009-12-07 01:59:00,0.71789,0.71798,0.71754,0.71754,145700000.0
2009-12-07 02:00:00,0.7164,0.71645,0.716,0.71615,145700000.0
2009-12-07 02:01:00,0.7162,0.71635,0.71615,0.71635,29600000.0
2009-12-07 02:02:00,0.71635,0.7165,0.71635,0.7164,69400000.0
2009-12-07 02:03:00,0.71645,0.7167,0.71645,0.7167,32600000.0
2009-12-07 02:04:00,0.71665,0.71665,0.7166,0.7166,38600000.0
2009-12-07 02:05:00,0.7164,0.71645,0.71625,0.7164,143000000.0
2009-12-07 02:06:00,0.71635,0.7167,0.7163,0.71655,72200000.0
2009-12-07 02:07:00,0.71665,0.717,0.71665,0.717,104900000.0
2009-12-07 02:08:00,0.71695,0.71695,0.7163,0.7163,141700000.0
2009-12-07 02:09:00,0.7163,0.7163,0.7159,0.7161,63300000.0
2009-12-07 02:10:00,0.71615,0.7162,0.7156,0.7156,96000000.0
2009-12-07 02:11:00,0.71565,0.71565,0.7153,0.71545,151600000.0
2009-12-07 02:12:00,0.71545,0.7156,0.7153,0.7153,180300000.0
2009-12-07 02:13:00,0.7153,0.7153,0.71525,0.7153,29800000.0
2009-12-07 02:14:00,0.7153,0.7157,0.7153,0.71535,220700000.0
2009-12-07 02:15:00,0.71535,0.71535,0.71525,0.7153,79000000.0
2009-12-07 02:16:00,0.7153,0.7153,0.71455,0.7146,206200000.0
2009-12-07 02:17:00,0.7146,0.71465,0.7145,0.7146,60500000.0
2009-12-07 02:18:00,0.71455,0.7147,0.7145,0.7146,22800000.0
2009-12-07 02:19:00,0.7146,0.71515,0.7146,0.71515,169500000.0
2009-12-07 02:20:00,0.71515,0.7152,0.715,0.71515,323800000.0
2009-12-07 02:21:00,0.71515,0.71535,0.71515,0.71525,88300000.0
2009-12-07 02:22:00,0.71525,0.7154,0.71525,0.7154,26000000.0
2009-12-07 02:23:00,0.7154,0.7165,0.71535,0.716,107600000.0
2009-12-07 02:24:00,0.716,0.7163,0.71585,0.716,72200000.0
2009-12-07 02:25:00,0.716,0.7169,0.716,0.71665,283800000.0
2009-12-07 02:26:00,0.71665,0.71705,0.71665,0.7169,118800000.0
2009-12-07 02:27:00,0.7169,0.7171,0.71685,0.71685,66400000.0
2009-12-07 02:28:00,0.71685,0.71685,0.71605,0.7162,128100000.0
2009-12-07 02:29:00,0.7162,0.7169,0.71615,0.71645,213100000.0
2009-12-07 02:30:00,0.7165,0.71745,0.71645,0.71725,238800000.0
2009-12-07 02:31:00,0.71725,0.7175,0.7171,0.71745,208400000.0
2009-12-07 02:32:00,0.71745,0.7182,0.71715,0.71715,244800000.0
2009-12-07 02:33:00,0.71715,0.71745,0.71705,0.71745,154600000.0
2009-12-07 02:34:00,0.7174,0.7174,0.71705,0.71715,51100000.0
2009-12-07 02:35:00,0.71725,0.71725,0.71675,0.71695,67800000.0
2009-12-07 02:36:00,0.71695,0.71815,0.71695,0.71775,146300000.0
2009-12-07 02:37:00,0.71775,0.71805,0.71775,0.71795,114200000.0
2009-12-07 02:38:00,0.7179,0.71825,0.7179,0.71825,88600000.0
2009-12-07 02:39:00,0.7184,0.7184,0.71795,0.71795,153900000.0
2009-12-07 02:40:00,0.71795,0.71825,0.71795,0.71805,43400000.0
2009-12-07 02:41:00,0.71805,0.71825,0.71805,0.7181,192400000.0
2009-12-07 02:42:00,0.7181,0.7181,0.71765,0.71775,134100000.0
2009-12-07 02:43:00,0.71775,0.7178,0.7177,0.7178,39800000.0
2009-12-07 02:44:00,0.7178,0.71785,0.71765,0.71765,64600000.0
2009-12-07 02:45:00,0.71765,0.7179,0.71765,0.7179,30700000.0
2009-12-07 02:46:00,0.718,0.7182,0.718,0.7182,61000000.0
2009-12-07 02:47:00,0.7182,0.71825,0.7182,0.7182,66400000.0
2009-12-07 02:48:00,0.71825,0.7186,0.7182,0.7186,52800000.0
2009-12-07 02:49:00,0.7186,0.7188,0.71845,0.7186,277800000.0
2009-12-07 02:50:00,0.7186,0.7186,0.71845,0.7185,78700000.0
2009-12-07 02:51:00,0.7185,0.7187,0.7185,0.71865,69200000.0
2009-12-07 02:52:00,0.7187,0.7187,0.7184,0.7185,226900000.0
2009-12-07 02:53:00,0.7186,0.7188,0.7184,0.7186,288100000.0
2009-12-07 02:54:00,0.7186,0.71865,0.71855,0.71855,39000000.0
2009-12-07 02:55:00,0.71855,0.71855,0.71815,0.71815,57000000.0
2009-12-07 02:56:00,0.71815,0.7182,0.71765,0.7177,81300000.0
2009-12-07 02:57:00,0.7177,0.71775,0.71765,0.71775,14800000.0
2009-12-07 02:58:00,0.71775,0.71795,0.71775,0.7179,206000000.0
2009-12-07 02:59:00,0.71795,0.71805,0.7176,0.7176,132600000.0
2009-12-07 03:00:00,0.71765,0.71795,0.71765,0.71795,149400000.0
2009-12-07 03:01:00,0.7179,0.71805,0.7178,0.71805,57700000.0
2009-12-07 03:02:00,0.718,0.7182,0.71785,0.7181,70000000.0
2009-12-07 03:03:00,0.7181,0.71845,0.7181,0.71835,178000000.0
2009-12-07 03:04:00,0.71835,0.71835,0.7179,0.71795,109600000.0
2009-12-07 03:05:00,0.718,0.7181,0.71785,0.71785,136100000.0
2009-12-07 03:06:00,0.71785,0.71785,0.7178,0.7178,27900000.0
2009-12-07 03:07:00,0.7178,0.7178,0.7178,0.7178,3300000.0
2009-12-07 03:08:00,0.7178,0.71785,0.7178,0.7178,17800000.0
2009-12-07 03:09:00,0.7178,0.71805,0.71775,0.71785,88400000.0
2009-12-07 03:10:00,0.7178,0.71795,0.71775,0.7178,25900000.0
2009-12-07 03:11:00,0.7178,0.718,0.7178,0.71795,32200000.0
2009-12-07 03:12:00,0.71795,0.71795,0.7178,0.71785,30800000.0
2009-12-07 03:13:00,0.71785,0.71815,0.71785,0.71795,133900000.0
2009-12-07 03:14:00,0.718,0.71825,0.71795,0.718,228900000.0
2009-12-07 03:15:00,0.718,0.7181,0.71795,0.71805,133800000.0
2009-12-07 03:16:00,0.71805,0.71815,0.71795,0.71805,95000000.0
2009-12-07 03:17:00,0.71795,0.71805,0.71795,0.718,103000000.0
2009-12-07 03:18:00,0.718,0.718,0.71785,0.71785,79400000.0
2009-12-07 03:19:00,0.71785,0.71795,0.71785,0.71785,52500000.0
2009-12-07 03:20:00,0.71785,0.7179,0.7177,0.7177,218600000.0
2009-12-07 03:21:00,0.7177,0.71775,0.71755,0.71755,123500000.0
2009-12-07 03:22:00,0.71755,0.71765,0.71755,0.71755,8200000.0
2009-12-07 03:23:00,0.71755,0.71755,0.71755,0.71755,4900000.0
2009-12-07 03:24:00,0.71755,0.71755,0.7175,0.7175,9600000.0
2009-12-07 03:25:00,0.7175,0.7175,0.71715,0.7172,149000000.0
2009-12-07 03:26:00,0.71735,0.71735,0.71705,0.71715,94700000.0
2009-12-07 03:27:00,0.71715,0.71735,0.71715,0.71735,76300000.0
2009-12-07 03:28:00,0.71735,0.71745,0.71735,0.71745,118400000.0
2009-12-07 03:29:00,0.7174,0.7177,0.7174,0.71755,219700000.0
2009-12-07 03:30:00,0.71755,0.71755,0.7175,0.7175,89100000.0
2009-12-07 03:31:00,0.7175,0.7175,0.7175,0.7175,8000000.0
2009-12-07 03:32:00,0.7175,0.7175,0.7175,0.7175,6400000.0
2009-12-07 03:33:00,0.71716,0.71738,0.71701,0.71723,39200000.0
2009-12-07 03:34:00,0.71755,0.71765,0.71755,0.71755,136800000.0
2009-12-07 03:35:00,0.71755,0.71755,0.71755,0.71755,43700000.0
2009-12-07 03:36:00,0.71755,0.71765,0.71755,0.7176,130000000.0
2009-12-07 03:37:00,0.7176,0.71765,0.71755,0.71765,49700000.0
2009-12-07 03:38:00,0.71755,0.71755,0.71755,0.71755,38900000.0
2009-12-07 03:39:00,0.71755,0.71765,0.71755,0.71765,26400000.0
2009-12-07 03:40:00,0.7176,0.71765,0.71755,0.71765,35500000.0
2009-12-07 03:41:00,0.71765,0.71765,0.71755,0.71755,56700000.0
2009-12-07 03:42:00,0.71765,0.71765,0.71765,0.71765,4800000.0
2009-12-07 03:43:00,0.71736,0.7175,0.7171,0.7175,49600000.0
2009-12-07 03:44:00,0.71755,0.71765,0.71755,0.71765,64800000.0
2009-12-07 03:45:00,0.71765,0.7178,0.71765,0.7178,27200000.0
2009-12-07 03:46:00,0.7178,0.7178,0.7178,0.7178,1600000.0
2009-12-07 03:47:00,0.7178,0.7178,0.71765,0.71765,30500000.0
2009-12-07 03:48:00,0.71765,0.71765,0.71765,0.71765,3200000.0
2009-12-07 03:49:00,0.71746,0.71763,0.71739,0.71748,11800000.0
2009-12-07 03:50:00,0.71765,0.71765,0.7176,0.7176,70500000.0
2009-12-07 03:51:00,0.7176,0.71765,0.7176,0.7176,115200000.0
2009-12-07 03:52:00,0.7176,0.7176,0.7176,0.7176,136000000.0
2009-12-07 03:53:00,0.7176,0.71765,0.7176,0.71765,110400000.0
2009-12-07 03:54:00,0.71765,0.71765,0.71755,0.71755,64100000.0
2009-12-07 03:55:00,0.71755,0.71755,0.7175,0.7175,24200000.0
2009-12-07 03:56:00,0.7175,0.7175,0.71745,0.71745,6800000.0
2009-12-07 03:57:00,0.71745,0.71755,0.71745,0.71755,7000000.0
2009-12-07 03:58:00,0.71745,0.71745,0.71745,0.71745,39200000.0
2009-12-07 03:59:00,0.71745,0.71745,0.7173,0.71735,44000000.0
2009-12-07 04:00:00,0.71735,0.7176,0.71725,0.7176,72600000.0
2009-12-07 04:01:00,0.71737,0.71738,0.71732,0.71738,20300000.0
2009-12-07 04:02:00,0.7175,0.7175,0.71745,0.71745,43900000.0
2009-12-07 04:03:00,0.71745,0.71745,0.71745,0.71745,29100000.0
2009-12-07 04:04:00,0.71745,0.71755,0.71745,0.71755,15400000.0
2009-12-07 04:05:00,0.71755,0.71755,0.71745,0.71745,40800000.0
2009-12-07 04:06:00,0.71745,0.71745,0.71745,0.71745,29000000.0
2009-12-07 04:07:00,0.71745,0.71745,0.7174,0.7174,6400000.0
2009-12-07 04:08:00,0.71735,0.71745,0.7172,0.7172,67800000.0
2009-12-07 04:09:00,0.7172,0.7172,0.7171,0.7172,48500000.0
2009-12-07 04:10:00,0.71715,0.71715,0.71715,0.71715,11200000.0
2009-12-07 04:11:00,0.71715,0.71725,0.71715,0.71725,58400000.0
2009-12-07 04:12:00,0.7173,0.71755,0.7173,0.71755,49200000.0
2009-12-07 04:13:00,0.71755,0.71755,0.71755,0.71755,1600000.0
2009-12-07 04:14:00,0.71755,0.7177,0.71755,0.7177,60200000.0
2009-12-07 04:15:00,0.7177,0.71775,0.71765,0.71765,59000000.0
2009-12-07 04:16:00,0.71765,0.7177,0.71765,0.71765,51400000.0
2009-12-07 04:17:00,0.7177,0.7177,0.7177,0.7177,16000000.0
2009-12-07 04:18:00,0.7177,0.71775,0.7177,0.71775,25600000.0
2009-12-07 04:19:00,0.71775,0.71785,0.71775,0.71785,87200000.0
2009-12-07 04:20:00,0.71785,0.71795,0.71785,0.71795,62400000.0
2009-12-07 04:21:00,0.71795,0.71795,0.71795,0.71795,43200000.0
2009-12-07 04:22:00,0.71795,0.718,0.71795,0.71795,67200000.0
2009-12-07 04:23:00,0.718,0.71855,0.71795,0.71855,165600000.0
2009-12-07 04:24:00,0.7186,0.71875,0.7186,0.71875,24600000.0
2009-12-07 04:25:00,0.7187,0.7187,0.7187,0.7187,4100000.0
2009-12-07 04:26:00,0.7187,0.71885,0.7187,0.71885,32700000.0
2009-12-07 04:27:00,0.71875,0.7188,0.7187,0.7187,23400000.0
2009-12-07 04:28:00,0.7187,0.7187,0.7186,0.7186,13400000.0
2009-12-07 04:29:00,0.7186,0.7187,0.7184,0.7185,40800000.0
2009-12-07 04:30:00,0.7185,0.7185,0.7185,0.7185,2400000.0
2009-12-07 04:31:00,0.7185,0.71865,0.7185,0.71855,86200000.0
2009-12-07 04:32:00,0.7186,0.71865,0.71855,0.71865,67000000.0
2009-12-07 04:33:00,0.71865,0.7187,0.7185,0.71865,185200000.0
2009-12-07 04:34:00,0.71865,0.71865,0.7185,0.7186,70600000.0
2009-12-07 04:35:00,0.71855,0.7186,0.7185,0.7185,55600000.0
2009-12-07 04:36:00,0.7185,0.7185,0.71835,0.71835,58400000.0
2009-12-07 04:37:00,0.71835,0.71835,0.71835,0.71835,8100000.0
2009-12-07 04:38:00,0.71835,0.71835,0.71835,0.71835,19300000.0
2009-12-07 04:39:00,0.71835,0.71835,0.71835,0.71835,20900000.0
2009-12-07 04:40:00,0.71789,0.71843,0.71776,0.71812,24000000.0
2009-12-07 04:41:00,0.71835,0.71845,0.71835,0.71835,65300000.0
2009-12-07 04:42:00,0.7183,0.7183,0.71795,0.71825,116500000.0
2009-12-07 04:43:00,0.7182,0.7182,0.71815,0.71815,24500000.0
2009-12-07 04:44:00,0.71815,0.7182,0.71815,0.7182,19300000.0
2009-12-07 04:45:00,0.7182,0.7182,0.7182,0.7182,19200000.0
2009-12-07 04:46:00,0.7182,0.7182,0.7181,0.7181,28100000.0
2009-12-07 04:47:00,0.71815,0.71815,0.71815,0.71815,5600000.0
2009-12-07 04:48:00,0.71815,0.7182,0.71815,0.7182,22600000.0
2009-12-07 04:49:00,0.7182,0.7182,0.7182,0.7182,28800000.0
2009-12-07 04:50:00,0.7181,0.7181,0.71778,0.71803,26000000.0
2009-12-07 04:51:00,0.71825,0.71825,0.71825,0.71825,19300000.0
2009-12-07 04:52:00,0.71825,0.71825,0.71825,0.71825,6500000.0
2009-12-07 04:53:00,0.71825,0.71825,0.71815,0.71815,32300000.0
2009-12-07 04:54:00,0.71815,0.71815,0.7179,0.71795,64000000.0
2009-12-07 04:55:00,0.71795,0.71795,0.7179,0.7179,124800000.0
2009-12-07 04:56:00,0.7179,0.7179,0.7179,0.7179,1600000.0
2009-12-07 04:57:00,0.7179,0.71795,0.7177,0.7179,102000000.0
2009-12-07 04:58:00,0.71785,0.7179,0.7178,0.7178,28800000.0
2009-12-07 04:59:00,0.71775,0.718,0.71775,0.718,45600000.0
2009-12-07 05:00:00,0.71795,0.718,0.71785,0.71785,59200000.0
2009-12-07 05:01:00,0.71785,0.7181,0.71785,0.7181,55300000.0
2009-12-07 05:02:00,0.71815,0.71815,0.7181,0.71815,41600000.0
2009-12-07 05:03:00,0.71815,0.71815,0.71815,0.71815,3200000.0
2009-12-07 05:04:00,0.7181,0.7181,0.7181,0.7181,9600000.0
2009-12-07 05:05:00,0.7181,0.7181,0.7181,0.7181,6400000.0
2009-12-07 05:06:00,0.71805,0.71815,0.71805,0.71815,71200000.0
2009-12-07 05:07:00,0.71815,0.71815,0.71805,0.7181,49800000.0
2009-12-07 05:08:00,0.7181,0.7182,0.71805,0.71805,77700000.0
2009-12-07 05:09:00,0.71805,0.7182,0.71805,0.7182,51300000.0
2009-12-07 05:10:00,0.7182,0.7182,0.71815,0.71815,86500000.0
2009-12-07 05:11:00,0.71815,0.7182,0.7181,0.7181,27600000.0
2009-12-07 05:12:00,0.7181,0.7181,0.71795,0.7181,92200000.0
2009-12-07 05:13:00,0.7181,0.7181,0.71805,0.71805,35600000.0
2009-12-07 05:14:00,0.71805,0.71805,0.71795,0.71805,61500000.0
2009-12-07 05:15:00,0.71805,0.71805,0.71805,0.71805,16100000.0
2009-12-07 05:16:00,0.71805,0.71805,0.71805,0.71805,4800000.0
2009-12-07 05:17:00,0.71805,0.71805,0.71785,0.71785,60200000.0
2009-12-07 05:18:00,0.71785,0.7179,0.71785,0.71785,27200000.0
2009-12-07 05:19:00,0.7179,0.7179,0.71785,0.7179,41600000.0
2009-12-07 05:20:00,0.71785,0.71805,0.71785,0.71805,316800000.0
2009-12-07 05:21:00,0.71815,0.7184,0.71795,0.71795,82400000.0
2009-12-07 05:22:00,0.71795,0.71795,0.71795,0.71795,23200000.0
2009-12-07 05:23:00,0.7179,0.71795,0.7177,0.7177,71100000.0
2009-12-07 05:24:00,0.71775,0.71775,0.7176,0.71765,53500000.0
2009-12-07 05:25:00,0.71765,0.71765,0.7173,0.71745,54800000.0
2009-12-07 05:26:00,0.7174,0.7174,0.7171,0.71715,55200000.0
2009-12-07 05:27:00,0.71715,0.71715,0.71705,0.7171,97000000.0
2009-12-07 05:28:00,0.7171,0.71715,0.7171,0.71715,20100000.0
2009-12-07 05:29:00,0.7171,0.7172,0.7171,0.7172,35600000.0
2009-12-07 05:30:00,0.71725,0.7174,0.7172,0.7174,63300000.0
2009-12-07 05:31:00,0.71745,0.71745,0.71725,0.7174,97500001.0
2009-12-07 05:32:00,0.71735,0.71735,0.71725,0.71735,46200000.0
2009-12-07 05:33:00,0.71735,0.71745,0.71735,0.71745,14600000.0
2009-12-07 05:34:00,0.71755,0.71755,0.71705,0.71705,105500000.0
2009-12-07 05:35:00,0.71705,0.71725,0.71705,0.7172,264500000.0
2009-12-07 05:36:00,0.7172,0.71725,0.71705,0.71725,135400000.0
2009-12-07 05:37:00,0.71725,0.71725,0.7172,0.71725,16200000.0
2009-12-07 05:38:00,0.71725,0.71725,0.71725,0.71725,4800000.0
2009-12-07 05:39:00,0.71725,0.7175,0.71725,0.7175,14200000.0
2009-12-07 05:40:00,0.7175,0.71775,0.71735,0.71755,169499999.0
2009-12-07 05:41:00,0.71765,0.71765,0.71765,0.71765,1600000.0
2009-12-07 05:42:00,0.71765,0.71765,0.71745,0.7176,112000000.0
2009-12-07 05:43:00,0.7176,0.7176,0.7175,0.7175,9900000.0
2009-12-07 05:44:00,0.7175,0.71755,0.7175,0.71755,13000000.0
2009-12-07 05:45:00,0.71755,0.71775,0.7175,0.71765,40400000.0
2009-12-07 05:46:00,0.7177,0.71775,0.71735,0.71755,166900000.0
2009-12-07 05:47:00,0.7175,0.71755,0.7175,0.71755,8100000.0
2009-12-07 05:48:00,0.71745,0.71775,0.71745,0.7177,277500000.0
2009-12-07 05:49:00,0.7177,0.7177,0.71745,0.71765,408800000.0
2009-12-07 05:50:00,0.7177,0.71775,0.71745,0.7177,470900000.0
2009-12-07 05:51:00,0.71765,0.71765,0.71725,0.71725,229800000.0
2009-12-07 05:52:00,0.71725,0.71755,0.71725,0.71755,308300000.0
2009-12-07 05:53:00,0.71745,0.71745,0.7172,0.71745,194500000.0
2009-12-07 05:54:00,0.7175,0.7175,0.71725,0.71725,61300000.0
2009-12-07 05:55:00,0.71725,0.7174,0.71705,0.71725,157700000.0
2009-12-07 05:56:00,0.71725,0.7174,0.71725,0.7174,94200000.0
2009-12-07 05:57:00,0.7173,0.71735,0.7173,0.7173,13800000.0
2009-12-07 05:58:00,0.7173,0.7174,0.71725,0.71735,61700000.0
2009-12-07 05:59:00,0.7173,0.7173,0.7173,0.7173,12800000.0
2009-12-07 06:00:00,0.7173,0.7173,0.7173,0.7173,3200000.0
2009-12-07 06:01:00,0.7173,0.7175,0.7173,0.71745,15200000.0
2009-12-07 06:02:00,0.7175,0.7175,0.71745,0.7175,13000000.0
2009-12-07 06:03:00,0.7175,0.7176,0.7174,0.71745,126200000.0
2009-12-07 06:04:00,0.71745,0.71765,0.71745,0.71755,47600000.0
2009-12-07 06:05:00,0.71755,0.71755,0.71755,0.71755,1600000.0
2009-12-07 06:06:00,0.71755,0.71775,0.71755,0.7177,76500000.0
2009-12-07 06:07:00,0.7177,0.7177,0.7176,0.7176,46600000.0
2009-12-07 06:08:00,0.7176,0.7176,0.7176,0.7176,6700000.0
2009-12-07 06:09:00,0.71742,0.7175,0.71717,0.7173,115200000.0
2009-12-07 06:10:00,0.7174,0.71762,0.71726,0.71726,41600000.0
2009-12-07 06:11:00,0.7176,0.7178,0.7176,0.7176,18000000.0
2009-12-07 06:12:00,0.7176,0.7176,0.7176,0.7176,1600000.0
2009-12-07 06:13:00,0.71765,0.71765,0.71765,0.71765,6400000.0
2009-12-07 06:14:00,0.7175,0.71755,0.7175,0.71755,17600000.0
2009-12-07 06:15:00,0.71765,0.71765,0.71765,0.71765,6400000.0
2009-12-07 06:16:00,0.71765,0.71765,0.71765,0.71765,6400000.0
2009-12-07 06:17:00,0.71733,0.71753,0.71722,0.7174,243100000.0
2009-12-07 06:18:00,0.71765,0.71765,0.7174,0.71755,146400000.0
2009-12-07 06:19:00,0.7175,0.71755,0.7175,0.71755,32000000.0
2009-12-07 06:20:00,0.71755,0.71755,0.71755,0.71755,52800000.0
2009-12-07 06:21:00,0.71755,0.7176,0.71755,0.7176,19200000.0
2009-12-07 06:22:00,0.7176,0.7176,0.7176,0.7176,6400000.0
2009-12-07 06:23:00,0.7176,0.71765,0.71745,0.71765,49900000.0
2009-12-07 06:24:00,0.71755,0.71755,0.71755,0.71755,8000000.0
2009-12-07 06:25:00,0.71744,0.71748,0.71728,0.71728,108200000.0
2009-12-07 06:26:00,0.71755,0.71765,0.71755,0.71755,27500000.0
2009-12-07 06:27:00,0.71755,0.71755,0.7175,0.7175,16200000.0
2009-12-07 06:28:00,0.71755,0.7177,0.7175,0.7177,15400000.0
2009-12-07 06:29:00,0.7177,0.71775,0.71765,0.7177,26100000.0
2009-12-07 06:30:00,0.7177,0.71775,0.7177,0.71775,8100000.0
2009-12-07 06:31:00,0.71775,0.71775,0.71775,0.71775,20800000.0
2009-12-07 06:32:00,0.71747,0.71776,0.71727,0.71745,142900000.0
2009-12-07 06:33:00,0.7177,0.7177,0.71755,0.7176,33700000.0
2009-12-07 06:34:00,0.71755,0.7176,0.71755,0.7176,8400000.0
2009-12-07 06:35:00,0.7176,0.7176,0.71755,0.71755,11800000.0
2009-12-07 06:36:00,0.71755,0.71765,0.71755,0.71765,14800000.0
2009-12-07 06:37:00,0.71765,0.71765,0.71765,0.71765,3200000.0
2009-12-07 06:38:00,0.7176,0.71765,0.7176,0.7176,30800000.0
2009-12-07 06:39:00,0.71765,0.7177,0.71755,0.71755,62400000.0
2009-12-07 06:40:00,0.71755,0.71755,0.71755,0.71755,22100000.0
2009-12-07 06:41:00,0.7175,0.7176,0.7175,0.7176,17300000.0
2009-12-07 06:42:00,0.7177,0.7177,0.7177,0.7177,1000000.0
2009-12-07 06:43:00,0.71765,0.71765,0.7176,0.7176,5700000.0
2009-12-07 06:44:00,0.7176,0.7176,0.7176,0.7176,1600000.0
2009-12-07 06:45:00,0.7176,0.7176,0.7176,0.7176,3200000.0
2009-12-07 06:46:00,0.71755,0.71755,0.71735,0.71735,36100000.0
2009-12-07 06:47:00,0.71735,0.71735,0.71735,0.71735,30500000.0
2009-12-07 06:48:00,0.71735,0.71755,0.71735,0.71755,31400000.0
2009-12-07 06:49:00,0.71755,0.71755,0.7175,0.71755,9800000.0
2009-12-07 06:50:00,0.71755,0.71755,0.7175,0.7175,8600000.0
2009-12-07 06:51:00,0.71735,0.71742,0.7173,0.7174,135600000.0
2009-12-07 06:52:00,0.7175,0.71755,0.71735,0.71745,40900000.0
2009-12-07 06:53:00,0.71745,0.71745,0.7174,0.7174,3000000.0
2009-12-07 06:54:00,0.71735,0.71735,0.7172,0.7172,42600000.0
2009-12-07 06:55:00,0.7171,0.7171,0.7171,0.7171,3200000.0
2009-12-07 06:56:00,0.7171,0.7171,0.7171,0.7171,4800000.0
2009-12-07 06:57:00,0.7171,0.7171,0.7171,0.7171,9600000.0
2009-12-07 06:58:00,0.7171,0.7171,0.71705,0.7171,24800000.0
2009-12-07 06:59:00,0.71705,0.7171,0.71705,0.7171,10400000.0
2009-12-07 07:00:00,0.71705,0.7171,0.71705,0.7171,8800000.0
2009-12-07 07:01:00,0.71715,0.71745,0.7171,0.7173,127700000.0
2009-12-07 07:02:00,0.7175,0.7175,0.7175,0.7175,12300000.0
2009-12-07 07:03:00,0.7175,0.7175,0.7173,0.7173,31800000.0
2009-12-07 07:04:00,0.7173,0.7175,0.71725,0.7173,68000000.0
2009-12-07 07:05:00,0.71715,0.71715,0.71713,0.71715,40000000.0
2009-12-07 07:06:00,0.7173,0.7173,0.7173,0.7173,6400000.0
2009-12-07 07:07:00,0.71735,0.71735,0.7173,0.71735,43200000.0
2009-12-07 07:08:00,0.7173,0.71735,0.7173,0.7173,68200000.0
2009-12-07 07:09:00,0.7173,0.7175,0.7173,0.7175,30300000.0
2009-12-07 07:10:00,0.7175,0.7175,0.7175,0.7175,1600000.0
2009-12-07 07:11:00,0.7175,0.71765,0.7175,0.71765,11300000.0
2009-12-07 07:12:00,0.7176,0.7176,0.71755,0.71755,26000000.0
2009-12-07 07:13:00,0.71765,0.71815,0.71765,0.7179,160100000.0
2009-12-07 07:14:00,0.7179,0.7179,0.71775,0.71785,225000000.0
2009-12-07 07:15:00,0.71785,0.7179,0.71775,0.7179,154400000.0
2009-12-07 07:16:00,0.7179,0.71795,0.7179,0.71795,22000000.0
2009-12-07 07:17:00,0.7179,0.7179,0.7178,0.71785,115700000.0
2009-12-07 07:18:00,0.71785,0.71785,0.71785,0.71785,6400000.0
2009-12-07 07:19:00,0.71785,0.7179,0.7178,0.7179,21200000.0
2009-12-07 07:20:00,0.7179,0.71795,0.71785,0.71795,114400000.0
2009-12-07 07:21:00,0.7179,0.7179,0.71785,0.71785,105400000.0
2009-12-07 07:22:00,0.71785,0.71785,0.71765,0.71775,156200000.0
2009-12-07 07:23:00,0.71775,0.7178,0.71775,0.7178,92600000.0
2009-12-07 07:24:00,0.71775,0.71785,0.71775,0.71775,208600000.0
2009-12-07 07:25:00,0.71775,0.7178,0.71775,0.71775,7000000.0
2009-12-07 07:26:00,0.71775,0.7178,0.71775,0.7178,10200000.0
2009-12-07 07:27:00,0.71775,0.71775,0.7177,0.71775,23000000.0
2009-12-07 07:28:00,0.71775,0.71775,0.7177,0.7177,7400000.0
2009-12-07 07:29:00,0.7177,0.7177,0.71755,0.71755,49600000.0
2009-12-07 07:30:00,0.71745,0.7175,0.71745,0.71745,70600000.0
2009-12-07 07:31:00,0.7175,0.7175,0.7175,0.7175,40000000.0
2009-12-07 07:32:00,0.71745,0.71775,0.7174,0.71775,394900000.0
2009-12-07 07:33:00,0.71765,0.71795,0.7175,0.7178,314600001.0
2009-12-07 07:34:00,0.71795,0.71795,0.7173,0.71745,107000000.0
2009-12-07 07:35:00,0.71745,0.71745,0.71745,0.71745,6500000.0
2009-12-07 07:36:00,0.7176,0.7179,0.7176,0.71785,55400000.0
2009-12-07 07:37:00,0.71785,0.71785,0.71785,0.71785,6400000.0
2009-12-07 07:38:00,0.7178,0.718,0.71775,0.71795,37700000.0
2009-12-07 07:39:00,0.71795,0.71795,0.71775,0.7178,88400000.0
2009-12-07 07:40:00,0.71775,0.7178,0.7176,0.71765,94600000.0
2009-12-07 07:41:00,0.71765,0.71805,0.71765,0.71805,33000000.0
2009-12-07 07:42:00,0.7181,0.71855,0.7181,0.71855,208800000.0
2009-12-07 07:43:00,0.71835,0.71835,0.71795,0.71825,225600000.0
2009-12-07 07:44:00,0.7183,0.71835,0.71805,0.71805,98900000.0
2009-12-07 07:45:00,0.71815,0.71825,0.718,0.718,81600000.0
2009-12-07 07:46:00,0.71805,0.71805,0.71765,0.71765,71400000.0
2009-12-07 07:47:00,0.71765,0.71805,0.71765,0.7177,189300000.0
2009-12-07 07:48:00,0.7177,0.7177,0.71725,0.7175,105500000.0
2009-12-07 07:49:00,0.7175,0.7175,0.71745,0.71745,14300000.0
2009-12-07 07:50:00,0.7175,0.7175,0.71735,0.71735,88600000.0
2009-12-07 07:51:00,0.71735,0.71765,0.71735,0.71755,87000000.0
2009-12-07 07:52:00,0.71755,0.71755,0.7174,0.7174,18900000.0
2009-12-07 07:53:00,0.7174,0.71745,0.7174,0.7174,26400000.0
2009-12-07 07:54:00,0.7174,0.71775,0.7174,0.7177,116300000.0
2009-12-07 07:55:00,0.71775,0.71775,0.7177,0.71775,97800000.0
2009-12-07 07:56:00,0.7178,0.71785,0.7178,0.71785,4800000.0
2009-12-07 07:57:00,0.71768,0.71778,0.71751,0.71767,45800000.0
2009-12-07 07:58:00,0.71767,0.71774,0.71753,0.71753,55000000.0
2009-12-07 07:59:00,0.71785,0.71785,0.7175,0.71755,147200000.0
2009-12-07 08:00:00,0.71765,0.71765,0.71755,0.71765,44800000.0
2009-12-07 08:01:00,0.7176,0.7176,0.71735,0.71735,39600000.0
2009-12-07 08:02:00,0.71735,0.71735,0.71705,0.7171,133800000.0
2009-12-07 08:03:00,0.7171,0.71715,0.7171,0.7171,87000000.0
2009-12-07 08:04:00,0.7171,0.71715,0.7171,0.7171,24400000.0
2009-12-07 08:05:00,0.71705,0.71725,0.71705,0.7171,192900000.0
2009-12-07 08:06:00,0.71715,0.71725,0.7171,0.7172,23400000.0
2009-12-07 08:07:00,0.7171,0.7171,0.71685,0.71685,47900000.0
2009-12-07 08:08:00,0.7169,0.7169,0.7169,0.7169,8300000.0
2009-12-07 08:09:00,0.7169,0.7169,0.71685,0.71685,35800000.0
2009-12-07 08:10:00,0.71685,0.7173,0.71685,0.7173,96400000.0
2009-12-07 08:11:00,0.7173,0.71745,0.7173,0.71745,19900000.0
2009-12-07 08:12:00,0.71745,0.71775,0.71745,0.71755,111000000.0
2009-12-07 08:13:00,0.71755,0.7179,0.71755,0.7179,29600000.0
2009-12-07 08:14:00,0.7179,0.7179,0.7177,0.71775,45900000.0
2009-12-07 08:15:00,0.71775,0.71775,0.71745,0.7175,139700000.0
2009-12-07 08:16:00,0.7175,0.71765,0.71745,0.71765,114700000.0
2009-12-07 08:17:00,0.71765,0.71765,0.71765,0.71765,41900000.0
2009-12-07 08:18:00,0.71765,0.7178,0.71745,0.71745,119500000.0
2009-12-07 08:19:00,0.71745,0.71745,0.7174,0.71745,55500000.0
2009-12-07 08:20:00,0.71745,0.71765,0.71745,0.71745,69600000.0
2009-12-07 08:21:00,0.71745,0.71755,0.7174,0.7175,50600000.0
2009-12-07 08:22:00,0.7175,0.71755,0.71745,0.71755,116400000.0
2009-12-07 08:23:00,0.71724,0.71751,0.7172,0.71747,130300000.0
2009-12-07 08:24:00,0.7175,0.71775,0.7175,0.71755,94900000.0
2009-12-07 08:25:00,0.7177,0.7177,0.7175,0.7175,78100000.0
2009-12-07 08:26:00,0.71755,0.71755,0.7175,0.7175,26100000.0
2009-12-07 08:27:00,0.7175,0.7175,0.71725,0.71725,103800000.0
2009-12-07 08:28:00,0.71725,0.71735,0.71705,0.7172,150100000.0
2009-12-07 08:29:00,0.7172,0.7172,0.71705,0.71715,45000000.0
2009-12-07 08:30:00,0.71715,0.71745,0.71715,0.71745,113500000.0
2009-12-07 08:31:00,0.71745,0.7175,0.71735,0.7175,168400000.0
2009-12-07 08:32:00,0.7175,0.71765,0.71745,0.71755,128400000.0
2009-12-07 08:33:00,0.71755,0.7177,0.71755,0.7177,82400000.0
2009-12-07 08:34:00,0.71765,0.7177,0.71765,0.7177,37800000.0
2009-12-07 08:35:00,0.7177,0.7177,0.7174,0.7174,119400000.0
2009-12-07 08:36:00,0.7174,0.7176,0.71735,0.7175,111800000.0
2009-12-07 08:37:00,0.7175,0.71755,0.7175,0.71755,404100000.0
2009-12-07 08:38:00,0.71755,0.71755,0.71755,0.71755,45300000.0
2009-12-07 08:39:00,0.71755,0.71785,0.71755,0.71785,42900000.0
2009-12-07 08:40:00,0.71785,0.718,0.71785,0.718,27300000.0
2009-12-07 08:41:00,0.718,0.71805,0.71785,0.71785,102300000.0
2009-12-07 08:42:00,0.7179,0.71795,0.71785,0.7179,67700000.0
2009-12-07 08:43:00,0.7179,0.7179,0.71785,0.71785,17800000.0
2009-12-07 08:44:00,0.71785,0.71785,0.71785,0.71785,59400000.0
2009-12-07 08:45:00,0.7179,0.7179,0.71785,0.7179,78200000.0
2009-12-07 08:46:00,0.7179,0.7179,0.7177,0.7177,44600000.0
2009-12-07 08:47:00,0.7177,0.7178,0.7177,0.7178,20500000.0
2009-12-07 08:48:00,0.7178,0.7178,0.71775,0.71775,22600000.0
2009-12-07 08:49:00,0.71775,0.7178,0.71765,0.7178,33900000.0
2009-12-07 08:50:00,0.7178,0.7178,0.71765,0.71765,10600000.0
2009-12-07 08:51:00,0.71775,0.7178,0.71745,0.71765,116400000.0
2009-12-07 08:52:00,0.71755,0.71765,0.71725,0.7173,143100000.0
2009-12-07 08:53:00,0.7173,0.71735,0.7173,0.71735,12100000.0
2009-12-07 08:54:00,0.7173,0.71745,0.71725,0.71735,91600000.0
2009-12-07 08:55:00,0.71725,0.7174,0.71715,0.7173,134000000.0
2009-12-07 08:56:00,0.71735,0.71735,0.71675,0.71675,125000000.0
2009-12-07 08:57:00,0.71675,0.71695,0.7167,0.71695,57900000.0
2009-12-07 08:58:00,0.71695,0.71705,0.71695,0.71695,36700000.0
2009-12-07 08:59:00,0.71695,0.71695,0.71685,0.7169,52800000.0
2009-12-07 09:00:00,0.71685,0.7169,0.71685,0.71685,64800000.0
2009-12-07 09:01:00,0.71685,0.71705,0.71685,0.717,82500000.0
2009-12-07 09:02:00,0.717,0.71705,0.7169,0.717,50500000.0
2009-12-07 09:03:00,0.717,0.71705,0.71695,0.71705,99000000.0
2009-12-07 09:04:00,0.71705,0.71705,0.71695,0.717,70500000.0
2009-12-07 09:05:00,0.71695,0.71695,0.7168,0.7168,178600000.0
2009-12-07 09:06:00,0.7168,0.71685,0.71645,0.71645,247900000.0
2009-12-07 09:07:00,0.7165,0.7165,0.71605,0.71605,148600000.0
2009-12-07 09:08:00,0.7161,0.7163,0.71605,0.7163,191700000.0
2009-12-07 09:09:00,0.7163,0.71655,0.71625,0.71625,273600000.0
2009-12-07 09:10:00,0.7162,0.71625,0.71565,0.71565,275700000.0
2009-12-07 09:11:00,0.71565,0.71565,0.7151,0.71515,134900000.0
2009-12-07 09:12:00,0.71515,0.7153,0.71495,0.71525,250200000.0
2009-12-07 09:13:00,0.71525,0.7154,0.7151,0.7153,186600000.0
2009-12-07 09:14:00,0.71525,0.71525,0.7149,0.715,244100000.0
2009-12-07 09:15:00,0.715,0.715,0.71475,0.71475,144000000.0
2009-12-07 09:16:00,0.71475,0.7149,0.71475,0.71485,58600000.0
2009-12-07 09:17:00,0.71485,0.71535,0.71485,0.71535,120900000.0
2009-12-07 09:18:00,0.71535,0.7154,0.7152,0.7154,69000000.0
2009-12-07 09:19:00,0.71545,0.71545,0.7149,0.7149,208600000.0
2009-12-07 09:20:00,0.7149,0.7149,0.7145,0.71455,195900000.0
2009-12-07 09:21:00,0.7146,0.71475,0.71445,0.7147,191400000.0
2009-12-07 09:22:00,0.7147,0.71475,0.71455,0.71465,79800000.0
2009-12-07 09:23:00,0.7148,0.71515,0.7148,0.71505,77500000.0
2009-12-07 09:24:00,0.715,0.71525,0.715,0.71525,25800000.0
2009-12-07 09:25:00,0.71525,0.71525,0.7152,0.7152,8000000.0
2009-12-07 09:26:00,0.7152,0.71525,0.7152,0.71525,4800000.0
2009-12-07 09:27:00,0.7152,0.7154,0.71515,0.7153,80200000.0
2009-12-07 09:28:00,0.7153,0.71545,0.71485,0.7154,314200000.0
2009-12-07 09:29:00,0.7155,0.71595,0.71545,0.71585,192300000.0
2009-12-07 09:30:00,0.71585,0.71585,0.7156,0.71575,154000000.0
2009-12-07 09:31:00,0.7157,0.7157,0.71555,0.7156,104200000.0
2009-12-07 09:32:00,0.7157,0.7158,0.7156,0.71565,43800000.0
2009-12-07 09:33:00,0.71565,0.71565,0.7155,0.7156,94400000.0
2009-12-07 09:34:00,0.7156,0.7159,0.7156,0.71585,111900000.0
2009-12-07 09:35:00,0.71585,0.71595,0.7158,0.71595,36900000.0
2009-12-07 09:36:00,0.71595,0.71595,0.71565,0.71565,125100000.0
2009-12-07 09:37:00,0.71565,0.71565,0.71565,0.71565,8000000.0
2009-12-07 09:38:00,0.71544,0.71552,0.7152,0.71526,480700000.0
2009-12-07 09:39:00,0.7156,0.71565,0.71555,0.71555,85800000.0
2009-12-07 09:40:00,0.71555,0.7156,0.71555,0.7156,63100000.0
2009-12-07 09:41:00,0.7156,0.71575,0.7155,0.7155,103400000.0
2009-12-07 09:42:00,0.7155,0.7155,0.71535,0.71535,69600000.0
2009-12-07 09:43:00,0.7153,0.71535,0.71525,0.7153,153200000.0
2009-12-07 09:44:00,0.7153,0.7153,0.7152,0.71525,65000000.0
2009-12-07 09:45:00,0.71525,0.7154,0.71525,0.7154,103700000.0
2009-12-07 09:46:00,0.7154,0.71545,0.7153,0.7153,104200000.0
2009-12-07 09:47:00,0.7153,0.71545,0.7153,0.71545,114600000.0
2009-12-07 09:48:00,0.71545,0.7155,0.7154,0.7154,107400000.0
2009-12-07 09:49:00,0.7154,0.7154,0.7153,0.71535,106100000.0
2009-12-07 09:50:00,0.71535,0.71535,0.7153,0.71535,16400000.0
2009-12-07 09:51:00,0.71535,0.71535,0.71535,0.71535,24800000.0
2009-12-07 09:52:00,0.71535,0.71535,0.71525,0.71525,47800000.0
2009-12-07 09:53:00,0.7152,0.7153,0.7152,0.7152,30300000.0
2009-12-07 09:54:00,0.7152,0.71545,0.7152,0.71545,46500000.0
2009-12-07 09:55:00,0.71545,0.71545,0.7154,0.7154,14400000.0
2009-12-07 09:56:00,0.71535,0.7154,0.71525,0.71525,46400000.0
2009-12-07 09:57:00,0.71525,0.71525,0.71525,0.71525,1600000.0
2009-12-07 09:58:00,0.71525,0.71525,0.715,0.715,47400000.0
2009-12-07 09:59:00,0.7151,0.71535,0.71505,0.7152,154200000.0
2009-12-07 10:00:00,0.7152,0.7152,0.71515,0.7152,107200000.0
2009-12-07 10:01:00,0.71515,0.7152,0.71505,0.71505,253300000.0
2009-12-07 10:02:00,0.7151,0.71515,0.7147,0.7147,362500000.0
2009-12-07 10:03:00,0.7147,0.715,0.7147,0.7147,266800000.0
2009-12-07 10:04:00,0.71475,0.7148,0.71465,0.7147,253799999.0
2009-12-07 10:05:00,0.7147,0.7147,0.7144,0.7144,276400000.0
2009-12-07 10:06:00,0.7144,0.7144,0.71385,0.71415,369700000.0
2009-12-07 10:07:00,0.71415,0.71455,0.7141,0.71445,294300000.0
2009-12-07 10:08:00,0.7145,0.7147,0.71445,0.71465,288800000.0
2009-12-07 10:09:00,0.71465,0.71465,0.7141,0.7141,346400000.0
2009-12-07 10:10:00,0.7141,0.7143,0.7138,0.71385,428400000.0
2009-12-07 10:11:00,0.71385,0.714,0.7137,0.71395,226800000.0
2009-12-07 10:12:00,0.7139,0.7139,0.71365,0.7137,91500000.0
2009-12-07 10:13:00,0.71375,0.71405,0.71375,0.71395,190700000.0
2009-12-07 10:14:00,0.714,0.714,0.71385,0.71385,162900000.0
2009-12-07 10:15:00,0.71385,0.714,0.71385,0.71395,222900000.0
2009-12-07 10:16:00,0.71395,0.7142,0.71395,0.71415,132600000.0
2009-12-07 10:17:00,0.71415,0.71415,0.7138,0.7139,231100000.0
2009-12-07 10:18:00,0.7139,0.71395,0.71385,0.7139,113200000.0
2009-12-07 10:19:00,0.7139,0.714,0.71375,0.71375,147300000.0
2009-12-07 10:20:00,0.71375,0.71385,0.7134,0.71345,372600000.0
2009-12-07 10:21:00,0.71345,0.7136,0.71335,0.7134,223300000.0
2009-12-07 10:22:00,0.7134,0.71365,0.7134,0.71355,150900000.0
2009-12-07 10:23:00,0.71355,0.71355,0.71345,0.71345,279000000.0
2009-12-07 10:24:00,0.71345,0.71355,0.71305,0.71305,303200000.0
2009-12-07 10:25:00,0.71305,0.7132,0.713,0.71305,194500000.0
2009-12-07 10:26:00,0.71305,0.71305,0.7128,0.71285,203300000.0
2009-12-07 10:27:00,0.7128,0.71285,0.71265,0.71275,201900000.0
2009-12-07 10:28:00,0.7127,0.71295,0.7127,0.71295,53000000.0
2009-12-07 10:29:00,0.71295,0.7132,0.71295,0.7131,89600000.0
2009-12-07 10:30:00,0.7131,0.7131,0.71175,0.71235,288800000.0
2009-12-07 10:31:00,0.71235,0.7127,0.71235,0.71255,145800000.0
2009-12-07 10:32:00,0.71255,0.71255,0.71225,0.71235,276100000.0
2009-12-07 10:33:00,0.71235,0.7125,0.71225,0.71235,296900000.0
2009-12-07 10:34:00,0.71235,0.71235,0.7116,0.7116,484900001.0
2009-12-07 10:35:00,0.71165,0.7118,0.71115,0.7113,455000000.0
2009-12-07 10:36:00,0.71135,0.71135,0.70985,0.70985,309500000.0
2009-12-07 10:37:00,0.7099,0.71065,0.7099,0.71055,301200000.0
2009-12-07 10:38:00,0.71055,0.71075,0.7101,0.71015,359800000.0
2009-12-07 10:39:00,0.71015,0.71045,0.7101,0.71035,441000000.0
2009-12-07 10:40:00,0.71035,0.7106,0.7103,0.7104,243100000.0
2009-12-07 10:41:00,0.7104,0.7104,0.7091,0.70955,464800000.0
2009-12-07 10:42:00,0.7095,0.70975,0.7094,0.70975,431000000.0
2009-12-07 10:43:00,0.70975,0.71025,0.70955,0.71025,596300000.0
2009-12-07 10:44:00,0.71025,0.71075,0.7102,0.7106,338600000.0
2009-12-07 10:45:00,0.7106,0.7107,0.71045,0.71045,285500000.0
2009-12-07 10:46:00,0.71045,0.71045,0.70985,0.71,282700000.0
2009-12-07 10:47:00,0.71,0.7102,0.70995,0.71015,162500000.0
2009-12-07 10:48:00,0.71015,0.71015,0.70955,0.70955,208800000.0
2009-12-07 10:49:00,0.70955,0.70985,0.7094,0.7096,341600000.0
2009-12-07 10:50:00,0.7096,0.7096,0.70915,0.70935,328100000.0
2009-12-07 10:51:00,0.7094,0.7094,0.70925,0.7093,116900000.0
2009-12-07 10:52:00,0.70935,0.7094,0.70905,0.70905,381500001.0
2009-12-07 10:53:00,0.7091,0.7091,0.7087,0.70895,387200001.0
2009-12-07 10:54:00,0.709,0.70905,0.70885,0.70895,354200000.0
2009-12-07 10:55:00,0.70895,0.70915,0.7084,0.7089,287300000.0
2009-12-07 10:56:00,0.7089,0.7091,0.7088,0.70885,390300001.0
2009-12-07 10:57:00,0.70885,0.7091,0.7088,0.70905,287300000.0
2009-12-07 10:58:00,0.70905,0.70905,0.7085,0.70875,268500000.0
2009-12-07 10:59:00,0.70875,0.70875,0.70835,0.70835,309900000.0
2009-12-07 11:00:00,0.70835,0.70835,0.70815,0.70825,369700000.0
2009-12-07 11:01:00,0.7083,0.70845,0.7081,0.7082,337700000.0
2009-12-07 11:02:00,0.7082,0.70835,0.70805,0.7083,247200000.0
2009-12-07 11:03:00,0.7083,0.70905,0.7083,0.70905,476400000.0
2009-12-07 11:04:00,0.70905,0.7094,0.7087,0.7094,399599999.0
2009-12-07 11:05:00,0.7094,0.70955,0.70925,0.70935,371199999.0
2009-12-07 11:06:00,0.7094,0.70955,0.70935,0.70935,302500000.0
2009-12-07 11:07:00,0.7094,0.7097,0.70935,0.7097,214800000.0
2009-12-07 11:08:00,0.7097,0.7098,0.7096,0.70965,292800000.0
2009-12-07 11:09:00,0.70965,0.7097,0.70955,0.70955,194400000.0
2009-12-07 11:10:00,0.70955,0.70955,0.7094,0.7094,253800000.0
2009-12-07 11:11:00,0.7094,0.7095,0.70895,0.7095,274400000.0
2009-12-07 11:12:00,0.7095,0.70995,0.7093,0.70995,378700000.0
2009-12-07 11:13:00,0.71,0.7103,0.71,0.7102,237499999.0
2009-12-07 11:14:00,0.71015,0.71015,0.70965,0.70975,130300000.0
2009-12-07 11:15:00,0.70975,0.7099,0.7096,0.7099,156900000.0
2009-12-07 11:16:00,0.7099,0.70995,0.70965,0.7097,213800000.0
2009-12-07 11:17:00,0.7097,0.71035,0.7097,0.7103,251700000.0
2009-12-07 11:18:00,0.7103,0.7106,0.7102,0.71025,224700000.0
2009-12-07 11:19:00,0.7103,0.7103,0.71005,0.71015,195800000.0
2009-12-07 11:20:00,0.71015,0.71015,0.70985,0.70995,186800000.0
2009-12-07 11:21:00,0.70995,0.7103,0.70995,0.7103,153100000.0
2009-12-07 11:22:00,0.7103,0.71045,0.71025,0.71045,328700000.0
2009-12-07 11:23:00,0.71045,0.71045,0.7102,0.71035,274000001.0
2009-12-07 11:24:00,0.71035,0.71095,0.71035,0.7108,335000000.0
2009-12-07 11:25:00,0.71085,0.7109,0.71035,0.71045,201700000.0
2009-12-07 11:26:00,0.71045,0.71065,0.71035,0.71035,149900000.0
2009-12-07 11:27:00,0.71035,0.7104,0.7102,0.71025,136300000.0
2009-12-07 11:28:00,0.71025,0.71045,0.71025,0.71045,269000000.0
2009-12-07 11:29:00,0.71045,0.71055,0.7102,0.7103,227200000.0
2009-12-07 11:30:00,0.7103,0.7104,0.7101,0.7102,229000000.0
2009-12-07 11:31:00,0.7101,0.71055,0.7101,0.71055,93600000.0
2009-12-07 11:32:00,0.71045,0.71045,0.7101,0.7101,162400000.0
2009-12-07 11:33:00,0.7101,0.7102,0.71005,0.7102,154800000.0
2009-12-07 11:34:00,0.71015,0.7102,0.70995,0.7101,57000000.0
2009-12-07 11:35:00,0.71005,0.71025,0.71005,0.7102,78200000.0
2009-12-07 11:36:00,0.7102,0.71035,0.7102,0.71035,176500000.0
2009-12-07 11:37:00,0.7104,0.7104,0.71015,0.7103,72400000.0
2009-12-07 11:38:00,0.7103,0.71035,0.7101,0.71015,79900000.0
2009-12-07 11:39:00,0.7101,0.71015,0.7101,0.71015,32000000.0
2009-12-07 11:40:00,0.71015,0.71025,0.7101,0.71015,42000000.0
2009-12-07 11:41:00,0.71015,0.71015,0.71015,0.71015,1600000.0
2009-12-07 11:42:00,0.7101,0.7102,0.7099,0.71,95500000.0
2009-12-07 11:43:00,0.71,0.7102,0.70995,0.71015,108800000.0
2009-12-07 11:44:00,0.71015,0.7103,0.7101,0.7103,125600000.0
2009-12-07 11:45:00,0.7103,0.7106,0.7103,0.7104,163600000.0
2009-12-07 11:46:00,0.7104,0.7105,0.7104,0.7105,31100000.0
2009-12-07 11:47:00,0.71045,0.7105,0.7102,0.71025,111400000.0
2009-12-07 11:48:00,0.71025,0.7103,0.7101,0.71025,100600000.0
2009-12-07 11:49:00,0.71025,0.7103,0.71015,0.7102,81600000.0
2009-12-07 11:50:00,0.7102,0.7105,0.71015,0.7103,155700000.0
2009-12-07 11:51:00,0.7103,0.71035,0.71015,0.7103,343400000.0
2009-12-07 11:52:00,0.7104,0.7104,0.71025,0.71035,232600000.0
2009-12-07 11:53:00,0.71035,0.7104,0.71035,0.71035,71700000.0
2009-12-07 11:54:00,0.71035,0.7105,0.71035,0.71045,123200000.0
2009-12-07 11:55:00,0.71045,0.7106,0.71045,0.7105,31900000.0
2009-12-07 11:56:00,0.7105,0.7105,0.71045,0.71045,236000000.0
2009-12-07 11:57:00,0.71045,0.7106,0.71035,0.71045,178700000.0
2009-12-07 11:58:00,0.71045,0.7109,0.71045,0.7108,238200000.0
2009-12-07 11:59:00,0.7108,0.711,0.7107,0.71085,221400000.0
2009-12-07 12:00:00,0.71085,0.71085,0.7108,0.71085,128200000.0
2009-12-07 12:01:00,0.71085,0.71085,0.7108,0.7108,45600000.0
2009-12-07 12:02:00,0.7108,0.7109,0.7108,0.7108,87000000.0
2009-12-07 12:03:00,0.7108,0.7108,0.7105,0.7106,64900000.0
2009-12-07 12:04:00,0.7106,0.7106,0.71055,0.7106,32400000.0
2009-12-07 12:05:00,0.71065,0.71065,0.7106,0.71065,57500000.0
2009-12-07 12:06:00,0.71065,0.71065,0.7106,0.7106,36300000.0
2009-12-07 12:07:00,0.7106,0.7107,0.7106,0.71065,77400000.0
2009-12-07 12:08:00,0.71065,0.7107,0.71065,0.71065,46700000.0
2009-12-07 12:09:00,0.71065,0.71065,0.71045,0.71055,63100000.0
2009-12-07 12:10:00,0.71055,0.71055,0.7103,0.7103,122500000.0
2009-12-07 12:11:00,0.7103,0.7103,0.7102,0.71025,42900000.0
2009-12-07 12:12:00,0.71025,0.71065,0.71025,0.71065,91600000.0
2009-12-07 12:13:00,0.7106,0.7109,0.7106,0.7107,299400000.0
2009-12-07 12:14:00,0.7107,0.7108,0.7106,0.7107,163100000.0
2009-12-07 12:15:00,0.71075,0.71085,0.71075,0.71085,114700000.0
2009-12-07 12:16:00,0.71085,0.71085,0.7108,0.71085,31300000.0
2009-12-07 12:17:00,0.71085,0.71095,0.71085,0.71095,37900000.0
2009-12-07 12:18:00,0.71095,0.71095,0.7109,0.7109,14600000.0
2009-12-07 12:19:00,0.7109,0.71095,0.7109,0.7109,57800000.0
2009-12-07 12:20:00,0.7109,0.71105,0.7109,0.7109,166700000.0
2009-12-07 12:21:00,0.71095,0.71115,0.71095,0.71095,292200000.0
2009-12-07 12:22:00,0.71095,0.7113,0.71095,0.7112,156900000.0
2009-12-07 12:23:00,0.7113,0.7114,0.71125,0.71135,50800000.0
2009-12-07 12:24:00,0.7113,0.71145,0.7113,0.7114,32000000.0
2009-12-07 12:25:00,0.7114,0.7114,0.71125,0.7113,38500000.0
2009-12-07 12:26:00,0.7113,0.7113,0.7113,0.7113,6600000.0
2009-12-07 12:27:00,0.7113,0.7115,0.7113,0.7114,74800000.0
2009-12-07 12:28:00,0.7114,0.71145,0.7113,0.7113,28800000.0
2009-12-07 12:29:00,0.7113,0.71135,0.7112,0.71135,107800000.0
2009-12-07 12:30:00,0.7114,0.71175,0.7114,0.71175,114400000.0
2009-12-07 12:31:00,0.71175,0.71225,0.71175,0.71205,136200000.0
2009-12-07 12:32:00,0.71205,0.71205,0.7116,0.71175,165600000.0
2009-12-07 12:33:00,0.71175,0.7118,0.71165,0.7118,129900000.0
2009-12-07 12:34:00,0.71185,0.71185,0.71155,0.71155,65200000.0
2009-12-07 12:35:00,0.71155,0.71175,0.7114,0.71145,97900000.0
2009-12-07 12:36:00,0.7115,0.71155,0.7114,0.71155,76700000.0
2009-12-07 12:37:00,0.71155,0.7116,0.7115,0.71155,29200000.0
2009-12-07 12:38:00,0.71155,0.7116,0.71135,0.7114,106500000.0
2009-12-07 12:39:00,0.71135,0.7114,0.71125,0.7114,24900000.0
2009-12-07 12:40:00,0.7114,0.7114,0.71135,0.71135,22000000.0
2009-12-07 12:41:00,0.71135,0.7114,0.7112,0.7114,46700000.0
2009-12-07 12:42:00,0.71145,0.71145,0.7112,0.7113,39400000.0
2009-12-07 12:43:00,0.7113,0.7113,0.71085,0.71105,352200000.0
2009-12-07 12:44:00,0.7111,0.7111,0.71095,0.711,159800000.0
2009-12-07 12:45:00,0.711,0.71105,0.71085,0.71105,189600000.0
2009-12-07 12:46:00,0.71105,0.7111,0.71105,0.71105,64000000.0
2009-12-07 12:47:00,0.71105,0.7111,0.71105,0.71105,97800000.0
2009-12-07 12:48:00,0.71105,0.7111,0.71095,0.71105,214200000.0
2009-12-07 12:49:00,0.71105,0.71105,0.711,0.71105,43900000.0
2009-12-07 12:50:00,0.71105,0.71115,0.71085,0.71085,167300000.0
2009-12-07 12:51:00,0.71085,0.71105,0.71085,0.71085,180400000.0
2009-12-07 12:52:00,0.71085,0.71095,0.7107,0.71095,113800000.0
2009-12-07 12:53:00,0.71095,0.71105,0.71085,0.711,191800000.0
2009-12-07 12:54:00,0.711,0.71105,0.711,0.711,64900000.0
2009-12-07 12:55:00,0.71095,0.711,0.71075,0.7108,220300000.0
2009-12-07 12:56:00,0.71085,0.71085,0.71075,0.7108,273600001.0
2009-12-07 12:57:00,0.71075,0.7108,0.71075,0.71075,113600000.0
2009-12-07 12:58:00,0.71075,0.7108,0.71065,0.71075,163500000.0
2009-12-07 12:59:00,0.71075,0.7108,0.7106,0.7107,210800000.0
2009-12-07 13:00:00,0.71065,0.71065,0.7105,0.7106,161100000.0
2009-12-07 13:01:00,0.7106,0.7106,0.71055,0.7106,45300000.0
2009-12-07 13:02:00,0.7106,0.7107,0.7106,0.71065,217100001.0
2009-12-07 13:03:00,0.71075,0.711,0.7107,0.71085,320600000.0
2009-12-07 13:04:00,0.71085,0.7111,0.7108,0.7109,240700001.0
2009-12-07 13:05:00,0.7109,0.71095,0.71085,0.71085,70100000.0
2009-12-07 13:06:00,0.71085,0.71085,0.71075,0.71075,120100000.0
2009-12-07 13:07:00,0.7108,0.7111,0.71075,0.7111,178400000.0
2009-12-07 13:08:00,0.7111,0.7113,0.71095,0.71105,226700000.0
2009-12-07 13:09:00,0.71105,0.7111,0.711,0.71105,41000000.0
2009-12-07 13:10:00,0.711,0.711,0.71075,0.7108,57700000.0
2009-12-07 13:11:00,0.71085,0.7109,0.71075,0.7108,22300000.0
2009-12-07 13:12:00,0.7108,0.7108,0.71055,0.71065,206600000.0
2009-12-07 13:13:00,0.71065,0.71065,0.7104,0.71055,199100000.0
2009-12-07 13:14:00,0.71055,0.71055,0.71055,0.71055,48600000.0
2009-12-07 13:15:00,0.71055,0.7106,0.7104,0.7105,149299999.0
2009-12-07 13:16:00,0.71055,0.71055,0.71015,0.71015,145000000.0
2009-12-07 13:17:00,0.71015,0.71035,0.71015,0.71025,155600000.0
2009-12-07 13:18:00,0.71025,0.7103,0.7101,0.71015,195300000.0
2009-12-07 13:19:00,0.71005,0.71005,0.71005,0.71005,73200000.0
2009-12-07 13:20:00,0.71005,0.7101,0.71005,0.7101,57700000.0
2009-12-07 13:21:00,0.7101,0.7101,0.71,0.71,127700000.0
2009-12-07 13:22:00,0.70995,0.7101,0.70995,0.7101,88000000.0
2009-12-07 13:23:00,0.7101,0.7102,0.70995,0.71,319200000.0
2009-12-07 13:24:00,0.71,0.71,0.70995,0.70995,251600000.0
2009-12-07 13:25:00,0.70995,0.71015,0.70975,0.71005,282300000.0
2009-12-07 13:26:00,0.71,0.71,0.70995,0.71,103500000.0
2009-12-07 13:27:00,0.71,0.71015,0.70995,0.71005,172800000.0
2009-12-07 13:28:00,0.71005,0.71005,0.7098,0.70985,46000000.0
2009-12-07 13:29:00,0.70985,0.70985,0.7095,0.70965,223000000.0
2009-12-07 13:30:00,0.70965,0.70975,0.70965,0.70975,55300000.0
2009-12-07 13:31:00,0.70975,0.70985,0.70975,0.70985,99600000.0
2009-12-07 13:32:00,0.7099,0.71005,0.70985,0.71005,88600000.0
2009-12-07 13:33:00,0.71005,0.7101,0.71,0.71005,165700000.0
2009-12-07 13:34:00,0.71005,0.71005,0.7099,0.7099,148300000.0
2009-12-07 13:35:00,0.70995,0.70995,0.7099,0.7099,47900000.0
2009-12-07 13:36:00,0.7099,0.70995,0.7098,0.70985,71700000.0
2009-12-07 13:37:00,0.70985,0.70985,0.7098,0.7098,45800000.0
2009-12-07 13:38:00,0.70975,0.70995,0.70975,0.70985,107200000.0
2009-12-07 13:39:00,0.7098,0.71,0.7098,0.71,69300000.0
2009-12-07 13:40:00,0.71,0.7101,0.71,0.71005,45100000.0
2009-12-07 13:41:00,0.71005,0.71005,0.7099,0.7099,71700000.0
2009-12-07 13:42:00,0.70985,0.7099,0.70955,0.70955,125200000.0
2009-12-07 13:43:00,0.7096,0.70975,0.70945,0.70945,240400000.0
2009-12-07 13:44:00,0.70945,0.70955,0.70945,0.7095,20400000.0
2009-12-07 13:45:00,0.70945,0.70955,0.70945,0.70945,48300000.0
2009-12-07 13:46:00,0.70945,0.70945,0.70905,0.7091,112200000.0
2009-12-07 13:47:00,0.7091,0.7092,0.70905,0.70915,122100000.0
2009-12-07 13:48:00,0.70915,0.7092,0.70895,0.70895,232000000.0
2009-12-07 13:49:00,0.70895,0.70915,0.70895,0.70915,128300000.0
2009-12-07 13:50:00,0.70915,0.70915,0.70885,0.70885,182600000.0
2009-12-07 13:51:00,0.70885,0.709,0.7088,0.7089,101400000.0
2009-12-07 13:52:00,0.70885,0.70895,0.70885,0.7089,87500000.0
2009-12-07 13:53:00,0.70895,0.70895,0.7089,0.7089,48400000.0
2009-12-07 13:54:00,0.7089,0.70905,0.70885,0.70905,285900000.0
2009-12-07 13:55:00,0.70905,0.70905,0.709,0.70905,66100000.0
2009-12-07 13:56:00,0.709,0.70905,0.70895,0.70895,34200000.0
2009-12-07 13:57:00,0.70895,0.70895,0.70885,0.70885,104700000.0
2009-12-07 13:58:00,0.70885,0.7091,0.70885,0.70895,169800000.0
2009-12-07 13:59:00,0.70895,0.70895,0.70895,0.70895,39200000.0
2009-12-07 14:00:00,0.70915,0.70915,0.7089,0.70905,156300000.0
2009-12-07 14:01:00,0.70905,0.7091,0.70895,0.7091,69500000.0
2009-12-07 14:02:00,0.7091,0.70915,0.7091,0.70915,4800000.0
2009-12-07 14:03:00,0.7091,0.70915,0.70905,0.70915,25100000.0
2009-12-07 14:04:00,0.70915,0.70915,0.70915,0.70915,1600000.0
2009-12-07 14:05:00,0.70915,0.70925,0.709,0.70905,51900000.0
2009-12-07 14:06:00,0.70905,0.7092,0.70905,0.7091,59200000.0
2009-12-07 14:07:00,0.7091,0.70935,0.7091,0.7093,70200000.0
2009-12-07 14:08:00,0.7093,0.7093,0.70915,0.7093,104300000.0
2009-12-07 14:09:00,0.7093,0.7094,0.7093,0.70935,24200000.0
2009-12-07 14:10:00,0.7094,0.7094,0.7093,0.7093,52400000.0
2009-12-07 14:11:00,0.7093,0.70935,0.7092,0.7093,89600000.0
2009-12-07 14:12:00,0.7093,0.70955,0.7093,0.70945,105800000.0
2009-12-07 14:13:00,0.70945,0.7095,0.7092,0.7092,111000000.0
2009-12-07 14:14:00,0.70915,0.7092,0.70915,0.70915,32100000.0
2009-12-07 14:15:00,0.70915,0.70935,0.7091,0.70925,476199999.0
2009-12-07 14:16:00,0.70925,0.7094,0.7092,0.70935,342100000.0
2009-12-07 14:17:00,0.70935,0.70945,0.7092,0.70925,204700000.0
2009-12-07 14:18:00,0.70925,0.70925,0.709,0.709,235800000.0
2009-12-07 14:19:00,0.709,0.70915,0.709,0.70915,195600000.0
2009-12-07 14:20:00,0.70915,0.70925,0.70915,0.7092,109700000.0
2009-12-07 14:21:00,0.7092,0.7093,0.70915,0.7092,134800000.0
2009-12-07 14:22:00,0.70925,0.7093,0.7092,0.7093,89800000.0
2009-12-07 14:23:00,0.7093,0.7094,0.70925,0.7093,218000000.0
2009-12-07 14:24:00,0.7093,0.7094,0.7093,0.70935,125400000.0
2009-12-07 14:25:00,0.70935,0.70935,0.70915,0.7092,226300000.0
2009-12-07 14:26:00,0.7092,0.70925,0.70915,0.7092,222999999.0
2009-12-07 14:27:00,0.7092,0.70945,0.7092,0.70945,199500001.0
2009-12-07 14:28:00,0.70945,0.7095,0.7094,0.70945,36800000.0
2009-12-07 14:29:00,0.70945,0.70945,0.7094,0.70945,61000000.0
2009-12-07 14:30:00,0.7095,0.71005,0.70945,0.71005,354800000.0
2009-12-07 14:31:00,0.71005,0.71005,0.7099,0.71005,324999997.0
2009-12-07 14:32:00,0.71005,0.7102,0.70995,0.71015,303799998.0
2009-12-07 14:33:00,0.71015,0.71015,0.71,0.71,44000000.0
2009-12-07 14:34:00,0.71,0.71,0.70965,0.70985,248799999.0
2009-12-07 14:35:00,0.70985,0.70995,0.70985,0.70985,214400000.0
2009-12-07 14:36:00,0.70985,0.70985,0.70965,0.7097,86500000.0
2009-12-07 14:37:00,0.7097,0.7099,0.7096,0.70985,184900000.0
2009-12-07 14:38:00,0.70985,0.70995,0.70965,0.7097,195000000.0
2009-12-07 14:39:00,0.70975,0.7099,0.70975,0.7099,187800000.0
2009-12-07 14:40:00,0.70985,0.70995,0.70985,0.70995,103200000.0
2009-12-07 14:41:00,0.70995,0.71015,0.70995,0.71015,166700000.0
2009-12-07 14:42:00,0.71015,0.7104,0.71015,0.7104,329100000.0
2009-12-07 14:43:00,0.7104,0.7104,0.71015,0.71015,220200001.0
2009-12-07 14:44:00,0.71015,0.71025,0.71015,0.71015,209200000.0
2009-12-07 14:45:00,0.7102,0.71025,0.7102,0.71025,60300000.0
2009-12-07 14:46:00,0.7102,0.71045,0.7102,0.71035,222300000.0
2009-12-07 14:47:00,0.7104,0.71075,0.7104,0.71075,294200000.0
2009-12-07 14:48:00,0.7107,0.71095,0.71065,0.7108,286200000.0
2009-12-07 14:49:00,0.71085,0.7114,0.71085,0.7111,282300000.0
2009-12-07 14:50:00,0.71115,0.71115,0.7108,0.71085,148300000.0
2009-12-07 14:51:00,0.71085,0.7109,0.7107,0.71075,247300000.0
2009-12-07 14:52:00,0.71075,0.7108,0.71075,0.7108,129900000.0
2009-12-07 14:53:00,0.7108,0.71085,0.71065,0.71065,124200000.0
2009-12-07 14:54:00,0.7107,0.71105,0.7107,0.71105,180500000.0
2009-12-07 14:55:00,0.71105,0.71115,0.7107,0.7107,80800000.0
2009-12-07 14:56:00,0.7106,0.7107,0.7102,0.71035,148800000.0
2009-12-07 14:57:00,0.7104,0.7104,0.71025,0.7103,125900000.0
2009-12-07 14:58:00,0.7103,0.7103,0.70985,0.70995,247600000.0
2009-12-07 14:59:00,0.70995,0.71,0.70975,0.70995,93700000.0
2009-12-07 15:00:00,0.70995,0.7101,0.7097,0.71005,245600000.0
2009-12-07 15:01:00,0.7101,0.71015,0.7101,0.71015,40900000.0
2009-12-07 15:02:00,0.71015,0.71015,0.71,0.71,33300000.0
2009-12-07 15:03:00,0.71,0.71,0.7099,0.71,25300000.0
2009-12-07 15:04:00,0.70995,0.70995,0.70985,0.70995,33800000.0
2009-12-07 15:05:00,0.70995,0.71,0.7098,0.7098,36000000.0
2009-12-07 15:06:00,0.70975,0.70975,0.70935,0.70935,111800000.0
2009-12-07 15:07:00,0.70935,0.7095,0.70935,0.7095,22000000.0
2009-12-07 15:08:00,0.7095,0.7099,0.70945,0.70975,53600000.0
2009-12-07 15:09:00,0.70965,0.70995,0.70965,0.70985,86000000.0
2009-12-07 15:10:00,0.70985,0.70995,0.70985,0.7099,28000000.0
2009-12-07 15:11:00,0.70995,0.71005,0.7099,0.71005,42200000.0
2009-12-07 15:12:00,0.71005,0.71015,0.71005,0.7101,58400000.0
2009-12-07 15:13:00,0.7101,0.71015,0.70995,0.71,41600000.0
2009-12-07 15:14:00,0.71,0.71,0.7098,0.7098,91900000.0
2009-12-07 15:15:00,0.7098,0.7099,0.7098,0.70985,11400000.0
2009-12-07 15:16:00,0.7098,0.7098,0.7096,0.7096,143800000.0
2009-12-07 15:17:00,0.7096,0.70965,0.7096,0.7096,99800000.0
2009-12-07 15:18:00,0.7096,0.70975,0.70955,0.70965,268300000.0
2009-12-07 15:19:00,0.70965,0.7097,0.70945,0.70945,338200000.0
2009-12-07 15:20:00,0.70945,0.70945,0.7094,0.70945,57400000.0
2009-12-07 15:21:00,0.70945,0.7096,0.70945,0.7096,125600000.0
2009-12-07 15:22:00,0.7096,0.71,0.7095,0.71,94800000.0
2009-12-07 15:23:00,0.71,0.71,0.7099,0.7099,92300000.0
2009-12-07 15:24:00,0.7099,0.7099,0.7097,0.7099,245000001.0
2009-12-07 15:25:00,0.7099,0.7099,0.7096,0.7098,96300000.0
2009-12-07 15:26:00,0.7098,0.7098,0.70975,0.70975,109600000.0
2009-12-07 15:27:00,0.70975,0.70975,0.7097,0.7097,62300000.0
2009-12-07 15:28:00,0.7097,0.70975,0.7097,0.70975,49300000.0
2009-12-07 15:29:00,0.70975,0.70975,0.7097,0.7097,59000000.0
2009-12-07 15:30:00,0.7099,0.70995,0.7097,0.7099,313800000.0
2009-12-07 15:31:00,0.70985,0.7099,0.70965,0.70975,114800000.0
2009-12-07 15:32:00,0.70975,0.7099,0.70975,0.7099,16000000.0
2009-12-07 15:33:00,0.7099,0.7104,0.70985,0.7103,125300000.0
2009-12-07 15:34:00,0.7103,0.7105,0.71015,0.7104,97600000.0
2009-12-07 15:35:00,0.7104,0.7106,0.7103,0.7106,91100000.0
2009-12-07 15:36:00,0.7106,0.7106,0.7104,0.71045,133900000.0
2009-12-07 15:37:00,0.7104,0.7105,0.7102,0.7105,176700000.0
2009-12-07 15:38:00,0.7105,0.7106,0.7103,0.71035,68900000.0
2009-12-07 15:39:00,0.71045,0.7105,0.71015,0.71025,294100000.0
2009-12-07 15:40:00,0.7104,0.7105,0.71015,0.71025,134700000.0
2009-12-07 15:41:00,0.71025,0.71035,0.71005,0.71025,114000000.0
2009-12-07 15:42:00,0.7103,0.7104,0.7103,0.7104,42500000.0
2009-12-07 15:43:00,0.7104,0.7104,0.71,0.7103,123200000.0
2009-12-07 15:44:00,0.7103,0.711,0.7103,0.711,94000000.0
2009-12-07 15:45:00,0.711,0.711,0.7107,0.71075,56200000.0
2009-12-07 15:46:00,0.71075,0.71075,0.7103,0.71035,73300000.0
2009-12-07 15:47:00,0.7103,0.7103,0.71,0.7103,134100000.0
2009-12-07 15:48:00,0.7103,0.71055,0.71025,0.71055,151800000.0
2009-12-07 15:49:00,0.71055,0.7109,0.71055,0.7109,95400000.0
2009-12-07 15:50:00,0.7109,0.71095,0.7107,0.7108,164400000.0
2009-12-07 15:51:00,0.7108,0.71105,0.7107,0.71105,98100000.0
2009-12-07 15:52:00,0.71105,0.71105,0.7108,0.7108,61600000.0
2009-12-07 15:53:00,0.71085,0.71085,0.7104,0.7104,176300000.0
2009-12-07 15:54:00,0.7104,0.7104,0.71015,0.7103,99300000.0
2009-12-07 15:55:00,0.71025,0.71025,0.71015,0.7102,68800000.0
2009-12-07 15:56:00,0.7102,0.7102,0.71015,0.7102,24000000.0
2009-12-07 15:57:00,0.7102,0.71035,0.7102,0.71025,117600000.0
2009-12-07 15:58:00,0.7103,0.71045,0.7103,0.71045,53200000.0
2009-12-07 15:59:00,0.7105,0.71065,0.7103,0.7105,217700000.0
2009-12-07 16:00:00,0.71045,0.7107,0.7104,0.7107,71200000.0
2009-12-07 16:01:00,0.7107,0.7108,0.7106,0.71075,56000000.0
2009-12-07 16:02:00,0.7108,0.71095,0.71075,0.7109,19000000.0
2009-12-07 16:03:00,0.71085,0.71115,0.7107,0.7109,127800000.0
2009-12-07 16:04:00,0.7109,0.71105,0.7107,0.71085,147300000.0
2009-12-07 16:05:00,0.71085,0.71095,0.7106,0.7107,161400000.0
2009-12-07 16:06:00,0.71075,0.7108,0.7106,0.7107,102400000.0
2009-12-07 16:07:00,0.7107,0.7107,0.71045,0.7105,140200000.0
2009-12-07 16:08:00,0.71055,0.71055,0.70995,0.7102,117200000.0
2009-12-07 16:09:00,0.7102,0.7102,0.71005,0.7101,36000000.0
2009-12-07 16:10:00,0.71015,0.7102,0.71,0.7101,58000000.0
2009-12-07 16:11:00,0.7101,0.7101,0.71005,0.7101,33600000.0
2009-12-07 16:12:00,0.7102,0.7106,0.7102,0.7105,135900000.0
2009-12-07 16:13:00,0.7105,0.7105,0.71015,0.7102,56800000.0
2009-12-07 16:14:00,0.7102,0.7102,0.7101,0.7101,31100000.0
2009-12-07 16:15:00,0.7101,0.71015,0.71,0.71,99200000.0
2009-12-07 16:16:00,0.71005,0.7105,0.70985,0.7105,197400000.0
2009-12-07 16:17:00,0.7105,0.7107,0.71035,0.71055,194800000.0
2009-12-07 16:18:00,0.7106,0.71075,0.71045,0.7107,141800000.0
2009-12-07 16:19:00,0.7107,0.71095,0.7107,0.7107,213900000.0
2009-12-07 16:20:00,0.7107,0.71075,0.7106,0.7107,65700000.0
2009-12-07 16:21:00,0.7107,0.7108,0.71045,0.71055,69900000.0
2009-12-07 16:22:00,0.71055,0.7106,0.71,0.71,91200000.0
2009-12-07 16:23:00,0.71,0.71015,0.7098,0.7101,212000000.0
2009-12-07 16:24:00,0.71015,0.71015,0.70985,0.7099,109200000.0
2009-12-07 16:25:00,0.70985,0.70985,0.7095,0.7097,222100000.0
2009-12-07 16:26:00,0.7097,0.7098,0.7095,0.70955,115700000.0
2009-12-07 16:27:00,0.70955,0.7099,0.70955,0.7097,112800000.0
2009-12-07 16:28:00,0.7097,0.7101,0.7097,0.7097,105700000.0
2009-12-07 16:29:00,0.7097,0.7098,0.70955,0.7097,119200000.0
2009-12-07 16:30:00,0.7097,0.70975,0.7095,0.70965,161800000.0
2009-12-07 16:31:00,0.7096,0.70995,0.7096,0.70995,83200000.0
2009-12-07 16:32:00,0.71,0.71045,0.70985,0.71035,206500000.0
2009-12-07 16:33:00,0.71035,0.71045,0.7101,0.7104,298300000.0
2009-12-07 16:34:00,0.7104,0.71085,0.71035,0.71055,254100000.0
2009-12-07 16:35:00,0.71055,0.71085,0.71045,0.7107,455800000.0
2009-12-07 16:36:00,0.7107,0.71095,0.71045,0.71045,370700000.0
2009-12-07 16:37:00,0.71045,0.71055,0.7102,0.71045,276300000.0
2009-12-07 16:38:00,0.71045,0.71045,0.7099,0.71015,266300000.0
2009-12-07 16:39:00,0.7101,0.71055,0.70995,0.71045,181600000.0
2009-12-07 16:40:00,0.71045,0.71065,0.71025,0.71065,184900000.0
2009-12-07 16:41:00,0.71065,0.71065,0.7101,0.71035,173500000.0
2009-12-07 16:42:00,0.71,0.7109,0.71,0.7107,229799999.0
2009-12-07 16:43:00,0.7107,0.7107,0.7102,0.71035,316700000.0
2009-12-07 16:44:00,0.71035,0.71095,0.7103,0.7109,368200000.0
2009-12-07 16:45:00,0.71095,0.71165,0.71085,0.71155,488700000.0
2009-12-07 16:46:00,0.71155,0.71185,0.7114,0.71185,307800000.0
2009-12-07 16:47:00,0.71195,0.71205,0.71175,0.71175,209400000.0
2009-12-07 16:48:00,0.71175,0.71195,0.7116,0.71165,384300000.0
2009-12-07 16:49:00,0.71165,0.71195,0.71165,0.71195,267300000.0
2009-12-07 16:50:00,0.71195,0.71195,0.71155,0.7118,396000001.0
2009-12-07 16:51:00,0.71175,0.71205,0.71165,0.71175,429300000.0
2009-12-07 16:52:00,0.7117,0.7119,0.71155,0.7116,291400000.0
2009-12-07 16:53:00,0.7116,0.712,0.7116,0.7118,136200000.0
2009-12-07 16:54:00,0.7118,0.7121,0.71145,0.7121,269900000.0
2009-12-07 16:55:00,0.71205,0.71225,0.71185,0.712,611600000.0
2009-12-07 16:56:00,0.712,0.7121,0.7118,0.7119,369200000.0
2009-12-07 16:57:00,0.7119,0.712,0.71175,0.71175,424800000.0
2009-12-07 16:58:00,0.71175,0.71175,0.7116,0.7116,259100000.0
2009-12-07 16:59:00,0.71165,0.71195,0.7116,0.71165,378400000.0
2009-12-07 17:00:00,0.71165,0.71185,0.7115,0.7117,482700000.0
2009-12-07 17:01:00,0.7117,0.71205,0.71165,0.71185,430600000.0
2009-12-07 17:02:00,0.71185,0.71195,0.7115,0.71155,473400000.0
2009-12-07 17:03:00,0.7116,0.7116,0.71115,0.71115,249700000.0
2009-12-07 17:04:00,0.71115,0.7112,0.7109,0.71115,246200000.0
2009-12-07 17:05:00,0.71115,0.71135,0.7111,0.7111,181700000.0
2009-12-07 17:06:00,0.7111,0.7112,0.711,0.7111,119000000.0
2009-12-07 17:07:00,0.7111,0.7116,0.7111,0.7114,176400000.0
2009-12-07 17:08:00,0.7114,0.71175,0.7114,0.7115,181600000.0
2009-12-07 17:09:00,0.71155,0.71155,0.71075,0.7108,156400000.0
2009-12-07 17:10:00,0.71085,0.71125,0.7108,0.7112,106100000.0
2009-12-07 17:11:00,0.71125,0.71125,0.71075,0.71115,171800000.0
2009-12-07 17:12:00,0.71115,0.7115,0.71105,0.71135,173200000.0
2009-12-07 17:13:00,0.71135,0.71145,0.71105,0.7112,423400000.0
2009-12-07 17:14:00,0.71125,0.71165,0.71125,0.71145,212200000.0
2009-12-07 17:15:00,0.71145,0.71155,0.71115,0.7112,280700000.0
2009-12-07 17:16:00,0.7112,0.7113,0.71095,0.7111,256300000.0
2009-12-07 17:17:00,0.71115,0.71125,0.71095,0.71105,233400000.0
2009-12-07 17:18:00,0.711,0.7113,0.711,0.71115,327800000.0
2009-12-07 17:19:00,0.71115,0.71175,0.71115,0.71175,386400000.0
2009-12-07 17:20:00,0.71165,0.71175,0.7114,0.71155,248000000.0
2009-12-07 17:21:00,0.71155,0.7116,0.71125,0.7113,252500000.0
2009-12-07 17:22:00,0.7113,0.71135,0.71105,0.71135,114300000.0
2009-12-07 17:23:00,0.71135,0.7114,0.71125,0.7113,86600000.0
2009-12-07 17:24:00,0.71125,0.71135,0.71125,0.71135,131800000.0
2009-12-07 17:25:00,0.71135,0.7116,0.71125,0.7116,151200000.0
2009-12-07 17:26:00,0.7116,0.7118,0.71145,0.7117,169700000.0
2009-12-07 17:27:00,0.7117,0.71175,0.7115,0.71165,143200000.0
2009-12-07 17:28:00,0.7117,0.71195,0.71165,0.71195,205000000.0
2009-12-07 17:29:00,0.712,0.71225,0.7118,0.71225,148600000.0
2009-12-07 17:30:00,0.71225,0.71255,0.7122,0.71245,163000000.0
2009-12-07 17:31:00,0.7125,0.71255,0.71225,0.71245,208400000.0
2009-12-07 17:32:00,0.71245,0.7125,0.7122,0.7123,170600000.0
2009-12-07 17:33:00,0.7123,0.7125,0.71225,0.71245,115100000.0
2009-12-07 17:34:00,0.7124,0.71245,0.7123,0.7123,80800000.0
2009-12-07 17:35:00,0.71235,0.7127,0.7123,0.7126,106800000.0
2009-12-07 17:36:00,0.7126,0.713,0.7126,0.7128,119700000.0
2009-12-07 17:37:00,0.7128,0.71285,0.71235,0.71265,145600000.0
2009-12-07 17:38:00,0.7127,0.7128,0.71265,0.7128,50400000.0
2009-12-07 17:39:00,0.7128,0.71285,0.7123,0.71235,212200000.0
2009-12-07 17:40:00,0.71245,0.71255,0.71225,0.71225,315800000.0
2009-12-07 17:41:00,0.7123,0.7125,0.7119,0.7119,478400000.0
2009-12-07 17:42:00,0.7119,0.7123,0.7119,0.7122,162200000.0
2009-12-07 17:43:00,0.7121,0.7124,0.712,0.71215,184600000.0
2009-12-07 17:44:00,0.71215,0.71215,0.7119,0.712,92200000.0
2009-12-07 17:45:00,0.71195,0.7121,0.71185,0.7119,189300000.0
2009-12-07 17:46:00,0.71185,0.71205,0.71185,0.71195,122000000.0
2009-12-07 17:47:00,0.7119,0.7126,0.7119,0.7125,100100000.0
2009-12-07 17:48:00,0.7125,0.7125,0.7121,0.71215,134800000.0
2009-12-07 17:49:00,0.71215,0.71245,0.71215,0.71215,79600000.0
2009-12-07 17:50:00,0.71215,0.7126,0.71215,0.71255,115000000.0
2009-12-07 17:51:00,0.71245,0.71275,0.7124,0.71275,250200000.0
2009-12-07 17:52:00,0.71275,0.71285,0.71265,0.7128,189800000.0
2009-12-07 17:53:00,0.7127,0.71285,0.71265,0.71285,316800000.0
2009-12-07 17:54:00,0.71295,0.71325,0.71295,0.7132,153000000.0
2009-12-07 17:55:00,0.7132,0.7133,0.7131,0.7132,187900000.0
2009-12-07 17:56:00,0.7133,0.7134,0.7131,0.71325,228100000.0
2009-12-07 17:57:00,0.71325,0.71325,0.71275,0.7129,140300000.0
2009-12-07 17:58:00,0.7129,0.71295,0.7128,0.71295,138400000.0
2009-12-07 17:59:00,0.7129,0.7129,0.7125,0.7126,341300000.0
2009-12-07 18:00:00,0.71255,0.7126,0.71235,0.71235,169400000.0
2009-12-07 18:01:00,0.71245,0.7126,0.71245,0.71245,350500000.0
2009-12-07 18:02:00,0.71245,0.71255,0.7123,0.71235,290500000.0
2009-12-07 18:03:00,0.71235,0.71245,0.71215,0.71215,210100000.0
2009-12-07 18:04:00,0.71215,0.71215,0.71175,0.71175,412600000.0
2009-12-07 18:05:00,0.71175,0.71175,0.71155,0.7117,230500000.0
2009-12-07 18:06:00,0.7117,0.7118,0.7117,0.71175,55400000.0
2009-12-07 18:07:00,0.71175,0.712,0.71175,0.712,101600000.0
2009-12-07 18:08:00,0.712,0.7123,0.71195,0.7123,70400000.0
2009-12-07 18:09:00,0.7123,0.7124,0.71215,0.7124,75700000.0
2009-12-07 18:10:00,0.7124,0.7124,0.71225,0.71235,78800000.0
2009-12-07 18:11:00,0.71235,0.7126,0.7123,0.71245,83100000.0
2009-12-07 18:12:00,0.71245,0.7125,0.71245,0.7125,30400000.0
2009-12-07 18:13:00,0.7125,0.7126,0.7124,0.71255,48000000.0
2009-12-07 18:14:00,0.71255,0.7126,0.71225,0.71225,81800000.0
2009-12-07 18:15:00,0.7122,0.71235,0.71185,0.7119,260600000.0
2009-12-07 18:16:00,0.712,0.71225,0.71185,0.71225,227000000.0
2009-12-07 18:17:00,0.71225,0.7125,0.71225,0.7125,126000000.0
2009-12-07 18:18:00,0.7125,0.71255,0.71225,0.7124,191200000.0
2009-12-07 18:19:00,0.7126,0.7126,0.71225,0.71255,157300000.0
2009-12-07 18:20:00,0.71255,0.7128,0.71255,0.7127,136400000.0
2009-12-07 18:21:00,0.7127,0.7127,0.71195,0.71215,148800000.0
2009-12-07 18:22:00,0.71215,0.71245,0.71215,0.71215,152200000.0
2009-12-07 18:23:00,0.71215,0.71235,0.71195,0.7121,122700000.0
2009-12-07 18:24:00,0.71205,0.71215,0.71205,0.71205,60100000.0
2009-12-07 18:25:00,0.71205,0.71205,0.7116,0.7117,267600000.0
2009-12-07 18:26:00,0.7117,0.71175,0.7116,0.7116,114200000.0
2009-12-07 18:27:00,0.71165,0.71185,0.71165,0.7117,227400000.0
2009-12-07 18:28:00,0.7117,0.7118,0.71165,0.7117,116800000.0
2009-12-07 18:29:00,0.7117,0.7117,0.7115,0.7116,240400000.0
2009-12-07 18:30:00,0.71155,0.7116,0.71145,0.7116,140700000.0
2009-12-07 18:31:00,0.7116,0.71185,0.7115,0.7118,212700000.0
2009-12-07 18:32:00,0.71175,0.712,0.71175,0.71185,183300000.0
2009-12-07 18:33:00,0.7119,0.712,0.7119,0.71195,37300000.0
2009-12-07 18:34:00,0.712,0.71205,0.7117,0.71175,151000000.0
2009-12-07 18:35:00,0.7117,0.7119,0.7117,0.7119,140600000.0
2009-12-07 18:36:00,0.7119,0.71205,0.71185,0.71205,120100000.0
2009-12-07 18:37:00,0.71205,0.71225,0.7119,0.71225,87400000.0
2009-12-07 18:38:00,0.7123,0.71235,0.71215,0.7122,67700000.0
2009-12-07 18:39:00,0.71225,0.7124,0.71215,0.7122,76000000.0
2009-12-07 18:40:00,0.7122,0.7123,0.71185,0.7121,176800000.0
2009-12-07 18:41:00,0.7121,0.71235,0.712,0.7123,104400000.0
2009-12-07 18:42:00,0.7123,0.7123,0.71205,0.7121,74400000.0
2009-12-07 18:43:00,0.7121,0.71225,0.7121,0.7121,44800000.0
2009-12-07 18:44:00,0.71215,0.7123,0.7121,0.7122,86400000.0
2009-12-07 18:45:00,0.7122,0.71235,0.7122,0.71225,51900000.0
2009-12-07 18:46:00,0.7122,0.7123,0.7122,0.7123,41800000.0
2009-12-07 18:47:00,0.7123,0.71235,0.71225,0.71225,229700000.0
2009-12-07 18:48:00,0.71225,0.71245,0.71225,0.71245,165800000.0
2009-12-07 18:49:00,0.71245,0.7125,0.71225,0.7125,249900000.0
2009-12-07 18:50:00,0.7125,0.71255,0.71245,0.71255,96800000.0
2009-12-07 18:51:00,0.71255,0.71255,0.7124,0.71255,120800000.0
2009-12-07 18:52:00,0.71255,0.7126,0.71245,0.71255,181700000.0
2009-12-07 18:53:00,0.71255,0.7127,0.71235,0.71255,241500000.0
2009-12-07 18:54:00,0.71255,0.7128,0.71245,0.71265,257600000.0
2009-12-07 18:55:00,0.71265,0.7127,0.71245,0.7127,186600000.0
2009-12-07 18:56:00,0.7127,0.7128,0.71245,0.71245,179100000.0
2009-12-07 18:57:00,0.71245,0.71245,0.7121,0.71215,258000000.0
2009-12-07 18:58:00,0.71225,0.71225,0.71215,0.71225,23600000.0
2009-12-07 18:59:00,0.71225,0.7127,0.71225,0.71265,166600000.0
2009-12-07 19:00:00,0.71265,0.7128,0.71265,0.7127,140400000.0
2009-12-07 19:01:00,0.7127,0.7129,0.7127,0.71285,84200000.0
2009-12-07 19:02:00,0.7128,0.7128,0.7126,0.71265,64600000.0
2009-12-07 19:03:00,0.7126,0.7126,0.7123,0.71235,165300000.0
2009-12-07 19:04:00,0.71235,0.7124,0.7122,0.7122,69000000.0
2009-12-07 19:05:00,0.7122,0.7125,0.7121,0.7125,80700000.0
2009-12-07 19:06:00,0.7125,0.7125,0.71215,0.7122,68400000.0
2009-12-07 19:07:00,0.71225,0.71235,0.71215,0.71215,264600000.0
2009-12-07 19:08:00,0.71215,0.71215,0.7121,0.7121,44800000.0
2009-12-07 19:09:00,0.7121,0.71215,0.71205,0.7121,70500000.0
2009-12-07 19:10:00,0.7121,0.7121,0.71205,0.71205,159300000.0
2009-12-07 19:11:00,0.71205,0.71205,0.7118,0.7119,128400000.0
2009-12-07 19:12:00,0.71185,0.7119,0.71185,0.7119,28800000.0
2009-12-07 19:13:00,0.712,0.712,0.712,0.712,15400000.0
2009-12-07 19:14:00,0.712,0.712,0.712,0.712,18200000.0
2009-12-07 19:15:00,0.71185,0.71185,0.71165,0.71165,121200000.0
2009-12-07 19:16:00,0.71165,0.7117,0.71155,0.71155,111900000.0
2009-12-07 19:17:00,0.71155,0.7116,0.71155,0.71155,68000000.0
2009-12-07 19:18:00,0.71155,0.71155,0.71135,0.71135,133400000.0
2009-12-07 19:19:00,0.71135,0.71155,0.71135,0.7115,89400000.0
2009-12-07 19:20:00,0.7115,0.7117,0.7115,0.71165,50400000.0
2009-12-07 19:21:00,0.71165,0.71165,0.71135,0.71145,112000000.0
2009-12-07 19:22:00,0.71145,0.7116,0.71145,0.71155,129900000.0
2009-12-07 19:23:00,0.7116,0.71165,0.71155,0.71165,89100000.0
2009-12-07 19:24:00,0.71165,0.7119,0.71165,0.7117,114200000.0
2009-12-07 19:25:00,0.71175,0.71205,0.7117,0.71195,193300000.0
2009-12-07 19:26:00,0.71195,0.71195,0.71175,0.7119,73600000.0
2009-12-07 19:27:00,0.7119,0.71195,0.71165,0.71175,166100000.0
2009-12-07 19:28:00,0.71175,0.71175,0.71165,0.71175,73200000.0
2009-12-07 19:29:00,0.71175,0.71185,0.71175,0.71185,24000000.0
2009-12-07 19:30:00,0.71185,0.7119,0.71175,0.7118,71800000.0
2009-12-07 19:31:00,0.7118,0.71185,0.7117,0.7118,52800000.0
2009-12-07 19:32:00,0.7118,0.7118,0.71175,0.71175,9600000.0
2009-12-07 19:33:00,0.71175,0.7123,0.71165,0.71215,179200000.0
2009-12-07 19:34:00,0.71215,0.71255,0.71165,0.71255,308200000.0
2009-12-07 19:35:00,0.7126,0.71295,0.7126,0.71285,245700000.0
2009-12-07 19:36:00,0.71295,0.71505,0.71295,0.71485,215500000.0
2009-12-07 19:37:00,0.71495,0.71515,0.7143,0.7143,356500000.0
2009-12-07 19:38:00,0.71425,0.71425,0.71375,0.7139,385700000.0
2009-12-07 19:39:00,0.7139,0.71395,0.7138,0.7139,110400000.0
2009-12-07 19:40:00,0.7139,0.7139,0.71335,0.71355,141000000.0
2009-12-07 19:41:00,0.71345,0.71395,0.71345,0.71395,285200000.0
2009-12-07 19:42:00,0.71395,0.71435,0.71395,0.7142,294100000.0
2009-12-07 19:43:00,0.7142,0.7142,0.7142,0.7142,92800000.0
2009-12-07 19:44:00,0.7142,0.71425,0.7141,0.7141,177100000.0
2009-12-07 19:45:00,0.7141,0.7152,0.71365,0.7151,333400000.0
2009-12-07 19:46:00,0.7151,0.71525,0.715,0.71515,151000000.0
2009-12-07 19:47:00,0.71515,0.71515,0.71405,0.7143,346100000.0
2009-12-07 19:48:00,0.71425,0.7153,0.71405,0.71485,506700000.0
2009-12-07 19:49:00,0.715,0.71555,0.715,0.7155,324000000.0
2009-12-07 19:50:00,0.7155,0.71575,0.71545,0.7155,321200000.0
2009-12-07 19:51:00,0.7155,0.71555,0.71535,0.7154,175900000.0
2009-12-07 19:52:00,0.71545,0.71595,0.71545,0.7157,157200000.0
2009-12-07 19:53:00,0.7157,0.7162,0.71555,0.71595,134800000.0
2009-12-07 19:54:00,0.7159,0.71605,0.71535,0.71535,251500000.0
2009-12-07 19:55:00,0.71535,0.7161,0.71535,0.71585,144100000.0
2009-12-07 19:56:00,0.716,0.716,0.7156,0.7157,115600000.0
2009-12-07 19:57:00,0.7157,0.71575,0.7155,0.71555,266100000.0
2009-12-07 19:58:00,0.71555,0.71565,0.71495,0.71495,189700000.0
2009-12-07 19:59:00,0.71495,0.716,0.71495,0.71565,378000000.0
2009-12-07 20:00:00,0.71565,0.71605,0.71565,0.71605,83000000.0
2009-12-07 20:01:00,0.71605,0.71625,0.716,0.71615,197900000.0
2009-12-07 20:02:00,0.71615,0.7163,0.7161,0.7161,130400000.0
2009-12-07 20:03:00,0.71605,0.71615,0.716,0.71615,94700000.0
2009-12-07 20:04:00,0.71615,0.71615,0.7158,0.7158,108800000.0
2009-12-07 20:05:00,0.7158,0.7158,0.71535,0.71555,237800000.0
2009-12-07 20:06:00,0.71555,0.71565,0.71545,0.71565,126800000.0
2009-12-07 20:07:00,0.71565,0.71575,0.7156,0.7156,63600000.0
2009-12-07 20:08:00,0.7156,0.7157,0.7156,0.7157,14000000.0
2009-12-07 20:09:00,0.71575,0.7158,0.7157,0.7157,8100000.0
2009-12-07 20:10:00,0.71565,0.71575,0.71565,0.7157,21500000.0
2009-12-07 20:11:00,0.71575,0.71595,0.71575,0.71595,34100000.0
2009-12-07 20:12:00,0.7159,0.71605,0.71585,0.71585,109900000.0
2009-12-07 20:13:00,0.71585,0.71595,0.71575,0.71595,158000000.0
2009-12-07 20:14:00,0.71595,0.71635,0.71595,0.71635,86100000.0
2009-12-07 20:15:00,0.7164,0.717,0.7164,0.7166,176300000.0
2009-12-07 20:16:00,0.71665,0.71715,0.7166,0.7171,213900000.0
2009-12-07 20:17:00,0.71715,0.7173,0.7169,0.7169,109700000.0
2009-12-07 20:18:00,0.7169,0.7175,0.7169,0.71745,124000000.0
2009-12-07 20:19:00,0.71745,0.71755,0.71735,0.71745,170500000.0
2009-12-07 20:20:00,0.7174,0.7174,0.7169,0.7173,267100000.0
2009-12-07 20:21:00,0.7173,0.71745,0.7172,0.7173,147300000.0
2009-12-07 20:22:00,0.71735,0.718,0.7173,0.71785,202300000.0
2009-12-07 20:23:00,0.71785,0.71785,0.7174,0.7174,120800000.0
2009-12-07 20:24:00,0.71745,0.71755,0.7174,0.71755,169900000.0
2009-12-07 20:25:00,0.71755,0.71755,0.71745,0.7175,133200000.0
2009-12-07 20:26:00,0.7175,0.7175,0.71745,0.71745,16000000.0
2009-12-07 20:27:00,0.71745,0.7176,0.71715,0.7176,258500001.0
2009-12-07 20:28:00,0.71765,0.71795,0.71765,0.71785,28700000.0
2009-12-07 20:29:00,0.71785,0.71785,0.7175,0.71765,182800000.0
2009-12-07 20:30:00,0.71765,0.7177,0.7175,0.7175,128000000.0
2009-12-07 20:31:00,0.7175,0.7175,0.71715,0.71715,193400000.0
2009-12-07 20:32:00,0.71715,0.7172,0.71715,0.71715,47200000.0
2009-12-07 20:33:00,0.71715,0.71715,0.71695,0.7171,72400000.0
2009-12-07 20:34:00,0.7171,0.7171,0.71695,0.717,116800000.0
2009-12-07 20:35:00,0.717,0.717,0.71665,0.71675,162800000.0
2009-12-07 20:36:00,0.7167,0.71675,0.71655,0.71675,120000000.0
2009-12-07 20:37:00,0.71675,0.71685,0.71675,0.71685,78800000.0
2009-12-07 20:38:00,0.71685,0.717,0.71685,0.7169,191600000.0
2009-12-07 20:39:00,0.71695,0.717,0.71695,0.717,29600000.0
2009-12-07 20:40:00,0.717,0.717,0.717,0.717,5200000.0
2009-12-07 20:41:00,0.717,0.71705,0.71695,0.71705,49000000.0
2009-12-07 20:42:00,0.71705,0.71705,0.71705,0.71705,25200000.0
2009-12-07 20:43:00,0.71705,0.7171,0.71705,0.7171,8200000.0
2009-12-07 20:44:00,0.7171,0.7171,0.717,0.717,13400000.0
2009-12-07 20:45:00,0.717,0.717,0.71675,0.71675,129600000.0
2009-12-07 20:46:00,0.7167,0.7167,0.71665,0.71665,33600000.0
2009-12-07 20:47:00,0.71665,0.7169,0.71665,0.7169,81600000.0
2009-12-07 20:48:00,0.7169,0.7169,0.71675,0.7168,78400000.0
2009-12-07 20:49:00,0.71675,0.71675,0.71635,0.71635,135100000.0
2009-12-07 20:50:00,0.71635,0.71635,0.7161,0.7161,70300000.0
2009-12-07 20:51:00,0.71615,0.7163,0.71615,0.71615,58800000.0
2009-12-07 20:52:00,0.71615,0.71625,0.71615,0.71615,117500000.0
2009-12-07 20:53:00,0.71615,0.71615,0.71565,0.7158,154100000.0
2009-12-07 20:54:00,0.7158,0.7159,0.71555,0.7157,186200000.0
2009-12-07 20:55:00,0.71565,0.71565,0.7156,0.7156,73600000.0
2009-12-07 20:56:00,0.7156,0.71565,0.71525,0.7156,236700000.0
2009-12-07 20:57:00,0.71538,0.71543,0.7152,0.71543,48900000.0
2009-12-07 20:58:00,0.71565,0.71585,0.7156,0.71585,90400000.0
2009-12-07 20:59:00,0.71575,0.71605,0.71575,0.716,142000000.0
2009-12-07 21:00:00,0.716,0.716,0.71575,0.71585,152000000.0
2009-12-07 21:01:00,0.71585,0.7159,0.71585,0.7159,35100000.0
2009-12-07 21:02:00,0.7159,0.71605,0.7159,0.71595,24700000.0
2009-12-07 21:03:00,0.7159,0.71615,0.7159,0.71615,17600000.0
2009-12-07 21:04:00,0.71615,0.7162,0.7161,0.7161,25400000.0
2009-12-07 21:05:00,0.71605,0.7161,0.71585,0.7159,78400000.0
2009-12-07 21:06:00,0.71585,0.71585,0.71545,0.71555,134400000.0
2009-12-07 21:07:00,0.71555,0.7159,0.7155,0.7157,114600000.0
2009-12-07 21:08:00,0.7157,0.7158,0.71565,0.71565,92800000.0
2009-12-07 21:09:00,0.71565,0.7157,0.7152,0.7152,118400000.0
2009-12-07 21:10:00,0.7153,0.7155,0.7153,0.7155,67200000.0
2009-12-07 21:11:00,0.7155,0.7155,0.7155,0.7155,49600000.0
2009-12-07 21:12:00,0.7155,0.7155,0.7155,0.7155,20800000.0
2009-12-07 21:13:00,0.7155,0.7155,0.7155,0.7155,30400000.0
2009-12-07 21:14:00,0.7155,0.7155,0.7154,0.7154,50300000.0
2009-12-07 21:15:00,0.7154,0.7157,0.71535,0.71555,138900000.0
2009-12-07 21:16:00,0.71555,0.71575,0.7152,0.7155,224900000.0
2009-12-07 21:17:00,0.71545,0.71575,0.71545,0.71575,29800000.0
2009-12-07 21:18:00,0.7157,0.7157,0.71535,0.7154,77800000.0
2009-12-07 21:19:00,0.71535,0.71535,0.71535,0.71535,48000000.0
2009-12-07 21:20:00,0.71535,0.71535,0.7153,0.7153,110400000.0
2009-12-07 21:21:00,0.7153,0.7153,0.71495,0.71495,89400000.0
2009-12-07 21:22:00,0.7149,0.7149,0.71475,0.71475,111600000.0
2009-12-07 21:23:00,0.71475,0.71475,0.71465,0.71465,46800000.0
2009-12-07 21:24:00,0.71465,0.71465,0.71425,0.71435,171300000.0
2009-12-07 21:25:00,0.71435,0.71435,0.7141,0.71435,156800000.0
2009-12-07 21:26:00,0.71415,0.71415,0.71355,0.7137,189300000.0
2009-12-07 21:27:00,0.71375,0.71395,0.71375,0.71395,44800000.0
2009-12-07 21:28:00,0.71395,0.714,0.71375,0.714,83500000.0
2009-12-07 21:29:00,0.7139,0.714,0.71385,0.7139,110400000.0
2009-12-07 21:30:00,0.7139,0.7139,0.71315,0.71325,317200000.0
2009-12-07 21:31:00,0.71325,0.71365,0.7132,0.7136,187000000.0
2009-12-07 21:32:00,0.7135,0.7135,0.7133,0.7135,238200000.0
2009-12-07 21:33:00,0.7136,0.71375,0.71355,0.7137,55500000.0
2009-12-07 21:34:00,0.71375,0.71385,0.71365,0.71365,53000000.0
2009-12-07 21:35:00,0.7136,0.71375,0.71315,0.71315,160800000.0
2009-12-07 21:36:00,0.71315,0.71315,0.71275,0.7129,135600000.0
2009-12-07 21:37:00,0.7129,0.71295,0.71275,0.71275,99200000.0
2009-12-07 21:38:00,0.71275,0.7133,0.71275,0.71325,165000000.0
2009-12-07 21:39:00,0.71345,0.71355,0.71335,0.71355,89800000.0
2009-12-07 21:40:00,0.7135,0.71365,0.7135,0.71355,76400000.0
2009-12-07 21:41:00,0.71355,0.71375,0.71345,0.71375,71200000.0
2009-12-07 21:42:00,0.71375,0.714,0.71355,0.71365,230800000.0
2009-12-07 21:43:00,0.71365,0.71365,0.7136,0.7136,187600000.0
2009-12-07 21:44:00,0.7136,0.7136,0.71285,0.7129,285900000.0
2009-12-07 21:45:00,0.71285,0.71285,0.7127,0.71275,289300000.0
2009-12-07 21:46:00,0.7127,0.71285,0.71215,0.71215,390600001.0
2009-12-07 21:47:00,0.71215,0.71265,0.71215,0.7125,120100000.0
2009-12-07 21:48:00,0.71245,0.71245,0.7123,0.71245,109400000.0
2009-12-07 21:49:00,0.71245,0.7128,0.71245,0.7127,97400000.0
2009-12-07 21:50:00,0.71265,0.71285,0.71245,0.7128,132000000.0
2009-12-07 21:51:00,0.7128,0.7128,0.71225,0.7123,258900000.0
2009-12-07 21:52:00,0.71225,0.7123,0.71225,0.7123,50300000.0
2009-12-07 21:53:00,0.7123,0.7125,0.7123,0.7125,45700000.0
2009-12-07 21:54:00,0.7124,0.7126,0.7124,0.71255,92500000.0
2009-12-07 21:55:00,0.71255,0.71265,0.71255,0.71265,16000000.0
2009-12-07 21:56:00,0.7126,0.71265,0.7126,0.71265,67300000.0
2009-12-07 21:57:00,0.71265,0.71265,0.71265,0.71265,31600000.0
2009-12-07 21:58:00,0.7127,0.7127,0.71265,0.71265,89900000.0
2009-12-07 21:59:00,0.71265,0.71275,0.7126,0.7126,68600000.0
2009-12-07 22:00:00,0.7126,0.71305,0.7126,0.71275,175100000.0
2009-12-07 22:01:00,0.7127,0.7128,0.71265,0.7128,103900000.0
2009-12-07 22:02:00,0.7128,0.71285,0.71275,0.71275,71200000.0
2009-12-07 22:03:00,0.7128,0.71295,0.7128,0.7129,52700000.0
2009-12-07 22:04:00,0.7129,0.71315,0.7129,0.7131,160300000.0
2009-12-07 22:05:00,0.71315,0.71325,0.71315,0.71315,138700000.0
2009-12-07 22:06:00,0.71315,0.71315,0.7128,0.71285,111100000.0
2009-12-07 22:07:00,0.7128,0.71295,0.7128,0.7128,128600000.0
2009-12-07 22:08:00,0.71285,0.71295,0.7128,0.71295,131300000.0
2009-12-07 22:09:00,0.71295,0.71295,0.71265,0.71265,114000000.0
2009-12-07 22:10:00,0.71265,0.71295,0.71265,0.71295,68400000.0
2009-12-07 22:11:00,0.71295,0.71295,0.7129,0.71295,12500000.0
2009-12-07 22:12:00,0.71295,0.71295,0.71295,0.71295,6400000.0
2009-12-07 22:13:00,0.71295,0.71295,0.71275,0.71275,25300000.0
2009-12-07 22:14:00,0.71275,0.71285,0.71275,0.7128,98000000.0
2009-12-07 22:15:00,0.7128,0.71285,0.7128,0.7128,15100000.0
2009-12-07 22:16:00,0.71285,0.71285,0.71285,0.71285,1000000.0
2009-12-07 22:17:00,0.7128,0.71285,0.7128,0.71285,51600000.0
2009-12-07 22:18:00,0.71285,0.71285,0.71275,0.71275,95700000.0
2009-12-07 22:19:00,0.71275,0.71275,0.71265,0.71265,42300000.0
2009-12-07 22:20:00,0.71265,0.71275,0.71255,0.71255,201900000.0
2009-12-07 22:21:00,0.7126,0.7127,0.71255,0.7127,89800000.0
2009-12-07 22:22:00,0.71275,0.71275,0.71265,0.71265,47000000.0
2009-12-07 22:23:00,0.71265,0.7127,0.71255,0.71265,100800000.0
2009-12-07 22:24:00,0.71265,0.71265,0.71225,0.71245,102100000.0
2009-12-07 22:25:00,0.7124,0.71255,0.7121,0.71215,83000000.0
2009-12-07 22:26:00,0.7121,0.7121,0.7121,0.7121,7900000.0
2009-12-07 22:27:00,0.71215,0.71215,0.71215,0.71215,19200000.0
2009-12-07 22:28:00,0.71215,0.71225,0.71215,0.71225,43200000.0
2009-12-07 22:29:00,0.7122,0.7122,0.71215,0.71215,28000000.0
2009-12-07 22:30:00,0.71215,0.7122,0.71215,0.71215,109800000.0
2009-12-07 22:31:00,0.7121,0.71215,0.71195,0.7121,109600000.0
2009-12-07 22:32:00,0.7121,0.71225,0.7121,0.71225,57200000.0
2009-12-07 22:33:00,0.71225,0.71255,0.71225,0.71255,113200000.0
2009-12-07 22:34:00,0.71255,0.71295,0.71255,0.71285,159200000.0
2009-12-07 22:35:00,0.71285,0.71285,0.7125,0.71265,22000000.0
2009-12-07 22:36:00,0.71265,0.71265,0.71255,0.71255,95800000.0
2009-12-07 22:37:00,0.7125,0.7125,0.7123,0.7123,292000000.0
2009-12-07 22:38:00,0.7123,0.7124,0.7122,0.71235,399000000.0
2009-12-07 22:39:00,0.71235,0.7124,0.71235,0.7124,83200000.0
2009-12-07 22:40:00,0.7124,0.7124,0.7124,0.7124,16000000.0
2009-12-07 22:41:00,0.7124,0.7125,0.71235,0.7125,83200000.0
2009-12-07 22:42:00,0.7125,0.7125,0.71245,0.71245,36000000.0
2009-12-07 22:43:00,0.7125,0.7128,0.7125,0.7128,292000000.0
2009-12-07 22:44:00,0.7128,0.71285,0.71265,0.71285,80000000.0
2009-12-07 22:45:00,0.7128,0.7128,0.7126,0.71265,72700000.0
2009-12-07 22:46:00,0.71265,0.71265,0.7125,0.7125,15800000.0
2009-12-07 22:47:00,0.7125,0.7125,0.7121,0.71235,290000000.0
2009-12-07 22:48:00,0.7123,0.71235,0.7122,0.71225,50400000.0
2009-12-07 22:49:00,0.71225,0.71235,0.71225,0.71235,71800000.0
2009-12-07 22:50:00,0.7123,0.71235,0.7123,0.7123,22400000.0
2009-12-07 22:51:00,0.7123,0.71235,0.7123,0.7123,19200000.0
2009-12-07 22:52:00,0.7123,0.71245,0.71225,0.71245,65600000.0
2009-12-07 22:53:00,0.71245,0.71245,0.7123,0.7123,53000000.0
2009-12-07 22:54:00,0.7123,0.7123,0.71225,0.71225,27200000.0
2009-12-07 22:55:00,0.71225,0.71235,0.71225,0.71235,90200000.0
2009-12-07 22:56:00,0.7124,0.7126,0.7124,0.7125,54400000.0
2009-12-07 22:57:00,0.71255,0.71255,0.71215,0.7122,109200000.0
2009-12-07 22:58:00,0.71215,0.71215,0.71195,0.712,78600000.0
2009-12-07 22:59:00,0.71195,0.712,0.71195,0.712,20400000.0
2009-12-07 23:00:00,0.712,0.712,0.712,0.712,11200000.0
2009-12-07 23:01:00,0.7122,0.7122,0.712,0.71205,29300000.0
2009-12-07 23:02:00,0.71205,0.7122,0.71205,0.7122,23800000.0
2009-12-07 23:03:00,0.71225,0.71235,0.7121,0.71235,95800000.0
2009-12-07 23:04:00,0.7124,0.71245,0.7123,0.71245,25700000.0
2009-12-07 23:05:00,0.71245,0.7126,0.71245,0.71255,54600000.0
2009-12-07 23:06:00,0.71255,0.71255,0.71225,0.71225,29200000.0
2009-12-07 23:07:00,0.7123,0.7123,0.7123,0.7123,7200000.0
2009-12-07 23:08:00,0.7123,0.7124,0.7123,0.71235,9600000.0
2009-12-07 23:09:00,0.7123,0.71235,0.7123,0.71235,17500000.0
2009-12-07 23:10:00,0.7124,0.7124,0.7124,0.7124,10400000.0
2009-12-07 23:11:00,0.71207,0.71241,0.71206,0.7124,17200000.0
2009-12-07 23:12:00,0.7124,0.7124,0.7124,0.7124,11600000.0
2009-12-07 23:13:00,0.71245,0.71255,0.71245,0.71255,14400000.0
2009-12-07 23:14:00,0.71234,0.71238,0.71204,0.71205,19200000.0
2009-12-07 23:15:00,0.71199,0.71226,0.71199,0.71224,74900000.0
2009-12-07 23:16:00,0.71245,0.71245,0.7123,0.71235,65000000.0
2009-12-07 23:17:00,0.71235,0.71235,0.7123,0.71235,42000000.0
2009-12-07 23:18:00,0.71235,0.71245,0.71235,0.71245,37000000.0
2009-12-07 23:19:00,0.71255,0.7126,0.7125,0.7125,6800000.0
2009-12-07 23:20:00,0.71225,0.71252,0.71214,0.71223,32000000.0
2009-12-07 23:21:00,0.7125,0.71255,0.7125,0.71255,17600000.0
2009-12-07 23:22:00,0.71265,0.71265,0.7126,0.7126,19200000.0
2009-12-07 23:23:00,0.71255,0.71255,0.71255,0.71255,8300000.0
2009-12-07 23:24:00,0.7126,0.7126,0.71255,0.7126,17700000.0
2009-12-07 23:25:00,0.71255,0.7126,0.71255,0.71255,10000000.0
2009-12-07 23:26:00,0.71255,0.71255,0.71255,0.71255,4400000.0
2009-12-07 23:27:00,0.71255,0.71265,0.71255,0.71265,7200000.0
2009-12-07 23:28:00,0.7126,0.7126,0.71255,0.71255,2600000.0
2009-12-07 23:29:00,0.7126,0.71275,0.7126,0.71275,4800000.0
2009-12-07 23:30:00,0.71232,0.71252,0.71224,0.71238,36800000.0
2009-12-07 23:31:00,0.71265,0.71275,0.71265,0.71275,32000000.0
2009-12-07 23:32:00,0.71275,0.71285,0.71275,0.71285,4800000.0
2009-12-07 23:33:00,0.7129,0.7129,0.71275,0.7129,13600000.0
2009-12-07 23:34:00,0.7131,0.71325,0.71295,0.7132,72000000.0
2009-12-07 23:35:00,0.7132,0.71335,0.7132,0.71325,25800000.0
2009-12-07 23:36:00,0.7132,0.7133,0.7132,0.7133,16000000.0
2009-12-07 23:37:00,0.7133,0.71335,0.7133,0.7133,12800000.0
2009-12-07 23:38:00,0.71325,0.71325,0.71325,0.71325,4000000.0
2009-12-07 23:39:00,0.71325,0.7133,0.71325,0.7133,7200000.0
2009-12-07 23:40:00,0.7131,0.71337,0.71298,0.71307,27200000.0
2009-12-07 23:41:00,0.71335,0.71335,0.71305,0.7132,113400000.0
2009-12-07 23:42:00,0.71315,0.71315,0.713,0.713,19400000.0
2009-12-07 23:43:00,0.7129,0.71295,0.7129,0.71295,16800000.0
2009-12-07 23:44:00,0.713,0.713,0.713,0.713,1600000.0
2009-12-07 23:45:00,0.71305,0.71305,0.71285,0.7129,25600000.0
2009-12-07 23:46:00,0.7129,0.7129,0.7129,0.7129,9600000.0
2009-12-07 23:47:00,0.7129,0.7129,0.71285,0.7129,15200000.0
2009-12-07 23:48:00,0.71295,0.71295,0.71295,0.71295,7200000.0
2009-12-07 23:49:00,0.713,0.713,0.713,0.713,3200000.0
2009-12-07 23:50:00,0.713,0.71317,0.7129,0.71298,64000000.0
2009-12-07 23:51:00,0.71288,0.71296,0.71257,0.71295,46600000.0
2009-12-07 23:52:00,0.7131,0.71325,0.7131,0.71325,20800000.0
2009-12-07 23:53:00,0.71325,0.7134,0.71325,0.71325,10600000.0
2009-12-07 23:54:00,0.71288,0.71307,0.71281,0.71293,78200000.0
2009-12-07 23:55:00,0.71325,0.71325,0.71325,0.71325,3500000.0
2009-12-07 23:56:00,0.71325,0.71325,0.71325,0.71325,7000000.0
2009-12-07 23:57:00,0.7133,0.7133,0.7133,0.7133,3200000.0
2009-12-07 23:58:00,0.71345,0.71345,0.71325,0.71325,23600000.0
2009-12-07 23:59:00,0.71325,0.71325,0.713,0.713,12200000.0
2009-12-08 00:00:00,0.71295,0.71295,0.71295,0.71295,3000000.0
2009-12-08 00:01:00,0.71295,0.71295,0.71295,0.71295,2000000.0
2009-12-08 00:02:00,0.713,0.713,0.713,0.713,4800000.0
2009-12-08 00:03:00,0.713,0.7131,0.713,0.7131,11200000.0
2009-12-08 00:04:00,0.7131,0.7131,0.713,0.7131,12200000.0
2009-12-08 00:05:00,0.7131,0.71315,0.71305,0.7131,13000000.0
2009-12-08 00:06:00,0.7132,0.7132,0.7132,0.7132,4000000.0
2009-12-08 00:07:00,0.7132,0.71335,0.7132,0.71335,12000000.0
2009-12-08 00:08:00,0.71335,0.7138,0.71335,0.7136,62000000.0
2009-12-08 00:09:00,0.7136,0.71365,0.7136,0.71365,3000000.0
2009-12-08 00:10:00,0.71365,0.7139,0.71365,0.7138,33400000.0
2009-12-08 00:11:00,0.71385,0.71395,0.71375,0.71375,74000000.0
2009-12-08 00:12:00,0.71395,0.71395,0.71375,0.71395,24800000.0
2009-12-08 00:13:00,0.71395,0.71395,0.7137,0.71385,98000000.0
2009-12-08 00:14:00,0.71385,0.7139,0.71385,0.7139,18600000.0
2009-12-08 00:15:00,0.71372,0.7139,0.71372,0.71386,65000000.0
2009-12-08 00:16:00,0.71395,0.714,0.7139,0.7139,16000000.0
2009-12-08 00:17:00,0.71355,0.71375,0.71355,0.7136,25200000.0
2009-12-08 00:18:00,0.7137,0.71375,0.7137,0.71375,18000000.0
2009-12-08 00:19:00,0.7136,0.71395,0.7136,0.7138,16800000.0
2009-12-08 00:20:00,0.714,0.714,0.71385,0.714,31400000.0
2009-12-08 00:21:00,0.714,0.7141,0.71365,0.7141,21600000.0
2009-12-08 00:22:00,0.7141,0.71415,0.71405,0.71415,43900000.0
2009-12-08 00:23:00,0.71415,0.71425,0.71415,0.71425,14400000.0
2009-12-08 00:24:00,0.7143,0.71445,0.71425,0.7144,54300000.0
2009-12-08 00:25:00,0.71435,0.7144,0.71425,0.71425,28800000.0
2009-12-08 00:26:00,0.7143,0.71445,0.7143,0.71445,25200000.0
2009-12-08 00:27:00,0.71455,0.71485,0.7145,0.7145,57500000.0
2009-12-08 00:28:00,0.71455,0.7146,0.71445,0.7146,21900000.0
2009-12-08 00:29:00,0.7146,0.7149,0.7145,0.7148,56300000.0
2009-12-08 00:30:00,0.7148,0.7149,0.7148,0.71485,13600000.0
2009-12-08 00:31:00,0.7148,0.7148,0.71445,0.71445,20600000.0
2009-12-08 00:32:00,0.71435,0.71445,0.71435,0.7144,8000000.0
2009-12-08 00:33:00,0.71416,0.71439,0.71407,0.71415,15000000.0
2009-12-08 00:34:00,0.71435,0.7144,0.71435,0.7144,9600000.0
2009-12-08 00:35:00,0.71411,0.71423,0.71387,0.71387,93000000.0
2009-12-08 00:36:00,0.71435,0.7146,0.71435,0.71445,15300000.0
2009-12-08 00:37:00,0.71455,0.71455,0.71455,0.71455,1600000.0
2009-12-08 00:38:00,0.7145,0.7145,0.7145,0.7145,1600000.0
2009-12-08 00:39:00,0.71445,0.7145,0.71445,0.7145,4800000.0
2009-12-08 00:40:00,0.71413,0.71439,0.71396,0.71438,204400000.0
2009-12-08 00:41:00,0.7144,0.7144,0.7144,0.7144,1600000.0
2009-12-08 00:42:00,0.7141,0.71431,0.71405,0.71406,88200000.0
2009-12-08 00:43:00,0.71435,0.71435,0.7143,0.7143,34400000.0
2009-12-08 00:44:00,0.7143,0.71435,0.7143,0.71435,20700000.0
2009-12-08 00:45:00,0.71412,0.71421,0.71393,0.71393,36600000.0
2009-12-08 00:46:00,0.71435,0.7145,0.71425,0.71435,31200000.0
2009-12-08 00:47:00,0.71445,0.7145,0.71445,0.71445,23400000.0
2009-12-08 00:48:00,0.71455,0.71465,0.71435,0.71435,22800000.0
2009-12-08 00:49:00,0.71435,0.7146,0.71435,0.7144,60600000.0
2009-12-08 00:50:00,0.7144,0.71455,0.7143,0.71455,26600000.0
2009-12-08 00:51:00,0.7145,0.7145,0.71435,0.71435,13200000.0
2009-12-08 00:52:00,0.71435,0.7144,0.7142,0.71435,45800000.0
2009-12-08 00:53:00,0.71435,0.71465,0.71435,0.7145,28200000.0
2009-12-08 00:54:00,0.71455,0.7146,0.71445,0.7145,37400000.0
2009-12-08 00:55:00,0.7145,0.71455,0.71425,0.71445,49800000.0
2009-12-08 00:56:00,0.7145,0.71505,0.7142,0.715,99100000.0
2009-12-08 00:57:00,0.715,0.71575,0.71495,0.7153,122200000.0
2009-12-08 00:58:00,0.71535,0.71535,0.7153,0.7153,5000000.0
2009-12-08 00:59:00,0.7154,0.7154,0.7153,0.7153,12700000.0
2009-12-08 01:00:00,0.7153,0.71535,0.7152,0.71535,43900000.0
2009-12-08 01:01:00,0.71535,0.71535,0.7152,0.7152,4800000.0
2009-12-08 01:02:00,0.71535,0.71535,0.71525,0.7153,11900000.0
2009-12-08 01:03:00,0.7153,0.71535,0.71515,0.7152,50400000.0
2009-12-08 01:04:00,0.715,0.71517,0.7149,0.71505,140800000.0
2009-12-08 01:05:00,0.7152,0.7152,0.715,0.715,23600000.0
2009-12-08 01:06:00,0.71505,0.7152,0.71505,0.7152,54200000.0
2009-12-08 01:07:00,0.71511,0.71516,0.71487,0.71505,99300000.0
2009-12-08 01:08:00,0.71504,0.71507,0.7148,0.71505,77400000.0
2009-12-08 01:09:00,0.71513,0.71513,0.7149,0.71505,86700000.0
2009-12-08 01:10:00,0.71515,0.71515,0.71515,0.71515,15200000.0
2009-12-08 01:11:00,0.71515,0.71515,0.71515,0.71515,9200000.0
2009-12-08 01:12:00,0.71515,0.71515,0.71515,0.71515,7600000.0
2009-12-08 01:13:00,0.71502,0.71517,0.71493,0.71497,173700000.0
2009-12-08 01:14:00,0.71501,0.71509,0.71485,0.71485,20100000.0
2009-12-08 01:15:00,0.71515,0.7152,0.71515,0.7152,24900000.0
2009-12-08 01:16:00,0.7152,0.7152,0.7152,0.7152,4700000.0
2009-12-08 01:17:00,0.71504,0.71522,0.71498,0.71522,84400000.0
2009-12-08 01:18:00,0.7152,0.7152,0.7152,0.7152,17600000.0
2009-12-08 01:19:00,0.7152,0.7152,0.7152,0.7152,11000000.0
2009-12-08 01:20:00,0.71505,0.71563,0.715,0.715,157500000.0
2009-12-08 01:21:00,0.7152,0.7152,0.7151,0.7151,46500000.0
2009-12-08 01:22:00,0.7151,0.7151,0.715,0.715,85900000.0
2009-12-08 01:23:00,0.715,0.715,0.71485,0.71485,13200000.0
2009-12-08 01:24:00,0.7148,0.71485,0.7148,0.71485,31200000.0
2009-12-08 01:25:00,0.7148,0.715,0.7148,0.715,53500000.0
2009-12-08 01:26:00,0.715,0.71505,0.715,0.71505,24000000.0
2009-12-08 01:27:00,0.71505,0.71505,0.715,0.715,14400000.0
2009-12-08 01:28:00,0.715,0.715,0.715,0.715,8800000.0
2009-12-08 01:29:00,0.71491,0.71501,0.71458,0.71494,150600000.0
2009-12-08 01:30:00,0.71505,0.71505,0.71505,0.71505,75800000.0
2009-12-08 01:31:00,0.71505,0.71515,0.71505,0.71505,92900000.0
2009-12-08 01:32:00,0.71505,0.71505,0.71505,0.71505,19400000.0
2009-12-08 01:33:00,0.71505,0.71525,0.71505,0.71525,118700000.0
2009-12-08 01:34:00,0.71525,0.71525,0.71525,0.71525,2000000.0
2009-12-08 01:35:00,0.7153,0.71535,0.7153,0.71535,17200000.0
2009-12-08 01:36:00,0.71535,0.71535,0.71535,0.71535,40400000.0
2009-12-08 01:37:00,0.71535,0.71535,0.71535,0.71535,6600000.0
2009-12-08 01:38:00,0.71535,0.71535,0.71525,0.7153,43300000.0
2009-12-08 01:39:00,0.7153,0.7153,0.7153,0.7153,1600000.0
2009-12-08 01:40:00,0.71515,0.71549,0.71496,0.71511,56000000.0
2009-12-08 01:41:00,0.71525,0.71525,0.71485,0.71495,62300000.0
2009-12-08 01:42:00,0.71495,0.715,0.71495,0.715,42100000.0
2009-12-08 01:43:00,0.715,0.71505,0.71495,0.71495,23000000.0
2009-12-08 01:44:00,0.71495,0.71495,0.71485,0.71495,30200000.0
2009-12-08 01:45:00,0.71485,0.71495,0.71485,0.71495,9100000.0
2009-12-08 01:46:00,0.71495,0.715,0.71495,0.715,16300000.0
2009-12-08 01:47:00,0.71505,0.71505,0.71505,0.71505,11600000.0
2009-12-08 01:48:00,0.71505,0.71505,0.71505,0.71505,21600000.0
2009-12-08 01:49:00,0.71505,0.71505,0.715,0.715,20400000.0
2009-12-08 01:50:00,0.71505,0.71505,0.715,0.71505,11200000.0
2009-12-08 01:51:00,0.71505,0.71545,0.71505,0.71545,59600000.0
2009-12-08 01:52:00,0.7155,0.71555,0.71535,0.71535,60000000.0
2009-12-08 01:53:00,0.71535,0.71535,0.71525,0.71525,33000000.0
2009-12-08 01:54:00,0.71525,0.71525,0.7152,0.7152,27200000.0
2009-12-08 01:55:00,0.71515,0.71525,0.71515,0.71525,14200000.0
2009-12-08 01:56:00,0.71535,0.71535,0.7151,0.71515,15300000.0
2009-12-08 01:57:00,0.71515,0.71515,0.7151,0.7151,13600000.0
2009-12-08 01:58:00,0.7151,0.7151,0.7151,0.7151,1600000.0
2009-12-08 01:59:00,0.71505,0.71505,0.7148,0.7149,120600000.0
2009-12-08 02:00:00,0.7149,0.7149,0.71475,0.71485,65600000.0
2009-12-08 02:01:00,0.715,0.715,0.71495,0.71495,68400000.0
2009-12-08 02:02:00,0.71495,0.71495,0.7146,0.7146,78000000.0
2009-12-08 02:03:00,0.7146,0.7146,0.71445,0.7145,25600000.0
2009-12-08 02:04:00,0.7145,0.71455,0.71445,0.7145,16000000.0
2009-12-08 02:05:00,0.71445,0.7145,0.71445,0.7145,6400000.0
2009-12-08 02:06:00,0.71445,0.71445,0.71445,0.71445,9600000.0
2009-12-08 02:07:00,0.71418,0.71426,0.71401,0.71402,28500000.0
2009-12-08 02:08:00,0.7144,0.7144,0.7142,0.71425,52800000.0
2009-12-08 02:09:00,0.71415,0.7142,0.71405,0.71405,55200000.0
2009-12-08 02:10:00,0.71405,0.71415,0.7139,0.71415,36000000.0
2009-12-08 02:11:00,0.71415,0.7143,0.7141,0.71415,209600000.0
2009-12-08 02:12:00,0.71415,0.71415,0.714,0.714,78400000.0
2009-12-08 02:13:00,0.71395,0.714,0.71385,0.714,71200000.0
2009-12-08 02:14:00,0.714,0.71405,0.714,0.714,19200000.0
2009-12-08 02:15:00,0.714,0.7142,0.714,0.7142,22400000.0
2009-12-08 02:16:00,0.7142,0.7148,0.7142,0.71455,167800000.0
2009-12-08 02:17:00,0.71455,0.71455,0.71445,0.7145,27200000.0
2009-12-08 02:18:00,0.7145,0.7145,0.71445,0.7145,9600000.0
2009-12-08 02:19:00,0.71445,0.71445,0.71435,0.7144,56000000.0
2009-12-08 02:20:00,0.7144,0.7144,0.7144,0.7144,20800000.0
2009-12-08 02:21:00,0.7144,0.71485,0.7144,0.7148,161600000.0
2009-12-08 02:22:00,0.7148,0.71495,0.71475,0.71495,32000000.0
2009-12-08 02:23:00,0.7149,0.7149,0.7149,0.7149,4400000.0
2009-12-08 02:24:00,0.7149,0.71505,0.7149,0.71505,12000000.0
2009-12-08 02:25:00,0.71505,0.71505,0.715,0.71505,25600000.0
2009-12-08 02:26:00,0.71505,0.7151,0.71505,0.71505,15200000.0
2009-12-08 02:27:00,0.7151,0.7151,0.71505,0.71505,10400000.0
2009-12-08 02:28:00,0.7151,0.7152,0.7151,0.71515,20800000.0
2009-12-08 02:29:00,0.7152,0.7152,0.7151,0.7151,28800000.0
2009-12-08 02:30:00,0.71505,0.71515,0.71465,0.71505,146000000.0
2009-12-08 02:31:00,0.71505,0.7151,0.7149,0.71505,98000000.0
2009-12-08 02:32:00,0.71505,0.71535,0.71505,0.71525,79800000.0
2009-12-08 02:33:00,0.71525,0.71535,0.71525,0.71535,27300000.0
2009-12-08 02:34:00,0.7154,0.71625,0.7154,0.71625,110900000.0
2009-12-08 02:35:00,0.7163,0.7164,0.71585,0.71585,263800000.0
2009-12-08 02:36:00,0.71595,0.7162,0.71595,0.716,57900000.0
2009-12-08 02:37:00,0.71605,0.7161,0.71595,0.7161,76800000.0
2009-12-08 02:38:00,0.7161,0.71615,0.7161,0.71615,49800000.0
2009-12-08 02:39:00,0.71615,0.7164,0.7161,0.71615,133200000.0
2009-12-08 02:40:00,0.71615,0.71645,0.71615,0.71645,77200000.0
2009-12-08 02:41:00,0.71645,0.71685,0.7163,0.71645,112500000.0
2009-12-08 02:42:00,0.71645,0.7165,0.71645,0.71645,70000000.0
2009-12-08 02:43:00,0.71645,0.71665,0.71635,0.71665,68500000.0
2009-12-08 02:44:00,0.71665,0.71675,0.71665,0.71665,20600000.0
2009-12-08 02:45:00,0.71665,0.71665,0.71665,0.71665,5400000.0
2009-12-08 02:46:00,0.71665,0.71665,0.71615,0.7162,156700000.0
2009-12-08 02:47:00,0.7162,0.71645,0.7162,0.7164,78200000.0
2009-12-08 02:48:00,0.7164,0.7164,0.71635,0.71635,25400000.0
2009-12-08 02:49:00,0.71635,0.71635,0.7163,0.7163,49000000.0
2009-12-08 02:50:00,0.71635,0.71645,0.7163,0.7164,46200000.0
2009-12-08 02:51:00,0.7164,0.71645,0.7163,0.71635,110700000.0
2009-12-08 02:52:00,0.71635,0.71635,0.7163,0.71635,92400000.0
2009-12-08 02:53:00,0.7164,0.7166,0.71635,0.71645,266000000.0
2009-12-08 02:54:00,0.71645,0.7165,0.71625,0.71625,182399999.0
2009-12-08 02:55:00,0.71625,0.71645,0.71625,0.71635,160100000.0
2009-12-08 02:56:00,0.71635,0.71645,0.7163,0.71635,173700000.0
2009-12-08 02:57:00,0.71635,0.71645,0.71635,0.71645,85200000.0
2009-12-08 02:58:00,0.71645,0.71655,0.71645,0.71655,74300000.0
2009-12-08 02:59:00,0.71655,0.7168,0.7165,0.7165,89300000.0
2009-12-08 03:00:00,0.7165,0.7165,0.71635,0.71635,95700000.0
2009-12-08 03:01:00,0.71635,0.71635,0.71595,0.716,193600000.0
2009-12-08 03:02:00,0.71605,0.71605,0.71575,0.716,173200000.0
2009-12-08 03:03:00,0.71595,0.716,0.71575,0.7158,131100000.0
2009-12-08 03:04:00,0.71585,0.71595,0.71585,0.7159,115300000.0
2009-12-08 03:05:00,0.71595,0.71615,0.71595,0.71615,96100000.0
2009-12-08 03:06:00,0.71615,0.71615,0.71615,0.71615,14800000.0
2009-12-08 03:07:00,0.71615,0.71625,0.7161,0.71625,35600000.0
2009-12-08 03:08:00,0.71625,0.71625,0.7162,0.7162,11200000.0
2009-12-08 03:09:00,0.71625,0.71625,0.71615,0.71615,13600000.0
2009-12-08 03:10:00,0.71615,0.71615,0.71585,0.71585,120000000.0
2009-12-08 03:11:00,0.71595,0.7161,0.71595,0.7161,48800000.0
2009-12-08 03:12:00,0.71605,0.71625,0.71605,0.71625,19200000.0
2009-12-08 03:13:00,0.71625,0.7164,0.71625,0.7163,41600000.0
2009-12-08 03:14:00,0.71635,0.71655,0.7163,0.7165,45300000.0
2009-12-08 03:15:00,0.7165,0.7165,0.71645,0.7165,76300000.0
2009-12-08 03:16:00,0.71655,0.71685,0.71655,0.71685,69800000.0
2009-12-08 03:17:00,0.71685,0.7171,0.71685,0.71685,133700000.0
2009-12-08 03:18:00,0.71685,0.71685,0.71665,0.71665,47900000.0
2009-12-08 03:19:00,0.71665,0.71665,0.71645,0.7165,184700000.0
2009-12-08 03:20:00,0.7165,0.7165,0.71645,0.71645,92300000.0
2009-12-08 03:21:00,0.71645,0.71655,0.71645,0.71655,75600000.0
2009-12-08 03:22:00,0.7166,0.71665,0.7166,0.71665,17300000.0
2009-12-08 03:23:00,0.71665,0.71665,0.71655,0.71655,105300000.0
2009-12-08 03:24:00,0.71655,0.71665,0.7165,0.7165,85300000.0
2009-12-08 03:25:00,0.71655,0.7166,0.71655,0.71655,47600000.0
2009-12-08 03:26:00,0.71655,0.7166,0.7165,0.7165,18600000.0
2009-12-08 03:27:00,0.7165,0.7165,0.7164,0.71645,46000000.0
2009-12-08 03:28:00,0.7165,0.71655,0.71645,0.71655,9600000.0
2009-12-08 03:29:00,0.71655,0.71655,0.71655,0.71655,6400000.0
2009-12-08 03:30:00,0.71655,0.71685,0.71655,0.71685,53000000.0
2009-12-08 03:31:00,0.71685,0.71695,0.7168,0.7168,30600000.0
2009-12-08 03:32:00,0.7168,0.71685,0.7168,0.7168,11200000.0
2009-12-08 03:33:00,0.7168,0.71685,0.71675,0.71675,18400000.0
2009-12-08 03:34:00,0.7168,0.71695,0.71675,0.7168,17800000.0
2009-12-08 03:35:00,0.7168,0.71695,0.71665,0.71675,54200000.0
2009-12-08 03:36:00,0.7167,0.7167,0.7164,0.71655,68800000.0
2009-12-08 03:37:00,0.7166,0.7167,0.71655,0.7166,35400000.0
2009-12-08 03:38:00,0.71655,0.71655,0.71625,0.71625,89600000.0
2009-12-08 03:39:00,0.71625,0.7163,0.71625,0.7163,25000000.0
2009-12-08 03:40:00,0.7163,0.7163,0.71625,0.71625,109300000.0
2009-12-08 03:41:00,0.71625,0.71625,0.7162,0.7162,80000000.0
2009-12-08 03:42:00,0.71625,0.7163,0.71625,0.7163,46400000.0
2009-12-08 03:43:00,0.71625,0.71625,0.7162,0.7162,20800000.0
2009-12-08 03:44:00,0.7162,0.7164,0.71615,0.71615,71400000.0
2009-12-08 03:45:00,0.71615,0.71615,0.71615,0.71615,14400000.0
2009-12-08 03:46:00,0.71615,0.71615,0.71595,0.71595,92300000.0
2009-12-08 03:47:00,0.71595,0.71595,0.71575,0.7158,67900000.0
2009-12-08 03:48:00,0.7158,0.7158,0.7158,0.7158,1600000.0
2009-12-08 03:49:00,0.7158,0.71585,0.7158,0.71585,10400000.0
2009-12-08 03:50:00,0.71595,0.716,0.7159,0.716,36200000.0
2009-12-08 03:51:00,0.7161,0.7161,0.71605,0.71605,36800000.0
2009-12-08 03:52:00,0.716,0.71605,0.716,0.71605,8000000.0
2009-12-08 03:53:00,0.7161,0.7161,0.716,0.716,9600000.0
2009-12-08 03:54:00,0.71605,0.71605,0.71595,0.716,12800000.0
2009-12-08 03:55:00,0.716,0.716,0.716,0.716,1600000.0
2009-12-08 03:56:00,0.71558,0.71571,0.7153,0.71565,20200000.0
2009-12-08 03:57:00,0.71556,0.71582,0.71555,0.7157,26200000.0
2009-12-08 03:58:00,0.71605,0.71605,0.716,0.716,8000000.0
2009-12-08 03:59:00,0.716,0.716,0.71575,0.71575,90600000.0
2009-12-08 04:00:00,0.71565,0.71585,0.71565,0.7157,68000000.0
2009-12-08 04:01:00,0.71565,0.7157,0.71565,0.71565,78800000.0
2009-12-08 04:02:00,0.71565,0.7157,0.71545,0.71555,86700000.0
2009-12-08 04:03:00,0.7155,0.7155,0.71545,0.7155,14400000.0
2009-12-08 04:04:00,0.71545,0.71545,0.71515,0.71525,38600000.0
2009-12-08 04:05:00,0.7152,0.7152,0.7151,0.7152,80100000.0
2009-12-08 04:06:00,0.71515,0.71515,0.71495,0.71515,101000000.0
2009-12-08 04:07:00,0.71515,0.71515,0.71515,0.71515,20800000.0
2009-12-08 04:08:00,0.71515,0.71525,0.71515,0.71515,55200000.0
2009-12-08 04:09:00,0.71515,0.71515,0.7149,0.715,44400000.0
2009-12-08 04:10:00,0.71483,0.71498,0.71452,0.71474,61600000.0
2009-12-08 04:11:00,0.715,0.715,0.715,0.715,5200000.0
2009-12-08 04:12:00,0.715,0.715,0.71465,0.71485,69300000.0
2009-12-08 04:13:00,0.71485,0.71495,0.71485,0.71495,45300000.0
2009-12-08 04:14:00,0.715,0.71505,0.715,0.71505,16000000.0
2009-12-08 04:15:00,0.71505,0.7152,0.71505,0.71515,51200000.0
2009-12-08 04:16:00,0.7152,0.71525,0.7152,0.71525,5800000.0
2009-12-08 04:17:00,0.71525,0.71535,0.71525,0.7153,33800000.0
2009-12-08 04:18:00,0.7153,0.7153,0.7153,0.7153,3200000.0
2009-12-08 04:19:00,0.71485,0.71516,0.71483,0.71493,22400000.0
2009-12-08 04:20:00,0.71525,0.71525,0.7152,0.7152,7100000.0
2009-12-08 04:21:00,0.71525,0.7153,0.71525,0.7153,3200000.0
2009-12-08 04:22:00,0.71525,0.71525,0.71515,0.71525,34600000.0
2009-12-08 04:23:00,0.71525,0.71525,0.7152,0.7152,12800000.0
2009-12-08 04:24:00,0.7152,0.7152,0.71515,0.71515,43400000.0
2009-12-08 04:25:00,0.71515,0.71515,0.71515,0.71515,31400000.0
2009-12-08 04:26:00,0.71515,0.7152,0.71515,0.71515,41700000.0
2009-12-08 04:27:00,0.71515,0.71515,0.71505,0.7151,32700000.0
2009-12-08 04:28:00,0.715,0.715,0.71485,0.71485,41000000.0
2009-12-08 04:29:00,0.71485,0.7149,0.71485,0.7149,14400000.0
2009-12-08 04:30:00,0.7151,0.7151,0.71475,0.71475,81600000.0
2009-12-08 04:31:00,0.71475,0.71475,0.71455,0.7146,88600000.0
2009-12-08 04:32:00,0.7146,0.7146,0.71445,0.71445,51600000.0
2009-12-08 04:33:00,0.71445,0.71445,0.71405,0.71415,88000000.0
2009-12-08 04:34:00,0.71415,0.71445,0.71415,0.71445,136600000.0
2009-12-08 04:35:00,0.71435,0.71445,0.71435,0.71435,144200000.0
2009-12-08 04:36:00,0.71435,0.71445,0.71435,0.71435,88400000.0
2009-12-08 04:37:00,0.71445,0.71445,0.71435,0.71435,56000000.0
2009-12-08 04:38:00,0.71435,0.71435,0.71435,0.71435,48000000.0
2009-12-08 04:39:00,0.71435,0.71435,0.71435,0.71435,28800000.0
2009-12-08 04:40:00,0.71435,0.71435,0.71425,0.71435,108800000.0
2009-12-08 04:41:00,0.71435,0.7144,0.71435,0.71435,11200000.0
2009-12-08 04:42:00,0.71435,0.71435,0.71415,0.71415,82100000.0
2009-12-08 04:43:00,0.71415,0.71415,0.7139,0.71395,97500000.0
2009-12-08 04:44:00,0.7139,0.714,0.7139,0.714,75500000.0
2009-12-08 04:45:00,0.714,0.714,0.71395,0.71395,19400000.0
2009-12-08 04:46:00,0.71395,0.71395,0.71395,0.71395,1600000.0
2009-12-08 04:47:00,0.71395,0.714,0.71395,0.714,6800000.0
2009-12-08 04:48:00,0.714,0.7141,0.714,0.7141,17200000.0
2009-12-08 04:49:00,0.71415,0.71415,0.71415,0.71415,9600000.0
2009-12-08 04:50:00,0.71415,0.71435,0.71415,0.71425,31200000.0
2009-12-08 04:51:00,0.7143,0.7143,0.7143,0.7143,3200000.0
2009-12-08 04:52:00,0.71435,0.71435,0.71425,0.71425,78400000.0
2009-12-08 04:53:00,0.71425,0.71425,0.71395,0.71415,102500000.0
2009-12-08 04:54:00,0.71415,0.71415,0.71405,0.7141,33300000.0
2009-12-08 04:55:00,0.71415,0.71425,0.71415,0.71425,33400000.0
2009-12-08 04:56:00,0.71425,0.71435,0.71425,0.71425,56300000.0
2009-12-08 04:57:00,0.7143,0.7143,0.71425,0.7143,6400000.0
2009-12-08 04:58:00,0.71425,0.71435,0.71425,0.71435,27800000.0
2009-12-08 04:59:00,0.7144,0.71445,0.7144,0.71445,27700000.0
2009-12-08 05:00:00,0.71445,0.71445,0.71445,0.71445,3200000.0
2009-12-08 05:01:00,0.71445,0.71445,0.71425,0.71425,65400000.0
2009-12-08 05:02:00,0.71425,0.71445,0.71385,0.71385,169600000.0
2009-12-08 05:03:00,0.71385,0.71395,0.7136,0.71375,107400000.0
2009-12-08 05:04:00,0.71375,0.71385,0.71345,0.7137,317400000.0
2009-12-08 05:05:00,0.7137,0.71405,0.7137,0.71405,91000000.0
2009-12-08 05:06:00,0.71405,0.71405,0.71405,0.71405,5200000.0
2009-12-08 05:07:00,0.71405,0.7141,0.71405,0.7141,22400000.0
2009-12-08 05:08:00,0.7141,0.7141,0.7141,0.7141,1600000.0
2009-12-08 05:09:00,0.71405,0.71405,0.71405,0.71405,11200000.0
2009-12-08 05:10:00,0.71395,0.71405,0.71395,0.71395,23400000.0
2009-12-08 05:11:00,0.71381,0.71391,0.71381,0.71384,56000000.0
2009-12-08 05:12:00,0.71405,0.71405,0.71395,0.71405,22000000.0
2009-12-08 05:13:00,0.71405,0.71405,0.71405,0.71405,13300000.0
2009-12-08 05:14:00,0.71405,0.71415,0.71405,0.71415,30600000.0
2009-12-08 05:15:00,0.71415,0.71415,0.71415,0.71415,15500000.0
2009-12-08 05:16:00,0.71415,0.71415,0.71415,0.71415,9300000.0
2009-12-08 05:17:00,0.7142,0.7142,0.71415,0.71415,16800000.0
2009-12-08 05:18:00,0.7142,0.7142,0.71415,0.71415,5600000.0
2009-12-08 05:19:00,0.7141,0.7141,0.7141,0.7141,8000000.0
2009-12-08 05:20:00,0.7141,0.7143,0.7141,0.71425,45800000.0
2009-12-08 05:21:00,0.71425,0.7144,0.71425,0.7144,32900000.0
2009-12-08 05:22:00,0.7144,0.7144,0.7143,0.7143,19400000.0
2009-12-08 05:23:00,0.7143,0.71445,0.7143,0.71445,50500000.0
2009-12-08 05:24:00,0.7144,0.71455,0.7144,0.7145,46900000.0
2009-12-08 05:25:00,0.71455,0.71455,0.7143,0.7143,144300000.0
2009-12-08 05:26:00,0.7143,0.7146,0.7143,0.7145,136400000.0
2009-12-08 05:27:00,0.7145,0.7145,0.7145,0.7145,6400000.0
2009-12-08 05:28:00,0.7145,0.71465,0.7145,0.71465,68400000.0
2009-12-08 05:29:00,0.71465,0.71465,0.7146,0.7146,9800000.0
2009-12-08 05:30:00,0.7146,0.7146,0.7144,0.71445,50000000.0
2009-12-08 05:31:00,0.71435,0.7144,0.71435,0.7144,8800000.0
2009-12-08 05:32:00,0.7144,0.71445,0.71435,0.71435,34100000.0
2009-12-08 05:33:00,0.7143,0.71435,0.71425,0.7143,54200000.0
2009-12-08 05:34:00,0.7143,0.71435,0.7143,0.71435,9600000.0
2009-12-08 05:35:00,0.71435,0.7144,0.71435,0.7144,37400000.0
2009-12-08 05:36:00,0.7144,0.7145,0.7143,0.7145,67400000.0
2009-12-08 05:37:00,0.7145,0.7145,0.71445,0.71445,9600000.0
2009-12-08 05:38:00,0.71445,0.71445,0.71445,0.71445,9600000.0
2009-12-08 05:39:00,0.71435,0.71455,0.7143,0.7143,92700000.0
2009-12-08 05:40:00,0.7143,0.7143,0.71425,0.71425,18600000.0
2009-12-08 05:41:00,0.71425,0.71425,0.71425,0.71425,5600000.0
2009-12-08 05:42:00,0.71425,0.71445,0.7142,0.71445,56000000.0
2009-12-08 05:43:00,0.71445,0.71475,0.71445,0.71465,35600000.0
2009-12-08 05:44:00,0.71465,0.71475,0.7145,0.71475,96000000.0
2009-12-08 05:45:00,0.71475,0.71475,0.7147,0.7147,28800000.0
2009-12-08 05:46:00,0.7147,0.71475,0.7147,0.71475,8400000.0
2009-12-08 05:47:00,0.7147,0.7147,0.7145,0.71455,44000000.0
2009-12-08 05:48:00,0.7145,0.71455,0.7145,0.71455,30100000.0
2009-12-08 05:49:00,0.7145,0.71475,0.7145,0.71475,32600000.0
2009-12-08 05:50:00,0.71475,0.71475,0.7147,0.7147,14000000.0
2009-12-08 05:51:00,0.7147,0.7147,0.7147,0.7147,7200000.0
2009-12-08 05:52:00,0.7147,0.7147,0.7145,0.7145,68600000.0
2009-12-08 05:53:00,0.71455,0.7146,0.7145,0.7145,79400000.0
2009-12-08 05:54:00,0.7145,0.7145,0.7145,0.7145,9600000.0
2009-12-08 05:55:00,0.7145,0.7146,0.7145,0.7146,29600000.0
2009-12-08 05:56:00,0.7146,0.7147,0.7146,0.7147,33600000.0
2009-12-08 05:57:00,0.7147,0.71485,0.7147,0.71485,12800000.0
2009-12-08 05:58:00,0.71485,0.715,0.71485,0.715,25600000.0
2009-12-08 05:59:00,0.715,0.7152,0.715,0.71515,126400000.0
2009-12-08 06:00:00,0.71515,0.71515,0.7151,0.71515,60800000.0
2009-12-08 06:01:00,0.71515,0.7153,0.71515,0.71525,22600000.0
2009-12-08 06:02:00,0.71525,0.7153,0.71525,0.7153,11200000.0
2009-12-08 06:03:00,0.71525,0.7153,0.71505,0.71505,93400000.0
2009-12-08 06:04:00,0.71505,0.71505,0.71505,0.71505,10000000.0
2009-12-08 06:05:00,0.71505,0.71505,0.715,0.71505,19400000.0
2009-12-08 06:06:00,0.71505,0.71505,0.71505,0.71505,7200000.0
2009-12-08 06:07:00,0.71491,0.715,0.71468,0.71478,288400000.0
2009-12-08 06:08:00,0.71505,0.71505,0.71505,0.71505,9600000.0
2009-12-08 06:09:00,0.7151,0.7151,0.7151,0.7151,12800000.0
2009-12-08 06:10:00,0.7151,0.7151,0.7151,0.7151,8000000.0
2009-12-08 06:11:00,0.71475,0.7149,0.7146,0.71477,138800000.0
2009-12-08 06:12:00,0.7151,0.7151,0.71505,0.71505,24900000.0
2009-12-08 06:13:00,0.71505,0.7152,0.71505,0.7152,45200000.0
2009-12-08 06:14:00,0.7152,0.7152,0.7151,0.7151,28000000.0
2009-12-08 06:15:00,0.71515,0.7152,0.7151,0.7151,119200000.0
2009-12-08 06:16:00,0.7151,0.7151,0.71505,0.71505,25000000.0
2009-12-08 06:17:00,0.71505,0.71515,0.71505,0.7151,83000000.0
2009-12-08 06:18:00,0.7151,0.7151,0.7151,0.7151,60000000.0
2009-12-08 06:19:00,0.7151,0.7151,0.7151,0.7151,11200000.0
2009-12-08 06:20:00,0.7151,0.7151,0.71505,0.7151,84800000.0
2009-12-08 06:21:00,0.7151,0.7151,0.71485,0.71485,46400000.0
2009-12-08 06:22:00,0.71485,0.71485,0.71485,0.71485,5200000.0
2009-12-08 06:23:00,0.71455,0.71488,0.71441,0.71468,201500000.0
2009-12-08 06:24:00,0.71485,0.71485,0.71485,0.71485,3800000.0
2009-12-08 06:25:00,0.71485,0.71485,0.71485,0.71485,3400000.0
2009-12-08 06:26:00,0.7148,0.71485,0.7148,0.71485,6800000.0
2009-12-08 06:27:00,0.71485,0.7149,0.71485,0.7149,9800000.0
2009-12-08 06:28:00,0.7149,0.7149,0.7149,0.7149,10400000.0
2009-12-08 06:29:00,0.7149,0.7149,0.7149,0.7149,6400000.0
2009-12-08 06:30:00,0.7149,0.7149,0.7149,0.7149,4800000.0
2009-12-08 06:31:00,0.7149,0.7149,0.71475,0.71475,56000000.0
2009-12-08 06:32:00,0.71475,0.71475,0.7144,0.7144,116700000.0
2009-12-08 06:33:00,0.71435,0.7144,0.71435,0.71435,55800000.0
2009-12-08 06:34:00,0.71435,0.71445,0.71435,0.71445,106500000.0
2009-12-08 06:35:00,0.71445,0.7145,0.71445,0.71445,22200000.0
2009-12-08 06:36:00,0.71445,0.71465,0.71435,0.71435,100900000.0
2009-12-08 06:37:00,0.7144,0.7144,0.7143,0.7143,47800000.0
2009-12-08 06:38:00,0.71435,0.7144,0.71425,0.71435,47600000.0
2009-12-08 06:39:00,0.71435,0.7144,0.7143,0.7143,55400000.0
2009-12-08 06:40:00,0.7143,0.71435,0.71425,0.7143,22900000.0
2009-12-08 06:41:00,0.71425,0.71425,0.71425,0.71425,19000000.0
2009-12-08 06:42:00,0.71425,0.71435,0.71415,0.7143,62800000.0
2009-12-08 06:43:00,0.7144,0.7144,0.71425,0.71425,42900000.0
2009-12-08 06:44:00,0.71425,0.71425,0.71415,0.71415,47400000.0
2009-12-08 06:45:00,0.71415,0.7143,0.71415,0.71425,72000000.0
2009-12-08 06:46:00,0.71425,0.71425,0.71425,0.71425,3800000.0
2009-12-08 06:47:00,0.71425,0.71425,0.71425,0.71425,1800000.0
2009-12-08 06:48:00,0.7142,0.7142,0.7142,0.7142,8200000.0
2009-12-08 06:49:00,0.71415,0.71415,0.7141,0.71415,102500000.0
2009-12-08 06:50:00,0.71415,0.7142,0.7141,0.7142,55800000.0
2009-12-08 06:51:00,0.7142,0.7142,0.71415,0.71415,58900000.0
2009-12-08 06:52:00,0.71415,0.71425,0.7141,0.7141,92300000.0
2009-12-08 06:53:00,0.7141,0.7143,0.7141,0.71425,77900000.0
2009-12-08 06:54:00,0.7143,0.7143,0.7142,0.7142,43200000.0
2009-12-08 06:55:00,0.71415,0.71435,0.71415,0.7143,75400000.0
2009-12-08 06:56:00,0.71435,0.71435,0.71425,0.71435,154900000.0
2009-12-08 06:57:00,0.71435,0.71435,0.71425,0.71425,37000000.0
2009-12-08 06:58:00,0.71435,0.7144,0.71415,0.7142,43300000.0
2009-12-08 06:59:00,0.7142,0.7142,0.7142,0.7142,9600000.0
2009-12-08 07:00:00,0.7142,0.7142,0.7142,0.7142,3200000.0
2009-12-08 07:01:00,0.71399,0.71444,0.71399,0.71417,194000000.0
2009-12-08 07:02:00,0.71425,0.71425,0.71425,0.71425,4000000.0
2009-12-08 07:03:00,0.71425,0.71425,0.71425,0.71425,4800000.0
2009-12-08 07:04:00,0.71408,0.71409,0.7139,0.71409,60800000.0
2009-12-08 07:05:00,0.71425,0.71425,0.71425,0.71425,2700000.0
2009-12-08 07:06:00,0.71425,0.71435,0.71425,0.71435,4900000.0
2009-12-08 07:07:00,0.71425,0.71425,0.71425,0.71425,3800000.0
2009-12-08 07:08:00,0.7142,0.7142,0.7142,0.7142,9600000.0
2009-12-08 07:09:00,0.7142,0.7142,0.7142,0.7142,1600000.0
2009-12-08 07:10:00,0.71435,0.71435,0.7142,0.71425,6200000.0
2009-12-08 07:11:00,0.71425,0.71445,0.71425,0.71445,17300000.0
2009-12-08 07:12:00,0.71445,0.71445,0.71435,0.71435,24200000.0
2009-12-08 07:13:00,0.71435,0.7144,0.71435,0.71435,54000000.0
2009-12-08 07:14:00,0.71445,0.71445,0.71435,0.71435,66800000.0
2009-12-08 07:15:00,0.71435,0.71435,0.71435,0.71435,16500000.0
2009-12-08 07:16:00,0.71435,0.71435,0.7143,0.7143,8400000.0
2009-12-08 07:17:00,0.71435,0.71435,0.7143,0.7143,10000000.0
2009-12-08 07:18:00,0.71435,0.71435,0.71435,0.71435,4800000.0
2009-12-08 07:19:00,0.71435,0.71435,0.7143,0.7143,19200000.0
2009-12-08 07:20:00,0.7143,0.7143,0.71425,0.71425,25600000.0
2009-12-08 07:21:00,0.7143,0.7143,0.714,0.714,103800000.0
2009-12-08 07:22:00,0.71395,0.71395,0.7139,0.7139,71900000.0
2009-12-08 07:23:00,0.71385,0.71385,0.7137,0.71375,50900000.0
2009-12-08 07:24:00,0.71375,0.71405,0.71375,0.71385,79200000.0
2009-12-08 07:25:00,0.71385,0.71385,0.71385,0.71385,36800000.0
2009-12-08 07:26:00,0.71385,0.71385,0.71365,0.71385,110000000.0
2009-12-08 07:27:00,0.71385,0.71395,0.71385,0.71395,20000000.0
2009-12-08 07:28:00,0.71395,0.71395,0.7138,0.71385,19200000.0
2009-12-08 07:29:00,0.71385,0.71385,0.7138,0.7138,10400000.0
2009-12-08 07:30:00,0.7138,0.7138,0.7137,0.7137,12000000.0
2009-12-08 07:31:00,0.7137,0.7137,0.7136,0.71365,14400000.0
2009-12-08 07:32:00,0.71365,0.71365,0.71365,0.71365,1600000.0
2009-12-08 07:33:00,0.71365,0.71365,0.71365,0.71365,2000000.0
2009-12-08 07:34:00,0.71365,0.71365,0.71315,0.71315,93200000.0
2009-12-08 07:35:00,0.71315,0.71315,0.71295,0.71315,187200000.0
2009-12-08 07:36:00,0.7131,0.7134,0.7131,0.7132,172800000.0
2009-12-08 07:37:00,0.71325,0.71335,0.7132,0.7132,9000000.0
2009-12-08 07:38:00,0.7132,0.7134,0.7131,0.7132,88600000.0
2009-12-08 07:39:00,0.7133,0.71365,0.7133,0.71345,147400000.0
2009-12-08 07:40:00,0.71345,0.7135,0.7134,0.71345,55800000.0
2009-12-08 07:41:00,0.7134,0.7134,0.7134,0.7134,4800000.0
2009-12-08 07:42:00,0.7134,0.71345,0.71335,0.71345,29600000.0
2009-12-08 07:43:00,0.71345,0.71345,0.7129,0.7129,101200000.0
2009-12-08 07:44:00,0.7129,0.71305,0.7129,0.71305,58400000.0
2009-12-08 07:45:00,0.71305,0.7133,0.713,0.71325,172300000.0
2009-12-08 07:46:00,0.7132,0.7133,0.71315,0.7132,503500000.0
2009-12-08 07:47:00,0.7132,0.7135,0.71315,0.7134,491200000.0
2009-12-08 07:48:00,0.71345,0.71365,0.7132,0.7132,322300000.0
2009-12-08 07:49:00,0.7132,0.71345,0.7131,0.71345,344400000.0
2009-12-08 07:50:00,0.71345,0.7138,0.71335,0.7138,371300000.0
2009-12-08 07:51:00,0.7137,0.7139,0.71365,0.7139,319300000.0
2009-12-08 07:52:00,0.7139,0.71445,0.7139,0.7143,110000000.0
2009-12-08 07:53:00,0.71425,0.71425,0.71345,0.71375,182400000.0
2009-12-08 07:54:00,0.71375,0.7139,0.71365,0.71385,197000000.0
2009-12-08 07:55:00,0.7139,0.714,0.7139,0.714,19200000.0
2009-12-08 07:56:00,0.71395,0.71395,0.71385,0.7139,29000000.0
2009-12-08 07:57:00,0.7139,0.7139,0.71385,0.7139,30800000.0
2009-12-08 07:58:00,0.7139,0.71395,0.7139,0.71395,34400000.0
2009-12-08 07:59:00,0.71395,0.71395,0.71385,0.71385,45500000.0
2009-12-08 08:00:00,0.71385,0.71395,0.71375,0.71395,164800000.0
2009-12-08 08:01:00,0.71395,0.71395,0.71355,0.71365,92600000.0
2009-12-08 08:02:00,0.71365,0.71375,0.7136,0.71365,60800000.0
2009-12-08 08:03:00,0.71365,0.7137,0.71355,0.71355,31800000.0
2009-12-08 08:04:00,0.71355,0.7138,0.71345,0.71365,82000000.0
2009-12-08 08:05:00,0.71365,0.71395,0.71365,0.71395,94400000.0
2009-12-08 08:06:00,0.71395,0.71425,0.71395,0.71415,52300000.0
2009-12-08 08:07:00,0.71415,0.71445,0.71415,0.71445,38400000.0
2009-12-08 08:08:00,0.71445,0.71455,0.71445,0.71445,56200000.0
2009-12-08 08:09:00,0.71445,0.71445,0.71415,0.71415,44200000.0
2009-12-08 08:10:00,0.71415,0.71425,0.71405,0.71405,77800000.0
2009-12-08 08:11:00,0.71405,0.71405,0.71395,0.71395,48200000.0
2009-12-08 08:12:00,0.71395,0.71395,0.7137,0.7137,86900000.0
2009-12-08 08:13:00,0.71365,0.71365,0.7135,0.7135,46200000.0
2009-12-08 08:14:00,0.71355,0.71355,0.71315,0.71325,146500000.0
2009-12-08 08:15:00,0.71325,0.7135,0.7132,0.7135,97000000.0
2009-12-08 08:16:00,0.7135,0.71365,0.71345,0.71365,69900000.0
2009-12-08 08:17:00,0.71365,0.71365,0.7131,0.71355,139800000.0
2009-12-08 08:18:00,0.71355,0.71355,0.71325,0.71335,90400000.0
2009-12-08 08:19:00,0.71335,0.7134,0.71275,0.71295,246700000.0
2009-12-08 08:20:00,0.71295,0.713,0.7127,0.71295,200500000.0
2009-12-08 08:21:00,0.71295,0.71305,0.71295,0.713,23400000.0
2009-12-08 08:22:00,0.713,0.71365,0.71295,0.71325,66300000.0
2009-12-08 08:23:00,0.71325,0.71335,0.71325,0.71325,49100000.0
2009-12-08 08:24:00,0.71325,0.71325,0.71315,0.71315,13700000.0
2009-12-08 08:25:00,0.71315,0.71315,0.71315,0.71315,15600000.0
2009-12-08 08:26:00,0.71305,0.7131,0.71305,0.7131,21800000.0
2009-12-08 08:27:00,0.7131,0.7131,0.71305,0.7131,87900000.0
2009-12-08 08:28:00,0.71305,0.71305,0.7127,0.71275,119800000.0
2009-12-08 08:29:00,0.7128,0.7128,0.7127,0.71275,80800000.0
2009-12-08 08:30:00,0.71275,0.71285,0.71275,0.71275,86700000.0
2009-12-08 08:31:00,0.71275,0.71285,0.7127,0.7128,67800000.0
2009-12-08 08:32:00,0.7128,0.7128,0.7127,0.71275,126000000.0
2009-12-08 08:33:00,0.71295,0.713,0.7129,0.71295,122700000.0
2009-12-08 08:34:00,0.7129,0.71295,0.7126,0.71265,149100000.0
2009-12-08 08:35:00,0.7126,0.71265,0.7126,0.71265,22400000.0
2009-12-08 08:36:00,0.7126,0.71265,0.71255,0.71265,15200000.0
2009-12-08 08:37:00,0.71275,0.7129,0.71265,0.71275,140100000.0
2009-12-08 08:38:00,0.71275,0.71285,0.71275,0.71275,96000000.0
2009-12-08 08:39:00,0.71275,0.71295,0.71275,0.71295,81400000.0
2009-12-08 08:40:00,0.71295,0.71295,0.7129,0.7129,54800000.0
2009-12-08 08:41:00,0.71285,0.7129,0.71285,0.7129,25000000.0
2009-12-08 08:42:00,0.7129,0.71325,0.7129,0.71325,68400000.0
2009-12-08 08:43:00,0.71325,0.7134,0.7132,0.7134,61700000.0
2009-12-08 08:44:00,0.7134,0.7136,0.7133,0.71335,64100000.0
2009-12-08 08:45:00,0.7133,0.7133,0.71305,0.7131,109400000.0
2009-12-08 08:46:00,0.7131,0.7133,0.71305,0.7132,155700000.0
2009-12-08 08:47:00,0.7132,0.7132,0.7129,0.7129,150700000.0
2009-12-08 08:48:00,0.7129,0.7129,0.71285,0.7129,39700000.0
2009-12-08 08:49:00,0.71295,0.7131,0.7129,0.7131,154300000.0
2009-12-08 08:50:00,0.71315,0.71345,0.7131,0.71345,254400000.0
2009-12-08 08:51:00,0.71345,0.7136,0.71345,0.71355,118400000.0
2009-12-08 08:52:00,0.7136,0.7136,0.7135,0.71355,19400000.0
2009-12-08 08:53:00,0.7136,0.7137,0.7135,0.71355,127600000.0
2009-12-08 08:54:00,0.7135,0.71355,0.7135,0.7135,23800000.0
2009-12-08 08:55:00,0.7135,0.7136,0.7135,0.71355,29400000.0
2009-12-08 08:56:00,0.71355,0.71355,0.7135,0.7135,3600000.0
2009-12-08 08:57:00,0.7135,0.7136,0.7134,0.7134,24600000.0
2009-12-08 08:58:00,0.7134,0.71345,0.7133,0.7134,64600000.0
2009-12-08 08:59:00,0.71335,0.71335,0.7132,0.7132,147300000.0
2009-12-08 09:00:00,0.7132,0.71325,0.7131,0.71325,129300000.0
2009-12-08 09:01:00,0.71325,0.71325,0.71285,0.7129,167900000.0
2009-12-08 09:02:00,0.7129,0.71305,0.71275,0.71305,291300000.0
2009-12-08 09:03:00,0.71305,0.7135,0.71305,0.7135,87200000.0
2009-12-08 09:04:00,0.7134,0.7134,0.71325,0.71335,136300000.0
2009-12-08 09:05:00,0.7134,0.7134,0.7128,0.7128,135900000.0
2009-12-08 09:06:00,0.7128,0.713,0.71275,0.7128,72000000.0
2009-12-08 09:07:00,0.71275,0.71275,0.71275,0.71275,6400000.0
2009-12-08 09:08:00,0.71275,0.71275,0.7126,0.71275,211200000.0
2009-12-08 09:09:00,0.7127,0.71275,0.7125,0.7125,351600000.0
2009-12-08 09:10:00,0.7125,0.7127,0.7125,0.7126,115000000.0
2009-12-08 09:11:00,0.7126,0.7126,0.7125,0.7125,171200000.0
2009-12-08 09:12:00,0.7125,0.71275,0.7125,0.71255,94200000.0
2009-12-08 09:13:00,0.71255,0.7126,0.71255,0.71255,119000000.0
2009-12-08 09:14:00,0.71255,0.7127,0.71255,0.71265,94600000.0
2009-12-08 09:15:00,0.71265,0.71275,0.71255,0.7126,120800000.0
2009-12-08 09:16:00,0.7126,0.7127,0.7125,0.7127,174700000.0
2009-12-08 09:17:00,0.7126,0.7127,0.71255,0.71265,143400000.0
2009-12-08 09:18:00,0.71265,0.7128,0.7126,0.7127,66000000.0
2009-12-08 09:19:00,0.7127,0.7127,0.7126,0.7126,57800000.0
2009-12-08 09:20:00,0.71255,0.71255,0.7121,0.7121,172800000.0
2009-12-08 09:21:00,0.7121,0.7122,0.7121,0.7122,111100000.0
2009-12-08 09:22:00,0.7122,0.7122,0.71205,0.71205,72200000.0
2009-12-08 09:23:00,0.71205,0.71205,0.7118,0.7119,108500000.0
2009-12-08 09:24:00,0.7119,0.7119,0.71185,0.71185,9600000.0
2009-12-08 09:25:00,0.7118,0.71185,0.71175,0.71185,35200000.0
2009-12-08 09:26:00,0.71185,0.71185,0.7118,0.7118,6400000.0
2009-12-08 09:27:00,0.7118,0.7118,0.71175,0.7118,37800000.0
2009-12-08 09:28:00,0.7118,0.7119,0.7118,0.7119,41200000.0
2009-12-08 09:29:00,0.71185,0.7119,0.71185,0.7119,18400000.0
2009-12-08 09:30:00,0.7119,0.7122,0.7119,0.7122,45300000.0
2009-12-08 09:31:00,0.71215,0.7126,0.71215,0.71255,41000000.0
2009-12-08 09:32:00,0.7126,0.7127,0.71225,0.71225,184000000.0
2009-12-08 09:33:00,0.71215,0.7123,0.71195,0.71225,239400000.0
2009-12-08 09:34:00,0.7122,0.7124,0.7121,0.7124,146500000.0
2009-12-08 09:35:00,0.7124,0.7128,0.71235,0.71275,275800000.0
2009-12-08 09:36:00,0.7127,0.7127,0.71245,0.71245,198800000.0
2009-12-08 09:37:00,0.71245,0.7125,0.7123,0.7125,63800000.0
2009-12-08 09:38:00,0.7125,0.7125,0.7122,0.71225,114800000.0
2009-12-08 09:39:00,0.71245,0.71265,0.7123,0.7126,453500001.0
2009-12-08 09:40:00,0.7126,0.71285,0.7125,0.7126,312500000.0
2009-12-08 09:41:00,0.7126,0.71265,0.71245,0.7125,176400000.0
2009-12-08 09:42:00,0.71245,0.7125,0.71225,0.7123,166700000.0
2009-12-08 09:43:00,0.7123,0.7123,0.7121,0.7121,74800000.0
2009-12-08 09:44:00,0.7121,0.7123,0.71185,0.7122,273699999.0
2009-12-08 09:45:00,0.7122,0.7122,0.71205,0.71205,141299999.0
2009-12-08 09:46:00,0.7121,0.7123,0.71205,0.71215,95000000.0
2009-12-08 09:47:00,0.71225,0.71245,0.7122,0.71225,241000000.0
2009-12-08 09:48:00,0.71225,0.7123,0.7119,0.7121,328600000.0
2009-12-08 09:49:00,0.7121,0.7123,0.7121,0.7122,263400000.0
2009-12-08 09:50:00,0.7122,0.7123,0.71185,0.712,331500001.0
2009-12-08 09:51:00,0.71205,0.7122,0.71195,0.71215,178700000.0
2009-12-08 09:52:00,0.71215,0.7124,0.712,0.71205,290800000.0
2009-12-08 09:53:00,0.71205,0.71205,0.71195,0.712,72000000.0
2009-12-08 09:54:00,0.712,0.7121,0.71195,0.71195,195600000.0
2009-12-08 09:55:00,0.71195,0.71225,0.71185,0.71225,178999999.0
2009-12-08 09:56:00,0.71225,0.71225,0.7122,0.7122,90600000.0
2009-12-08 09:57:00,0.7122,0.7122,0.7121,0.7121,82400000.0
2009-12-08 09:58:00,0.7121,0.7121,0.71175,0.71175,188000000.0
2009-12-08 09:59:00,0.71175,0.71175,0.7112,0.7113,279200000.0
2009-12-08 10:00:00,0.7113,0.7115,0.71095,0.71135,150200000.0
2009-12-08 10:01:00,0.71125,0.7113,0.71055,0.71075,287900000.0
2009-12-08 10:02:00,0.71075,0.71075,0.7106,0.7107,299900000.0
2009-12-08 10:03:00,0.7107,0.7107,0.7105,0.71055,367400000.0
2009-12-08 10:04:00,0.71055,0.71075,0.7105,0.7106,209100001.0
2009-12-08 10:05:00,0.7106,0.7109,0.71055,0.71085,420600000.0
2009-12-08 10:06:00,0.71085,0.7109,0.71075,0.7108,423199999.0
2009-12-08 10:07:00,0.7108,0.7111,0.71075,0.7108,391800000.0
2009-12-08 10:08:00,0.7108,0.71115,0.7108,0.71115,592400001.0
2009-12-08 10:09:00,0.71115,0.71195,0.7111,0.7114,415700000.0
2009-12-08 10:10:00,0.71145,0.7122,0.7114,0.7122,244300000.0
2009-12-08 10:11:00,0.7121,0.7122,0.712,0.712,165500000.0
2009-12-08 10:12:00,0.712,0.71225,0.71195,0.712,155700000.0
2009-12-08 10:13:00,0.712,0.7121,0.71155,0.7121,597100000.0
2009-12-08 10:14:00,0.7121,0.71225,0.71195,0.71225,527300001.0
2009-12-08 10:15:00,0.71225,0.71275,0.71225,0.71265,218700000.0
2009-12-08 10:16:00,0.7127,0.71295,0.7127,0.7129,136500000.0
2009-12-08 10:17:00,0.7128,0.71295,0.7126,0.71285,381500000.0
2009-12-08 10:18:00,0.71285,0.71285,0.7125,0.7125,182500000.0
2009-12-08 10:19:00,0.71245,0.71245,0.71215,0.7122,261600000.0
2009-12-08 10:20:00,0.7122,0.71235,0.7122,0.71225,242000000.0
2009-12-08 10:21:00,0.71225,0.71285,0.71205,0.71275,289300000.0
2009-12-08 10:22:00,0.71275,0.71275,0.7125,0.7127,276900000.0
2009-12-08 10:23:00,0.7127,0.71275,0.71265,0.71265,594399998.0
2009-12-08 10:24:00,0.71265,0.7127,0.71225,0.71245,365800000.0
2009-12-08 10:25:00,0.71245,0.7128,0.7123,0.7128,422700000.0
2009-12-08 10:26:00,0.7128,0.7129,0.7126,0.71275,242900000.0
2009-12-08 10:27:00,0.71275,0.71295,0.71275,0.71285,157800000.0
2009-12-08 10:28:00,0.71285,0.7131,0.7128,0.7131,277000000.0
2009-12-08 10:29:00,0.7131,0.7132,0.71265,0.71315,289800000.0
2009-12-08 10:30:00,0.71315,0.7135,0.71315,0.71335,333300000.0
2009-12-08 10:31:00,0.7133,0.7133,0.71315,0.7132,150800000.0
2009-12-08 10:32:00,0.7132,0.71325,0.7131,0.71325,190000000.0
2009-12-08 10:33:00,0.7132,0.7132,0.713,0.713,190800000.0
2009-12-08 10:34:00,0.713,0.7131,0.713,0.7131,63400000.0
2009-12-08 10:35:00,0.7131,0.71335,0.7131,0.7133,443500000.0
2009-12-08 10:36:00,0.7133,0.71395,0.7133,0.71375,300200000.0
2009-12-08 10:37:00,0.71375,0.7139,0.71365,0.7137,359500000.0
2009-12-08 10:38:00,0.7137,0.71375,0.7133,0.7135,333900000.0
2009-12-08 10:39:00,0.7135,0.7135,0.71215,0.71305,109400000.0
2009-12-08 10:40:00,0.71305,0.7134,0.71305,0.7134,290500000.0
2009-12-08 10:41:00,0.7134,0.7135,0.7131,0.71315,211400000.0
2009-12-08 10:42:00,0.71315,0.71315,0.7131,0.71315,47400000.0
2009-12-08 10:43:00,0.71315,0.71315,0.71315,0.71315,55200000.0
2009-12-08 10:44:00,0.71315,0.71315,0.7131,0.7131,210400000.0
2009-12-08 10:45:00,0.71315,0.71325,0.71295,0.7132,221400000.0
2009-12-08 10:46:00,0.7132,0.7132,0.713,0.71305,161600000.0
2009-12-08 10:47:00,0.713,0.7131,0.713,0.7131,257400000.0
2009-12-08 10:48:00,0.7131,0.7131,0.71295,0.71305,135499999.0
2009-12-08 10:49:00,0.71305,0.71325,0.71305,0.71325,128500000.0
2009-12-08 10:50:00,0.71325,0.71355,0.7132,0.71355,158500000.0
2009-12-08 10:51:00,0.7136,0.71365,0.71345,0.71345,129800000.0
2009-12-08 10:52:00,0.71345,0.71345,0.71335,0.71345,128000000.0
2009-12-08 10:53:00,0.71345,0.7135,0.71325,0.71325,239500000.0
2009-12-08 10:54:00,0.71325,0.71325,0.7132,0.71325,89600000.0
2009-12-08 10:55:00,0.71325,0.71325,0.7131,0.7132,140000000.0
2009-12-08 10:56:00,0.71315,0.7134,0.7131,0.7133,117800000.0
2009-12-08 10:57:00,0.7133,0.7135,0.7133,0.7134,182800000.0
2009-12-08 10:58:00,0.7134,0.7138,0.71335,0.71365,312100000.0
2009-12-08 10:59:00,0.71365,0.71385,0.7136,0.71385,214000000.0
2009-12-08 11:00:00,0.7139,0.71395,0.71375,0.71395,305600000.0
2009-12-08 11:01:00,0.71395,0.71395,0.7137,0.7137,184799999.0
2009-12-08 11:02:00,0.7137,0.71405,0.7136,0.7137,218300000.0
2009-12-08 11:03:00,0.7137,0.7137,0.71335,0.71345,201500000.0
2009-12-08 11:04:00,0.7135,0.7135,0.7132,0.71325,120300000.0
2009-12-08 11:05:00,0.71325,0.71345,0.71325,0.7134,78000000.0
2009-12-08 11:06:00,0.7134,0.7135,0.7134,0.7135,124200000.0
2009-12-08 11:07:00,0.71355,0.71425,0.71355,0.71405,179700000.0
2009-12-08 11:08:00,0.71405,0.71435,0.714,0.7143,282900000.0
2009-12-08 11:09:00,0.7143,0.71475,0.7143,0.7145,452100000.0
2009-12-08 11:10:00,0.7145,0.71455,0.7145,0.7145,249900000.0
2009-12-08 11:11:00,0.7145,0.71455,0.714,0.7141,234200000.0
2009-12-08 11:12:00,0.7141,0.71415,0.7139,0.7139,164200000.0
2009-12-08 11:13:00,0.71385,0.71385,0.71355,0.71365,112000000.0
2009-12-08 11:14:00,0.71365,0.71375,0.71365,0.71375,131000000.0
2009-12-08 11:15:00,0.71375,0.714,0.71375,0.714,66400000.0
2009-12-08 11:16:00,0.714,0.7145,0.71395,0.7144,277600000.0
2009-12-08 11:17:00,0.71445,0.71445,0.71405,0.71405,211800000.0
2009-12-08 11:18:00,0.71405,0.71405,0.7137,0.7139,181000000.0
2009-12-08 11:19:00,0.7139,0.71465,0.7139,0.71465,151600000.0
2009-12-08 11:20:00,0.7147,0.7151,0.7146,0.71475,218800000.0
2009-12-08 11:21:00,0.7148,0.7149,0.7147,0.71475,93500000.0
2009-12-08 11:22:00,0.7148,0.71485,0.7145,0.7145,125500000.0
2009-12-08 11:23:00,0.7145,0.7146,0.7145,0.71455,87400000.0
2009-12-08 11:24:00,0.71455,0.71455,0.71405,0.71405,128400000.0
2009-12-08 11:25:00,0.71415,0.71415,0.71405,0.71405,34100000.0
2009-12-08 11:26:00,0.714,0.71405,0.71395,0.71395,90200000.0
2009-12-08 11:27:00,0.71395,0.71395,0.71375,0.71375,120700000.0
2009-12-08 11:28:00,0.71375,0.71375,0.7137,0.7137,49600000.0
2009-12-08 11:29:00,0.7137,0.7138,0.7137,0.71375,87200000.0
2009-12-08 11:30:00,0.7134,0.71385,0.71315,0.7138,199400000.0
2009-12-08 11:31:00,0.71385,0.71445,0.7138,0.71445,171300000.0
2009-12-08 11:32:00,0.71445,0.7145,0.7143,0.7143,97600000.0
2009-12-08 11:33:00,0.71435,0.7146,0.71425,0.71445,101900000.0
2009-12-08 11:34:00,0.71445,0.7145,0.71445,0.71445,146900000.0
2009-12-08 11:35:00,0.7145,0.71525,0.7145,0.7149,359800000.0
2009-12-08 11:36:00,0.71485,0.7149,0.71475,0.71475,120100000.0
2009-12-08 11:37:00,0.7148,0.715,0.71475,0.7149,168700000.0
2009-12-08 11:38:00,0.71495,0.71505,0.71495,0.715,180000000.0
2009-12-08 11:39:00,0.71505,0.7153,0.71495,0.71525,208199999.0
2009-12-08 11:40:00,0.71525,0.71565,0.71525,0.71555,386000000.0
2009-12-08 11:41:00,0.71555,0.71555,0.71525,0.7153,156000000.0
2009-12-08 11:42:00,0.7153,0.71565,0.7153,0.71565,161100000.0
2009-12-08 11:43:00,0.7156,0.71605,0.7155,0.71605,215100003.0
2009-12-08 11:44:00,0.7162,0.7163,0.71595,0.71595,134100001.0
2009-12-08 11:45:00,0.71595,0.71595,0.71565,0.7158,137800000.0
2009-12-08 11:46:00,0.71585,0.71585,0.71575,0.71585,125600000.0
2009-12-08 11:47:00,0.71585,0.71585,0.71565,0.7157,84000000.0
2009-12-08 11:48:00,0.7157,0.71575,0.7157,0.71575,34300000.0
2009-12-08 11:49:00,0.7157,0.71575,0.71555,0.71555,54500000.0
2009-12-08 11:50:00,0.71555,0.71555,0.71535,0.7154,124900000.0
2009-12-08 11:51:00,0.7153,0.71535,0.7151,0.71525,259000000.0
2009-12-08 11:52:00,0.71525,0.71525,0.715,0.715,176800000.0
2009-12-08 11:53:00,0.71505,0.7151,0.7149,0.7149,233000000.0
2009-12-08 11:54:00,0.7149,0.71495,0.7147,0.71495,58900000.0
2009-12-08 11:55:00,0.7149,0.715,0.7147,0.71475,129000000.0
2009-12-08 11:56:00,0.71475,0.71485,0.7147,0.7148,474200000.0
2009-12-08 11:57:00,0.7148,0.71505,0.7148,0.715,131100000.0
2009-12-08 11:58:00,0.715,0.71525,0.715,0.71525,118700000.0
2009-12-08 11:59:00,0.7153,0.7154,0.71515,0.7152,188100000.0
2009-12-08 12:00:00,0.71525,0.7157,0.71525,0.7157,166100000.0
2009-12-08 12:01:00,0.7157,0.71575,0.71565,0.71575,103000000.0
2009-12-08 12:02:00,0.71585,0.71615,0.7158,0.716,321000000.0
2009-12-08 12:03:00,0.716,0.716,0.7157,0.71585,337300000.0
2009-12-08 12:04:00,0.7159,0.7161,0.71585,0.71605,144700000.0
2009-12-08 12:05:00,0.7161,0.7161,0.716,0.71605,132800000.0
2009-12-08 12:06:00,0.71605,0.7161,0.71605,0.7161,124000000.0
2009-12-08 12:07:00,0.7161,0.7161,0.7159,0.7159,234300000.0
2009-12-08 12:08:00,0.7159,0.71595,0.7156,0.7156,188700000.0
2009-12-08 12:09:00,0.71565,0.7159,0.7156,0.7158,170300000.0
2009-12-08 12:10:00,0.71575,0.716,0.71545,0.71545,174600000.0
2009-12-08 12:11:00,0.71545,0.71555,0.71545,0.71545,81800000.0
2009-12-08 12:12:00,0.7154,0.71545,0.71535,0.71535,66400000.0
2009-12-08 12:13:00,0.71535,0.71545,0.71535,0.71545,152200000.0
2009-12-08 12:14:00,0.7154,0.7154,0.7151,0.71525,188100000.0
2009-12-08 12:15:00,0.71525,0.7153,0.7151,0.7151,92100000.0
2009-12-08 12:16:00,0.7151,0.71515,0.71485,0.71515,244800000.0
2009-12-08 12:17:00,0.71515,0.71535,0.7151,0.71525,236400000.0
2009-12-08 12:18:00,0.71525,0.71525,0.7151,0.71515,179200000.0
2009-12-08 12:19:00,0.71515,0.71515,0.71505,0.71505,97600000.0
2009-12-08 12:20:00,0.7151,0.7152,0.7151,0.71515,248100000.0
2009-12-08 12:21:00,0.71515,0.71525,0.71505,0.71505,270600000.0
2009-12-08 12:22:00,0.71505,0.71515,0.71495,0.715,156200000.0
2009-12-08 12:23:00,0.715,0.715,0.7146,0.7146,78500000.0
2009-12-08 12:24:00,0.71455,0.7147,0.7145,0.71465,121900000.0
2009-12-08 12:25:00,0.71465,0.7148,0.7145,0.71465,136900000.0
2009-12-08 12:26:00,0.71465,0.71465,0.7146,0.7146,68800000.0
2009-12-08 12:27:00,0.71465,0.7147,0.71465,0.71465,33100000.0
2009-12-08 12:28:00,0.71465,0.71465,0.71445,0.71445,76100000.0
2009-12-08 12:29:00,0.71445,0.7146,0.7144,0.71455,118300000.0
2009-12-08 12:30:00,0.7146,0.7146,0.7145,0.71455,82700000.0
2009-12-08 12:31:00,0.71455,0.7146,0.7145,0.7145,72000000.0
2009-12-08 12:32:00,0.7145,0.7146,0.7144,0.7144,79800000.0
2009-12-08 12:33:00,0.71435,0.7145,0.7143,0.71445,50400000.0
2009-12-08 12:34:00,0.7144,0.7145,0.7141,0.71415,129000000.0
2009-12-08 12:35:00,0.7141,0.7144,0.7141,0.7144,41400000.0
2009-12-08 12:36:00,0.71435,0.71455,0.71435,0.71455,21500000.0
2009-12-08 12:37:00,0.71455,0.71465,0.71455,0.71465,28800000.0
2009-12-08 12:38:00,0.7147,0.7147,0.71465,0.71465,9400000.0
2009-12-08 12:39:00,0.7146,0.71475,0.7145,0.7145,122400000.0
2009-12-08 12:40:00,0.7145,0.71455,0.71435,0.71435,178600000.0
2009-12-08 12:41:00,0.71435,0.7146,0.71435,0.71435,161600000.0
2009-12-08 12:42:00,0.71435,0.7144,0.7143,0.71435,183000000.0
2009-12-08 12:43:00,0.71435,0.71445,0.7143,0.71445,117700000.0
2009-12-08 12:44:00,0.71445,0.71485,0.7144,0.7148,149800000.0
2009-12-08 12:45:00,0.7148,0.71495,0.71475,0.71475,206500000.0
2009-12-08 12:46:00,0.71475,0.7148,0.71465,0.7148,172400000.0
2009-12-08 12:47:00,0.7148,0.7148,0.71475,0.7148,36800000.0
2009-12-08 12:48:00,0.71475,0.71485,0.71475,0.7148,72000000.0
2009-12-08 12:49:00,0.7148,0.7148,0.71435,0.71435,182900000.0
2009-12-08 12:50:00,0.71435,0.7144,0.71415,0.71415,126900000.0
2009-12-08 12:51:00,0.71415,0.71435,0.71415,0.71435,236800000.0
2009-12-08 12:52:00,0.71435,0.7144,0.7141,0.71415,214000000.0
2009-12-08 12:53:00,0.71415,0.71425,0.71415,0.7142,147300000.0
2009-12-08 12:54:00,0.71425,0.71425,0.7142,0.71425,69600000.0
2009-12-08 12:55:00,0.7142,0.7143,0.7142,0.7142,115500000.0
2009-12-08 12:56:00,0.7142,0.7142,0.7138,0.71395,470900000.0
2009-12-08 12:57:00,0.7139,0.7143,0.7139,0.7142,187500000.0
2009-12-08 12:58:00,0.71425,0.7144,0.7142,0.7143,82500000.0
2009-12-08 12:59:00,0.7143,0.71445,0.71425,0.71425,106600000.0
2009-12-08 13:00:00,0.71425,0.71425,0.7136,0.7141,391400000.0
2009-12-08 13:01:00,0.71415,0.7143,0.71415,0.71425,49100000.0
2009-12-08 13:02:00,0.71425,0.7143,0.7142,0.7143,83500000.0
2009-12-08 13:03:00,0.7143,0.7144,0.71425,0.7143,30600000.0
2009-12-08 13:04:00,0.71425,0.7144,0.7141,0.7141,72900000.0
2009-12-08 13:05:00,0.7141,0.7141,0.71385,0.7139,195000000.0
2009-12-08 13:06:00,0.71395,0.71395,0.7135,0.7135,191200000.0
2009-12-08 13:07:00,0.7135,0.7138,0.7134,0.71365,181500000.0
2009-12-08 13:08:00,0.7137,0.71395,0.7137,0.7139,95900000.0
2009-12-08 13:09:00,0.7139,0.71415,0.71385,0.71415,80800000.0
2009-12-08 13:10:00,0.71415,0.71425,0.71405,0.71425,194700000.0
2009-12-08 13:11:00,0.71425,0.71425,0.7139,0.7139,269400000.0
2009-12-08 13:12:00,0.7139,0.71395,0.71385,0.7139,121200000.0
2009-12-08 13:13:00,0.71395,0.7142,0.7139,0.7142,216700000.0
2009-12-08 13:14:00,0.71425,0.71425,0.7139,0.7139,245000001.0
2009-12-08 13:15:00,0.7139,0.71405,0.71365,0.71365,144600000.0
2009-12-08 13:16:00,0.7137,0.71385,0.71365,0.71375,85900000.0
2009-12-08 13:17:00,0.71375,0.714,0.71345,0.7135,175900000.0
2009-12-08 13:18:00,0.71345,0.7135,0.7129,0.7131,92400000.0
2009-12-08 13:19:00,0.71305,0.71315,0.713,0.7131,47300000.0
2009-12-08 13:20:00,0.7131,0.71315,0.713,0.713,38500000.0
2009-12-08 13:21:00,0.713,0.71305,0.71255,0.7127,206800000.0
2009-12-08 13:22:00,0.7127,0.7134,0.71265,0.71335,343700000.0
2009-12-08 13:23:00,0.71335,0.7134,0.71325,0.71325,181300000.0
2009-12-08 13:24:00,0.71325,0.7133,0.7132,0.71325,184700000.0
2009-12-08 13:25:00,0.71325,0.71325,0.71305,0.7132,166000001.0
2009-12-08 13:26:00,0.7132,0.7132,0.713,0.71305,137700000.0
2009-12-08 13:27:00,0.71305,0.71305,0.713,0.71305,61700000.0
2009-12-08 13:28:00,0.71305,0.71305,0.71255,0.7127,235000000.0
2009-12-08 13:29:00,0.71265,0.71295,0.71255,0.71275,236700000.0
2009-12-08 13:30:00,0.71275,0.71275,0.71195,0.71195,260200000.0
2009-12-08 13:31:00,0.71195,0.71215,0.71195,0.7121,345700000.0
2009-12-08 13:32:00,0.7121,0.71265,0.7121,0.71245,326700000.0
2009-12-08 13:33:00,0.71245,0.7126,0.7123,0.7123,83500000.0
2009-12-08 13:34:00,0.7123,0.7132,0.7123,0.7132,397100000.0
2009-12-08 13:35:00,0.7132,0.71325,0.71245,0.7125,263100000.0
2009-12-08 13:36:00,0.7125,0.7125,0.71195,0.71195,189500000.0
2009-12-08 13:37:00,0.71195,0.71195,0.71155,0.71175,330700000.0
2009-12-08 13:38:00,0.71175,0.7118,0.7113,0.71135,197600000.0
2009-12-08 13:39:00,0.7114,0.71175,0.71135,0.71175,288900000.0
2009-12-08 13:40:00,0.71175,0.71175,0.71105,0.7111,447099999.0
2009-12-08 13:41:00,0.7111,0.71125,0.7109,0.71125,278400000.0
2009-12-08 13:42:00,0.71125,0.7117,0.71125,0.7117,113000000.0
2009-12-08 13:43:00,0.7117,0.7121,0.7117,0.7118,152000000.0
2009-12-08 13:44:00,0.7118,0.71195,0.7117,0.71185,137900000.0
2009-12-08 13:45:00,0.71185,0.71185,0.7114,0.7115,344200000.0
2009-12-08 13:46:00,0.71145,0.71185,0.71145,0.7117,160600000.0
2009-12-08 13:47:00,0.7117,0.71195,0.71165,0.71175,156900000.0
2009-12-08 13:48:00,0.71185,0.71195,0.71135,0.71145,234000000.0
2009-12-08 13:49:00,0.71145,0.71175,0.7114,0.71165,321400000.0
2009-12-08 13:50:00,0.7116,0.71175,0.71145,0.7116,146700000.0
2009-12-08 13:51:00,0.7116,0.71215,0.7116,0.71215,306999999.0
2009-12-08 13:52:00,0.71215,0.71275,0.71215,0.7127,213400000.0
2009-12-08 13:53:00,0.7127,0.7127,0.7122,0.7122,229700000.0
2009-12-08 13:54:00,0.7122,0.71225,0.712,0.712,168300000.0
2009-12-08 13:55:00,0.712,0.71205,0.71195,0.71205,69600000.0
2009-12-08 13:56:00,0.7121,0.7122,0.71125,0.71145,428600001.0
2009-12-08 13:57:00,0.7115,0.71205,0.71125,0.71205,383300000.0
2009-12-08 13:58:00,0.71205,0.7122,0.71175,0.71205,165800000.0
2009-12-08 13:59:00,0.71205,0.71205,0.71125,0.71135,224200000.0
2009-12-08 14:00:00,0.71125,0.7114,0.71065,0.71065,194600000.0
2009-12-08 14:01:00,0.71075,0.71085,0.71055,0.7107,399700000.0
2009-12-08 14:02:00,0.7107,0.71075,0.7105,0.71075,331500000.0
2009-12-08 14:03:00,0.7107,0.71105,0.71045,0.71105,415600000.0
2009-12-08 14:04:00,0.71105,0.71125,0.71085,0.71085,199900000.0
2009-12-08 14:05:00,0.71085,0.711,0.7108,0.7108,195400000.0
2009-12-08 14:06:00,0.7108,0.71095,0.7108,0.7109,199200000.0
2009-12-08 14:07:00,0.7109,0.711,0.7109,0.71095,47200000.0
2009-12-08 14:08:00,0.71095,0.71105,0.71045,0.71045,175400000.0
2009-12-08 14:09:00,0.7104,0.71045,0.7102,0.71025,349000001.0
2009-12-08 14:10:00,0.71025,0.71045,0.71025,0.71035,467000000.0
2009-12-08 14:11:00,0.7104,0.7106,0.71035,0.7106,146100000.0
2009-12-08 14:12:00,0.7106,0.7106,0.7106,0.7106,1600000.0
2009-12-08 14:13:00,0.7106,0.71065,0.71025,0.7106,318600000.0
2009-12-08 14:14:00,0.7106,0.7112,0.71055,0.7112,332400000.0
2009-12-08 14:15:00,0.7112,0.7112,0.71065,0.71105,391000000.0
2009-12-08 14:16:00,0.71105,0.71165,0.71105,0.71125,383300000.0
2009-12-08 14:17:00,0.71125,0.7116,0.71125,0.7114,234500000.0
2009-12-08 14:18:00,0.71145,0.71145,0.71095,0.71095,164600000.0
2009-12-08 14:19:00,0.71095,0.7114,0.71095,0.7113,104800000.0
2009-12-08 14:20:00,0.7113,0.71135,0.7112,0.7112,100000000.0
2009-12-08 14:21:00,0.71125,0.71125,0.71105,0.71115,134200000.0
2009-12-08 14:22:00,0.71115,0.7113,0.71115,0.71125,73600000.0
2009-12-08 14:23:00,0.71125,0.7113,0.71125,0.7113,36800000.0
2009-12-08 14:24:00,0.7113,0.71165,0.71125,0.7116,190600000.0
2009-12-08 14:25:00,0.7116,0.7125,0.7116,0.7122,376600000.0
2009-12-08 14:26:00,0.71215,0.71225,0.71205,0.71225,47200000.0
2009-12-08 14:27:00,0.71225,0.7123,0.712,0.712,162600000.0
2009-12-08 14:28:00,0.712,0.712,0.71105,0.7115,336600000.0
2009-12-08 14:29:00,0.7115,0.71195,0.71125,0.7118,181800000.0
2009-12-08 14:30:00,0.71185,0.71185,0.7115,0.71155,264400000.0
2009-12-08 14:31:00,0.71155,0.71165,0.711,0.711,327800000.0
2009-12-08 14:32:00,0.71105,0.71155,0.71105,0.7111,370800000.0
2009-12-08 14:33:00,0.7111,0.7111,0.7104,0.7104,432100000.0
2009-12-08 14:34:00,0.7104,0.7109,0.7104,0.7108,359700000.0
2009-12-08 14:35:00,0.711,0.7112,0.7108,0.711,443400000.0
2009-12-08 14:36:00,0.71105,0.71125,0.711,0.71125,123400001.0
2009-12-08 14:37:00,0.71125,0.71135,0.71125,0.71125,52300000.0
2009-12-08 14:38:00,0.71125,0.71125,0.7109,0.71125,257100000.0
2009-12-08 14:39:00,0.71125,0.7115,0.71125,0.71135,140500000.0
2009-12-08 14:40:00,0.71135,0.7115,0.71095,0.711,152400000.0
2009-12-08 14:41:00,0.711,0.7115,0.711,0.7114,178400000.0
2009-12-08 14:42:00,0.7114,0.71145,0.71135,0.71145,58000000.0
2009-12-08 14:43:00,0.71145,0.71185,0.71135,0.7118,291600000.0
2009-12-08 14:44:00,0.7118,0.71185,0.7116,0.71165,134400000.0
2009-12-08 14:45:00,0.71165,0.71215,0.71135,0.712,426200000.0
2009-12-08 14:46:00,0.71205,0.71205,0.7116,0.7118,335300000.0
2009-12-08 14:47:00,0.7118,0.71215,0.71175,0.71195,214200000.0
2009-12-08 14:48:00,0.71195,0.71195,0.71165,0.71165,116500000.0
2009-12-08 14:49:00,0.71165,0.71165,0.7107,0.7107,417400000.0
2009-12-08 14:50:00,0.71065,0.7115,0.71065,0.7114,311600000.0
2009-12-08 14:51:00,0.7113,0.71165,0.71125,0.71155,101000000.0
2009-12-08 14:52:00,0.71155,0.71155,0.7113,0.7113,135000000.0
2009-12-08 14:53:00,0.71125,0.7114,0.7112,0.71135,54000000.0
2009-12-08 14:54:00,0.71135,0.71135,0.7112,0.7112,75400000.0
2009-12-08 14:55:00,0.7112,0.7112,0.71105,0.71105,100400000.0
2009-12-08 14:56:00,0.71105,0.7112,0.7108,0.7112,241600000.0
2009-12-08 14:57:00,0.71125,0.7113,0.71115,0.7113,88200000.0
2009-12-08 14:58:00,0.71125,0.7113,0.711,0.71115,103800000.0
2009-12-08 14:59:00,0.71115,0.71125,0.71085,0.71095,168200000.0
2009-12-08 15:00:00,0.71095,0.711,0.7108,0.71085,100100000.0
2009-12-08 15:01:00,0.71085,0.71115,0.71085,0.71105,76100000.0
2009-12-08 15:02:00,0.71105,0.7111,0.71065,0.71065,140800000.0
2009-12-08 15:03:00,0.71065,0.71075,0.71065,0.7107,47800000.0
2009-12-08 15:04:00,0.7107,0.71075,0.71065,0.71065,74700000.0
2009-12-08 15:05:00,0.71065,0.71075,0.71035,0.7106,173600000.0
2009-12-08 15:06:00,0.7106,0.7106,0.71045,0.7105,36800000.0
2009-12-08 15:07:00,0.7105,0.7105,0.71035,0.71035,38400000.0
2009-12-08 15:08:00,0.71035,0.71045,0.7101,0.71025,109900000.0
2009-12-08 15:09:00,0.7103,0.7108,0.71025,0.71075,172400000.0
2009-12-08 15:10:00,0.71075,0.71075,0.7105,0.7106,87200000.0
2009-12-08 15:11:00,0.7106,0.7106,0.71025,0.71045,142000000.0
2009-12-08 15:12:00,0.71045,0.71075,0.71025,0.71075,175100000.0
2009-12-08 15:13:00,0.71075,0.71075,0.71075,0.71075,40800000.0
2009-12-08 15:14:00,0.71075,0.71085,0.71065,0.71065,172600000.0
2009-12-08 15:15:00,0.71065,0.71065,0.71065,0.71065,184800000.0
2009-12-08 15:16:00,0.7107,0.71095,0.71035,0.71035,317900000.0
2009-12-08 15:17:00,0.7103,0.7106,0.7102,0.71055,221400000.0
2009-12-08 15:18:00,0.71055,0.71055,0.71005,0.7101,137100000.0
2009-12-08 15:19:00,0.7101,0.7101,0.7099,0.70995,133700000.0
2009-12-08 15:20:00,0.70995,0.70995,0.7096,0.7096,302000000.0
2009-12-08 15:21:00,0.7096,0.7098,0.7096,0.7097,315500000.0
2009-12-08 15:22:00,0.70975,0.7099,0.70965,0.70985,173300000.0
2009-12-08 15:23:00,0.70985,0.7101,0.7098,0.7099,238500000.0
2009-12-08 15:24:00,0.7099,0.71,0.70945,0.7095,167800000.0
2009-12-08 15:25:00,0.70945,0.70955,0.7087,0.7087,428500000.0
2009-12-08 15:26:00,0.7087,0.7093,0.7086,0.709,215300001.0
2009-12-08 15:27:00,0.70905,0.7093,0.70905,0.7093,77600000.0
2009-12-08 15:28:00,0.70925,0.70925,0.70885,0.7091,168900000.0
2009-12-08 15:29:00,0.70905,0.70905,0.70865,0.70865,194200000.0
2009-12-08 15:30:00,0.70865,0.70875,0.7083,0.70835,267000000.0
2009-12-08 15:31:00,0.70835,0.7084,0.70745,0.7078,414100000.0
2009-12-08 15:32:00,0.70775,0.70845,0.7077,0.70845,247200000.0
2009-12-08 15:33:00,0.70845,0.70865,0.70825,0.70825,160400000.0
2009-12-08 15:34:00,0.70825,0.7086,0.70815,0.70835,199300000.0
2009-12-08 15:35:00,0.70835,0.7091,0.70835,0.70885,259600000.0
2009-12-08 15:36:00,0.709,0.709,0.70855,0.70875,149000000.0
2009-12-08 15:37:00,0.70875,0.7091,0.70875,0.7091,314400000.0
2009-12-08 15:38:00,0.70915,0.70925,0.70905,0.70915,75100000.0
2009-12-08 15:39:00,0.7092,0.70925,0.70915,0.70925,28400000.0
2009-12-08 15:40:00,0.70915,0.70925,0.7091,0.70915,119400000.0
2009-12-08 15:41:00,0.70905,0.70915,0.7087,0.70875,84100000.0
2009-12-08 15:42:00,0.70875,0.709,0.7087,0.7087,172200000.0
2009-12-08 15:43:00,0.7087,0.7089,0.70865,0.70885,172100000.0
2009-12-08 15:44:00,0.7088,0.70905,0.70845,0.70885,256800000.0
2009-12-08 15:45:00,0.70885,0.7091,0.7088,0.7091,184600000.0
2009-12-08 15:46:00,0.7091,0.7096,0.70895,0.7096,250800000.0
2009-12-08 15:47:00,0.7096,0.70985,0.70955,0.7098,236300000.0
2009-12-08 15:48:00,0.70985,0.70995,0.70975,0.70975,156200000.0
2009-12-08 15:49:00,0.70975,0.70995,0.70975,0.70995,93700000.0
2009-12-08 15:50:00,0.70995,0.7101,0.70965,0.70965,179500000.0
2009-12-08 15:51:00,0.70965,0.71,0.70955,0.7099,201700000.0
2009-12-08 15:52:00,0.7099,0.7099,0.70935,0.70945,171400000.0
2009-12-08 15:53:00,0.70945,0.7096,0.7094,0.7096,201800000.0
2009-12-08 15:54:00,0.7096,0.7096,0.70955,0.70955,85800000.0
2009-12-08 15:55:00,0.70955,0.70955,0.70955,0.70955,34100000.0
2009-12-08 15:56:00,0.70955,0.70995,0.70955,0.7099,123800000.0
2009-12-08 15:57:00,0.70985,0.7099,0.70955,0.70965,131400000.0
2009-12-08 15:58:00,0.70965,0.70975,0.70955,0.7096,267000000.0
2009-12-08 15:59:00,0.7096,0.70985,0.7094,0.70975,314500000.0
2009-12-08 16:00:00,0.70975,0.7098,0.7094,0.70955,180000000.0
2009-12-08 16:01:00,0.70965,0.70965,0.70945,0.70955,68500000.0
2009-12-08 16:02:00,0.70955,0.70955,0.70925,0.7093,418700001.0
2009-12-08 16:03:00,0.7093,0.70945,0.70875,0.7088,344400000.0
2009-12-08 16:04:00,0.7088,0.70895,0.70865,0.70885,246399999.0
2009-12-08 16:05:00,0.7088,0.7091,0.7086,0.70905,388899999.0
2009-12-08 16:06:00,0.70905,0.70955,0.70905,0.7095,368299999.0
2009-12-08 16:07:00,0.70955,0.70955,0.7093,0.7094,184100000.0
2009-12-08 16:08:00,0.7094,0.7099,0.7094,0.70985,126600000.0
2009-12-08 16:09:00,0.70985,0.70995,0.70985,0.70985,33800000.0
2009-12-08 16:10:00,0.70985,0.7102,0.70985,0.71015,191300000.0
2009-12-08 16:11:00,0.71015,0.7102,0.7099,0.7102,104400000.0
2009-12-08 16:12:00,0.71025,0.71055,0.7102,0.7103,93700000.0
2009-12-08 16:13:00,0.71035,0.71085,0.71035,0.71075,104400000.0
2009-12-08 16:14:00,0.71075,0.71105,0.71075,0.71085,397000000.0
2009-12-08 16:15:00,0.71085,0.7109,0.71055,0.71055,126300000.0
2009-12-08 16:16:00,0.71055,0.71095,0.71035,0.7108,237700000.0
2009-12-08 16:17:00,0.71075,0.71095,0.71065,0.71065,191100000.0
2009-12-08 16:18:00,0.71065,0.71095,0.7106,0.71065,192400000.0
2009-12-08 16:19:00,0.71065,0.7107,0.71045,0.71055,186200000.0
2009-12-08 16:20:00,0.71055,0.7107,0.7105,0.7105,193000000.0
2009-12-08 16:21:00,0.7105,0.71055,0.71045,0.7105,158900000.0
2009-12-08 16:22:00,0.7105,0.71055,0.71045,0.71055,142900000.0
2009-12-08 16:23:00,0.7106,0.7106,0.7105,0.7105,27500000.0
2009-12-08 16:24:00,0.7105,0.7105,0.7103,0.71045,81400000.0
2009-12-08 16:25:00,0.71045,0.71075,0.71045,0.7107,177300000.0
2009-12-08 16:26:00,0.7107,0.711,0.7106,0.7109,301700000.0
2009-12-08 16:27:00,0.7109,0.71095,0.7109,0.7109,192500000.0
2009-12-08 16:28:00,0.7109,0.7109,0.71075,0.71075,239700000.0
2009-12-08 16:29:00,0.71075,0.7108,0.71065,0.71075,46400000.0
2009-12-08 16:30:00,0.71075,0.71075,0.71025,0.7105,205300000.0
2009-12-08 16:31:00,0.7105,0.7106,0.71025,0.71025,170800000.0
2009-12-08 16:32:00,0.71025,0.7106,0.71025,0.7103,206500000.0
2009-12-08 16:33:00,0.7103,0.7103,0.70995,0.71015,169400000.0
2009-12-08 16:34:00,0.71015,0.71015,0.70985,0.70995,142300000.0
2009-12-08 16:35:00,0.70995,0.71005,0.7096,0.7096,128200000.0
2009-12-08 16:36:00,0.7096,0.7096,0.70895,0.70925,259800000.0
2009-12-08 16:37:00,0.70925,0.7097,0.70915,0.70945,138500000.0
2009-12-08 16:38:00,0.70945,0.70975,0.7092,0.7097,457400000.0
2009-12-08 16:39:00,0.7097,0.7097,0.7094,0.70945,388600000.0
2009-12-08 16:40:00,0.70945,0.7097,0.70915,0.70945,350200000.0
2009-12-08 16:41:00,0.70945,0.70975,0.70925,0.7096,294200000.0
2009-12-08 16:42:00,0.7096,0.70965,0.7092,0.70955,588600000.0
2009-12-08 16:43:00,0.70955,0.70975,0.70935,0.70945,547200000.0
2009-12-08 16:44:00,0.7094,0.70975,0.7093,0.70945,661900000.0
2009-12-08 16:45:00,0.7095,0.7095,0.70865,0.70885,423800000.0
2009-12-08 16:46:00,0.7088,0.70965,0.7088,0.7096,399600000.0
2009-12-08 16:47:00,0.70955,0.70965,0.7091,0.7091,399400000.0
2009-12-08 16:48:00,0.7091,0.7092,0.70885,0.70915,346400000.0
2009-12-08 16:49:00,0.70915,0.7092,0.70885,0.7092,542600000.0
2009-12-08 16:50:00,0.7092,0.70955,0.709,0.70905,325600000.0
2009-12-08 16:51:00,0.70905,0.70945,0.7089,0.7094,510300001.0
2009-12-08 16:52:00,0.7094,0.70955,0.70925,0.7095,366800000.0
2009-12-08 16:53:00,0.70945,0.70945,0.709,0.7091,605700000.0
2009-12-08 16:54:00,0.7092,0.70965,0.7092,0.70935,620100000.0
2009-12-08 16:55:00,0.70935,0.70965,0.7093,0.70965,222900000.0
2009-12-08 16:56:00,0.70965,0.71015,0.70965,0.71005,301800000.0
2009-12-08 16:57:00,0.71005,0.7103,0.7098,0.71025,352700000.0
2009-12-08 16:58:00,0.7102,0.71045,0.71015,0.71045,326400000.0
2009-12-08 16:59:00,0.71045,0.71075,0.71,0.71075,543000000.0
2009-12-08 17:00:00,0.71075,0.71075,0.7103,0.7105,390900000.0
2009-12-08 17:01:00,0.71055,0.71055,0.71035,0.71045,529200000.0
2009-12-08 17:02:00,0.71045,0.71055,0.7101,0.71015,452300000.0
2009-12-08 17:03:00,0.71015,0.7105,0.7099,0.7103,314800000.0
2009-12-08 17:04:00,0.71035,0.7104,0.71005,0.7102,212500000.0
2009-12-08 17:05:00,0.71025,0.71085,0.71025,0.71075,331300000.0
2009-12-08 17:06:00,0.71075,0.71075,0.71045,0.7105,290900000.0
2009-12-08 17:07:00,0.71055,0.71055,0.70995,0.7101,368599999.0
2009-12-08 17:08:00,0.7101,0.7105,0.7101,0.71045,363300000.0
2009-12-08 17:09:00,0.71035,0.71065,0.71025,0.71045,325900001.0
2009-12-08 17:10:00,0.71045,0.71075,0.7104,0.71075,340500000.0
2009-12-08 17:11:00,0.71075,0.71075,0.71035,0.71035,426199999.0
2009-12-08 17:12:00,0.71035,0.71035,0.71005,0.7102,341300000.0
2009-12-08 17:13:00,0.71035,0.71045,0.7099,0.71,218600000.0
2009-12-08 17:14:00,0.71005,0.71045,0.71,0.71025,235300000.0
2009-12-08 17:15:00,0.71025,0.71035,0.70995,0.71005,529200000.0
2009-12-08 17:16:00,0.71005,0.71035,0.71,0.71,160200000.0
2009-12-08 17:17:00,0.71005,0.71005,0.70985,0.70995,388300000.0
2009-12-08 17:18:00,0.71,0.71015,0.70975,0.7099,471900000.0
2009-12-08 17:19:00,0.70985,0.7101,0.70965,0.71005,335500000.0
2009-12-08 17:20:00,0.71005,0.7107,0.71005,0.7107,282000000.0
2009-12-08 17:21:00,0.7107,0.71075,0.7105,0.71055,311600000.0
2009-12-08 17:22:00,0.71055,0.71065,0.7103,0.71035,241700000.0
2009-12-08 17:23:00,0.71035,0.71045,0.71035,0.71035,389200000.0
2009-12-08 17:24:00,0.71035,0.71035,0.71015,0.71025,193600000.0
2009-12-08 17:25:00,0.71025,0.71035,0.7101,0.71035,59400000.0
2009-12-08 17:26:00,0.71035,0.71065,0.71035,0.7106,76500000.0
2009-12-08 17:27:00,0.7106,0.71075,0.71055,0.71055,179500000.0
2009-12-08 17:28:00,0.71065,0.71075,0.71045,0.7106,229200000.0
2009-12-08 17:29:00,0.7106,0.71075,0.7104,0.71075,50700000.0
2009-12-08 17:30:00,0.71075,0.71085,0.7106,0.7108,152100000.0
2009-12-08 17:31:00,0.7108,0.71085,0.7106,0.71075,165400000.0
2009-12-08 17:32:00,0.71075,0.71075,0.71055,0.71065,222100000.0
2009-12-08 17:33:00,0.7107,0.71075,0.71065,0.7107,324400000.0
2009-12-08 17:34:00,0.7108,0.7111,0.71065,0.71075,400200000.0
2009-12-08 17:35:00,0.71075,0.71075,0.71035,0.7105,291000000.0
2009-12-08 17:36:00,0.71055,0.7107,0.7105,0.7106,126500000.0
2009-12-08 17:37:00,0.71065,0.71065,0.71035,0.71035,99100000.0
2009-12-08 17:38:00,0.71035,0.71095,0.71035,0.71085,118400000.0
2009-12-08 17:39:00,0.71085,0.7109,0.7107,0.7107,100099999.0
2009-12-08 17:40:00,0.7107,0.71075,0.71055,0.71065,50600000.0
2009-12-08 17:41:00,0.71065,0.71065,0.71035,0.71045,126000000.0
2009-12-08 17:42:00,0.71045,0.71065,0.7104,0.7106,218400000.0
2009-12-08 17:43:00,0.7106,0.7106,0.71035,0.71045,185200000.0
2009-12-08 17:44:00,0.7104,0.7104,0.71035,0.71035,215600000.0
2009-12-08 17:45:00,0.71035,0.7104,0.7102,0.7102,97300000.0
2009-12-08 17:46:00,0.71025,0.71025,0.71015,0.71015,90900000.0
2009-12-08 17:47:00,0.71015,0.71015,0.71005,0.71005,114500000.0
2009-12-08 17:48:00,0.71005,0.71005,0.7097,0.70975,134700000.0
2009-12-08 17:49:00,0.70975,0.70995,0.70975,0.70985,255900000.0
2009-12-08 17:50:00,0.70975,0.70985,0.70945,0.7098,154900000.0
2009-12-08 17:51:00,0.70985,0.71005,0.7098,0.70995,143600000.0
2009-12-08 17:52:00,0.70995,0.71005,0.7099,0.71005,145300000.0
2009-12-08 17:53:00,0.71005,0.71005,0.70995,0.70995,74600000.0
2009-12-08 17:54:00,0.70995,0.71005,0.70985,0.70995,113600000.0
2009-12-08 17:55:00,0.70995,0.70995,0.70995,0.70995,110600000.0
2009-12-08 17:56:00,0.70995,0.70995,0.70915,0.70915,164800000.0
2009-12-08 17:57:00,0.70915,0.70955,0.7091,0.70935,285300000.0
2009-12-08 17:58:00,0.70945,0.71,0.70945,0.70975,359200000.0
2009-12-08 17:59:00,0.70965,0.71005,0.70955,0.71,484100001.0
2009-12-08 18:00:00,0.71,0.7102,0.7099,0.7101,485300000.0
2009-12-08 18:01:00,0.7101,0.7101,0.7098,0.70995,411700000.0
2009-12-08 18:02:00,0.70995,0.71045,0.7099,0.71025,215000000.0
2009-12-08 18:03:00,0.71025,0.71045,0.71015,0.71035,109100000.0
2009-12-08 18:04:00,0.7104,0.7107,0.7104,0.71055,97600000.0
2009-12-08 18:05:00,0.7106,0.711,0.71055,0.7108,115200000.0
2009-12-08 18:06:00,0.71085,0.71115,0.7108,0.7109,143600000.0
2009-12-08 18:07:00,0.7109,0.71105,0.7106,0.71065,252300000.0
2009-12-08 18:08:00,0.71065,0.71065,0.7104,0.71045,131300000.0
2009-12-08 18:09:00,0.71045,0.71085,0.71045,0.71065,188800000.0
2009-12-08 18:10:00,0.71065,0.71065,0.7104,0.71045,241100000.0
2009-12-08 18:11:00,0.71045,0.71055,0.71035,0.71035,166500000.0
2009-12-08 18:12:00,0.7104,0.7106,0.71035,0.71055,116100000.0
2009-12-08 18:13:00,0.71055,0.71065,0.71045,0.71055,189500000.0
2009-12-08 18:14:00,0.71045,0.71075,0.71045,0.71055,272200000.0
2009-12-08 18:15:00,0.71055,0.71075,0.71025,0.71025,411500000.0
2009-12-08 18:16:00,0.71025,0.71035,0.71,0.71015,340000000.0
2009-12-08 18:17:00,0.71015,0.71035,0.71015,0.7102,240500000.0
2009-12-08 18:18:00,0.7102,0.71025,0.7101,0.71015,276200000.0
2009-12-08 18:19:00,0.71015,0.71025,0.70935,0.70935,319800000.0
2009-12-08 18:20:00,0.70935,0.70955,0.7091,0.70935,142500000.0
2009-12-08 18:21:00,0.70935,0.70965,0.7093,0.70955,517200000.0
2009-12-08 18:22:00,0.70955,0.71,0.70955,0.70985,158800000.0
2009-12-08 18:23:00,0.70985,0.70995,0.7098,0.70995,211300000.0
2009-12-08 18:24:00,0.70995,0.71035,0.70995,0.71005,214400000.0
2009-12-08 18:25:00,0.71005,0.71025,0.70985,0.70995,176900000.0
2009-12-08 18:26:00,0.71,0.71025,0.70995,0.71025,194900000.0
2009-12-08 18:27:00,0.71015,0.71035,0.7101,0.71025,173500000.0
2009-12-08 18:28:00,0.71025,0.71035,0.71015,0.71035,215600000.0
2009-12-08 18:29:00,0.71035,0.71065,0.71035,0.71065,101700000.0
2009-12-08 18:30:00,0.7106,0.71065,0.71045,0.71045,190600000.0
2009-12-08 18:31:00,0.71045,0.71065,0.71045,0.7105,68300000.0
2009-12-08 18:32:00,0.7105,0.7105,0.71025,0.71025,297300000.0
2009-12-08 18:33:00,0.7103,0.71035,0.7101,0.71015,230500000.0
2009-12-08 18:34:00,0.71015,0.71055,0.71005,0.7104,473900000.0
2009-12-08 18:35:00,0.7104,0.71055,0.71025,0.7103,292700000.0
2009-12-08 18:36:00,0.71035,0.71045,0.71025,0.71025,248600000.0
2009-12-08 18:37:00,0.71025,0.7104,0.71005,0.71035,192900000.0
2009-12-08 18:38:00,0.71035,0.71035,0.7102,0.71035,186300000.0
2009-12-08 18:39:00,0.71035,0.71045,0.71015,0.71015,150800000.0
2009-12-08 18:40:00,0.71015,0.71045,0.71015,0.71035,145600000.0
2009-12-08 18:41:00,0.71045,0.7112,0.71045,0.71115,166700000.0
2009-12-08 18:42:00,0.71115,0.71125,0.71105,0.71115,385900000.0
2009-12-08 18:43:00,0.71115,0.71135,0.71105,0.71135,313200000.0
2009-12-08 18:44:00,0.71135,0.7115,0.71075,0.71075,197500000.0
2009-12-08 18:45:00,0.7107,0.71095,0.7102,0.71025,530700000.0
2009-12-08 18:46:00,0.71025,0.7104,0.71015,0.71025,198000000.0
2009-12-08 18:47:00,0.7103,0.71055,0.71025,0.71025,206500000.0
2009-12-08 18:48:00,0.71025,0.71025,0.71025,0.71025,12200000.0
2009-12-08 18:49:00,0.7102,0.71035,0.7102,0.71025,55000000.0
2009-12-08 18:50:00,0.71035,0.71035,0.7102,0.71025,121700000.0
2009-12-08 18:51:00,0.71025,0.71035,0.71005,0.71025,125300000.0
2009-12-08 18:52:00,0.71025,0.71035,0.7102,0.71025,53000000.0
2009-12-08 18:53:00,0.71025,0.71035,0.71015,0.7102,131900000.0
2009-12-08 18:54:00,0.71015,0.71035,0.71015,0.71025,127100000.0
2009-12-08 18:55:00,0.71025,0.71025,0.71,0.71,106000000.0
2009-12-08 18:56:00,0.71005,0.71005,0.71,0.71,41300000.0
2009-12-08 18:57:00,0.71005,0.71005,0.7098,0.70995,100800000.0
2009-12-08 18:58:00,0.70995,0.71025,0.70995,0.71005,94300000.0
2009-12-08 18:59:00,0.71005,0.71035,0.71005,0.71015,82600000.0
2009-12-08 19:00:00,0.71015,0.71025,0.7101,0.71025,98900000.0
2009-12-08 19:01:00,0.71025,0.71025,0.7101,0.71015,29000000.0
2009-12-08 19:02:00,0.71025,0.7103,0.71025,0.71025,64200000.0
2009-12-08 19:03:00,0.71025,0.7103,0.71015,0.7102,85200000.0
2009-12-08 19:04:00,0.70985,0.70997,0.70979,0.7099,28000000.0
2009-12-08 19:05:00,0.71035,0.71035,0.71015,0.71015,60900000.0
2009-12-08 19:06:00,0.71015,0.71015,0.71015,0.71015,4800000.0
2009-12-08 19:07:00,0.71015,0.71015,0.71005,0.71005,32100000.0
2009-12-08 19:08:00,0.71005,0.7102,0.71005,0.7102,70100000.0
2009-12-08 19:09:00,0.7102,0.71025,0.7102,0.7102,53800000.0
2009-12-08 19:10:00,0.7102,0.71065,0.7102,0.7106,91000000.0
2009-12-08 19:11:00,0.7106,0.7106,0.71015,0.71015,85100000.0
2009-12-08 19:12:00,0.71015,0.7103,0.7101,0.71015,99500000.0
2009-12-08 19:13:00,0.71015,0.71025,0.70985,0.70985,89200000.0
2009-12-08 19:14:00,0.70975,0.70975,0.70955,0.70965,147400000.0
2009-12-08 19:15:00,0.7096,0.7098,0.7095,0.7098,167200000.0
2009-12-08 19:16:00,0.7098,0.71,0.70975,0.70995,250000000.0
2009-12-08 19:17:00,0.70995,0.70995,0.70935,0.7094,187200000.0
2009-12-08 19:18:00,0.70945,0.70995,0.70945,0.7099,131200000.0
2009-12-08 19:19:00,0.7099,0.7099,0.70965,0.70965,43600000.0
2009-12-08 19:20:00,0.70965,0.70975,0.7095,0.70955,60500000.0
2009-12-08 19:21:00,0.70955,0.70955,0.70955,0.70955,17600000.0
2009-12-08 19:22:00,0.7095,0.7095,0.70945,0.7095,34400000.0
2009-12-08 19:23:00,0.7095,0.7095,0.70935,0.70935,109300000.0
2009-12-08 19:24:00,0.70945,0.70955,0.70935,0.70955,65200000.0
2009-12-08 19:25:00,0.70955,0.70955,0.7094,0.70945,112900000.0
2009-12-08 19:26:00,0.70935,0.70945,0.70925,0.70925,58800000.0
2009-12-08 19:27:00,0.70925,0.70925,0.70915,0.70915,49600000.0
2009-12-08 19:28:00,0.7091,0.70915,0.7089,0.7089,92400000.0
2009-12-08 19:29:00,0.7089,0.709,0.70885,0.7089,108900000.0
2009-12-08 19:30:00,0.70895,0.70905,0.7089,0.70905,51100000.0
2009-12-08 19:31:00,0.70915,0.70925,0.70915,0.70915,83400000.0
2009-12-08 19:32:00,0.70915,0.70915,0.7091,0.7091,28800000.0
2009-12-08 19:33:00,0.7092,0.70925,0.70915,0.70915,46500000.0
2009-12-08 19:34:00,0.70925,0.70925,0.70915,0.70915,40400000.0
2009-12-08 19:35:00,0.70915,0.7092,0.7089,0.7089,45300000.0
2009-12-08 19:36:00,0.7089,0.7091,0.70885,0.70895,119900000.0
2009-12-08 19:37:00,0.70895,0.70895,0.70855,0.7086,126500000.0
2009-12-08 19:38:00,0.70865,0.7089,0.70865,0.70865,70500000.0
2009-12-08 19:39:00,0.70865,0.7089,0.7086,0.7089,111300000.0
2009-12-08 19:40:00,0.70895,0.7092,0.70895,0.7091,42200000.0
2009-12-08 19:41:00,0.70905,0.7093,0.70905,0.7092,62300000.0
2009-12-08 19:42:00,0.70915,0.7092,0.709,0.709,64200000.0
2009-12-08 19:43:00,0.709,0.7091,0.70885,0.70885,44000000.0
2009-12-08 19:44:00,0.7088,0.709,0.70875,0.709,95800000.0
2009-12-08 19:45:00,0.709,0.709,0.7089,0.7089,32200000.0
2009-12-08 19:46:00,0.7089,0.709,0.7089,0.709,94200000.0
2009-12-08 19:47:00,0.70905,0.70905,0.70885,0.70895,65200000.0
2009-12-08 19:48:00,0.709,0.7091,0.70895,0.7091,379800000.0
2009-12-08 19:49:00,0.7091,0.7091,0.70885,0.70885,87400000.0
2009-12-08 19:50:00,0.7089,0.70895,0.70885,0.7089,93300000.0
2009-12-08 19:51:00,0.7089,0.7089,0.70845,0.7085,84800000.0
2009-12-08 19:52:00,0.70855,0.70865,0.70855,0.70865,60700000.0
2009-12-08 19:53:00,0.7087,0.7087,0.70825,0.70855,134900000.0
2009-12-08 19:54:00,0.70845,0.70845,0.70825,0.7084,205500000.0
2009-12-08 19:55:00,0.7084,0.7085,0.70825,0.70845,73600000.0
2009-12-08 19:56:00,0.70845,0.70845,0.7084,0.7084,135200000.0
2009-12-08 19:57:00,0.7084,0.70855,0.70815,0.70855,237000000.0
2009-12-08 19:58:00,0.70855,0.70855,0.70825,0.7084,121800000.0
2009-12-08 19:59:00,0.7085,0.70875,0.7085,0.70875,112400000.0
2009-12-08 20:00:00,0.70875,0.7093,0.70875,0.70925,124400000.0
2009-12-08 20:01:00,0.70925,0.70965,0.7092,0.7094,67400000.0
2009-12-08 20:02:00,0.7094,0.7096,0.7093,0.7093,41400000.0
2009-12-08 20:03:00,0.7092,0.7092,0.709,0.709,39000000.0
2009-12-08 20:04:00,0.709,0.709,0.70865,0.70865,40600000.0
2009-12-08 20:05:00,0.70865,0.7091,0.70865,0.70885,69800000.0
2009-12-08 20:06:00,0.70885,0.709,0.7088,0.7089,100600000.0
2009-12-08 20:07:00,0.7089,0.7089,0.7089,0.7089,1600000.0
2009-12-08 20:08:00,0.7089,0.7089,0.70885,0.70885,18400000.0
2009-12-08 20:09:00,0.70885,0.70885,0.70885,0.70885,48000000.0
2009-12-08 20:10:00,0.70885,0.70885,0.70855,0.70855,66400000.0
2009-12-08 20:11:00,0.70855,0.7087,0.70845,0.70845,178300000.0
2009-12-08 20:12:00,0.70845,0.7085,0.7079,0.7084,129600000.0
2009-12-08 20:13:00,0.70835,0.70845,0.7083,0.70835,123200000.0
2009-12-08 20:14:00,0.7084,0.70855,0.7083,0.70855,68000000.0
2009-12-08 20:15:00,0.70855,0.70895,0.70855,0.7086,107400000.0
2009-12-08 20:16:00,0.7086,0.7088,0.7086,0.7088,31400000.0
2009-12-08 20:17:00,0.7088,0.7088,0.7086,0.7086,17000000.0
2009-12-08 20:18:00,0.70865,0.70915,0.70865,0.70895,111800000.0
2009-12-08 20:19:00,0.709,0.7092,0.709,0.709,86900000.0
2009-12-08 20:20:00,0.709,0.70915,0.70885,0.7091,74700000.0
2009-12-08 20:21:00,0.70915,0.70915,0.7091,0.70915,37500000.0
2009-12-08 20:22:00,0.70915,0.70915,0.70865,0.70865,223600000.0
2009-12-08 20:23:00,0.70865,0.70875,0.7081,0.7081,118900000.0
2009-12-08 20:24:00,0.7082,0.7082,0.70775,0.70805,284600000.0
2009-12-08 20:25:00,0.708,0.70805,0.7077,0.7077,278500000.0
2009-12-08 20:26:00,0.7077,0.708,0.70755,0.7079,174300000.0
2009-12-08 20:27:00,0.70795,0.70845,0.7079,0.7084,298200000.0
2009-12-08 20:28:00,0.70845,0.70855,0.70815,0.70835,259900000.0
2009-12-08 20:29:00,0.70835,0.70835,0.7078,0.70785,265900000.0
2009-12-08 20:30:00,0.7078,0.70805,0.7076,0.70805,126200000.0
2009-12-08 20:31:00,0.70805,0.70825,0.70805,0.70815,232500000.0
2009-12-08 20:32:00,0.70815,0.70825,0.7081,0.70825,57100000.0
2009-12-08 20:33:00,0.7083,0.70835,0.70825,0.7083,42100000.0
2009-12-08 20:34:00,0.7083,0.7087,0.70815,0.7087,141400000.0
2009-12-08 20:35:00,0.7087,0.709,0.7086,0.7088,281400000.0
2009-12-08 20:36:00,0.7089,0.70905,0.7089,0.70905,23200000.0
2009-12-08 20:37:00,0.70905,0.70905,0.70845,0.70845,96100000.0
2009-12-08 20:38:00,0.70845,0.70845,0.7081,0.70835,190400000.0
2009-12-08 20:39:00,0.7083,0.70835,0.70805,0.70815,58500000.0
2009-12-08 20:40:00,0.70815,0.70835,0.70805,0.70835,161700000.0
2009-12-08 20:41:00,0.70835,0.7087,0.70835,0.70845,78600000.0
2009-12-08 20:42:00,0.70845,0.70845,0.7084,0.70845,158300000.0
2009-12-08 20:43:00,0.70845,0.70855,0.7084,0.70855,160000000.0
2009-12-08 20:44:00,0.70855,0.70885,0.7085,0.7086,63400000.0
2009-12-08 20:45:00,0.7086,0.7086,0.70835,0.7085,114100000.0
2009-12-08 20:46:00,0.7085,0.70875,0.7084,0.7087,175700000.0
2009-12-08 20:47:00,0.7087,0.7087,0.70865,0.7087,12800000.0
2009-12-08 20:48:00,0.70867,0.70867,0.70836,0.70855,16500000.0
2009-12-08 20:49:00,0.70865,0.70885,0.70865,0.7088,24000000.0
2009-12-08 20:50:00,0.7088,0.7088,0.70875,0.70875,54400000.0
2009-12-08 20:51:00,0.70875,0.70875,0.70875,0.70875,6400000.0
2009-12-08 20:52:00,0.7088,0.7089,0.70875,0.7088,75900000.0
2009-12-08 20:53:00,0.7088,0.7089,0.7088,0.70885,96000000.0
2009-12-08 20:54:00,0.70885,0.70885,0.70875,0.70875,38400000.0
2009-12-08 20:55:00,0.70875,0.70875,0.7087,0.7087,59200000.0
2009-12-08 20:56:00,0.7087,0.7087,0.7087,0.7087,35200000.0
2009-12-08 20:57:00,0.7087,0.7087,0.7076,0.7079,263700000.0
2009-12-08 20:58:00,0.70795,0.7082,0.7076,0.7081,193400000.0
2009-12-08 20:59:00,0.70805,0.70805,0.7075,0.70785,241200000.0
2009-12-08 21:00:00,0.70785,0.7079,0.7078,0.7078,71600000.0
2009-12-08 21:01:00,0.7078,0.70785,0.7078,0.7078,89600000.0
2009-12-08 21:02:00,0.7078,0.7079,0.70775,0.70775,157500000.0
2009-12-08 21:03:00,0.70775,0.70785,0.70765,0.7078,136000000.0
2009-12-08 21:04:00,0.70785,0.7081,0.70785,0.70795,152800000.0
2009-12-08 21:05:00,0.70805,0.70805,0.70805,0.70805,3200000.0
2009-12-08 21:06:00,0.7081,0.7081,0.70795,0.70795,16600000.0
2009-12-08 21:07:00,0.70795,0.7085,0.70795,0.7085,74700000.0
2009-12-08 21:08:00,0.70855,0.70855,0.7082,0.70825,122100000.0
2009-12-08 21:09:00,0.70825,0.70825,0.70825,0.70825,64500000.0
2009-12-08 21:10:00,0.70825,0.70825,0.7082,0.7082,36100000.0
2009-12-08 21:11:00,0.7082,0.70845,0.70815,0.70825,66500000.0
2009-12-08 21:12:00,0.7082,0.70825,0.70805,0.70815,83800000.0
2009-12-08 21:13:00,0.70815,0.70825,0.70815,0.70825,30400000.0
2009-12-08 21:14:00,0.70825,0.7086,0.70825,0.70855,28600000.0
2009-12-08 21:15:00,0.70838,0.70853,0.7082,0.70843,51900000.0
2009-12-08 21:16:00,0.70855,0.7086,0.70855,0.7086,12800000.0
2009-12-08 21:17:00,0.70855,0.7086,0.70855,0.70855,16000000.0
2009-12-08 21:18:00,0.7086,0.7088,0.70855,0.7087,79600000.0
2009-12-08 21:19:00,0.7087,0.70885,0.70865,0.70885,22500000.0
2009-12-08 21:20:00,0.7088,0.7089,0.70855,0.70855,94900000.0
2009-12-08 21:21:00,0.70855,0.7086,0.70765,0.7079,256300000.0
2009-12-08 21:22:00,0.708,0.7082,0.7079,0.70815,212600000.0
2009-12-08 21:23:00,0.70815,0.70815,0.7073,0.7077,254300000.0
2009-12-08 21:24:00,0.7077,0.70795,0.7077,0.70785,107500000.0
2009-12-08 21:25:00,0.70785,0.70795,0.7078,0.7078,181100000.0
2009-12-08 21:26:00,0.70775,0.70795,0.70775,0.70795,286000000.0
2009-12-08 21:27:00,0.70795,0.7081,0.70785,0.70785,157700000.0
2009-12-08 21:28:00,0.7079,0.7079,0.7076,0.70765,191400000.0
2009-12-08 21:29:00,0.70765,0.7078,0.70765,0.7078,176000000.0
2009-12-08 21:30:00,0.7078,0.7078,0.70775,0.7078,125200000.0
2009-12-08 21:31:00,0.7078,0.70805,0.70775,0.70805,77200000.0
2009-12-08 21:32:00,0.70805,0.7083,0.70805,0.7083,126200000.0
2009-12-08 21:33:00,0.70835,0.70835,0.70815,0.70815,37000000.0
2009-12-08 21:34:00,0.70815,0.70835,0.7081,0.70815,86200000.0
2009-12-08 21:35:00,0.70815,0.70815,0.70815,0.70815,8000000.0
2009-12-08 21:36:00,0.70805,0.7081,0.70765,0.70765,204200000.0
2009-12-08 21:37:00,0.70765,0.70775,0.70765,0.70765,90600000.0
2009-12-08 21:38:00,0.70765,0.70765,0.70755,0.70765,83400000.0
2009-12-08 21:39:00,0.7076,0.7077,0.70735,0.7075,279800000.0
2009-12-08 21:40:00,0.70755,0.7077,0.7075,0.70755,99800000.0
2009-12-08 21:41:00,0.70755,0.70755,0.7072,0.7072,239200000.0
2009-12-08 21:42:00,0.70715,0.7072,0.7064,0.70705,251400000.0
2009-12-08 21:43:00,0.70705,0.70715,0.7069,0.70715,62400000.0
2009-12-08 21:44:00,0.70715,0.70715,0.707,0.70715,98000000.0
2009-12-08 21:45:00,0.70715,0.70715,0.70715,0.70715,17600000.0
2009-12-08 21:46:00,0.7073,0.7073,0.7071,0.70725,91200000.0
2009-12-08 21:47:00,0.70725,0.7075,0.70695,0.70695,126500000.0
2009-12-08 21:48:00,0.707,0.70705,0.707,0.70705,143000000.0
2009-12-08 21:49:00,0.70705,0.7071,0.70705,0.7071,42400000.0
2009-12-08 21:50:00,0.7071,0.7071,0.7068,0.707,131800000.0
2009-12-08 21:51:00,0.707,0.707,0.7068,0.70695,191400000.0
2009-12-08 21:52:00,0.70695,0.707,0.70595,0.7062,261900000.0
2009-12-08 21:53:00,0.7062,0.7063,0.7059,0.7059,143200000.0
2009-12-08 21:54:00,0.70585,0.70585,0.7052,0.7052,216300000.0
2009-12-08 21:55:00,0.7053,0.70545,0.70475,0.7052,274800000.0
2009-12-08 21:56:00,0.70525,0.7053,0.705,0.70505,126000000.0
2009-12-08 21:57:00,0.70505,0.70515,0.705,0.705,86400000.0
2009-12-08 21:58:00,0.705,0.7053,0.705,0.7052,368700000.0
2009-12-08 21:59:00,0.70525,0.70535,0.70505,0.7053,199000000.0
2009-12-08 22:00:00,0.7053,0.70565,0.7053,0.7055,101000000.0
2009-12-08 22:01:00,0.70565,0.70605,0.70565,0.7058,337100000.0
2009-12-08 22:02:00,0.7058,0.70605,0.7058,0.706,94000000.0
2009-12-08 22:03:00,0.70605,0.70615,0.70585,0.7059,241800000.0
2009-12-08 22:04:00,0.70585,0.706,0.7056,0.70595,261500000.0
2009-12-08 22:05:00,0.706,0.70605,0.70585,0.7059,188000000.0
2009-12-08 22:06:00,0.70585,0.70585,0.70535,0.7054,42700000.0
2009-12-08 22:07:00,0.7054,0.7061,0.7054,0.7061,142100000.0
2009-12-08 22:08:00,0.70615,0.70615,0.706,0.706,314400000.0
2009-12-08 22:09:00,0.70605,0.7066,0.706,0.70635,262600000.0
2009-12-08 22:10:00,0.7063,0.7068,0.7063,0.70665,312600000.0
2009-12-08 22:11:00,0.70665,0.70675,0.7065,0.7065,98400000.0
2009-12-08 22:12:00,0.7065,0.7065,0.7063,0.7063,33600000.0
2009-12-08 22:13:00,0.7063,0.70665,0.70625,0.7063,254200000.0
2009-12-08 22:14:00,0.7063,0.7064,0.7063,0.7064,29600000.0
2009-12-08 22:15:00,0.7064,0.7064,0.70635,0.7064,44600000.0
2009-12-08 22:16:00,0.70635,0.7064,0.70635,0.7064,67200000.0
2009-12-08 22:17:00,0.70635,0.7064,0.70635,0.7064,32200000.0
2009-12-08 22:18:00,0.7064,0.70645,0.7064,0.70645,38400000.0
2009-12-08 22:19:00,0.7064,0.70685,0.7064,0.70655,107800000.0
2009-12-08 22:20:00,0.70655,0.7066,0.7065,0.7066,35200000.0
2009-12-08 22:21:00,0.7066,0.7066,0.7066,0.7066,17600000.0
2009-12-08 22:22:00,0.7066,0.7066,0.7066,0.7066,3200000.0
2009-12-08 22:23:00,0.7065,0.7065,0.7062,0.70625,168600000.0
2009-12-08 22:24:00,0.7063,0.7068,0.7063,0.70655,243800000.0
2009-12-08 22:25:00,0.7066,0.7067,0.7065,0.7067,78300000.0
2009-12-08 22:26:00,0.7067,0.7069,0.7066,0.7068,82100000.0
2009-12-08 22:27:00,0.70675,0.7069,0.70675,0.7069,15200000.0
2009-12-08 22:28:00,0.70685,0.70685,0.70675,0.70675,35800000.0
2009-12-08 22:29:00,0.70675,0.7068,0.7067,0.7067,33600000.0
2009-12-08 22:30:00,0.7067,0.70675,0.70665,0.70675,69200000.0
2009-12-08 22:31:00,0.70675,0.7068,0.70675,0.7068,12800000.0
2009-12-08 22:32:00,0.70695,0.7072,0.70685,0.70685,147900000.0
2009-12-08 22:33:00,0.70685,0.70685,0.70665,0.70685,154200000.0
2009-12-08 22:34:00,0.70685,0.7069,0.70675,0.70685,97800000.0
2009-12-08 22:35:00,0.70675,0.70679,0.70647,0.70652,45500000.0
2009-12-08 22:36:00,0.7068,0.7068,0.7067,0.7067,38400000.0
2009-12-08 22:37:00,0.70675,0.7068,0.70675,0.7068,83200000.0
2009-12-08 22:38:00,0.7068,0.7068,0.70675,0.70675,48600000.0
2009-12-08 22:39:00,0.70675,0.70675,0.70675,0.70675,56000000.0
2009-12-08 22:40:00,0.70675,0.7068,0.70675,0.7068,19200000.0
2009-12-08 22:41:00,0.7068,0.70685,0.7068,0.70685,24000000.0
2009-12-08 22:42:00,0.70672,0.70675,0.70672,0.70675,17300000.0
2009-12-08 22:43:00,0.70662,0.70668,0.70647,0.70654,27900000.0
2009-12-08 22:44:00,0.70685,0.70695,0.70685,0.70695,12800000.0
2009-12-08 22:45:00,0.70695,0.707,0.70685,0.707,36000000.0
2009-12-08 22:46:00,0.707,0.707,0.7069,0.707,62400000.0
2009-12-08 22:47:00,0.70695,0.70695,0.7069,0.7069,46400000.0
2009-12-08 22:48:00,0.7068,0.7069,0.7067,0.70675,61200000.0
2009-12-08 22:49:00,0.70675,0.70695,0.70675,0.70695,60800000.0
2009-12-08 22:50:00,0.70695,0.70695,0.7069,0.70695,9600000.0
2009-12-08 22:51:00,0.70695,0.70695,0.7069,0.7069,9600000.0
2009-12-08 22:52:00,0.70676,0.7068,0.70652,0.70667,20800000.0
2009-12-08 22:53:00,0.7069,0.70695,0.7069,0.7069,28800000.0
2009-12-08 22:54:00,0.70695,0.70705,0.7067,0.70695,150500000.0
2009-12-08 22:55:00,0.70695,0.70695,0.70685,0.7069,124000000.0
2009-12-08 22:56:00,0.70685,0.7071,0.7067,0.70695,246500000.0
2009-12-08 22:57:00,0.70695,0.70695,0.7069,0.7069,27200000.0
2009-12-08 22:58:00,0.7069,0.7071,0.70685,0.7071,20300000.0
2009-12-08 22:59:00,0.7071,0.7071,0.7071,0.7071,25800000.0
2009-12-08 23:00:00,0.7071,0.7071,0.70665,0.70675,19600000.0
2009-12-08 23:01:00,0.70675,0.7068,0.70675,0.7068,11200000.0
2009-12-08 23:02:00,0.7068,0.707,0.70655,0.7066,50400000.0
2009-12-08 23:03:00,0.7066,0.7068,0.70655,0.7067,29600000.0
2009-12-08 23:04:00,0.7067,0.7067,0.70645,0.70645,13800000.0
2009-12-08 23:05:00,0.70645,0.7065,0.70645,0.70645,44000000.0
2009-12-08 23:06:00,0.70645,0.70645,0.70645,0.70645,32800000.0
2009-12-08 23:07:00,0.70645,0.70645,0.70645,0.70645,8800000.0
2009-12-08 23:08:00,0.70645,0.70645,0.70645,0.70645,12000000.0
2009-12-08 23:09:00,0.70645,0.70645,0.70645,0.70645,20800000.0
2009-12-08 23:10:00,0.70645,0.70645,0.70645,0.70645,13600000.0
2009-12-08 23:11:00,0.70645,0.70645,0.70645,0.70645,10800000.0
2009-12-08 23:12:00,0.70645,0.70655,0.7064,0.70655,45800000.0
2009-12-08 23:13:00,0.70665,0.7067,0.70665,0.70665,22400000.0
2009-12-08 23:14:00,0.70665,0.70665,0.70665,0.70665,6600000.0
2009-12-08 23:15:00,0.70665,0.70665,0.70665,0.70665,12800000.0
2009-12-08 23:16:00,0.70665,0.70685,0.70665,0.70675,65200000.0
2009-12-08 23:17:00,0.70675,0.7068,0.70675,0.70675,124000000.0
2009-12-08 23:18:00,0.7068,0.7068,0.7067,0.7067,40000000.0
2009-12-08 23:19:00,0.70645,0.70658,0.70628,0.70652,108800000.0
2009-12-08 23:20:00,0.70665,0.7067,0.70665,0.7067,33500000.0
2009-12-08 23:21:00,0.7067,0.7067,0.7067,0.7067,6400000.0
2009-12-08 23:22:00,0.7067,0.70675,0.70665,0.70675,41000000.0
2009-12-08 23:23:00,0.7068,0.70685,0.7067,0.70685,64300000.0
2009-12-08 23:24:00,0.7068,0.7068,0.7067,0.7067,39300000.0
2009-12-08 23:25:00,0.7067,0.707,0.7067,0.7069,53100000.0
2009-12-08 23:26:00,0.7069,0.7069,0.7069,0.7069,22400000.0
2009-12-08 23:27:00,0.7069,0.7069,0.70685,0.70685,6400000.0
2009-12-08 23:28:00,0.70685,0.7069,0.70685,0.7069,12800000.0
2009-12-08 23:29:00,0.707,0.7074,0.70685,0.70685,97900000.0
2009-12-08 23:30:00,0.70705,0.70745,0.70705,0.70745,49900000.0
2009-12-08 23:31:00,0.70745,0.70755,0.70745,0.70745,94800000.0
2009-12-08 23:32:00,0.70745,0.70745,0.70745,0.70745,8800000.0
2009-12-08 23:33:00,0.70734,0.70737,0.7071,0.70734,43800000.0
2009-12-08 23:34:00,0.70735,0.7074,0.70733,0.70736,30000000.0
2009-12-08 23:35:00,0.7076,0.7079,0.7076,0.7076,81000000.0
2009-12-08 23:36:00,0.70765,0.70765,0.70765,0.70765,3200000.0
2009-12-08 23:37:00,0.7075,0.7078,0.7074,0.7078,70400000.0
2009-12-08 23:38:00,0.70775,0.70775,0.7076,0.7076,112300000.0
2009-12-08 23:39:00,0.7076,0.7076,0.7075,0.7075,6400000.0
2009-12-08 23:40:00,0.70733,0.70778,0.70722,0.70778,22400000.0
2009-12-08 23:41:00,0.70755,0.70755,0.70745,0.70745,24500000.0
2009-12-08 23:42:00,0.70745,0.70745,0.70735,0.70735,52700000.0
2009-12-08 23:43:00,0.7074,0.70765,0.7074,0.7076,48000000.0
2009-12-08 23:44:00,0.7076,0.70765,0.70755,0.70765,41800000.0
2009-12-08 23:45:00,0.70765,0.70765,0.70765,0.70765,17700000.0
2009-12-08 23:46:00,0.7076,0.70765,0.70745,0.70755,44600000.0
2009-12-08 23:47:00,0.70723,0.70751,0.70723,0.70729,68300000.0
2009-12-08 23:48:00,0.70755,0.70755,0.70755,0.70755,14400000.0
2009-12-08 23:49:00,0.70765,0.70775,0.70735,0.7074,56200000.0
2009-12-08 23:50:00,0.7074,0.7074,0.70735,0.70735,20600000.0
2009-12-08 23:51:00,0.70745,0.7075,0.70745,0.70745,16000000.0
2009-12-08 23:52:00,0.7074,0.7074,0.7074,0.7074,1600000.0
2009-12-08 23:53:00,0.7074,0.7074,0.7071,0.7072,79100000.0
2009-12-08 23:54:00,0.7072,0.70725,0.7071,0.70725,38000000.0
2009-12-08 23:55:00,0.70725,0.70725,0.7068,0.707,66600000.0
2009-12-08 23:56:00,0.70695,0.70695,0.70665,0.70685,84500000.0
2009-12-08 23:57:00,0.70685,0.707,0.7068,0.7068,50400000.0
2009-12-08 23:58:00,0.7069,0.7069,0.70665,0.70675,20300000.0
2009-12-08 23:59:00,0.7067,0.70675,0.7067,0.7067,15800000.0
2009-12-09 00:00:00,0.70675,0.70675,0.70675,0.70675,4000000.0
2009-12-09 00:01:00,0.70675,0.70675,0.70675,0.70675,1000000.0
2009-12-09 00:02:00,0.70675,0.70675,0.70675,0.70675,1000000.0
2009-12-09 00:03:00,0.70665,0.70685,0.70665,0.7068,35400000.0
2009-12-09 00:04:00,0.70642,0.70665,0.70633,0.70665,42800000.0
2009-12-09 00:05:00,0.70675,0.70675,0.70675,0.70675,3000000.0
2009-12-09 00:06:00,0.70675,0.70675,0.70665,0.7067,8000000.0
2009-12-09 00:07:00,0.70675,0.70695,0.70675,0.70675,13600000.0
2009-12-09 00:08:00,0.70675,0.70685,0.70675,0.70685,12500000.0
2009-12-09 00:09:00,0.7069,0.70735,0.70685,0.70715,69000000.0
2009-12-09 00:10:00,0.70715,0.70715,0.70715,0.70715,5200000.0
2009-12-09 00:11:00,0.70715,0.7073,0.70715,0.7072,25700000.0
2009-12-09 00:12:00,0.7072,0.7072,0.7072,0.7072,2000000.0
2009-12-09 00:13:00,0.70704,0.70718,0.70676,0.70714,81000000.0
2009-12-09 00:14:00,0.70715,0.70725,0.70715,0.70715,17400000.0
2009-12-09 00:15:00,0.70715,0.7072,0.70715,0.70715,10300000.0
2009-12-09 00:16:00,0.70715,0.70715,0.70715,0.70715,1600000.0
2009-12-09 00:17:00,0.70715,0.7072,0.70715,0.7072,36500000.0
2009-12-09 00:18:00,0.70702,0.70707,0.7067,0.70685,130400000.0
2009-12-09 00:19:00,0.70693,0.70742,0.70693,0.70715,68400000.0
2009-12-09 00:20:00,0.70715,0.70715,0.70715,0.70715,19400000.0
2009-12-09 00:21:00,0.70715,0.70715,0.70715,0.70715,6600000.0
2009-12-09 00:22:00,0.70715,0.70715,0.70715,0.70715,18900000.0
2009-12-09 00:23:00,0.70715,0.70715,0.70715,0.70715,7300000.0
2009-12-09 00:24:00,0.70715,0.70725,0.70715,0.70725,11700000.0
2009-12-09 00:25:00,0.70725,0.70725,0.70725,0.70725,26000000.0
2009-12-09 00:26:00,0.70725,0.70725,0.70725,0.70725,13200000.0
2009-12-09 00:27:00,0.70725,0.70725,0.70725,0.70725,4400000.0
2009-12-09 00:28:00,0.70725,0.7073,0.70725,0.7073,15600000.0
2009-12-09 00:29:00,0.70725,0.7073,0.70725,0.7073,8300000.0
2009-12-09 00:30:00,0.70735,0.70735,0.70735,0.70735,4900000.0
2009-12-09 00:31:00,0.70735,0.70735,0.70735,0.70735,4100000.0
2009-12-09 00:32:00,0.70745,0.7075,0.7074,0.7075,8000000.0
2009-12-09 00:33:00,0.7075,0.70775,0.7075,0.7076,9900000.0
2009-12-09 00:34:00,0.70755,0.7078,0.7074,0.70755,21400000.0
2009-12-09 00:35:00,0.70755,0.70775,0.70755,0.70775,6500000.0
2009-12-09 00:36:00,0.70765,0.70765,0.70765,0.70765,4400000.0
2009-12-09 00:37:00,0.70775,0.70775,0.70775,0.70775,1700000.0
2009-12-09 00:38:00,0.70775,0.70785,0.70775,0.70785,6500000.0
2009-12-09 00:39:00,0.70785,0.70785,0.70775,0.70785,29500000.0
2009-12-09 00:40:00,0.70785,0.70785,0.7078,0.7078,4900000.0
2009-12-09 00:41:00,0.70769,0.7078,0.70752,0.70762,91100000.0
2009-12-09 00:42:00,0.7077,0.70774,0.70762,0.70762,111300000.0
2009-12-09 00:43:00,0.7078,0.7078,0.7078,0.7078,3300000.0
2009-12-09 00:44:00,0.7078,0.7078,0.7078,0.7078,1600000.0
2009-12-09 00:45:00,0.70766,0.70772,0.70752,0.70756,41100000.0
2009-12-09 00:46:00,0.70759,0.70779,0.70759,0.7077,37800000.0
2009-12-09 00:47:00,0.70785,0.7079,0.70785,0.7079,6300000.0
2009-12-09 00:48:00,0.70785,0.70785,0.70785,0.70785,4800000.0
2009-12-09 00:49:00,0.7079,0.7079,0.7076,0.7076,16200000.0
2009-12-09 00:50:00,0.7076,0.7076,0.70725,0.7075,32500000.0
2009-12-09 00:51:00,0.70745,0.7076,0.70745,0.7076,6100000.0
2009-12-09 00:52:00,0.7076,0.7076,0.7076,0.7076,1000000.0
2009-12-09 00:53:00,0.7076,0.7076,0.7076,0.7076,6000000.0
2009-12-09 00:54:00,0.7075,0.7075,0.70705,0.70705,26900000.0
2009-12-09 00:55:00,0.70705,0.70705,0.70705,0.70705,3200000.0
2009-12-09 00:56:00,0.70705,0.70715,0.70705,0.70715,23100000.0
2009-12-09 00:57:00,0.70715,0.70715,0.70705,0.7071,16800000.0
2009-12-09 00:58:00,0.70705,0.70705,0.70605,0.7065,53700000.0
2009-12-09 00:59:00,0.7067,0.70675,0.70635,0.70645,18800000.0
2009-12-09 01:00:00,0.70635,0.7066,0.70635,0.7065,26500000.0
2009-12-09 01:01:00,0.7065,0.7065,0.7064,0.70645,25000000.0
2009-12-09 01:02:00,0.7064,0.7065,0.7064,0.7065,12200000.0
2009-12-09 01:03:00,0.7065,0.7065,0.7065,0.7065,1000000.0
2009-12-09 01:04:00,0.70645,0.7067,0.70645,0.7067,17200000.0
2009-12-09 01:05:00,0.7067,0.70685,0.70655,0.70655,31700000.0
2009-12-09 01:06:00,0.70655,0.70655,0.7064,0.7064,16400000.0
2009-12-09 01:07:00,0.7064,0.7067,0.7064,0.7064,56500000.0
2009-12-09 01:08:00,0.7065,0.7066,0.7065,0.7066,9700000.0
2009-12-09 01:09:00,0.7066,0.7066,0.7066,0.7066,6800000.0
2009-12-09 01:10:00,0.7066,0.7066,0.7066,0.7066,1600000.0
2009-12-09 01:11:00,0.70655,0.70655,0.70635,0.70635,23600000.0
2009-12-09 01:12:00,0.70635,0.70635,0.70635,0.70635,3300000.0
2009-12-09 01:13:00,0.70635,0.70665,0.70585,0.70625,131600000.0
2009-12-09 01:14:00,0.70625,0.70635,0.70625,0.70635,7300000.0
2009-12-09 01:15:00,0.70635,0.70645,0.70635,0.70645,27200000.0
2009-12-09 01:16:00,0.70623,0.70631,0.70591,0.70613,102400000.0
2009-12-09 01:17:00,0.70623,0.70631,0.70613,0.70627,51200000.0
2009-12-09 01:18:00,0.70645,0.70645,0.7064,0.7064,8300000.0
2009-12-09 01:19:00,0.7064,0.7064,0.7064,0.7064,1600000.0
2009-12-09 01:20:00,0.7063,0.70678,0.70616,0.70616,165400000.0
2009-12-09 01:21:00,0.70627,0.7063,0.70605,0.70611,44700000.0
2009-12-09 01:22:00,0.70614,0.70629,0.7061,0.7062,58500000.0
2009-12-09 01:23:00,0.70635,0.70635,0.70615,0.70625,23000000.0
2009-12-09 01:24:00,0.70625,0.70625,0.70605,0.7061,38600000.0
2009-12-09 01:25:00,0.70605,0.7061,0.70575,0.7058,30600000.0
2009-12-09 01:26:00,0.70585,0.70595,0.7057,0.70575,24000000.0
2009-12-09 01:27:00,0.70565,0.70575,0.70565,0.7057,35700000.0
2009-12-09 01:28:00,0.7057,0.7057,0.7053,0.70545,45800000.0
2009-12-09 01:29:00,0.7054,0.7054,0.70505,0.70505,79200000.0
2009-12-09 01:30:00,0.7052,0.70525,0.7052,0.70525,22500000.0
2009-12-09 01:31:00,0.70525,0.70525,0.70425,0.70435,94100000.0
2009-12-09 01:32:00,0.70435,0.70505,0.70435,0.7047,67600000.0
2009-12-09 01:33:00,0.70465,0.7053,0.70455,0.70525,153600000.0
2009-12-09 01:34:00,0.7053,0.70535,0.7052,0.7052,66400000.0
2009-12-09 01:35:00,0.7052,0.7052,0.70495,0.7052,74500000.0
2009-12-09 01:36:00,0.7052,0.7052,0.7051,0.7052,41400000.0
2009-12-09 01:37:00,0.7053,0.70535,0.70495,0.70495,102600000.0
2009-12-09 01:38:00,0.70495,0.70495,0.70495,0.70495,4000000.0
2009-12-09 01:39:00,0.70495,0.70525,0.70495,0.70515,44900000.0
2009-12-09 01:40:00,0.7052,0.7053,0.70515,0.70515,38599999.0
2009-12-09 01:41:00,0.70515,0.70525,0.70515,0.70515,22000000.0
2009-12-09 01:42:00,0.70515,0.7052,0.70515,0.7052,4900000.0
2009-12-09 01:43:00,0.7052,0.70595,0.7052,0.70585,72900000.0
2009-12-09 01:44:00,0.70585,0.70635,0.70585,0.70615,39700000.0
2009-12-09 01:45:00,0.70615,0.7063,0.70595,0.70595,43000000.0
2009-12-09 01:46:00,0.706,0.706,0.70585,0.70585,5100000.0
2009-12-09 01:47:00,0.70585,0.70595,0.70585,0.70595,13700000.0
2009-12-09 01:48:00,0.70595,0.70595,0.70595,0.70595,3300000.0
2009-12-09 01:49:00,0.70595,0.7061,0.70595,0.7061,41900000.0
2009-12-09 01:50:00,0.7062,0.7062,0.7061,0.7061,27600000.0
2009-12-09 01:51:00,0.70605,0.70625,0.70605,0.70625,29200000.0
2009-12-09 01:52:00,0.70625,0.70635,0.7062,0.7062,29300000.0
2009-12-09 01:53:00,0.7062,0.70635,0.70615,0.70615,20000000.0
2009-12-09 01:54:00,0.70615,0.70615,0.70615,0.70615,3600000.0
2009-12-09 01:55:00,0.70615,0.70615,0.70545,0.70565,106800000.0
2009-12-09 01:56:00,0.70565,0.7057,0.7056,0.7057,17400000.0
2009-12-09 01:57:00,0.70575,0.70575,0.70555,0.70555,37300000.0
2009-12-09 01:58:00,0.70555,0.70565,0.7055,0.7056,81000000.0
2009-12-09 01:59:00,0.7056,0.70575,0.70555,0.7056,24000000.0
2009-12-09 02:00:00,0.7056,0.70575,0.7056,0.7057,56300000.0
2009-12-09 02:01:00,0.7057,0.7059,0.7057,0.7058,98700000.0
2009-12-09 02:02:00,0.7058,0.70585,0.7057,0.7057,62500000.0
2009-12-09 02:03:00,0.7056,0.70575,0.70555,0.70575,47200000.0
2009-12-09 02:04:00,0.7058,0.7059,0.7058,0.7059,48600000.0
2009-12-09 02:05:00,0.7059,0.706,0.7057,0.7058,83100000.0
2009-12-09 02:06:00,0.7058,0.706,0.7057,0.70585,162200000.0
2009-12-09 02:07:00,0.7058,0.7058,0.7057,0.70575,26400000.0
2009-12-09 02:08:00,0.70575,0.706,0.70575,0.7059,86700000.0
2009-12-09 02:09:00,0.7059,0.70605,0.7058,0.70605,87900000.0
2009-12-09 02:10:00,0.70605,0.7063,0.70605,0.70625,80300000.0
2009-12-09 02:11:00,0.70625,0.7065,0.70625,0.70635,30200000.0
2009-12-09 02:12:00,0.70635,0.70635,0.70635,0.70635,12800000.0
2009-12-09 02:13:00,0.70635,0.70635,0.70595,0.70605,190600000.0
2009-12-09 02:14:00,0.70605,0.70605,0.70605,0.70605,12800000.0
2009-12-09 02:15:00,0.706,0.70615,0.706,0.70615,113400000.0
2009-12-09 02:16:00,0.70615,0.7062,0.7057,0.70605,161200000.0
2009-12-09 02:17:00,0.70605,0.70605,0.706,0.70605,40900000.0
2009-12-09 02:18:00,0.7061,0.70615,0.7061,0.70615,38400000.0
2009-12-09 02:19:00,0.70615,0.70615,0.70615,0.70615,32000000.0
2009-12-09 02:20:00,0.70615,0.7064,0.70615,0.7064,59600000.0
2009-12-09 02:21:00,0.70645,0.7067,0.70645,0.7066,95600000.0
2009-12-09 02:22:00,0.70655,0.70685,0.70655,0.70685,94900000.0
2009-12-09 02:23:00,0.7069,0.70725,0.7069,0.707,134000000.0
2009-12-09 02:24:00,0.70705,0.7073,0.70695,0.7073,190900000.0
2009-12-09 02:25:00,0.7073,0.7076,0.70725,0.70745,299300000.0
2009-12-09 02:26:00,0.70745,0.70805,0.7074,0.70805,145800000.0
2009-12-09 02:27:00,0.70805,0.70805,0.7076,0.7076,53800000.0
2009-12-09 02:28:00,0.7076,0.7076,0.70755,0.7076,22600000.0
2009-12-09 02:29:00,0.7076,0.7076,0.7071,0.70715,102300000.0
2009-12-09 02:30:00,0.70715,0.7072,0.70705,0.70705,136600000.0
2009-12-09 02:31:00,0.70705,0.7071,0.70695,0.70705,137200000.0
2009-12-09 02:32:00,0.70705,0.70715,0.70705,0.70715,34000000.0
2009-12-09 02:33:00,0.70715,0.7072,0.7071,0.7072,35200000.0
2009-12-09 02:34:00,0.7071,0.7072,0.7071,0.70715,33600000.0
2009-12-09 02:35:00,0.7071,0.70725,0.707,0.7071,144000000.0
2009-12-09 02:36:00,0.70715,0.7075,0.70705,0.7073,145700000.0
2009-12-09 02:37:00,0.7073,0.70735,0.70725,0.70735,52200000.0
2009-12-09 02:38:00,0.70735,0.70765,0.70735,0.7076,37700000.0
2009-12-09 02:39:00,0.7076,0.7076,0.7075,0.7075,12800000.0
2009-12-09 02:40:00,0.7075,0.7075,0.7075,0.7075,3200000.0
2009-12-09 02:41:00,0.7075,0.70775,0.7075,0.70775,35200000.0
2009-12-09 02:42:00,0.70775,0.70785,0.7077,0.70785,98600000.0
2009-12-09 02:43:00,0.7078,0.70795,0.7078,0.70795,40100000.0
2009-12-09 02:44:00,0.70795,0.70815,0.70795,0.7081,116500000.0
2009-12-09 02:45:00,0.7081,0.7081,0.70795,0.70795,57900000.0
2009-12-09 02:46:00,0.70795,0.70795,0.7077,0.7079,35600000.0
2009-12-09 02:47:00,0.70785,0.70795,0.70775,0.70795,75500000.0
2009-12-09 02:48:00,0.70795,0.70805,0.70795,0.70795,158600000.0
2009-12-09 02:49:00,0.70795,0.7081,0.70795,0.70805,129200000.0
2009-12-09 02:50:00,0.70805,0.70815,0.70795,0.70815,88200000.0
2009-12-09 02:51:00,0.70815,0.70815,0.7081,0.70815,33800000.0
2009-12-09 02:52:00,0.70815,0.70815,0.70775,0.7079,161100000.0
2009-12-09 02:53:00,0.7078,0.70795,0.70765,0.70765,153300000.0
2009-12-09 02:54:00,0.70765,0.70775,0.7076,0.7076,95600000.0
2009-12-09 02:55:00,0.7076,0.70765,0.7072,0.7072,137600000.0
2009-12-09 02:56:00,0.70705,0.7072,0.707,0.7072,140400000.0
2009-12-09 02:57:00,0.7072,0.70725,0.70715,0.70725,64800000.0
2009-12-09 02:58:00,0.7073,0.7076,0.7073,0.7076,36400000.0
2009-12-09 02:59:00,0.7076,0.7077,0.7076,0.7076,17600000.0
2009-12-09 03:00:00,0.70765,0.7078,0.7076,0.7078,21500000.0
2009-12-09 03:01:00,0.7078,0.7078,0.7077,0.7077,8000000.0
2009-12-09 03:02:00,0.70775,0.70775,0.7077,0.70775,9600000.0
2009-12-09 03:03:00,0.70775,0.7078,0.70765,0.70765,24800000.0
2009-12-09 03:04:00,0.70765,0.70765,0.70765,0.70765,4800000.0
2009-12-09 03:05:00,0.70755,0.7076,0.70725,0.70725,47500000.0
2009-12-09 03:06:00,0.70725,0.7074,0.70705,0.7074,94300000.0
2009-12-09 03:07:00,0.70735,0.70735,0.7072,0.7073,17800000.0
2009-12-09 03:08:00,0.7073,0.7073,0.70695,0.70695,41500000.0
2009-12-09 03:09:00,0.70695,0.70695,0.70665,0.70665,122600000.0
2009-12-09 03:10:00,0.70675,0.7068,0.70635,0.7065,106700000.0
2009-12-09 03:11:00,0.7065,0.70655,0.70635,0.7065,72600000.0
2009-12-09 03:12:00,0.7065,0.7065,0.70635,0.70635,48700000.0
2009-12-09 03:13:00,0.70645,0.7065,0.7064,0.7065,63100000.0
2009-12-09 03:14:00,0.7065,0.70705,0.7065,0.70665,180100000.0
2009-12-09 03:15:00,0.7067,0.7071,0.7066,0.70695,191200000.0
2009-12-09 03:16:00,0.70695,0.7071,0.70695,0.7071,16900000.0
2009-12-09 03:17:00,0.70705,0.7071,0.70705,0.7071,11300000.0
2009-12-09 03:18:00,0.70705,0.7071,0.70705,0.7071,24000000.0
2009-12-09 03:19:00,0.70715,0.70755,0.70715,0.70745,101700000.0
2009-12-09 03:20:00,0.70745,0.7075,0.7074,0.7075,67100000.0
2009-12-09 03:21:00,0.7075,0.7075,0.7075,0.7075,23000000.0
2009-12-09 03:22:00,0.70745,0.70755,0.70745,0.70755,38400000.0
2009-12-09 03:23:00,0.70755,0.70755,0.70755,0.70755,16000000.0
2009-12-09 03:24:00,0.70765,0.7077,0.7076,0.70765,58700000.0
2009-12-09 03:25:00,0.7077,0.7077,0.70765,0.7077,52400000.0
2009-12-09 03:26:00,0.7077,0.70815,0.7077,0.708,127900000.0
2009-12-09 03:27:00,0.70795,0.708,0.70795,0.70795,19300000.0
2009-12-09 03:28:00,0.70795,0.70795,0.7079,0.7079,23300000.0
2009-12-09 03:29:00,0.7079,0.708,0.7079,0.708,48100000.0
2009-12-09 03:30:00,0.7081,0.7082,0.7081,0.7082,25500000.0
2009-12-09 03:31:00,0.70815,0.70825,0.70815,0.7082,13600000.0
2009-12-09 03:32:00,0.70815,0.7082,0.7081,0.7082,29400000.0
2009-12-09 03:33:00,0.70815,0.7084,0.70815,0.70825,78600000.0
2009-12-09 03:34:00,0.70825,0.70825,0.7082,0.70825,14400000.0
2009-12-09 03:35:00,0.7082,0.7083,0.70805,0.70805,76700000.0
2009-12-09 03:36:00,0.70805,0.7082,0.708,0.70815,61100000.0
2009-12-09 03:37:00,0.70815,0.70815,0.70805,0.70805,62800000.0
2009-12-09 03:38:00,0.7081,0.7082,0.708,0.708,53100000.0
2009-12-09 03:39:00,0.708,0.708,0.7076,0.70765,106300000.0
2009-12-09 03:40:00,0.7076,0.7076,0.7075,0.7075,4800000.0
2009-12-09 03:41:00,0.70755,0.70755,0.70745,0.7075,23900000.0
2009-12-09 03:42:00,0.70755,0.70765,0.7075,0.7076,22300000.0
2009-12-09 03:43:00,0.7076,0.7076,0.7076,0.7076,6600000.0
2009-12-09 03:44:00,0.70765,0.70765,0.7076,0.7076,5400000.0
2009-12-09 03:45:00,0.70765,0.70775,0.70755,0.70775,23900000.0
2009-12-09 03:46:00,0.70775,0.7078,0.70765,0.70765,25600000.0
2009-12-09 03:47:00,0.7075,0.70755,0.70745,0.70745,37200000.0
2009-12-09 03:48:00,0.7074,0.7074,0.7074,0.7074,1600000.0
2009-12-09 03:49:00,0.7074,0.7074,0.7074,0.7074,11200000.0
2009-12-09 03:50:00,0.7073,0.70745,0.70725,0.7074,21200000.0
2009-12-09 03:51:00,0.7074,0.7074,0.70705,0.70705,44500000.0
2009-12-09 03:52:00,0.70705,0.7072,0.70705,0.70705,20200000.0
2009-12-09 03:53:00,0.70705,0.70725,0.70705,0.70725,32100000.0
2009-12-09 03:54:00,0.7072,0.70725,0.70715,0.70725,33900000.0
2009-12-09 03:55:00,0.70725,0.70725,0.707,0.70705,33100000.0
2009-12-09 03:56:00,0.7071,0.7071,0.7071,0.7071,4800000.0
2009-12-09 03:57:00,0.70705,0.70705,0.70705,0.70705,6500000.0
2009-12-09 03:58:00,0.70705,0.70715,0.70705,0.70715,6400000.0
2009-12-09 03:59:00,0.70715,0.70715,0.7071,0.70715,19000000.0
2009-12-09 04:00:00,0.70725,0.70745,0.70725,0.70745,61200000.0
2009-12-09 04:01:00,0.70745,0.7076,0.70745,0.7076,22600000.0
2009-12-09 04:02:00,0.70765,0.70775,0.70755,0.70755,16000000.0
2009-12-09 04:03:00,0.70755,0.7076,0.70755,0.7076,48400000.0
2009-12-09 04:04:00,0.70775,0.70785,0.70765,0.70785,16500000.0
2009-12-09 04:05:00,0.70785,0.708,0.70755,0.7076,223300000.0
2009-12-09 04:06:00,0.70755,0.70755,0.7074,0.7075,31300000.0
2009-12-09 04:07:00,0.7075,0.7075,0.70735,0.7074,16800000.0
2009-12-09 04:08:00,0.7074,0.70745,0.7074,0.7074,13600000.0
2009-12-09 04:09:00,0.7074,0.7074,0.7074,0.7074,1600000.0
2009-12-09 04:10:00,0.70735,0.70735,0.70725,0.70725,39900000.0
2009-12-09 04:11:00,0.70725,0.70725,0.70725,0.70725,6500000.0
2009-12-09 04:12:00,0.70725,0.70725,0.70725,0.70725,3600000.0
2009-12-09 04:13:00,0.7073,0.7074,0.7073,0.7074,11300000.0
2009-12-09 04:14:00,0.70735,0.7074,0.70735,0.70735,17600000.0
2009-12-09 04:15:00,0.70735,0.70735,0.70735,0.70735,55000000.0
2009-12-09 04:16:00,0.70735,0.70735,0.70735,0.70735,28500000.0
2009-12-09 04:17:00,0.7074,0.70765,0.7074,0.70765,31500000.0
2009-12-09 04:18:00,0.7076,0.70765,0.7076,0.7076,19400000.0
2009-12-09 04:19:00,0.70765,0.70765,0.7076,0.7076,5000000.0
2009-12-09 04:20:00,0.7076,0.7076,0.7076,0.7076,7700000.0
2009-12-09 04:21:00,0.7076,0.7079,0.7076,0.70785,16400000.0
2009-12-09 04:22:00,0.70785,0.70785,0.70775,0.70775,19800000.0
2009-12-09 04:23:00,0.70775,0.70775,0.70775,0.70775,6500000.0
2009-12-09 04:24:00,0.70785,0.70805,0.7078,0.708,21700000.0
2009-12-09 04:25:00,0.708,0.70805,0.7079,0.70805,38700000.0
2009-12-09 04:26:00,0.70805,0.70805,0.708,0.70805,9600000.0
2009-12-09 04:27:00,0.70795,0.7081,0.70795,0.7081,56200000.0
2009-12-09 04:28:00,0.7081,0.7082,0.7081,0.70815,17800000.0
2009-12-09 04:29:00,0.70815,0.7083,0.70815,0.7083,52300000.0
2009-12-09 04:30:00,0.7083,0.70855,0.7083,0.70845,58400000.0
2009-12-09 04:31:00,0.70845,0.70855,0.7084,0.70855,59000000.0
2009-12-09 04:32:00,0.7086,0.70875,0.7085,0.7085,52500000.0
2009-12-09 04:33:00,0.70855,0.7087,0.7084,0.7084,115200000.0
2009-12-09 04:34:00,0.70835,0.70835,0.70815,0.70825,87700000.0
2009-12-09 04:35:00,0.70825,0.70825,0.70815,0.7082,91000000.0
2009-12-09 04:36:00,0.7082,0.7084,0.7082,0.7082,79100000.0
2009-12-09 04:37:00,0.7082,0.7083,0.7081,0.7082,72500000.0
2009-12-09 04:38:00,0.70815,0.70815,0.7079,0.7079,30600000.0
2009-12-09 04:39:00,0.70795,0.70815,0.70795,0.708,33900000.0
2009-12-09 04:40:00,0.708,0.708,0.70795,0.70795,11200000.0
2009-12-09 04:41:00,0.70795,0.70795,0.70775,0.70775,84100000.0
2009-12-09 04:42:00,0.70775,0.70775,0.70775,0.70775,63500000.0
2009-12-09 04:43:00,0.70785,0.70795,0.7076,0.70775,76900000.0
2009-12-09 04:44:00,0.70775,0.70785,0.70775,0.70785,13600000.0
2009-12-09 04:45:00,0.7078,0.7078,0.70775,0.70775,9700000.0
2009-12-09 04:46:00,0.70795,0.7081,0.70785,0.70795,45900000.0
2009-12-09 04:47:00,0.70795,0.70795,0.70795,0.70795,6400000.0
2009-12-09 04:48:00,0.70761,0.70786,0.70734,0.70784,36500000.0
2009-12-09 04:49:00,0.70742,0.70782,0.70742,0.70768,34000000.0
2009-12-09 04:50:00,0.70757,0.70782,0.70749,0.70782,26600000.0
2009-12-09 04:51:00,0.708,0.708,0.708,0.708,1600000.0
2009-12-09 04:52:00,0.70795,0.70795,0.70795,0.70795,4800000.0
2009-12-09 04:53:00,0.708,0.708,0.708,0.708,1600000.0
2009-12-09 04:54:00,0.70795,0.708,0.70795,0.708,3200000.0
2009-12-09 04:55:00,0.70795,0.70795,0.70795,0.70795,5000000.0
2009-12-09 04:56:00,0.708,0.708,0.708,0.708,1600000.0
2009-12-09 04:57:00,0.70795,0.7081,0.70795,0.7081,36800000.0
2009-12-09 04:58:00,0.7081,0.7081,0.7081,0.7081,9800000.0
2009-12-09 04:59:00,0.7081,0.7084,0.7081,0.7084,96000000.0
2009-12-09 05:00:00,0.7084,0.7084,0.7084,0.7084,6400000.0
2009-12-09 05:01:00,0.70835,0.70845,0.70835,0.70845,45100000.0
2009-12-09 05:02:00,0.70845,0.70845,0.70845,0.70845,91400000.0
2009-12-09 05:03:00,0.70845,0.70865,0.70845,0.70865,63300000.0
2009-12-09 05:04:00,0.70865,0.70875,0.7086,0.70865,122200000.0
2009-12-09 05:05:00,0.70865,0.7087,0.70845,0.7085,68900000.0
2009-12-09 05:06:00,0.7085,0.70855,0.70805,0.70805,121900000.0
2009-12-09 05:07:00,0.70815,0.7083,0.70815,0.70815,64200000.0
2009-12-09 05:08:00,0.70815,0.70815,0.7081,0.7081,18000000.0
2009-12-09 05:09:00,0.70805,0.7082,0.70805,0.7081,36200000.0
2009-12-09 05:10:00,0.70805,0.70815,0.70775,0.7081,182500000.0
2009-12-09 05:11:00,0.70805,0.70815,0.70805,0.70815,107300000.0
2009-12-09 05:12:00,0.70825,0.70845,0.7082,0.70825,143400000.0
2009-12-09 05:13:00,0.70835,0.7085,0.70835,0.70835,18100000.0
2009-12-09 05:14:00,0.70835,0.70865,0.70835,0.7086,107500000.0
2009-12-09 05:15:00,0.7086,0.70895,0.7086,0.70875,91000000.0
2009-12-09 05:16:00,0.7087,0.7087,0.7087,0.7087,2200000.0
2009-12-09 05:17:00,0.7087,0.7087,0.7087,0.7087,10300000.0
2009-12-09 05:18:00,0.7087,0.7088,0.70865,0.7087,50600000.0
2009-12-09 05:19:00,0.70865,0.7087,0.7085,0.70865,124300000.0
2009-12-09 05:20:00,0.7087,0.70875,0.7086,0.7087,43400000.0
2009-12-09 05:21:00,0.7087,0.70875,0.70865,0.7087,37500000.0
2009-12-09 05:22:00,0.7087,0.7087,0.70865,0.70865,25100000.0
2009-12-09 05:23:00,0.70846,0.70846,0.7084,0.70842,41600000.0
2009-12-09 05:24:00,0.70855,0.70865,0.70855,0.70865,28200000.0
2009-12-09 05:25:00,0.7086,0.7086,0.70855,0.70855,29400000.0
2009-12-09 05:26:00,0.70855,0.70855,0.7085,0.70855,39900000.0
2009-12-09 05:27:00,0.70855,0.70855,0.70855,0.70855,41700000.0
2009-12-09 05:28:00,0.70855,0.70855,0.70855,0.70855,19400000.0
2009-12-09 05:29:00,0.70855,0.7087,0.70855,0.7087,9400000.0
2009-12-09 05:30:00,0.7087,0.7087,0.7087,0.7087,4500000.0
2009-12-09 05:31:00,0.70865,0.7087,0.70865,0.7087,14700000.0
2009-12-09 05:32:00,0.7087,0.7087,0.7087,0.7087,4900000.0
2009-12-09 05:33:00,0.7087,0.7087,0.7087,0.7087,21600000.0
2009-12-09 05:34:00,0.7087,0.7087,0.7087,0.7087,2400000.0
2009-12-09 05:35:00,0.7087,0.70875,0.7084,0.7084,40500000.0
2009-12-09 05:36:00,0.70845,0.70845,0.70845,0.70845,1600000.0
2009-12-09 05:37:00,0.70826,0.70834,0.70816,0.70816,30400000.0
2009-12-09 05:38:00,0.70845,0.70845,0.7084,0.7084,24400000.0
2009-12-09 05:39:00,0.70845,0.70845,0.70835,0.7084,47200000.0
2009-12-09 05:40:00,0.7084,0.70845,0.7084,0.70845,36600000.0
2009-12-09 05:41:00,0.7084,0.70845,0.7082,0.7082,43000000.0
2009-12-09 05:42:00,0.7082,0.7082,0.7082,0.7082,6000000.0
2009-12-09 05:43:00,0.7082,0.7082,0.7082,0.7082,13800000.0
2009-12-09 05:44:00,0.7082,0.70835,0.7082,0.70835,58800000.0
2009-12-09 05:45:00,0.70835,0.70835,0.70835,0.70835,4800000.0
2009-12-09 05:46:00,0.70825,0.7083,0.70825,0.7083,8300000.0
2009-12-09 05:47:00,0.7083,0.7084,0.7083,0.7084,8000000.0
2009-12-09 05:48:00,0.70845,0.7086,0.70845,0.70855,113900000.0
2009-12-09 05:49:00,0.70855,0.7086,0.70855,0.70855,14400000.0
2009-12-09 05:50:00,0.70845,0.7085,0.70835,0.70835,51200000.0
2009-12-09 05:51:00,0.70835,0.70835,0.70815,0.7082,105500000.0
2009-12-09 05:52:00,0.7082,0.70825,0.7082,0.70825,34200000.0
2009-12-09 05:53:00,0.70835,0.70855,0.70825,0.70835,111900000.0
2009-12-09 05:54:00,0.7084,0.7085,0.7084,0.7084,54400000.0
2009-12-09 05:55:00,0.7084,0.70845,0.7084,0.70845,6400000.0
2009-12-09 05:56:00,0.7084,0.7084,0.7084,0.7084,9600000.0
2009-12-09 05:57:00,0.7084,0.70845,0.7084,0.70845,25600000.0
2009-12-09 05:58:00,0.7085,0.70865,0.70845,0.70855,68000000.0
2009-12-09 05:59:00,0.70855,0.70855,0.70825,0.70825,65600000.0
2009-12-09 06:00:00,0.70835,0.70845,0.70835,0.70845,54600000.0
2009-12-09 06:01:00,0.70845,0.70855,0.70825,0.70845,166900000.0
2009-12-09 06:02:00,0.70845,0.70845,0.70845,0.70845,20400000.0
2009-12-09 06:03:00,0.70845,0.70845,0.7083,0.70835,60800000.0
2009-12-09 06:04:00,0.70835,0.70835,0.70825,0.7083,45100000.0
2009-12-09 06:05:00,0.70835,0.7084,0.7083,0.7084,35700000.0
2009-12-09 06:06:00,0.7084,0.7084,0.7083,0.7083,31400000.0
2009-12-09 06:07:00,0.7083,0.7083,0.7083,0.7083,16000000.0
2009-12-09 06:08:00,0.7083,0.7083,0.7083,0.7083,4700000.0
2009-12-09 06:09:00,0.7083,0.70835,0.7082,0.70835,61800000.0
2009-12-09 06:10:00,0.70835,0.70835,0.7083,0.7083,6500000.0
2009-12-09 06:11:00,0.7083,0.7083,0.7083,0.7083,32800000.0
2009-12-09 06:12:00,0.7083,0.7084,0.708,0.708,61000000.0
2009-12-09 06:13:00,0.708,0.70825,0.70765,0.70775,247800000.0
2009-12-09 06:14:00,0.70775,0.7079,0.70755,0.7079,216400000.0
2009-12-09 06:15:00,0.70795,0.70795,0.7079,0.70795,9600000.0
2009-12-09 06:16:00,0.70795,0.70795,0.70775,0.70785,59900000.0
2009-12-09 06:17:00,0.70785,0.708,0.7078,0.7079,34000000.0
2009-12-09 06:18:00,0.7079,0.7079,0.70755,0.7076,208400000.0
2009-12-09 06:19:00,0.70765,0.70795,0.70765,0.7079,98700000.0
2009-12-09 06:20:00,0.70795,0.708,0.7079,0.70795,38900000.0
2009-12-09 06:21:00,0.70795,0.70805,0.70795,0.70795,52900000.0
2009-12-09 06:22:00,0.70795,0.708,0.70795,0.708,17600000.0
2009-12-09 06:23:00,0.70785,0.708,0.70785,0.708,14400000.0
2009-12-09 06:24:00,0.70785,0.70785,0.70765,0.7077,62200000.0
2009-12-09 06:25:00,0.7077,0.7081,0.7077,0.70795,44500000.0
2009-12-09 06:26:00,0.70795,0.70795,0.70785,0.70785,19000000.0
2009-12-09 06:27:00,0.70785,0.70795,0.70785,0.70795,22400000.0
2009-12-09 06:28:00,0.70785,0.70795,0.70785,0.70795,8600000.0
2009-12-09 06:29:00,0.70795,0.70795,0.70775,0.70775,12700000.0
2009-12-09 06:30:00,0.7078,0.70795,0.7078,0.70795,7400000.0
2009-12-09 06:31:00,0.70785,0.70795,0.70785,0.70785,41400000.0
2009-12-09 06:32:00,0.70785,0.70785,0.70785,0.70785,5000000.0
2009-12-09 06:33:00,0.70785,0.70785,0.70785,0.70785,1800000.0
2009-12-09 06:34:00,0.70785,0.70785,0.70775,0.70785,25500000.0
2009-12-09 06:35:00,0.70785,0.70785,0.70785,0.70785,3000000.0
2009-12-09 06:36:00,0.70785,0.70785,0.70775,0.70775,51700000.0
2009-12-09 06:37:00,0.70785,0.70815,0.70785,0.70815,138600000.0
2009-12-09 06:38:00,0.70815,0.7085,0.70805,0.70815,139500000.0
2009-12-09 06:39:00,0.7081,0.7081,0.70805,0.7081,11800000.0
2009-12-09 06:40:00,0.7081,0.7081,0.708,0.70805,22400000.0
2009-12-09 06:41:00,0.70805,0.70815,0.708,0.70805,17300000.0
2009-12-09 06:42:00,0.70805,0.70805,0.70805,0.70805,6800000.0
2009-12-09 06:43:00,0.70805,0.7081,0.708,0.7081,15900000.0
2009-12-09 06:44:00,0.7081,0.7082,0.7081,0.7082,10000000.0
2009-12-09 06:45:00,0.70815,0.7083,0.70815,0.7083,18200000.0
2009-12-09 06:46:00,0.70825,0.7083,0.7081,0.7082,47900000.0
2009-12-09 06:47:00,0.7082,0.7083,0.70815,0.7082,25600000.0
2009-12-09 06:48:00,0.7082,0.7082,0.70815,0.70815,5600000.0
2009-12-09 06:49:00,0.70785,0.70807,0.70772,0.70772,29100000.0
2009-12-09 06:50:00,0.70815,0.70845,0.70815,0.70845,41200000.0
2009-12-09 06:51:00,0.70835,0.70835,0.7082,0.7082,17300000.0
2009-12-09 06:52:00,0.7082,0.7082,0.70805,0.70815,93800000.0
2009-12-09 06:53:00,0.70815,0.7083,0.70805,0.70825,118900000.0
2009-12-09 06:54:00,0.70825,0.70825,0.7082,0.70825,32500000.0
2009-12-09 06:55:00,0.70825,0.70825,0.70825,0.70825,6500000.0
2009-12-09 06:56:00,0.70825,0.70835,0.70825,0.70825,15300000.0
2009-12-09 06:57:00,0.70825,0.70825,0.70815,0.7082,29000000.0
2009-12-09 06:58:00,0.7082,0.7082,0.70815,0.70815,41200000.0
2009-12-09 06:59:00,0.7081,0.70825,0.7079,0.70825,94500000.0
2009-12-09 07:00:00,0.7082,0.70825,0.70815,0.7082,37300000.0
2009-12-09 07:01:00,0.7082,0.70825,0.7082,0.7082,27500000.0
2009-12-09 07:02:00,0.7082,0.7082,0.708,0.7081,56600000.0
2009-12-09 07:03:00,0.7081,0.7081,0.70795,0.70805,84000000.0
2009-12-09 07:04:00,0.70805,0.70825,0.70805,0.70825,25200000.0
2009-12-09 07:05:00,0.70825,0.70825,0.708,0.70805,89000000.0
2009-12-09 07:06:00,0.70805,0.70815,0.70805,0.70815,21900000.0
2009-12-09 07:07:00,0.70815,0.70815,0.70815,0.70815,3300000.0
2009-12-09 07:08:00,0.70825,0.70835,0.7082,0.70825,25100000.0
2009-12-09 07:09:00,0.70825,0.70825,0.70825,0.70825,3300000.0
2009-12-09 07:10:00,0.70825,0.7084,0.70825,0.7084,22600000.0
2009-12-09 07:11:00,0.70845,0.70845,0.70835,0.70835,35100000.0
2009-12-09 07:12:00,0.7083,0.70835,0.70825,0.70825,41600000.0
2009-12-09 07:13:00,0.7083,0.7084,0.7083,0.70835,28900000.0
2009-12-09 07:14:00,0.70835,0.70835,0.7083,0.7083,9700000.0
2009-12-09 07:15:00,0.70835,0.7084,0.70835,0.70835,30700000.0
2009-12-09 07:16:00,0.7084,0.70855,0.7084,0.70845,33500000.0
2009-12-09 07:17:00,0.70845,0.70845,0.7084,0.7084,5000000.0
2009-12-09 07:18:00,0.7084,0.7085,0.7084,0.7085,9700000.0
2009-12-09 07:19:00,0.7085,0.70855,0.7085,0.70855,19400000.0
2009-12-09 07:20:00,0.70855,0.70875,0.70855,0.7087,71400000.0
2009-12-09 07:21:00,0.70865,0.70875,0.7086,0.7086,30000000.0
2009-12-09 07:22:00,0.70855,0.7087,0.70855,0.7087,60500000.0
2009-12-09 07:23:00,0.70875,0.70875,0.7087,0.70875,19500000.0
2009-12-09 07:24:00,0.70875,0.70885,0.7087,0.7088,85700000.0
2009-12-09 07:25:00,0.7088,0.70895,0.7088,0.70885,56600000.0
2009-12-09 07:26:00,0.70895,0.709,0.7088,0.70895,91100000.0
2009-12-09 07:27:00,0.70895,0.70895,0.7089,0.7089,24200000.0
2009-12-09 07:28:00,0.7089,0.7089,0.70885,0.70885,42800000.0
2009-12-09 07:29:00,0.70885,0.70885,0.70885,0.70885,53400000.0
2009-12-09 07:30:00,0.70885,0.70885,0.70885,0.70885,6500000.0
2009-12-09 07:31:00,0.7088,0.7088,0.7084,0.7085,82200000.0
2009-12-09 07:32:00,0.7085,0.7085,0.7083,0.7083,66000000.0
2009-12-09 07:33:00,0.7083,0.7084,0.7083,0.7083,55300000.0
2009-12-09 07:34:00,0.7083,0.7084,0.7083,0.7084,66300000.0
2009-12-09 07:35:00,0.7084,0.7084,0.7083,0.7083,60300000.0
2009-12-09 07:36:00,0.70835,0.7084,0.70835,0.7084,14400000.0
2009-12-09 07:37:00,0.7084,0.7085,0.7084,0.7084,40300000.0
2009-12-09 07:38:00,0.70845,0.70845,0.7083,0.70835,34400000.0
2009-12-09 07:39:00,0.70835,0.70835,0.70815,0.70815,16500000.0
2009-12-09 07:40:00,0.7081,0.7081,0.7081,0.7081,3200000.0
2009-12-09 07:41:00,0.70815,0.7082,0.70815,0.70815,8000000.0
2009-12-09 07:42:00,0.70815,0.70825,0.70815,0.70825,22400000.0
2009-12-09 07:43:00,0.70825,0.7083,0.70815,0.70815,100800000.0
2009-12-09 07:44:00,0.70815,0.7083,0.70815,0.70825,30800000.0
2009-12-09 07:45:00,0.70825,0.70825,0.7082,0.7082,6400000.0
2009-12-09 07:46:00,0.70825,0.70825,0.7082,0.7082,11200000.0
2009-12-09 07:47:00,0.70815,0.7082,0.7081,0.7081,52800000.0
2009-12-09 07:48:00,0.7081,0.7082,0.7081,0.7081,25700000.0
2009-12-09 07:49:00,0.7082,0.7083,0.7082,0.7083,29000000.0
2009-12-09 07:50:00,0.7083,0.70855,0.70825,0.70855,88600000.0
2009-12-09 07:51:00,0.70855,0.70865,0.70855,0.70855,82200000.0
2009-12-09 07:52:00,0.7086,0.7086,0.70855,0.7086,38400000.0
2009-12-09 07:53:00,0.70855,0.70905,0.70855,0.70905,90900000.0
2009-12-09 07:54:00,0.70905,0.70965,0.70905,0.7094,62300000.0
2009-12-09 07:55:00,0.70945,0.7095,0.70925,0.70925,128500000.0
2009-12-09 07:56:00,0.70915,0.70915,0.70915,0.70915,37000000.0
2009-12-09 07:57:00,0.70915,0.70915,0.709,0.709,26600000.0
2009-12-09 07:58:00,0.709,0.709,0.70875,0.7088,27300000.0
2009-12-09 07:59:00,0.7088,0.7088,0.7088,0.7088,12900000.0
2009-12-09 08:00:00,0.7088,0.7091,0.7088,0.7091,99300000.0
2009-12-09 08:01:00,0.70915,0.70945,0.709,0.70915,140100000.0
2009-12-09 08:02:00,0.70915,0.70945,0.70885,0.70885,212000000.0
2009-12-09 08:03:00,0.70885,0.70885,0.7088,0.7088,23100000.0
2009-12-09 08:04:00,0.70885,0.7089,0.70875,0.7089,35700000.0
2009-12-09 08:05:00,0.7089,0.70895,0.70865,0.70865,132000000.0
2009-12-09 08:06:00,0.70865,0.7088,0.7085,0.7085,161700000.0
2009-12-09 08:07:00,0.7085,0.70875,0.70825,0.7083,126400000.0
2009-12-09 08:08:00,0.70835,0.7085,0.70835,0.7084,174400000.0
2009-12-09 08:09:00,0.70835,0.70855,0.70835,0.70855,126700000.0
2009-12-09 08:10:00,0.70855,0.7089,0.70855,0.70865,84400000.0
2009-12-09 08:11:00,0.70865,0.709,0.7086,0.70885,216500000.0
2009-12-09 08:12:00,0.7089,0.70895,0.70885,0.70895,41900000.0
2009-12-09 08:13:00,0.70895,0.70895,0.70875,0.70885,78800000.0
2009-12-09 08:14:00,0.7089,0.70905,0.7089,0.70895,96800000.0
2009-12-09 08:15:00,0.70895,0.70905,0.70885,0.70885,74400000.0
2009-12-09 08:16:00,0.70885,0.7091,0.70875,0.70905,173600000.0
2009-12-09 08:17:00,0.7092,0.70925,0.70905,0.70905,126400000.0
2009-12-09 08:18:00,0.70905,0.7091,0.7088,0.7091,109300000.0
2009-12-09 08:19:00,0.7091,0.7091,0.7089,0.7089,57300000.0
2009-12-09 08:20:00,0.7089,0.7089,0.70875,0.7088,49200000.0
2009-12-09 08:21:00,0.7088,0.7088,0.70855,0.70855,43500000.0
2009-12-09 08:22:00,0.70855,0.70855,0.7081,0.70815,117000000.0
2009-12-09 08:23:00,0.70815,0.7082,0.70815,0.70815,23100000.0
2009-12-09 08:24:00,0.70815,0.70845,0.70815,0.70845,44200000.0
2009-12-09 08:25:00,0.70845,0.70845,0.7083,0.7083,12800000.0
2009-12-09 08:26:00,0.70825,0.7083,0.70815,0.70815,42500000.0
2009-12-09 08:27:00,0.70815,0.7082,0.70785,0.708,66500000.0
2009-12-09 08:28:00,0.708,0.70885,0.708,0.7087,198800000.0
2009-12-09 08:29:00,0.7087,0.7087,0.7081,0.70825,166500000.0
2009-12-09 08:30:00,0.70825,0.7083,0.7076,0.70765,169100000.0
2009-12-09 08:31:00,0.70765,0.70805,0.7076,0.70785,159000000.0
2009-12-09 08:32:00,0.70785,0.70805,0.7077,0.7078,64600000.0
2009-12-09 08:33:00,0.70775,0.70805,0.70775,0.70805,103400000.0
2009-12-09 08:34:00,0.70805,0.70805,0.7079,0.70795,28300000.0
2009-12-09 08:35:00,0.7079,0.70825,0.7079,0.7082,114100000.0
2009-12-09 08:36:00,0.7082,0.70825,0.70815,0.7082,28900000.0
2009-12-09 08:37:00,0.70825,0.70825,0.70825,0.70825,29700000.0
2009-12-09 08:38:00,0.70825,0.70825,0.70795,0.70795,101500000.0
2009-12-09 08:39:00,0.7081,0.7082,0.70785,0.70785,99000000.0
2009-12-09 08:40:00,0.70785,0.70785,0.70775,0.70775,77400000.0
2009-12-09 08:41:00,0.70785,0.7081,0.70785,0.70805,75400000.0
2009-12-09 08:42:00,0.70805,0.70815,0.70795,0.70795,191600000.0
2009-12-09 08:43:00,0.70795,0.7081,0.70765,0.70805,215300000.0
2009-12-09 08:44:00,0.70805,0.7083,0.70795,0.7083,140000000.0
2009-12-09 08:45:00,0.7082,0.70835,0.7081,0.70835,188100000.0
2009-12-09 08:46:00,0.7083,0.7084,0.70815,0.70825,215100000.0
2009-12-09 08:47:00,0.70825,0.7087,0.70825,0.7087,378900000.0
2009-12-09 08:48:00,0.70855,0.70855,0.70845,0.7085,75900000.0
2009-12-09 08:49:00,0.7085,0.7085,0.7085,0.7085,2000000.0
2009-12-09 08:50:00,0.7085,0.7085,0.7085,0.7085,1000000.0
2009-12-09 08:51:00,0.7085,0.70855,0.70845,0.7085,55300000.0
2009-12-09 08:52:00,0.7085,0.70855,0.7085,0.70855,53600000.0
2009-12-09 08:53:00,0.70855,0.70855,0.70825,0.70825,169000000.0
2009-12-09 08:54:00,0.70825,0.70825,0.7082,0.70825,133500000.0
2009-12-09 08:55:00,0.70835,0.70835,0.70825,0.70825,84000000.0
2009-12-09 08:56:00,0.70825,0.70825,0.7082,0.7082,60800000.0
2009-12-09 08:57:00,0.70825,0.70835,0.70795,0.70795,186400000.0
2009-12-09 08:58:00,0.708,0.7083,0.70795,0.70825,138200000.0
2009-12-09 08:59:00,0.7082,0.7082,0.7078,0.7078,99600000.0
2009-12-09 09:00:00,0.7079,0.70795,0.7078,0.70795,77200000.0
2009-12-09 09:01:00,0.7079,0.70795,0.70785,0.70785,40600000.0
2009-12-09 09:02:00,0.70785,0.70785,0.70755,0.70755,75400000.0
2009-12-09 09:03:00,0.70745,0.70755,0.7073,0.70745,148300000.0
2009-12-09 09:04:00,0.70745,0.70745,0.7074,0.70745,9600000.0
2009-12-09 09:05:00,0.70755,0.70765,0.70755,0.70765,94600000.0
2009-12-09 09:06:00,0.70765,0.7079,0.7076,0.70765,139300000.0
2009-12-09 09:07:00,0.70765,0.70775,0.70765,0.7077,142400000.0
2009-12-09 09:08:00,0.7077,0.708,0.7077,0.70785,109300000.0
2009-12-09 09:09:00,0.7078,0.70785,0.70765,0.70765,36600000.0
2009-12-09 09:10:00,0.70765,0.70765,0.7075,0.7075,84600000.0
2009-12-09 09:11:00,0.70755,0.70775,0.70755,0.70755,123500000.0
2009-12-09 09:12:00,0.70755,0.7079,0.70755,0.7079,216700000.0
2009-12-09 09:13:00,0.70795,0.7082,0.70785,0.7082,117100000.0
2009-12-09 09:14:00,0.7082,0.70825,0.70805,0.70825,67900000.0
2009-12-09 09:15:00,0.70825,0.7085,0.70825,0.70845,47800000.0
2009-12-09 09:16:00,0.70845,0.70875,0.70845,0.70875,80600000.0
2009-12-09 09:17:00,0.70875,0.7088,0.70875,0.70875,69000000.0
2009-12-09 09:18:00,0.70875,0.70875,0.7084,0.70855,154800000.0
2009-12-09 09:19:00,0.70855,0.70855,0.70845,0.70845,171900000.0
2009-12-09 09:20:00,0.70845,0.70855,0.70845,0.70855,140800000.0
2009-12-09 09:21:00,0.70855,0.70875,0.7085,0.70865,169000000.0
2009-12-09 09:22:00,0.70865,0.7089,0.70865,0.70885,98100000.0
2009-12-09 09:23:00,0.70885,0.709,0.7088,0.709,177100000.0
2009-12-09 09:24:00,0.70895,0.709,0.70895,0.709,115800000.0
2009-12-09 09:25:00,0.70905,0.70905,0.7089,0.7089,151200000.0
2009-12-09 09:26:00,0.7089,0.709,0.7087,0.7087,61600000.0
2009-12-09 09:27:00,0.7087,0.7087,0.70855,0.7086,66800000.0
2009-12-09 09:28:00,0.70865,0.70865,0.70845,0.7085,47300000.0
2009-12-09 09:29:00,0.70845,0.70855,0.7084,0.70855,37900000.0
2009-12-09 09:30:00,0.7085,0.70905,0.7085,0.7089,49400000.0
2009-12-09 09:31:00,0.70885,0.70885,0.70865,0.70865,58300000.0
2009-12-09 09:32:00,0.70865,0.70865,0.70835,0.70845,60200000.0
2009-12-09 09:33:00,0.70845,0.70865,0.70845,0.70865,75000000.0
2009-12-09 09:34:00,0.70865,0.70865,0.70865,0.70865,2000000.0
2009-12-09 09:35:00,0.70865,0.70885,0.70865,0.70875,78900000.0
2009-12-09 09:36:00,0.70875,0.70875,0.7087,0.7087,56100000.0
2009-12-09 09:37:00,0.70875,0.70915,0.70875,0.70905,126500000.0
2009-12-09 09:38:00,0.70905,0.70905,0.70905,0.70905,18500000.0
2009-12-09 09:39:00,0.7091,0.70945,0.7091,0.70925,112400000.0
2009-12-09 09:40:00,0.70925,0.70925,0.70925,0.70925,41200000.0
2009-12-09 09:41:00,0.7092,0.7092,0.70895,0.70895,64400000.0
2009-12-09 09:42:00,0.70895,0.70895,0.70895,0.70895,47200000.0
2009-12-09 09:43:00,0.709,0.70905,0.7089,0.7089,74500000.0
2009-12-09 09:44:00,0.70885,0.7089,0.70865,0.70875,74600001.0
2009-12-09 09:45:00,0.70875,0.70875,0.7087,0.7087,97000000.0
2009-12-09 09:46:00,0.7087,0.7087,0.7086,0.7087,36900000.0
2009-12-09 09:47:00,0.7087,0.7087,0.7086,0.70865,51900000.0
2009-12-09 09:48:00,0.70865,0.7088,0.70865,0.7088,46700000.0
2009-12-09 09:49:00,0.70875,0.70875,0.7087,0.7087,41100000.0
2009-12-09 09:50:00,0.70865,0.70865,0.70835,0.70835,58600000.0
2009-12-09 09:51:00,0.70835,0.70855,0.70825,0.7085,232900000.0
2009-12-09 09:52:00,0.70845,0.7085,0.7081,0.70825,154700000.0
2009-12-09 09:53:00,0.70825,0.70855,0.70825,0.7085,213400000.0
2009-12-09 09:54:00,0.70845,0.70845,0.70835,0.70835,135200000.0
2009-12-09 09:55:00,0.70835,0.70835,0.70805,0.70805,134100000.0
2009-12-09 09:56:00,0.70805,0.7081,0.70775,0.70775,227300000.0
2009-12-09 09:57:00,0.70775,0.7079,0.70775,0.7079,33600000.0
2009-12-09 09:58:00,0.70785,0.7079,0.70785,0.70785,28100000.0
2009-12-09 09:59:00,0.70785,0.7079,0.70775,0.70785,40500000.0
2009-12-09 10:00:00,0.70785,0.70805,0.70745,0.70795,219700000.0
2009-12-09 10:01:00,0.70795,0.70855,0.70795,0.70845,93700000.0
2009-12-09 10:02:00,0.7085,0.7092,0.7085,0.709,233000000.0
2009-12-09 10:03:00,0.70895,0.70905,0.70865,0.70905,246500000.0
2009-12-09 10:04:00,0.7091,0.7095,0.70905,0.70945,126100000.0
2009-12-09 10:05:00,0.70945,0.7097,0.70945,0.70965,49200000.0
2009-12-09 10:06:00,0.70965,0.70985,0.7096,0.7096,117300000.0
2009-12-09 10:07:00,0.70965,0.70985,0.70965,0.70975,111200000.0
2009-12-09 10:08:00,0.70975,0.7098,0.70935,0.70965,105000000.0
2009-12-09 10:09:00,0.70965,0.70985,0.70965,0.7097,54500000.0
2009-12-09 10:10:00,0.7097,0.7098,0.70955,0.70965,36000000.0
2009-12-09 10:11:00,0.70955,0.7097,0.70945,0.7097,81200000.0
2009-12-09 10:12:00,0.70975,0.70975,0.70935,0.7094,78200000.0
2009-12-09 10:13:00,0.7094,0.70945,0.7092,0.7092,91800000.0
2009-12-09 10:14:00,0.70925,0.7093,0.70905,0.70915,100200000.0
2009-12-09 10:15:00,0.70915,0.70915,0.70905,0.7091,55200000.0
2009-12-09 10:16:00,0.7091,0.7096,0.7091,0.7096,46100000.0
2009-12-09 10:17:00,0.70965,0.70975,0.70955,0.7096,73400000.0
2009-12-09 10:18:00,0.70955,0.70975,0.70945,0.70975,36300000.0
2009-12-09 10:19:00,0.70975,0.7098,0.7095,0.70955,66400000.0
2009-12-09 10:20:00,0.70955,0.70965,0.70955,0.70955,36100000.0
2009-12-09 10:21:00,0.70955,0.70955,0.70945,0.7095,24000000.0
2009-12-09 10:22:00,0.70955,0.70995,0.70955,0.70985,48000000.0
2009-12-09 10:23:00,0.70985,0.71,0.70985,0.7099,36200000.0
2009-12-09 10:24:00,0.70995,0.70995,0.70965,0.70975,109500000.0
2009-12-09 10:25:00,0.70975,0.71,0.70975,0.7098,31600000.0
2009-12-09 10:26:00,0.7098,0.7098,0.70965,0.70965,49800000.0
2009-12-09 10:27:00,0.7097,0.71035,0.7097,0.71035,60900000.0
2009-12-09 10:28:00,0.7104,0.7106,0.7104,0.7106,65400000.0
2009-12-09 10:29:00,0.7106,0.71145,0.7106,0.71135,414200002.0
2009-12-09 10:30:00,0.71135,0.7114,0.71075,0.71105,399200000.0
2009-12-09 10:31:00,0.71105,0.71125,0.71075,0.71125,227800000.0
2009-12-09 10:32:00,0.71115,0.7112,0.71095,0.71095,359499999.0
2009-12-09 10:33:00,0.71095,0.71095,0.71065,0.71065,366400000.0
2009-12-09 10:34:00,0.7106,0.7107,0.71035,0.71035,275600000.0
2009-12-09 10:35:00,0.71035,0.7104,0.71005,0.71015,165000000.0
2009-12-09 10:36:00,0.7102,0.7107,0.7102,0.71065,182900000.0
2009-12-09 10:37:00,0.71065,0.71065,0.71015,0.71015,333100000.0
2009-12-09 10:38:00,0.71015,0.7102,0.71015,0.71015,193200000.0
2009-12-09 10:39:00,0.7102,0.71025,0.7096,0.7096,337900000.0
2009-12-09 10:40:00,0.70965,0.70965,0.70895,0.70905,425400000.0
2009-12-09 10:41:00,0.70905,0.70905,0.70885,0.70895,282800000.0
2009-12-09 10:42:00,0.709,0.70925,0.709,0.70925,180100000.0
2009-12-09 10:43:00,0.70925,0.70945,0.70915,0.7093,146800000.0
2009-12-09 10:44:00,0.7093,0.7093,0.7091,0.7091,77600000.0
2009-12-09 10:45:00,0.70905,0.70925,0.70905,0.70925,109600000.0
2009-12-09 10:46:00,0.70925,0.70925,0.70915,0.70915,148000000.0
2009-12-09 10:47:00,0.7092,0.70935,0.7092,0.7093,131900000.0
2009-12-09 10:48:00,0.7093,0.7098,0.7093,0.70975,256000000.0
2009-12-09 10:49:00,0.7099,0.71065,0.7099,0.71065,219900000.0
2009-12-09 10:50:00,0.7106,0.71065,0.71045,0.71045,121100000.0
2009-12-09 10:51:00,0.71045,0.7107,0.71,0.7107,284200000.0
2009-12-09 10:52:00,0.7107,0.7108,0.71055,0.7107,108800000.0
2009-12-09 10:53:00,0.7107,0.7107,0.71025,0.7103,121300000.0
2009-12-09 10:54:00,0.7103,0.7103,0.7098,0.7099,193100000.0
2009-12-09 10:55:00,0.7099,0.7099,0.7098,0.7099,48400000.0
2009-12-09 10:56:00,0.7099,0.71005,0.70965,0.70975,254200000.0
2009-12-09 10:57:00,0.70975,0.71015,0.70975,0.71005,194400000.0
2009-12-09 10:58:00,0.71005,0.7104,0.71005,0.7103,148600000.0
2009-12-09 10:59:00,0.7103,0.7105,0.7102,0.7105,229800000.0
2009-12-09 11:00:00,0.7105,0.7105,0.7104,0.71045,121400000.0
2009-12-09 11:01:00,0.71045,0.7105,0.7103,0.7104,144600001.0
2009-12-09 11:02:00,0.7104,0.7104,0.71015,0.7102,195500000.0
2009-12-09 11:03:00,0.71015,0.71025,0.71,0.7101,85400000.0
2009-12-09 11:04:00,0.7101,0.7101,0.7097,0.7097,186400000.0
2009-12-09 11:05:00,0.7097,0.7099,0.70965,0.7097,277300000.0
2009-12-09 11:06:00,0.70965,0.7097,0.7095,0.70965,384600000.0
2009-12-09 11:07:00,0.70965,0.70965,0.7093,0.70945,653700000.0
2009-12-09 11:08:00,0.70945,0.70945,0.7094,0.7094,106300000.0
2009-12-09 11:09:00,0.7094,0.7097,0.7094,0.7097,145700000.0
2009-12-09 11:10:00,0.7097,0.70975,0.7095,0.70955,249700000.0
2009-12-09 11:11:00,0.7095,0.70955,0.7093,0.7093,143600000.0
2009-12-09 11:12:00,0.70925,0.70935,0.7091,0.7092,200200000.0
2009-12-09 11:13:00,0.70915,0.70985,0.70915,0.7098,299499999.0
2009-12-09 11:14:00,0.7098,0.7099,0.7098,0.7098,122400000.0
2009-12-09 11:15:00,0.7098,0.71055,0.7093,0.7105,415300000.0
2009-12-09 11:16:00,0.7105,0.7111,0.71045,0.71095,258000000.0
2009-12-09 11:17:00,0.71115,0.7112,0.71055,0.71075,396500000.0
2009-12-09 11:18:00,0.71075,0.7112,0.7107,0.7109,321900000.0
2009-12-09 11:19:00,0.7109,0.71135,0.7109,0.7111,432400000.0
2009-12-09 11:20:00,0.71115,0.7112,0.71075,0.71085,214500000.0
2009-12-09 11:21:00,0.7108,0.7112,0.7108,0.71095,348300000.0
2009-12-09 11:22:00,0.71095,0.711,0.71035,0.7104,229500000.0
2009-12-09 11:23:00,0.71035,0.71095,0.71025,0.71095,337100000.0
2009-12-09 11:24:00,0.71095,0.711,0.71095,0.71095,139600000.0
2009-12-09 11:25:00,0.7109,0.71095,0.7106,0.71065,124800000.0
2009-12-09 11:26:00,0.71065,0.71065,0.71025,0.7103,166000000.0
2009-12-09 11:27:00,0.71025,0.7105,0.70995,0.7104,117400000.0
2009-12-09 11:28:00,0.71045,0.71045,0.71025,0.7104,158400000.0
2009-12-09 11:29:00,0.7104,0.7104,0.70985,0.70985,152200000.0
2009-12-09 11:30:00,0.70985,0.71025,0.70985,0.71,137900000.0
2009-12-09 11:31:00,0.71,0.7104,0.70995,0.7104,189100000.0
2009-12-09 11:32:00,0.71035,0.71045,0.71025,0.7103,91600000.0
2009-12-09 11:33:00,0.7103,0.7103,0.7102,0.7102,173300000.0
2009-12-09 11:34:00,0.7102,0.7103,0.71005,0.71025,170400000.0
2009-12-09 11:35:00,0.71025,0.71035,0.71025,0.71035,132700000.0
2009-12-09 11:36:00,0.71035,0.71105,0.7103,0.71095,309200000.0
2009-12-09 11:37:00,0.711,0.711,0.7107,0.7109,241900000.0
2009-12-09 11:38:00,0.7109,0.7109,0.71065,0.71065,177400000.0
2009-12-09 11:39:00,0.71065,0.71065,0.71055,0.71065,60200000.0
2009-12-09 11:40:00,0.71065,0.71065,0.71065,0.71065,3600000.0
2009-12-09 11:41:00,0.71065,0.71125,0.71065,0.71105,245600000.0
2009-12-09 11:42:00,0.71105,0.7112,0.711,0.71115,353100000.0
2009-12-09 11:43:00,0.71115,0.71115,0.7111,0.7111,94900000.0
2009-12-09 11:44:00,0.7111,0.71115,0.71105,0.71105,134200000.0
2009-12-09 11:45:00,0.71105,0.71115,0.7108,0.71085,153400000.0
2009-12-09 11:46:00,0.71075,0.71105,0.71075,0.71105,233200000.0
2009-12-09 11:47:00,0.71105,0.7111,0.7109,0.711,122000000.0
2009-12-09 11:48:00,0.71095,0.71105,0.71095,0.71095,143100000.0
2009-12-09 11:49:00,0.71095,0.71095,0.71075,0.71085,108600000.0
2009-12-09 11:50:00,0.7108,0.71085,0.7108,0.7108,25900000.0
2009-12-09 11:51:00,0.7108,0.71085,0.7107,0.71075,44300000.0
2009-12-09 11:52:00,0.71075,0.71075,0.71075,0.71075,43600000.0
2009-12-09 11:53:00,0.7107,0.71075,0.71045,0.71055,189300000.0
2009-12-09 11:54:00,0.71055,0.71095,0.7105,0.7106,145500000.0
2009-12-09 11:55:00,0.7106,0.71075,0.7106,0.7107,75700000.0
2009-12-09 11:56:00,0.7107,0.7107,0.71055,0.7106,139700000.0
2009-12-09 11:57:00,0.7106,0.7106,0.7106,0.7106,26100000.0
2009-12-09 11:58:00,0.7106,0.71065,0.71055,0.7106,71300000.0
2009-12-09 11:59:00,0.7106,0.71065,0.7106,0.7106,60000000.0
2009-12-09 12:00:00,0.7106,0.7106,0.71055,0.7106,54900000.0
2009-12-09 12:01:00,0.7106,0.71065,0.71055,0.71065,136200000.0
2009-12-09 12:02:00,0.71075,0.7108,0.7106,0.71065,154600000.0
2009-12-09 12:03:00,0.71065,0.7107,0.71065,0.7107,77700000.0
2009-12-09 12:04:00,0.7107,0.71075,0.7107,0.7107,52300000.0
2009-12-09 12:05:00,0.7107,0.7107,0.71065,0.71065,54200000.0
2009-12-09 12:06:00,0.71065,0.71075,0.7106,0.71075,163900000.0
2009-12-09 12:07:00,0.7107,0.71135,0.7107,0.71125,253000000.0
2009-12-09 12:08:00,0.7113,0.71135,0.71125,0.7113,140900000.0
2009-12-09 12:09:00,0.7113,0.7116,0.7113,0.71135,309100000.0
2009-12-09 12:10:00,0.71135,0.71155,0.71135,0.71155,65200000.0
2009-12-09 12:11:00,0.71155,0.7117,0.7115,0.7117,62500000.0
2009-12-09 12:12:00,0.7117,0.71195,0.71155,0.7119,86200000.0
2009-12-09 12:13:00,0.712,0.7121,0.7118,0.712,242800000.0
2009-12-09 12:14:00,0.712,0.71205,0.7118,0.7119,218500000.0
2009-12-09 12:15:00,0.7119,0.71195,0.7117,0.7118,205000000.0
2009-12-09 12:16:00,0.7118,0.7118,0.7117,0.71175,113300000.0
2009-12-09 12:17:00,0.71175,0.71185,0.7117,0.7118,84900000.0
2009-12-09 12:18:00,0.7118,0.712,0.71175,0.712,140600000.0
2009-12-09 12:19:00,0.712,0.7122,0.7119,0.7121,342100000.0
2009-12-09 12:20:00,0.7121,0.7122,0.71205,0.71215,192200001.0
2009-12-09 12:21:00,0.71215,0.7122,0.71205,0.71205,134300000.0
2009-12-09 12:22:00,0.71215,0.7122,0.712,0.71205,115500000.0
2009-12-09 12:23:00,0.71205,0.71205,0.71195,0.712,42300000.0
2009-12-09 12:24:00,0.712,0.712,0.71195,0.71195,35500000.0
2009-12-09 12:25:00,0.71195,0.7121,0.71195,0.7121,39400000.0
2009-12-09 12:26:00,0.7121,0.7121,0.71205,0.71205,9600000.0
2009-12-09 12:27:00,0.71205,0.7121,0.71185,0.71205,80700000.0
2009-12-09 12:28:00,0.71205,0.7123,0.71205,0.71205,120000000.0
2009-12-09 12:29:00,0.71205,0.7122,0.71205,0.7121,135100000.0
2009-12-09 12:30:00,0.7121,0.71245,0.71205,0.71245,204000000.0
2009-12-09 12:31:00,0.7124,0.7127,0.7123,0.7125,119700000.0
2009-12-09 12:32:00,0.7125,0.71275,0.7125,0.71255,296200000.0
2009-12-09 12:33:00,0.71255,0.71295,0.71255,0.71255,204300000.0
2009-12-09 12:34:00,0.71255,0.71255,0.7123,0.71235,161900000.0
2009-12-09 12:35:00,0.71235,0.71275,0.71235,0.71265,244200000.0
2009-12-09 12:36:00,0.7126,0.71275,0.71245,0.71275,215599999.0
2009-12-09 12:37:00,0.71275,0.71295,0.71265,0.71275,161800000.0
2009-12-09 12:38:00,0.71275,0.71285,0.71265,0.7127,169000000.0
2009-12-09 12:39:00,0.7127,0.7137,0.71265,0.7137,228700000.0
2009-12-09 12:40:00,0.71375,0.7139,0.71345,0.7139,142100000.0
2009-12-09 12:41:00,0.7139,0.7142,0.71325,0.7133,135100000.0
2009-12-09 12:42:00,0.7133,0.7136,0.7133,0.71345,99400000.0
2009-12-09 12:43:00,0.71345,0.71345,0.7133,0.7133,118400000.0
2009-12-09 12:44:00,0.7133,0.71335,0.71305,0.7131,234000000.0
2009-12-09 12:45:00,0.7131,0.71315,0.713,0.71315,212899998.0
2009-12-09 12:46:00,0.71315,0.71325,0.71315,0.71325,126900000.0
2009-12-09 12:47:00,0.71325,0.71325,0.71305,0.71305,65000000.0
2009-12-09 12:48:00,0.71305,0.71315,0.71295,0.7131,108000000.0
2009-12-09 12:49:00,0.71305,0.7131,0.71305,0.71305,28900000.0
2009-12-09 12:50:00,0.71305,0.71305,0.713,0.713,23300000.0
2009-12-09 12:51:00,0.713,0.71305,0.713,0.71305,29200000.0
2009-12-09 12:52:00,0.71305,0.71305,0.713,0.713,27600000.0
2009-12-09 12:53:00,0.713,0.713,0.713,0.713,6500000.0
2009-12-09 12:54:00,0.713,0.71315,0.713,0.713,56200000.0
2009-12-09 12:55:00,0.713,0.71305,0.713,0.71305,83000000.0
2009-12-09 12:56:00,0.71305,0.71315,0.71305,0.71305,74600000.0
2009-12-09 12:57:00,0.71305,0.71305,0.71305,0.71305,24100000.0
2009-12-09 12:58:00,0.71305,0.7132,0.71295,0.71305,267000000.0
2009-12-09 12:59:00,0.71305,0.71305,0.71285,0.71285,154300000.0
2009-12-09 13:00:00,0.71285,0.71305,0.7128,0.7128,121600000.0
2009-12-09 13:01:00,0.7128,0.7129,0.71275,0.7128,121500000.0
2009-12-09 13:02:00,0.7128,0.7128,0.7126,0.7126,147300000.0
2009-12-09 13:03:00,0.7126,0.7126,0.71255,0.71255,78000000.0
2009-12-09 13:04:00,0.71255,0.7126,0.7125,0.71255,56700000.0
2009-12-09 13:05:00,0.71255,0.71255,0.7124,0.71245,107000000.0
2009-12-09 13:06:00,0.7124,0.7125,0.7123,0.7123,314800000.0
2009-12-09 13:07:00,0.7123,0.7123,0.71205,0.7121,337700000.0
2009-12-09 13:08:00,0.7121,0.7123,0.71205,0.7122,168000000.0
2009-12-09 13:09:00,0.71225,0.7124,0.71225,0.71235,74400000.0
2009-12-09 13:10:00,0.7124,0.7124,0.71235,0.7124,55200000.0
2009-12-09 13:11:00,0.7124,0.7124,0.71235,0.7124,107200000.0
2009-12-09 13:12:00,0.71245,0.71245,0.71235,0.71235,32000000.0
2009-12-09 13:13:00,0.71235,0.7124,0.71235,0.71235,99900000.0
2009-12-09 13:14:00,0.71235,0.71255,0.71235,0.71255,39700000.0
2009-12-09 13:15:00,0.7125,0.7126,0.71245,0.71245,99200000.0
2009-12-09 13:16:00,0.71245,0.7126,0.7124,0.71255,67100000.0
2009-12-09 13:17:00,0.7125,0.71275,0.7124,0.7124,221400000.0
2009-12-09 13:18:00,0.71245,0.7127,0.7124,0.7126,244900000.0
2009-12-09 13:19:00,0.71275,0.71275,0.7126,0.7127,59200000.0
2009-12-09 13:20:00,0.7127,0.71295,0.7127,0.71295,101800000.0
2009-12-09 13:21:00,0.71295,0.71295,0.71285,0.71295,84000000.0
2009-12-09 13:22:00,0.71295,0.71315,0.71295,0.71305,104000000.0
2009-12-09 13:23:00,0.71305,0.7135,0.71295,0.71345,188700000.0
2009-12-09 13:24:00,0.71345,0.71345,0.7131,0.71315,157800000.0
2009-12-09 13:25:00,0.7132,0.71335,0.7132,0.71335,59800000.0
2009-12-09 13:26:00,0.71335,0.71345,0.71305,0.71305,138000000.0
2009-12-09 13:27:00,0.71305,0.7131,0.713,0.71305,68800000.0
2009-12-09 13:28:00,0.71305,0.71305,0.7129,0.7129,131600000.0
2009-12-09 13:29:00,0.7129,0.7129,0.71255,0.71255,217199999.0
2009-12-09 13:30:00,0.71255,0.7126,0.7125,0.7126,98300000.0
2009-12-09 13:31:00,0.7127,0.7129,0.7127,0.71285,51900000.0
2009-12-09 13:32:00,0.71285,0.7129,0.71275,0.71285,162300000.0
2009-12-09 13:33:00,0.71285,0.71285,0.7127,0.7127,110100000.0
2009-12-09 13:34:00,0.7127,0.71275,0.7127,0.7127,42600000.0
2009-12-09 13:35:00,0.7127,0.7127,0.7127,0.7127,4000000.0
2009-12-09 13:36:00,0.7127,0.7129,0.7127,0.71285,128500000.0
2009-12-09 13:37:00,0.71285,0.71285,0.7127,0.71275,52800000.0
2009-12-09 13:38:00,0.71275,0.71275,0.71275,0.71275,19200000.0
2009-12-09 13:39:00,0.71275,0.71285,0.71275,0.71275,50900000.0
2009-12-09 13:40:00,0.7128,0.71295,0.7127,0.7127,123700000.0
2009-12-09 13:41:00,0.7127,0.71275,0.7125,0.71255,69300000.0
2009-12-09 13:42:00,0.71255,0.7126,0.7125,0.7126,31500000.0
2009-12-09 13:43:00,0.7126,0.7126,0.7126,0.7126,14400000.0
2009-12-09 13:44:00,0.71255,0.7126,0.71255,0.7126,4800000.0
2009-12-09 13:45:00,0.71255,0.7126,0.71255,0.7126,6400000.0
2009-12-09 13:46:00,0.7126,0.71265,0.7125,0.71265,33600000.0
2009-12-09 13:47:00,0.7126,0.71265,0.71255,0.7126,49600000.0
2009-12-09 13:48:00,0.7126,0.71265,0.71245,0.7125,102400000.0
2009-12-09 13:49:00,0.7125,0.71255,0.71235,0.7124,120100000.0
2009-12-09 13:50:00,0.7124,0.71255,0.71235,0.71245,50400000.0
2009-12-09 13:51:00,0.7124,0.71275,0.7124,0.71265,161500000.0
2009-12-09 13:52:00,0.7127,0.7127,0.7127,0.7127,42500000.0
2009-12-09 13:53:00,0.7127,0.7128,0.7127,0.7128,42600000.0
2009-12-09 13:54:00,0.71275,0.7128,0.7127,0.7128,42400000.0
2009-12-09 13:55:00,0.71275,0.7128,0.71275,0.71275,35200000.0
2009-12-09 13:56:00,0.71275,0.71275,0.7127,0.7127,38400000.0
2009-12-09 13:57:00,0.71275,0.71275,0.7127,0.71275,12200000.0
2009-12-09 13:58:00,0.71275,0.7129,0.7124,0.7129,165300000.0
2009-12-09 13:59:00,0.7129,0.713,0.7128,0.71285,111500000.0
2009-12-09 14:00:00,0.71285,0.71325,0.7127,0.71295,201800001.0
2009-12-09 14:01:00,0.71295,0.71295,0.71285,0.7129,49200000.0
2009-12-09 14:02:00,0.71285,0.713,0.71285,0.71295,36500000.0
2009-12-09 14:03:00,0.71295,0.71325,0.71285,0.71285,117300000.0
2009-12-09 14:04:00,0.71285,0.7131,0.71285,0.7131,59000000.0
2009-12-09 14:05:00,0.7131,0.71335,0.7131,0.71335,115000000.0
2009-12-09 14:06:00,0.71335,0.71335,0.71325,0.71325,7400000.0
2009-12-09 14:07:00,0.71325,0.71325,0.713,0.71305,137300000.0
2009-12-09 14:08:00,0.71305,0.71305,0.71305,0.71305,56200000.0
2009-12-09 14:09:00,0.71305,0.71305,0.71285,0.7129,92600000.0
2009-12-09 14:10:00,0.7129,0.7129,0.71265,0.7127,89600000.0
2009-12-09 14:11:00,0.71265,0.7127,0.71255,0.71265,69000000.0
2009-12-09 14:12:00,0.7127,0.71275,0.7127,0.71275,8000000.0
2009-12-09 14:13:00,0.7127,0.71275,0.7127,0.7127,14400000.0
2009-12-09 14:14:00,0.71275,0.7128,0.71255,0.71255,182800001.0
2009-12-09 14:15:00,0.71255,0.71255,0.71245,0.71255,256300000.0
2009-12-09 14:16:00,0.71255,0.71265,0.71255,0.71265,43600000.0
2009-12-09 14:17:00,0.71265,0.71265,0.71235,0.71235,411500000.0
2009-12-09 14:18:00,0.71235,0.7124,0.71225,0.71235,291200000.0
2009-12-09 14:19:00,0.71235,0.71235,0.7123,0.7123,24000000.0
2009-12-09 14:20:00,0.7123,0.71235,0.7123,0.71235,47400000.0
2009-12-09 14:21:00,0.71235,0.71235,0.7123,0.7123,149400000.0
2009-12-09 14:22:00,0.71235,0.71235,0.71225,0.7123,69900000.0
2009-12-09 14:23:00,0.7123,0.7123,0.71215,0.71215,191900000.0
2009-12-09 14:24:00,0.71215,0.7123,0.71215,0.7122,110300000.0
2009-12-09 14:25:00,0.71225,0.7123,0.71205,0.7121,383400000.0
2009-12-09 14:26:00,0.7121,0.71225,0.7119,0.71215,254900000.0
2009-12-09 14:27:00,0.71215,0.7122,0.71195,0.71205,239500000.0
2009-12-09 14:28:00,0.71205,0.71205,0.71185,0.71185,82000000.0
2009-12-09 14:29:00,0.7118,0.7118,0.71165,0.71175,62000000.0
2009-12-09 14:30:00,0.71175,0.71175,0.71165,0.71165,21600000.0
2009-12-09 14:31:00,0.7116,0.71165,0.7116,0.71165,16000000.0
2009-12-09 14:32:00,0.71165,0.71175,0.71165,0.71165,45400000.0
2009-12-09 14:33:00,0.71165,0.71165,0.71165,0.71165,15200000.0
2009-12-09 14:34:00,0.71165,0.71165,0.7116,0.71165,24900000.0
2009-12-09 14:35:00,0.7116,0.7116,0.7114,0.71155,60400000.0
2009-12-09 14:36:00,0.71155,0.71155,0.7114,0.7114,76300000.0
2009-12-09 14:37:00,0.71145,0.71145,0.7114,0.7114,12900000.0
2009-12-09 14:38:00,0.71145,0.7115,0.7114,0.7115,31600000.0
2009-12-09 14:39:00,0.7115,0.7115,0.71145,0.71145,25700000.0
2009-12-09 14:40:00,0.71145,0.7115,0.71145,0.71145,11100000.0
2009-12-09 14:41:00,0.71155,0.7119,0.71155,0.7119,54200000.0
2009-12-09 14:42:00,0.7119,0.71215,0.7119,0.71195,36100000.0
2009-12-09 14:43:00,0.71195,0.71195,0.71155,0.71155,47800000.0
2009-12-09 14:44:00,0.7116,0.7121,0.7116,0.71205,82300000.0
2009-12-09 14:45:00,0.71205,0.71205,0.71185,0.71185,62700000.0
2009-12-09 14:46:00,0.71195,0.71205,0.71175,0.71205,41400000.0
2009-12-09 14:47:00,0.71205,0.71205,0.71195,0.71195,95600000.0
2009-12-09 14:48:00,0.71195,0.71195,0.71195,0.71195,29200000.0
2009-12-09 14:49:00,0.71195,0.71195,0.71165,0.71165,54200000.0
2009-12-09 14:50:00,0.71165,0.7117,0.7113,0.7114,175100000.0
2009-12-09 14:51:00,0.7114,0.7114,0.7112,0.71125,152700000.0
2009-12-09 14:52:00,0.71125,0.71165,0.7112,0.71145,141199999.0
2009-12-09 14:53:00,0.71145,0.71145,0.71145,0.71145,20000000.0
2009-12-09 14:54:00,0.71145,0.71155,0.71135,0.71155,56100000.0
2009-12-09 14:55:00,0.7116,0.71175,0.7116,0.7117,74200000.0
2009-12-09 14:56:00,0.71175,0.71175,0.71165,0.71175,151400000.0
2009-12-09 14:57:00,0.71175,0.71185,0.7114,0.7114,55300000.0
2009-12-09 14:58:00,0.71135,0.71155,0.71135,0.71135,44800000.0
2009-12-09 14:59:00,0.71135,0.71175,0.71135,0.71175,67400000.0
2009-12-09 15:00:00,0.71175,0.712,0.7116,0.71195,180200000.0
2009-12-09 15:01:00,0.7119,0.7125,0.71185,0.71225,324900000.0
2009-12-09 15:02:00,0.71225,0.7127,0.71225,0.7127,175400000.0
2009-12-09 15:03:00,0.7127,0.71325,0.71195,0.71215,284300000.0
2009-12-09 15:04:00,0.7118,0.7126,0.7117,0.71235,244500000.0
2009-12-09 15:05:00,0.71235,0.71345,0.71235,0.7133,258400000.0
2009-12-09 15:06:00,0.71325,0.71325,0.7126,0.71265,231800000.0
2009-12-09 15:07:00,0.71265,0.7128,0.71265,0.7128,171600000.0
2009-12-09 15:08:00,0.7128,0.7128,0.7126,0.71265,136300000.0
2009-12-09 15:09:00,0.71265,0.71275,0.7124,0.71275,134500000.0
2009-12-09 15:10:00,0.71275,0.71315,0.71275,0.71315,83700000.0
2009-12-09 15:11:00,0.71315,0.71315,0.7128,0.7128,182100000.0
2009-12-09 15:12:00,0.71275,0.7134,0.7127,0.71315,400700000.0
2009-12-09 15:13:00,0.7131,0.7137,0.7131,0.71325,190500000.0
2009-12-09 15:14:00,0.71325,0.71345,0.7131,0.71315,165400000.0
2009-12-09 15:15:00,0.7132,0.7134,0.7132,0.71325,64000000.0
2009-12-09 15:16:00,0.71325,0.71325,0.7132,0.7132,15400000.0
2009-12-09 15:17:00,0.71325,0.7133,0.7132,0.7132,58600000.0
2009-12-09 15:18:00,0.7132,0.7132,0.713,0.71305,75000000.0
2009-12-09 15:19:00,0.71305,0.71305,0.7126,0.7126,208200000.0
2009-12-09 15:20:00,0.71265,0.71265,0.71235,0.71255,193900000.0
2009-12-09 15:21:00,0.7125,0.71255,0.71235,0.7124,87300000.0
2009-12-09 15:22:00,0.7124,0.71265,0.7123,0.7126,93600000.0
2009-12-09 15:23:00,0.7126,0.7127,0.71255,0.7127,56000000.0
2009-12-09 15:24:00,0.7127,0.71275,0.7126,0.71275,47200000.0
2009-12-09 15:25:00,0.71275,0.7129,0.71275,0.71275,40800000.0
2009-12-09 15:26:00,0.71275,0.7128,0.7126,0.7126,58500000.0
2009-12-09 15:27:00,0.71255,0.71265,0.71255,0.7126,30500000.0
2009-12-09 15:28:00,0.7126,0.7126,0.7124,0.7124,115800000.0
2009-12-09 15:29:00,0.7124,0.71265,0.7122,0.71225,190200000.0
2009-12-09 15:30:00,0.71225,0.71225,0.71215,0.7122,151800000.0
2009-12-09 15:31:00,0.7122,0.7124,0.7122,0.71235,101900001.0
2009-12-09 15:32:00,0.71235,0.7124,0.71225,0.71235,223900000.0
2009-12-09 15:33:00,0.7123,0.71245,0.7123,0.7124,24800000.0
2009-12-09 15:34:00,0.71235,0.71235,0.71225,0.71235,41800000.0
2009-12-09 15:35:00,0.71235,0.7125,0.71225,0.7124,120400000.0
2009-12-09 15:36:00,0.71235,0.71235,0.7123,0.7123,16000000.0
2009-12-09 15:37:00,0.7123,0.7123,0.71195,0.7122,55300000.0
2009-12-09 15:38:00,0.7122,0.7122,0.7119,0.7121,103100000.0
2009-12-09 15:39:00,0.7121,0.7121,0.71165,0.71165,107900000.0
2009-12-09 15:40:00,0.7116,0.7118,0.71155,0.7118,198100000.0
2009-12-09 15:41:00,0.7119,0.712,0.7116,0.71165,191800000.0
2009-12-09 15:42:00,0.7116,0.7117,0.7113,0.71155,184800000.0
2009-12-09 15:43:00,0.71155,0.712,0.7115,0.7119,95000000.0
2009-12-09 15:44:00,0.7119,0.7119,0.7116,0.71175,90900000.0
2009-12-09 15:45:00,0.7117,0.71185,0.7117,0.71185,139000000.0
2009-12-09 15:46:00,0.71185,0.7121,0.71185,0.71205,176200000.0
2009-12-09 15:47:00,0.7121,0.7128,0.712,0.7127,219100000.0
2009-12-09 15:48:00,0.7127,0.7129,0.7126,0.7127,147700000.0
2009-12-09 15:49:00,0.7127,0.7129,0.7126,0.7127,73000000.0
2009-12-09 15:50:00,0.7127,0.71275,0.7126,0.71265,193900000.0
2009-12-09 15:51:00,0.71265,0.7129,0.71255,0.7129,295300000.0
2009-12-09 15:52:00,0.7129,0.7129,0.7123,0.7123,168400000.0
2009-12-09 15:53:00,0.71235,0.71235,0.71215,0.71215,114600000.0
2009-12-09 15:54:00,0.7122,0.71235,0.7122,0.7123,74000000.0
2009-12-09 15:55:00,0.7123,0.71235,0.7123,0.71235,8300000.0
2009-12-09 15:56:00,0.71235,0.7124,0.71225,0.71235,183300000.0
2009-12-09 15:57:00,0.71235,0.7124,0.71235,0.7124,72100000.0
2009-12-09 15:58:00,0.7124,0.7124,0.7117,0.7121,444100000.0
2009-12-09 15:59:00,0.71215,0.71215,0.71135,0.71135,482000000.0
2009-12-09 16:00:00,0.71135,0.7117,0.7112,0.7117,532799999.0
2009-12-09 16:01:00,0.7117,0.7121,0.71155,0.7116,232800000.0
2009-12-09 16:02:00,0.7116,0.7116,0.71075,0.7109,237900000.0
2009-12-09 16:03:00,0.7109,0.71155,0.7109,0.71115,198400000.0
2009-12-09 16:04:00,0.7112,0.71125,0.71075,0.71115,130100000.0
2009-12-09 16:05:00,0.71115,0.7113,0.711,0.7113,106200000.0
2009-12-09 16:06:00,0.71135,0.71155,0.71095,0.711,288900000.0
2009-12-09 16:07:00,0.71105,0.71105,0.71075,0.7108,117900000.0
2009-12-09 16:08:00,0.71085,0.7109,0.71045,0.71085,236600000.0
2009-12-09 16:09:00,0.7108,0.7108,0.71015,0.7102,177900000.0
2009-12-09 16:10:00,0.7102,0.71055,0.71015,0.71055,163600000.0
2009-12-09 16:11:00,0.7105,0.7107,0.7104,0.7107,152300000.0
2009-12-09 16:12:00,0.71065,0.7107,0.71065,0.7107,82000000.0
2009-12-09 16:13:00,0.71065,0.7108,0.7106,0.71065,140800000.0
2009-12-09 16:14:00,0.7107,0.71105,0.7106,0.71105,209200000.0
2009-12-09 16:15:00,0.71105,0.7114,0.71105,0.7113,150200000.0
2009-12-09 16:16:00,0.7113,0.7115,0.71125,0.7115,118900000.0
2009-12-09 16:17:00,0.7115,0.71165,0.71125,0.71155,174400000.0
2009-12-09 16:18:00,0.7115,0.71175,0.7115,0.7117,149800000.0
2009-12-09 16:19:00,0.7117,0.7118,0.7115,0.7116,97400000.0
2009-12-09 16:20:00,0.7116,0.7117,0.7115,0.7115,86000000.0
2009-12-09 16:21:00,0.7115,0.7121,0.7115,0.71195,109000000.0
2009-12-09 16:22:00,0.71195,0.71205,0.71155,0.7116,241000000.0
2009-12-09 16:23:00,0.71165,0.7119,0.71165,0.7117,152300000.0
2009-12-09 16:24:00,0.7117,0.71175,0.71165,0.7117,137500000.0
2009-12-09 16:25:00,0.7117,0.71175,0.71105,0.71115,198800000.0
2009-12-09 16:26:00,0.71115,0.7114,0.71105,0.7113,186900000.0
2009-12-09 16:27:00,0.7113,0.71155,0.71125,0.71135,72000000.0
2009-12-09 16:28:00,0.71135,0.7119,0.71115,0.7119,320500000.0
2009-12-09 16:29:00,0.71155,0.71175,0.71155,0.71175,165100000.0
2009-12-09 16:30:00,0.71175,0.71205,0.71175,0.7119,336200000.0
2009-12-09 16:31:00,0.71195,0.71205,0.71175,0.71205,207900000.0
2009-12-09 16:32:00,0.71205,0.7124,0.712,0.71225,575100000.0
2009-12-09 16:33:00,0.7123,0.7124,0.71205,0.7121,341900000.0
2009-12-09 16:34:00,0.7121,0.71215,0.71195,0.71205,121100000.0
2009-12-09 16:35:00,0.71205,0.71215,0.71155,0.7116,355000000.0
2009-12-09 16:36:00,0.71165,0.71175,0.711,0.71115,439000000.0
2009-12-09 16:37:00,0.71115,0.71155,0.71115,0.71155,312200000.0
2009-12-09 16:38:00,0.71155,0.71155,0.7112,0.71125,394400000.0
2009-12-09 16:39:00,0.71125,0.71145,0.7112,0.7113,561400000.0
2009-12-09 16:40:00,0.7113,0.7113,0.7109,0.71095,368000000.0
2009-12-09 16:41:00,0.711,0.71135,0.71075,0.71075,494400000.0
2009-12-09 16:42:00,0.7108,0.71085,0.7102,0.7106,299300000.0
2009-12-09 16:43:00,0.7106,0.71075,0.71045,0.71075,177700000.0
2009-12-09 16:44:00,0.71085,0.71115,0.71085,0.711,422600000.0
2009-12-09 16:45:00,0.711,0.71125,0.711,0.71115,364300000.0
2009-12-09 16:46:00,0.71115,0.71125,0.7109,0.71125,426800000.0
2009-12-09 16:47:00,0.7112,0.71125,0.7108,0.71115,367400000.0
2009-12-09 16:48:00,0.7111,0.71125,0.71095,0.7112,283200000.0
2009-12-09 16:49:00,0.7112,0.7115,0.71115,0.7115,361200000.0
2009-12-09 16:50:00,0.7115,0.7118,0.71145,0.71175,279000000.0
2009-12-09 16:51:00,0.71175,0.7122,0.71175,0.71215,369100000.0
2009-12-09 16:52:00,0.71215,0.71225,0.71205,0.7122,206100000.0
2009-12-09 16:53:00,0.71215,0.7125,0.71215,0.7125,138500000.0
2009-12-09 16:54:00,0.7125,0.71265,0.7124,0.7124,159000000.0
2009-12-09 16:55:00,0.71235,0.7124,0.7119,0.7121,296900000.0
2009-12-09 16:56:00,0.7121,0.71215,0.71175,0.71175,316800000.0
2009-12-09 16:57:00,0.71175,0.712,0.7117,0.71195,148200000.0
2009-12-09 16:58:00,0.71195,0.712,0.71145,0.71145,324300000.0
2009-12-09 16:59:00,0.71145,0.71175,0.71125,0.71145,235700000.0
2009-12-09 17:00:00,0.71145,0.71205,0.71145,0.712,259400000.0
2009-12-09 17:01:00,0.71205,0.7127,0.71175,0.7127,203600000.0
2009-12-09 17:02:00,0.7127,0.7133,0.7127,0.713,303300000.0
2009-12-09 17:03:00,0.7129,0.71295,0.7125,0.71255,95400000.0
2009-12-09 17:04:00,0.71255,0.71255,0.7122,0.7123,250100000.0
2009-12-09 17:05:00,0.7123,0.7123,0.712,0.7122,202300000.0
2009-12-09 17:06:00,0.7122,0.71235,0.71185,0.7121,161600000.0
2009-12-09 17:07:00,0.71215,0.71265,0.71205,0.71265,96800000.0
2009-12-09 17:08:00,0.71265,0.71265,0.71225,0.71255,318800000.0
2009-12-09 17:09:00,0.7125,0.7127,0.7125,0.71265,47300000.0
2009-12-09 17:10:00,0.71255,0.7126,0.7123,0.71235,338800001.0
2009-12-09 17:11:00,0.71235,0.71275,0.71235,0.71255,330000000.0
2009-12-09 17:12:00,0.71255,0.71255,0.71225,0.71225,271700000.0
2009-12-09 17:13:00,0.71235,0.71245,0.71225,0.71245,202600000.0
2009-12-09 17:14:00,0.71245,0.71245,0.71225,0.71225,144000000.0
2009-12-09 17:15:00,0.71225,0.71225,0.71205,0.71215,95100000.0
2009-12-09 17:16:00,0.71205,0.7127,0.71205,0.71215,374300000.0
2009-12-09 17:17:00,0.71215,0.71255,0.71215,0.71245,90500000.0
2009-12-09 17:18:00,0.71245,0.71245,0.71225,0.71245,154200000.0
2009-12-09 17:19:00,0.71245,0.71245,0.7121,0.71225,139000000.0
2009-12-09 17:20:00,0.71225,0.71225,0.71215,0.71215,248200000.0
2009-12-09 17:21:00,0.71215,0.71225,0.712,0.712,351400000.0
2009-12-09 17:22:00,0.71195,0.71195,0.71175,0.7118,243000000.0
2009-12-09 17:23:00,0.7118,0.71185,0.71155,0.71155,284900000.0
2009-12-09 17:24:00,0.71155,0.71185,0.7114,0.71175,403700000.0
2009-12-09 17:25:00,0.71175,0.71215,0.71175,0.7118,219400000.0
2009-12-09 17:26:00,0.7118,0.71185,0.71155,0.7118,251300000.0
2009-12-09 17:27:00,0.7118,0.7121,0.7118,0.7121,179600000.0
2009-12-09 17:28:00,0.71205,0.7122,0.71185,0.71195,238400000.0
2009-12-09 17:29:00,0.71195,0.71225,0.71195,0.71225,91500000.0
2009-12-09 17:30:00,0.71225,0.71255,0.7116,0.71175,463600000.0
2009-12-09 17:31:00,0.71175,0.71175,0.71115,0.71135,459000000.0
2009-12-09 17:32:00,0.71135,0.71195,0.71135,0.71195,314799999.0
2009-12-09 17:33:00,0.71195,0.7126,0.71195,0.71255,322500000.0
2009-12-09 17:34:00,0.71255,0.7127,0.71225,0.71225,324400000.0
2009-12-09 17:35:00,0.71225,0.71275,0.71195,0.71255,166600000.0
2009-12-09 17:36:00,0.71255,0.7127,0.7123,0.71235,143300000.0
2009-12-09 17:37:00,0.71235,0.7126,0.7122,0.7122,285200000.0
2009-12-09 17:38:00,0.7122,0.71235,0.7121,0.71225,95499999.0
2009-12-09 17:39:00,0.71225,0.71225,0.7121,0.71225,111000000.0
2009-12-09 17:40:00,0.71225,0.71285,0.7122,0.71285,156200000.0
2009-12-09 17:41:00,0.71285,0.71305,0.7124,0.7124,213700000.0
2009-12-09 17:42:00,0.7124,0.71255,0.71225,0.7125,113800000.0
2009-12-09 17:43:00,0.7125,0.71325,0.7124,0.71315,187400000.0
2009-12-09 17:44:00,0.7131,0.7134,0.713,0.713,192800000.0
2009-12-09 17:45:00,0.713,0.7138,0.7129,0.7138,294500000.0
2009-12-09 17:46:00,0.7138,0.71405,0.71335,0.71405,363700000.0
2009-12-09 17:47:00,0.7139,0.71405,0.71335,0.71405,278100000.0
2009-12-09 17:48:00,0.71405,0.71405,0.71385,0.71385,54600000.0
2009-12-09 17:49:00,0.71395,0.71425,0.71385,0.71425,130200000.0
2009-12-09 17:50:00,0.71425,0.71445,0.71415,0.71435,163900000.0
2009-12-09 17:51:00,0.71435,0.71455,0.7142,0.7143,106300000.0
2009-12-09 17:52:00,0.7143,0.7144,0.7141,0.71415,144200000.0
2009-12-09 17:53:00,0.71415,0.71425,0.7139,0.71405,170600000.0
2009-12-09 17:54:00,0.71405,0.71405,0.71385,0.714,89500000.0
2009-12-09 17:55:00,0.714,0.71425,0.71395,0.71425,207900000.0
2009-12-09 17:56:00,0.7142,0.71445,0.71415,0.71415,122800000.0
2009-12-09 17:57:00,0.71415,0.71415,0.7136,0.71385,260900000.0
2009-12-09 17:58:00,0.71385,0.71395,0.71365,0.71365,210900000.0
2009-12-09 17:59:00,0.71365,0.71365,0.71255,0.7126,232800000.0
2009-12-09 18:00:00,0.71265,0.71325,0.71255,0.7131,266700000.0
2009-12-09 18:01:00,0.7131,0.71325,0.71285,0.71295,130100000.0
2009-12-09 18:02:00,0.71285,0.713,0.71285,0.71285,87600000.0
2009-12-09 18:03:00,0.7128,0.71305,0.71265,0.71295,221400000.0
2009-12-09 18:04:00,0.71295,0.713,0.7127,0.7128,142400000.0
2009-12-09 18:05:00,0.7128,0.71285,0.71255,0.71255,225500001.0
2009-12-09 18:06:00,0.71255,0.71255,0.71245,0.71245,158400000.0
2009-12-09 18:07:00,0.7125,0.71265,0.7125,0.7126,136600000.0
2009-12-09 18:08:00,0.7126,0.7128,0.7124,0.71245,180800000.0
2009-12-09 18:09:00,0.71245,0.71265,0.71235,0.71235,147300000.0
2009-12-09 18:10:00,0.71235,0.71255,0.71235,0.7125,176700000.0
2009-12-09 18:11:00,0.7125,0.7126,0.71235,0.71235,264700000.0
2009-12-09 18:12:00,0.7123,0.71235,0.7119,0.71215,246300000.0
2009-12-09 18:13:00,0.71215,0.71235,0.71205,0.71225,127400000.0
2009-12-09 18:14:00,0.7122,0.7125,0.712,0.7124,206600000.0
2009-12-09 18:15:00,0.71245,0.71265,0.71245,0.71255,247600000.0
2009-12-09 18:16:00,0.71255,0.713,0.71255,0.71285,356300000.0
2009-12-09 18:17:00,0.71285,0.713,0.71255,0.7126,357700000.0
2009-12-09 18:18:00,0.71265,0.7128,0.7126,0.71265,332900000.0
2009-12-09 18:19:00,0.71265,0.71265,0.7123,0.71235,294000000.0
2009-12-09 18:20:00,0.71235,0.7126,0.71225,0.71255,365700000.0
2009-12-09 18:21:00,0.71255,0.71255,0.71215,0.7122,298700000.0
2009-12-09 18:22:00,0.7122,0.7122,0.71185,0.71205,198600000.0
2009-12-09 18:23:00,0.71205,0.7123,0.71205,0.71205,244199999.0
2009-12-09 18:24:00,0.71205,0.71265,0.71195,0.7123,209400000.0
2009-12-09 18:25:00,0.7122,0.71225,0.71195,0.712,66800000.0
2009-12-09 18:26:00,0.712,0.71205,0.71185,0.7119,94200000.0
2009-12-09 18:27:00,0.7119,0.71205,0.71175,0.7119,100400000.0
2009-12-09 18:28:00,0.7119,0.7119,0.7118,0.71185,45400000.0
2009-12-09 18:29:00,0.71175,0.71175,0.71155,0.7116,159700000.0
2009-12-09 18:30:00,0.71165,0.7117,0.71155,0.71155,169000001.0
2009-12-09 18:31:00,0.7116,0.71165,0.71155,0.71155,151300000.0
2009-12-09 18:32:00,0.71155,0.7119,0.71155,0.71185,112100000.0
2009-12-09 18:33:00,0.71185,0.712,0.71165,0.712,112200000.0
2009-12-09 18:34:00,0.71195,0.712,0.7119,0.7119,47800000.0
2009-12-09 18:35:00,0.7119,0.71195,0.7113,0.71145,448800000.0
2009-12-09 18:36:00,0.7113,0.7116,0.71125,0.7116,194900000.0
2009-12-09 18:37:00,0.71155,0.7117,0.71155,0.71165,88400000.0
2009-12-09 18:38:00,0.71165,0.71185,0.71145,0.71175,330200000.0
2009-12-09 18:39:00,0.7117,0.71205,0.71145,0.71175,380200000.0
2009-12-09 18:40:00,0.71175,0.71185,0.71165,0.71165,301300000.0
2009-12-09 18:41:00,0.71165,0.71165,0.7115,0.71155,201600000.0
2009-12-09 18:42:00,0.7115,0.7117,0.7115,0.7117,62400000.0
2009-12-09 18:43:00,0.7118,0.71185,0.7117,0.71185,125800000.0
2009-12-09 18:44:00,0.71185,0.71205,0.71185,0.71185,124900000.0
2009-12-09 18:45:00,0.71185,0.71185,0.7116,0.71165,158500000.0
2009-12-09 18:46:00,0.71165,0.71165,0.71135,0.7114,176400000.0
2009-12-09 18:47:00,0.71145,0.7115,0.71135,0.71145,113800000.0
2009-12-09 18:48:00,0.71145,0.71165,0.71145,0.71165,319299999.0
2009-12-09 18:49:00,0.71165,0.71175,0.71155,0.7117,226300000.0
2009-12-09 18:50:00,0.7117,0.71185,0.71155,0.71165,227900000.0
2009-12-09 18:51:00,0.71165,0.71275,0.71165,0.71255,269100000.0
2009-12-09 18:52:00,0.71255,0.71255,0.71225,0.71245,231500000.0
2009-12-09 18:53:00,0.71235,0.71235,0.7122,0.71225,157600000.0
2009-12-09 18:54:00,0.71225,0.71245,0.71215,0.71245,246600000.0
2009-12-09 18:55:00,0.71245,0.7128,0.71245,0.71245,228500000.0
2009-12-09 18:56:00,0.7125,0.7125,0.71245,0.7125,63200000.0
2009-12-09 18:57:00,0.7125,0.7125,0.7121,0.7122,202100000.0
2009-12-09 18:58:00,0.71225,0.71235,0.71215,0.71225,127600000.0
2009-12-09 18:59:00,0.71225,0.71225,0.71225,0.71225,15000000.0
2009-12-09 19:00:00,0.71225,0.7125,0.71225,0.71235,237700000.0
2009-12-09 19:01:00,0.71235,0.71235,0.7121,0.7121,119500000.0
2009-12-09 19:02:00,0.7121,0.7121,0.7116,0.71165,66000000.0
2009-12-09 19:03:00,0.71165,0.71165,0.71165,0.71165,7000000.0
2009-12-09 19:04:00,0.71165,0.71165,0.71165,0.71165,25800000.0
2009-12-09 19:05:00,0.71165,0.7118,0.71165,0.71175,56400000.0
2009-12-09 19:06:00,0.71175,0.71175,0.7117,0.71175,159600000.0
2009-12-09 19:07:00,0.71175,0.7118,0.71165,0.71165,44200000.0
2009-12-09 19:08:00,0.71165,0.71165,0.71125,0.71135,32800000.0
2009-12-09 19:09:00,0.71135,0.7119,0.71135,0.7117,163000000.0
2009-12-09 19:10:00,0.71165,0.7118,0.71155,0.7116,213700000.0
2009-12-09 19:11:00,0.71155,0.71165,0.71135,0.7116,86800000.0
2009-12-09 19:12:00,0.7117,0.71195,0.7117,0.71175,235500000.0
2009-12-09 19:13:00,0.71175,0.7118,0.71165,0.71165,93700000.0
2009-12-09 19:14:00,0.71165,0.7117,0.71135,0.71135,97200000.0
2009-12-09 19:15:00,0.71135,0.71155,0.71135,0.71145,89400000.0
2009-12-09 19:16:00,0.71145,0.71145,0.7111,0.7111,146700000.0
2009-12-09 19:17:00,0.7111,0.71115,0.71095,0.71115,196000000.0
2009-12-09 19:18:00,0.71115,0.71115,0.71095,0.71095,121700000.0
2009-12-09 19:19:00,0.71095,0.7111,0.7109,0.71095,326799999.0
2009-12-09 19:20:00,0.71095,0.71095,0.71035,0.7104,152000000.0
2009-12-09 19:21:00,0.7104,0.7104,0.71035,0.7104,157700000.0
2009-12-09 19:22:00,0.7104,0.71055,0.7104,0.7105,110400000.0
2009-12-09 19:23:00,0.7105,0.7105,0.71025,0.7103,78500000.0
2009-12-09 19:24:00,0.71025,0.71055,0.71025,0.71055,56600000.0
2009-12-09 19:25:00,0.71055,0.71055,0.7104,0.7104,89700000.0
2009-12-09 19:26:00,0.7104,0.7106,0.7104,0.71055,94600000.0
2009-12-09 19:27:00,0.71055,0.71095,0.71055,0.71085,113900000.0
2009-12-09 19:28:00,0.71085,0.71085,0.71075,0.71075,19400000.0
2009-12-09 19:29:00,0.71075,0.71075,0.7106,0.7107,52800000.0
2009-12-09 19:30:00,0.7107,0.7107,0.71065,0.71065,54600000.0
2009-12-09 19:31:00,0.71065,0.71065,0.7105,0.71065,103000000.0
2009-12-09 19:32:00,0.71065,0.71065,0.7106,0.71065,11400000.0
2009-12-09 19:33:00,0.71065,0.71075,0.7106,0.71065,118300000.0
2009-12-09 19:34:00,0.7106,0.7108,0.7106,0.7108,56800000.0
2009-12-09 19:35:00,0.7108,0.71105,0.7108,0.7109,129300000.0
2009-12-09 19:36:00,0.711,0.71105,0.71055,0.7106,210600000.0
2009-12-09 19:37:00,0.7106,0.71075,0.71045,0.71065,165300000.0
2009-12-09 19:38:00,0.71065,0.71075,0.71055,0.7107,65600000.0
2009-12-09 19:39:00,0.71065,0.71065,0.7102,0.7103,159800000.0
2009-12-09 19:40:00,0.71025,0.71035,0.71025,0.7103,51200000.0
2009-12-09 19:41:00,0.71025,0.7103,0.71025,0.71025,43200000.0
2009-12-09 19:42:00,0.71025,0.71025,0.71025,0.71025,11200000.0
2009-12-09 19:43:00,0.7103,0.71045,0.71005,0.71005,25400000.0
2009-12-09 19:44:00,0.71015,0.71015,0.70925,0.70935,158800000.0
2009-12-09 19:45:00,0.7094,0.70955,0.70935,0.70955,242000000.0
2009-12-09 19:46:00,0.70955,0.70985,0.70955,0.70975,71200000.0
2009-12-09 19:47:00,0.70975,0.70985,0.70975,0.70975,63200000.0
2009-12-09 19:48:00,0.70975,0.7102,0.70975,0.70985,236000000.0
2009-12-09 19:49:00,0.70985,0.71005,0.70985,0.70995,148200000.0
2009-12-09 19:50:00,0.70985,0.70995,0.7097,0.7098,212900000.0
2009-12-09 19:51:00,0.70975,0.71015,0.70975,0.70995,199600000.0
2009-12-09 19:52:00,0.70995,0.7101,0.70995,0.7101,101100000.0
2009-12-09 19:53:00,0.71005,0.71005,0.70955,0.7097,217300000.0
2009-12-09 19:54:00,0.7096,0.7096,0.70955,0.7096,36000000.0
2009-12-09 19:55:00,0.7096,0.71,0.7095,0.70985,48900000.0
2009-12-09 19:56:00,0.70985,0.7101,0.7098,0.71005,145000000.0
2009-12-09 19:57:00,0.70995,0.70995,0.70965,0.7097,116400000.0
2009-12-09 19:58:00,0.70965,0.70985,0.7096,0.70985,37600000.0
2009-12-09 19:59:00,0.70985,0.71,0.7098,0.71,28800000.0
2009-12-09 20:00:00,0.71,0.71005,0.70955,0.70955,327700000.0
2009-12-09 20:01:00,0.70955,0.70965,0.70835,0.70845,267800000.0
2009-12-09 20:02:00,0.7085,0.70895,0.7085,0.70885,213000000.0
2009-12-09 20:03:00,0.7088,0.709,0.70875,0.70895,375100000.0
2009-12-09 20:04:00,0.70895,0.709,0.70765,0.708,589400000.0
2009-12-09 20:05:00,0.708,0.70825,0.708,0.7081,179100000.0
2009-12-09 20:06:00,0.7081,0.70845,0.70795,0.70815,208200000.0
2009-12-09 20:07:00,0.70815,0.70865,0.70815,0.70865,174200000.0
2009-12-09 20:08:00,0.70865,0.70885,0.70865,0.70885,81900000.0
2009-12-09 20:09:00,0.7089,0.70915,0.7089,0.70905,159300000.0
2009-12-09 20:10:00,0.70905,0.70905,0.70905,0.70905,232600001.0
2009-12-09 20:11:00,0.70905,0.7091,0.70905,0.70905,359600000.0
2009-12-09 20:12:00,0.70905,0.7095,0.70905,0.70945,192000000.0
2009-12-09 20:13:00,0.70945,0.71005,0.70945,0.71005,97000000.0
2009-12-09 20:14:00,0.71005,0.71005,0.71005,0.71005,28000000.0
2009-12-09 20:15:00,0.71005,0.71015,0.71,0.7101,98300000.0
2009-12-09 20:16:00,0.71015,0.71015,0.70985,0.71,252500000.0
2009-12-09 20:17:00,0.70995,0.70995,0.7098,0.7098,187600000.0
2009-12-09 20:18:00,0.7098,0.7098,0.7098,0.7098,23600000.0
2009-12-09 20:19:00,0.7098,0.70995,0.7098,0.70985,320400000.0
2009-12-09 20:20:00,0.71,0.71,0.70975,0.7098,78500000.0
2009-12-09 20:21:00,0.7098,0.7098,0.70955,0.70955,158600000.0
2009-12-09 20:22:00,0.70955,0.70955,0.70955,0.70955,138200000.0
2009-12-09 20:23:00,0.70955,0.70985,0.70955,0.70975,220000000.0
2009-12-09 20:24:00,0.70975,0.70985,0.70955,0.70955,118700000.0
2009-12-09 20:25:00,0.70955,0.70955,0.70935,0.70945,316800000.0
2009-12-09 20:26:00,0.70945,0.70945,0.7089,0.7089,161900000.0
2009-12-09 20:27:00,0.7089,0.70905,0.7087,0.7089,390000000.0
2009-12-09 20:28:00,0.7089,0.7089,0.70855,0.70855,265000000.0
2009-12-09 20:29:00,0.70855,0.70905,0.70855,0.709,186200000.0
2009-12-09 20:30:00,0.709,0.70915,0.7086,0.7086,89800000.0
2009-12-09 20:31:00,0.70865,0.70875,0.70845,0.7086,188000000.0
2009-12-09 20:32:00,0.7086,0.70875,0.70845,0.70865,145300000.0
2009-12-09 20:33:00,0.70865,0.7088,0.7086,0.7088,56700000.0
2009-12-09 20:34:00,0.7088,0.70905,0.7086,0.70865,132700000.0
2009-12-09 20:35:00,0.70865,0.7091,0.70865,0.7091,183900000.0
2009-12-09 20:36:00,0.70905,0.70915,0.709,0.70905,158200000.0
2009-12-09 20:37:00,0.7091,0.7091,0.70905,0.70905,46100000.0
2009-12-09 20:38:00,0.70905,0.70905,0.70905,0.70905,16100000.0
2009-12-09 20:39:00,0.709,0.70905,0.70895,0.70905,173200000.0
2009-12-09 20:40:00,0.70915,0.70915,0.7085,0.7085,211700000.0
2009-12-09 20:41:00,0.7085,0.7086,0.7085,0.70855,121700000.0
2009-12-09 20:42:00,0.70855,0.70855,0.7085,0.7085,54400000.0
2009-12-09 20:43:00,0.7085,0.7085,0.7085,0.7085,12800000.0
2009-12-09 20:44:00,0.7085,0.7085,0.7085,0.7085,19200000.0
2009-12-09 20:45:00,0.7086,0.7088,0.7086,0.70875,77400000.0
2009-12-09 20:46:00,0.7087,0.7087,0.7086,0.7086,158800000.0
2009-12-09 20:47:00,0.7086,0.70865,0.7084,0.7084,117200000.0
2009-12-09 20:48:00,0.7084,0.70855,0.7084,0.70855,147000000.0
2009-12-09 20:49:00,0.70855,0.70875,0.70845,0.70865,152200000.0
2009-12-09 20:50:00,0.7086,0.7091,0.7086,0.70905,156400000.0
2009-12-09 20:51:00,0.7091,0.70925,0.7091,0.70915,96400000.0
2009-12-09 20:52:00,0.70925,0.70925,0.70905,0.7091,92500000.0
2009-12-09 20:53:00,0.7091,0.7091,0.70905,0.7091,60800000.0
2009-12-09 20:54:00,0.7091,0.70915,0.7091,0.7091,108800000.0
2009-12-09 20:55:00,0.7091,0.70915,0.7091,0.70915,65800000.0
2009-12-09 20:56:00,0.70915,0.70925,0.70905,0.7091,152400000.0
2009-12-09 20:57:00,0.7091,0.7091,0.70855,0.70895,254200000.0
2009-12-09 20:58:00,0.70895,0.709,0.7088,0.70885,180300000.0
2009-12-09 20:59:00,0.7088,0.70895,0.70875,0.70875,133500000.0
2009-12-09 21:00:00,0.70875,0.70905,0.7087,0.70885,131100000.0
2009-12-09 21:01:00,0.7088,0.70915,0.7088,0.7088,146800000.0
2009-12-09 21:02:00,0.7088,0.70885,0.7087,0.7088,121600000.0
2009-12-09 21:03:00,0.7088,0.70915,0.7088,0.70905,68400000.0
2009-12-09 21:04:00,0.70915,0.7095,0.70915,0.7092,144700000.0
2009-12-09 21:05:00,0.7092,0.7094,0.7092,0.7094,24000000.0
2009-12-09 21:06:00,0.70945,0.70955,0.7094,0.7094,50500000.0
2009-12-09 21:07:00,0.7094,0.7094,0.7093,0.7094,51600000.0
2009-12-09 21:08:00,0.7094,0.70975,0.7094,0.7097,39400000.0
2009-12-09 21:09:00,0.7097,0.7099,0.7097,0.70975,33600000.0
2009-12-09 21:10:00,0.7097,0.7097,0.70945,0.70945,48600000.0
2009-12-09 21:11:00,0.70955,0.70965,0.70945,0.70955,25600000.0
2009-12-09 21:12:00,0.70935,0.70935,0.70925,0.70925,28000000.0
2009-12-09 21:13:00,0.70935,0.70935,0.70935,0.70935,4800000.0
2009-12-09 21:14:00,0.70935,0.70935,0.70925,0.70925,33600000.0
2009-12-09 21:15:00,0.70935,0.70955,0.70935,0.70955,54400000.0
2009-12-09 21:16:00,0.70945,0.70955,0.70935,0.70935,51200000.0
2009-12-09 21:17:00,0.70935,0.70955,0.70935,0.70955,89600000.0
2009-12-09 21:18:00,0.70955,0.70955,0.70955,0.70955,4800000.0
2009-12-09 21:19:00,0.7094,0.7096,0.7094,0.7096,17000000.0
2009-12-09 21:20:00,0.7094,0.70975,0.7094,0.70975,47100000.0
2009-12-09 21:21:00,0.70985,0.70985,0.70975,0.70975,36000000.0
2009-12-09 21:22:00,0.70975,0.70995,0.70975,0.70995,33100000.0
2009-12-09 21:23:00,0.70995,0.71015,0.7098,0.7101,51900000.0
2009-12-09 21:24:00,0.7101,0.71015,0.7097,0.7097,49700000.0
2009-12-09 21:25:00,0.7097,0.7097,0.70965,0.70965,72800000.0
2009-12-09 21:26:00,0.7096,0.70965,0.7096,0.70965,35600000.0
2009-12-09 21:27:00,0.7097,0.7098,0.7097,0.70975,29800000.0
2009-12-09 21:28:00,0.7097,0.70975,0.70955,0.70955,28000000.0
2009-12-09 21:29:00,0.70955,0.70965,0.70935,0.70945,130200000.0
2009-12-09 21:30:00,0.70945,0.7097,0.70945,0.7097,80000000.0
2009-12-09 21:31:00,0.7097,0.7097,0.7095,0.7095,12800000.0
2009-12-09 21:32:00,0.7096,0.71015,0.7096,0.71015,60800000.0
2009-12-09 21:33:00,0.71015,0.71055,0.71015,0.7102,85200000.0
2009-12-09 21:34:00,0.7102,0.71035,0.7102,0.71025,92000000.0
2009-12-09 21:35:00,0.71025,0.7108,0.71025,0.7108,122700000.0
2009-12-09 21:36:00,0.7108,0.7109,0.7106,0.7108,347900000.0
2009-12-09 21:37:00,0.7108,0.71125,0.7108,0.7112,55200000.0
2009-12-09 21:38:00,0.71135,0.71175,0.71125,0.7113,184700000.0
2009-12-09 21:39:00,0.71125,0.7113,0.71105,0.71105,30500000.0
2009-12-09 21:40:00,0.71105,0.71105,0.711,0.711,36200000.0
2009-12-09 21:41:00,0.711,0.71125,0.711,0.71105,173300000.0
2009-12-09 21:42:00,0.7111,0.7113,0.71105,0.71125,19600000.0
2009-12-09 21:43:00,0.7113,0.71135,0.7112,0.71135,33900000.0
2009-12-09 21:44:00,0.7112,0.7114,0.7112,0.7113,18700000.0
2009-12-09 21:45:00,0.7113,0.71165,0.7113,0.71145,51400000.0
2009-12-09 21:46:00,0.71145,0.7118,0.7114,0.7118,34700000.0
2009-12-09 21:47:00,0.71175,0.71175,0.7116,0.71165,42200000.0
2009-12-09 21:48:00,0.71165,0.71175,0.71165,0.71165,30400000.0
2009-12-09 21:49:00,0.7117,0.7118,0.7117,0.7118,20800000.0
2009-12-09 21:50:00,0.7118,0.71185,0.7117,0.71185,29000000.0
2009-12-09 21:51:00,0.71175,0.71175,0.7114,0.71155,33000000.0
2009-12-09 21:52:00,0.71155,0.712,0.71145,0.712,94900000.0
2009-12-09 21:53:00,0.71205,0.71245,0.71205,0.71235,54400000.0
2009-12-09 21:54:00,0.71235,0.71255,0.7122,0.71225,175900000.0
2009-12-09 21:55:00,0.7124,0.7125,0.7122,0.7122,75400000.0
2009-12-09 21:56:00,0.7122,0.71225,0.7121,0.71225,153200000.0
2009-12-09 21:57:00,0.71225,0.71235,0.71225,0.71235,32100000.0
2009-12-09 21:58:00,0.71225,0.7125,0.712,0.7123,104300000.0
2009-12-09 21:59:00,0.7123,0.7124,0.712,0.712,48400000.0
2009-12-09 22:00:00,0.712,0.7146,0.7119,0.7146,144800000.0
2009-12-09 22:01:00,0.71475,0.71735,0.7145,0.717,478900000.0
2009-12-09 22:02:00,0.7169,0.7169,0.7161,0.7167,207500000.0
2009-12-09 22:03:00,0.7167,0.7169,0.71625,0.7166,189500000.0
2009-12-09 22:04:00,0.7164,0.7165,0.71565,0.7159,455400001.0
2009-12-09 22:05:00,0.71595,0.71615,0.7159,0.7161,218800001.0
2009-12-09 22:06:00,0.7161,0.71655,0.71605,0.71655,186300000.0
2009-12-09 22:07:00,0.7166,0.717,0.71655,0.717,244700000.0
2009-12-09 22:08:00,0.717,0.7175,0.7169,0.71745,210000000.0
2009-12-09 22:09:00,0.71745,0.71745,0.717,0.717,249600000.0
2009-12-09 22:10:00,0.717,0.71765,0.717,0.7176,234200000.0
2009-12-09 22:11:00,0.71765,0.71765,0.7171,0.71715,180600000.0
2009-12-09 22:12:00,0.71715,0.71795,0.71715,0.7179,185000000.0
2009-12-09 22:13:00,0.7179,0.7181,0.71775,0.71775,276200000.0
2009-12-09 22:14:00,0.71775,0.7178,0.71725,0.71735,70600000.0
2009-12-09 22:15:00,0.71735,0.71735,0.71675,0.71685,83500000.0
2009-12-09 22:16:00,0.71685,0.71685,0.71645,0.71655,142800000.0
2009-12-09 22:17:00,0.71655,0.71685,0.71655,0.71675,127200000.0
2009-12-09 22:18:00,0.7168,0.7176,0.71675,0.7176,199100000.0
2009-12-09 22:19:00,0.71765,0.71855,0.71755,0.718,239000000.0
2009-12-09 22:20:00,0.71805,0.7182,0.71795,0.7182,187400000.0
2009-12-09 22:21:00,0.7182,0.71855,0.7182,0.71825,168100000.0
2009-12-09 22:22:00,0.71825,0.71855,0.71815,0.7183,329100000.0
2009-12-09 22:23:00,0.71835,0.7188,0.71835,0.71875,121300000.0
2009-12-09 22:24:00,0.71865,0.7187,0.7182,0.7186,95700000.0
2009-12-09 22:25:00,0.7186,0.7192,0.7186,0.7191,215900000.0
2009-12-09 22:26:00,0.71905,0.71905,0.7185,0.7187,147500000.0
2009-12-09 22:27:00,0.7187,0.7187,0.71805,0.71825,177700000.0
2009-12-09 22:28:00,0.71825,0.7183,0.71805,0.71815,102200000.0
2009-12-09 22:29:00,0.71815,0.7183,0.71815,0.71825,47100000.0
2009-12-09 22:30:00,0.71825,0.71825,0.71815,0.7182,40100000.0
2009-12-09 22:31:00,0.7182,0.7186,0.7182,0.71855,177800000.0
2009-12-09 22:32:00,0.71845,0.71855,0.71835,0.71835,125000000.0
2009-12-09 22:33:00,0.71835,0.71835,0.71805,0.71835,68700000.0
2009-12-09 22:34:00,0.71835,0.7186,0.7182,0.7186,97600000.0
2009-12-09 22:35:00,0.7186,0.71875,0.7185,0.7186,191800000.0
2009-12-09 22:36:00,0.7186,0.7186,0.71845,0.7186,269500000.0
2009-12-09 22:37:00,0.71865,0.71865,0.71855,0.71865,102700000.0
2009-12-09 22:38:00,0.71865,0.71865,0.7185,0.7186,51500000.0
2009-12-09 22:39:00,0.7185,0.7185,0.71825,0.7183,52700000.0
2009-12-09 22:40:00,0.7183,0.7183,0.71815,0.71815,61600000.0
2009-12-09 22:41:00,0.71815,0.7184,0.71815,0.7183,222400000.0
2009-12-09 22:42:00,0.71845,0.71855,0.71835,0.71855,158300000.0
2009-12-09 22:43:00,0.71855,0.719,0.71845,0.7188,324400000.0
2009-12-09 22:44:00,0.7188,0.71925,0.7188,0.7192,215800000.0
2009-12-09 22:45:00,0.7192,0.7192,0.7191,0.7191,124800000.0
2009-12-09 22:46:00,0.7191,0.71935,0.7191,0.7192,222800000.0
2009-12-09 22:47:00,0.71925,0.72015,0.71925,0.7201,199700000.0
2009-12-09 22:48:00,0.7201,0.7201,0.7195,0.7198,338000000.0
2009-12-09 22:49:00,0.71975,0.7199,0.71955,0.71975,177000000.0
2009-12-09 22:50:00,0.71975,0.72,0.71955,0.7198,241500000.0
2009-12-09 22:51:00,0.7198,0.7198,0.71955,0.71955,73300000.0
2009-12-09 22:52:00,0.7195,0.71955,0.7191,0.71925,128900000.0
2009-12-09 22:53:00,0.71925,0.7194,0.71915,0.71935,164600000.0
2009-12-09 22:54:00,0.71935,0.7194,0.71925,0.7194,74200000.0
2009-12-09 22:55:00,0.7194,0.7196,0.7194,0.7195,75500000.0
2009-12-09 22:56:00,0.7195,0.71955,0.7195,0.7195,98000000.0
2009-12-09 22:57:00,0.7195,0.71985,0.7195,0.71975,102400000.0
2009-12-09 22:58:00,0.71975,0.71975,0.7196,0.7197,104000000.0
2009-12-09 22:59:00,0.71975,0.71975,0.71965,0.71965,58900000.0
2009-12-09 23:00:00,0.71965,0.7199,0.7195,0.71955,60800000.0
2009-12-09 23:01:00,0.71955,0.71965,0.71955,0.71965,9500000.0
2009-12-09 23:02:00,0.71965,0.7201,0.71965,0.71995,65500000.0
2009-12-09 23:03:00,0.7201,0.7201,0.71995,0.7201,43300000.0
2009-12-09 23:04:00,0.7201,0.7207,0.72005,0.7207,74300000.0
2009-12-09 23:05:00,0.7206,0.72065,0.72025,0.7203,146800000.0
2009-12-09 23:06:00,0.72025,0.72025,0.7199,0.71995,90700000.0
2009-12-09 23:07:00,0.71995,0.72,0.7199,0.7199,47000000.0
2009-12-09 23:08:00,0.7199,0.7199,0.7198,0.7198,38100000.0
2009-12-09 23:09:00,0.7198,0.7198,0.71945,0.71955,43000000.0
2009-12-09 23:10:00,0.7194,0.7196,0.7193,0.71935,85500000.0
2009-12-09 23:11:00,0.71925,0.71935,0.7191,0.7191,48400000.0
2009-12-09 23:12:00,0.7192,0.7192,0.7185,0.719,151400000.0
2009-12-09 23:13:00,0.719,0.71905,0.7184,0.71845,44300000.0
2009-12-09 23:14:00,0.7188,0.719,0.7188,0.719,13400000.0
2009-12-09 23:15:00,0.719,0.719,0.71895,0.71895,13400000.0
2009-12-09 23:16:00,0.71895,0.71895,0.7189,0.7189,12600000.0
2009-12-09 23:17:00,0.7189,0.7189,0.71875,0.7188,20600000.0
2009-12-09 23:18:00,0.71875,0.7188,0.7185,0.7186,65200000.0
2009-12-09 23:19:00,0.7186,0.7189,0.7186,0.7186,47900000.0
2009-12-09 23:20:00,0.7186,0.71865,0.7185,0.71865,42500000.0
2009-12-09 23:21:00,0.71865,0.71865,0.71865,0.71865,3000000.0
2009-12-09 23:22:00,0.71865,0.71865,0.71865,0.71865,8000000.0
2009-12-09 23:23:00,0.71865,0.71865,0.71865,0.71865,3000000.0
2009-12-09 23:24:00,0.71865,0.71865,0.7185,0.7186,18600000.0
2009-12-09 23:25:00,0.7186,0.7186,0.71855,0.7186,17300000.0
2009-12-09 23:26:00,0.7186,0.7186,0.71855,0.71855,11400000.0
2009-12-09 23:27:00,0.7187,0.7187,0.7187,0.7187,5300000.0
2009-12-09 23:28:00,0.7187,0.7187,0.7186,0.7186,7200000.0
2009-12-09 23:29:00,0.7186,0.71875,0.7186,0.71865,16600000.0
2009-12-09 23:30:00,0.71865,0.7189,0.7186,0.7189,7800000.0
2009-12-09 23:31:00,0.71885,0.71895,0.71885,0.71895,17900000.0
2009-12-09 23:32:00,0.71895,0.719,0.7189,0.719,7200000.0
2009-12-09 23:33:00,0.719,0.7192,0.719,0.7192,49000000.0
2009-12-09 23:34:00,0.7192,0.7194,0.7192,0.7194,53600000.0
2009-12-09 23:35:00,0.7194,0.7194,0.71935,0.71935,10600000.0
2009-12-09 23:36:00,0.71935,0.71935,0.7193,0.7193,5500000.0
2009-12-09 23:37:00,0.7193,0.7194,0.7192,0.7192,16600000.0
2009-12-09 23:38:00,0.7192,0.7192,0.7192,0.7192,4000000.0
2009-12-09 23:39:00,0.71907,0.71907,0.71907,0.71907,8000000.0
2009-12-09 23:40:00,0.7192,0.7192,0.7192,0.7192,7000000.0
2009-12-09 23:41:00,0.7192,0.7192,0.7192,0.7192,16300000.0
2009-12-09 23:42:00,0.7192,0.7192,0.7192,0.7192,4300000.0
2009-12-09 23:43:00,0.7194,0.7194,0.7194,0.7194,1000000.0
2009-12-09 23:44:00,0.71888,0.71917,0.71888,0.719,44800000.0
2009-12-09 23:45:00,0.71895,0.71915,0.71895,0.71915,12400000.0
2009-12-09 23:46:00,0.7189,0.719,0.71865,0.719,25800000.0
2009-12-09 23:47:00,0.71895,0.719,0.7186,0.719,27200000.0
2009-12-09 23:48:00,0.719,0.719,0.71875,0.7189,26900000.0
2009-12-09 23:49:00,0.71875,0.71875,0.7187,0.71875,13200000.0
2009-12-09 23:50:00,0.7187,0.7188,0.7187,0.7188,13600000.0
2009-12-09 23:51:00,0.7189,0.719,0.7189,0.719,22000000.0
2009-12-09 23:52:00,0.719,0.719,0.71835,0.7186,103400000.0
2009-12-09 23:53:00,0.71865,0.71875,0.7185,0.7185,27600000.0
2009-12-09 23:54:00,0.71855,0.71885,0.71855,0.71865,59400000.0
2009-12-09 23:55:00,0.71865,0.71865,0.71865,0.71865,1000000.0
2009-12-09 23:56:00,0.71865,0.71865,0.71855,0.71855,29200000.0
2009-12-09 23:57:00,0.71855,0.7187,0.71855,0.71865,37200000.0
2009-12-09 23:58:00,0.71865,0.71865,0.71865,0.71865,7400000.0
2009-12-09 23:59:00,0.71865,0.71865,0.71865,0.71865,13200000.0
2009-12-10 00:00:00,0.7186,0.7189,0.71855,0.7189,14400000.0
2009-12-10 00:01:00,0.7188,0.7189,0.7188,0.7188,41100000.0
2009-12-10 00:02:00,0.7189,0.7189,0.7189,0.7189,7400000.0
2009-12-10 00:03:00,0.7189,0.719,0.7189,0.719,4000000.0
2009-12-10 00:04:00,0.7191,0.7191,0.719,0.719,14000000.0
2009-12-10 00:05:00,0.71905,0.7193,0.71905,0.71915,13000000.0
2009-12-10 00:06:00,0.7195,0.71965,0.71915,0.71915,27800000.0
2009-12-10 00:07:00,0.7193,0.7195,0.7193,0.7195,7800000.0
2009-12-10 00:08:00,0.71945,0.7195,0.7191,0.71945,27200000.0
2009-12-10 00:09:00,0.7195,0.7195,0.7195,0.7195,3400000.0
2009-12-10 00:10:00,0.7195,0.7195,0.71945,0.71945,11000000.0
2009-12-10 00:11:00,0.71945,0.7198,0.71935,0.7198,63800000.0
2009-12-10 00:12:00,0.7198,0.71985,0.7198,0.7198,24600000.0
2009-12-10 00:13:00,0.71985,0.71985,0.7198,0.7198,13200000.0
2009-12-10 00:14:00,0.71985,0.72,0.71985,0.72,72600000.0
2009-12-10 00:15:00,0.72,0.72005,0.72,0.72005,23300000.0
2009-12-10 00:16:00,0.72005,0.72005,0.71985,0.72,18400000.0
2009-12-10 00:17:00,0.72,0.7201,0.72,0.7201,16200000.0
2009-12-10 00:18:00,0.72005,0.7202,0.72005,0.7202,43800000.0
2009-12-10 00:19:00,0.7204,0.7214,0.7204,0.72135,129400000.0
2009-12-10 00:20:00,0.72135,0.7216,0.7204,0.7215,91300000.0
2009-12-10 00:21:00,0.7214,0.72155,0.7214,0.7215,54800000.0
2009-12-10 00:22:00,0.7215,0.7218,0.72145,0.72175,57200000.0
2009-12-10 00:23:00,0.7217,0.7217,0.72145,0.72155,50200000.0
2009-12-10 00:24:00,0.72155,0.72155,0.72155,0.72155,2400000.0
2009-12-10 00:25:00,0.7217,0.7221,0.7215,0.72195,38700000.0
2009-12-10 00:26:00,0.72195,0.72205,0.7218,0.72195,41600000.0
2009-12-10 00:27:00,0.7219,0.72195,0.7218,0.72195,27800000.0
2009-12-10 00:28:00,0.72195,0.72265,0.7219,0.72265,79600000.0
2009-12-10 00:29:00,0.72265,0.72275,0.7223,0.72275,47500000.0
2009-12-10 00:30:00,0.72275,0.72275,0.7221,0.72235,37600000.0
2009-12-10 00:31:00,0.7223,0.72235,0.7222,0.7223,12000000.0
2009-12-10 00:32:00,0.7223,0.7224,0.72225,0.72235,23200000.0
2009-12-10 00:33:00,0.72235,0.7224,0.7222,0.7223,25800000.0
2009-12-10 00:34:00,0.7223,0.7225,0.7223,0.72235,49400000.0
2009-12-10 00:35:00,0.7223,0.7223,0.72205,0.7222,58200000.0
2009-12-10 00:36:00,0.7222,0.7222,0.72175,0.7218,81400000.0
2009-12-10 00:37:00,0.72185,0.7221,0.72185,0.7221,48500000.0
2009-12-10 00:38:00,0.7221,0.7226,0.7221,0.7226,75400000.0
2009-12-10 00:39:00,0.7226,0.7227,0.7226,0.72265,34900000.0
2009-12-10 00:40:00,0.72265,0.72345,0.72265,0.72325,137000000.0
2009-12-10 00:41:00,0.7232,0.7232,0.723,0.723,97100000.0
2009-12-10 00:42:00,0.723,0.723,0.7225,0.7226,110200000.0
2009-12-10 00:43:00,0.7226,0.7227,0.7222,0.72245,52000000.0
2009-12-10 00:44:00,0.72245,0.7225,0.72235,0.7224,43800000.0
2009-12-10 00:45:00,0.7224,0.7224,0.72235,0.7224,25200000.0
2009-12-10 00:46:00,0.7225,0.7225,0.7223,0.7224,52200000.0
2009-12-10 00:47:00,0.7224,0.7225,0.7224,0.7225,45600000.0
2009-12-10 00:48:00,0.7224,0.7224,0.72225,0.7223,78800000.0
2009-12-10 00:49:00,0.72225,0.72245,0.72225,0.72225,61300000.0
2009-12-10 00:50:00,0.72225,0.72225,0.72215,0.72215,14600000.0
2009-12-10 00:51:00,0.7221,0.72215,0.722,0.72215,66200000.0
2009-12-10 00:52:00,0.7221,0.7221,0.72205,0.7221,22700000.0
2009-12-10 00:53:00,0.7221,0.72215,0.72195,0.72195,26100000.0
2009-12-10 00:54:00,0.72205,0.72255,0.72185,0.72215,163100000.0
2009-12-10 00:55:00,0.7222,0.72235,0.72215,0.72225,54400000.0
2009-12-10 00:56:00,0.72215,0.72215,0.722,0.7221,34300000.0
2009-12-10 00:57:00,0.72215,0.7224,0.72215,0.7223,136600000.0
2009-12-10 00:58:00,0.7223,0.72285,0.7223,0.7226,118800000.0
2009-12-10 00:59:00,0.7226,0.7226,0.72195,0.7223,66000000.0
2009-12-10 01:00:00,0.72235,0.7225,0.7223,0.7224,53700000.0
2009-12-10 01:01:00,0.7224,0.72255,0.7224,0.7225,27400000.0
2009-12-10 01:02:00,0.72255,0.72255,0.72245,0.7225,29300000.0
2009-12-10 01:03:00,0.7226,0.7226,0.7226,0.7226,3900000.0
2009-12-10 01:04:00,0.7226,0.7226,0.72205,0.72225,68400000.0
2009-12-10 01:05:00,0.72225,0.72235,0.72225,0.72235,18600000.0
2009-12-10 01:06:00,0.7223,0.7223,0.72215,0.72215,31900000.0
2009-12-10 01:07:00,0.72215,0.7222,0.72215,0.7222,7000000.0
2009-12-10 01:08:00,0.7222,0.7222,0.7221,0.7221,28800000.0
2009-12-10 01:09:00,0.722,0.72206,0.72198,0.72206,42200000.0
2009-12-10 01:10:00,0.72215,0.72215,0.7221,0.7221,13400000.0
2009-12-10 01:11:00,0.7222,0.7222,0.7221,0.7221,33000000.0
2009-12-10 01:12:00,0.7221,0.7221,0.72195,0.72195,41500000.0
2009-12-10 01:13:00,0.7219,0.7219,0.72175,0.7218,22700000.0
2009-12-10 01:14:00,0.7218,0.7218,0.72145,0.7216,40900000.0
2009-12-10 01:15:00,0.7216,0.7216,0.7216,0.7216,5500000.0
2009-12-10 01:16:00,0.72165,0.7219,0.72165,0.7218,37100000.0
2009-12-10 01:17:00,0.7218,0.7218,0.7216,0.7216,43900000.0
2009-12-10 01:18:00,0.7217,0.7219,0.7216,0.7219,47200000.0
2009-12-10 01:19:00,0.72185,0.722,0.72185,0.72195,21200000.0
2009-12-10 01:20:00,0.72195,0.72205,0.7219,0.72195,20500000.0
2009-12-10 01:21:00,0.72185,0.72185,0.72185,0.72185,3400000.0
2009-12-10 01:22:00,0.72195,0.7222,0.72195,0.7221,36100000.0
2009-12-10 01:23:00,0.7221,0.7222,0.7221,0.7222,21400000.0
2009-12-10 01:24:00,0.7222,0.7222,0.72215,0.72215,7200000.0
2009-12-10 01:25:00,0.7221,0.72225,0.7221,0.72225,29100000.0
2009-12-10 01:26:00,0.7222,0.7224,0.7222,0.7223,23900000.0
2009-12-10 01:27:00,0.7223,0.7223,0.7223,0.7223,1800000.0
2009-12-10 01:28:00,0.72225,0.72225,0.7221,0.7221,52000000.0
2009-12-10 01:29:00,0.7221,0.7221,0.72205,0.72205,9600000.0
2009-12-10 01:30:00,0.72205,0.72215,0.72205,0.72215,29600000.0
2009-12-10 01:31:00,0.7221,0.7221,0.72205,0.7221,21200000.0
2009-12-10 01:32:00,0.7221,0.7221,0.72205,0.7221,16000000.0
2009-12-10 01:33:00,0.7221,0.7221,0.7221,0.7221,1600000.0
2009-12-10 01:34:00,0.72205,0.72205,0.72205,0.72205,14400000.0
2009-12-10 01:35:00,0.72205,0.72205,0.72205,0.72205,3200000.0
2009-12-10 01:36:00,0.72186,0.72209,0.72175,0.72179,26300000.0
2009-12-10 01:37:00,0.72205,0.72215,0.72205,0.72205,21200000.0
2009-12-10 01:38:00,0.72205,0.72205,0.72205,0.72205,3400000.0
2009-12-10 01:39:00,0.72195,0.72206,0.72189,0.72196,24000000.0
2009-12-10 01:40:00,0.72191,0.72223,0.72171,0.72189,60800000.0
2009-12-10 01:41:00,0.72205,0.72205,0.72185,0.72195,38700000.0
2009-12-10 01:42:00,0.72195,0.72195,0.72195,0.72195,3400000.0
2009-12-10 01:43:00,0.722,0.722,0.72195,0.722,88100000.0
2009-12-10 01:44:00,0.72195,0.72195,0.72195,0.72195,3400000.0
2009-12-10 01:45:00,0.72195,0.72215,0.72195,0.72205,31600000.0
2009-12-10 01:46:00,0.722,0.722,0.72185,0.72185,24600000.0
2009-12-10 01:47:00,0.72185,0.72195,0.72185,0.7219,63000000.0
2009-12-10 01:48:00,0.7219,0.722,0.7219,0.722,45600000.0
2009-12-10 01:49:00,0.72195,0.722,0.72195,0.722,35200000.0
2009-12-10 01:50:00,0.72195,0.722,0.7219,0.722,64400000.0
2009-12-10 01:51:00,0.722,0.722,0.72195,0.722,21500000.0
2009-12-10 01:52:00,0.722,0.722,0.7217,0.7217,49400000.0
2009-12-10 01:53:00,0.7217,0.7217,0.72165,0.7217,48700000.0
2009-12-10 01:54:00,0.7217,0.7219,0.7217,0.7218,32300000.0
2009-12-10 01:55:00,0.72175,0.7218,0.72175,0.7218,17900000.0
2009-12-10 01:56:00,0.72185,0.72195,0.7218,0.7218,33000000.0
2009-12-10 01:57:00,0.7218,0.7218,0.72175,0.7218,35600000.0
2009-12-10 01:58:00,0.7218,0.7219,0.7218,0.7218,4000000.0
2009-12-10 01:59:00,0.7218,0.722,0.7218,0.7219,20600000.0
2009-12-10 02:00:00,0.7219,0.72195,0.72185,0.72185,33400000.0
2009-12-10 02:01:00,0.72185,0.72195,0.72185,0.72195,52600000.0
2009-12-10 02:02:00,0.72195,0.72195,0.7219,0.7219,19000000.0
2009-12-10 02:03:00,0.7219,0.72195,0.7219,0.7219,12400000.0
2009-12-10 02:04:00,0.72205,0.72205,0.72205,0.72205,5000000.0
2009-12-10 02:05:00,0.7219,0.7219,0.7219,0.7219,3300000.0
2009-12-10 02:06:00,0.72195,0.72195,0.72195,0.72195,30100000.0
2009-12-10 02:07:00,0.72195,0.7221,0.72195,0.72195,81400000.0
2009-12-10 02:08:00,0.72195,0.72195,0.72195,0.72195,8000000.0
2009-12-10 02:09:00,0.72195,0.722,0.72195,0.72195,24400000.0
2009-12-10 02:10:00,0.72205,0.7221,0.72195,0.72195,41400000.0
2009-12-10 02:11:00,0.72195,0.72195,0.7216,0.72165,63800000.0
2009-12-10 02:12:00,0.72165,0.72195,0.72165,0.72175,51100000.0
2009-12-10 02:13:00,0.72175,0.72175,0.72165,0.72165,27100000.0
2009-12-10 02:14:00,0.72165,0.72165,0.7216,0.72165,18700000.0
2009-12-10 02:15:00,0.7216,0.722,0.7216,0.722,52100000.0
2009-12-10 02:16:00,0.722,0.7221,0.72195,0.7221,74800000.0
2009-12-10 02:17:00,0.7221,0.7221,0.72195,0.722,43200000.0
2009-12-10 02:18:00,0.722,0.7221,0.722,0.7221,28100000.0
2009-12-10 02:19:00,0.7221,0.7221,0.7221,0.7221,5300000.0
2009-12-10 02:20:00,0.7221,0.7223,0.7221,0.7223,67500000.0
2009-12-10 02:21:00,0.7223,0.7224,0.7223,0.7224,38000000.0
2009-12-10 02:22:00,0.7224,0.7224,0.72235,0.72235,22500000.0
2009-12-10 02:23:00,0.7224,0.7226,0.7224,0.7226,16800000.0
2009-12-10 02:24:00,0.7226,0.72285,0.7224,0.7224,180800000.0
2009-12-10 02:25:00,0.7224,0.7226,0.7224,0.72245,46000000.0
2009-12-10 02:26:00,0.72245,0.72245,0.7219,0.7221,132000000.0
2009-12-10 02:27:00,0.7222,0.7223,0.722,0.72205,111500000.0
2009-12-10 02:28:00,0.72205,0.7221,0.72165,0.72165,100000000.0
2009-12-10 02:29:00,0.72165,0.72205,0.72165,0.722,138300000.0
2009-12-10 02:30:00,0.72195,0.72525,0.72195,0.72485,177700000.0
2009-12-10 02:31:00,0.72465,0.72525,0.72355,0.72395,174300000.0
2009-12-10 02:32:00,0.72405,0.72545,0.7236,0.72525,197100000.0
2009-12-10 02:33:00,0.72525,0.72525,0.72495,0.72495,109700000.0
2009-12-10 02:34:00,0.7249,0.7252,0.7245,0.72505,133200000.0
2009-12-10 02:35:00,0.725,0.72515,0.72485,0.72485,42400000.0
2009-12-10 02:36:00,0.72485,0.72495,0.72445,0.72445,79500000.0
2009-12-10 02:37:00,0.72445,0.7252,0.72435,0.72515,97500000.0
2009-12-10 02:38:00,0.7251,0.7251,0.72475,0.72485,56800000.0
2009-12-10 02:39:00,0.72485,0.72505,0.72475,0.72505,172400000.0
2009-12-10 02:40:00,0.72505,0.72505,0.72485,0.72505,140100000.0
2009-12-10 02:41:00,0.72505,0.72545,0.72505,0.72545,183700000.0
2009-12-10 02:42:00,0.72555,0.7257,0.7254,0.72545,173500000.0
2009-12-10 02:43:00,0.7255,0.72555,0.72535,0.72555,87600000.0
2009-12-10 02:44:00,0.72545,0.7255,0.7252,0.72525,136200000.0
2009-12-10 02:45:00,0.72525,0.72565,0.72525,0.7255,116200000.0
2009-12-10 02:46:00,0.7255,0.72555,0.72545,0.72545,34500000.0
2009-12-10 02:47:00,0.72545,0.72545,0.72505,0.72515,66700000.0
2009-12-10 02:48:00,0.7251,0.7251,0.72475,0.7249,80900000.0
2009-12-10 02:49:00,0.7249,0.72495,0.72455,0.72465,164300000.0
2009-12-10 02:50:00,0.7246,0.72465,0.7245,0.7245,34900000.0
2009-12-10 02:51:00,0.7245,0.7245,0.7238,0.72395,115800000.0
2009-12-10 02:52:00,0.72385,0.7242,0.7237,0.7239,227100000.0
2009-12-10 02:53:00,0.72385,0.7242,0.72385,0.72395,123300000.0
2009-12-10 02:54:00,0.72395,0.72415,0.72375,0.72415,210500000.0
2009-12-10 02:55:00,0.72415,0.72425,0.72415,0.72425,46900000.0
2009-12-10 02:56:00,0.7244,0.7244,0.72395,0.724,120300000.0
2009-12-10 02:57:00,0.7239,0.72415,0.72365,0.72375,76700000.0
2009-12-10 02:58:00,0.72375,0.7238,0.7235,0.7236,63100000.0
2009-12-10 02:59:00,0.72365,0.72365,0.72345,0.7235,128000000.0
2009-12-10 03:00:00,0.7235,0.7239,0.72335,0.7239,125600000.0
2009-12-10 03:01:00,0.7239,0.724,0.7239,0.724,28400000.0
2009-12-10 03:02:00,0.72395,0.72395,0.7237,0.72385,31600000.0
2009-12-10 03:03:00,0.7238,0.72395,0.7238,0.7239,7400000.0
2009-12-10 03:04:00,0.72385,0.7241,0.72385,0.72405,21600000.0
2009-12-10 03:05:00,0.7241,0.7241,0.72395,0.724,22600000.0
2009-12-10 03:06:00,0.72395,0.7241,0.7238,0.7241,38400000.0
2009-12-10 03:07:00,0.72415,0.7245,0.72415,0.72445,32200000.0
2009-12-10 03:08:00,0.72445,0.72445,0.7243,0.7243,32300000.0
2009-12-10 03:09:00,0.72425,0.7244,0.72425,0.7244,74000000.0
2009-12-10 03:10:00,0.72445,0.72475,0.7244,0.72475,35900000.0
2009-12-10 03:11:00,0.72465,0.72495,0.72465,0.72495,20900000.0
2009-12-10 03:12:00,0.725,0.7251,0.7247,0.7248,91000000.0
2009-12-10 03:13:00,0.7248,0.7248,0.72415,0.72415,76800000.0
2009-12-10 03:14:00,0.72415,0.7242,0.7238,0.7238,183500000.0
2009-12-10 03:15:00,0.7239,0.7245,0.7239,0.7245,149300000.0
2009-12-10 03:16:00,0.72455,0.7247,0.72425,0.72455,193100000.0
2009-12-10 03:17:00,0.72455,0.72455,0.7245,0.7245,24300000.0
2009-12-10 03:18:00,0.7245,0.7246,0.72445,0.7245,42100000.0
2009-12-10 03:19:00,0.72445,0.72465,0.72445,0.72465,103500000.0
2009-12-10 03:20:00,0.72465,0.72465,0.72445,0.72445,49200000.0
2009-12-10 03:21:00,0.72445,0.72465,0.7244,0.72465,32300000.0
2009-12-10 03:22:00,0.72465,0.7247,0.7246,0.7246,104500000.0
2009-12-10 03:23:00,0.72465,0.72475,0.7246,0.72465,46600000.0
2009-12-10 03:24:00,0.72465,0.7247,0.72455,0.72455,122600000.0
2009-12-10 03:25:00,0.7246,0.725,0.7246,0.725,90700000.0
2009-12-10 03:26:00,0.72505,0.72505,0.7248,0.72495,51000000.0
2009-12-10 03:27:00,0.72495,0.72495,0.72485,0.72485,8000000.0
2009-12-10 03:28:00,0.72485,0.72485,0.7248,0.7248,9600000.0
2009-12-10 03:29:00,0.72475,0.72475,0.72475,0.72475,44600000.0
2009-12-10 03:30:00,0.72475,0.72475,0.72455,0.72455,69000000.0
2009-12-10 03:31:00,0.72455,0.72455,0.72445,0.7245,48800000.0
2009-12-10 03:32:00,0.7245,0.7245,0.72425,0.72435,48800000.0
2009-12-10 03:33:00,0.7243,0.72435,0.7242,0.7242,54800000.0
2009-12-10 03:34:00,0.7242,0.7242,0.7237,0.72395,36600000.0
2009-12-10 03:35:00,0.72395,0.72395,0.72375,0.72375,79500000.0
2009-12-10 03:36:00,0.72375,0.72385,0.7237,0.72375,106000000.0
2009-12-10 03:37:00,0.7238,0.7238,0.7237,0.72375,79400000.0
2009-12-10 03:38:00,0.72375,0.7238,0.7237,0.72375,68400000.0
2009-12-10 03:39:00,0.7238,0.7241,0.7238,0.724,67500000.0
2009-12-10 03:40:00,0.72395,0.724,0.72395,0.72395,34500000.0
2009-12-10 03:41:00,0.72395,0.72405,0.72395,0.72395,75000000.0
2009-12-10 03:42:00,0.724,0.72405,0.7239,0.7239,34800000.0
2009-12-10 03:43:00,0.7239,0.72395,0.7239,0.72395,19500000.0
2009-12-10 03:44:00,0.72395,0.72395,0.72395,0.72395,71200000.0
2009-12-10 03:45:00,0.72395,0.72395,0.7237,0.7238,107200000.0
2009-12-10 03:46:00,0.72395,0.72395,0.72345,0.7235,144000000.0
2009-12-10 03:47:00,0.7235,0.7237,0.7235,0.7237,35700000.0
2009-12-10 03:48:00,0.7237,0.7247,0.7237,0.724,103500000.0
2009-12-10 03:49:00,0.724,0.72435,0.724,0.7241,56200000.0
2009-12-10 03:50:00,0.7241,0.72415,0.7238,0.724,62200000.0
2009-12-10 03:51:00,0.724,0.724,0.72395,0.724,41600000.0
2009-12-10 03:52:00,0.724,0.724,0.72365,0.7239,50500000.0
2009-12-10 03:53:00,0.7239,0.724,0.7239,0.72395,51300000.0
2009-12-10 03:54:00,0.72395,0.724,0.72385,0.72395,41100000.0
2009-12-10 03:55:00,0.72395,0.72395,0.7239,0.72395,41600000.0
2009-12-10 03:56:00,0.72395,0.7241,0.72385,0.7241,52000000.0
2009-12-10 03:57:00,0.7241,0.7242,0.72405,0.7242,22500000.0
2009-12-10 03:58:00,0.7242,0.7242,0.72415,0.72415,7400000.0
2009-12-10 03:59:00,0.72415,0.7242,0.72415,0.72415,15900000.0
2009-12-10 04:00:00,0.7241,0.7242,0.7241,0.7242,30000000.0
2009-12-10 04:01:00,0.72415,0.72415,0.72415,0.72415,11600000.0
2009-12-10 04:02:00,0.72415,0.7242,0.7241,0.7241,49900000.0
2009-12-10 04:03:00,0.72425,0.72425,0.7242,0.72425,11800000.0
2009-12-10 04:04:00,0.72425,0.72435,0.72425,0.72435,23600000.0
2009-12-10 04:05:00,0.72435,0.7245,0.72435,0.7245,36200000.0
2009-12-10 04:06:00,0.7245,0.7247,0.7245,0.7247,32900000.0
2009-12-10 04:07:00,0.7247,0.72485,0.7247,0.7248,148100000.0
2009-12-10 04:08:00,0.7249,0.72495,0.7249,0.72495,7200000.0
2009-12-10 04:09:00,0.725,0.72505,0.725,0.72505,7200000.0
2009-12-10 04:10:00,0.72505,0.72505,0.72495,0.72495,38200000.0
2009-12-10 04:11:00,0.72495,0.72505,0.72495,0.725,44700000.0
2009-12-10 04:12:00,0.725,0.72515,0.725,0.72515,24100000.0
2009-12-10 04:13:00,0.72515,0.7254,0.72515,0.7254,65300000.0
2009-12-10 04:14:00,0.72525,0.7255,0.72515,0.7252,104100000.0
2009-12-10 04:15:00,0.72525,0.72525,0.72465,0.7247,103500000.0
2009-12-10 04:16:00,0.7247,0.7247,0.7247,0.7247,5400000.0
2009-12-10 04:17:00,0.7247,0.7247,0.72455,0.72465,115300000.0
2009-12-10 04:18:00,0.72465,0.72465,0.72465,0.72465,6500000.0
2009-12-10 04:19:00,0.72475,0.725,0.72475,0.72485,109800000.0
2009-12-10 04:20:00,0.72485,0.7249,0.72485,0.72485,81900000.0
2009-12-10 04:21:00,0.72485,0.7249,0.72475,0.72475,64700000.0
2009-12-10 04:22:00,0.7248,0.7248,0.72475,0.72475,28600000.0
2009-12-10 04:23:00,0.72475,0.72475,0.72465,0.72465,57199999.0
2009-12-10 04:24:00,0.72465,0.72465,0.7244,0.7244,173600000.0
2009-12-10 04:25:00,0.72445,0.72445,0.72445,0.72445,49600000.0
2009-12-10 04:26:00,0.72445,0.72455,0.72445,0.7245,47900000.0
2009-12-10 04:27:00,0.72455,0.72455,0.72445,0.72445,123099999.0
2009-12-10 04:28:00,0.72445,0.72445,0.72435,0.72445,69600000.0
2009-12-10 04:29:00,0.72445,0.7245,0.72445,0.7245,27600000.0
2009-12-10 04:30:00,0.7245,0.7245,0.7245,0.7245,4900000.0
2009-12-10 04:31:00,0.72445,0.72445,0.72445,0.72445,12200000.0
2009-12-10 04:32:00,0.72445,0.72455,0.72445,0.72455,8500000.0
2009-12-10 04:33:00,0.72455,0.72455,0.72435,0.72445,18400000.0
2009-12-10 04:34:00,0.72445,0.72445,0.7243,0.72435,39900000.0
2009-12-10 04:35:00,0.7243,0.7243,0.72385,0.72395,86200001.0
2009-12-10 04:36:00,0.7239,0.724,0.7239,0.724,8200000.0
2009-12-10 04:37:00,0.7242,0.72425,0.72385,0.72385,71200000.0
2009-12-10 04:38:00,0.72385,0.72385,0.7238,0.72385,4200000.0
2009-12-10 04:39:00,0.7238,0.72395,0.72365,0.72365,126100000.0
2009-12-10 04:40:00,0.72365,0.724,0.72365,0.72385,86200000.0
2009-12-10 04:41:00,0.72385,0.72385,0.72365,0.72365,17800000.0
2009-12-10 04:42:00,0.72365,0.72385,0.72365,0.72385,19400000.0
2009-12-10 04:43:00,0.72385,0.72395,0.72385,0.72395,32400000.0
2009-12-10 04:44:00,0.72395,0.72405,0.72395,0.72405,6500000.0
2009-12-10 04:45:00,0.72358,0.72379,0.72347,0.72378,28400000.0
2009-12-10 04:46:00,0.72405,0.72405,0.72395,0.72405,35600000.0
2009-12-10 04:47:00,0.72405,0.72425,0.72405,0.72425,39500000.0
2009-12-10 04:48:00,0.7243,0.7243,0.7242,0.7242,30600000.0
2009-12-10 04:49:00,0.72425,0.72445,0.7242,0.7244,53600000.0
2009-12-10 04:50:00,0.72435,0.7244,0.7242,0.7242,36800000.0
2009-12-10 04:51:00,0.7242,0.7243,0.7242,0.7243,6400000.0
2009-12-10 04:52:00,0.72425,0.7244,0.7242,0.7243,65600000.0
2009-12-10 04:53:00,0.72425,0.7243,0.72405,0.7241,55600000.0
2009-12-10 04:54:00,0.72415,0.7243,0.72415,0.7242,36900000.0
2009-12-10 04:55:00,0.72415,0.72415,0.7241,0.72415,8800000.0
2009-12-10 04:56:00,0.72415,0.7243,0.72415,0.7242,60100000.0
2009-12-10 04:57:00,0.7242,0.7244,0.72415,0.72435,56500000.0
2009-12-10 04:58:00,0.72435,0.72435,0.72405,0.72405,65500000.0
2009-12-10 04:59:00,0.72405,0.72405,0.72405,0.72405,11600000.0
2009-12-10 05:00:00,0.72415,0.72425,0.724,0.724,90800000.0
2009-12-10 05:01:00,0.72395,0.724,0.72395,0.724,23500000.0
2009-12-10 05:02:00,0.72405,0.72405,0.724,0.724,17900000.0
2009-12-10 05:03:00,0.724,0.724,0.72395,0.724,27200000.0
2009-12-10 05:04:00,0.72395,0.72395,0.72385,0.72385,39600000.0
2009-12-10 05:05:00,0.72385,0.72385,0.72385,0.72385,36400000.0
2009-12-10 05:06:00,0.7238,0.72385,0.72365,0.7237,64200000.0
2009-12-10 05:07:00,0.7237,0.7237,0.7237,0.7237,11700000.0
2009-12-10 05:08:00,0.72375,0.72375,0.7237,0.7237,43000000.0
2009-12-10 05:09:00,0.7237,0.7237,0.7237,0.7237,3300000.0
2009-12-10 05:10:00,0.7237,0.72385,0.7237,0.72375,34600000.0
2009-12-10 05:11:00,0.72375,0.72375,0.72375,0.72375,13400000.0
2009-12-10 05:12:00,0.72385,0.7239,0.72385,0.7239,49500000.0
2009-12-10 05:13:00,0.7239,0.7239,0.7237,0.72375,82000000.0
2009-12-10 05:14:00,0.72375,0.7242,0.72375,0.72395,148400000.0
2009-12-10 05:15:00,0.72395,0.72395,0.7238,0.72385,60000000.0
2009-12-10 05:16:00,0.72385,0.72385,0.7238,0.7238,16400000.0
2009-12-10 05:17:00,0.7238,0.72395,0.7238,0.72395,19900000.0
2009-12-10 05:18:00,0.72395,0.724,0.72395,0.724,8700000.0
2009-12-10 05:19:00,0.72395,0.724,0.72395,0.724,3200000.0
2009-12-10 05:20:00,0.72395,0.7241,0.72395,0.7241,16300000.0
2009-12-10 05:21:00,0.7242,0.7242,0.7241,0.7241,28400000.0
2009-12-10 05:22:00,0.7241,0.7242,0.7241,0.72415,24700000.0
2009-12-10 05:23:00,0.7242,0.72425,0.72415,0.72415,9900000.0
2009-12-10 05:24:00,0.72415,0.7244,0.72415,0.7243,55700000.0
2009-12-10 05:25:00,0.72425,0.72425,0.72425,0.72425,2400000.0
2009-12-10 05:26:00,0.7243,0.7246,0.7243,0.7245,63700000.0
2009-12-10 05:27:00,0.72445,0.72445,0.72445,0.72445,15500000.0
2009-12-10 05:28:00,0.72445,0.72445,0.7244,0.72445,18500000.0
2009-12-10 05:29:00,0.72445,0.7245,0.72445,0.72445,24300000.0
2009-12-10 05:30:00,0.7245,0.7245,0.72445,0.7245,9000000.0
2009-12-10 05:31:00,0.72455,0.72485,0.72455,0.7248,47700000.0
2009-12-10 05:32:00,0.7248,0.7249,0.7245,0.72455,60900000.0
2009-12-10 05:33:00,0.72455,0.72485,0.7245,0.72485,63500000.0
2009-12-10 05:34:00,0.72485,0.725,0.7248,0.72495,31500000.0
2009-12-10 05:35:00,0.72495,0.72505,0.72495,0.72505,18000000.0
2009-12-10 05:36:00,0.72495,0.72505,0.72485,0.72485,17900000.0
2009-12-10 05:37:00,0.7248,0.72485,0.7248,0.7248,14800000.0
2009-12-10 05:38:00,0.7248,0.7248,0.72475,0.72475,6200000.0
2009-12-10 05:39:00,0.72475,0.72475,0.72455,0.72465,39100000.0
2009-12-10 05:40:00,0.72465,0.72475,0.7246,0.72475,48400000.0
2009-12-10 05:41:00,0.7247,0.7249,0.72465,0.72485,63300000.0
2009-12-10 05:42:00,0.72505,0.72505,0.7247,0.7249,82100000.0
2009-12-10 05:43:00,0.7249,0.725,0.7246,0.7248,174100000.0
2009-12-10 05:44:00,0.7248,0.72495,0.72475,0.72485,56500000.0
2009-12-10 05:45:00,0.72485,0.72485,0.7246,0.7246,92500000.0
2009-12-10 05:46:00,0.7246,0.7246,0.7246,0.7246,17600000.0
2009-12-10 05:47:00,0.7246,0.7247,0.72455,0.7246,61600000.0
2009-12-10 05:48:00,0.72455,0.7248,0.72455,0.7246,94200000.0
2009-12-10 05:49:00,0.7246,0.7247,0.7246,0.72465,33200000.0
2009-12-10 05:50:00,0.72465,0.7247,0.7246,0.7246,32500000.0
2009-12-10 05:51:00,0.72455,0.72455,0.72425,0.7243,79100000.0
2009-12-10 05:52:00,0.72425,0.72425,0.72425,0.72425,6000000.0
2009-12-10 05:53:00,0.72425,0.72425,0.72385,0.72385,19500000.0
2009-12-10 05:54:00,0.72385,0.72395,0.72375,0.72375,80700000.0
2009-12-10 05:55:00,0.7238,0.7238,0.72375,0.72375,17600000.0
2009-12-10 05:56:00,0.72375,0.72375,0.72375,0.72375,5000000.0
2009-12-10 05:57:00,0.72375,0.72375,0.7237,0.7237,19000000.0
2009-12-10 05:58:00,0.7237,0.72375,0.7237,0.7237,36800000.0
2009-12-10 05:59:00,0.7237,0.7237,0.7237,0.7237,6600000.0
2009-12-10 06:00:00,0.72375,0.72395,0.72375,0.7239,18500000.0
2009-12-10 06:01:00,0.72395,0.724,0.72385,0.7239,27800000.0
2009-12-10 06:02:00,0.7239,0.7242,0.7239,0.72395,87800000.0
2009-12-10 06:03:00,0.72395,0.72395,0.7239,0.72395,36600000.0
2009-12-10 06:04:00,0.72395,0.72395,0.72385,0.72395,52000000.0
2009-12-10 06:05:00,0.724,0.724,0.7239,0.72395,35300000.0
2009-12-10 06:06:00,0.72385,0.72395,0.72375,0.7238,43200000.0
2009-12-10 06:07:00,0.7238,0.7238,0.72365,0.72365,32400000.0
2009-12-10 06:08:00,0.7236,0.72365,0.7236,0.7236,25800000.0
2009-12-10 06:09:00,0.7236,0.7236,0.7236,0.7236,2000000.0
2009-12-10 06:10:00,0.7236,0.7236,0.72355,0.7236,22400000.0
2009-12-10 06:11:00,0.72355,0.7236,0.72355,0.7236,35600000.0
2009-12-10 06:12:00,0.72375,0.72375,0.72355,0.7236,112300000.0
2009-12-10 06:13:00,0.7236,0.7236,0.72355,0.72355,19100000.0
2009-12-10 06:14:00,0.7235,0.72355,0.72345,0.72345,57700000.0
2009-12-10 06:15:00,0.72345,0.72345,0.72315,0.72335,119900000.0
2009-12-10 06:16:00,0.7233,0.72345,0.72295,0.7232,142300000.0
2009-12-10 06:17:00,0.72315,0.72315,0.72305,0.72305,26800000.0
2009-12-10 06:18:00,0.72305,0.72335,0.72305,0.72315,67400000.0
2009-12-10 06:19:00,0.72315,0.7233,0.7231,0.7233,34700000.0
2009-12-10 06:20:00,0.72335,0.72335,0.7231,0.72315,77600000.0
2009-12-10 06:21:00,0.7231,0.72325,0.72305,0.72325,50800000.0
2009-12-10 06:22:00,0.72325,0.72335,0.72315,0.72315,93000000.0
2009-12-10 06:23:00,0.72325,0.72345,0.72315,0.72335,100700000.0
2009-12-10 06:24:00,0.72335,0.72345,0.72335,0.72345,51500000.0
2009-12-10 06:25:00,0.72345,0.72375,0.72345,0.72355,103600000.0
2009-12-10 06:26:00,0.72355,0.72355,0.7232,0.7232,67400000.0
2009-12-10 06:27:00,0.7232,0.72325,0.72275,0.7228,98900000.0
2009-12-10 06:28:00,0.7228,0.7232,0.7228,0.7232,77200000.0
2009-12-10 06:29:00,0.7232,0.7232,0.72305,0.72305,73900000.0
2009-12-10 06:30:00,0.72305,0.72305,0.72295,0.72305,76300000.0
2009-12-10 06:31:00,0.723,0.723,0.7229,0.7229,55600000.0
2009-12-10 06:32:00,0.72295,0.723,0.72295,0.72295,4700000.0
2009-12-10 06:33:00,0.7229,0.7229,0.7225,0.7225,48000000.0
2009-12-10 06:34:00,0.7225,0.7228,0.7225,0.7226,74400000.0
2009-12-10 06:35:00,0.7226,0.7226,0.7225,0.72255,27200000.0
2009-12-10 06:36:00,0.72255,0.7226,0.7224,0.7224,64400000.0
2009-12-10 06:37:00,0.7224,0.72255,0.7224,0.7225,63000000.0
2009-12-10 06:38:00,0.7225,0.7231,0.72245,0.7227,164200000.0
2009-12-10 06:39:00,0.7227,0.72295,0.72265,0.72275,114600000.0
2009-12-10 06:40:00,0.72285,0.72285,0.7223,0.7224,116800000.0
2009-12-10 06:41:00,0.7224,0.72255,0.7223,0.72245,73200000.0
2009-12-10 06:42:00,0.7224,0.7224,0.7223,0.7223,15000000.0
2009-12-10 06:43:00,0.72245,0.72265,0.7223,0.7225,117200000.0
2009-12-10 06:44:00,0.72245,0.72245,0.72245,0.72245,9800000.0
2009-12-10 06:45:00,0.72245,0.7225,0.7224,0.7224,20100000.0
2009-12-10 06:46:00,0.72235,0.72255,0.72235,0.72255,49300000.0
2009-12-10 06:47:00,0.72255,0.7226,0.72255,0.7226,17000000.0
2009-12-10 06:48:00,0.7226,0.72285,0.7226,0.72265,80300000.0
2009-12-10 06:49:00,0.72265,0.72265,0.7226,0.7226,31100000.0
2009-12-10 06:50:00,0.7226,0.72275,0.7226,0.72275,17700000.0
2009-12-10 06:51:00,0.72285,0.723,0.7227,0.7229,83400000.0
2009-12-10 06:52:00,0.7229,0.72315,0.7229,0.72315,66100000.0
2009-12-10 06:53:00,0.7231,0.72325,0.723,0.723,26800000.0
2009-12-10 06:54:00,0.723,0.723,0.723,0.723,13500000.0
2009-12-10 06:55:00,0.72295,0.7231,0.7229,0.72305,50900000.0
2009-12-10 06:56:00,0.7231,0.72315,0.7231,0.72315,19700000.0
2009-12-10 06:57:00,0.72325,0.72325,0.72325,0.72325,4900000.0
2009-12-10 06:58:00,0.7232,0.72335,0.72315,0.7232,32300000.0
2009-12-10 06:59:00,0.72325,0.72325,0.7232,0.72325,11200000.0
2009-12-10 07:00:00,0.72325,0.7233,0.72325,0.7233,15400000.0
2009-12-10 07:01:00,0.72325,0.72335,0.7232,0.72325,84400000.0
2009-12-10 07:02:00,0.72325,0.72325,0.7229,0.7229,107300000.0
2009-12-10 07:03:00,0.7229,0.7229,0.72285,0.7229,81000000.0
2009-12-10 07:04:00,0.7229,0.7229,0.7229,0.7229,8300000.0
2009-12-10 07:05:00,0.7229,0.7229,0.7229,0.7229,1600000.0
2009-12-10 07:06:00,0.72295,0.723,0.72295,0.72295,22800000.0
2009-12-10 07:07:00,0.723,0.723,0.72295,0.723,15400000.0
2009-12-10 07:08:00,0.723,0.7233,0.723,0.7232,67400000.0
2009-12-10 07:09:00,0.7232,0.72345,0.7232,0.72335,91700000.0
2009-12-10 07:10:00,0.7234,0.72345,0.72335,0.72345,56800000.0
2009-12-10 07:11:00,0.7235,0.7235,0.72335,0.72335,50600000.0
2009-12-10 07:12:00,0.72355,0.72365,0.7234,0.72355,89000000.0
2009-12-10 07:13:00,0.7236,0.7236,0.72345,0.72345,30300000.0
2009-12-10 07:14:00,0.7235,0.72355,0.7235,0.72355,16200000.0
2009-12-10 07:15:00,0.72355,0.72385,0.7235,0.72385,52800000.0
2009-12-10 07:16:00,0.7239,0.7239,0.7239,0.7239,4800000.0
2009-12-10 07:17:00,0.7239,0.7239,0.72385,0.7239,8050000.0
2009-12-10 07:18:00,0.7239,0.72395,0.7239,0.72395,4800000.0
2009-12-10 07:19:00,0.72415,0.7243,0.7241,0.72415,31000000.0
2009-12-10 07:20:00,0.72415,0.72435,0.72415,0.7243,174700000.0
2009-12-10 07:21:00,0.7243,0.72435,0.72415,0.72415,76800000.0
2009-12-10 07:22:00,0.72415,0.7242,0.72415,0.72415,53700000.0
2009-12-10 07:23:00,0.7242,0.7242,0.724,0.724,161300000.0
2009-12-10 07:24:00,0.724,0.724,0.72395,0.72395,31200000.0
2009-12-10 07:25:00,0.72395,0.72395,0.72345,0.72345,109800000.0
2009-12-10 07:26:00,0.72345,0.72355,0.7234,0.72345,102000000.0
2009-12-10 07:27:00,0.72345,0.72345,0.72305,0.72315,44600000.0
2009-12-10 07:28:00,0.72315,0.72365,0.72305,0.72365,144200000.0
2009-12-10 07:29:00,0.72365,0.72375,0.72345,0.7235,75700000.0
2009-12-10 07:30:00,0.7235,0.72355,0.7235,0.7235,25800000.0
2009-12-10 07:31:00,0.72355,0.72365,0.72355,0.7236,60300000.0
2009-12-10 07:32:00,0.72365,0.7237,0.72365,0.7237,29100000.0
2009-12-10 07:33:00,0.7235,0.72354,0.72344,0.72344,179900000.0
2009-12-10 07:34:00,0.7236,0.7236,0.7236,0.7236,3200000.0
2009-12-10 07:35:00,0.7236,0.7236,0.7233,0.72335,42600000.0
2009-12-10 07:36:00,0.72335,0.72335,0.72325,0.72335,29200000.0
2009-12-10 07:37:00,0.72335,0.72335,0.7232,0.7232,22800000.0
2009-12-10 07:38:00,0.72325,0.72325,0.72285,0.72285,186100000.0
2009-12-10 07:39:00,0.72285,0.72325,0.72285,0.72315,189100000.0
2009-12-10 07:40:00,0.7233,0.7233,0.72325,0.72325,12800000.0
2009-12-10 07:41:00,0.72325,0.72325,0.72325,0.72325,3200000.0
2009-12-10 07:42:00,0.72335,0.72335,0.72325,0.72325,24800000.0
2009-12-10 07:43:00,0.72315,0.72315,0.72315,0.72315,20600000.0
2009-12-10 07:44:00,0.72315,0.7232,0.72315,0.7232,4900000.0
2009-12-10 07:45:00,0.7232,0.7232,0.7232,0.7232,4900000.0
2009-12-10 07:46:00,0.7232,0.7232,0.72285,0.7229,101700000.0
2009-12-10 07:47:00,0.7229,0.72295,0.7228,0.72285,49600000.0
2009-12-10 07:48:00,0.72285,0.72285,0.72245,0.72265,86900000.0
2009-12-10 07:49:00,0.72265,0.72265,0.72245,0.7226,102700000.0
2009-12-10 07:50:00,0.7226,0.7226,0.7226,0.7226,23800000.0
2009-12-10 07:51:00,0.7226,0.72265,0.7226,0.72265,32000000.0
2009-12-10 07:52:00,0.7227,0.72285,0.7227,0.72285,32000000.0
2009-12-10 07:53:00,0.72285,0.7229,0.7228,0.72285,72300000.0
2009-12-10 07:54:00,0.72285,0.7232,0.7228,0.7232,165700000.0
2009-12-10 07:55:00,0.72325,0.72325,0.72305,0.72315,119500000.0
2009-12-10 07:56:00,0.72315,0.72315,0.7228,0.7228,20800000.0
2009-12-10 07:57:00,0.7228,0.72305,0.7228,0.72305,24100000.0
2009-12-10 07:58:00,0.72305,0.72305,0.72305,0.72305,8100000.0
2009-12-10 07:59:00,0.72305,0.72315,0.72295,0.72295,72900000.0
2009-12-10 08:00:00,0.72315,0.72355,0.72305,0.72355,90700000.0
2009-12-10 08:01:00,0.7236,0.7237,0.7231,0.7234,93600000.0
2009-12-10 08:02:00,0.7234,0.72345,0.72315,0.7234,62800000.0
2009-12-10 08:03:00,0.7234,0.7235,0.72315,0.7234,101900000.0
2009-12-10 08:04:00,0.7234,0.7234,0.72295,0.72335,86900000.0
2009-12-10 08:05:00,0.7234,0.72345,0.7232,0.7234,68600000.0
2009-12-10 08:06:00,0.7233,0.7234,0.7233,0.72335,21600000.0
2009-12-10 08:07:00,0.72335,0.72335,0.72325,0.72335,24800000.0
2009-12-10 08:08:00,0.72335,0.72335,0.72305,0.7233,31800000.0
2009-12-10 08:09:00,0.72325,0.7234,0.72325,0.72335,83400000.0
2009-12-10 08:10:00,0.7233,0.7233,0.7231,0.72315,43600000.0
2009-12-10 08:11:00,0.72325,0.7234,0.72315,0.72335,86900000.0
2009-12-10 08:12:00,0.72335,0.72345,0.72335,0.72335,53500000.0
2009-12-10 08:13:00,0.72335,0.72335,0.72305,0.72315,113900000.0
2009-12-10 08:14:00,0.72315,0.72325,0.7231,0.7232,45200000.0
2009-12-10 08:15:00,0.7232,0.72325,0.7232,0.72325,12400000.0
2009-12-10 08:16:00,0.72325,0.72325,0.72325,0.72325,3600000.0
2009-12-10 08:17:00,0.7234,0.72355,0.7232,0.72355,122400000.0
2009-12-10 08:18:00,0.72345,0.72355,0.72345,0.7235,23700000.0
2009-12-10 08:19:00,0.7235,0.72355,0.72345,0.72355,31700000.0
2009-12-10 08:20:00,0.72355,0.72365,0.7233,0.72355,73300000.0
2009-12-10 08:21:00,0.7235,0.7236,0.7235,0.7235,25600000.0
2009-12-10 08:22:00,0.7235,0.7236,0.7234,0.7234,31800000.0
2009-12-10 08:23:00,0.7234,0.7234,0.7233,0.72335,8000000.0
2009-12-10 08:24:00,0.72335,0.72335,0.72295,0.72295,93400000.0
2009-12-10 08:25:00,0.72295,0.723,0.72295,0.723,22400000.0
2009-12-10 08:26:00,0.72305,0.7231,0.72305,0.72305,20300000.0
2009-12-10 08:27:00,0.72305,0.72335,0.72295,0.72335,69800000.0
2009-12-10 08:28:00,0.7234,0.7236,0.7234,0.7235,41800000.0
2009-12-10 08:29:00,0.7235,0.7236,0.72335,0.7235,74400000.0
2009-12-10 08:30:00,0.72365,0.72365,0.72345,0.72345,41000000.0
2009-12-10 08:31:00,0.72345,0.72345,0.72345,0.72345,13400000.0
2009-12-10 08:32:00,0.72345,0.7235,0.72345,0.72345,32200000.0
2009-12-10 08:33:00,0.72345,0.72345,0.72345,0.72345,14400000.0
2009-12-10 08:34:00,0.72345,0.72355,0.7234,0.7235,32200000.0
2009-12-10 08:35:00,0.72345,0.7235,0.7234,0.7234,31300000.0
2009-12-10 08:36:00,0.72345,0.7235,0.7234,0.72345,40800000.0
2009-12-10 08:37:00,0.72345,0.72345,0.72345,0.72345,9200000.0
2009-12-10 08:38:00,0.72345,0.7235,0.72345,0.72345,29200000.0
2009-12-10 08:39:00,0.72345,0.72345,0.72345,0.72345,3000000.0
2009-12-10 08:40:00,0.72345,0.72355,0.7234,0.7235,41800000.0
2009-12-10 08:41:00,0.7235,0.72375,0.72345,0.72375,58600000.0
2009-12-10 08:42:00,0.7238,0.7238,0.72355,0.72355,79600000.0
2009-12-10 08:43:00,0.72355,0.72375,0.7235,0.72365,62600000.0
2009-12-10 08:44:00,0.7238,0.7238,0.7236,0.72365,34900000.0
2009-12-10 08:45:00,0.7236,0.7236,0.72345,0.72345,38700000.0
2009-12-10 08:46:00,0.7235,0.7236,0.7235,0.72355,73600000.0
2009-12-10 08:47:00,0.7236,0.72365,0.7236,0.72365,2600000.0
2009-12-10 08:48:00,0.72365,0.72365,0.72335,0.72335,39900000.0
2009-12-10 08:49:00,0.72335,0.72355,0.7231,0.7234,118800000.0
2009-12-10 08:50:00,0.7234,0.7234,0.72315,0.72335,91200000.0
2009-12-10 08:51:00,0.72335,0.72345,0.72305,0.72305,114300000.0
2009-12-10 08:52:00,0.72305,0.72345,0.72305,0.72335,84300000.0
2009-12-10 08:53:00,0.72335,0.7238,0.72335,0.7238,51500000.0
2009-12-10 08:54:00,0.72375,0.72375,0.72325,0.7235,175300000.0
2009-12-10 08:55:00,0.7235,0.72355,0.72315,0.72315,119700000.0
2009-12-10 08:56:00,0.72315,0.72365,0.72315,0.72365,198700000.0
2009-12-10 08:57:00,0.72365,0.7241,0.72365,0.72405,123200000.0
2009-12-10 08:58:00,0.7241,0.7241,0.72365,0.72375,168900000.0
2009-12-10 08:59:00,0.7238,0.72385,0.72335,0.7237,118000000.0
2009-12-10 09:00:00,0.72365,0.72435,0.72365,0.72405,151300000.0
2009-12-10 09:01:00,0.72405,0.72415,0.724,0.72405,49500000.0
2009-12-10 09:02:00,0.724,0.7245,0.724,0.7245,97200000.0
2009-12-10 09:03:00,0.7245,0.72455,0.7243,0.7244,87100000.0
2009-12-10 09:04:00,0.7244,0.72485,0.72435,0.72485,141200000.0
2009-12-10 09:05:00,0.72495,0.7256,0.7249,0.72555,127500000.0
2009-12-10 09:06:00,0.72555,0.7256,0.7251,0.7251,98200000.0
2009-12-10 09:07:00,0.72515,0.72525,0.72495,0.72505,57900000.0
2009-12-10 09:08:00,0.72505,0.72565,0.72505,0.72565,42900000.0
2009-12-10 09:09:00,0.7256,0.72585,0.7256,0.7256,73200000.0
2009-12-10 09:10:00,0.72565,0.7269,0.7256,0.7269,296800000.0
2009-12-10 09:11:00,0.7272,0.7273,0.7263,0.72655,276100000.0
2009-12-10 09:12:00,0.72655,0.7267,0.72655,0.7266,209900000.0
2009-12-10 09:13:00,0.72665,0.72665,0.72655,0.72655,56800000.0
2009-12-10 09:14:00,0.72655,0.7269,0.72655,0.72655,142300000.0
2009-12-10 09:15:00,0.72655,0.72665,0.7264,0.7264,46000000.0
2009-12-10 09:16:00,0.7264,0.72645,0.72625,0.72625,70600000.0
2009-12-10 09:17:00,0.72625,0.7264,0.7262,0.7264,59900000.0
2009-12-10 09:18:00,0.7264,0.72645,0.72625,0.72625,72700000.0
2009-12-10 09:19:00,0.7263,0.7263,0.72625,0.72625,94200000.0
2009-12-10 09:20:00,0.72625,0.7264,0.72625,0.7264,36900000.0
2009-12-10 09:21:00,0.7264,0.7264,0.7263,0.72635,6700000.0
2009-12-10 09:22:00,0.72635,0.72635,0.7262,0.72635,43300000.0
2009-12-10 09:23:00,0.72635,0.7265,0.72635,0.7265,28300000.0
2009-12-10 09:24:00,0.7265,0.72685,0.72645,0.72685,49200000.0
2009-12-10 09:25:00,0.72685,0.7273,0.72685,0.72725,220400000.0
2009-12-10 09:26:00,0.72725,0.72725,0.72685,0.72695,178800000.0
2009-12-10 09:27:00,0.72695,0.72725,0.72695,0.72715,46200000.0
2009-12-10 09:28:00,0.72715,0.72765,0.72715,0.7272,220000000.0
2009-12-10 09:29:00,0.7272,0.7272,0.72685,0.72685,129200000.0
2009-12-10 09:30:00,0.72695,0.72695,0.7268,0.7268,89700000.0
2009-12-10 09:31:00,0.7268,0.7268,0.72665,0.7267,71500000.0
2009-12-10 09:32:00,0.72675,0.72675,0.7266,0.72665,175700000.0
2009-12-10 09:33:00,0.72665,0.72665,0.72665,0.72665,12700000.0
2009-12-10 09:34:00,0.72665,0.72665,0.72635,0.72635,31600000.0
2009-12-10 09:35:00,0.72635,0.72635,0.72625,0.7263,40200000.0
2009-12-10 09:36:00,0.7263,0.7263,0.726,0.726,69900000.0
2009-12-10 09:37:00,0.726,0.72615,0.72585,0.72585,108000000.0
2009-12-10 09:38:00,0.72585,0.72595,0.72555,0.72575,87300000.0
2009-12-10 09:39:00,0.72575,0.72575,0.72495,0.72515,125200000.0
2009-12-10 09:40:00,0.7251,0.7252,0.72505,0.7251,61200000.0
2009-12-10 09:41:00,0.72505,0.72535,0.72505,0.7252,58800000.0
2009-12-10 09:42:00,0.72515,0.7252,0.72515,0.7252,55000000.0
2009-12-10 09:43:00,0.7253,0.7253,0.72515,0.7253,63900000.0
2009-12-10 09:44:00,0.7253,0.7253,0.72495,0.72495,66000000.0
2009-12-10 09:45:00,0.72495,0.725,0.72475,0.72495,98900000.0
2009-12-10 09:46:00,0.7251,0.72515,0.72495,0.72505,167200000.0
2009-12-10 09:47:00,0.72505,0.72505,0.72505,0.72505,70600000.0
2009-12-10 09:48:00,0.72505,0.72575,0.725,0.72535,92500000.0
2009-12-10 09:49:00,0.72535,0.72535,0.72535,0.72535,10000000.0
2009-12-10 09:50:00,0.72535,0.72535,0.72505,0.72505,82500000.0
2009-12-10 09:51:00,0.72505,0.7251,0.72495,0.72495,85600000.0
2009-12-10 09:52:00,0.7249,0.725,0.72485,0.72495,109900000.0
2009-12-10 09:53:00,0.72495,0.7251,0.72485,0.72485,129900000.0
2009-12-10 09:54:00,0.72485,0.72495,0.72485,0.72485,50900000.0
2009-12-10 09:55:00,0.72485,0.72505,0.7248,0.7249,69700000.0
2009-12-10 09:56:00,0.7249,0.7249,0.7247,0.7249,65700000.0
2009-12-10 09:57:00,0.7249,0.72545,0.72485,0.7254,99300000.0
2009-12-10 09:58:00,0.72535,0.72535,0.72525,0.7253,14400000.0
2009-12-10 09:59:00,0.72545,0.7257,0.7254,0.7256,114600000.0
2009-12-10 10:00:00,0.7256,0.7257,0.72535,0.72535,202300000.0
2009-12-10 10:01:00,0.72535,0.72545,0.7252,0.72535,235000000.0
2009-12-10 10:02:00,0.7253,0.7255,0.7253,0.7254,52700000.0
2009-12-10 10:03:00,0.72545,0.7259,0.72545,0.72575,178700000.0
2009-12-10 10:04:00,0.7257,0.72615,0.7257,0.72595,240600000.0
2009-12-10 10:05:00,0.72595,0.72605,0.72565,0.72565,66900000.0
2009-12-10 10:06:00,0.72565,0.7261,0.72565,0.726,104100000.0
2009-12-10 10:07:00,0.7261,0.7262,0.7259,0.7261,151400000.0
2009-12-10 10:08:00,0.72605,0.72635,0.72605,0.72635,94300000.0
2009-12-10 10:09:00,0.72645,0.7266,0.7263,0.7266,59500000.0
2009-12-10 10:10:00,0.7266,0.7268,0.7264,0.72655,81600000.0
2009-12-10 10:11:00,0.72655,0.72675,0.72615,0.7267,150000000.0
2009-12-10 10:12:00,0.7267,0.72695,0.7267,0.72675,139900000.0
2009-12-10 10:13:00,0.72675,0.72675,0.7264,0.72655,106400000.0
2009-12-10 10:14:00,0.72645,0.72645,0.72605,0.72605,101500000.0
2009-12-10 10:15:00,0.72605,0.72635,0.72605,0.72635,138700000.0
2009-12-10 10:16:00,0.7264,0.7265,0.72635,0.7264,106200000.0
2009-12-10 10:17:00,0.7264,0.7266,0.72635,0.72645,104200000.0
2009-12-10 10:18:00,0.72645,0.7266,0.72635,0.7266,133200000.0
2009-12-10 10:19:00,0.72655,0.72655,0.7264,0.7264,51800000.0
2009-12-10 10:20:00,0.7264,0.7266,0.72615,0.7262,145700000.0
2009-12-10 10:21:00,0.72615,0.72615,0.72605,0.7261,59500000.0
2009-12-10 10:22:00,0.7261,0.7262,0.72595,0.72595,54700000.0
2009-12-10 10:23:00,0.72595,0.72615,0.7259,0.72615,63400000.0
2009-12-10 10:24:00,0.7261,0.72625,0.7261,0.7261,49500000.0
2009-12-10 10:25:00,0.7261,0.7268,0.7261,0.7268,127600000.0
2009-12-10 10:26:00,0.72685,0.7269,0.72655,0.72675,54400000.0
2009-12-10 10:27:00,0.7268,0.7268,0.72625,0.7263,88400000.0
2009-12-10 10:28:00,0.72625,0.72655,0.72605,0.72605,150800000.0
2009-12-10 10:29:00,0.72615,0.72655,0.72605,0.72645,123200000.0
2009-12-10 10:30:00,0.72645,0.727,0.7263,0.72675,300500000.0
2009-12-10 10:31:00,0.7269,0.727,0.72675,0.72695,152100000.0
2009-12-10 10:32:00,0.727,0.727,0.7267,0.7268,163300000.0
2009-12-10 10:33:00,0.72675,0.72675,0.72585,0.72595,194600000.0
2009-12-10 10:34:00,0.7259,0.7264,0.7259,0.7262,235200000.0
2009-12-10 10:35:00,0.7262,0.72725,0.72615,0.7272,283500000.0
2009-12-10 10:36:00,0.7272,0.72735,0.72715,0.72715,177700000.0
2009-12-10 10:37:00,0.72715,0.72745,0.72715,0.72745,289000000.0
2009-12-10 10:38:00,0.72745,0.72775,0.72745,0.72775,196300000.0
2009-12-10 10:39:00,0.72775,0.72825,0.72765,0.72815,237800000.0
2009-12-10 10:40:00,0.72825,0.72875,0.72815,0.72845,287300000.0
2009-12-10 10:41:00,0.7285,0.7286,0.72825,0.72825,188900000.0
2009-12-10 10:42:00,0.72825,0.7283,0.7281,0.7283,101900000.0
2009-12-10 10:43:00,0.7283,0.7284,0.7281,0.7281,203200000.0
2009-12-10 10:44:00,0.72815,0.72825,0.72785,0.72785,253100000.0
2009-12-10 10:45:00,0.72805,0.7285,0.72785,0.7285,195500000.0
2009-12-10 10:46:00,0.72845,0.7287,0.7284,0.72855,93100000.0
2009-12-10 10:47:00,0.72845,0.72845,0.7281,0.7281,104200000.0
2009-12-10 10:48:00,0.7281,0.72815,0.72805,0.7281,125800000.0
2009-12-10 10:49:00,0.7281,0.7281,0.72805,0.7281,16000000.0
2009-12-10 10:50:00,0.7281,0.7281,0.7278,0.72795,216200000.0
2009-12-10 10:51:00,0.72795,0.72855,0.72795,0.7283,133700000.0
2009-12-10 10:52:00,0.7284,0.7285,0.7283,0.7283,86500000.0
2009-12-10 10:53:00,0.7285,0.7289,0.7284,0.7288,104600000.0
2009-12-10 10:54:00,0.7288,0.7288,0.72855,0.7286,141200000.0
2009-12-10 10:55:00,0.7286,0.7286,0.72835,0.7285,86100000.0
2009-12-10 10:56:00,0.7285,0.7285,0.72835,0.72835,98500000.0
2009-12-10 10:57:00,0.72835,0.72845,0.72815,0.72815,116700000.0
2009-12-10 10:58:00,0.72815,0.72825,0.72805,0.72815,258100000.0
2009-12-10 10:59:00,0.7281,0.7284,0.7281,0.7284,126700000.0
2009-12-10 11:00:00,0.7284,0.7284,0.72825,0.7283,99400000.0
2009-12-10 11:01:00,0.7283,0.7283,0.7281,0.7281,94200000.0
2009-12-10 11:02:00,0.7281,0.7281,0.72765,0.7278,100400000.0
2009-12-10 11:03:00,0.7278,0.72785,0.72765,0.7277,48400000.0
2009-12-10 11:04:00,0.72775,0.7278,0.72765,0.72765,89600000.0
2009-12-10 11:05:00,0.7276,0.72775,0.72735,0.72775,69600000.0
2009-12-10 11:06:00,0.72775,0.728,0.72775,0.7279,80400000.0
2009-12-10 11:07:00,0.72785,0.72795,0.72765,0.7278,77900000.0
2009-12-10 11:08:00,0.7278,0.72785,0.72775,0.72775,42500000.0
2009-12-10 11:09:00,0.72775,0.72775,0.7276,0.72765,116300000.0
2009-12-10 11:10:00,0.7277,0.7278,0.72745,0.7275,133200000.0
2009-12-10 11:11:00,0.72745,0.72755,0.72715,0.72725,192200000.0
2009-12-10 11:12:00,0.7273,0.72755,0.7273,0.72755,172000000.0
2009-12-10 11:13:00,0.7276,0.7276,0.7271,0.72745,127600000.0
2009-12-10 11:14:00,0.72745,0.72765,0.72735,0.7276,132200000.0
2009-12-10 11:15:00,0.7276,0.7276,0.7272,0.72755,107800000.0
2009-12-10 11:16:00,0.72755,0.72775,0.72755,0.72765,143300000.0
2009-12-10 11:17:00,0.72765,0.72775,0.72755,0.7276,67400000.0
2009-12-10 11:18:00,0.7276,0.72765,0.72755,0.72755,51800000.0
2009-12-10 11:19:00,0.72755,0.72755,0.7275,0.72755,48000000.0
2009-12-10 11:20:00,0.72755,0.72825,0.72755,0.72795,240300000.0
2009-12-10 11:21:00,0.72795,0.72795,0.72755,0.7276,121000000.0
2009-12-10 11:22:00,0.72755,0.7281,0.7275,0.7281,221500000.0
2009-12-10 11:23:00,0.7281,0.72825,0.72785,0.7282,188500000.0
2009-12-10 11:24:00,0.7282,0.7283,0.7282,0.7282,90000000.0
2009-12-10 11:25:00,0.7282,0.72825,0.7282,0.7282,17100000.0
2009-12-10 11:26:00,0.7282,0.7282,0.72805,0.72805,102000000.0
2009-12-10 11:27:00,0.72805,0.7284,0.728,0.72815,143500000.0
2009-12-10 11:28:00,0.72815,0.72815,0.7281,0.7281,100400000.0
2009-12-10 11:29:00,0.72805,0.7282,0.72805,0.72815,86700000.0
2009-12-10 11:30:00,0.72815,0.72825,0.72815,0.72825,108400000.0
2009-12-10 11:31:00,0.72825,0.72825,0.72815,0.72815,95400000.0
2009-12-10 11:32:00,0.72815,0.72815,0.72805,0.72805,80700000.0
2009-12-10 11:33:00,0.72805,0.72805,0.72755,0.72755,68700000.0
2009-12-10 11:34:00,0.72755,0.72755,0.72755,0.72755,3600000.0
2009-12-10 11:35:00,0.72755,0.72755,0.72755,0.72755,26600000.0
2009-12-10 11:36:00,0.7276,0.7277,0.72745,0.7275,66400000.0
2009-12-10 11:37:00,0.72745,0.72755,0.72745,0.72755,51400000.0
2009-12-10 11:38:00,0.72755,0.72755,0.72745,0.72745,151900000.0
2009-12-10 11:39:00,0.72745,0.72755,0.72745,0.7275,82000000.0
2009-12-10 11:40:00,0.7276,0.72765,0.72755,0.72765,49000000.0
2009-12-10 11:41:00,0.72765,0.72795,0.7276,0.7279,44800000.0
2009-12-10 11:42:00,0.7279,0.7282,0.7278,0.72805,230600000.0
2009-12-10 11:43:00,0.72805,0.7286,0.72795,0.72855,84200000.0
2009-12-10 11:44:00,0.72855,0.72855,0.72835,0.72845,51400000.0
2009-12-10 11:45:00,0.72845,0.7286,0.72825,0.72855,125500000.0
2009-12-10 11:46:00,0.72855,0.7287,0.7284,0.7284,213100000.0
2009-12-10 11:47:00,0.7284,0.7285,0.7284,0.7285,70800000.0
2009-12-10 11:48:00,0.72855,0.72865,0.7285,0.72855,40100000.0
2009-12-10 11:49:00,0.7285,0.7286,0.7285,0.72855,60100000.0
2009-12-10 11:50:00,0.72855,0.7286,0.7285,0.7285,48700000.0
2009-12-10 11:51:00,0.7285,0.7285,0.72815,0.7282,210000000.0
2009-12-10 11:52:00,0.7282,0.7282,0.72805,0.72805,103600000.0
2009-12-10 11:53:00,0.72815,0.72815,0.72785,0.72785,102700000.0
2009-12-10 11:54:00,0.72785,0.7281,0.72785,0.72795,72600000.0
2009-12-10 11:55:00,0.72795,0.7283,0.72795,0.72825,87100000.0
2009-12-10 11:56:00,0.72835,0.7284,0.72805,0.7283,156000000.0
2009-12-10 11:57:00,0.7283,0.7283,0.7283,0.7283,15200000.0
2009-12-10 11:58:00,0.7283,0.7283,0.72825,0.7283,25200000.0
2009-12-10 11:59:00,0.7283,0.7285,0.72825,0.7284,80600000.0
2009-12-10 12:00:00,0.7284,0.7284,0.7282,0.72835,96100000.0
2009-12-10 12:01:00,0.72835,0.72835,0.72825,0.72835,20400000.0
2009-12-10 12:02:00,0.72835,0.72835,0.72835,0.72835,32800000.0
2009-12-10 12:03:00,0.72835,0.72845,0.7283,0.7284,99200000.0
2009-12-10 12:04:00,0.7284,0.72865,0.7284,0.7285,112800000.0
2009-12-10 12:05:00,0.72845,0.72855,0.72845,0.72855,68900000.0
2009-12-10 12:06:00,0.72855,0.72865,0.7285,0.7286,60900000.0
2009-12-10 12:07:00,0.7286,0.72895,0.7285,0.72895,120000000.0
2009-12-10 12:08:00,0.72895,0.7294,0.7289,0.7293,122000000.0
2009-12-10 12:09:00,0.72925,0.7293,0.72905,0.7291,63300000.0
2009-12-10 12:10:00,0.7291,0.72915,0.729,0.7291,136200000.0
2009-12-10 12:11:00,0.72915,0.72945,0.7291,0.72935,93100000.0
2009-12-10 12:12:00,0.72935,0.7294,0.7292,0.7293,64400000.0
2009-12-10 12:13:00,0.7293,0.7294,0.7291,0.72915,110300000.0
2009-12-10 12:14:00,0.72915,0.72915,0.7288,0.72895,140800000.0
2009-12-10 12:15:00,0.72895,0.72895,0.72885,0.7289,112700000.0
2009-12-10 12:16:00,0.7289,0.72905,0.7289,0.72905,168200000.0
2009-12-10 12:17:00,0.72905,0.72905,0.7289,0.72895,68800000.0
2009-12-10 12:18:00,0.72895,0.7291,0.72895,0.7291,22500000.0
2009-12-10 12:19:00,0.7291,0.7291,0.72905,0.72905,8000000.0
2009-12-10 12:20:00,0.72905,0.7291,0.72905,0.7291,86000000.0
2009-12-10 12:21:00,0.72905,0.72905,0.72905,0.72905,66300000.0
2009-12-10 12:22:00,0.72905,0.72915,0.7289,0.72895,105600000.0
2009-12-10 12:23:00,0.7289,0.7289,0.72875,0.7288,50100000.0
2009-12-10 12:24:00,0.7288,0.72885,0.7287,0.72885,159800000.0
2009-12-10 12:25:00,0.72885,0.72885,0.7285,0.7285,102900000.0
2009-12-10 12:26:00,0.7285,0.7285,0.72835,0.72845,109600000.0
2009-12-10 12:27:00,0.72845,0.72895,0.72845,0.7287,153900000.0
2009-12-10 12:28:00,0.72875,0.72875,0.72865,0.72865,93800000.0
2009-12-10 12:29:00,0.72865,0.72865,0.72845,0.7285,123800000.0
2009-12-10 12:30:00,0.7285,0.72855,0.72845,0.7285,50700000.0
2009-12-10 12:31:00,0.7285,0.72855,0.7282,0.72825,81200000.0
2009-12-10 12:32:00,0.72825,0.72835,0.72815,0.7283,51700000.0
2009-12-10 12:33:00,0.72825,0.7283,0.72825,0.72825,32300000.0
2009-12-10 12:34:00,0.7283,0.72835,0.72825,0.72825,21600000.0
2009-12-10 12:35:00,0.72825,0.72835,0.72795,0.72795,44600000.0
2009-12-10 12:36:00,0.72795,0.72795,0.7276,0.72765,86300000.0
2009-12-10 12:37:00,0.72765,0.72775,0.72755,0.7276,187000000.0
2009-12-10 12:38:00,0.7276,0.72765,0.72745,0.7275,89300000.0
2009-12-10 12:39:00,0.7275,0.72755,0.7272,0.7274,106500000.0
2009-12-10 12:40:00,0.72735,0.7276,0.72735,0.72735,103700000.0
2009-12-10 12:41:00,0.72735,0.72755,0.72735,0.72735,79900000.0
2009-12-10 12:42:00,0.72735,0.7274,0.72725,0.72735,66200000.0
2009-12-10 12:43:00,0.72725,0.7278,0.7271,0.7278,151700000.0
2009-12-10 12:44:00,0.7278,0.7281,0.72775,0.72805,130000000.0
2009-12-10 12:45:00,0.72805,0.7281,0.72805,0.7281,12800000.0
2009-12-10 12:46:00,0.7281,0.7281,0.72765,0.72775,89800000.0
2009-12-10 12:47:00,0.72775,0.72805,0.72765,0.72795,196900000.0
2009-12-10 12:48:00,0.72795,0.72795,0.7278,0.7279,55800000.0
2009-12-10 12:49:00,0.7279,0.72805,0.7279,0.72805,63400000.0
2009-12-10 12:50:00,0.72805,0.7282,0.72805,0.72805,121400000.0
2009-12-10 12:51:00,0.72805,0.72805,0.7278,0.72795,166900000.0
2009-12-10 12:52:00,0.72795,0.72815,0.72795,0.728,197600000.0
2009-12-10 12:53:00,0.728,0.728,0.72795,0.72795,20500000.0
2009-12-10 12:54:00,0.728,0.72805,0.72795,0.72805,117400000.0
2009-12-10 12:55:00,0.72805,0.7281,0.72805,0.7281,64200000.0
2009-12-10 12:56:00,0.72805,0.7283,0.72805,0.72815,101200000.0
2009-12-10 12:57:00,0.7281,0.72825,0.7281,0.72825,89200000.0
2009-12-10 12:58:00,0.7283,0.72835,0.72825,0.7283,28900000.0
2009-12-10 12:59:00,0.72825,0.7283,0.72815,0.7283,27000000.0
2009-12-10 13:00:00,0.7283,0.72835,0.72815,0.72825,45400000.0
2009-12-10 13:01:00,0.72825,0.72835,0.7282,0.72835,103200000.0
2009-12-10 13:02:00,0.7283,0.7283,0.7282,0.72825,84800000.0
2009-12-10 13:03:00,0.72815,0.72825,0.72815,0.7282,102100000.0
2009-12-10 13:04:00,0.7282,0.7282,0.72815,0.72815,7300000.0
2009-12-10 13:05:00,0.72815,0.72815,0.72815,0.72815,8000000.0
2009-12-10 13:06:00,0.72815,0.72835,0.72805,0.7282,92800000.0
2009-12-10 13:07:00,0.7282,0.7283,0.7281,0.7281,123600000.0
2009-12-10 13:08:00,0.72805,0.72805,0.7278,0.72785,52700000.0
2009-12-10 13:09:00,0.72785,0.72785,0.7277,0.7277,75200000.0
2009-12-10 13:10:00,0.72775,0.72775,0.72765,0.72775,45800000.0
2009-12-10 13:11:00,0.7278,0.728,0.72775,0.72775,75900000.0
2009-12-10 13:12:00,0.72785,0.72785,0.72765,0.72765,73100000.0
2009-12-10 13:13:00,0.7276,0.72815,0.7276,0.7281,95800000.0
2009-12-10 13:14:00,0.7281,0.7281,0.72695,0.72695,137600000.0
2009-12-10 13:15:00,0.72695,0.7271,0.72695,0.7271,36600000.0
2009-12-10 13:16:00,0.7271,0.7271,0.72685,0.7269,187700000.0
2009-12-10 13:17:00,0.7269,0.72715,0.72665,0.727,319200000.0
2009-12-10 13:18:00,0.727,0.7273,0.727,0.72725,168300000.0
2009-12-10 13:19:00,0.72725,0.7273,0.72705,0.72705,126100000.0
2009-12-10 13:20:00,0.7272,0.7272,0.72695,0.7271,165700000.0
2009-12-10 13:21:00,0.7271,0.72725,0.7271,0.72725,27100000.0
2009-12-10 13:22:00,0.72745,0.72745,0.7271,0.7271,158100000.0
2009-12-10 13:23:00,0.7271,0.72745,0.7271,0.7274,63800000.0
2009-12-10 13:24:00,0.7274,0.7277,0.72735,0.72765,99400000.0
2009-12-10 13:25:00,0.7277,0.72805,0.7277,0.72785,121600000.0
2009-12-10 13:26:00,0.72785,0.72795,0.7278,0.72785,125900000.0
2009-12-10 13:27:00,0.7279,0.72795,0.7278,0.7279,91900000.0
2009-12-10 13:28:00,0.7279,0.72825,0.72765,0.72815,186100000.0
2009-12-10 13:29:00,0.72825,0.72835,0.72805,0.72815,112000000.0
2009-12-10 13:30:00,0.72825,0.7284,0.72815,0.7282,65600000.0
2009-12-10 13:31:00,0.72815,0.72825,0.72805,0.7282,76800000.0
2009-12-10 13:32:00,0.72815,0.72825,0.72815,0.72815,30400000.0
2009-12-10 13:33:00,0.72815,0.7282,0.7281,0.72815,24500000.0
2009-12-10 13:34:00,0.72815,0.72815,0.72815,0.72815,2000000.0
2009-12-10 13:35:00,0.7281,0.7283,0.7281,0.7282,49000000.0
2009-12-10 13:36:00,0.7282,0.7282,0.72795,0.72795,51000000.0
2009-12-10 13:37:00,0.72795,0.72795,0.7278,0.72785,78400000.0
2009-12-10 13:38:00,0.72785,0.72805,0.72785,0.72795,78100000.0
2009-12-10 13:39:00,0.728,0.7281,0.72795,0.72805,89100000.0
2009-12-10 13:40:00,0.72805,0.72805,0.72795,0.72805,44300000.0
2009-12-10 13:41:00,0.72795,0.72805,0.72785,0.72795,30800000.0
2009-12-10 13:42:00,0.72795,0.72805,0.72775,0.72785,113700000.0
2009-12-10 13:43:00,0.72785,0.72805,0.72785,0.72795,52600000.0
2009-12-10 13:44:00,0.72785,0.7281,0.72775,0.72795,182600000.0
2009-12-10 13:45:00,0.72805,0.72825,0.72795,0.72795,143700000.0
2009-12-10 13:46:00,0.72795,0.72805,0.72795,0.72805,115000000.0
2009-12-10 13:47:00,0.72795,0.72795,0.72775,0.72775,92500000.0
2009-12-10 13:48:00,0.72775,0.72785,0.72755,0.72755,113900000.0
2009-12-10 13:49:00,0.72755,0.72775,0.72755,0.72765,93900000.0
2009-12-10 13:50:00,0.72765,0.72765,0.72745,0.72755,132200000.0
2009-12-10 13:51:00,0.72755,0.72785,0.72755,0.72765,100699999.0
2009-12-10 13:52:00,0.72765,0.72765,0.72765,0.72765,20300000.0
2009-12-10 13:53:00,0.7277,0.7277,0.72765,0.72765,9500000.0
2009-12-10 13:54:00,0.72765,0.72785,0.7276,0.72775,54300000.0
2009-12-10 13:55:00,0.72775,0.72795,0.72765,0.72765,86700000.0
2009-12-10 13:56:00,0.72765,0.72775,0.72755,0.72765,56700000.0
2009-12-10 13:57:00,0.7277,0.72775,0.7274,0.7276,39300000.0
2009-12-10 13:58:00,0.7275,0.7281,0.7275,0.72805,62000000.0
2009-12-10 13:59:00,0.72805,0.72815,0.72805,0.72815,13800000.0
2009-12-10 14:00:00,0.72825,0.72825,0.728,0.728,60700000.0
2009-12-10 14:01:00,0.728,0.728,0.72745,0.7276,88400000.0
2009-12-10 14:02:00,0.7276,0.7277,0.72755,0.7277,75900000.0
2009-12-10 14:03:00,0.7277,0.72775,0.7277,0.7277,33900000.0
2009-12-10 14:04:00,0.7277,0.7277,0.72755,0.72765,46200000.0
2009-12-10 14:05:00,0.72765,0.72805,0.7276,0.72785,70600000.0
2009-12-10 14:06:00,0.7279,0.72795,0.7279,0.7279,11800000.0
2009-12-10 14:07:00,0.72795,0.72795,0.7279,0.7279,12800000.0
2009-12-10 14:08:00,0.72795,0.72795,0.72785,0.72785,24000000.0
2009-12-10 14:09:00,0.72785,0.72795,0.72785,0.72795,34200000.0
2009-12-10 14:10:00,0.72778,0.72785,0.72772,0.72775,345500000.0
2009-12-10 14:11:00,0.72795,0.72795,0.7279,0.7279,2600000.0
2009-12-10 14:12:00,0.7279,0.7279,0.72755,0.72765,97500000.0
2009-12-10 14:13:00,0.72765,0.72775,0.72735,0.72745,97800000.0
2009-12-10 14:14:00,0.72745,0.72745,0.7272,0.72735,52200000.0
2009-12-10 14:15:00,0.72735,0.72745,0.7272,0.7273,160900000.0
2009-12-10 14:16:00,0.72735,0.72745,0.727,0.7272,247200000.0
2009-12-10 14:17:00,0.72725,0.72725,0.727,0.72725,67100000.0
2009-12-10 14:18:00,0.72725,0.7274,0.72725,0.7274,92100000.0
2009-12-10 14:19:00,0.7274,0.72745,0.72725,0.72725,54000000.0
2009-12-10 14:20:00,0.7273,0.7273,0.7271,0.7272,75200000.0
2009-12-10 14:21:00,0.7272,0.7273,0.72695,0.72695,86600000.0
2009-12-10 14:22:00,0.72715,0.72715,0.72685,0.72695,67300000.0
2009-12-10 14:23:00,0.72695,0.7273,0.72695,0.72705,84400000.0
2009-12-10 14:24:00,0.72705,0.72705,0.72695,0.72695,10000000.0
2009-12-10 14:25:00,0.72695,0.72705,0.72675,0.72675,87100000.0
2009-12-10 14:26:00,0.72675,0.72695,0.72675,0.7268,79700000.0
2009-12-10 14:27:00,0.72685,0.72695,0.7268,0.7268,85500000.0
2009-12-10 14:28:00,0.7268,0.7269,0.7268,0.72685,25700000.0
2009-12-10 14:29:00,0.7269,0.727,0.7269,0.7269,38900000.0
2009-12-10 14:30:00,0.72695,0.72745,0.7269,0.72725,83000000.0
2009-12-10 14:31:00,0.72725,0.7275,0.72725,0.7274,81500000.0
2009-12-10 14:32:00,0.7274,0.72745,0.72735,0.7274,124300000.0
2009-12-10 14:33:00,0.7274,0.7276,0.72735,0.7275,178200000.0
2009-12-10 14:34:00,0.72755,0.72755,0.7275,0.72755,27300000.0
2009-12-10 14:35:00,0.72755,0.72765,0.72745,0.72745,47100000.0
2009-12-10 14:36:00,0.72745,0.72745,0.72725,0.72725,149100000.0
2009-12-10 14:37:00,0.72725,0.72725,0.72705,0.72715,109400000.0
2009-12-10 14:38:00,0.72715,0.72725,0.72715,0.72715,79600000.0
2009-12-10 14:39:00,0.7272,0.72725,0.72715,0.72725,49100000.0
2009-12-10 14:40:00,0.72725,0.72755,0.72725,0.72735,128000000.0
2009-12-10 14:41:00,0.72735,0.7274,0.7273,0.7274,145600000.0
2009-12-10 14:42:00,0.72735,0.7274,0.7273,0.7273,132300000.0
2009-12-10 14:43:00,0.7273,0.72735,0.7271,0.7272,161000000.0
2009-12-10 14:44:00,0.7272,0.7273,0.7272,0.72725,33000000.0
2009-12-10 14:45:00,0.72725,0.7276,0.72725,0.72745,201600000.0
2009-12-10 14:46:00,0.72745,0.72755,0.72745,0.7275,82000000.0
2009-12-10 14:47:00,0.7275,0.7275,0.72725,0.72735,56100000.0
2009-12-10 14:48:00,0.72735,0.72735,0.72735,0.72735,1600000.0
2009-12-10 14:49:00,0.72735,0.7274,0.7273,0.72735,29200000.0
2009-12-10 14:50:00,0.7273,0.7273,0.7272,0.7272,39200000.0
2009-12-10 14:51:00,0.72692,0.72707,0.72675,0.72685,95400000.0
2009-12-10 14:52:00,0.7272,0.7272,0.72715,0.72715,10100000.0
2009-12-10 14:53:00,0.7271,0.7271,0.7271,0.7271,35200000.0
2009-12-10 14:54:00,0.7271,0.7271,0.72705,0.72705,58200000.0
2009-12-10 14:55:00,0.72705,0.72705,0.7269,0.72705,146400000.0
2009-12-10 14:56:00,0.7271,0.7271,0.72705,0.72705,64200000.0
2009-12-10 14:57:00,0.72705,0.72705,0.727,0.72705,22800000.0
2009-12-10 14:58:00,0.72705,0.72705,0.72705,0.72705,6400000.0
2009-12-10 14:59:00,0.727,0.727,0.727,0.727,28400000.0
2009-12-10 15:00:00,0.727,0.727,0.727,0.727,161000000.0
2009-12-10 15:01:00,0.727,0.72705,0.727,0.72705,80899999.0
2009-12-10 15:02:00,0.7271,0.72725,0.72705,0.72725,61000000.0
2009-12-10 15:03:00,0.72725,0.72725,0.72705,0.7271,17200000.0
2009-12-10 15:04:00,0.72705,0.7273,0.72705,0.7273,29400000.0
2009-12-10 15:05:00,0.7273,0.72775,0.7273,0.7277,50600000.0
2009-12-10 15:06:00,0.7277,0.72795,0.72765,0.72785,72000000.0
2009-12-10 15:07:00,0.72785,0.72785,0.7278,0.72785,23000000.0
2009-12-10 15:08:00,0.72785,0.72785,0.72785,0.72785,14100000.0
2009-12-10 15:09:00,0.72785,0.72795,0.72775,0.7279,61800000.0
2009-12-10 15:10:00,0.7279,0.72805,0.72785,0.72795,101700000.0
2009-12-10 15:11:00,0.72795,0.72805,0.72795,0.72795,30900000.0
2009-12-10 15:12:00,0.72795,0.7281,0.72795,0.728,36500000.0
2009-12-10 15:13:00,0.728,0.72805,0.72785,0.7279,148900000.0
2009-12-10 15:14:00,0.7279,0.7279,0.7276,0.7277,157400000.0
2009-12-10 15:15:00,0.72775,0.72785,0.72765,0.7277,140500000.0
2009-12-10 15:16:00,0.7277,0.72775,0.7276,0.72765,123700000.0
2009-12-10 15:17:00,0.72765,0.72775,0.72765,0.72775,39700000.0
2009-12-10 15:18:00,0.72775,0.72785,0.72775,0.72775,181600000.0
2009-12-10 15:19:00,0.7278,0.72795,0.72775,0.72785,83600000.0
2009-12-10 15:20:00,0.7277,0.72775,0.72755,0.72755,138100000.0
2009-12-10 15:21:00,0.72755,0.72775,0.7275,0.72755,115000000.0
2009-12-10 15:22:00,0.72765,0.72805,0.72765,0.72805,125000000.0
2009-12-10 15:23:00,0.72805,0.72805,0.72785,0.72805,73400000.0
2009-12-10 15:24:00,0.72805,0.7281,0.72805,0.7281,87000000.0
2009-12-10 15:25:00,0.7281,0.7281,0.728,0.728,109600000.0
2009-12-10 15:26:00,0.72795,0.7281,0.72795,0.72805,60400000.0
2009-12-10 15:27:00,0.728,0.72835,0.72785,0.7283,144100000.0
2009-12-10 15:28:00,0.7283,0.72845,0.72825,0.72835,65500000.0
2009-12-10 15:29:00,0.7284,0.72845,0.72835,0.72835,47800000.0
2009-12-10 15:30:00,0.72835,0.72855,0.72825,0.72845,64500000.0
2009-12-10 15:31:00,0.72845,0.7291,0.72845,0.7291,81500000.0
2009-12-10 15:32:00,0.72905,0.72925,0.7289,0.72925,63200000.0
2009-12-10 15:33:00,0.7292,0.72945,0.7292,0.7294,86100000.0
2009-12-10 15:34:00,0.7294,0.7295,0.72915,0.72935,103100000.0
2009-12-10 15:35:00,0.72935,0.72935,0.7291,0.72915,135000000.0
2009-12-10 15:36:00,0.72915,0.7292,0.72865,0.72865,214900000.0
2009-12-10 15:37:00,0.72865,0.72885,0.7286,0.72885,135500000.0
2009-12-10 15:38:00,0.72885,0.72885,0.72845,0.72845,177200000.0
2009-12-10 15:39:00,0.7285,0.7286,0.72815,0.7282,144700000.0
2009-12-10 15:40:00,0.72815,0.7284,0.7281,0.7282,98400000.0
2009-12-10 15:41:00,0.7282,0.7284,0.72815,0.7283,82200000.0
2009-12-10 15:42:00,0.72835,0.72855,0.72825,0.7285,79800000.0
2009-12-10 15:43:00,0.7285,0.7286,0.7284,0.7285,46600000.0
2009-12-10 15:44:00,0.7285,0.7287,0.7285,0.7286,127500000.0
2009-12-10 15:45:00,0.7286,0.7286,0.72855,0.7286,45300000.0
2009-12-10 15:46:00,0.7286,0.7289,0.72825,0.72825,140500000.0
2009-12-10 15:47:00,0.72825,0.7286,0.72825,0.7284,93900000.0
2009-12-10 15:48:00,0.7284,0.7284,0.72815,0.7283,68000000.0
2009-12-10 15:49:00,0.7283,0.72845,0.7283,0.72845,103300000.0
2009-12-10 15:50:00,0.7284,0.7284,0.72825,0.72825,45000000.0
2009-12-10 15:51:00,0.72835,0.72855,0.7283,0.7284,59400000.0
2009-12-10 15:52:00,0.7284,0.7287,0.72825,0.72825,125500000.0
2009-12-10 15:53:00,0.72825,0.7284,0.7279,0.728,140400000.0
2009-12-10 15:54:00,0.7279,0.7279,0.72765,0.72775,148200000.0
2009-12-10 15:55:00,0.72775,0.7282,0.72775,0.7279,163100000.0
2009-12-10 15:56:00,0.7279,0.728,0.7279,0.7279,124100000.0
2009-12-10 15:57:00,0.7279,0.7283,0.72785,0.7282,97600000.0
2009-12-10 15:58:00,0.7282,0.7282,0.72795,0.728,79400000.0
2009-12-10 15:59:00,0.728,0.72815,0.72785,0.72795,173600000.0
2009-12-10 16:00:00,0.72795,0.7282,0.7279,0.7281,120700000.0
2009-12-10 16:01:00,0.7281,0.7281,0.728,0.728,28600000.0
2009-12-10 16:02:00,0.728,0.7281,0.728,0.728,64400000.0
2009-12-10 16:03:00,0.728,0.72805,0.72785,0.7279,87400000.0
2009-12-10 16:04:00,0.7279,0.7282,0.72785,0.72805,99100000.0
2009-12-10 16:05:00,0.72805,0.7284,0.72795,0.7284,121200000.0
2009-12-10 16:06:00,0.72835,0.7284,0.72815,0.7282,124700000.0
2009-12-10 16:07:00,0.72815,0.7284,0.72815,0.7282,153800000.0
2009-12-10 16:08:00,0.7282,0.7282,0.7282,0.7282,56800000.0
2009-12-10 16:09:00,0.7282,0.7286,0.7282,0.72845,83500000.0
2009-12-10 16:10:00,0.7284,0.7286,0.7282,0.7283,150200000.0
2009-12-10 16:11:00,0.72825,0.7284,0.7282,0.7282,129300000.0
2009-12-10 16:12:00,0.72815,0.72815,0.72785,0.72795,60700000.0
2009-12-10 16:13:00,0.72795,0.72815,0.72795,0.72815,96700000.0
2009-12-10 16:14:00,0.72815,0.7285,0.72815,0.7284,118400000.0
2009-12-10 16:15:00,0.7284,0.7285,0.72835,0.72835,255100000.0
2009-12-10 16:16:00,0.72835,0.72835,0.7282,0.7282,183100000.0
2009-12-10 16:17:00,0.7282,0.7283,0.72805,0.7281,154400000.0
2009-12-10 16:18:00,0.7281,0.7282,0.72805,0.7282,120100000.0
2009-12-10 16:19:00,0.7282,0.72825,0.72815,0.72825,130400000.0
2009-12-10 16:20:00,0.72825,0.72825,0.72825,0.72825,65800000.0
2009-12-10 16:21:00,0.7282,0.7282,0.7281,0.72815,91700000.0
2009-12-10 16:22:00,0.72815,0.72825,0.7281,0.7281,119800000.0
2009-12-10 16:23:00,0.7281,0.7282,0.7281,0.7282,119200000.0
2009-12-10 16:24:00,0.7282,0.7283,0.7282,0.7282,42400000.0
2009-12-10 16:25:00,0.7282,0.7282,0.7282,0.7282,27500000.0
2009-12-10 16:26:00,0.7282,0.7285,0.7282,0.7285,131100000.0
2009-12-10 16:27:00,0.72845,0.72865,0.72845,0.72855,199100000.0
2009-12-10 16:28:00,0.72855,0.7286,0.7285,0.7285,112600000.0
2009-12-10 16:29:00,0.7285,0.7285,0.7284,0.7284,58200000.0
2009-12-10 16:30:00,0.7284,0.7286,0.72825,0.7285,257400000.0
2009-12-10 16:31:00,0.7285,0.7286,0.72835,0.7285,101600000.0
2009-12-10 16:32:00,0.7285,0.7286,0.7284,0.7285,116400000.0
2009-12-10 16:33:00,0.7285,0.7286,0.72845,0.7285,55000000.0
2009-12-10 16:34:00,0.7286,0.7286,0.72835,0.7285,83900000.0
2009-12-10 16:35:00,0.7285,0.7285,0.7281,0.72835,231100000.0
2009-12-10 16:36:00,0.72835,0.729,0.72835,0.7288,250200000.0
2009-12-10 16:37:00,0.72875,0.7289,0.7287,0.7288,253100000.0
2009-12-10 16:38:00,0.7288,0.72885,0.7287,0.7287,110400000.0
2009-12-10 16:39:00,0.7287,0.7287,0.72855,0.7287,283900000.0
2009-12-10 16:40:00,0.7287,0.72915,0.7287,0.72905,364099999.0
2009-12-10 16:41:00,0.72905,0.72905,0.72865,0.72875,226700000.0
2009-12-10 16:42:00,0.7287,0.72885,0.72865,0.7287,119000000.0
2009-12-10 16:43:00,0.72865,0.7289,0.72865,0.72885,172400000.0
2009-12-10 16:44:00,0.7289,0.72895,0.7287,0.72875,174300000.0
2009-12-10 16:45:00,0.7288,0.72915,0.72875,0.72875,291599999.0
2009-12-10 16:46:00,0.7288,0.7291,0.7288,0.7289,297800000.0
2009-12-10 16:47:00,0.7289,0.7292,0.7289,0.7292,152700001.0
2009-12-10 16:48:00,0.7292,0.7293,0.72905,0.72915,219800000.0
2009-12-10 16:49:00,0.72915,0.7292,0.7291,0.72915,223900000.0
2009-12-10 16:50:00,0.72915,0.72915,0.72895,0.72905,363700000.0
2009-12-10 16:51:00,0.72905,0.72905,0.7289,0.7289,313200000.0
2009-12-10 16:52:00,0.7289,0.7291,0.72875,0.7291,146200000.0
2009-12-10 16:53:00,0.729,0.7291,0.7289,0.729,271700000.0
2009-12-10 16:54:00,0.729,0.72925,0.729,0.7291,63900000.0
2009-12-10 16:55:00,0.729,0.7293,0.729,0.72905,103200000.0
2009-12-10 16:56:00,0.72905,0.7293,0.72895,0.72905,227700000.0
2009-12-10 16:57:00,0.729,0.7293,0.72895,0.7292,203300000.0
2009-12-10 16:58:00,0.7292,0.7293,0.72905,0.7293,46900000.0
2009-12-10 16:59:00,0.72925,0.7293,0.72885,0.7291,122300000.0
2009-12-10 17:00:00,0.7291,0.72925,0.729,0.7291,353800000.0
2009-12-10 17:01:00,0.72915,0.72925,0.72895,0.72905,198600000.0
2009-12-10 17:02:00,0.72905,0.72905,0.7286,0.7286,443199999.0
2009-12-10 17:03:00,0.7286,0.7291,0.72845,0.729,312100000.0
2009-12-10 17:04:00,0.729,0.729,0.72895,0.72895,135900000.0
2009-12-10 17:05:00,0.72895,0.72895,0.72855,0.72875,611000000.0
2009-12-10 17:06:00,0.7288,0.7288,0.72845,0.72875,365500000.0
2009-12-10 17:07:00,0.72875,0.72925,0.72875,0.72915,243900000.0
2009-12-10 17:08:00,0.72915,0.72915,0.7291,0.7291,158500000.0
2009-12-10 17:09:00,0.7291,0.7292,0.7291,0.7291,202699998.0
2009-12-10 17:10:00,0.7291,0.7294,0.72905,0.7291,175100000.0
2009-12-10 17:11:00,0.7291,0.7291,0.72895,0.72905,320300000.0
2009-12-10 17:12:00,0.72905,0.7291,0.7287,0.7288,292900000.0
2009-12-10 17:13:00,0.7288,0.7291,0.7288,0.72885,265300000.0
2009-12-10 17:14:00,0.72885,0.729,0.7288,0.7289,236800000.0
2009-12-10 17:15:00,0.72885,0.7291,0.72885,0.729,358800000.0
2009-12-10 17:16:00,0.729,0.7292,0.72895,0.72915,290000000.0
2009-12-10 17:17:00,0.72915,0.72925,0.7287,0.7291,301500000.0
2009-12-10 17:18:00,0.7291,0.7292,0.72815,0.72825,362300000.0
2009-12-10 17:19:00,0.72825,0.7289,0.7282,0.7289,287899999.0
2009-12-10 17:20:00,0.729,0.729,0.72865,0.7289,400100001.0
2009-12-10 17:21:00,0.72895,0.729,0.72875,0.72895,334500000.0
2009-12-10 17:22:00,0.72895,0.72905,0.7288,0.72885,139400000.0
2009-12-10 17:23:00,0.72885,0.729,0.7288,0.729,77100000.0
2009-12-10 17:24:00,0.729,0.7291,0.72895,0.729,150900000.0
2009-12-10 17:25:00,0.72895,0.729,0.72855,0.729,250900000.0
2009-12-10 17:26:00,0.729,0.7291,0.72895,0.72905,152100000.0
2009-12-10 17:27:00,0.729,0.7292,0.729,0.7292,102200000.0
2009-12-10 17:28:00,0.72915,0.72945,0.7291,0.7294,109800000.0
2009-12-10 17:29:00,0.7294,0.7296,0.7293,0.7294,220500000.0
2009-12-10 17:30:00,0.7294,0.7299,0.7294,0.72965,166300000.0
2009-12-10 17:31:00,0.7298,0.73,0.72955,0.7298,209600000.0
2009-12-10 17:32:00,0.7298,0.72985,0.7296,0.7297,317200000.0
2009-12-10 17:33:00,0.7298,0.72995,0.72965,0.7299,179000000.0
2009-12-10 17:34:00,0.72975,0.7299,0.7296,0.7296,118500000.0
2009-12-10 17:35:00,0.7296,0.7297,0.7296,0.7297,35200000.0
2009-12-10 17:36:00,0.7297,0.7298,0.72965,0.7297,68200000.0
2009-12-10 17:37:00,0.7297,0.72985,0.7297,0.7297,75000000.0
2009-12-10 17:38:00,0.7297,0.72975,0.72955,0.72965,94100000.0
2009-12-10 17:39:00,0.72965,0.72985,0.7296,0.72985,69700000.0
2009-12-10 17:40:00,0.72975,0.72985,0.72945,0.72985,191600000.0
2009-12-10 17:41:00,0.72985,0.72985,0.72965,0.72985,33800000.0
2009-12-10 17:42:00,0.72985,0.72985,0.72945,0.7295,217799999.0
2009-12-10 17:43:00,0.7295,0.7297,0.72945,0.7297,196100000.0
2009-12-10 17:44:00,0.7297,0.7297,0.7294,0.72945,192300000.0
2009-12-10 17:45:00,0.72945,0.72975,0.72945,0.72955,189900000.0
2009-12-10 17:46:00,0.7296,0.72985,0.72955,0.72985,102700000.0
2009-12-10 17:47:00,0.72995,0.72995,0.72955,0.72955,175000000.0
2009-12-10 17:48:00,0.7296,0.72975,0.7295,0.72975,114400000.0
2009-12-10 17:49:00,0.72975,0.7298,0.72955,0.7296,47100000.0
2009-12-10 17:50:00,0.7296,0.7296,0.7293,0.72935,148900000.0
2009-12-10 17:51:00,0.72935,0.7294,0.72925,0.7293,49400000.0
2009-12-10 17:52:00,0.7293,0.7293,0.7291,0.7292,96500000.0
2009-12-10 17:53:00,0.7292,0.72965,0.7292,0.72945,195900000.0
2009-12-10 17:54:00,0.7294,0.72945,0.72915,0.72935,263700000.0
2009-12-10 17:55:00,0.72935,0.72965,0.7292,0.72965,150400000.0
2009-12-10 17:56:00,0.72965,0.7298,0.72955,0.7296,98100000.0
2009-12-10 17:57:00,0.72965,0.72985,0.7296,0.7296,104300000.0
2009-12-10 17:58:00,0.72965,0.72965,0.7296,0.72965,74700000.0
2009-12-10 17:59:00,0.72965,0.73005,0.7296,0.7298,166300000.0
2009-12-10 18:00:00,0.72975,0.7298,0.72955,0.72975,271500000.0
2009-12-10 18:01:00,0.72975,0.72975,0.72935,0.7296,226599999.0
2009-12-10 18:02:00,0.7296,0.72965,0.7296,0.72965,105900000.0
2009-12-10 18:03:00,0.72965,0.72965,0.72925,0.7295,202600000.0
2009-12-10 18:04:00,0.72955,0.72955,0.72935,0.72955,224900000.0
2009-12-10 18:05:00,0.72955,0.72965,0.72945,0.72955,200300000.0
2009-12-10 18:06:00,0.7295,0.72955,0.72935,0.7295,243400000.0
2009-12-10 18:07:00,0.72945,0.72955,0.72945,0.72945,213700000.0
2009-12-10 18:08:00,0.7294,0.7295,0.7293,0.7294,115500000.0
2009-12-10 18:09:00,0.7294,0.72945,0.72915,0.72915,140000000.0
2009-12-10 18:10:00,0.72915,0.7292,0.7291,0.7292,209200000.0
2009-12-10 18:11:00,0.7292,0.72925,0.7288,0.72885,239300000.0
2009-12-10 18:12:00,0.72885,0.72935,0.72885,0.72935,267200000.0
2009-12-10 18:13:00,0.72935,0.72955,0.72935,0.72955,122200000.0
2009-12-10 18:14:00,0.72965,0.72975,0.7296,0.7296,83700000.0
2009-12-10 18:15:00,0.7296,0.72995,0.7296,0.72975,175900000.0
2009-12-10 18:16:00,0.72975,0.72995,0.7297,0.7298,42600000.0
2009-12-10 18:17:00,0.72985,0.72995,0.7298,0.72995,58700000.0
2009-12-10 18:18:00,0.72995,0.7308,0.72995,0.7307,404900000.0
2009-12-10 18:19:00,0.7308,0.7313,0.73075,0.73125,562400000.0
2009-12-10 18:20:00,0.73125,0.73145,0.7312,0.7314,624800000.0
2009-12-10 18:21:00,0.73145,0.73185,0.7313,0.73175,483900000.0
2009-12-10 18:22:00,0.73175,0.73175,0.7314,0.73145,222100000.0
2009-12-10 18:23:00,0.73145,0.73145,0.7312,0.73125,333800000.0
2009-12-10 18:24:00,0.73125,0.73135,0.73115,0.73125,259700000.0
2009-12-10 18:25:00,0.7312,0.73135,0.7311,0.73125,211800000.0
2009-12-10 18:26:00,0.73125,0.73125,0.73105,0.73115,167700000.0
2009-12-10 18:27:00,0.73115,0.7317,0.73115,0.73145,300900000.0
2009-12-10 18:28:00,0.73145,0.7316,0.73105,0.73115,195000000.0
2009-12-10 18:29:00,0.7311,0.73125,0.73105,0.7311,175500000.0
2009-12-10 18:30:00,0.7311,0.7311,0.73065,0.73065,114650000.0
2009-12-10 18:31:00,0.73065,0.73105,0.73065,0.73105,286400000.0
2009-12-10 18:32:00,0.73105,0.73135,0.73105,0.7313,159100000.0
2009-12-10 18:33:00,0.7313,0.7313,0.73095,0.73115,185800000.0
2009-12-10 18:34:00,0.73115,0.73135,0.73075,0.73075,153500000.0
2009-12-10 18:35:00,0.73075,0.73095,0.7306,0.73065,215900000.0
2009-12-10 18:36:00,0.73065,0.73075,0.7306,0.7306,221600000.0
2009-12-10 18:37:00,0.73065,0.7307,0.73035,0.73035,95200000.0
2009-12-10 18:38:00,0.73035,0.7307,0.7303,0.73055,157300000.0
2009-12-10 18:39:00,0.73055,0.73075,0.7305,0.7307,61600000.0
2009-12-10 18:40:00,0.7307,0.7307,0.73055,0.7306,38800000.0
2009-12-10 18:41:00,0.73055,0.73055,0.73025,0.73035,77000000.0
2009-12-10 18:42:00,0.73035,0.73035,0.73005,0.7303,128200000.0
2009-12-10 18:43:00,0.7303,0.73035,0.7302,0.7302,37300000.0
2009-12-10 18:44:00,0.7302,0.7306,0.7302,0.73045,93500000.0
2009-12-10 18:45:00,0.73045,0.73055,0.73045,0.73055,16000000.0
2009-12-10 18:46:00,0.7305,0.7305,0.73025,0.73025,132800000.0
2009-12-10 18:47:00,0.73025,0.73035,0.7302,0.73035,77600000.0
2009-12-10 18:48:00,0.73035,0.7304,0.7302,0.7303,87800000.0
2009-12-10 18:49:00,0.7303,0.73035,0.7301,0.7303,118000000.0
2009-12-10 18:50:00,0.7302,0.7303,0.73005,0.7302,178600000.0
2009-12-10 18:51:00,0.7302,0.7302,0.7298,0.72985,172800000.0
2009-12-10 18:52:00,0.72985,0.7299,0.7292,0.7296,283200000.0
2009-12-10 18:53:00,0.7296,0.72965,0.72935,0.72945,221500000.0
2009-12-10 18:54:00,0.72945,0.7296,0.72945,0.72945,182700000.0
2009-12-10 18:55:00,0.7294,0.7296,0.7294,0.7295,77000000.0
2009-12-10 18:56:00,0.7295,0.7296,0.72925,0.7293,204500001.0
2009-12-10 18:57:00,0.7293,0.7294,0.7291,0.72915,146500000.0
2009-12-10 18:58:00,0.72915,0.72925,0.7288,0.72905,92800000.0
2009-12-10 18:59:00,0.72905,0.72935,0.72905,0.72915,83000000.0
2009-12-10 19:00:00,0.72915,0.7293,0.72915,0.7292,61600000.0
2009-12-10 19:01:00,0.7292,0.7295,0.7292,0.7294,61600000.0
2009-12-10 19:02:00,0.7294,0.7294,0.7293,0.7294,271000000.0
2009-12-10 19:03:00,0.7294,0.7294,0.72925,0.7293,127600000.0
2009-12-10 19:04:00,0.7293,0.7295,0.7292,0.7292,142200000.0
2009-12-10 19:05:00,0.7293,0.7293,0.7292,0.7292,35600000.0
2009-12-10 19:06:00,0.7292,0.7293,0.7292,0.7293,31900000.0
2009-12-10 19:07:00,0.7293,0.72945,0.7292,0.72935,114200000.0
2009-12-10 19:08:00,0.7293,0.7293,0.7291,0.7291,69000000.0
2009-12-10 19:09:00,0.7291,0.7295,0.7291,0.7292,62500000.0
2009-12-10 19:10:00,0.7292,0.7293,0.7292,0.7292,10400000.0
2009-12-10 19:11:00,0.7292,0.7292,0.7289,0.72905,59800000.0
2009-12-10 19:12:00,0.72895,0.729,0.72845,0.7287,71900000.0
2009-12-10 19:13:00,0.72865,0.7288,0.72865,0.7288,56100000.0
2009-12-10 19:14:00,0.7288,0.7288,0.7286,0.7287,91900000.0
2009-12-10 19:15:00,0.7287,0.7287,0.72855,0.7286,119700000.0
2009-12-10 19:16:00,0.72865,0.7289,0.7286,0.72885,90300000.0
2009-12-10 19:17:00,0.7288,0.7288,0.7285,0.7286,76900000.0
2009-12-10 19:18:00,0.72865,0.72875,0.72865,0.72865,87100000.0
2009-12-10 19:19:00,0.72885,0.72885,0.72865,0.72865,148200000.0
2009-12-10 19:20:00,0.72865,0.72865,0.72835,0.7284,120500000.0
2009-12-10 19:21:00,0.7284,0.7285,0.72835,0.72835,32700000.0
2009-12-10 19:22:00,0.7284,0.7287,0.7284,0.7285,126600000.0
2009-12-10 19:23:00,0.72835,0.7285,0.7283,0.7285,69200000.0
2009-12-10 19:24:00,0.7285,0.7286,0.7285,0.7285,9000000.0
2009-12-10 19:25:00,0.7285,0.7285,0.72845,0.72845,19000000.0
2009-12-10 19:26:00,0.72835,0.7284,0.7283,0.72835,49100000.0
2009-12-10 19:27:00,0.7284,0.7285,0.7284,0.7285,3000000.0
2009-12-10 19:28:00,0.7284,0.7284,0.7283,0.72835,90200000.0
2009-12-10 19:29:00,0.7283,0.7283,0.7278,0.7278,123900000.0
2009-12-10 19:30:00,0.7279,0.72795,0.7276,0.7276,195700000.0
2009-12-10 19:31:00,0.7276,0.72795,0.7273,0.7277,139600000.0
2009-12-10 19:32:00,0.7276,0.7278,0.7276,0.7277,175900000.0
2009-12-10 19:33:00,0.72765,0.7277,0.72765,0.7277,41400000.0
2009-12-10 19:34:00,0.72775,0.728,0.72775,0.7278,102800000.0
2009-12-10 19:35:00,0.72785,0.72785,0.72765,0.72775,107800000.0
2009-12-10 19:36:00,0.72775,0.72785,0.7276,0.72775,62800000.0
2009-12-10 19:37:00,0.72775,0.7279,0.7277,0.72785,63200000.0
2009-12-10 19:38:00,0.72785,0.72785,0.7278,0.7278,78400000.0
2009-12-10 19:39:00,0.72775,0.728,0.72775,0.728,31800000.0
2009-12-10 19:40:00,0.728,0.72805,0.728,0.728,18600000.0
2009-12-10 19:41:00,0.728,0.72805,0.728,0.72805,7100000.0
2009-12-10 19:42:00,0.72805,0.7281,0.728,0.72805,35000000.0
2009-12-10 19:43:00,0.72805,0.7282,0.728,0.72805,75600000.0
2009-12-10 19:44:00,0.72815,0.72815,0.7279,0.7279,51600000.0
2009-12-10 19:45:00,0.72795,0.72795,0.72785,0.7279,38400000.0
2009-12-10 19:46:00,0.728,0.7281,0.7279,0.72805,95400000.0
2009-12-10 19:47:00,0.7281,0.72825,0.72805,0.72825,45800000.0
2009-12-10 19:48:00,0.72825,0.72835,0.7282,0.7283,38600000.0
2009-12-10 19:49:00,0.7283,0.72835,0.72825,0.72825,35100000.0
2009-12-10 19:50:00,0.72825,0.72865,0.72825,0.72855,59800000.0
2009-12-10 19:51:00,0.72855,0.7287,0.72855,0.7286,59700000.0
2009-12-10 19:52:00,0.7286,0.7286,0.72855,0.7286,17400000.0
2009-12-10 19:53:00,0.7286,0.7286,0.7286,0.7286,19000000.0
2009-12-10 19:54:00,0.7286,0.7286,0.72855,0.7286,31400000.0
2009-12-10 19:55:00,0.72865,0.72875,0.7286,0.72865,34800000.0
2009-12-10 19:56:00,0.7286,0.72865,0.7286,0.72865,12800000.0
2009-12-10 19:57:00,0.72865,0.72865,0.72855,0.72865,34000000.0
2009-12-10 19:58:00,0.72865,0.7287,0.72865,0.7287,6400000.0
2009-12-10 19:59:00,0.7287,0.72895,0.7287,0.72885,93200000.0
2009-12-10 20:00:00,0.72885,0.7289,0.7288,0.7289,75700000.0
2009-12-10 20:01:00,0.7289,0.7289,0.72815,0.72815,111100000.0
2009-12-10 20:02:00,0.72815,0.7282,0.72785,0.72795,103000000.0
2009-12-10 20:03:00,0.7279,0.72795,0.7278,0.72785,179000000.0
2009-12-10 20:04:00,0.7279,0.7285,0.7279,0.72835,119800000.0
2009-12-10 20:05:00,0.7284,0.7288,0.7284,0.72865,211200000.0
2009-12-10 20:06:00,0.72865,0.7289,0.7284,0.7289,157500000.0
2009-12-10 20:07:00,0.72895,0.729,0.7289,0.729,57300000.0
2009-12-10 20:08:00,0.7289,0.7289,0.72865,0.7288,210400000.0
2009-12-10 20:09:00,0.7288,0.72895,0.7288,0.7288,37200000.0
2009-12-10 20:10:00,0.7287,0.7287,0.7281,0.72825,90500000.0
2009-12-10 20:11:00,0.72825,0.72825,0.728,0.72805,111700000.0
2009-12-10 20:12:00,0.728,0.7282,0.728,0.7282,74600000.0
2009-12-10 20:13:00,0.7282,0.7282,0.728,0.72805,82200000.0
2009-12-10 20:14:00,0.728,0.728,0.7278,0.7278,38500000.0
2009-12-10 20:15:00,0.7278,0.7278,0.72775,0.72775,66300000.0
2009-12-10 20:16:00,0.72775,0.7278,0.72775,0.7278,34300000.0
2009-12-10 20:17:00,0.7278,0.72785,0.72775,0.72785,100400000.0
2009-12-10 20:18:00,0.72785,0.72805,0.72775,0.72775,100700000.0
2009-12-10 20:19:00,0.72775,0.7282,0.7277,0.72805,239600000.0
2009-12-10 20:20:00,0.72805,0.7281,0.72805,0.72805,24600000.0
2009-12-10 20:21:00,0.72805,0.7281,0.72805,0.72805,42400000.0
2009-12-10 20:22:00,0.7281,0.7282,0.7281,0.7282,16000000.0
2009-12-10 20:23:00,0.7282,0.7285,0.7282,0.72835,95800000.0
2009-12-10 20:24:00,0.72825,0.72845,0.72825,0.7284,132000000.0
2009-12-10 20:25:00,0.7285,0.7286,0.7284,0.7284,33600000.0
2009-12-10 20:26:00,0.7284,0.7285,0.7284,0.7285,31700000.0
2009-12-10 20:27:00,0.7285,0.72865,0.7285,0.72865,55800000.0
2009-12-10 20:28:00,0.72865,0.7287,0.72865,0.7287,101000000.0
2009-12-10 20:29:00,0.7287,0.7288,0.7287,0.7288,21600000.0
2009-12-10 20:30:00,0.7288,0.729,0.7288,0.729,27200000.0
2009-12-10 20:31:00,0.729,0.72905,0.7289,0.729,33300000.0
2009-12-10 20:32:00,0.729,0.7292,0.729,0.7291,40300000.0
2009-12-10 20:33:00,0.7291,0.72945,0.7291,0.7291,643000000.0
2009-12-10 20:34:00,0.7291,0.72935,0.7291,0.72925,154200000.0
2009-12-10 20:35:00,0.72935,0.72935,0.7291,0.72925,87000000.0
2009-12-10 20:36:00,0.72925,0.72925,0.72925,0.72925,13900000.0
2009-12-10 20:37:00,0.72925,0.72925,0.72925,0.72925,28400000.0
2009-12-10 20:38:00,0.72925,0.72925,0.72915,0.7292,26900000.0
2009-12-10 20:39:00,0.7292,0.7293,0.7291,0.7291,57100000.0
2009-12-10 20:40:00,0.7291,0.7292,0.7284,0.72855,275100000.0
2009-12-10 20:41:00,0.72855,0.72885,0.7283,0.7283,242200000.0
2009-12-10 20:42:00,0.7283,0.72835,0.72805,0.72835,119600000.0
2009-12-10 20:43:00,0.72835,0.72835,0.72745,0.7275,198400000.0
2009-12-10 20:44:00,0.7276,0.72805,0.7276,0.7279,226799999.0
2009-12-10 20:45:00,0.7279,0.72795,0.72735,0.72745,72500000.0
2009-12-10 20:46:00,0.7275,0.72785,0.7274,0.72785,59800000.0
2009-12-10 20:47:00,0.72785,0.72785,0.7272,0.7276,93500000.0
2009-12-10 20:48:00,0.7275,0.72765,0.7274,0.72755,84700000.0
2009-12-10 20:49:00,0.72755,0.72755,0.72735,0.72735,40500000.0
2009-12-10 20:50:00,0.72735,0.72755,0.72735,0.7274,46900000.0
2009-12-10 20:51:00,0.72745,0.72755,0.72745,0.72755,47000000.0
2009-12-10 20:52:00,0.72745,0.72745,0.7272,0.7273,140200000.0
2009-12-10 20:53:00,0.7273,0.7273,0.7271,0.7272,62900000.0
2009-12-10 20:54:00,0.72725,0.72735,0.72725,0.72735,29500000.0
2009-12-10 20:55:00,0.72735,0.7274,0.72725,0.72725,106400000.0
2009-12-10 20:56:00,0.7273,0.7273,0.72725,0.7273,44000000.0
2009-12-10 20:57:00,0.7273,0.7273,0.72715,0.72725,69800000.0
2009-12-10 20:58:00,0.7273,0.7275,0.7273,0.7275,75400000.0
2009-12-10 20:59:00,0.72745,0.7283,0.72745,0.7281,211700000.0
2009-12-10 21:00:00,0.72805,0.72805,0.728,0.728,19100000.0
2009-12-10 21:01:00,0.7279,0.7279,0.7279,0.7279,48000000.0
2009-12-10 21:02:00,0.7279,0.7281,0.7279,0.728,28200000.0
2009-12-10 21:03:00,0.728,0.7282,0.72795,0.72795,20800000.0
2009-12-10 21:04:00,0.72795,0.72805,0.72795,0.72795,98100000.0
2009-12-10 21:05:00,0.72795,0.72825,0.72795,0.72825,84600000.0
2009-12-10 21:06:00,0.72825,0.72835,0.72815,0.7282,102200000.0
2009-12-10 21:07:00,0.7283,0.72845,0.7283,0.7284,98400000.0
2009-12-10 21:08:00,0.7285,0.72875,0.7285,0.7287,117400000.0
2009-12-10 21:09:00,0.7287,0.72875,0.72855,0.72855,143300000.0
2009-12-10 21:10:00,0.72855,0.72875,0.7281,0.72815,135600000.0
2009-12-10 21:11:00,0.7281,0.7282,0.7281,0.7282,87600000.0
2009-12-10 21:12:00,0.7282,0.7282,0.728,0.728,57100000.0
2009-12-10 21:13:00,0.72789,0.72791,0.72789,0.72791,4600000.0
2009-12-10 21:14:00,0.7281,0.72815,0.72805,0.7281,40700000.0
2009-12-10 21:15:00,0.72815,0.72865,0.72815,0.72865,36100000.0
2009-12-10 21:16:00,0.72865,0.7287,0.72855,0.72865,77000000.0
2009-12-10 21:17:00,0.72865,0.7291,0.72865,0.72905,153400000.0
2009-12-10 21:18:00,0.72915,0.72915,0.72905,0.72905,8100000.0
2009-12-10 21:19:00,0.72915,0.7294,0.72915,0.7294,150100000.0
2009-12-10 21:20:00,0.72935,0.72955,0.72935,0.72945,58500000.0
2009-12-10 21:21:00,0.72945,0.72985,0.72945,0.72965,243500000.0
2009-12-10 21:22:00,0.72965,0.7298,0.7294,0.72965,90900000.0
2009-12-10 21:23:00,0.72965,0.72965,0.7296,0.72965,60700000.0
2009-12-10 21:24:00,0.72965,0.72965,0.7295,0.72955,232300000.0
2009-12-10 21:25:00,0.72955,0.7296,0.72955,0.7296,176700000.0
2009-12-10 21:26:00,0.72955,0.72955,0.72945,0.72945,90900000.0
2009-12-10 21:27:00,0.72945,0.7296,0.7292,0.7294,93000000.0
2009-12-10 21:28:00,0.7294,0.7294,0.72935,0.72935,4600000.0
2009-12-10 21:29:00,0.72935,0.72945,0.7293,0.72945,14900000.0
2009-12-10 21:30:00,0.72945,0.72945,0.72945,0.72945,9600000.0
2009-12-10 21:31:00,0.72945,0.72945,0.72945,0.72945,3400000.0
2009-12-10 21:32:00,0.72945,0.72945,0.72945,0.72945,9000000.0
2009-12-10 21:33:00,0.72945,0.72945,0.72945,0.72945,1000000.0
2009-12-10 21:34:00,0.72945,0.72945,0.7294,0.7294,6000000.0
2009-12-10 21:35:00,0.7294,0.7294,0.729,0.72915,70900000.0
2009-12-10 21:36:00,0.72915,0.72915,0.7291,0.72915,12800000.0
2009-12-10 21:37:00,0.729,0.72915,0.7289,0.7289,48900000.0
2009-12-10 21:38:00,0.7289,0.7289,0.7287,0.7288,100400000.0
2009-12-10 21:39:00,0.72875,0.7288,0.72865,0.72865,122400000.0
2009-12-10 21:40:00,0.72865,0.72865,0.72865,0.72865,12000000.0
2009-12-10 21:41:00,0.72865,0.72865,0.7285,0.7285,7200000.0
2009-12-10 21:42:00,0.72845,0.72855,0.72845,0.72845,37600000.0
2009-12-10 21:43:00,0.7284,0.7285,0.7284,0.7284,54100000.0
2009-12-10 21:44:00,0.7284,0.7285,0.7284,0.7285,51600000.0
2009-12-10 21:45:00,0.7284,0.7284,0.72835,0.72835,28600000.0
2009-12-10 21:46:00,0.72835,0.72855,0.72835,0.72855,69200000.0
2009-12-10 21:47:00,0.7285,0.72855,0.7285,0.72855,19600000.0
2009-12-10 21:48:00,0.72855,0.72855,0.72855,0.72855,43200000.0
2009-12-10 21:49:00,0.72855,0.72855,0.72845,0.7285,59000000.0
2009-12-10 21:50:00,0.72845,0.7285,0.72845,0.72845,28300000.0
2009-12-10 21:51:00,0.7285,0.72855,0.7284,0.72845,30100000.0
2009-12-10 21:52:00,0.7284,0.72845,0.72835,0.72845,98300000.0
2009-12-10 21:53:00,0.72845,0.72845,0.72835,0.72835,44300000.0
2009-12-10 21:54:00,0.72835,0.72845,0.72835,0.72845,23200000.0
2009-12-10 21:55:00,0.72814,0.72827,0.72809,0.72809,29400000.0
2009-12-10 21:56:00,0.7284,0.72845,0.7284,0.72845,16600000.0
2009-12-10 21:57:00,0.72845,0.72845,0.72835,0.72835,24900000.0
2009-12-10 21:58:00,0.72835,0.72845,0.72835,0.7284,26500000.0
2009-12-10 21:59:00,0.72835,0.72835,0.72795,0.72825,56800000.0
2009-12-10 22:00:00,0.72825,0.72835,0.7282,0.7282,24800000.0
2009-12-10 22:01:00,0.7282,0.72835,0.7282,0.72825,25000000.0
2009-12-10 22:02:00,0.72835,0.72845,0.72825,0.72845,15100000.0
2009-12-10 22:03:00,0.72845,0.7286,0.72835,0.72845,109500000.0
2009-12-10 22:04:00,0.72845,0.72845,0.7283,0.7284,61400000.0
2009-12-10 22:05:00,0.7284,0.7284,0.72835,0.72835,8200000.0
2009-12-10 22:06:00,0.7284,0.7285,0.72805,0.7282,92900000.0
2009-12-10 22:07:00,0.72835,0.72855,0.72815,0.7284,73900000.0
2009-12-10 22:08:00,0.7284,0.72845,0.72805,0.72805,145300000.0
2009-12-10 22:09:00,0.7281,0.7281,0.7281,0.7281,2000000.0
2009-12-10 22:10:00,0.72788,0.72813,0.72775,0.72775,35400000.0
2009-12-10 22:11:00,0.7282,0.72825,0.72815,0.72815,19700000.0
2009-12-10 22:12:00,0.72815,0.72815,0.72815,0.72815,8600000.0
2009-12-10 22:13:00,0.72815,0.7284,0.72815,0.72835,26300000.0
2009-12-10 22:14:00,0.72835,0.72835,0.72835,0.72835,5000000.0
2009-12-10 22:15:00,0.72835,0.72835,0.72835,0.72835,2000000.0
2009-12-10 22:16:00,0.728,0.72813,0.72799,0.72803,35200000.0
2009-12-10 22:17:00,0.72835,0.72835,0.72835,0.72835,2000000.0
2009-12-10 22:18:00,0.7282,0.7282,0.72815,0.72815,8700000.0
2009-12-10 22:19:00,0.72815,0.72815,0.72805,0.72805,11000000.0
2009-12-10 22:20:00,0.72795,0.72795,0.72775,0.72785,56700000.0
2009-12-10 22:21:00,0.7279,0.7279,0.7278,0.7278,41300000.0
2009-12-10 22:22:00,0.7278,0.7278,0.72765,0.72765,48300000.0
2009-12-10 22:23:00,0.72765,0.7277,0.72765,0.7277,21500000.0
2009-12-10 22:24:00,0.7277,0.7277,0.72765,0.72765,9800000.0
2009-12-10 22:25:00,0.72775,0.7278,0.7277,0.7278,33100000.0
2009-12-10 22:26:00,0.7278,0.72795,0.7278,0.72785,39200000.0
2009-12-10 22:27:00,0.7278,0.7278,0.72775,0.72775,23300000.0
2009-12-10 22:28:00,0.72775,0.72775,0.72745,0.72745,96900000.0
2009-12-10 22:29:00,0.72745,0.72765,0.72745,0.72755,69400000.0
2009-12-10 22:30:00,0.72745,0.7275,0.72745,0.72745,35600000.0
2009-12-10 22:31:00,0.72745,0.72745,0.72745,0.72745,34200000.0
2009-12-10 22:32:00,0.72745,0.72745,0.72745,0.72745,23500000.0
2009-12-10 22:33:00,0.72745,0.72745,0.7274,0.72745,17000000.0
2009-12-10 22:34:00,0.72745,0.72745,0.7274,0.7274,83900000.0
2009-12-10 22:35:00,0.7274,0.7274,0.7274,0.7274,30800000.0
2009-12-10 22:36:00,0.7274,0.7274,0.7274,0.7274,63500000.0
2009-12-10 22:37:00,0.7274,0.72765,0.7274,0.72755,60500000.0
2009-12-10 22:38:00,0.72755,0.7276,0.72755,0.72755,26100000.0
2009-12-10 22:39:00,0.72755,0.72805,0.72755,0.72805,146400000.0
2009-12-10 22:40:00,0.7279,0.72795,0.72775,0.72795,66200000.0
2009-12-10 22:41:00,0.72764,0.72775,0.72747,0.72748,20200000.0
2009-12-10 22:42:00,0.72795,0.72795,0.72775,0.7278,47000000.0
2009-12-10 22:43:00,0.7278,0.72785,0.72775,0.72785,33300000.0
2009-12-10 22:44:00,0.7279,0.72815,0.72785,0.728,114200000.0
2009-12-10 22:45:00,0.72805,0.72805,0.72795,0.728,141000000.0
2009-12-10 22:46:00,0.7281,0.7283,0.72775,0.72775,193200000.0
2009-12-10 22:47:00,0.72765,0.7279,0.72765,0.72775,39300000.0
2009-12-10 22:48:00,0.7277,0.72805,0.7277,0.72805,41200000.0
2009-12-10 22:49:00,0.7281,0.72845,0.7281,0.7284,84500000.0
2009-12-10 22:50:00,0.72835,0.72835,0.7281,0.72825,57100000.0
2009-12-10 22:51:00,0.72825,0.72825,0.72815,0.7282,5900000.0
2009-12-10 22:52:00,0.7282,0.7282,0.72805,0.72805,41300000.0
2009-12-10 22:53:00,0.72805,0.72805,0.72765,0.728,27200000.0
2009-12-10 22:54:00,0.728,0.728,0.72795,0.728,20800000.0
2009-12-10 22:55:00,0.728,0.728,0.72795,0.728,11200000.0
2009-12-10 22:56:00,0.728,0.728,0.728,0.728,6400000.0
2009-12-10 22:57:00,0.72795,0.72795,0.72785,0.72785,10200000.0
2009-12-10 22:58:00,0.7277,0.72785,0.7277,0.72785,4800000.0
2009-12-10 22:59:00,0.72785,0.728,0.72785,0.728,4600000.0
2009-12-10 23:00:00,0.728,0.728,0.72795,0.728,12000000.0
2009-12-10 23:01:00,0.728,0.728,0.728,0.728,1600000.0
2009-12-10 23:02:00,0.72795,0.728,0.72785,0.728,11400000.0
2009-12-10 23:03:00,0.728,0.728,0.728,0.728,1600000.0
2009-12-10 23:04:00,0.72795,0.728,0.72785,0.72785,22200000.0
2009-12-10 23:05:00,0.72785,0.7279,0.72785,0.7279,10000000.0
2009-12-10 23:06:00,0.7279,0.728,0.7279,0.72795,21600000.0
2009-12-10 23:07:00,0.72795,0.72795,0.72795,0.72795,1600000.0
2009-12-10 23:08:00,0.7281,0.7283,0.72795,0.72795,30800000.0
2009-12-10 23:09:00,0.7279,0.72795,0.7279,0.72795,7400000.0
2009-12-10 23:10:00,0.72795,0.72795,0.72795,0.72795,1600000.0
2009-12-10 23:11:00,0.72805,0.72805,0.72805,0.72805,1000000.0
2009-12-10 23:12:00,0.72805,0.72805,0.72805,0.72805,2000000.0
2009-12-10 23:13:00,0.72805,0.72825,0.7279,0.728,38100000.0
2009-12-10 23:14:00,0.72795,0.728,0.72795,0.728,13900000.0
2009-12-10 23:15:00,0.72783,0.72822,0.72762,0.72775,71000000.0
2009-12-10 23:16:00,0.728,0.728,0.728,0.728,14600000.0
2009-12-10 23:17:00,0.728,0.72845,0.728,0.72845,28400000.0
2009-12-10 23:18:00,0.72827,0.72829,0.72778,0.72798,28800000.0
2009-12-10 23:19:00,0.728,0.72826,0.72772,0.72809,118400000.0
2009-12-10 23:20:00,0.72845,0.72845,0.72845,0.72845,1600000.0
2009-12-10 23:21:00,0.72845,0.72845,0.72845,0.72845,1600000.0
2009-12-10 23:22:00,0.72845,0.72845,0.7284,0.7284,2600000.0
2009-12-10 23:23:00,0.7284,0.72845,0.7284,0.72845,3000000.0
2009-12-10 23:24:00,0.72845,0.72845,0.72835,0.72835,12400000.0
2009-12-10 23:25:00,0.7284,0.72855,0.72835,0.7285,66700000.0
2009-12-10 23:26:00,0.72865,0.72865,0.72865,0.72865,1000000.0
2009-12-10 23:27:00,0.72865,0.72865,0.72845,0.72845,8400000.0
2009-12-10 23:28:00,0.72845,0.7289,0.72845,0.7288,150800000.0
2009-12-10 23:29:00,0.7288,0.729,0.7288,0.729,76700000.0
2009-12-10 23:30:00,0.72925,0.72925,0.7289,0.72905,60300000.0
2009-12-10 23:31:00,0.72905,0.7291,0.72895,0.729,28400000.0
2009-12-10 23:32:00,0.729,0.72905,0.729,0.72905,17300000.0
2009-12-10 23:33:00,0.72905,0.72905,0.72895,0.72895,49100000.0
2009-12-10 23:34:00,0.72846,0.72873,0.72845,0.72851,31400000.0
2009-12-10 23:35:00,0.72895,0.72895,0.72885,0.72885,19400000.0
2009-12-10 23:36:00,0.72885,0.72885,0.72865,0.72865,13600000.0
2009-12-10 23:37:00,0.72865,0.72895,0.7285,0.7285,23200000.0
2009-12-10 23:38:00,0.72865,0.7288,0.72855,0.72855,52800000.0
2009-12-10 23:39:00,0.72855,0.72905,0.72855,0.72865,81100000.0
2009-12-10 23:40:00,0.72875,0.72875,0.72865,0.72865,7200000.0
2009-12-10 23:41:00,0.7286,0.7286,0.72855,0.72855,18700000.0
2009-12-10 23:42:00,0.72829,0.7285,0.72809,0.72813,33200000.0
2009-12-10 23:43:00,0.72865,0.72865,0.72855,0.72855,2600000.0
2009-12-10 23:44:00,0.72855,0.72855,0.72855,0.72855,1600000.0
2009-12-10 23:45:00,0.72855,0.72855,0.72855,0.72855,4800000.0
2009-12-10 23:46:00,0.7286,0.7286,0.7286,0.7286,4200000.0
2009-12-10 23:47:00,0.72845,0.72854,0.72822,0.72822,63000000.0
2009-12-10 23:48:00,0.72857,0.72865,0.72834,0.72834,16300000.0
2009-12-10 23:49:00,0.7286,0.7287,0.7286,0.7287,9400000.0
2009-12-10 23:50:00,0.7287,0.7287,0.7285,0.7286,26200000.0
2009-12-10 23:51:00,0.7286,0.7286,0.7286,0.7286,3200000.0
2009-12-10 23:52:00,0.7284,0.7284,0.7282,0.7283,17200000.0
2009-12-10 23:53:00,0.7283,0.72855,0.7281,0.72855,79800000.0
2009-12-10 23:54:00,0.72855,0.7288,0.72835,0.7284,27600000.0
2009-12-10 23:55:00,0.72855,0.72855,0.72835,0.72835,8400000.0
2009-12-10 23:56:00,0.7282,0.7283,0.7282,0.7283,14200000.0
2009-12-10 23:57:00,0.7282,0.7282,0.7282,0.7282,4200000.0
2009-12-10 23:58:00,0.72845,0.7286,0.72845,0.7286,6400000.0
2009-12-10 23:59:00,0.7286,0.72865,0.72855,0.72855,17600000.0
2009-12-11 00:00:00,0.72845,0.72845,0.72845,0.72845,5000000.0
2009-12-11 00:01:00,0.72845,0.72875,0.72845,0.72865,7000000.0
2009-12-11 00:02:00,0.72865,0.7288,0.72865,0.72875,14000000.0
2009-12-11 00:03:00,0.7288,0.7288,0.72875,0.72875,16000000.0
2009-12-11 00:04:00,0.72875,0.72875,0.72865,0.7287,31300000.0
2009-12-11 00:05:00,0.72875,0.7289,0.7287,0.7287,33800000.0
2009-12-11 00:06:00,0.7287,0.7288,0.72865,0.7288,32400000.0
2009-12-11 00:07:00,0.72875,0.7288,0.72875,0.72875,25100000.0
2009-12-11 00:08:00,0.72875,0.72875,0.72875,0.72875,5900000.0
2009-12-11 00:09:00,0.72875,0.72875,0.72845,0.72845,15400000.0
2009-12-11 00:10:00,0.72845,0.72845,0.72845,0.72845,1000000.0
2009-12-11 00:11:00,0.72836,0.72843,0.72827,0.72842,42800000.0
2009-12-11 00:12:00,0.72835,0.72853,0.72824,0.72853,78900000.0
2009-12-11 00:13:00,0.72825,0.72845,0.72815,0.72845,35900000.0
2009-12-11 00:14:00,0.72845,0.72845,0.7284,0.7284,5200000.0
2009-12-11 00:15:00,0.72826,0.7283,0.7282,0.7282,67200000.0
2009-12-11 00:16:00,0.72835,0.7284,0.72835,0.7284,6200000.0
2009-12-11 00:17:00,0.72809,0.72822,0.72804,0.72818,57400000.0
2009-12-11 00:18:00,0.7284,0.7284,0.72835,0.7284,14800000.0
2009-12-11 00:19:00,0.7284,0.72845,0.72825,0.72845,35800000.0
2009-12-11 00:20:00,0.7284,0.72845,0.72825,0.72845,36400000.0
2009-12-11 00:21:00,0.72821,0.72859,0.72798,0.72807,102600000.0
2009-12-11 00:22:00,0.72845,0.72845,0.7284,0.7284,4200000.0
2009-12-11 00:23:00,0.72828,0.72837,0.72799,0.72816,65600000.0
2009-12-11 00:24:00,0.72835,0.72835,0.7283,0.7283,18700000.0
2009-12-11 00:25:00,0.7283,0.7283,0.7283,0.7283,3000000.0
2009-12-11 00:26:00,0.72814,0.72831,0.72807,0.72807,14400000.0
2009-12-11 00:27:00,0.72822,0.72832,0.72814,0.72814,11200000.0
2009-12-11 00:28:00,0.7283,0.7283,0.728,0.728,60500000.0
2009-12-11 00:29:00,0.72785,0.72794,0.72765,0.72785,89800000.0
2009-12-11 00:30:00,0.72766,0.72815,0.72766,0.72806,21000000.0
2009-12-11 00:31:00,0.72772,0.72791,0.72765,0.72791,14000000.0
2009-12-11 00:32:00,0.72789,0.72789,0.72775,0.72784,26000000.0
2009-12-11 00:33:00,0.72781,0.72785,0.72773,0.72774,23400000.0
2009-12-11 00:34:00,0.7279,0.72808,0.7277,0.72778,27200000.0
2009-12-11 00:35:00,0.728,0.728,0.72795,0.72795,13600000.0
2009-12-11 00:36:00,0.72773,0.72789,0.7277,0.7277,100200000.0
2009-12-11 00:37:00,0.7277,0.7279,0.72766,0.72788,66600000.0
2009-12-11 00:38:00,0.72785,0.72785,0.72768,0.72774,76700000.0
2009-12-11 00:39:00,0.72775,0.72785,0.72773,0.72782,54900000.0
2009-12-11 00:40:00,0.7279,0.7279,0.72765,0.7277,24300000.0
2009-12-11 00:41:00,0.7277,0.7277,0.72765,0.7277,17300000.0
2009-12-11 00:42:00,0.7277,0.7278,0.72765,0.7277,21700000.0
2009-12-11 00:43:00,0.7277,0.7281,0.7277,0.72805,27600000.0
2009-12-11 00:44:00,0.72805,0.72805,0.7278,0.728,32500000.0
2009-12-11 00:45:00,0.72795,0.72795,0.72795,0.72795,4000000.0
2009-12-11 00:46:00,0.72795,0.72795,0.72795,0.72795,5000000.0
2009-12-11 00:47:00,0.728,0.72805,0.728,0.72805,5100000.0
2009-12-11 00:48:00,0.728,0.728,0.728,0.728,4700000.0
2009-12-11 00:49:00,0.728,0.728,0.7279,0.728,17300000.0
2009-12-11 00:50:00,0.728,0.728,0.7279,0.728,18600000.0
2009-12-11 00:51:00,0.728,0.72815,0.728,0.72815,19900000.0
2009-12-11 00:52:00,0.7281,0.7281,0.72805,0.7281,23800000.0
2009-12-11 00:53:00,0.7281,0.7282,0.7281,0.72815,17300000.0
2009-12-11 00:54:00,0.7281,0.7281,0.7281,0.7281,4700000.0
2009-12-11 00:55:00,0.7281,0.72815,0.7281,0.72815,10000000.0
2009-12-11 00:56:00,0.72815,0.7282,0.7279,0.72795,46400000.0
2009-12-11 00:57:00,0.72795,0.72795,0.7277,0.7278,28100000.0
2009-12-11 00:58:00,0.72775,0.7278,0.72775,0.7278,24100000.0
2009-12-11 00:59:00,0.7278,0.72815,0.7278,0.728,22600000.0
2009-12-11 01:00:00,0.728,0.728,0.728,0.728,2000000.0
2009-12-11 01:01:00,0.72795,0.728,0.72795,0.728,11100000.0
2009-12-11 01:02:00,0.72795,0.7281,0.7278,0.728,51600000.0
2009-12-11 01:03:00,0.728,0.728,0.72775,0.72775,31700000.0
2009-12-11 01:04:00,0.7277,0.7277,0.7276,0.7276,56200000.0
2009-12-11 01:05:00,0.72775,0.7278,0.7276,0.7276,15000000.0
2009-12-11 01:06:00,0.72755,0.7278,0.72755,0.7278,19300000.0
2009-12-11 01:07:00,0.72775,0.72775,0.7275,0.7276,58400000.0
2009-12-11 01:08:00,0.72765,0.7277,0.7275,0.72755,85000000.0
2009-12-11 01:09:00,0.72755,0.7277,0.72755,0.7277,57800000.0
2009-12-11 01:10:00,0.7277,0.7277,0.7275,0.72755,104000000.0
2009-12-11 01:11:00,0.72755,0.7276,0.7275,0.7275,108600000.0
2009-12-11 01:12:00,0.7275,0.7277,0.7275,0.7277,80400000.0
2009-12-11 01:13:00,0.7277,0.7277,0.7277,0.7277,3700000.0
2009-12-11 01:14:00,0.72765,0.72775,0.72765,0.72775,14900000.0
2009-12-11 01:15:00,0.72775,0.72775,0.72775,0.72775,1600000.0
2009-12-11 01:16:00,0.7277,0.7277,0.7277,0.7277,7700000.0
2009-12-11 01:17:00,0.7277,0.7277,0.7277,0.7277,2500000.0
2009-12-11 01:18:00,0.7277,0.7277,0.7275,0.7275,10300000.0
2009-12-11 01:19:00,0.72745,0.72745,0.7274,0.7274,14900000.0
2009-12-11 01:20:00,0.7274,0.7274,0.7274,0.7274,1600000.0
2009-12-11 01:21:00,0.72723,0.72734,0.72705,0.72715,53800000.0
2009-12-11 01:22:00,0.72745,0.7275,0.72745,0.72745,24000000.0
2009-12-11 01:23:00,0.72745,0.72745,0.72745,0.72745,5700000.0
2009-12-11 01:24:00,0.72717,0.72739,0.72715,0.7273,183600000.0
2009-12-11 01:25:00,0.72731,0.72745,0.72719,0.72729,166200000.0
2009-12-11 01:26:00,0.72729,0.72733,0.72718,0.72726,33400000.0
2009-12-11 01:27:00,0.72745,0.72745,0.72745,0.72745,4100000.0
2009-12-11 01:28:00,0.72745,0.72755,0.72745,0.72755,10700000.0
2009-12-11 01:29:00,0.72755,0.72755,0.72755,0.72755,1600000.0
2009-12-11 01:30:00,0.72755,0.72765,0.72755,0.72765,9600000.0
2009-12-11 01:31:00,0.7276,0.7276,0.7276,0.7276,3400000.0
2009-12-11 01:32:00,0.7276,0.72765,0.7276,0.72765,9700000.0
2009-12-11 01:33:00,0.72765,0.72765,0.72765,0.72765,3200000.0
2009-12-11 01:34:00,0.7275,0.72757,0.72727,0.72739,25800000.0
2009-12-11 01:35:00,0.72733,0.72745,0.72721,0.72735,11200000.0
2009-12-11 01:36:00,0.72726,0.72752,0.72726,0.72752,12000000.0
2009-12-11 01:37:00,0.72765,0.7277,0.7276,0.7277,39100000.0
2009-12-11 01:38:00,0.7277,0.7277,0.7277,0.7277,1600000.0
2009-12-11 01:39:00,0.72734,0.72752,0.72734,0.72745,20800000.0
2009-12-11 01:40:00,0.72785,0.7281,0.72785,0.7279,33300000.0
2009-12-11 01:41:00,0.72805,0.72805,0.72785,0.72785,12500000.0
2009-12-11 01:42:00,0.7279,0.7279,0.7279,0.7279,10200000.0
2009-12-11 01:43:00,0.7279,0.7279,0.7279,0.7279,4100000.0
2009-12-11 01:44:00,0.7279,0.7279,0.7279,0.7279,4100000.0
2009-12-11 01:45:00,0.72795,0.72795,0.7279,0.7279,15200000.0
2009-12-11 01:46:00,0.728,0.7281,0.72795,0.72795,52200000.0
2009-12-11 01:47:00,0.728,0.7281,0.728,0.7281,19800000.0
2009-12-11 01:48:00,0.7281,0.72825,0.7281,0.72825,14500000.0
2009-12-11 01:49:00,0.72815,0.72815,0.72815,0.72815,29200000.0
2009-12-11 01:50:00,0.72815,0.72815,0.72785,0.72795,57900000.0
2009-12-11 01:51:00,0.728,0.728,0.728,0.728,8100000.0
2009-12-11 01:52:00,0.72805,0.72805,0.72795,0.72795,51800000.0
2009-12-11 01:53:00,0.728,0.7283,0.728,0.7283,50500000.0
2009-12-11 01:54:00,0.7283,0.7283,0.7279,0.72795,52700000.0
2009-12-11 01:55:00,0.72795,0.72805,0.72795,0.728,21300000.0
2009-12-11 01:56:00,0.72805,0.72805,0.72805,0.72805,4100000.0
2009-12-11 01:57:00,0.7281,0.7281,0.7281,0.7281,6500000.0
2009-12-11 01:58:00,0.7281,0.7281,0.7281,0.7281,1600000.0
2009-12-11 01:59:00,0.72805,0.72805,0.72805,0.72805,4000000.0
2009-12-11 02:00:00,0.7281,0.7282,0.7281,0.7282,30400000.0
2009-12-11 02:01:00,0.7282,0.72825,0.7282,0.7282,6400000.0
2009-12-11 02:02:00,0.72815,0.7282,0.72815,0.72815,27200000.0
2009-12-11 02:03:00,0.72815,0.72815,0.72805,0.72805,22500000.0
2009-12-11 02:04:00,0.72805,0.72805,0.72805,0.72805,9700000.0
2009-12-11 02:05:00,0.7281,0.72815,0.72805,0.7281,64800000.0
2009-12-11 02:06:00,0.72805,0.72815,0.72805,0.72805,27400000.0
2009-12-11 02:07:00,0.72815,0.72815,0.72805,0.7281,11300000.0
2009-12-11 02:08:00,0.7281,0.7281,0.728,0.728,43300000.0
2009-12-11 02:09:00,0.72805,0.72815,0.72805,0.72815,81900000.0
2009-12-11 02:10:00,0.72815,0.72825,0.72815,0.72815,29000000.0
2009-12-11 02:11:00,0.7282,0.7282,0.7281,0.72815,17600000.0
2009-12-11 02:12:00,0.72815,0.72815,0.72815,0.72815,3200000.0
2009-12-11 02:13:00,0.72815,0.72815,0.728,0.72805,24000000.0
2009-12-11 02:14:00,0.72805,0.72805,0.728,0.728,9600000.0
2009-12-11 02:15:00,0.728,0.728,0.72795,0.72795,6600000.0
2009-12-11 02:16:00,0.72795,0.728,0.72795,0.72795,14800000.0
2009-12-11 02:17:00,0.72805,0.72815,0.72805,0.72805,48700000.0
2009-12-11 02:18:00,0.72805,0.72805,0.72805,0.72805,9700000.0
2009-12-11 02:19:00,0.7281,0.7281,0.72805,0.72805,6400000.0
2009-12-11 02:20:00,0.728,0.7281,0.728,0.728,133500000.0
2009-12-11 02:21:00,0.728,0.7281,0.728,0.728,75500000.0
2009-12-11 02:22:00,0.728,0.72805,0.728,0.72805,20800000.0
2009-12-11 02:23:00,0.72805,0.72805,0.728,0.728,9600000.0
2009-12-11 02:24:00,0.728,0.72805,0.7279,0.72795,35300000.0
2009-12-11 02:25:00,0.72795,0.7281,0.72785,0.7281,64300000.0
2009-12-11 02:26:00,0.72805,0.72805,0.7278,0.7278,84400000.0
2009-12-11 02:27:00,0.7278,0.72785,0.7278,0.72785,42900000.0
2009-12-11 02:28:00,0.7278,0.7278,0.7275,0.72755,84100000.0
2009-12-11 02:29:00,0.72755,0.72765,0.7274,0.72765,78100000.0
2009-12-11 02:30:00,0.72765,0.72765,0.72755,0.72755,79300000.0
2009-12-11 02:31:00,0.72755,0.7276,0.72755,0.7276,39500000.0
2009-12-11 02:32:00,0.7276,0.72795,0.7276,0.72775,146000000.0
2009-12-11 02:33:00,0.72775,0.72775,0.72775,0.72775,3200000.0
2009-12-11 02:34:00,0.7277,0.7277,0.7277,0.7277,9800000.0
2009-12-11 02:35:00,0.72775,0.72775,0.72775,0.72775,36100000.0
2009-12-11 02:36:00,0.72775,0.72785,0.72775,0.72785,37400000.0
2009-12-11 02:37:00,0.72775,0.72775,0.7276,0.7276,84000000.0
2009-12-11 02:38:00,0.7276,0.7276,0.7275,0.72755,14000000.0
2009-12-11 02:39:00,0.72755,0.7276,0.72755,0.7276,82300000.0
2009-12-11 02:40:00,0.7276,0.7276,0.7276,0.7276,11700000.0
2009-12-11 02:41:00,0.7276,0.7276,0.7276,0.7276,9000000.0
2009-12-11 02:42:00,0.7276,0.7276,0.7276,0.7276,1000000.0
2009-12-11 02:43:00,0.7276,0.7276,0.72755,0.7276,8300000.0
2009-12-11 02:44:00,0.72755,0.72755,0.72755,0.72755,8200000.0
2009-12-11 02:45:00,0.72755,0.72755,0.72715,0.7272,68400000.0
2009-12-11 02:46:00,0.7272,0.72725,0.72715,0.72725,63500000.0
2009-12-11 02:47:00,0.7272,0.7272,0.7271,0.72715,31900000.0
2009-12-11 02:48:00,0.72715,0.72715,0.7271,0.7271,4000000.0
2009-12-11 02:49:00,0.72715,0.72715,0.7271,0.7271,8800000.0
2009-12-11 02:50:00,0.7271,0.72715,0.727,0.7271,51000000.0
2009-12-11 02:51:00,0.7271,0.7271,0.72705,0.72705,38500000.0
2009-12-11 02:52:00,0.72705,0.72735,0.72705,0.7273,122900000.0
2009-12-11 02:53:00,0.72735,0.7275,0.72735,0.7274,58400000.0
2009-12-11 02:54:00,0.7274,0.72755,0.7274,0.72755,140200000.0
2009-12-11 02:55:00,0.72755,0.72765,0.72745,0.72745,81400000.0
2009-12-11 02:56:00,0.7275,0.7275,0.7274,0.7274,16400000.0
2009-12-11 02:57:00,0.7274,0.72745,0.7274,0.72745,8600000.0
2009-12-11 02:58:00,0.72745,0.72755,0.72745,0.7275,74700000.0
2009-12-11 02:59:00,0.7275,0.72755,0.72745,0.72755,92000000.0
2009-12-11 03:00:00,0.7275,0.72755,0.7275,0.72755,13900000.0
2009-12-11 03:01:00,0.7275,0.7275,0.72745,0.7275,14800000.0
2009-12-11 03:02:00,0.7275,0.7276,0.72745,0.7276,50500000.0
2009-12-11 03:03:00,0.72765,0.7278,0.72755,0.72755,33700000.0
2009-12-11 03:04:00,0.72755,0.72755,0.7275,0.7275,27300000.0
2009-12-11 03:05:00,0.72745,0.72745,0.7273,0.7273,21200000.0
2009-12-11 03:06:00,0.7273,0.7273,0.7272,0.7272,6500000.0
2009-12-11 03:07:00,0.7272,0.7272,0.72715,0.72715,6700000.0
2009-12-11 03:08:00,0.72715,0.7272,0.7271,0.72715,36000000.0
2009-12-11 03:09:00,0.72715,0.72715,0.7269,0.7269,108900000.0
2009-12-11 03:10:00,0.7269,0.72695,0.7269,0.72695,14800000.0
2009-12-11 03:11:00,0.72685,0.72685,0.72655,0.7266,82100000.0
2009-12-11 03:12:00,0.7266,0.72665,0.7262,0.7263,121500000.0
2009-12-11 03:13:00,0.7263,0.7266,0.7263,0.72645,96400000.0
2009-12-11 03:14:00,0.72645,0.72645,0.72595,0.72595,162300000.0
2009-12-11 03:15:00,0.72595,0.7262,0.72595,0.7261,99500000.0
2009-12-11 03:16:00,0.72615,0.72645,0.72615,0.72635,94300000.0
2009-12-11 03:17:00,0.72635,0.72635,0.72635,0.72635,19500000.0
2009-12-11 03:18:00,0.72635,0.72645,0.72635,0.7264,42300000.0
2009-12-11 03:19:00,0.7264,0.72645,0.7264,0.72645,43600000.0
2009-12-11 03:20:00,0.72645,0.72665,0.72645,0.72655,57600000.0
2009-12-11 03:21:00,0.72655,0.7266,0.7265,0.7265,89100000.0
2009-12-11 03:22:00,0.72645,0.72655,0.72645,0.72655,43500000.0
2009-12-11 03:23:00,0.72655,0.72665,0.72655,0.72655,29100000.0
2009-12-11 03:24:00,0.72655,0.72655,0.72635,0.7264,53200000.0
2009-12-11 03:25:00,0.7264,0.7264,0.72635,0.7264,8000000.0
2009-12-11 03:26:00,0.7264,0.7264,0.7263,0.7263,49700000.0
2009-12-11 03:27:00,0.72625,0.7264,0.72625,0.7264,28800000.0
2009-12-11 03:28:00,0.7264,0.7264,0.7263,0.72635,16200000.0
2009-12-11 03:29:00,0.72635,0.72635,0.7263,0.72635,16000000.0
2009-12-11 03:30:00,0.72635,0.72635,0.72635,0.72635,14400000.0
2009-12-11 03:31:00,0.72635,0.72645,0.72635,0.72645,30600000.0
2009-12-11 03:32:00,0.7264,0.7264,0.72635,0.72635,9900000.0
2009-12-11 03:33:00,0.7264,0.7264,0.72635,0.72635,11700000.0
2009-12-11 03:34:00,0.72635,0.7264,0.7263,0.7263,33900000.0
2009-12-11 03:35:00,0.72635,0.7264,0.72635,0.72635,52200000.0
2009-12-11 03:36:00,0.72635,0.7264,0.72635,0.72635,40800000.0
2009-12-11 03:37:00,0.72635,0.72635,0.72635,0.72635,3800000.0
2009-12-11 03:38:00,0.72635,0.72645,0.72635,0.7264,32200000.0
2009-12-11 03:39:00,0.7264,0.7264,0.7263,0.7263,62700000.0
2009-12-11 03:40:00,0.7263,0.72635,0.7263,0.72635,58000000.0
2009-12-11 03:41:00,0.72635,0.72635,0.7263,0.7263,16000000.0
2009-12-11 03:42:00,0.7263,0.7263,0.7263,0.7263,8000000.0
2009-12-11 03:43:00,0.7263,0.72635,0.7263,0.72635,16800000.0
2009-12-11 03:44:00,0.72635,0.72635,0.72625,0.7263,71700000.0
2009-12-11 03:45:00,0.7263,0.72635,0.7263,0.7263,27500000.0
2009-12-11 03:46:00,0.7263,0.7263,0.7263,0.7263,19200000.0
2009-12-11 03:47:00,0.7263,0.72635,0.7263,0.7263,37200000.0
2009-12-11 03:48:00,0.7263,0.72635,0.7263,0.72635,82200000.0
2009-12-11 03:49:00,0.72635,0.72635,0.72625,0.72635,66700000.0
2009-12-11 03:50:00,0.72635,0.72635,0.72625,0.72625,103600000.0
2009-12-11 03:51:00,0.72625,0.72635,0.72625,0.72635,107000000.0
2009-12-11 03:52:00,0.72635,0.7265,0.72635,0.7264,55600000.0
2009-12-11 03:53:00,0.7264,0.7265,0.72635,0.7265,53600000.0
2009-12-11 03:54:00,0.7265,0.72655,0.7265,0.7265,33300000.0
2009-12-11 03:55:00,0.72655,0.72675,0.72655,0.72665,80500000.0
2009-12-11 03:56:00,0.72665,0.72665,0.72645,0.72645,155400000.0
2009-12-11 03:57:00,0.72645,0.72645,0.7262,0.7263,86100000.0
2009-12-11 03:58:00,0.72635,0.72645,0.7262,0.7262,112400000.0
2009-12-11 03:59:00,0.72625,0.72635,0.72625,0.72625,42800000.0
2009-12-11 04:00:00,0.7263,0.7263,0.7262,0.72625,68400000.0
2009-12-11 04:01:00,0.7263,0.7263,0.72625,0.72625,12800000.0
2009-12-11 04:02:00,0.72635,0.72635,0.72585,0.72585,143500000.0
2009-12-11 04:03:00,0.72585,0.72615,0.72585,0.72615,122900000.0
2009-12-11 04:04:00,0.72605,0.7263,0.72605,0.7263,152400000.0
2009-12-11 04:05:00,0.72635,0.72645,0.72625,0.72645,127300000.0
2009-12-11 04:06:00,0.72645,0.72645,0.7263,0.72645,59800000.0
2009-12-11 04:07:00,0.72645,0.72645,0.7263,0.72635,41600000.0
2009-12-11 04:08:00,0.72635,0.72655,0.72635,0.72645,122600000.0
2009-12-11 04:09:00,0.7264,0.7265,0.7264,0.7265,29700000.0
2009-12-11 04:10:00,0.7265,0.72655,0.7265,0.7265,16200000.0
2009-12-11 04:11:00,0.7265,0.72655,0.7265,0.72655,11300000.0
2009-12-11 04:12:00,0.72655,0.7266,0.72655,0.7266,9600000.0
2009-12-11 04:13:00,0.72655,0.7266,0.72655,0.7266,15200000.0
2009-12-11 04:14:00,0.72655,0.7266,0.72645,0.72645,37800000.0
2009-12-11 04:15:00,0.72645,0.72645,0.72645,0.72645,56600000.0
2009-12-11 04:16:00,0.72645,0.72645,0.72645,0.72645,28800000.0
2009-12-11 04:17:00,0.72645,0.72645,0.72635,0.72635,39600000.0
2009-12-11 04:18:00,0.72635,0.72635,0.7263,0.72635,42100000.0
2009-12-11 04:19:00,0.72635,0.7264,0.72635,0.7264,64600000.0
2009-12-11 04:20:00,0.72635,0.72635,0.72595,0.7261,59400000.0
2009-12-11 04:21:00,0.7261,0.72615,0.72605,0.72605,46000000.0
2009-12-11 04:22:00,0.72605,0.72605,0.726,0.726,8000000.0
2009-12-11 04:23:00,0.726,0.726,0.72595,0.72595,9800000.0
2009-12-11 04:24:00,0.726,0.7261,0.72585,0.7261,123500000.0
2009-12-11 04:25:00,0.7261,0.72615,0.72605,0.72615,25800000.0
2009-12-11 04:26:00,0.72615,0.72615,0.72615,0.72615,6400000.0
2009-12-11 04:27:00,0.72615,0.72615,0.72605,0.72605,50000000.0
2009-12-11 04:28:00,0.72605,0.7261,0.72605,0.7261,21800000.0
2009-12-11 04:29:00,0.7261,0.7261,0.7261,0.7261,6400000.0
2009-12-11 04:30:00,0.7261,0.7262,0.7261,0.7262,26100000.0
2009-12-11 04:31:00,0.7262,0.7262,0.7262,0.7262,25800000.0
2009-12-11 04:32:00,0.7262,0.72635,0.7262,0.72625,70700000.0
2009-12-11 04:33:00,0.72625,0.72625,0.7262,0.7262,41000000.0
2009-12-11 04:34:00,0.7262,0.7262,0.7262,0.7262,11400000.0
2009-12-11 04:35:00,0.7262,0.72625,0.7262,0.72625,4800000.0
2009-12-11 04:36:00,0.7262,0.72625,0.7262,0.7262,8000000.0
2009-12-11 04:37:00,0.72625,0.72625,0.7262,0.72625,11200000.0
2009-12-11 04:38:00,0.7264,0.7268,0.7264,0.72665,162000000.0
2009-12-11 04:39:00,0.72665,0.7268,0.7266,0.7266,150300000.0
2009-12-11 04:40:00,0.72655,0.72665,0.7265,0.7266,43000000.0
2009-12-11 04:41:00,0.7266,0.72665,0.7266,0.72665,96500000.0
2009-12-11 04:42:00,0.72665,0.72665,0.7266,0.72665,66600000.0
2009-12-11 04:43:00,0.7266,0.72665,0.7266,0.72665,7400000.0
2009-12-11 04:44:00,0.72665,0.72665,0.7266,0.7266,15400000.0
2009-12-11 04:45:00,0.7266,0.72675,0.7266,0.7266,30400000.0
2009-12-11 04:46:00,0.7266,0.7266,0.7265,0.72655,61200000.0
2009-12-11 04:47:00,0.7265,0.72655,0.7265,0.72655,43600000.0
2009-12-11 04:48:00,0.7266,0.72675,0.7266,0.72675,34000000.0
2009-12-11 04:49:00,0.7267,0.72695,0.7266,0.72695,98300000.0
2009-12-11 04:50:00,0.72695,0.727,0.72675,0.72675,91000000.0
2009-12-11 04:51:00,0.7267,0.72675,0.7267,0.7267,35900000.0
2009-12-11 04:52:00,0.7267,0.7267,0.7266,0.7266,64900000.0
2009-12-11 04:53:00,0.7266,0.72665,0.7266,0.72665,22600000.0
2009-12-11 04:54:00,0.72665,0.72665,0.7266,0.7266,147700000.0
2009-12-11 04:55:00,0.7266,0.72665,0.7266,0.72665,151200000.0
2009-12-11 04:56:00,0.72665,0.72665,0.7266,0.72665,80000000.0
2009-12-11 04:57:00,0.72665,0.72665,0.7265,0.72655,95100000.0
2009-12-11 04:58:00,0.72655,0.72655,0.72655,0.72655,17600000.0
2009-12-11 04:59:00,0.72655,0.72655,0.72655,0.72655,14400000.0
2009-12-11 05:00:00,0.72655,0.72655,0.72655,0.72655,12100000.0
2009-12-11 05:01:00,0.72655,0.72655,0.72655,0.72655,3400000.0
2009-12-11 05:02:00,0.72655,0.7266,0.72655,0.7266,25400000.0
2009-12-11 05:03:00,0.72655,0.72665,0.72655,0.7266,196400000.0
2009-12-11 05:04:00,0.72665,0.72665,0.7266,0.72665,11200000.0
2009-12-11 05:05:00,0.7266,0.7266,0.72655,0.7266,19400000.0
2009-12-11 05:06:00,0.7266,0.72665,0.7266,0.7266,40000000.0
2009-12-11 05:07:00,0.7266,0.7266,0.72655,0.72655,46000000.0
2009-12-11 05:08:00,0.72655,0.72665,0.72655,0.7266,61600000.0
2009-12-11 05:09:00,0.7266,0.7266,0.72655,0.72655,41200000.0
2009-12-11 05:10:00,0.7266,0.7266,0.72655,0.72655,16400000.0
2009-12-11 05:11:00,0.72655,0.72655,0.72655,0.72655,4200000.0
2009-12-11 05:12:00,0.72665,0.72665,0.72665,0.72665,5200000.0
2009-12-11 05:13:00,0.72665,0.72665,0.72665,0.72665,6000000.0
2009-12-11 05:14:00,0.72665,0.72665,0.72665,0.72665,7200000.0
2009-12-11 05:15:00,0.72665,0.72665,0.72665,0.72665,4800000.0
2009-12-11 05:16:00,0.72665,0.72665,0.72665,0.72665,31600000.0
2009-12-11 05:17:00,0.72665,0.7267,0.72665,0.7267,17000000.0
2009-12-11 05:18:00,0.72665,0.7267,0.72665,0.7267,17200000.0
2009-12-11 05:19:00,0.72665,0.72675,0.72665,0.72665,67300000.0
2009-12-11 05:20:00,0.72665,0.72675,0.72665,0.72675,12000000.0
2009-12-11 05:21:00,0.72675,0.72675,0.72675,0.72675,20900000.0
2009-12-11 05:22:00,0.72675,0.7269,0.72675,0.72675,41600000.0
2009-12-11 05:23:00,0.7267,0.72695,0.7267,0.7269,123200000.0
2009-12-11 05:24:00,0.7269,0.72705,0.72685,0.72705,93200000.0
2009-12-11 05:25:00,0.72705,0.72705,0.72705,0.72705,32500000.0
2009-12-11 05:26:00,0.72705,0.72705,0.727,0.727,62800000.0
2009-12-11 05:27:00,0.727,0.7271,0.72695,0.72705,122300000.0
2009-12-11 05:28:00,0.72705,0.7271,0.72705,0.7271,17700000.0
2009-12-11 05:29:00,0.72705,0.72705,0.72705,0.72705,6400000.0
2009-12-11 05:30:00,0.72715,0.7272,0.72705,0.7272,61300000.0
2009-12-11 05:31:00,0.72715,0.72745,0.72715,0.72745,73100000.0
2009-12-11 05:32:00,0.72745,0.72745,0.72745,0.72745,6000000.0
2009-12-11 05:33:00,0.7274,0.72745,0.7274,0.72745,38600000.0
2009-12-11 05:34:00,0.7274,0.72745,0.7272,0.7272,71300000.0
2009-12-11 05:35:00,0.72715,0.72715,0.727,0.72715,58800000.0
2009-12-11 05:36:00,0.72715,0.72715,0.72715,0.72715,13800000.0
2009-12-11 05:37:00,0.7272,0.72745,0.72715,0.7273,77800000.0
2009-12-11 05:38:00,0.7273,0.7273,0.72725,0.7273,59200000.0
2009-12-11 05:39:00,0.7273,0.7273,0.72725,0.72725,16800000.0
2009-12-11 05:40:00,0.72725,0.72725,0.72725,0.72725,71800000.0
2009-12-11 05:41:00,0.72725,0.7274,0.72725,0.72735,48200000.0
2009-12-11 05:42:00,0.72735,0.72735,0.7273,0.7273,5600000.0
2009-12-11 05:43:00,0.72725,0.72725,0.72725,0.72725,125100000.0
2009-12-11 05:44:00,0.72725,0.72725,0.72725,0.72725,42800000.0
2009-12-11 05:45:00,0.72725,0.7274,0.7272,0.72725,73800000.0
2009-12-11 05:46:00,0.7274,0.7274,0.72715,0.7272,57600000.0
2009-12-11 05:47:00,0.7272,0.7272,0.72715,0.72715,9800000.0
2009-12-11 05:48:00,0.72715,0.72715,0.72695,0.727,36000000.0
2009-12-11 05:49:00,0.7271,0.7273,0.7271,0.7272,45800000.0
2009-12-11 05:50:00,0.7272,0.7272,0.72715,0.72715,12800000.0
2009-12-11 05:51:00,0.72715,0.72715,0.72705,0.7271,29300000.0
2009-12-11 05:52:00,0.7271,0.7271,0.72705,0.72705,76200000.0
2009-12-11 05:53:00,0.72705,0.7271,0.72705,0.7271,18600000.0
2009-12-11 05:54:00,0.72715,0.72725,0.7271,0.7271,51000000.0
2009-12-11 05:55:00,0.7271,0.7271,0.7271,0.7271,1700000.0
2009-12-11 05:56:00,0.7268,0.72685,0.72606,0.72682,249700000.0
2009-12-11 05:57:00,0.72715,0.72715,0.72715,0.72715,14500000.0
2009-12-11 05:58:00,0.72715,0.72715,0.72715,0.72715,6500000.0
2009-12-11 05:59:00,0.72715,0.72715,0.72715,0.72715,8600000.0
2009-12-11 06:00:00,0.72715,0.72725,0.72715,0.72725,18600000.0
2009-12-11 06:01:00,0.72725,0.72725,0.7272,0.7272,30000000.0
2009-12-11 06:02:00,0.7272,0.7272,0.7272,0.7272,6500000.0
2009-12-11 06:03:00,0.7272,0.7272,0.7272,0.7272,14400000.0
2009-12-11 06:04:00,0.72703,0.72717,0.7269,0.72707,305400000.0
2009-12-11 06:05:00,0.7272,0.72725,0.72695,0.72695,116500000.0
2009-12-11 06:06:00,0.72705,0.72705,0.72705,0.72705,12800000.0
2009-12-11 06:07:00,0.72705,0.72705,0.7267,0.7269,78300000.0
2009-12-11 06:08:00,0.72685,0.7269,0.72685,0.7269,18400000.0
2009-12-11 06:09:00,0.7269,0.7269,0.72675,0.72675,101000000.0
2009-12-11 06:10:00,0.72675,0.72675,0.72675,0.72675,17600000.0
2009-12-11 06:11:00,0.72685,0.72695,0.7267,0.7267,35600000.0
2009-12-11 06:12:00,0.72685,0.72705,0.72685,0.7269,27600000.0
2009-12-11 06:13:00,0.72685,0.7269,0.72675,0.7268,61400000.0
2009-12-11 06:14:00,0.7268,0.7269,0.72675,0.7268,82600000.0
2009-12-11 06:15:00,0.7268,0.72685,0.7268,0.72685,14800000.0
2009-12-11 06:16:00,0.7269,0.72705,0.72685,0.7269,115400000.0
2009-12-11 06:17:00,0.72685,0.7269,0.72685,0.7269,33700000.0
2009-12-11 06:18:00,0.7269,0.7269,0.7269,0.7269,8100000.0
2009-12-11 06:19:00,0.72674,0.72689,0.7267,0.72677,105500000.0
2009-12-11 06:20:00,0.72695,0.72695,0.7269,0.7269,28200000.0
2009-12-11 06:21:00,0.7269,0.7269,0.7269,0.7269,20000000.0
2009-12-11 06:22:00,0.7269,0.727,0.72685,0.72685,59200000.0
2009-12-11 06:23:00,0.72695,0.72695,0.72685,0.7269,35600000.0
2009-12-11 06:24:00,0.72685,0.72695,0.72685,0.72685,43800000.0
2009-12-11 06:25:00,0.7269,0.7269,0.7268,0.7268,97200000.0
2009-12-11 06:26:00,0.7268,0.7269,0.7268,0.7268,155000000.0
2009-12-11 06:27:00,0.7268,0.7268,0.72665,0.72665,100000000.0
2009-12-11 06:28:00,0.72665,0.7267,0.72665,0.7267,38600000.0
2009-12-11 06:29:00,0.7267,0.7267,0.7267,0.7267,1000000.0
2009-12-11 06:30:00,0.72665,0.7267,0.72665,0.72665,111900000.0
2009-12-11 06:31:00,0.72665,0.72675,0.7266,0.7266,93100000.0
2009-12-11 06:32:00,0.7266,0.72685,0.7266,0.7266,84700000.0
2009-12-11 06:33:00,0.7266,0.72665,0.72655,0.72665,27600000.0
2009-12-11 06:34:00,0.72665,0.7269,0.72665,0.7269,67100000.0
2009-12-11 06:35:00,0.7267,0.7267,0.72655,0.72665,22300000.0
2009-12-11 06:36:00,0.7266,0.7266,0.7266,0.7266,1600000.0
2009-12-11 06:37:00,0.7266,0.72665,0.7266,0.7266,12200000.0
2009-12-11 06:38:00,0.72665,0.7268,0.72665,0.7268,16200000.0
2009-12-11 06:39:00,0.7268,0.72695,0.7268,0.72685,76300000.0
2009-12-11 06:40:00,0.72685,0.72685,0.72675,0.72675,27400000.0
2009-12-11 06:41:00,0.72675,0.72675,0.72665,0.72665,27800000.0
2009-12-11 06:42:00,0.72675,0.72675,0.72675,0.72675,5000000.0
2009-12-11 06:43:00,0.72675,0.72675,0.72675,0.72675,18000000.0
2009-12-11 06:44:00,0.72675,0.72685,0.72675,0.72685,5000000.0
2009-12-11 06:45:00,0.72685,0.72685,0.72685,0.72685,4000000.0
2009-12-11 06:46:00,0.72685,0.72695,0.72685,0.72685,10200000.0
2009-12-11 06:47:00,0.72685,0.727,0.7268,0.72695,53900000.0
2009-12-11 06:48:00,0.727,0.7271,0.72695,0.72705,114800000.0
2009-12-11 06:49:00,0.727,0.727,0.7269,0.72695,44400000.0
2009-12-11 06:50:00,0.72695,0.72695,0.72695,0.72695,2800000.0
2009-12-11 06:51:00,0.72695,0.72705,0.7269,0.7269,51600000.0
2009-12-11 06:52:00,0.72695,0.72695,0.72685,0.72685,55300000.0
2009-12-11 06:53:00,0.72685,0.72695,0.72685,0.72695,121200000.0
2009-12-11 06:54:00,0.72695,0.72695,0.72675,0.72675,69400000.0
2009-12-11 06:55:00,0.72675,0.72675,0.72665,0.7267,63300000.0
2009-12-11 06:56:00,0.7267,0.7267,0.7263,0.7264,83300000.0
2009-12-11 06:57:00,0.72645,0.72665,0.7264,0.72655,88700000.0
2009-12-11 06:58:00,0.72665,0.72665,0.72655,0.72655,55400000.0
2009-12-11 06:59:00,0.72655,0.72655,0.7264,0.72645,73000000.0
2009-12-11 07:00:00,0.72645,0.72645,0.72645,0.72645,76800000.0
2009-12-11 07:01:00,0.72635,0.72645,0.7263,0.72645,72500000.0
2009-12-11 07:02:00,0.72645,0.72655,0.72645,0.72655,43400000.0
2009-12-11 07:03:00,0.72655,0.7266,0.72645,0.7266,45000000.0
2009-12-11 07:04:00,0.72665,0.72675,0.72665,0.72675,6000000.0
2009-12-11 07:05:00,0.72665,0.7267,0.72665,0.72665,31100000.0
2009-12-11 07:06:00,0.72665,0.72675,0.7266,0.72675,11600000.0
2009-12-11 07:07:00,0.7267,0.7267,0.72665,0.72665,9600000.0
2009-12-11 07:08:00,0.72665,0.72665,0.7266,0.7266,2600000.0
2009-12-11 07:09:00,0.7266,0.7266,0.7265,0.72655,22500000.0
2009-12-11 07:10:00,0.72655,0.72655,0.72655,0.72655,11000000.0
2009-12-11 07:11:00,0.72655,0.72675,0.72655,0.72675,19000000.0
2009-12-11 07:12:00,0.72675,0.72675,0.72645,0.72665,49500000.0
2009-12-11 07:13:00,0.72665,0.7267,0.72665,0.7267,41800000.0
2009-12-11 07:14:00,0.7267,0.7267,0.72665,0.7267,14400000.0
2009-12-11 07:15:00,0.7267,0.7267,0.72665,0.72665,45800000.0
2009-12-11 07:16:00,0.72665,0.7267,0.72665,0.72665,71000000.0
2009-12-11 07:17:00,0.72675,0.72675,0.72675,0.72675,2000000.0
2009-12-11 07:18:00,0.7268,0.7269,0.72675,0.72685,31600000.0
2009-12-11 07:19:00,0.72685,0.72685,0.72665,0.72665,12400000.0
2009-12-11 07:20:00,0.72665,0.72665,0.72665,0.72665,40900000.0
2009-12-11 07:21:00,0.72665,0.7269,0.72665,0.7269,41300000.0
2009-12-11 07:22:00,0.72685,0.7269,0.72685,0.72685,58400000.0
2009-12-11 07:23:00,0.72685,0.72685,0.72665,0.72675,91600000.0
2009-12-11 07:24:00,0.72675,0.7268,0.72665,0.72675,60100000.0
2009-12-11 07:25:00,0.72675,0.7268,0.72665,0.7268,45600000.0
2009-12-11 07:26:00,0.7267,0.7268,0.72665,0.72675,100200000.0
2009-12-11 07:27:00,0.72675,0.72675,0.72675,0.72675,32000000.0
2009-12-11 07:28:00,0.72675,0.72675,0.72675,0.72675,3200000.0
2009-12-11 07:29:00,0.72675,0.72675,0.72675,0.72675,8000000.0
2009-12-11 07:30:00,0.72675,0.72685,0.72675,0.72685,4800000.0
2009-12-11 07:31:00,0.72695,0.7271,0.72685,0.7271,129700000.0
2009-12-11 07:32:00,0.7271,0.72715,0.727,0.72705,183200000.0
2009-12-11 07:33:00,0.72705,0.7271,0.727,0.7271,114000000.0
2009-12-11 07:34:00,0.7271,0.72715,0.72705,0.72705,88300000.0
2009-12-11 07:35:00,0.72705,0.72705,0.72695,0.72695,50900000.0
2009-12-11 07:36:00,0.72715,0.72725,0.727,0.72705,65000000.0
2009-12-11 07:37:00,0.72705,0.72705,0.7269,0.7269,60000000.0
2009-12-11 07:38:00,0.7269,0.72715,0.7269,0.72705,148300000.0
2009-12-11 07:39:00,0.72705,0.72715,0.72705,0.72715,11200000.0
2009-12-11 07:40:00,0.72715,0.72715,0.7269,0.72695,43200000.0
2009-12-11 07:41:00,0.72695,0.72705,0.7269,0.727,111900000.0
2009-12-11 07:42:00,0.727,0.72705,0.727,0.72705,26600000.0
2009-12-11 07:43:00,0.72705,0.72705,0.72665,0.72685,136400000.0
2009-12-11 07:44:00,0.72685,0.72695,0.72685,0.72685,16000000.0
2009-12-11 07:45:00,0.72695,0.72705,0.72695,0.72705,11200000.0
2009-12-11 07:46:00,0.72705,0.72705,0.72695,0.72695,20800000.0
2009-12-11 07:47:00,0.72695,0.72695,0.7269,0.7269,3200000.0
2009-12-11 07:48:00,0.72685,0.72695,0.72685,0.72695,11200000.0
2009-12-11 07:49:00,0.72695,0.72695,0.7269,0.7269,8000000.0
2009-12-11 07:50:00,0.7269,0.72695,0.7269,0.7269,10200000.0
2009-12-11 07:51:00,0.7269,0.72695,0.7269,0.7269,8000000.0
2009-12-11 07:52:00,0.7269,0.7269,0.7269,0.7269,1600000.0
2009-12-11 07:53:00,0.7269,0.7269,0.7269,0.7269,8000000.0
2009-12-11 07:54:00,0.7269,0.72695,0.7269,0.72695,6400000.0
2009-12-11 07:55:00,0.7269,0.7269,0.7269,0.7269,1600000.0
2009-12-11 07:56:00,0.72695,0.72695,0.7269,0.72695,6400000.0
2009-12-11 07:57:00,0.72695,0.72695,0.7267,0.72695,44800000.0
2009-12-11 07:58:00,0.72695,0.72705,0.7269,0.72705,51200000.0
2009-12-11 07:59:00,0.727,0.72705,0.7269,0.727,60400000.0
2009-12-11 08:00:00,0.72705,0.7273,0.72705,0.72715,92200000.0
2009-12-11 08:01:00,0.72715,0.72715,0.7271,0.7271,19000000.0
2009-12-11 08:02:00,0.72715,0.7272,0.72715,0.7272,14400000.0
2009-12-11 08:03:00,0.7272,0.7272,0.72715,0.72715,10000000.0
2009-12-11 08:04:00,0.7272,0.7273,0.7272,0.72725,9500000.0
2009-12-11 08:05:00,0.72735,0.72765,0.72725,0.72755,52100000.0
2009-12-11 08:06:00,0.72755,0.72765,0.7275,0.7276,25600000.0
2009-12-11 08:07:00,0.72755,0.7276,0.72755,0.7276,5700000.0
2009-12-11 08:08:00,0.7276,0.72765,0.7275,0.7275,6700000.0
2009-12-11 08:09:00,0.72755,0.72755,0.72755,0.72755,11000000.0
2009-12-11 08:10:00,0.7275,0.7275,0.7275,0.7275,1600000.0
2009-12-11 08:11:00,0.7275,0.7276,0.7275,0.7276,3900000.0
2009-12-11 08:12:00,0.72755,0.72755,0.72745,0.72745,13300000.0
2009-12-11 08:13:00,0.72745,0.7275,0.72745,0.7275,4400000.0
2009-12-11 08:14:00,0.72745,0.7275,0.72745,0.7275,8900000.0
2009-12-11 08:15:00,0.72755,0.7278,0.72755,0.7278,18100000.0
2009-12-11 08:16:00,0.7278,0.7278,0.72775,0.72775,11600000.0
2009-12-11 08:17:00,0.72775,0.72775,0.72775,0.72775,16000000.0
2009-12-11 08:18:00,0.72775,0.72775,0.72775,0.72775,1000000.0
2009-12-11 08:19:00,0.7277,0.72785,0.7277,0.7277,25500000.0
2009-12-11 08:20:00,0.7277,0.7278,0.7277,0.7277,20700000.0
2009-12-11 08:21:00,0.7277,0.7277,0.7277,0.7277,22000000.0
2009-12-11 08:22:00,0.7277,0.7277,0.7277,0.7277,36000000.0
2009-12-11 08:23:00,0.7277,0.7277,0.7277,0.7277,8000000.0
2009-12-11 08:24:00,0.72765,0.72765,0.7276,0.7276,55100000.0
2009-12-11 08:25:00,0.7276,0.7277,0.7276,0.7277,54200000.0
2009-12-11 08:26:00,0.7277,0.7277,0.7277,0.7277,51900000.0
2009-12-11 08:27:00,0.7277,0.72775,0.72765,0.7277,77400000.0
2009-12-11 08:28:00,0.7277,0.7277,0.72765,0.72765,50700000.0
2009-12-11 08:29:00,0.72765,0.72765,0.7275,0.72755,92600000.0
2009-12-11 08:30:00,0.72755,0.72755,0.72755,0.72755,35100000.0
2009-12-11 08:31:00,0.72755,0.72755,0.72755,0.72755,6200000.0
2009-12-11 08:32:00,0.72755,0.7276,0.72755,0.7276,35900000.0
2009-12-11 08:33:00,0.7276,0.7276,0.7276,0.7276,8600000.0
2009-12-11 08:34:00,0.7276,0.7276,0.7276,0.7276,4200000.0
2009-12-11 08:35:00,0.72765,0.72765,0.7276,0.7276,10400000.0
2009-12-11 08:36:00,0.7276,0.72765,0.7276,0.72765,29900000.0
2009-12-11 08:37:00,0.72765,0.72765,0.72765,0.72765,90400000.0
2009-12-11 08:38:00,0.72765,0.72765,0.72765,0.72765,45000000.0
2009-12-11 08:39:00,0.72765,0.72765,0.72765,0.72765,20900000.0
2009-12-11 08:40:00,0.72765,0.72775,0.7276,0.7276,59100000.0
2009-12-11 08:41:00,0.72765,0.7277,0.72755,0.7276,122700000.0
2009-12-11 08:42:00,0.7276,0.7276,0.7276,0.7276,6500000.0
2009-12-11 08:43:00,0.7276,0.7276,0.7275,0.72755,28400000.0
2009-12-11 08:44:00,0.7275,0.72755,0.7275,0.72755,3200000.0
2009-12-11 08:45:00,0.72755,0.72755,0.7275,0.7275,7400000.0
2009-12-11 08:46:00,0.7275,0.72755,0.72735,0.72745,142200000.0
2009-12-11 08:47:00,0.7275,0.7276,0.72705,0.72725,266800000.0
2009-12-11 08:48:00,0.72725,0.72725,0.72725,0.72725,139400000.0
2009-12-11 08:49:00,0.72725,0.72725,0.72725,0.72725,79700000.0
2009-12-11 08:50:00,0.72725,0.7275,0.72725,0.72745,87300000.0
2009-12-11 08:51:00,0.72745,0.7275,0.72745,0.72745,27600000.0
2009-12-11 08:52:00,0.72745,0.72745,0.72745,0.72745,9000000.0
2009-12-11 08:53:00,0.7274,0.72755,0.7274,0.72755,67000000.0
2009-12-11 08:54:00,0.72755,0.72755,0.72745,0.7275,89000000.0
2009-12-11 08:55:00,0.72745,0.72745,0.72745,0.72745,7800000.0
2009-12-11 08:56:00,0.72745,0.72795,0.72745,0.72765,312700000.0
2009-12-11 08:57:00,0.72765,0.72765,0.72735,0.72735,97500000.0
2009-12-11 08:58:00,0.7274,0.72745,0.7274,0.72745,21800000.0
2009-12-11 08:59:00,0.72745,0.7275,0.7274,0.72745,31400000.0
2009-12-11 09:00:00,0.72735,0.72735,0.7273,0.7273,18600000.0
2009-12-11 09:01:00,0.72725,0.72745,0.72725,0.7274,111600000.0
2009-12-11 09:02:00,0.7274,0.7274,0.72705,0.72705,127400000.0
2009-12-11 09:03:00,0.727,0.72705,0.7268,0.7269,85500000.0
2009-12-11 09:04:00,0.7269,0.72705,0.7269,0.72705,160300000.0
2009-12-11 09:05:00,0.7271,0.72725,0.7271,0.72715,215500000.0
2009-12-11 09:06:00,0.72715,0.72735,0.72715,0.72735,166400000.0
2009-12-11 09:07:00,0.7273,0.7275,0.7273,0.7275,120500000.0
2009-12-11 09:08:00,0.7275,0.7275,0.7272,0.72735,287200000.0
2009-12-11 09:09:00,0.72735,0.72745,0.7273,0.7273,65300000.0
2009-12-11 09:10:00,0.7273,0.7273,0.7269,0.7269,142100000.0
2009-12-11 09:11:00,0.7269,0.72695,0.7269,0.7269,56800000.0
2009-12-11 09:12:00,0.7269,0.7269,0.7268,0.7268,72000000.0
2009-12-11 09:13:00,0.72685,0.72685,0.72685,0.72685,2600000.0
2009-12-11 09:14:00,0.72685,0.72685,0.72675,0.72685,55800000.0
2009-12-11 09:15:00,0.72685,0.72685,0.7266,0.72665,310300000.0
2009-12-11 09:16:00,0.72665,0.727,0.72665,0.7269,549500000.0
2009-12-11 09:17:00,0.7269,0.72715,0.72685,0.72715,130000000.0
2009-12-11 09:18:00,0.72715,0.72745,0.72715,0.72745,148600000.0
2009-12-11 09:19:00,0.72745,0.72745,0.7274,0.72745,48600000.0
2009-12-11 09:20:00,0.72745,0.72745,0.72715,0.72715,193700000.0
2009-12-11 09:21:00,0.72715,0.72715,0.72705,0.72705,91500000.0
2009-12-11 09:22:00,0.7271,0.7271,0.72665,0.72675,308300000.0
2009-12-11 09:23:00,0.72675,0.72685,0.7267,0.7267,166900000.0
2009-12-11 09:24:00,0.72675,0.72675,0.72665,0.72665,481900000.0
2009-12-11 09:25:00,0.72665,0.72665,0.72665,0.72665,32000000.0
2009-12-11 09:26:00,0.72665,0.72695,0.72665,0.7267,45000000.0
2009-12-11 09:27:00,0.72675,0.72675,0.7267,0.7267,12000000.0
2009-12-11 09:28:00,0.7267,0.7269,0.7267,0.72685,24600000.0
2009-12-11 09:29:00,0.72685,0.72685,0.72685,0.72685,2600000.0
2009-12-11 09:30:00,0.72685,0.72685,0.72685,0.72685,4800000.0
2009-12-11 09:31:00,0.72685,0.727,0.72675,0.727,111900000.0
2009-12-11 09:32:00,0.72705,0.72725,0.72705,0.72725,125700000.0
2009-12-11 09:33:00,0.72725,0.72735,0.7272,0.72725,86300000.0
2009-12-11 09:34:00,0.72725,0.72725,0.7272,0.7272,47200000.0
2009-12-11 09:35:00,0.7272,0.7272,0.72705,0.72705,69900000.0
2009-12-11 09:36:00,0.72705,0.72715,0.72695,0.72695,132200000.0
2009-12-11 09:37:00,0.72695,0.727,0.7269,0.727,61600000.0
2009-12-11 09:38:00,0.72695,0.72695,0.7269,0.7269,75300000.0
2009-12-11 09:39:00,0.7269,0.72705,0.72685,0.7269,102300000.0
2009-12-11 09:40:00,0.7269,0.72705,0.72685,0.72695,108900000.0
2009-12-11 09:41:00,0.72695,0.7271,0.7269,0.7269,58200000.0
2009-12-11 09:42:00,0.7269,0.7269,0.7268,0.7269,61100000.0
2009-12-11 09:43:00,0.7269,0.727,0.72665,0.72665,86300000.0
2009-12-11 09:44:00,0.72665,0.72665,0.7266,0.7266,41200000.0
2009-12-11 09:45:00,0.72665,0.72665,0.7266,0.7266,85500000.0
2009-12-11 09:46:00,0.7266,0.7266,0.7265,0.7265,89000000.0
2009-12-11 09:47:00,0.7265,0.7265,0.726,0.7261,212200000.0
2009-12-11 09:48:00,0.72615,0.72635,0.7261,0.72625,137900000.0
2009-12-11 09:49:00,0.72625,0.72625,0.72605,0.72605,144000000.0
2009-12-11 09:50:00,0.72605,0.72615,0.72605,0.7261,61300000.0
2009-12-11 09:51:00,0.7261,0.72625,0.72605,0.7262,76600000.0
2009-12-11 09:52:00,0.7262,0.72625,0.7262,0.7262,84500000.0
2009-12-11 09:53:00,0.7262,0.7264,0.7262,0.72635,125800000.0
2009-12-11 09:54:00,0.72635,0.72635,0.72595,0.72595,370400000.0
2009-12-11 09:55:00,0.7259,0.72595,0.72575,0.72575,191000000.0
2009-12-11 09:56:00,0.72575,0.7258,0.7255,0.72555,198100000.0
2009-12-11 09:57:00,0.72555,0.72575,0.72555,0.72565,50100000.0
2009-12-11 09:58:00,0.72565,0.7257,0.72545,0.72545,72800000.0
2009-12-11 09:59:00,0.72545,0.72555,0.72545,0.72555,175100000.0
2009-12-11 10:00:00,0.7254,0.7254,0.725,0.72525,360300000.0
2009-12-11 10:01:00,0.72525,0.7257,0.72525,0.72565,214500000.0
2009-12-11 10:02:00,0.72565,0.726,0.72545,0.72595,410400000.0
2009-12-11 10:03:00,0.72595,0.72625,0.72585,0.72605,227300000.0
2009-12-11 10:04:00,0.72605,0.7263,0.72595,0.7263,144800000.0
2009-12-11 10:05:00,0.7263,0.72645,0.7262,0.7264,226800000.0
2009-12-11 10:06:00,0.7264,0.7265,0.72635,0.7264,354900001.0
2009-12-11 10:07:00,0.7264,0.72655,0.72635,0.72635,174300000.0
2009-12-11 10:08:00,0.72635,0.72635,0.7258,0.72585,394300000.0
2009-12-11 10:09:00,0.7259,0.72595,0.72575,0.72595,187600000.0
2009-12-11 10:10:00,0.72595,0.726,0.72575,0.726,164600000.0
2009-12-11 10:11:00,0.726,0.726,0.72585,0.72595,169900000.0
2009-12-11 10:12:00,0.7259,0.7259,0.7258,0.7258,167900000.0
2009-12-11 10:13:00,0.72585,0.7259,0.72585,0.72585,119000000.0
2009-12-11 10:14:00,0.72585,0.72585,0.72555,0.7256,225300000.0
2009-12-11 10:15:00,0.72555,0.72575,0.72545,0.7257,117500000.0
2009-12-11 10:16:00,0.72565,0.72565,0.72545,0.7256,154700000.0
2009-12-11 10:17:00,0.72555,0.7266,0.72555,0.7261,403900000.0
2009-12-11 10:18:00,0.7261,0.7262,0.72595,0.72605,270600000.0
2009-12-11 10:19:00,0.72605,0.7262,0.72585,0.7259,125400000.0
2009-12-11 10:20:00,0.72595,0.72595,0.7255,0.7255,166600000.0
2009-12-11 10:21:00,0.7255,0.72565,0.72545,0.72565,99200000.0
2009-12-11 10:22:00,0.72565,0.72595,0.72565,0.72595,51400000.0
2009-12-11 10:23:00,0.72605,0.72605,0.72595,0.72595,20800000.0
2009-12-11 10:24:00,0.72595,0.72595,0.72575,0.72595,51000000.0
2009-12-11 10:25:00,0.72595,0.7261,0.72595,0.726,126800000.0
2009-12-11 10:26:00,0.72605,0.72615,0.72605,0.72615,72600000.0
2009-12-11 10:27:00,0.72615,0.72625,0.72615,0.7262,53600000.0
2009-12-11 10:28:00,0.7262,0.7267,0.7262,0.72645,307000000.0
2009-12-11 10:29:00,0.7265,0.7265,0.72605,0.72605,270000000.0
2009-12-11 10:30:00,0.72605,0.72625,0.72605,0.7262,133000000.0
2009-12-11 10:31:00,0.7262,0.7262,0.72615,0.72615,38400000.0
2009-12-11 10:32:00,0.72615,0.72615,0.7261,0.7261,54600000.0
2009-12-11 10:33:00,0.72615,0.72655,0.7261,0.72645,134600000.0
2009-12-11 10:34:00,0.72645,0.72645,0.72635,0.7264,72000000.0
2009-12-11 10:35:00,0.7264,0.72645,0.7264,0.7264,28000000.0
2009-12-11 10:36:00,0.7264,0.7264,0.72605,0.72615,130300000.0
2009-12-11 10:37:00,0.7262,0.7264,0.7262,0.7263,189500000.0
2009-12-11 10:38:00,0.72625,0.7267,0.72625,0.72655,130600000.0
2009-12-11 10:39:00,0.72655,0.72665,0.72655,0.72665,24400000.0
2009-12-11 10:40:00,0.72665,0.72695,0.72665,0.72675,281600000.0
2009-12-11 10:41:00,0.72675,0.727,0.72675,0.72695,225200000.0
2009-12-11 10:42:00,0.72695,0.72715,0.72695,0.72715,111200000.0
2009-12-11 10:43:00,0.72715,0.72725,0.72705,0.7271,201000000.0
2009-12-11 10:44:00,0.7271,0.7272,0.7271,0.7272,144100000.0
2009-12-11 10:45:00,0.7273,0.7274,0.7273,0.72735,159700000.0
2009-12-11 10:46:00,0.72725,0.72765,0.7272,0.7276,183800000.0
2009-12-11 10:47:00,0.72755,0.7276,0.72735,0.72735,316000000.0
2009-12-11 10:48:00,0.72735,0.7274,0.7273,0.7273,398900000.0
2009-12-11 10:49:00,0.72735,0.72735,0.7271,0.72715,198300000.0
2009-12-11 10:50:00,0.72715,0.72725,0.7271,0.7271,152200000.0
2009-12-11 10:51:00,0.7271,0.72735,0.7271,0.72715,92300000.0
2009-12-11 10:52:00,0.7271,0.7271,0.7268,0.72685,176100000.0
2009-12-11 10:53:00,0.72685,0.72695,0.7267,0.7268,218300000.0
2009-12-11 10:54:00,0.7268,0.72685,0.72635,0.72645,397000000.0
2009-12-11 10:55:00,0.7264,0.72685,0.7264,0.7265,176500000.0
2009-12-11 10:56:00,0.7265,0.72655,0.7264,0.7264,321600000.0
2009-12-11 10:57:00,0.7264,0.72645,0.7264,0.7264,83500000.0
2009-12-11 10:58:00,0.7264,0.72655,0.7264,0.7265,324400000.0
2009-12-11 10:59:00,0.7265,0.7265,0.72635,0.72645,329599999.0
2009-12-11 11:00:00,0.72645,0.72675,0.72635,0.72675,402500000.0
2009-12-11 11:01:00,0.72675,0.72675,0.72645,0.72665,362800000.0
2009-12-11 11:02:00,0.72665,0.72685,0.72665,0.72685,102200000.0
2009-12-11 11:03:00,0.72685,0.7269,0.72645,0.72665,402900000.0
2009-12-11 11:04:00,0.7266,0.72685,0.72655,0.7267,697000000.0
2009-12-11 11:05:00,0.7267,0.72675,0.7266,0.72665,272300000.0
2009-12-11 11:06:00,0.72665,0.72665,0.7264,0.72645,275600000.0
2009-12-11 11:07:00,0.72645,0.72645,0.72635,0.72635,153200000.0
2009-12-11 11:08:00,0.72635,0.7266,0.72635,0.7264,278900000.0
2009-12-11 11:09:00,0.72645,0.72645,0.72635,0.72645,156600000.0
2009-12-11 11:10:00,0.72645,0.72665,0.72645,0.72655,59000000.0
2009-12-11 11:11:00,0.7265,0.7266,0.7265,0.7266,50000000.0
2009-12-11 11:12:00,0.7266,0.72695,0.72655,0.72695,49800000.0
2009-12-11 11:13:00,0.72695,0.72695,0.72665,0.72665,56000000.0
2009-12-11 11:14:00,0.72665,0.72665,0.72655,0.7266,55000000.0
2009-12-11 11:15:00,0.7266,0.72685,0.72655,0.72675,106100000.0
2009-12-11 11:16:00,0.72675,0.72705,0.7267,0.72705,160500000.0
2009-12-11 11:17:00,0.72705,0.7271,0.7269,0.727,63100000.0
2009-12-11 11:18:00,0.727,0.72715,0.727,0.7271,41200000.0
2009-12-11 11:19:00,0.7271,0.7271,0.72705,0.72705,12000000.0
2009-12-11 11:20:00,0.72705,0.72715,0.72695,0.7271,90900000.0
2009-12-11 11:21:00,0.72715,0.72735,0.72705,0.72735,80100000.0
2009-12-11 11:22:00,0.72735,0.72735,0.72725,0.72735,247500000.0
2009-12-11 11:23:00,0.72735,0.72735,0.7272,0.7272,20800000.0
2009-12-11 11:24:00,0.7272,0.72725,0.72715,0.72725,44900000.0
2009-12-11 11:25:00,0.72735,0.7274,0.72715,0.7272,93500000.0
2009-12-11 11:26:00,0.7272,0.72735,0.72705,0.72735,41200000.0
2009-12-11 11:27:00,0.72725,0.72725,0.72715,0.72725,70000000.0
2009-12-11 11:28:00,0.72725,0.7274,0.72725,0.72725,143200000.0
2009-12-11 11:29:00,0.7272,0.72725,0.72715,0.7272,103700000.0
2009-12-11 11:30:00,0.7272,0.7272,0.727,0.7271,41600000.0
2009-12-11 11:31:00,0.727,0.72735,0.727,0.72735,291900000.0
2009-12-11 11:32:00,0.7273,0.72735,0.72715,0.7272,140100000.0
2009-12-11 11:33:00,0.7272,0.72725,0.7271,0.72725,96800000.0
2009-12-11 11:34:00,0.7273,0.72745,0.7268,0.7268,80300000.0
2009-12-11 11:35:00,0.7269,0.72705,0.7267,0.7267,75000000.0
2009-12-11 11:36:00,0.7267,0.7267,0.7265,0.72665,223200000.0
2009-12-11 11:37:00,0.72655,0.7266,0.72635,0.7264,60800000.0
2009-12-11 11:38:00,0.72645,0.72645,0.72625,0.72635,52600000.0
2009-12-11 11:39:00,0.72635,0.72635,0.7261,0.72625,170000000.0
2009-12-11 11:40:00,0.72625,0.7264,0.7261,0.7264,90900000.0
2009-12-11 11:41:00,0.72635,0.72655,0.7263,0.7263,260100000.0
2009-12-11 11:42:00,0.7263,0.72635,0.72615,0.72615,114700000.0
2009-12-11 11:43:00,0.72615,0.72625,0.72605,0.7261,96200000.0
2009-12-11 11:44:00,0.72615,0.72615,0.72605,0.72615,40500000.0
2009-12-11 11:45:00,0.72605,0.72615,0.72605,0.72615,72900000.0
2009-12-11 11:46:00,0.72615,0.7262,0.7261,0.72615,41900000.0
2009-12-11 11:47:00,0.72615,0.72615,0.7259,0.72595,77700000.0
2009-12-11 11:48:00,0.72595,0.72605,0.7259,0.72595,37300000.0
2009-12-11 11:49:00,0.72595,0.72665,0.72595,0.72655,181200000.0
2009-12-11 11:50:00,0.72655,0.72665,0.72645,0.72655,63500000.0
2009-12-11 11:51:00,0.72655,0.72685,0.72655,0.7266,101100000.0
2009-12-11 11:52:00,0.7266,0.7268,0.7265,0.7266,167700000.0
2009-12-11 11:53:00,0.7266,0.7266,0.72645,0.72645,154800000.0
2009-12-11 11:54:00,0.7265,0.72665,0.72625,0.7263,178200000.0
2009-12-11 11:55:00,0.7263,0.7264,0.7263,0.72635,160100000.0
2009-12-11 11:56:00,0.72635,0.72635,0.72625,0.7263,343400000.0
2009-12-11 11:57:00,0.72625,0.7263,0.72625,0.7263,452000000.0
2009-12-11 11:58:00,0.7263,0.7263,0.7262,0.72625,138800000.0
2009-12-11 11:59:00,0.72625,0.7263,0.72625,0.72625,252300000.0
2009-12-11 12:00:00,0.7263,0.7263,0.7262,0.72625,164000000.0
2009-12-11 12:01:00,0.72625,0.7264,0.72625,0.7263,48700000.0
2009-12-11 12:02:00,0.72635,0.72635,0.72625,0.7263,12900000.0
2009-12-11 12:03:00,0.72635,0.72635,0.72625,0.7263,53500000.0
2009-12-11 12:04:00,0.72635,0.72635,0.72625,0.72625,40200000.0
2009-12-11 12:05:00,0.72625,0.72655,0.72625,0.7263,86800000.0
2009-12-11 12:06:00,0.7263,0.72645,0.7263,0.72635,41600000.0
2009-12-11 12:07:00,0.72635,0.72675,0.72635,0.72655,115100000.0
2009-12-11 12:08:00,0.72655,0.7266,0.72655,0.72655,142300000.0
2009-12-11 12:09:00,0.72655,0.7266,0.7265,0.7265,109300000.0
2009-12-11 12:10:00,0.7265,0.72655,0.7262,0.7262,55500000.0
2009-12-11 12:11:00,0.7262,0.72625,0.7262,0.7262,150800000.0
2009-12-11 12:12:00,0.7262,0.72625,0.7262,0.72625,101200000.0
2009-12-11 12:13:00,0.7262,0.7262,0.7262,0.7262,28000000.0
2009-12-11 12:14:00,0.7262,0.72635,0.7262,0.72635,58900000.0
2009-12-11 12:15:00,0.7263,0.72635,0.7263,0.7263,58400000.0
2009-12-11 12:16:00,0.72635,0.72635,0.7263,0.72635,105900000.0
2009-12-11 12:17:00,0.7264,0.7264,0.7263,0.72635,71700000.0
2009-12-11 12:18:00,0.72635,0.72645,0.72635,0.72645,47600000.0
2009-12-11 12:19:00,0.72645,0.72645,0.7263,0.7263,40900000.0
2009-12-11 12:20:00,0.7263,0.72635,0.7263,0.7263,70100000.0
2009-12-11 12:21:00,0.7263,0.72645,0.72625,0.72645,39800000.0
2009-12-11 12:22:00,0.72645,0.72645,0.72625,0.72625,54400000.0
2009-12-11 12:23:00,0.72625,0.72625,0.72625,0.72625,5700000.0
2009-12-11 12:24:00,0.72625,0.72635,0.72625,0.72625,23600000.0
2009-12-11 12:25:00,0.72625,0.72625,0.72625,0.72625,5600000.0
2009-12-11 12:26:00,0.72625,0.7263,0.72615,0.7262,221400000.0
2009-12-11 12:27:00,0.72615,0.7262,0.72615,0.72615,72300000.0
2009-12-11 12:28:00,0.72615,0.72625,0.7261,0.72625,199300000.0
2009-12-11 12:29:00,0.72625,0.72625,0.7262,0.72625,13200000.0
2009-12-11 12:30:00,0.72625,0.7266,0.72625,0.72655,171200000.0
2009-12-11 12:31:00,0.72655,0.72715,0.72645,0.72715,291200000.0
2009-12-11 12:32:00,0.72695,0.72715,0.7269,0.72705,173900000.0
2009-12-11 12:33:00,0.72705,0.7272,0.727,0.72715,117400000.0
2009-12-11 12:34:00,0.72705,0.72725,0.72705,0.72715,202800000.0
2009-12-11 12:35:00,0.72715,0.7272,0.72695,0.72695,95100000.0
2009-12-11 12:36:00,0.72695,0.72695,0.7269,0.72695,15300000.0
2009-12-11 12:37:00,0.7269,0.72695,0.7267,0.7267,120400000.0
2009-12-11 12:38:00,0.7267,0.7268,0.7266,0.72665,163100000.0
2009-12-11 12:39:00,0.7266,0.72665,0.7266,0.7266,273200000.0
2009-12-11 12:40:00,0.7266,0.72665,0.72655,0.72665,49800000.0
2009-12-11 12:41:00,0.72665,0.72665,0.7266,0.72665,45900000.0
2009-12-11 12:42:00,0.72665,0.72665,0.7266,0.7266,14700000.0
2009-12-11 12:43:00,0.7266,0.7266,0.72645,0.7265,107100000.0
2009-12-11 12:44:00,0.7265,0.7265,0.7264,0.7264,20200000.0
2009-12-11 12:45:00,0.72655,0.7266,0.72645,0.72655,28500000.0
2009-12-11 12:46:00,0.72655,0.72655,0.7264,0.72655,112900000.0
2009-12-11 12:47:00,0.7266,0.72665,0.7266,0.7266,88600000.0
2009-12-11 12:48:00,0.7266,0.7266,0.7266,0.7266,23000000.0
2009-12-11 12:49:00,0.7266,0.72665,0.72655,0.72655,34400000.0
2009-12-11 12:50:00,0.72655,0.72655,0.72635,0.72635,34200000.0
2009-12-11 12:51:00,0.72635,0.72655,0.72635,0.72655,87200000.0
2009-12-11 12:52:00,0.72655,0.72655,0.72645,0.72645,105400000.0
2009-12-11 12:53:00,0.72645,0.72645,0.72625,0.72625,151000000.0
2009-12-11 12:54:00,0.72635,0.72645,0.72605,0.72605,162700000.0
2009-12-11 12:55:00,0.7261,0.7261,0.72545,0.72575,298400000.0
2009-12-11 12:56:00,0.72575,0.72575,0.7256,0.72565,82000000.0
2009-12-11 12:57:00,0.72565,0.72565,0.72565,0.72565,61200000.0
2009-12-11 12:58:00,0.72565,0.7258,0.7256,0.72575,168600000.0
2009-12-11 12:59:00,0.72575,0.7258,0.72565,0.72565,147900000.0
2009-12-11 13:00:00,0.72565,0.72565,0.72545,0.72555,233500000.0
2009-12-11 13:01:00,0.72545,0.72575,0.72545,0.72555,214300000.0
2009-12-11 13:02:00,0.72555,0.72565,0.7253,0.72555,280899999.0
2009-12-11 13:03:00,0.72545,0.72565,0.7254,0.7255,218500000.0
2009-12-11 13:04:00,0.7255,0.72555,0.72545,0.72555,475700000.0
2009-12-11 13:05:00,0.72555,0.7256,0.72545,0.7255,211400000.0
2009-12-11 13:06:00,0.7255,0.72555,0.7255,0.7255,108300000.0
2009-12-11 13:07:00,0.72555,0.72575,0.72555,0.72575,44600000.0
2009-12-11 13:08:00,0.72565,0.72575,0.72555,0.72555,68400000.0
2009-12-11 13:09:00,0.72555,0.72555,0.7255,0.72555,82500000.0
2009-12-11 13:10:00,0.7255,0.72585,0.7255,0.72575,123900000.0
2009-12-11 13:11:00,0.7259,0.72635,0.72575,0.72635,241600001.0
2009-12-11 13:12:00,0.72635,0.72635,0.7262,0.72625,137200000.0
2009-12-11 13:13:00,0.7263,0.7263,0.72625,0.72625,63700000.0
2009-12-11 13:14:00,0.72625,0.72635,0.72575,0.72575,143800000.0
2009-12-11 13:15:00,0.7258,0.72605,0.7258,0.72605,48700000.0
2009-12-11 13:16:00,0.72605,0.7263,0.72605,0.72625,41900000.0
2009-12-11 13:17:00,0.72615,0.72615,0.72595,0.72615,95900000.0
2009-12-11 13:18:00,0.72615,0.72615,0.72595,0.726,210300000.0
2009-12-11 13:19:00,0.72605,0.72615,0.726,0.72615,47500000.0
2009-12-11 13:20:00,0.7261,0.72625,0.7261,0.72625,25500000.0
2009-12-11 13:21:00,0.7263,0.72645,0.7263,0.72645,65600000.0
2009-12-11 13:22:00,0.72645,0.72655,0.72635,0.72655,69500000.0
2009-12-11 13:23:00,0.72655,0.7266,0.72635,0.7265,98100000.0
2009-12-11 13:24:00,0.7265,0.72655,0.7264,0.72655,123400000.0
2009-12-11 13:25:00,0.72655,0.72655,0.72625,0.72625,71900000.0
2009-12-11 13:26:00,0.72625,0.72655,0.7262,0.72655,233500000.0
2009-12-11 13:27:00,0.72655,0.72665,0.72645,0.72655,107700000.0
2009-12-11 13:28:00,0.7266,0.7266,0.7265,0.7265,12400000.0
2009-12-11 13:29:00,0.7265,0.72655,0.7265,0.72655,6600000.0
2009-12-11 13:30:00,0.72655,0.7266,0.7264,0.72655,66900000.0
2009-12-11 13:31:00,0.72655,0.72655,0.7264,0.7265,158200000.0
2009-12-11 13:32:00,0.7265,0.72655,0.7263,0.7264,181900001.0
2009-12-11 13:33:00,0.7264,0.72645,0.7264,0.72645,87700000.0
2009-12-11 13:34:00,0.72655,0.72665,0.72645,0.72645,132300000.0
2009-12-11 13:35:00,0.72645,0.72645,0.7264,0.72645,155300000.0
2009-12-11 13:36:00,0.72645,0.72665,0.72645,0.72655,13000000.0
2009-12-11 13:37:00,0.72655,0.72655,0.72655,0.72655,3000000.0
2009-12-11 13:38:00,0.72655,0.72665,0.72655,0.72655,27200000.0
2009-12-11 13:39:00,0.72655,0.72655,0.7264,0.72645,83800000.0
2009-12-11 13:40:00,0.72645,0.72655,0.72635,0.7265,245700000.0
2009-12-11 13:41:00,0.7265,0.72675,0.72645,0.72675,63500000.0
2009-12-11 13:42:00,0.72675,0.72675,0.72655,0.72655,17600000.0
2009-12-11 13:43:00,0.72655,0.72675,0.72655,0.72665,13000000.0
2009-12-11 13:44:00,0.72665,0.72665,0.72665,0.72665,7000000.0
2009-12-11 13:45:00,0.72655,0.72675,0.72655,0.72675,36200000.0
2009-12-11 13:46:00,0.72665,0.72685,0.72665,0.7267,169400000.0
2009-12-11 13:47:00,0.72675,0.72675,0.7266,0.7267,172000000.0
2009-12-11 13:48:00,0.7267,0.72675,0.7265,0.72655,161200000.0
2009-12-11 13:49:00,0.72655,0.72685,0.7265,0.72675,328600000.0
2009-12-11 13:50:00,0.72675,0.7269,0.72675,0.72685,69800000.0
2009-12-11 13:51:00,0.72675,0.72695,0.7267,0.72685,119600000.0
2009-12-11 13:52:00,0.7268,0.72695,0.72675,0.7269,212500000.0
2009-12-11 13:53:00,0.7269,0.72695,0.7268,0.7269,126100000.0
2009-12-11 13:54:00,0.72685,0.72695,0.7268,0.7269,97900000.0
2009-12-11 13:55:00,0.7269,0.72695,0.72685,0.72685,71100000.0
2009-12-11 13:56:00,0.72685,0.72685,0.7268,0.72685,55800000.0
2009-12-11 13:57:00,0.72695,0.72715,0.72695,0.72705,243600000.0
2009-12-11 13:58:00,0.72715,0.7272,0.72715,0.7272,130100000.0
2009-12-11 13:59:00,0.72725,0.72725,0.72715,0.72725,191300000.0
2009-12-11 14:00:00,0.72725,0.72725,0.7272,0.72725,808100000.0
2009-12-11 14:01:00,0.72725,0.72755,0.7272,0.72745,213700000.0
2009-12-11 14:02:00,0.72745,0.72755,0.7273,0.72735,341400000.0
2009-12-11 14:03:00,0.7275,0.72755,0.72735,0.7275,185300000.0
2009-12-11 14:04:00,0.7275,0.72755,0.7275,0.7275,124300000.0
2009-12-11 14:05:00,0.7275,0.7275,0.72745,0.72745,127800000.0
2009-12-11 14:06:00,0.72745,0.72745,0.7273,0.7273,156300000.0
2009-12-11 14:07:00,0.72725,0.72735,0.7272,0.7272,135400000.0
2009-12-11 14:08:00,0.7272,0.7272,0.727,0.7271,90700000.0
2009-12-11 14:09:00,0.7271,0.72725,0.72705,0.7271,268300000.0
2009-12-11 14:10:00,0.72705,0.7272,0.72705,0.7272,254500000.0
2009-12-11 14:11:00,0.7272,0.72735,0.7272,0.7272,148900000.0
2009-12-11 14:12:00,0.72735,0.7274,0.7273,0.7274,90400000.0
2009-12-11 14:13:00,0.7274,0.72745,0.72725,0.72725,201700000.0
2009-12-11 14:14:00,0.7273,0.7274,0.72725,0.7273,126800000.0
2009-12-11 14:15:00,0.7273,0.7273,0.72715,0.7272,163100000.0
2009-12-11 14:16:00,0.7272,0.72725,0.72705,0.72715,112200000.0
2009-12-11 14:17:00,0.7272,0.72725,0.72695,0.72705,96600000.0
2009-12-11 14:18:00,0.72715,0.72805,0.72715,0.72805,166300000.0
2009-12-11 14:19:00,0.72805,0.7282,0.728,0.7282,203000000.0
2009-12-11 14:20:00,0.7282,0.7282,0.7278,0.72785,187400000.0
2009-12-11 14:21:00,0.72785,0.72795,0.72785,0.72795,60000000.0
2009-12-11 14:22:00,0.72795,0.72825,0.7279,0.72805,84500000.0
2009-12-11 14:23:00,0.72805,0.7284,0.72805,0.7284,299800000.0
2009-12-11 14:24:00,0.7284,0.7284,0.7284,0.7284,15200000.0
2009-12-11 14:25:00,0.7283,0.72855,0.72825,0.7284,128900000.0
2009-12-11 14:26:00,0.72845,0.7285,0.72835,0.7284,45900000.0
2009-12-11 14:27:00,0.7284,0.72845,0.72825,0.72825,17400000.0
2009-12-11 14:28:00,0.72825,0.72845,0.7282,0.7284,52500000.0
2009-12-11 14:29:00,0.72845,0.72865,0.7284,0.72855,65200000.0
2009-12-11 14:30:00,0.7286,0.72875,0.7286,0.72865,81300000.0
2009-12-11 14:31:00,0.72875,0.72875,0.72855,0.72855,31900000.0
2009-12-11 14:32:00,0.7286,0.7286,0.7286,0.7286,4800000.0
2009-12-11 14:33:00,0.7286,0.7286,0.7285,0.7286,41600000.0
2009-12-11 14:34:00,0.7285,0.7285,0.72845,0.7285,94400000.0
2009-12-11 14:35:00,0.7285,0.7286,0.7285,0.7286,18700000.0
2009-12-11 14:36:00,0.7285,0.72855,0.72845,0.72855,95399999.0
2009-12-11 14:37:00,0.72845,0.7286,0.72845,0.72845,121399999.0
2009-12-11 14:38:00,0.7285,0.7285,0.72845,0.7285,73800000.0
2009-12-11 14:39:00,0.72855,0.72855,0.72845,0.72845,48200000.0
2009-12-11 14:40:00,0.72845,0.7285,0.72845,0.7285,21200000.0
2009-12-11 14:41:00,0.72845,0.72865,0.72845,0.72865,54600000.0
2009-12-11 14:42:00,0.72855,0.72855,0.72845,0.72855,37600000.0
2009-12-11 14:43:00,0.72855,0.72855,0.7285,0.7285,11200000.0
2009-12-11 14:44:00,0.72845,0.72855,0.72845,0.72855,53200000.0
2009-12-11 14:45:00,0.72855,0.72855,0.72845,0.72845,31600000.0
2009-12-11 14:46:00,0.72845,0.72845,0.72845,0.72845,51100000.0
2009-12-11 14:47:00,0.72845,0.72845,0.72845,0.72845,70000000.0
2009-12-11 14:48:00,0.72845,0.72845,0.72845,0.72845,158200000.0
2009-12-11 14:49:00,0.72845,0.72845,0.7284,0.72845,63500000.0
2009-12-11 14:50:00,0.72845,0.7285,0.72845,0.72845,152900000.0
2009-12-11 14:51:00,0.72845,0.72845,0.72845,0.72845,54500000.0
2009-12-11 14:52:00,0.72845,0.72845,0.7284,0.72845,58600000.0
2009-12-11 14:53:00,0.72845,0.72845,0.72815,0.72815,63000000.0
2009-12-11 14:54:00,0.72815,0.72825,0.72805,0.72825,130200000.0
2009-12-11 14:55:00,0.72815,0.7284,0.7281,0.7283,52200000.0
2009-12-11 14:56:00,0.7283,0.72845,0.7283,0.72835,25600000.0
2009-12-11 14:57:00,0.72835,0.72835,0.72825,0.72835,67600000.0
2009-12-11 14:58:00,0.7284,0.7284,0.7283,0.72835,18500000.0
2009-12-11 14:59:00,0.72825,0.72845,0.72825,0.7284,49400000.0
2009-12-11 15:00:00,0.72845,0.72865,0.72845,0.7286,25500000.0
2009-12-11 15:01:00,0.72855,0.72865,0.7285,0.72865,46500000.0
2009-12-11 15:02:00,0.72855,0.72855,0.72845,0.7285,31700000.0
2009-12-11 15:03:00,0.7285,0.7285,0.7284,0.72845,34100000.0
2009-12-11 15:04:00,0.72855,0.7287,0.72855,0.72865,36700000.0
2009-12-11 15:05:00,0.72855,0.72855,0.72835,0.72845,177000000.0
2009-12-11 15:06:00,0.7284,0.72845,0.72815,0.72825,122500000.0
2009-12-11 15:07:00,0.72825,0.72825,0.72805,0.72825,180100000.0
2009-12-11 15:08:00,0.72825,0.72825,0.728,0.728,80500000.0
2009-12-11 15:09:00,0.728,0.728,0.7276,0.72775,189300000.0
2009-12-11 15:10:00,0.72785,0.72785,0.72775,0.72785,141200000.0
2009-12-11 15:11:00,0.72785,0.728,0.72785,0.72785,96100000.0
2009-12-11 15:12:00,0.72785,0.72785,0.72775,0.72775,48100000.0
2009-12-11 15:13:00,0.72785,0.72785,0.7277,0.72775,185100000.0
2009-12-11 15:14:00,0.72775,0.728,0.7277,0.72795,127100000.0
2009-12-11 15:15:00,0.72795,0.728,0.7278,0.728,110200000.0
2009-12-11 15:16:00,0.72795,0.72815,0.72795,0.72815,48700000.0
2009-12-11 15:17:00,0.7281,0.7283,0.728,0.72815,75800000.0
2009-12-11 15:18:00,0.72815,0.72835,0.72815,0.72835,28200000.0
2009-12-11 15:19:00,0.72835,0.7285,0.72825,0.72835,188200000.0
2009-12-11 15:20:00,0.72835,0.72845,0.72825,0.72835,89500000.0
2009-12-11 15:21:00,0.72835,0.7284,0.72815,0.72825,168400000.0
2009-12-11 15:22:00,0.72835,0.7284,0.7283,0.7283,28200000.0
2009-12-11 15:23:00,0.72825,0.7284,0.728,0.72815,126100000.0
2009-12-11 15:24:00,0.72815,0.72835,0.72795,0.72815,306200000.0
2009-12-11 15:25:00,0.72825,0.72855,0.72825,0.72855,46300000.0
2009-12-11 15:26:00,0.72865,0.72865,0.72835,0.72845,99100000.0
2009-12-11 15:27:00,0.72845,0.72855,0.72825,0.72835,154200001.0
2009-12-11 15:28:00,0.72835,0.72845,0.7283,0.72835,177200000.0
2009-12-11 15:29:00,0.7284,0.7284,0.72785,0.72805,184900000.0
2009-12-11 15:30:00,0.72815,0.7289,0.72725,0.72785,369800000.0
2009-12-11 15:31:00,0.72765,0.72795,0.72715,0.72735,280900000.0
2009-12-11 15:32:00,0.72735,0.7279,0.72735,0.7277,361600000.0
2009-12-11 15:33:00,0.7277,0.72775,0.7273,0.72735,504900000.0
2009-12-11 15:34:00,0.72735,0.72745,0.72615,0.72625,672300000.0
2009-12-11 15:35:00,0.72625,0.7265,0.7259,0.72645,372700000.0
2009-12-11 15:36:00,0.72665,0.72685,0.72605,0.72665,172300000.0
2009-12-11 15:37:00,0.72665,0.72675,0.72605,0.72635,239200000.0
2009-12-11 15:38:00,0.72625,0.72675,0.72605,0.72635,243800000.0
2009-12-11 15:39:00,0.72635,0.7267,0.72625,0.72655,168600000.0
2009-12-11 15:40:00,0.72655,0.72685,0.72635,0.72675,420100000.0
2009-12-11 15:41:00,0.72675,0.72725,0.72675,0.72715,141500000.0
2009-12-11 15:42:00,0.72715,0.72745,0.7271,0.72725,388100000.0
2009-12-11 15:43:00,0.72725,0.72765,0.72695,0.7271,398100000.0
2009-12-11 15:44:00,0.72705,0.72715,0.7269,0.72705,449500000.0
2009-12-11 15:45:00,0.72705,0.72725,0.727,0.7271,339600000.0
2009-12-11 15:46:00,0.7271,0.72755,0.72695,0.7273,196900000.0
2009-12-11 15:47:00,0.72735,0.72785,0.72735,0.72785,186300000.0
2009-12-11 15:48:00,0.7279,0.72795,0.7275,0.72755,278000000.0
2009-12-11 15:49:00,0.7276,0.72765,0.72755,0.72765,204600000.0
2009-12-11 15:50:00,0.72765,0.72795,0.72765,0.72765,149700000.0
2009-12-11 15:51:00,0.72765,0.72765,0.7273,0.7273,223600000.0
2009-12-11 15:52:00,0.7273,0.7276,0.7273,0.7275,283100001.0
2009-12-11 15:53:00,0.72745,0.72745,0.7272,0.7274,306000000.0
2009-12-11 15:54:00,0.7274,0.7274,0.727,0.72715,226500000.0
2009-12-11 15:55:00,0.72715,0.7272,0.72705,0.7271,106100000.0
2009-12-11 15:56:00,0.7271,0.7271,0.72645,0.72655,354300000.0
2009-12-11 15:57:00,0.72655,0.72655,0.72575,0.7262,449900000.0
2009-12-11 15:58:00,0.7262,0.72665,0.7261,0.7266,225000000.0
2009-12-11 15:59:00,0.72655,0.72675,0.72605,0.7261,169900000.0
2009-12-11 16:00:00,0.7261,0.72655,0.7259,0.72655,329700000.0
2009-12-11 16:01:00,0.72655,0.72675,0.72635,0.72665,183700000.0
2009-12-11 16:02:00,0.72665,0.72675,0.72645,0.72655,184500000.0
2009-12-11 16:03:00,0.7266,0.72675,0.726,0.726,430600000.0
2009-12-11 16:04:00,0.726,0.726,0.725,0.72525,371800000.0
2009-12-11 16:05:00,0.72525,0.72545,0.72495,0.7253,477500000.0
2009-12-11 16:06:00,0.7253,0.72605,0.7252,0.72605,322300001.0
2009-12-11 16:07:00,0.72615,0.7262,0.726,0.726,203900000.0
2009-12-11 16:08:00,0.726,0.72605,0.72575,0.72575,122200000.0
2009-12-11 16:09:00,0.72575,0.7258,0.72555,0.7256,317900000.0
2009-12-11 16:10:00,0.72555,0.72575,0.7253,0.72535,514700000.0
2009-12-11 16:11:00,0.7253,0.72605,0.7253,0.72585,571000000.0
2009-12-11 16:12:00,0.72585,0.7259,0.7254,0.72545,258100000.0
2009-12-11 16:13:00,0.7254,0.7256,0.72525,0.7255,339300000.0
2009-12-11 16:14:00,0.7256,0.7257,0.7255,0.7255,187700000.0
2009-12-11 16:15:00,0.7255,0.7258,0.72545,0.7258,129700000.0
2009-12-11 16:16:00,0.7258,0.7261,0.7257,0.726,197100000.0
2009-12-11 16:17:00,0.726,0.726,0.7256,0.7259,340100000.0
2009-12-11 16:18:00,0.72585,0.72635,0.72585,0.7263,359900000.0
2009-12-11 16:19:00,0.7263,0.72635,0.7261,0.72615,173600000.0
2009-12-11 16:20:00,0.72615,0.7262,0.7259,0.7259,130100000.0
2009-12-11 16:21:00,0.7259,0.7259,0.72585,0.72585,112700000.0
2009-12-11 16:22:00,0.72585,0.72585,0.7255,0.72565,312200000.0
2009-12-11 16:23:00,0.72565,0.72605,0.7254,0.72605,255400000.0
2009-12-11 16:24:00,0.7259,0.7263,0.7259,0.7261,223700000.0
2009-12-11 16:25:00,0.7261,0.72625,0.7259,0.72605,204300000.0
2009-12-11 16:26:00,0.72605,0.7262,0.72595,0.72615,215599999.0
2009-12-11 16:27:00,0.72615,0.7262,0.72595,0.726,498900000.0
2009-12-11 16:28:00,0.72605,0.72605,0.72575,0.72585,480900000.0
2009-12-11 16:29:00,0.72585,0.7259,0.72555,0.72555,230600000.0
2009-12-11 16:30:00,0.72555,0.7261,0.72555,0.726,384600000.0
2009-12-11 16:31:00,0.726,0.7262,0.72555,0.72565,466400000.0
2009-12-11 16:32:00,0.72565,0.7258,0.72555,0.72555,314100000.0
2009-12-11 16:33:00,0.72555,0.7257,0.72515,0.7255,414400000.0
2009-12-11 16:34:00,0.72555,0.72575,0.72525,0.7253,223900000.0
2009-12-11 16:35:00,0.7254,0.7257,0.72515,0.72555,377400000.0
2009-12-11 16:36:00,0.72555,0.72585,0.72555,0.7258,236700000.0
2009-12-11 16:37:00,0.72585,0.72605,0.7258,0.7259,107300000.0
2009-12-11 16:38:00,0.72595,0.72595,0.7258,0.72595,230400000.0
2009-12-11 16:39:00,0.7259,0.72605,0.72575,0.72585,461200000.0
2009-12-11 16:40:00,0.7259,0.72605,0.72575,0.72575,359100000.0
2009-12-11 16:41:00,0.72575,0.72615,0.7257,0.726,264300000.0
2009-12-11 16:42:00,0.726,0.72615,0.7257,0.72575,182800000.0
2009-12-11 16:43:00,0.72575,0.726,0.7257,0.72595,286100000.0
2009-12-11 16:44:00,0.726,0.72615,0.7259,0.72605,112800000.0
2009-12-11 16:45:00,0.72605,0.72615,0.7257,0.72595,214900000.0
2009-12-11 16:46:00,0.7258,0.72595,0.72565,0.7257,229900000.0
2009-12-11 16:47:00,0.7257,0.7257,0.7252,0.7252,299600000.0
2009-12-11 16:48:00,0.72525,0.7253,0.7249,0.725,455500000.0
2009-12-11 16:49:00,0.725,0.72515,0.72435,0.72435,586700001.0
2009-12-11 16:50:00,0.72435,0.72505,0.7243,0.7247,436799999.0
2009-12-11 16:51:00,0.7247,0.72485,0.7245,0.7246,332500000.0
2009-12-11 16:52:00,0.7246,0.72485,0.72455,0.72485,297800000.0
2009-12-11 16:53:00,0.72485,0.72525,0.72485,0.72525,223700000.0
2009-12-11 16:54:00,0.72525,0.72555,0.72515,0.7255,132700000.0
2009-12-11 16:55:00,0.72545,0.72555,0.7249,0.72535,337500000.0
2009-12-11 16:56:00,0.72535,0.72545,0.7251,0.72545,276600000.0
2009-12-11 16:57:00,0.7256,0.7256,0.72525,0.72525,221700000.0
2009-12-11 16:58:00,0.72525,0.7258,0.72525,0.7255,179200000.0
2009-12-11 16:59:00,0.72555,0.72565,0.72525,0.72525,50300000.0
2009-12-11 17:00:00,0.72525,0.72555,0.7252,0.72545,267300000.0
2009-12-11 17:01:00,0.72545,0.72565,0.7254,0.72555,311200000.0
2009-12-11 17:02:00,0.72555,0.72565,0.72535,0.7256,262400000.0
2009-12-11 17:03:00,0.7256,0.7256,0.72535,0.7254,245400000.0
2009-12-11 17:04:00,0.72545,0.72545,0.72505,0.7251,443900000.0
2009-12-11 17:05:00,0.7251,0.7253,0.72435,0.72435,526300000.0
2009-12-11 17:06:00,0.72445,0.72495,0.72435,0.7246,453300000.0
2009-12-11 17:07:00,0.7246,0.72465,0.72405,0.72405,345600000.0
2009-12-11 17:08:00,0.72405,0.7244,0.724,0.72415,415000000.0
2009-12-11 17:09:00,0.72415,0.72445,0.72415,0.72435,288600000.0
2009-12-11 17:10:00,0.72435,0.72465,0.72435,0.72455,209700000.0
2009-12-11 17:11:00,0.72455,0.72485,0.72445,0.72475,255600000.0
2009-12-11 17:12:00,0.72475,0.72505,0.72475,0.72495,203900000.0
2009-12-11 17:13:00,0.72495,0.72495,0.72425,0.72425,405500000.0
2009-12-11 17:14:00,0.72425,0.7247,0.72415,0.72465,609800000.0
2009-12-11 17:15:00,0.72465,0.72465,0.72405,0.72425,607599997.0
2009-12-11 17:16:00,0.72425,0.7243,0.7235,0.72365,576900000.0
2009-12-11 17:17:00,0.72365,0.7241,0.72365,0.7241,377400000.0
2009-12-11 17:18:00,0.72415,0.72435,0.7239,0.724,372000000.0
2009-12-11 17:19:00,0.724,0.72435,0.7239,0.7241,362999999.0
2009-12-11 17:20:00,0.72415,0.7242,0.7239,0.72395,268900000.0
2009-12-11 17:21:00,0.7239,0.72415,0.7239,0.724,472100000.0
2009-12-11 17:22:00,0.724,0.7242,0.72395,0.72405,249500000.0
2009-12-11 17:23:00,0.7241,0.72415,0.7239,0.72405,144700000.0
2009-12-11 17:24:00,0.72405,0.7246,0.72405,0.7243,450299999.0
2009-12-11 17:25:00,0.72425,0.72455,0.72425,0.72445,405300000.0
2009-12-11 17:26:00,0.72455,0.72485,0.7245,0.7248,387700000.0
2009-12-11 17:27:00,0.7248,0.72485,0.72465,0.72475,144900000.0
2009-12-11 17:28:00,0.72475,0.7251,0.7247,0.72505,395500000.0
2009-12-11 17:29:00,0.725,0.72535,0.72485,0.72495,495300000.0
2009-12-11 17:30:00,0.72495,0.7251,0.72485,0.72485,506100000.0
2009-12-11 17:31:00,0.72485,0.72515,0.72475,0.72505,231800000.0
2009-12-11 17:32:00,0.72505,0.7253,0.7249,0.72495,339000000.0
2009-12-11 17:33:00,0.7249,0.7251,0.7248,0.725,153000000.0
2009-12-11 17:34:00,0.725,0.7252,0.7248,0.7248,133000000.0
2009-12-11 17:35:00,0.72475,0.7251,0.72455,0.72455,248100000.0
2009-12-11 17:36:00,0.72455,0.7246,0.7243,0.7243,168000000.0
2009-12-11 17:37:00,0.7243,0.7244,0.7243,0.7243,83900000.0
2009-12-11 17:38:00,0.7243,0.72435,0.724,0.72435,305700000.0
2009-12-11 17:39:00,0.7243,0.7243,0.72415,0.7243,180300000.0
2009-12-11 17:40:00,0.7243,0.7243,0.72395,0.7242,209200000.0
2009-12-11 17:41:00,0.7242,0.7242,0.7239,0.7239,73200000.0
2009-12-11 17:42:00,0.7239,0.7239,0.7236,0.7237,209500000.0
2009-12-11 17:43:00,0.7237,0.72375,0.7231,0.7232,225100000.0
2009-12-11 17:44:00,0.7232,0.7234,0.72295,0.72295,215900000.0
2009-12-11 17:45:00,0.72295,0.72295,0.72245,0.7226,375100000.0
2009-12-11 17:46:00,0.7226,0.723,0.7226,0.723,168500000.0
2009-12-11 17:47:00,0.723,0.7234,0.723,0.723,340700000.0
2009-12-11 17:48:00,0.723,0.72315,0.7228,0.723,351500000.0
2009-12-11 17:49:00,0.723,0.7233,0.7225,0.72265,448600000.0
2009-12-11 17:50:00,0.7227,0.7229,0.7226,0.7227,81800000.0
2009-12-11 17:51:00,0.7227,0.7227,0.72255,0.7226,266000000.0
2009-12-11 17:52:00,0.7226,0.7228,0.72255,0.7227,263600000.0
2009-12-11 17:53:00,0.7227,0.7228,0.72255,0.72265,287600000.0
2009-12-11 17:54:00,0.7227,0.72305,0.72265,0.723,484000000.0
2009-12-11 17:55:00,0.723,0.72335,0.723,0.7233,276200000.0
2009-12-11 17:56:00,0.72325,0.7234,0.72315,0.7233,209600000.0
2009-12-11 17:57:00,0.72345,0.72395,0.72345,0.7236,257200000.0
2009-12-11 17:58:00,0.7236,0.724,0.7235,0.724,107800000.0
2009-12-11 17:59:00,0.724,0.724,0.7234,0.7234,181600000.0
2009-12-11 18:00:00,0.7234,0.7235,0.7231,0.7231,268200000.0
2009-12-11 18:01:00,0.7231,0.7232,0.723,0.7231,300800000.0
2009-12-11 18:02:00,0.7231,0.72365,0.7231,0.72345,268100000.0
2009-12-11 18:03:00,0.7234,0.7236,0.72335,0.7234,160900000.0
2009-12-11 18:04:00,0.7234,0.7235,0.7233,0.7234,150500000.0
2009-12-11 18:05:00,0.7234,0.7234,0.72305,0.7232,124300000.0
2009-12-11 18:06:00,0.7232,0.7233,0.7229,0.7229,121800000.0
2009-12-11 18:07:00,0.7229,0.72305,0.7229,0.72295,87600000.0
2009-12-11 18:08:00,0.7229,0.7231,0.72285,0.7229,186000000.0
2009-12-11 18:09:00,0.7229,0.7231,0.72275,0.723,326900000.0
2009-12-11 18:10:00,0.723,0.72305,0.7228,0.7229,145300000.0
2009-12-11 18:11:00,0.7229,0.72305,0.7228,0.7228,161700000.0
2009-12-11 18:12:00,0.7228,0.7229,0.7227,0.7229,64500000.0
2009-12-11 18:13:00,0.7229,0.7229,0.72265,0.72265,103800000.0
2009-12-11 18:14:00,0.7227,0.72275,0.72255,0.72255,264700000.0
2009-12-11 18:15:00,0.72255,0.7232,0.72255,0.7229,625700000.0
2009-12-11 18:16:00,0.7229,0.7232,0.7229,0.72295,270300000.0
2009-12-11 18:17:00,0.72295,0.72315,0.72295,0.72305,248100000.0
2009-12-11 18:18:00,0.72305,0.72315,0.72275,0.72275,292000000.0
2009-12-11 18:19:00,0.72275,0.72275,0.7225,0.72265,210900000.0
2009-12-11 18:20:00,0.7226,0.7227,0.7225,0.72255,819300000.0
2009-12-11 18:21:00,0.72255,0.72275,0.72245,0.7225,456800000.0
2009-12-11 18:22:00,0.72255,0.72265,0.7225,0.72255,474800000.0
2009-12-11 18:23:00,0.72255,0.7227,0.72255,0.7226,561000000.0
2009-12-11 18:24:00,0.72255,0.72265,0.7222,0.72235,237900000.0
2009-12-11 18:25:00,0.7223,0.7229,0.72225,0.7226,234100000.0
2009-12-11 18:26:00,0.72255,0.7229,0.72255,0.7228,446200000.0
2009-12-11 18:27:00,0.72275,0.72325,0.72275,0.7231,765500000.0
2009-12-11 18:28:00,0.7231,0.72335,0.7231,0.72325,216400000.0
2009-12-11 18:29:00,0.7233,0.72345,0.72325,0.7233,310200000.0
2009-12-11 18:30:00,0.7233,0.7233,0.723,0.72305,253300000.0
2009-12-11 18:31:00,0.723,0.72315,0.72295,0.72305,372000000.0
2009-12-11 18:32:00,0.72305,0.72315,0.72295,0.72305,208700000.0
2009-12-11 18:33:00,0.72305,0.7233,0.72295,0.7231,338100000.0
2009-12-11 18:34:00,0.7231,0.7232,0.7229,0.72315,290500000.0
2009-12-11 18:35:00,0.72315,0.72335,0.72305,0.72305,202500000.0
2009-12-11 18:36:00,0.72305,0.72305,0.7227,0.72285,272800000.0
2009-12-11 18:37:00,0.72285,0.72305,0.72275,0.72295,223900000.0
2009-12-11 18:38:00,0.723,0.72325,0.72295,0.72325,81000000.0
2009-12-11 18:39:00,0.72335,0.72355,0.72335,0.7235,61900000.0
2009-12-11 18:40:00,0.7235,0.72375,0.72335,0.72345,171800000.0
2009-12-11 18:41:00,0.72345,0.724,0.7234,0.72375,408500000.0
2009-12-11 18:42:00,0.72375,0.72385,0.7236,0.7238,252800000.0
2009-12-11 18:43:00,0.72385,0.724,0.7237,0.72395,186200000.0
2009-12-11 18:44:00,0.72395,0.72425,0.7239,0.72425,327400000.0
2009-12-11 18:45:00,0.72425,0.72425,0.72355,0.72355,407800000.0
2009-12-11 18:46:00,0.72355,0.7237,0.7232,0.7235,362700000.0
2009-12-11 18:47:00,0.72345,0.72355,0.72315,0.72315,195800000.0
2009-12-11 18:48:00,0.72315,0.7233,0.7229,0.7232,172000000.0
2009-12-11 18:49:00,0.72315,0.7234,0.72315,0.7233,107500000.0
2009-12-11 18:50:00,0.7233,0.72345,0.72325,0.7233,84300000.0
2009-12-11 18:51:00,0.7234,0.724,0.7234,0.72375,109800000.0
2009-12-11 18:52:00,0.72375,0.72415,0.72375,0.72405,100900000.0
2009-12-11 18:53:00,0.72405,0.7241,0.72395,0.72405,99300000.0
2009-12-11 18:54:00,0.7241,0.7241,0.7239,0.72395,62000000.0
2009-12-11 18:55:00,0.72395,0.72395,0.7236,0.7237,99200000.0
2009-12-11 18:56:00,0.72365,0.72365,0.72325,0.72355,187800000.0
2009-12-11 18:57:00,0.7236,0.72365,0.7235,0.7236,111800000.0
2009-12-11 18:58:00,0.7236,0.7236,0.7235,0.7235,96000000.0
2009-12-11 18:59:00,0.7235,0.72375,0.7235,0.72375,86600000.0
2009-12-11 19:00:00,0.72375,0.7241,0.72375,0.724,112500000.0
2009-12-11 19:01:00,0.72405,0.7241,0.724,0.724,58100000.0
2009-12-11 19:02:00,0.724,0.7243,0.724,0.7243,70100000.0
2009-12-11 19:03:00,0.72425,0.72435,0.7242,0.7242,120600000.0
2009-12-11 19:04:00,0.7242,0.72425,0.7241,0.72415,125300000.0
2009-12-11 19:05:00,0.72415,0.72435,0.7241,0.72435,96600000.0
2009-12-11 19:06:00,0.7243,0.7244,0.7242,0.72425,142700000.0
2009-12-11 19:07:00,0.72425,0.7247,0.72425,0.7247,214400000.0
2009-12-11 19:08:00,0.7247,0.72485,0.7245,0.72475,168400000.0
2009-12-11 19:09:00,0.7249,0.72505,0.7247,0.725,128100000.0
2009-12-11 19:10:00,0.725,0.72505,0.7247,0.72475,56200000.0
2009-12-11 19:11:00,0.72475,0.7248,0.7247,0.72475,77900000.0
2009-12-11 19:12:00,0.72475,0.72485,0.72475,0.72475,21200000.0
2009-12-11 19:13:00,0.72475,0.72475,0.7245,0.72455,53800000.0
2009-12-11 19:14:00,0.7245,0.72455,0.7245,0.72455,61000000.0
2009-12-11 19:15:00,0.72455,0.72455,0.72435,0.72445,54900000.0
2009-12-11 19:16:00,0.72445,0.72465,0.72445,0.72455,26600000.0
2009-12-11 19:17:00,0.7245,0.72455,0.72445,0.72455,64700000.0
2009-12-11 19:18:00,0.72455,0.72455,0.72445,0.7245,128900000.0
2009-12-11 19:19:00,0.7245,0.72455,0.7244,0.72445,52400000.0
2009-12-11 19:20:00,0.72445,0.72445,0.72445,0.72445,9700000.0
2009-12-11 19:21:00,0.7244,0.72465,0.7244,0.72455,32000000.0
2009-12-11 19:22:00,0.72455,0.72455,0.7244,0.7244,33900000.0
2009-12-11 19:23:00,0.7244,0.72445,0.7244,0.72445,36800000.0
2009-12-11 19:24:00,0.72445,0.72445,0.72405,0.7241,55600000.0
2009-12-11 19:25:00,0.7241,0.7242,0.7241,0.72415,16900000.0
2009-12-11 19:26:00,0.72415,0.72425,0.7241,0.7242,29700000.0
2009-12-11 19:27:00,0.7242,0.72435,0.7242,0.7242,22600000.0
2009-12-11 19:28:00,0.72425,0.72425,0.724,0.72405,44400000.0
2009-12-11 19:29:00,0.724,0.7241,0.7238,0.72385,64800000.0
2009-12-11 19:30:00,0.7238,0.72425,0.72375,0.72415,134300000.0
2009-12-11 19:31:00,0.72415,0.72415,0.72405,0.72415,57300000.0
2009-12-11 19:32:00,0.72415,0.72415,0.72405,0.72405,101000000.0
2009-12-11 19:33:00,0.72405,0.72405,0.72405,0.72405,116500000.0
2009-12-11 19:34:00,0.724,0.72435,0.724,0.72435,25900000.0
2009-12-11 19:35:00,0.7243,0.7243,0.72415,0.72415,8700000.0
2009-12-11 19:36:00,0.72415,0.72425,0.72415,0.72425,23100000.0
2009-12-11 19:37:00,0.72435,0.72435,0.7243,0.7243,5000000.0
2009-12-11 19:38:00,0.7242,0.72425,0.7242,0.7242,16100000.0
2009-12-11 19:39:00,0.72425,0.72465,0.72425,0.7246,38500000.0
2009-12-11 19:40:00,0.72465,0.72475,0.72455,0.72465,68500000.0
2009-12-11 19:41:00,0.72465,0.72485,0.72465,0.72465,21400000.0
2009-12-11 19:42:00,0.72465,0.72475,0.72465,0.72465,36600000.0
2009-12-11 19:43:00,0.72465,0.72485,0.72465,0.72465,19900000.0
2009-12-11 19:44:00,0.72475,0.72475,0.72465,0.72465,14900000.0
2009-12-11 19:45:00,0.7246,0.72475,0.7246,0.72465,36000000.0
2009-12-11 19:46:00,0.72475,0.72485,0.72475,0.72475,12600000.0
2009-12-11 19:47:00,0.72465,0.72485,0.72455,0.72465,89500000.0
2009-12-11 19:48:00,0.72465,0.72485,0.72465,0.72475,60500000.0
2009-12-11 19:49:00,0.72485,0.72485,0.72455,0.72475,41900000.0
2009-12-11 19:50:00,0.72475,0.72495,0.72475,0.7248,12000000.0
2009-12-11 19:51:00,0.72475,0.72485,0.72475,0.72475,15000000.0
2009-12-11 19:52:00,0.72475,0.72485,0.72445,0.72445,87000000.0
2009-12-11 19:53:00,0.72445,0.72445,0.72425,0.72425,65400000.0
2009-12-11 19:54:00,0.72435,0.72485,0.72435,0.72475,48800000.0
2009-12-11 19:55:00,0.72475,0.72475,0.7246,0.7246,36300000.0
2009-12-11 19:56:00,0.7246,0.72465,0.72425,0.72445,79500000.0
2009-12-11 19:57:00,0.72445,0.72445,0.72365,0.72395,186400000.0
2009-12-11 19:58:00,0.72395,0.72415,0.72365,0.72385,224300000.0
2009-12-11 19:59:00,0.72385,0.72385,0.72375,0.72385,43500000.0
2009-12-11 20:00:00,0.72385,0.72385,0.7235,0.72375,113400000.0
2009-12-11 20:01:00,0.72375,0.72375,0.72375,0.72375,58000000.0
2009-12-11 20:02:00,0.72375,0.72375,0.7237,0.7237,59800000.0
2009-12-11 20:03:00,0.7237,0.72375,0.7237,0.72375,75300000.0
2009-12-11 20:04:00,0.72375,0.72375,0.72375,0.72375,24100000.0
2009-12-11 20:05:00,0.72375,0.72375,0.72375,0.72375,25600000.0
2009-12-11 20:06:00,0.72375,0.72375,0.72315,0.72315,75500000.0
2009-12-11 20:07:00,0.7232,0.72355,0.72315,0.72345,60400000.0
2009-12-11 20:08:00,0.72345,0.72345,0.72335,0.72335,61700000.0
2009-12-11 20:09:00,0.7234,0.72365,0.72335,0.7236,89100000.0
2009-12-11 20:10:00,0.7236,0.72365,0.7236,0.72365,21000000.0
2009-12-11 20:11:00,0.72365,0.7237,0.72345,0.72355,66500000.0
2009-12-11 20:12:00,0.7235,0.7235,0.72345,0.72345,21300000.0
2009-12-11 20:13:00,0.72345,0.72345,0.7234,0.72345,30700000.0
2009-12-11 20:14:00,0.72345,0.72355,0.72345,0.72355,13000000.0
2009-12-11 20:15:00,0.72345,0.72355,0.72345,0.72345,30100000.0
2009-12-11 20:16:00,0.72355,0.72365,0.72345,0.72365,29800000.0
2009-12-11 20:17:00,0.72355,0.72365,0.7235,0.72365,27600000.0
2009-12-11 20:18:00,0.7235,0.72385,0.7235,0.72385,39100000.0
2009-12-11 20:19:00,0.72385,0.72425,0.7238,0.72425,59900000.0
2009-12-11 20:20:00,0.72425,0.72435,0.7241,0.7243,45500000.0
2009-12-11 20:21:00,0.7243,0.7243,0.72415,0.72425,56400000.0
2009-12-11 20:22:00,0.7243,0.72435,0.72425,0.7243,29800000.0
2009-12-11 20:23:00,0.72387,0.72412,0.72383,0.72396,191800000.0
2009-12-11 20:24:00,0.72435,0.72445,0.72425,0.72435,38900000.0
2009-12-11 20:25:00,0.7243,0.72445,0.72425,0.72445,36200000.0
2009-12-11 20:26:00,0.7244,0.72455,0.72435,0.7244,12600000.0
2009-12-11 20:27:00,0.72435,0.72435,0.72425,0.72425,20100000.0
2009-12-11 20:28:00,0.72425,0.72435,0.7242,0.72435,15600000.0
2009-12-11 20:29:00,0.72435,0.72435,0.72425,0.72435,18600000.0
2009-12-11 20:30:00,0.72445,0.72445,0.7243,0.7243,53700000.0
2009-12-11 20:31:00,0.72445,0.72445,0.7242,0.72425,40400000.0
2009-12-11 20:32:00,0.72415,0.72435,0.72415,0.72415,25700000.0
2009-12-11 20:33:00,0.72415,0.72435,0.72405,0.72415,34200000.0
2009-12-11 20:34:00,0.72405,0.72425,0.72405,0.72415,59300000.0
2009-12-11 20:35:00,0.72405,0.7241,0.72405,0.7241,14100000.0
2009-12-11 20:36:00,0.7241,0.72435,0.7241,0.72435,17000000.0
2009-12-11 20:37:00,0.72435,0.72435,0.7241,0.7241,28800000.0
2009-12-11 20:38:00,0.72425,0.72425,0.72405,0.72405,30100000.0
2009-12-11 20:39:00,0.72405,0.72425,0.724,0.72425,33600000.0
2009-12-11 20:40:00,0.72415,0.72425,0.7241,0.72425,22000000.0
2009-12-11 20:41:00,0.7241,0.7241,0.72395,0.724,16200000.0
2009-12-11 20:42:00,0.72415,0.72415,0.72415,0.72415,4000000.0
2009-12-11 20:43:00,0.72405,0.72415,0.7239,0.72395,27400000.0
2009-12-11 20:44:00,0.724,0.72415,0.72385,0.72395,31100000.0
2009-12-11 20:45:00,0.72385,0.72405,0.72385,0.7239,34600000.0
2009-12-11 20:46:00,0.72395,0.72395,0.72315,0.72345,87600000.0
2009-12-11 20:47:00,0.72345,0.72395,0.72345,0.72385,116500000.0
2009-12-11 20:48:00,0.72385,0.72385,0.72345,0.7235,92200000.0
2009-12-11 20:49:00,0.72345,0.72355,0.72345,0.72355,89100000.0
2009-12-11 20:50:00,0.72355,0.72365,0.7234,0.7236,27200000.0
2009-12-11 20:51:00,0.72355,0.72355,0.7235,0.72355,35200000.0
2009-12-11 20:52:00,0.7235,0.72355,0.7231,0.72325,66400000.0
2009-12-11 20:53:00,0.72335,0.72335,0.72305,0.72305,93600000.0
2009-12-11 20:54:00,0.72315,0.72335,0.72315,0.72325,88400000.0
2009-12-11 20:55:00,0.72325,0.7233,0.72325,0.7233,34400000.0
2009-12-11 20:56:00,0.72345,0.72355,0.7233,0.72345,38400000.0
2009-12-11 20:57:00,0.72335,0.72345,0.7233,0.72345,70200000.0
2009-12-11 20:58:00,0.72335,0.72345,0.72335,0.72345,13000000.0
2009-12-11 20:59:00,0.72345,0.72345,0.72345,0.72345,31300000.0
2009-12-11 21:00:00,0.72345,0.72375,0.72345,0.72375,32200000.0
2009-12-11 21:01:00,0.72375,0.72395,0.72375,0.7239,110400000.0
2009-12-11 21:02:00,0.7239,0.7239,0.72375,0.72375,88200000.0
2009-12-11 21:03:00,0.72352,0.7236,0.72321,0.72351,164400000.0
2009-12-11 21:04:00,0.72375,0.72375,0.72375,0.72375,1600000.0
2009-12-11 21:05:00,0.72375,0.72375,0.7237,0.7237,10900000.0
2009-12-11 21:06:00,0.7237,0.7237,0.7237,0.7237,4800000.0
2009-12-11 21:07:00,0.7237,0.72375,0.72365,0.72375,26900000.0
2009-12-11 21:08:00,0.7237,0.7238,0.7237,0.7238,44200000.0
2009-12-11 21:09:00,0.7239,0.72405,0.7239,0.724,120900000.0
2009-12-11 21:10:00,0.724,0.72425,0.724,0.7242,83600000.0
2009-12-11 21:11:00,0.7242,0.7242,0.7241,0.72415,31100000.0
2009-12-11 21:12:00,0.7242,0.7242,0.724,0.7242,49600000.0
2009-12-11 21:13:00,0.7242,0.7243,0.7241,0.72425,49300000.0
2009-12-11 21:14:00,0.7242,0.7242,0.7242,0.7242,9600000.0
2009-12-11 21:15:00,0.7242,0.7242,0.7242,0.7242,17600000.0
2009-12-11 21:16:00,0.7242,0.7242,0.7242,0.7242,4800000.0
2009-12-11 21:17:00,0.7242,0.7242,0.7242,0.7242,3200000.0
2009-12-11 21:18:00,0.7242,0.7242,0.7242,0.7242,3200000.0
2009-12-11 21:19:00,0.72415,0.72415,0.7241,0.72415,20000000.0
2009-12-11 21:20:00,0.7242,0.72425,0.7242,0.72425,20800000.0
2009-12-11 21:21:00,0.72425,0.72425,0.7241,0.7242,30400000.0
2009-12-11 21:22:00,0.7242,0.7242,0.7242,0.7242,12800000.0
2009-12-11 21:23:00,0.7242,0.7242,0.7241,0.7241,20000000.0
2009-12-11 21:24:00,0.7241,0.72415,0.7241,0.72415,11200000.0
2009-12-11 21:25:00,0.72405,0.72415,0.72395,0.72395,94100000.0
2009-12-11 21:26:00,0.72395,0.72395,0.7239,0.72395,38500000.0
2009-12-11 21:27:00,0.724,0.72405,0.724,0.72405,12200000.0
2009-12-11 21:28:00,0.72405,0.72405,0.72395,0.72395,52100000.0
2009-12-11 21:29:00,0.72395,0.72395,0.72385,0.72395,181400000.0
2009-12-11 21:30:00,0.72395,0.72415,0.7239,0.72405,293000000.0
2009-12-11 21:31:00,0.72405,0.7241,0.72395,0.7241,51400000.0
2009-12-11 21:32:00,0.7241,0.7241,0.7241,0.7241,25600000.0
2009-12-11 21:33:00,0.7241,0.7241,0.7241,0.7241,41600000.0
2009-12-11 21:34:00,0.7241,0.7241,0.7241,0.7241,25600000.0
2009-12-11 21:35:00,0.7241,0.7241,0.72395,0.7241,102300000.0
2009-12-11 21:36:00,0.7241,0.7241,0.7241,0.7241,25600000.0
2009-12-11 21:37:00,0.7241,0.7241,0.7241,0.7241,16000000.0
2009-12-11 21:38:00,0.72395,0.724,0.72395,0.72397,53000000.0
2009-12-11 21:39:00,0.7241,0.7241,0.7241,0.7241,4800000.0
2009-12-11 21:40:00,0.7241,0.7241,0.72395,0.7241,49600000.0
2009-12-11 21:41:00,0.7241,0.7241,0.72405,0.7241,34100000.0
2009-12-11 21:42:00,0.7241,0.72415,0.7241,0.7241,29800000.0
2009-12-11 21:43:00,0.72415,0.7242,0.7241,0.7241,27000000.0
2009-12-11 21:44:00,0.7241,0.7241,0.7241,0.7241,42700000.0
2009-12-11 21:45:00,0.72388,0.72397,0.72388,0.72388,28800000.0
2009-12-11 21:46:00,0.7241,0.7241,0.7241,0.7241,24400000.0
2009-12-11 21:47:00,0.7241,0.7241,0.7241,0.7241,40800000.0
2009-12-11 21:48:00,0.7241,0.7241,0.7241,0.7241,16700000.0
2009-12-11 21:49:00,0.7241,0.7241,0.72405,0.7241,74499999.0
2009-12-11 21:50:00,0.7241,0.7241,0.7241,0.7241,19300000.0
2009-12-11 21:51:00,0.7241,0.7241,0.724,0.7241,257500000.0
2009-12-11 21:52:00,0.7241,0.7241,0.7241,0.7241,20800000.0
2009-12-11 21:53:00,0.7241,0.7241,0.72375,0.72375,107100000.0
2009-12-11 21:54:00,0.72375,0.72375,0.72365,0.72365,69700000.0
2009-12-11 21:55:00,0.72365,0.72365,0.7236,0.7236,108200000.0
2009-12-11 21:56:00,0.7236,0.7236,0.72355,0.7236,30100000.0
2009-12-11 21:57:00,0.7236,0.7236,0.7236,0.7236,14400000.0
2009-12-11 21:58:00,0.7236,0.7236,0.7236,0.7236,4500000.0
2009-12-11 21:59:00,0.72365,0.72365,0.7236,0.7236,90600000.0
2009-12-11 22:00:00,0.7236,0.72365,0.7236,0.7236,64400000.0
2009-12-11 22:01:00,0.7236,0.72365,0.72355,0.7236,82100001.0
2009-12-11 22:02:00,0.72365,0.7237,0.72365,0.7237,16200000.0
2009-12-11 22:03:00,0.7237,0.7237,0.7237,0.7237,7400000.0
2009-12-11 22:04:00,0.72349,0.72354,0.72327,0.72327,28800000.0
2009-12-11 22:05:00,0.7237,0.7237,0.72365,0.72365,10600000.0
2009-12-11 22:06:00,0.72365,0.7237,0.72365,0.72365,24600000.0
2009-12-11 22:07:00,0.72365,0.72365,0.7236,0.7236,21200000.0
2009-12-11 22:08:00,0.7236,0.72365,0.7236,0.72365,27200000.0
2009-12-11 22:09:00,0.7236,0.7236,0.7236,0.7236,7700000.0
2009-12-11 22:10:00,0.7236,0.72365,0.7236,0.72365,32600000.0
2009-12-11 22:11:00,0.72365,0.72365,0.7236,0.72365,65000000.0
2009-12-11 22:12:00,0.72365,0.72365,0.7236,0.7236,10600000.0
2009-12-11 22:13:00,0.7236,0.7237,0.7236,0.7237,23000000.0
2009-12-11 22:14:00,0.7237,0.7237,0.7237,0.7237,4500000.0
2009-12-11 22:15:00,0.7236,0.72375,0.72355,0.72355,33200000.0
2009-12-11 22:16:00,0.7236,0.7236,0.72355,0.7236,35000000.0
2009-12-11 22:17:00,0.72375,0.72375,0.7236,0.7237,33800000.0
2009-12-11 22:18:00,0.7237,0.7237,0.7236,0.7236,19500000.0
2009-12-11 22:19:00,0.72375,0.72385,0.72375,0.72385,10000000.0
2009-12-11 22:20:00,0.72385,0.72395,0.7238,0.7239,96500000.0
2009-12-11 22:21:00,0.7239,0.7239,0.7239,0.7239,1300000.0
2009-12-11 22:22:00,0.7239,0.7239,0.72385,0.72385,10300000.0
2009-12-11 22:23:00,0.72385,0.72385,0.72385,0.72385,16100000.0
2009-12-11 22:24:00,0.72395,0.72405,0.72395,0.72395,62500000.0
2009-12-11 22:25:00,0.72395,0.72395,0.72395,0.72395,43700000.0
2009-12-11 22:26:00,0.72395,0.72395,0.72395,0.72395,45000000.0
2009-12-11 22:27:00,0.72395,0.72395,0.72395,0.72395,59500000.0
2009-12-11 22:28:00,0.72395,0.72395,0.72395,0.72395,70000000.0
2009-12-11 22:29:00,0.72395,0.72395,0.72395,0.72395,41400000.0
2009-12-11 22:30:00,0.72395,0.72395,0.72395,0.72395,18900000.0
2009-12-11 22:31:00,0.72395,0.72395,0.72395,0.72395,20600000.0
2009-12-11 22:32:00,0.72395,0.72395,0.72395,0.72395,18800000.0
2009-12-11 22:33:00,0.72395,0.72395,0.7239,0.72395,43200000.0
2009-12-11 22:34:00,0.72395,0.72415,0.72395,0.72415,46400000.0
2009-12-11 22:35:00,0.72415,0.72415,0.72415,0.72415,46400000.0
2009-12-11 22:36:00,0.72415,0.72415,0.72415,0.72415,41300000.0
2009-12-11 22:37:00,0.72415,0.7242,0.72415,0.7242,21800000.0
2009-12-11 22:38:00,0.7244,0.72475,0.72425,0.7244,155700000.0
2009-12-11 22:39:00,0.72435,0.72445,0.7243,0.72435,54600000.0
2009-12-11 22:40:00,0.72435,0.7246,0.72435,0.72455,47500000.0
2009-12-11 22:41:00,0.72455,0.72475,0.72455,0.7247,68200000.0
2009-12-11 22:42:00,0.7248,0.7248,0.7246,0.7246,53400000.0
2009-12-11 22:43:00,0.7246,0.72485,0.72455,0.7247,107500000.0
2009-12-11 22:44:00,0.7247,0.7247,0.7246,0.7246,101600000.0
2009-12-11 22:45:00,0.7246,0.7247,0.72455,0.72465,45200000.0
2009-12-11 22:46:00,0.72465,0.72475,0.72455,0.72455,44400000.0
2009-12-11 22:47:00,0.72455,0.72455,0.72415,0.7243,167400000.0
2009-12-11 22:48:00,0.7243,0.7243,0.72425,0.7243,43200000.0
2009-12-11 22:49:00,0.7243,0.7248,0.72415,0.72475,170600000.0
2009-12-11 22:50:00,0.72485,0.7249,0.7247,0.7248,53500000.0
2009-12-11 22:51:00,0.7248,0.72485,0.72475,0.72475,122300000.0
2009-12-11 22:52:00,0.72475,0.72475,0.72475,0.72475,30800000.0
2009-12-11 22:53:00,0.72475,0.7248,0.72475,0.7248,94600000.0
2009-12-11 22:54:00,0.7248,0.7248,0.72465,0.72465,44600000.0
2009-12-11 22:55:00,0.7246,0.7246,0.7246,0.7246,18300000.0
2009-12-11 22:56:00,0.7246,0.7246,0.7246,0.7246,11900000.0
2009-12-11 22:57:00,0.7246,0.7246,0.7246,0.7246,37600000.0
2009-12-11 22:58:00,0.7245,0.7247,0.7245,0.7245,18200000.0
2009-12-11 22:59:00,0.72465,0.7247,0.7245,0.7246,12000000.0
2009-12-11 23:00:00,0.7245,0.72465,0.7245,0.72465,26800000.0
2009-12-11 23:01:00,0.72465,0.72465,0.7245,0.72465,49900000.0
2009-12-11 23:02:00,0.72465,0.72465,0.72465,0.72465,30800000.0
2009-12-11 23:03:00,0.72465,0.72485,0.72465,0.72475,78600000.0
2009-12-11 23:04:00,0.72475,0.7251,0.7247,0.725,109300000.0
2009-12-11 23:05:00,0.725,0.725,0.725,0.725,3200000.0
2009-12-11 23:06:00,0.72466,0.72512,0.72455,0.7248,76600000.0
2009-12-11 23:07:00,0.725,0.725,0.72495,0.725,28900000.0
2009-12-11 23:08:00,0.725,0.725,0.7249,0.7249,16500000.0
2009-12-11 23:09:00,0.7249,0.7249,0.7249,0.7249,12200000.0
2009-12-11 23:10:00,0.72485,0.72485,0.72455,0.7248,19300000.0
2009-12-11 23:11:00,0.72475,0.72475,0.72415,0.72425,116500000.0
2009-12-11 23:12:00,0.7242,0.7248,0.7242,0.7248,42500000.0
2009-12-11 23:13:00,0.72485,0.72485,0.72475,0.72475,23500000.0
2009-12-11 23:14:00,0.72485,0.72485,0.7248,0.7248,6100000.0
2009-12-11 23:15:00,0.72495,0.72555,0.72495,0.7254,110400000.0
2009-12-11 23:16:00,0.72535,0.7254,0.72435,0.72445,200700000.0
2009-12-11 23:17:00,0.7245,0.7254,0.7245,0.72525,206900000.0
2009-12-11 23:18:00,0.72525,0.72555,0.7252,0.72555,87100000.0
2009-12-11 23:19:00,0.7255,0.7255,0.7255,0.7255,7100000.0
2009-12-11 23:20:00,0.72545,0.7255,0.72465,0.7248,108000000.0
2009-12-11 23:21:00,0.72485,0.72495,0.72475,0.7249,20400000.0
2009-12-11 23:22:00,0.72485,0.72485,0.72485,0.72485,4500000.0
2009-12-11 23:23:00,0.72485,0.72495,0.72485,0.72485,6800000.0
2009-12-11 23:24:00,0.72485,0.72505,0.72485,0.72505,31900000.0
2009-12-11 23:25:00,0.725,0.725,0.7243,0.7245,74600000.0
2009-12-11 23:26:00,0.72445,0.72455,0.72445,0.7245,17400000.0
2009-12-11 23:27:00,0.7245,0.7245,0.7245,0.7245,5800000.0
2009-12-11 23:28:00,0.72465,0.7247,0.7245,0.7245,38900000.0
2009-12-11 23:29:00,0.72418,0.72428,0.72405,0.72405,92000000.0
2009-12-11 23:30:00,0.7248,0.72485,0.7248,0.72485,4400000.0
2009-12-11 23:31:00,0.7248,0.7248,0.7245,0.7245,30200000.0
2009-12-11 23:32:00,0.7246,0.72465,0.72415,0.72435,57600000.0
2009-12-11 23:33:00,0.72435,0.72475,0.72435,0.7247,24500000.0
2009-12-11 23:34:00,0.7246,0.7246,0.7244,0.7244,10300000.0
2009-12-11 23:35:00,0.72435,0.7246,0.7242,0.72455,32000000.0
2009-12-11 23:36:00,0.72418,0.72418,0.72394,0.72398,18000000.0
2009-12-11 23:37:00,0.72393,0.72401,0.72385,0.72401,26000000.0
2009-12-11 23:38:00,0.72455,0.7247,0.7245,0.7245,23200000.0
2009-12-11 23:39:00,0.72403,0.72424,0.72392,0.72408,12600000.0
2009-12-11 23:40:00,0.72395,0.72425,0.72391,0.72404,37800000.0
2009-12-11 23:41:00,0.72409,0.72434,0.72399,0.72399,22500000.0
2009-12-11 23:42:00,0.72387,0.72438,0.72387,0.7239,43900000.0
2009-12-11 23:43:00,0.72389,0.72392,0.72387,0.7239,16900000.0
2009-12-11 23:44:00,0.7245,0.7246,0.7245,0.7246,7100000.0
2009-12-11 23:45:00,0.7246,0.7259,0.7246,0.7255,48400000.0
2009-12-11 23:46:00,0.72535,0.72535,0.7244,0.72455,67500000.0
2009-12-11 23:47:00,0.72455,0.72455,0.7245,0.7245,9000000.0
2009-12-11 23:48:00,0.72445,0.7245,0.72445,0.7245,9000000.0
2009-12-11 23:49:00,0.7247,0.72495,0.72445,0.72495,38400000.0
2009-12-11 23:50:00,0.7245,0.7245,0.7243,0.7243,25500000.0
2009-12-11 23:51:00,0.7243,0.72495,0.72415,0.72495,91900000.0
2009-12-11 23:52:00,0.72495,0.72495,0.7243,0.7243,59000000.0
2009-12-11 23:53:00,0.7243,0.72445,0.7243,0.72445,92000000.0
2009-12-11 23:54:00,0.72445,0.72445,0.72435,0.72435,40500000.0
2009-12-11 23:55:00,0.7244,0.7244,0.7244,0.7244,5800000.0
2009-12-11 23:56:00,0.72385,0.72435,0.7237,0.72427,42900000.0
2009-12-11 23:57:00,0.7244,0.72455,0.7244,0.72445,22900000.0
2009-12-11 23:58:00,0.72455,0.7246,0.7244,0.7244,13200000.0
2009-12-11 23:59:00,0.7244,0.72495,0.7244,0.72495,9800000.0
2009-12-14 00:00:00,0.72403,0.72403,0.72403,0.72403,58700000.0
2009-12-14 00:01:00,0.724,0.724,0.724,0.724,58700000.0
2009-12-14 00:02:00,0.72404,0.7243,0.72404,0.72428,58700000.0
2009-12-14 00:03:00,0.72424,0.7243,0.7242,0.7243,58700000.0
2009-12-14 00:04:00,0.72415,0.72415,0.72393,0.72399,58700000.0
2009-12-14 00:05:00,0.72398,0.724,0.72395,0.72395,58700000.0
2009-12-14 00:06:00,0.72398,0.72421,0.72398,0.72413,58700000.0
2009-12-14 00:07:00,0.72418,0.72423,0.7241,0.72412,58700000.0
2009-12-14 00:08:00,0.7241,0.72428,0.7241,0.72428,58700000.0
2009-12-14 00:09:00,0.72423,0.72447,0.7242,0.72446,58700000.0
2009-12-14 00:10:00,0.72448,0.7245,0.72448,0.7245,58700000.0
2009-12-14 00:11:00,0.72443,0.72446,0.7244,0.72444,58700000.0
2009-12-14 00:12:00,0.7245,0.72451,0.72441,0.72441,58700000.0
2009-12-14 00:13:00,0.72439,0.72439,0.7241,0.72411,58700000.0
2009-12-14 00:14:00,0.7241,0.72437,0.7241,0.72436,58700000.0
2009-12-14 00:15:00,0.72435,0.7244,0.72433,0.72433,58700000.0
2009-12-14 00:16:00,0.7243,0.72437,0.7241,0.7241,58700000.0
2009-12-14 00:17:00,0.7242,0.7242,0.72415,0.72418,58700000.0
2009-12-14 00:18:00,0.7242,0.7242,0.7241,0.7241,58700000.0
2009-12-14 00:19:00,0.72413,0.72429,0.7241,0.7241,58700000.0
2009-12-14 00:20:00,0.72408,0.72409,0.72374,0.72374,58700000.0
2009-12-14 00:21:00,0.72375,0.72399,0.72367,0.72391,58700000.0
2009-12-14 00:22:00,0.724,0.724,0.724,0.724,58700000.0
2009-12-14 00:23:00,0.724,0.724,0.7239,0.7239,58700000.0
2009-12-14 00:24:00,0.72395,0.72406,0.72393,0.72404,58700000.0
2009-12-14 00:25:00,0.72399,0.72399,0.7239,0.7239,58700000.0
2009-12-14 00:26:00,0.7239,0.72402,0.7239,0.72402,58700000.0
2009-12-14 00:27:00,0.72401,0.72401,0.724,0.724,58700000.0
2009-12-14 00:28:00,0.72397,0.72405,0.7239,0.72405,58700000.0
2009-12-14 00:29:00,0.72398,0.724,0.72393,0.724,58700000.0
2009-12-14 00:30:00,0.72398,0.724,0.72393,0.72399,58700000.0
2009-12-14 00:31:00,0.724,0.72408,0.72393,0.72395,58700000.0
2009-12-14 00:32:00,0.72403,0.72403,0.724,0.72403,58700000.0
2009-12-14 00:33:00,0.72401,0.72401,0.72396,0.72396,58700000.0
2009-12-14 00:34:00,0.72397,0.72401,0.72397,0.72401,58700000.0
2009-12-14 00:35:00,0.72399,0.72399,0.72398,0.72398,58700000.0
2009-12-14 00:36:00,0.72393,0.72396,0.72392,0.72396,58700000.0
2009-12-14 00:37:00,0.72405,0.72405,0.724,0.72401,58700000.0
2009-12-14 00:38:00,0.72398,0.72398,0.72391,0.72391,58700000.0
2009-12-14 00:39:00,0.72394,0.72394,0.72391,0.72391,58700000.0
2009-12-14 00:40:00,0.72393,0.72393,0.72391,0.72391,58700000.0
2009-12-14 00:41:00,0.72393,0.72398,0.72391,0.72393,58700000.0
2009-12-14 00:42:00,0.72395,0.72395,0.72391,0.72391,58700000.0
2009-12-14 00:43:00,0.72388,0.72395,0.72375,0.7238,58700000.0
2009-12-14 00:44:00,0.72381,0.72381,0.72378,0.7238,58700000.0
2009-12-14 00:45:00,0.72378,0.72386,0.72363,0.72372,58700000.0
2009-12-14 00:46:00,0.72376,0.72382,0.72362,0.72363,58700000.0
2009-12-14 00:47:00,0.72354,0.72365,0.72354,0.72365,58700000.0
2009-12-14 00:48:00,0.72369,0.72369,0.7236,0.72363,58700000.0
2009-12-14 00:49:00,0.7236,0.72373,0.72359,0.72359,58700000.0
2009-12-14 00:50:00,0.72357,0.72366,0.72353,0.72366,58700000.0
2009-12-14 00:51:00,0.7238,0.72399,0.72376,0.72395,58700000.0
2009-12-14 00:52:00,0.72399,0.72402,0.72383,0.72384,58700000.0
2009-12-14 00:53:00,0.72382,0.72382,0.72377,0.72377,58700000.0
2009-12-14 00:54:00,0.72373,0.72385,0.72373,0.72385,58700000.0
2009-12-14 00:55:00,0.72384,0.72388,0.72382,0.72386,58700000.0
2009-12-14 00:56:00,0.72395,0.72395,0.72391,0.72392,58700000.0
2009-12-14 00:57:00,0.72391,0.72391,0.7239,0.7239,58700000.0
2009-12-14 00:59:00,0.72402,0.72406,0.72402,0.72406,58700000.0
2009-12-14 01:00:00,0.72408,0.72426,0.72408,0.72421,58700000.0
2009-12-14 01:01:00,0.72429,0.72442,0.72425,0.72431,58700000.0
2009-12-14 01:02:00,0.72434,0.72434,0.72425,0.72429,58700000.0
2009-12-14 01:03:00,0.7243,0.72432,0.72425,0.72425,58700000.0
2009-12-14 01:04:00,0.72427,0.72436,0.72423,0.72433,58700000.0
2009-12-14 01:05:00,0.72431,0.72462,0.72431,0.72455,58700000.0
2009-12-14 01:06:00,0.72456,0.72465,0.72456,0.72456,58700000.0
2009-12-14 01:07:00,0.72441,0.72443,0.72428,0.72434,58700000.0
2009-12-14 01:08:00,0.72433,0.72434,0.72416,0.72423,58700000.0
2009-12-14 01:09:00,0.72428,0.72428,0.72418,0.72419,58700000.0
2009-12-14 01:10:00,0.7242,0.72441,0.72418,0.72437,58700000.0
2009-12-14 01:11:00,0.72438,0.72438,0.72434,0.72438,58700000.0
2009-12-14 01:12:00,0.72436,0.72436,0.72397,0.7243,58700000.0
2009-12-14 01:13:00,0.72434,0.72439,0.72434,0.72438,58700000.0
2009-12-14 01:14:00,0.72436,0.72438,0.72425,0.72438,58700000.0
2009-12-14 01:15:00,0.72439,0.72439,0.72422,0.72422,58700000.0
2009-12-14 01:16:00,0.72423,0.72447,0.72419,0.72419,58700000.0
2009-12-14 01:17:00,0.72421,0.72421,0.7241,0.72417,58700000.0
2009-12-14 01:18:00,0.72419,0.72428,0.72419,0.72426,58700000.0
2009-12-14 01:19:00,0.72427,0.72429,0.72424,0.72429,58700000.0
2009-12-14 01:20:00,0.72431,0.72431,0.72426,0.72426,58700000.0
2009-12-14 01:21:00,0.72427,0.72428,0.72388,0.72388,58700000.0
2009-12-14 01:22:00,0.72392,0.72402,0.72387,0.72388,58700000.0
2009-12-14 01:23:00,0.72389,0.72394,0.72389,0.72392,58700000.0
2009-12-14 01:24:00,0.72391,0.72394,0.72391,0.72394,58700000.0
2009-12-14 01:25:00,0.72394,0.72404,0.72389,0.72397,58700000.0
2009-12-14 01:26:00,0.72397,0.72411,0.72385,0.72407,58700000.0
2009-12-14 01:27:00,0.72408,0.72415,0.72407,0.72407,58700000.0
2009-12-14 01:28:00,0.72405,0.72405,0.72392,0.72392,58700000.0
2009-12-14 01:29:00,0.72391,0.72391,0.72388,0.72388,58700000.0
2009-12-14 01:30:00,0.72387,0.72392,0.72383,0.72391,58700000.0
2009-12-14 01:31:00,0.72392,0.72402,0.72392,0.72402,58700000.0
2009-12-14 01:32:00,0.724,0.72419,0.724,0.72418,58700000.0
2009-12-14 01:33:00,0.72419,0.72419,0.72417,0.72418,58700000.0
2009-12-14 01:34:00,0.72417,0.72423,0.72417,0.72422,58700000.0
2009-12-14 01:35:00,0.72422,0.72422,0.72418,0.7242,58700000.0
2009-12-14 01:36:00,0.72421,0.72431,0.72419,0.72429,58700000.0
2009-12-14 01:37:00,0.72431,0.72458,0.72431,0.72454,58700000.0
2009-12-14 01:38:00,0.72455,0.7246,0.7245,0.72453,58700000.0
2009-12-14 01:39:00,0.72451,0.72451,0.72432,0.72437,58700000.0
2009-12-14 01:40:00,0.72438,0.72443,0.72438,0.7244,58700000.0
2009-12-14 01:41:00,0.72442,0.72448,0.7244,0.7244,58700000.0
2009-12-14 01:42:00,0.7244,0.7244,0.72422,0.72429,58700000.0
2009-12-14 01:43:00,0.72432,0.72448,0.72432,0.72448,58700000.0
2009-12-14 01:44:00,0.72447,0.72455,0.72446,0.72455,58700000.0
2009-12-14 01:45:00,0.72452,0.72456,0.7245,0.72452,58700000.0
2009-12-14 01:46:00,0.72454,0.72457,0.72452,0.72455,58700000.0
2009-12-14 01:47:00,0.72453,0.72453,0.72443,0.7245,58700000.0
2009-12-14 01:48:00,0.72447,0.72447,0.72438,0.72442,58700000.0
2009-12-14 01:49:00,0.7244,0.72449,0.72438,0.72447,58700000.0
2009-12-14 01:50:00,0.72447,0.72456,0.72446,0.72456,58700000.0
2009-12-14 01:51:00,0.72455,0.72457,0.72455,0.72456,58700000.0
2009-12-14 01:52:00,0.72458,0.72462,0.72456,0.72459,58700000.0
2009-12-14 01:53:00,0.72447,0.7245,0.7244,0.72448,58700000.0
2009-12-14 01:54:00,0.72445,0.72476,0.72444,0.72471,58700000.0
2009-12-14 01:55:00,0.72472,0.72473,0.72415,0.72424,58700000.0
2009-12-14 01:56:00,0.72422,0.72424,0.72412,0.72414,58700000.0
2009-12-14 01:57:00,0.72409,0.72409,0.72335,0.72353,58700000.0
2009-12-14 01:58:00,0.72354,0.72403,0.72354,0.72403,58700000.0
2009-12-14 01:59:00,0.72401,0.72401,0.72395,0.72397,58700000.0
2009-12-14 02:00:00,0.72415,0.72445,0.72415,0.72445,58700000.0
2009-12-14 02:01:00,0.72445,0.7246,0.72445,0.7245,57800000.0
2009-12-14 02:02:00,0.7245,0.7245,0.7245,0.7245,5000000.0
2009-12-14 02:03:00,0.7245,0.7245,0.72445,0.72445,11200000.0
2009-12-14 02:04:00,0.72445,0.72455,0.72445,0.72455,13600000.0
2009-12-14 02:05:00,0.72465,0.7248,0.7246,0.7248,18400000.0
2009-12-14 02:06:00,0.7247,0.72485,0.7247,0.72475,9700000.0
2009-12-14 02:07:00,0.7247,0.7247,0.72435,0.72445,34000000.0
2009-12-14 02:08:00,0.72445,0.72445,0.7243,0.72435,46200000.0
2009-12-14 02:09:00,0.72435,0.72435,0.7243,0.72435,17700000.0
2009-12-14 02:10:00,0.72435,0.7246,0.72435,0.7246,17700000.0
2009-12-14 02:11:00,0.7246,0.7246,0.72455,0.72455,11000000.0
2009-12-14 02:12:00,0.7245,0.7245,0.7241,0.72435,161300000.0
2009-12-14 02:13:00,0.72445,0.72445,0.72435,0.72435,31600000.0
2009-12-14 02:14:00,0.72435,0.72445,0.72435,0.72445,41500000.0
2009-12-14 02:15:00,0.7244,0.7244,0.7243,0.7243,21200000.0
2009-12-14 02:16:00,0.72435,0.7246,0.7243,0.7243,76700000.0
2009-12-14 02:17:00,0.7243,0.72435,0.7242,0.72425,76500000.0
2009-12-14 02:18:00,0.7243,0.7244,0.72425,0.7244,16800000.0
2009-12-14 02:19:00,0.7244,0.7244,0.72435,0.7244,17800000.0
2009-12-14 02:20:00,0.7244,0.7244,0.7244,0.7244,1600000.0
2009-12-14 02:21:00,0.7244,0.7244,0.724,0.724,49300000.0
2009-12-14 02:22:00,0.72405,0.7241,0.72385,0.7239,108000000.0
2009-12-14 02:23:00,0.7239,0.72395,0.7239,0.72395,39100000.0
2009-12-14 02:24:00,0.72395,0.72395,0.7239,0.72395,20900000.0
2009-12-14 02:25:00,0.72405,0.72415,0.7239,0.724,76600000.0
2009-12-14 02:26:00,0.724,0.7242,0.7239,0.72415,62800000.0
2009-12-14 02:27:00,0.72415,0.7242,0.7241,0.7241,26400000.0
2009-12-14 02:28:00,0.7241,0.72415,0.724,0.72405,23300000.0
2009-12-14 02:29:00,0.724,0.72405,0.724,0.724,25600000.0
2009-12-14 02:30:00,0.72395,0.72405,0.72395,0.724,19500000.0
2009-12-14 02:31:00,0.72405,0.72415,0.72405,0.7241,14400000.0
2009-12-14 02:32:00,0.7241,0.7243,0.7241,0.7243,32600000.0
2009-12-14 02:33:00,0.72425,0.72425,0.72425,0.72425,8400000.0
2009-12-14 02:34:00,0.72425,0.72435,0.72425,0.7243,16100000.0
2009-12-14 02:35:00,0.7243,0.72435,0.72425,0.72435,7000000.0
2009-12-14 02:36:00,0.72435,0.72445,0.72425,0.72445,12800000.0
2009-12-14 02:37:00,0.72445,0.72475,0.72445,0.72465,28000000.0
2009-12-14 02:38:00,0.7247,0.72475,0.7246,0.7246,37900000.0
2009-12-14 02:39:00,0.72455,0.72455,0.72435,0.72445,44500000.0
2009-12-14 02:40:00,0.72445,0.72445,0.72445,0.72445,81200000.0
2009-12-14 02:41:00,0.72445,0.72455,0.72445,0.7245,53600000.0
2009-12-14 02:42:00,0.7245,0.7245,0.72435,0.72435,14500000.0
2009-12-14 02:43:00,0.72435,0.72465,0.72435,0.72455,29700000.0
2009-12-14 02:44:00,0.72455,0.72465,0.72455,0.72465,45500000.0
2009-12-14 02:45:00,0.72465,0.72465,0.72465,0.72465,124700000.0
2009-12-14 02:46:00,0.72465,0.72465,0.72465,0.72465,14700000.0
2009-12-14 02:47:00,0.72465,0.72465,0.7245,0.7246,36600000.0
2009-12-14 02:48:00,0.72455,0.72455,0.72455,0.72455,52000000.0
2009-12-14 02:49:00,0.72455,0.7246,0.7245,0.72455,32600000.0
2009-12-14 02:50:00,0.72465,0.72465,0.7246,0.72465,49900000.0
2009-12-14 02:51:00,0.72465,0.72465,0.72465,0.72465,6800000.0
2009-12-14 02:52:00,0.72465,0.72475,0.72465,0.72465,38200000.0
2009-12-14 02:53:00,0.72455,0.72465,0.7244,0.72455,84199999.0
2009-12-14 02:54:00,0.72455,0.72495,0.7245,0.72475,74400000.0
2009-12-14 02:55:00,0.72475,0.7248,0.7242,0.72435,64500000.0
2009-12-14 02:56:00,0.72425,0.7243,0.72415,0.72425,54600000.0
2009-12-14 02:57:00,0.72425,0.72425,0.72335,0.72355,96800000.0
2009-12-14 02:58:00,0.72355,0.72405,0.72355,0.72405,63100000.0
2009-12-14 02:59:00,0.72405,0.72405,0.724,0.72405,43800000.0
2009-12-14 03:00:00,0.724,0.7241,0.72375,0.7239,128000000.0
2009-12-14 03:01:00,0.72395,0.7241,0.7238,0.7241,99200000.0
2009-12-14 03:02:00,0.72405,0.72445,0.72405,0.72445,91100000.0
2009-12-14 03:03:00,0.72445,0.72485,0.7244,0.7248,69400000.0
2009-12-14 03:04:00,0.7248,0.7248,0.7247,0.72475,37000000.0
2009-12-14 03:05:00,0.72475,0.72505,0.72465,0.7249,101900000.0
2009-12-14 03:06:00,0.7249,0.7249,0.7248,0.72485,22700000.0
2009-12-14 03:07:00,0.72485,0.72485,0.72475,0.72475,108000000.0
2009-12-14 03:08:00,0.72475,0.72485,0.72475,0.7248,16900000.0
2009-12-14 03:09:00,0.72475,0.72475,0.72475,0.72475,9200000.0
2009-12-14 03:10:00,0.72475,0.72475,0.7246,0.7246,19800000.0
2009-12-14 03:11:00,0.7246,0.72465,0.7246,0.72465,33300000.0
2009-12-14 03:12:00,0.72465,0.72465,0.7246,0.72465,20500000.0
2009-12-14 03:13:00,0.7246,0.7246,0.7245,0.7245,42900000.0
2009-12-14 03:14:00,0.7245,0.7245,0.72415,0.7242,85400000.0
2009-12-14 03:15:00,0.7242,0.72425,0.72415,0.72415,50700000.0
2009-12-14 03:16:00,0.72415,0.7242,0.72405,0.72405,41900000.0
2009-12-14 03:17:00,0.724,0.7241,0.724,0.72405,24400000.0
2009-12-14 03:18:00,0.72405,0.72425,0.72405,0.72425,24100000.0
2009-12-14 03:19:00,0.72425,0.72455,0.7241,0.7241,50300000.0
2009-12-14 03:20:00,0.7241,0.72435,0.7241,0.72425,46500000.0
2009-12-14 03:21:00,0.7244,0.7245,0.7243,0.72435,17400000.0
2009-12-14 03:22:00,0.72435,0.72435,0.72425,0.72425,6600000.0
2009-12-14 03:23:00,0.72425,0.72425,0.72415,0.72415,13800000.0
2009-12-14 03:24:00,0.7242,0.72425,0.7241,0.72415,19900000.0
2009-12-14 03:25:00,0.72415,0.7244,0.72415,0.72425,49200000.0
2009-12-14 03:26:00,0.72425,0.72425,0.72405,0.72405,36200000.0
2009-12-14 03:27:00,0.72405,0.72425,0.72405,0.72415,30100000.0
2009-12-14 03:28:00,0.72425,0.72435,0.72415,0.72425,28100000.0
2009-12-14 03:29:00,0.72425,0.72435,0.72425,0.7243,22200000.0
2009-12-14 03:30:00,0.72435,0.72445,0.72435,0.72435,42000000.0
2009-12-14 03:31:00,0.72435,0.72485,0.72435,0.72475,56500000.0
2009-12-14 03:32:00,0.72465,0.72495,0.7246,0.7249,35400000.0
2009-12-14 03:33:00,0.72485,0.72485,0.7246,0.7246,52500000.0
2009-12-14 03:34:00,0.7246,0.7247,0.7246,0.72465,54800000.0
2009-12-14 03:35:00,0.72465,0.72485,0.72465,0.72485,44300000.0
2009-12-14 03:36:00,0.72485,0.72495,0.72485,0.72495,6900000.0
2009-12-14 03:37:00,0.7249,0.72505,0.7249,0.725,30500000.0
2009-12-14 03:38:00,0.725,0.725,0.72465,0.72465,21000000.0
2009-12-14 03:39:00,0.72465,0.72465,0.7246,0.7246,10300000.0
2009-12-14 03:40:00,0.72455,0.72485,0.72455,0.72465,86000000.0
2009-12-14 03:41:00,0.72465,0.72465,0.72455,0.72465,43900000.0
2009-12-14 03:42:00,0.72465,0.72475,0.72465,0.72475,59600000.0
2009-12-14 03:43:00,0.72475,0.72475,0.72465,0.72475,34600000.0
2009-12-14 03:44:00,0.72475,0.72475,0.72465,0.72475,50400000.0
2009-12-14 03:45:00,0.72465,0.72485,0.72465,0.72465,66200000.0
2009-12-14 03:46:00,0.72465,0.72465,0.72455,0.72455,58100000.0
2009-12-14 03:47:00,0.72455,0.72485,0.72455,0.72455,71400000.0
2009-12-14 03:48:00,0.7245,0.7245,0.7244,0.72445,19300000.0
2009-12-14 03:49:00,0.72445,0.72445,0.72445,0.72445,10200000.0
2009-12-14 03:50:00,0.72445,0.7245,0.7243,0.72435,33500000.0
2009-12-14 03:51:00,0.72435,0.72445,0.72425,0.72425,57100000.0
2009-12-14 03:52:00,0.72425,0.72435,0.7242,0.7243,52300000.0
2009-12-14 03:53:00,0.72425,0.7243,0.72335,0.72355,91100000.0
2009-12-14 03:54:00,0.72355,0.7238,0.72355,0.7238,51500000.0
2009-12-14 03:55:00,0.7238,0.7238,0.7226,0.72295,171300000.0
2009-12-14 03:56:00,0.72285,0.72305,0.7228,0.72305,84800000.0
2009-12-14 03:57:00,0.72295,0.72345,0.72295,0.72345,92700000.0
2009-12-14 03:58:00,0.72345,0.72445,0.7234,0.7234,164200000.0
2009-12-14 03:59:00,0.7234,0.72405,0.72335,0.72405,39800000.0
2009-12-14 04:00:00,0.72405,0.72415,0.7239,0.72395,88700000.0
2009-12-14 04:01:00,0.72395,0.72415,0.72395,0.72405,43200000.0
2009-12-14 04:02:00,0.72405,0.72405,0.7234,0.72355,55000000.0
2009-12-14 04:03:00,0.72355,0.7236,0.72325,0.72325,51500000.0
2009-12-14 04:04:00,0.72325,0.7235,0.72325,0.72325,76000000.0
2009-12-14 04:05:00,0.72325,0.72335,0.72325,0.72335,42700000.0
2009-12-14 04:06:00,0.72335,0.72335,0.72315,0.72325,124800000.0
2009-12-14 04:07:00,0.7233,0.7233,0.7232,0.7232,44100000.0
2009-12-14 04:08:00,0.72325,0.72335,0.72325,0.72335,24500000.0
2009-12-14 04:09:00,0.72335,0.7234,0.7233,0.7234,42700000.0
2009-12-14 04:10:00,0.72345,0.72345,0.72335,0.72335,33500000.0
2009-12-14 04:11:00,0.72335,0.72385,0.72335,0.72355,44500000.0
2009-12-14 04:12:00,0.72355,0.72355,0.7234,0.72355,83000000.0
2009-12-14 04:13:00,0.72355,0.72365,0.7235,0.7236,28400000.0
2009-12-14 04:14:00,0.7236,0.72365,0.72355,0.72365,12300000.0
2009-12-14 04:15:00,0.7236,0.72375,0.7236,0.7236,23900000.0
2009-12-14 04:16:00,0.72365,0.7238,0.72365,0.7237,66500000.0
2009-12-14 04:17:00,0.7237,0.7237,0.72365,0.72365,33900000.0
2009-12-14 04:18:00,0.7236,0.7236,0.72355,0.72355,23200000.0
2009-12-14 04:19:00,0.7235,0.7235,0.7233,0.7233,43200000.0
2009-12-14 04:20:00,0.7233,0.72355,0.7233,0.72345,25200000.0
2009-12-14 04:21:00,0.72345,0.72345,0.72345,0.72345,4000000.0
2009-12-14 04:22:00,0.72345,0.72345,0.72345,0.72345,11200000.0
2009-12-14 04:23:00,0.72345,0.72345,0.72345,0.72345,7200000.0
2009-12-14 04:24:00,0.72329,0.72335,0.72286,0.72331,32100000.0
2009-12-14 04:25:00,0.72345,0.72355,0.72345,0.72355,23000000.0
2009-12-14 04:26:00,0.72355,0.72365,0.7235,0.7235,41200000.0
2009-12-14 04:27:00,0.7235,0.72355,0.7235,0.7235,31900000.0
2009-12-14 04:28:00,0.7235,0.72355,0.7235,0.7235,5800000.0
2009-12-14 04:29:00,0.7235,0.72355,0.7235,0.72355,15100000.0
2009-12-14 04:30:00,0.7236,0.7236,0.72355,0.72355,9100000.0
2009-12-14 04:31:00,0.72355,0.72365,0.72345,0.72345,9100000.0
2009-12-14 04:32:00,0.72345,0.72345,0.72345,0.72345,4000000.0
2009-12-14 04:33:00,0.72345,0.72355,0.7234,0.7235,38700000.0
2009-12-14 04:34:00,0.72345,0.7237,0.72345,0.72355,20100000.0
2009-12-14 04:35:00,0.7235,0.72375,0.72345,0.7236,79200000.0
2009-12-14 04:36:00,0.7236,0.72365,0.7235,0.72355,20000000.0
2009-12-14 04:37:00,0.72355,0.72355,0.7235,0.72355,16200000.0
2009-12-14 04:38:00,0.7236,0.7236,0.7235,0.72355,15100000.0
2009-12-14 04:39:00,0.72355,0.72385,0.72355,0.7237,33700000.0
2009-12-14 04:40:00,0.7238,0.7238,0.72365,0.72365,18700000.0
2009-12-14 04:41:00,0.72365,0.72365,0.72355,0.72365,33600000.0
2009-12-14 04:42:00,0.7236,0.7237,0.72355,0.7236,84200000.0
2009-12-14 04:43:00,0.7236,0.7237,0.7236,0.72365,57800000.0
2009-12-14 04:44:00,0.72365,0.72365,0.7235,0.72355,48300000.0
2009-12-14 04:45:00,0.7235,0.72355,0.72345,0.72355,20200000.0
2009-12-14 04:46:00,0.7235,0.72365,0.72345,0.7235,29100000.0
2009-12-14 04:47:00,0.72355,0.72355,0.7235,0.7235,4600000.0
2009-12-14 04:48:00,0.7236,0.72365,0.72335,0.72335,57300000.0
2009-12-14 04:49:00,0.7234,0.72355,0.7234,0.72345,47600000.0
2009-12-14 04:50:00,0.72345,0.72385,0.72345,0.7237,71400000.0
2009-12-14 04:51:00,0.7237,0.7237,0.7237,0.7237,6400000.0
2009-12-14 04:52:00,0.7237,0.7237,0.7237,0.7237,1600000.0
2009-12-14 04:53:00,0.72357,0.72357,0.72333,0.72338,11200000.0
2009-12-14 04:54:00,0.72365,0.7237,0.7236,0.7237,30500000.0
2009-12-14 04:55:00,0.7236,0.7236,0.72345,0.72345,54800000.0
2009-12-14 04:56:00,0.7235,0.72355,0.72335,0.72345,25100000.0
2009-12-14 04:57:00,0.72345,0.7238,0.72345,0.72355,84200000.0
2009-12-14 04:58:00,0.72355,0.72385,0.7235,0.7238,70000000.0
2009-12-14 04:59:00,0.7238,0.7239,0.72375,0.72375,47100000.0
2009-12-14 05:00:00,0.72385,0.72385,0.72375,0.72375,45900000.0
2009-12-14 05:01:00,0.72375,0.7238,0.7237,0.7238,90300000.0
2009-12-14 05:02:00,0.72375,0.7238,0.72375,0.7238,6800000.0
2009-12-14 05:03:00,0.7238,0.7238,0.7238,0.7238,3200000.0
2009-12-14 05:04:00,0.7238,0.7238,0.7238,0.7238,1600000.0
2009-12-14 05:05:00,0.7238,0.72385,0.7238,0.72385,4800000.0
2009-12-14 05:06:00,0.72385,0.72385,0.72375,0.72375,11600000.0
2009-12-14 05:07:00,0.72375,0.72395,0.72375,0.72395,42000000.0
2009-12-14 05:08:00,0.72395,0.72395,0.7239,0.7239,44000000.0
2009-12-14 05:09:00,0.72385,0.724,0.72385,0.72395,31600000.0
2009-12-14 05:10:00,0.7239,0.7239,0.7237,0.72375,51200000.0
2009-12-14 05:11:00,0.72375,0.72375,0.72375,0.72375,6400000.0
2009-12-14 05:12:00,0.72375,0.72375,0.7237,0.72375,26000000.0
2009-12-14 05:13:00,0.72375,0.72375,0.72375,0.72375,1600000.0
2009-12-14 05:14:00,0.72375,0.72375,0.72375,0.72375,4800000.0
2009-12-14 05:15:00,0.72375,0.72375,0.7236,0.7236,13600000.0
2009-12-14 05:16:00,0.72355,0.72355,0.72315,0.72315,74000000.0
2009-12-14 05:17:00,0.7232,0.72335,0.72315,0.72315,65500000.0
2009-12-14 05:18:00,0.72315,0.72315,0.7229,0.723,47900000.0
2009-12-14 05:19:00,0.72295,0.72295,0.7228,0.72295,42500000.0
2009-12-14 05:20:00,0.72285,0.7229,0.72285,0.7229,3600000.0
2009-12-14 05:21:00,0.72266,0.72271,0.7225,0.72265,22000000.0
2009-12-14 05:22:00,0.72285,0.72285,0.72285,0.72285,12000000.0
2009-12-14 05:23:00,0.72285,0.72285,0.7214,0.7222,170099998.0
2009-12-14 05:24:00,0.7222,0.72235,0.72215,0.72225,31400000.0
2009-12-14 05:25:00,0.72225,0.7223,0.72225,0.7223,6400000.0
2009-12-14 05:26:00,0.72225,0.72235,0.72225,0.72235,8800000.0
2009-12-14 05:27:00,0.7224,0.7227,0.72235,0.72265,46400000.0
2009-12-14 05:28:00,0.72265,0.72265,0.7219,0.72195,112000000.0
2009-12-14 05:29:00,0.72195,0.72195,0.7217,0.7218,79600000.0
2009-12-14 05:30:00,0.7218,0.7221,0.7218,0.72205,127600000.0
2009-12-14 05:31:00,0.72205,0.72215,0.7219,0.72205,85500000.0
2009-12-14 05:32:00,0.72205,0.72205,0.7219,0.72195,41900000.0
2009-12-14 05:33:00,0.72205,0.72205,0.7217,0.7217,9500000.0
2009-12-14 05:34:00,0.72165,0.7218,0.72135,0.7215,57900000.0
2009-12-14 05:35:00,0.7214,0.72155,0.7212,0.7212,49200000.0
2009-12-14 05:36:00,0.72145,0.72155,0.7212,0.7213,69100000.0
2009-12-14 05:37:00,0.7212,0.72125,0.72115,0.72125,25700000.0
2009-12-14 05:38:00,0.72125,0.72125,0.72105,0.7212,40000000.0
2009-12-14 05:39:00,0.7212,0.72125,0.7211,0.72115,24100000.0
2009-12-14 05:40:00,0.72115,0.72115,0.7211,0.72115,10600000.0
2009-12-14 05:41:00,0.7211,0.72125,0.7211,0.72125,28800000.0
2009-12-14 05:42:00,0.72115,0.7215,0.72115,0.72145,50700000.0
2009-12-14 05:43:00,0.72145,0.7215,0.7214,0.7214,30900000.0
2009-12-14 05:44:00,0.7214,0.7214,0.7213,0.7213,41200000.0
2009-12-14 05:45:00,0.7213,0.72135,0.7211,0.72115,118900000.0
2009-12-14 05:46:00,0.72115,0.72115,0.7211,0.7211,26400000.0
2009-12-14 05:47:00,0.72115,0.7213,0.721,0.72115,76500000.0
2009-12-14 05:48:00,0.7212,0.72125,0.7211,0.7211,84100000.0
2009-12-14 05:49:00,0.7211,0.72125,0.72105,0.72115,33900000.0
2009-12-14 05:50:00,0.72115,0.72125,0.7211,0.72125,72600000.0
2009-12-14 05:51:00,0.72125,0.72135,0.72125,0.72135,25800000.0
2009-12-14 05:52:00,0.72145,0.72165,0.72135,0.72165,90100000.0
2009-12-14 05:53:00,0.72175,0.7222,0.72155,0.7221,101100000.0
2009-12-14 05:54:00,0.72195,0.72205,0.7219,0.7219,35600000.0
2009-12-14 05:55:00,0.7219,0.72205,0.7218,0.72185,61400000.0
2009-12-14 05:56:00,0.7218,0.72185,0.7218,0.7218,26400000.0
2009-12-14 05:57:00,0.7218,0.7218,0.7217,0.7217,14400000.0
2009-12-14 05:58:00,0.7217,0.72175,0.7217,0.72175,8000000.0
2009-12-14 05:59:00,0.72165,0.7217,0.72165,0.7217,19300000.0
2009-12-14 06:00:00,0.72165,0.7217,0.72165,0.72165,18900000.0
2009-12-14 06:01:00,0.72165,0.72175,0.7216,0.72175,32200000.0
2009-12-14 06:02:00,0.72165,0.7217,0.72165,0.72165,7800000.0
2009-12-14 06:03:00,0.72165,0.72195,0.7216,0.72185,62900000.0
2009-12-14 06:04:00,0.72185,0.72205,0.72185,0.722,68300000.0
2009-12-14 06:05:00,0.722,0.7222,0.722,0.72205,135900000.0
2009-12-14 06:06:00,0.72205,0.72215,0.72185,0.72185,38300000.0
2009-12-14 06:07:00,0.7218,0.72185,0.7218,0.72185,25700000.0
2009-12-14 06:08:00,0.7218,0.72185,0.7218,0.7218,6000000.0
2009-12-14 06:09:00,0.7219,0.7219,0.7218,0.7218,12000000.0
2009-12-14 06:10:00,0.7218,0.7218,0.7217,0.7218,18200000.0
2009-12-14 06:11:00,0.7218,0.72185,0.7217,0.7217,22000000.0
2009-12-14 06:12:00,0.7217,0.7217,0.7217,0.7217,3200000.0
2009-12-14 06:13:00,0.7217,0.7217,0.7217,0.7217,3200000.0
2009-12-14 06:14:00,0.7217,0.7217,0.72165,0.7217,16000000.0
2009-12-14 06:15:00,0.72165,0.7217,0.72165,0.7217,10000000.0
2009-12-14 06:16:00,0.7217,0.72175,0.7217,0.7217,11200000.0
2009-12-14 06:17:00,0.72132,0.7216,0.7213,0.72137,35500000.0
2009-12-14 06:18:00,0.7217,0.7217,0.7213,0.7213,50500000.0
2009-12-14 06:19:00,0.72125,0.72135,0.7212,0.72135,30600000.0
2009-12-14 06:20:00,0.72145,0.7235,0.72145,0.72345,110200000.0
2009-12-14 06:21:00,0.72345,0.72515,0.72345,0.7246,277600000.0
2009-12-14 06:22:00,0.7246,0.7251,0.72385,0.7251,237300000.0
2009-12-14 06:23:00,0.72505,0.72545,0.72465,0.72465,84600000.0
2009-12-14 06:24:00,0.72455,0.72455,0.72325,0.7238,162800000.0
2009-12-14 06:25:00,0.7237,0.7241,0.7237,0.7239,42300000.0
2009-12-14 06:26:00,0.7239,0.7241,0.7239,0.724,49500000.0
2009-12-14 06:27:00,0.72395,0.72415,0.72395,0.7241,94400000.0
2009-12-14 06:28:00,0.72415,0.7246,0.72415,0.7246,47200000.0
2009-12-14 06:29:00,0.72465,0.7255,0.72465,0.7254,54400000.0
2009-12-14 06:30:00,0.7254,0.72595,0.7254,0.7258,47400000.0
2009-12-14 06:31:00,0.7258,0.72605,0.7257,0.72595,89900000.0
2009-12-14 06:32:00,0.72595,0.72645,0.72595,0.7263,75300000.0
2009-12-14 06:33:00,0.72625,0.72625,0.72615,0.7262,52200000.0
2009-12-14 06:34:00,0.7263,0.7263,0.726,0.726,15300000.0
2009-12-14 06:35:00,0.726,0.72605,0.726,0.72605,17900000.0
2009-12-14 06:36:00,0.726,0.726,0.72515,0.7252,70800000.0
2009-12-14 06:37:00,0.7252,0.7255,0.725,0.7255,71400000.0
2009-12-14 06:38:00,0.72535,0.72535,0.72505,0.72505,59300000.0
2009-12-14 06:39:00,0.72515,0.72535,0.72505,0.72525,109800000.0
2009-12-14 06:40:00,0.72525,0.72525,0.72505,0.72515,88300000.0
2009-12-14 06:41:00,0.72515,0.72535,0.725,0.72535,84000000.0
2009-12-14 06:42:00,0.72545,0.72595,0.7252,0.7257,232400000.0
2009-12-14 06:43:00,0.7257,0.7263,0.7256,0.7263,26200000.0
2009-12-14 06:44:00,0.7263,0.72635,0.72595,0.72595,27700000.0
2009-12-14 06:45:00,0.7261,0.72625,0.7259,0.7259,127900000.0
2009-12-14 06:46:00,0.7259,0.72615,0.7259,0.726,44700000.0
2009-12-14 06:47:00,0.726,0.72605,0.7259,0.7259,47700000.0
2009-12-14 06:48:00,0.72585,0.72585,0.72585,0.72585,9400000.0
2009-12-14 06:49:00,0.72585,0.72595,0.7257,0.72595,56100000.0
2009-12-14 06:50:00,0.72585,0.72595,0.72575,0.72575,55400000.0
2009-12-14 06:51:00,0.7258,0.7258,0.7256,0.7256,55100000.0
2009-12-14 06:52:00,0.7256,0.72575,0.7256,0.72565,38800000.0
2009-12-14 06:53:00,0.72565,0.72595,0.72565,0.72595,42400000.0
2009-12-14 06:54:00,0.72595,0.72625,0.72575,0.72575,104700000.0
2009-12-14 06:55:00,0.7257,0.72575,0.72535,0.72535,69600000.0
2009-12-14 06:56:00,0.72535,0.72545,0.72535,0.72535,30300000.0
2009-12-14 06:57:00,0.72535,0.72545,0.72535,0.72535,82900000.0
2009-12-14 06:58:00,0.72535,0.72535,0.7252,0.72525,59300000.0
2009-12-14 06:59:00,0.72525,0.72525,0.725,0.725,27400000.0
2009-12-14 07:00:00,0.72505,0.72505,0.72475,0.72495,101300000.0
2009-12-14 07:01:00,0.725,0.725,0.72495,0.725,24600000.0
2009-12-14 07:02:00,0.72505,0.7255,0.72505,0.7251,99600000.0
2009-12-14 07:03:00,0.72515,0.7252,0.72515,0.7252,15600000.0
2009-12-14 07:04:00,0.7252,0.72525,0.7252,0.72525,70000000.0
2009-12-14 07:05:00,0.72535,0.72535,0.7251,0.72515,78900000.0
2009-12-14 07:06:00,0.72515,0.72515,0.7251,0.7251,29300000.0
2009-12-14 07:07:00,0.72505,0.7252,0.72505,0.72515,55400000.0
2009-12-14 07:08:00,0.72515,0.7253,0.72505,0.7253,52400000.0
2009-12-14 07:09:00,0.72535,0.7257,0.72535,0.72555,239900000.0
2009-12-14 07:10:00,0.72565,0.72565,0.7256,0.7256,28300000.0
2009-12-14 07:11:00,0.72565,0.7257,0.7255,0.7255,116600000.0
2009-12-14 07:12:00,0.72555,0.72555,0.72555,0.72555,3200000.0
2009-12-14 07:13:00,0.72555,0.7256,0.7255,0.7255,34500000.0
2009-12-14 07:14:00,0.72555,0.7256,0.72535,0.72535,75399999.0
2009-12-14 07:15:00,0.7253,0.72535,0.7252,0.72525,73700000.0
2009-12-14 07:16:00,0.72525,0.72525,0.72505,0.72505,92900000.0
2009-12-14 07:17:00,0.72505,0.72505,0.72485,0.72485,94500000.0
2009-12-14 07:18:00,0.72485,0.725,0.72485,0.72485,54200000.0
2009-12-14 07:19:00,0.72485,0.72485,0.72485,0.72485,13200000.0
2009-12-14 07:20:00,0.72485,0.72485,0.7247,0.7248,59700000.0
2009-12-14 07:21:00,0.72485,0.72485,0.7248,0.72485,17700000.0
2009-12-14 07:22:00,0.72485,0.72495,0.72465,0.7249,116800000.0
2009-12-14 07:23:00,0.72495,0.72515,0.7248,0.7249,87300000.0
2009-12-14 07:24:00,0.7249,0.72505,0.7249,0.725,171200000.0
2009-12-14 07:25:00,0.725,0.725,0.72495,0.72495,91800000.0
2009-12-14 07:26:00,0.72505,0.7253,0.72495,0.7251,335600000.0
2009-12-14 07:27:00,0.72515,0.72545,0.72515,0.72535,95000000.0
2009-12-14 07:28:00,0.72535,0.7254,0.72535,0.7254,41000000.0
2009-12-14 07:29:00,0.7254,0.7254,0.7254,0.7254,6400000.0
2009-12-14 07:30:00,0.7254,0.72545,0.7253,0.7253,64900000.0
2009-12-14 07:31:00,0.7253,0.72555,0.7253,0.7254,128700000.0
2009-12-14 07:32:00,0.7254,0.72555,0.7254,0.72545,69600000.0
2009-12-14 07:33:00,0.7254,0.7257,0.7254,0.7257,81800000.0
2009-12-14 07:34:00,0.7257,0.7257,0.72495,0.7251,91100000.0
2009-12-14 07:35:00,0.72515,0.7253,0.72515,0.7252,216400000.0
2009-12-14 07:36:00,0.72525,0.72525,0.72515,0.72515,32500000.0
2009-12-14 07:37:00,0.72525,0.7254,0.72525,0.7254,16000000.0
2009-12-14 07:38:00,0.7254,0.7254,0.72515,0.72515,55700000.0
2009-12-14 07:39:00,0.7252,0.72525,0.72515,0.72525,15500000.0
2009-12-14 07:40:00,0.72525,0.72525,0.72515,0.72525,12800000.0
2009-12-14 07:41:00,0.72515,0.72515,0.72495,0.72495,42600000.0
2009-12-14 07:42:00,0.725,0.72525,0.7249,0.72505,113000000.0
2009-12-14 07:43:00,0.72505,0.7251,0.725,0.7251,79700000.0
2009-12-14 07:44:00,0.7251,0.7251,0.7251,0.7251,3400000.0
2009-12-14 07:45:00,0.72505,0.7252,0.72505,0.7252,24100000.0
2009-12-14 07:46:00,0.72515,0.72515,0.72485,0.7249,20800000.0
2009-12-14 07:47:00,0.7249,0.72515,0.7249,0.72515,11400000.0
2009-12-14 07:48:00,0.7252,0.7253,0.725,0.725,68800000.0
2009-12-14 07:49:00,0.725,0.72525,0.725,0.72515,846800000.0
2009-12-14 07:50:00,0.7251,0.72515,0.72495,0.72495,424000000.0
2009-12-14 07:51:00,0.72495,0.72525,0.72495,0.7252,235900000.0
2009-12-14 07:52:00,0.72525,0.72525,0.72515,0.72515,171000000.0
2009-12-14 07:53:00,0.72515,0.72515,0.72495,0.72505,63500000.0
2009-12-14 07:54:00,0.72505,0.72515,0.72485,0.72495,243000000.0
2009-12-14 07:55:00,0.72495,0.7251,0.7249,0.725,89200000.0
2009-12-14 07:56:00,0.725,0.7252,0.725,0.7252,140800000.0
2009-12-14 07:57:00,0.7252,0.72535,0.7251,0.72535,78000000.0
2009-12-14 07:58:00,0.72535,0.72535,0.72525,0.72525,297400000.0
2009-12-14 07:59:00,0.72525,0.7259,0.72525,0.7259,158100000.0
2009-12-14 08:00:00,0.7259,0.7259,0.72535,0.72555,80100000.0
2009-12-14 08:01:00,0.72555,0.72595,0.72555,0.72595,57500000.0
2009-12-14 08:02:00,0.72595,0.7261,0.72585,0.72605,199100000.0
2009-12-14 08:03:00,0.7261,0.72635,0.7261,0.7263,49400000.0
2009-12-14 08:04:00,0.72625,0.72655,0.72605,0.72645,172300000.0
2009-12-14 08:05:00,0.72645,0.72645,0.726,0.72605,143500000.0
2009-12-14 08:06:00,0.726,0.72615,0.726,0.72605,12000000.0
2009-12-14 08:07:00,0.72605,0.72605,0.72585,0.72585,27100000.0
2009-12-14 08:08:00,0.72585,0.72585,0.7258,0.72585,22300000.0
2009-12-14 08:09:00,0.7259,0.7259,0.7259,0.7259,4000000.0
2009-12-14 08:10:00,0.72585,0.72585,0.72585,0.72585,27300000.0
2009-12-14 08:11:00,0.72585,0.7261,0.72585,0.7259,27000000.0
2009-12-14 08:12:00,0.72595,0.72605,0.7259,0.72595,23600000.0
2009-12-14 08:13:00,0.72605,0.72605,0.72585,0.72585,42300000.0
2009-12-14 08:14:00,0.7259,0.72605,0.72585,0.72605,72300000.0
2009-12-14 08:15:00,0.72605,0.72615,0.72605,0.72615,3000000.0
2009-12-14 08:16:00,0.72605,0.72615,0.72605,0.72615,41900000.0
2009-12-14 08:17:00,0.72625,0.72635,0.7261,0.7261,26800000.0
2009-12-14 08:18:00,0.72605,0.72615,0.72585,0.72605,81600000.0
2009-12-14 08:19:00,0.726,0.72605,0.726,0.72605,5400000.0
2009-12-14 08:20:00,0.72605,0.72605,0.7256,0.72575,131800000.0
2009-12-14 08:21:00,0.72575,0.72575,0.7254,0.72545,180100000.0
2009-12-14 08:22:00,0.72545,0.72585,0.72545,0.72575,108000000.0
2009-12-14 08:23:00,0.72575,0.72575,0.72565,0.72565,255400000.0
2009-12-14 08:24:00,0.72565,0.72595,0.7256,0.7257,92600000.0
2009-12-14 08:25:00,0.7257,0.72585,0.7254,0.72545,204600000.0
2009-12-14 08:26:00,0.72545,0.7256,0.72525,0.72525,202200000.0
2009-12-14 08:27:00,0.72525,0.7253,0.72525,0.72525,95000000.0
2009-12-14 08:28:00,0.7253,0.72545,0.7253,0.72535,106700000.0
2009-12-14 08:29:00,0.72535,0.72545,0.7253,0.7253,26400000.0
2009-12-14 08:30:00,0.7253,0.7253,0.72525,0.72525,23000000.0
2009-12-14 08:31:00,0.72525,0.72525,0.72485,0.72505,147100000.0
2009-12-14 08:32:00,0.72505,0.72505,0.72465,0.72475,229600000.0
2009-12-14 08:33:00,0.72475,0.72495,0.72475,0.72495,10100000.0
2009-12-14 08:34:00,0.72495,0.72505,0.7248,0.72505,41800000.0
2009-12-14 08:35:00,0.725,0.725,0.7248,0.72485,230500000.0
2009-12-14 08:36:00,0.7248,0.7248,0.7247,0.7247,90400000.0
2009-12-14 08:37:00,0.72475,0.72475,0.7247,0.7247,27000000.0
2009-12-14 08:38:00,0.7247,0.7247,0.7247,0.7247,30800000.0
2009-12-14 08:39:00,0.72475,0.72475,0.7246,0.7247,85300000.0
2009-12-14 08:40:00,0.72475,0.72495,0.72465,0.72465,35500000.0
2009-12-14 08:41:00,0.72475,0.7249,0.72475,0.7249,41900000.0
2009-12-14 08:42:00,0.72495,0.7253,0.72495,0.7253,97200000.0
2009-12-14 08:43:00,0.7253,0.7253,0.7252,0.72525,92600000.0
2009-12-14 08:44:00,0.72525,0.72535,0.72525,0.7253,40700000.0
2009-12-14 08:45:00,0.7253,0.7253,0.7253,0.7253,1600000.0
2009-12-14 08:46:00,0.72525,0.7253,0.72525,0.7253,20300000.0
2009-12-14 08:47:00,0.7253,0.72555,0.7253,0.72555,34600000.0
2009-12-14 08:48:00,0.72555,0.72585,0.7253,0.72585,209600000.0
2009-12-14 08:49:00,0.72585,0.72595,0.72575,0.72585,82400000.0
2009-12-14 08:50:00,0.72585,0.7259,0.7257,0.7257,76800000.0
2009-12-14 08:51:00,0.7257,0.7258,0.7253,0.7253,87600000.0
2009-12-14 08:52:00,0.72525,0.7253,0.72485,0.72495,147600000.0
2009-12-14 08:53:00,0.72495,0.72535,0.7249,0.72525,154400000.0
2009-12-14 08:54:00,0.72525,0.72525,0.72515,0.72515,14900000.0
2009-12-14 08:55:00,0.7251,0.72525,0.7251,0.72525,15700000.0
2009-12-14 08:56:00,0.72535,0.72535,0.72535,0.72535,13200000.0
2009-12-14 08:57:00,0.72535,0.72535,0.7253,0.7253,5500000.0
2009-12-14 08:58:00,0.7253,0.72535,0.7253,0.7253,4700000.0
2009-12-14 08:59:00,0.7253,0.7253,0.72515,0.72515,22100000.0
2009-12-14 09:00:00,0.72525,0.72535,0.725,0.72525,139000000.0
2009-12-14 09:01:00,0.72525,0.72535,0.72515,0.7252,47400000.0
2009-12-14 09:02:00,0.72525,0.72535,0.7252,0.72535,40700000.0
2009-12-14 09:03:00,0.72535,0.7255,0.7252,0.72525,66000000.0
2009-12-14 09:04:00,0.72525,0.72535,0.725,0.72535,109900000.0
2009-12-14 09:05:00,0.7254,0.72545,0.72515,0.72515,95400000.0
2009-12-14 09:06:00,0.72515,0.7255,0.72515,0.72545,88800000.0
2009-12-14 09:07:00,0.7255,0.7256,0.72545,0.72545,104500000.0
2009-12-14 09:08:00,0.7255,0.72555,0.72545,0.72545,33200000.0
2009-12-14 09:09:00,0.72565,0.72565,0.72525,0.72525,52800000.0
2009-12-14 09:10:00,0.72525,0.72535,0.72525,0.72525,9000000.0
2009-12-14 09:11:00,0.72525,0.72535,0.72505,0.72505,40600000.0
2009-12-14 09:12:00,0.72505,0.72515,0.72505,0.72505,35800000.0
2009-12-14 09:13:00,0.72505,0.72525,0.72505,0.72515,38100000.0
2009-12-14 09:14:00,0.72525,0.72525,0.72505,0.72505,45200000.0
2009-12-14 09:15:00,0.7251,0.7252,0.72505,0.7252,48500000.0
2009-12-14 09:16:00,0.7252,0.72525,0.72505,0.72505,23800000.0
2009-12-14 09:17:00,0.72505,0.72535,0.72505,0.72535,48700000.0
2009-12-14 09:18:00,0.72535,0.7254,0.72525,0.7254,85300000.0
2009-12-14 09:19:00,0.7254,0.7254,0.72535,0.7254,36800000.0
2009-12-14 09:20:00,0.72545,0.72555,0.7254,0.7255,25100000.0
2009-12-14 09:21:00,0.7255,0.72565,0.7255,0.72555,35700000.0
2009-12-14 09:22:00,0.72555,0.72555,0.72535,0.72555,298200000.0
2009-12-14 09:23:00,0.72555,0.72555,0.72545,0.7255,179900000.0
2009-12-14 09:24:00,0.7255,0.7255,0.72545,0.7255,67100000.0
2009-12-14 09:25:00,0.7255,0.72575,0.7255,0.72575,89600000.0
2009-12-14 09:26:00,0.72575,0.7258,0.72575,0.7258,42400000.0
2009-12-14 09:27:00,0.7258,0.7258,0.72575,0.72575,6800000.0
2009-12-14 09:28:00,0.72575,0.7258,0.7257,0.7257,108000000.0
2009-12-14 09:29:00,0.7257,0.7257,0.72545,0.7255,49700000.0
2009-12-14 09:30:00,0.7255,0.7255,0.72545,0.72545,29300000.0
2009-12-14 09:31:00,0.72545,0.72555,0.72545,0.7255,57100000.0
2009-12-14 09:32:00,0.72544,0.72545,0.72507,0.7253,226900000.0
2009-12-14 09:33:00,0.7255,0.72555,0.7255,0.72555,3400000.0
2009-12-14 09:34:00,0.72565,0.72565,0.72555,0.72565,22500000.0
2009-12-14 09:35:00,0.72565,0.72565,0.72565,0.72565,15800000.0
2009-12-14 09:36:00,0.72565,0.726,0.72565,0.726,93300000.0
2009-12-14 09:37:00,0.726,0.7261,0.726,0.7261,38000000.0
2009-12-14 09:38:00,0.72605,0.72605,0.72575,0.72575,200100000.0
2009-12-14 09:39:00,0.7257,0.72585,0.7256,0.7256,160800000.0
2009-12-14 09:40:00,0.7256,0.72565,0.72555,0.7256,39100000.0
2009-12-14 09:41:00,0.7256,0.7256,0.72555,0.72555,93700000.0
2009-12-14 09:42:00,0.72555,0.72575,0.72555,0.72575,136500000.0
2009-12-14 09:43:00,0.72575,0.72575,0.7256,0.72575,73000000.0
2009-12-14 09:44:00,0.7257,0.7258,0.7257,0.7258,15500000.0
2009-12-14 09:45:00,0.72575,0.72585,0.72575,0.72585,8800000.0
2009-12-14 09:46:00,0.7258,0.72625,0.72575,0.7261,63900000.0
2009-12-14 09:47:00,0.7261,0.7263,0.7261,0.7261,199500000.0
2009-12-14 09:48:00,0.72615,0.72615,0.72615,0.72615,45400000.0
2009-12-14 09:49:00,0.72615,0.72615,0.72605,0.72605,73200000.0
2009-12-14 09:50:00,0.72605,0.72605,0.7259,0.72595,42000000.0
2009-12-14 09:51:00,0.72595,0.72605,0.72565,0.72575,134600000.0
2009-12-14 09:52:00,0.72575,0.7259,0.72565,0.7257,163000000.0
2009-12-14 09:53:00,0.72565,0.7257,0.72565,0.72565,88200000.0
2009-12-14 09:54:00,0.72565,0.72565,0.72545,0.72545,44200000.0
2009-12-14 09:55:00,0.72545,0.7255,0.7253,0.72535,239900000.0
2009-12-14 09:56:00,0.72535,0.72545,0.72535,0.72535,377200000.0
2009-12-14 09:57:00,0.7253,0.7253,0.72505,0.7251,93200000.0
2009-12-14 09:58:00,0.72515,0.72515,0.72495,0.725,72100000.0
2009-12-14 09:59:00,0.725,0.725,0.72495,0.72495,84700000.0
2009-12-14 10:00:00,0.72495,0.72525,0.72475,0.72515,305300000.0
2009-12-14 10:01:00,0.7252,0.72545,0.7252,0.72535,38700000.0
2009-12-14 10:02:00,0.72555,0.72555,0.7252,0.7253,113100000.0
2009-12-14 10:03:00,0.7254,0.7254,0.72525,0.7253,154800000.0
2009-12-14 10:04:00,0.7253,0.7253,0.7249,0.72495,372000000.0
2009-12-14 10:05:00,0.72495,0.72505,0.72495,0.72505,173200000.0
2009-12-14 10:06:00,0.725,0.72515,0.725,0.72515,446600000.0
2009-12-14 10:07:00,0.72515,0.72515,0.72505,0.7251,130200000.0
2009-12-14 10:08:00,0.7251,0.72525,0.7251,0.72525,94600000.0
2009-12-14 10:09:00,0.72525,0.72545,0.72525,0.72525,182800000.0
2009-12-14 10:10:00,0.72525,0.72535,0.72515,0.7252,217800000.0
2009-12-14 10:11:00,0.7252,0.72525,0.72475,0.72485,352000000.0
2009-12-14 10:12:00,0.72485,0.72495,0.7246,0.7246,269100000.0
2009-12-14 10:13:00,0.7246,0.72465,0.7244,0.7246,180300000.0
2009-12-14 10:14:00,0.7246,0.72465,0.72445,0.72445,128900000.0
2009-12-14 10:15:00,0.72445,0.72455,0.72415,0.7242,186800000.0
2009-12-14 10:16:00,0.72425,0.72435,0.72415,0.7242,157400000.0
2009-12-14 10:17:00,0.72415,0.72415,0.7241,0.7241,134100000.0
2009-12-14 10:18:00,0.72415,0.72425,0.724,0.7241,311900000.0
2009-12-14 10:19:00,0.7241,0.72415,0.72395,0.72395,215500000.0
2009-12-14 10:20:00,0.72395,0.72395,0.7237,0.72375,335900000.0
2009-12-14 10:21:00,0.7237,0.7239,0.7237,0.72385,143900000.0
2009-12-14 10:22:00,0.72385,0.7242,0.72385,0.72395,233600000.0
2009-12-14 10:23:00,0.7239,0.72415,0.7239,0.7241,119800000.0
2009-12-14 10:24:00,0.72415,0.72435,0.72405,0.72425,293400000.0
2009-12-14 10:25:00,0.72425,0.72435,0.72415,0.72425,250000000.0
2009-12-14 10:26:00,0.7242,0.72445,0.7242,0.72435,208600000.0
2009-12-14 10:27:00,0.72435,0.72445,0.72415,0.7242,373600000.0
2009-12-14 10:28:00,0.7242,0.72435,0.7242,0.72435,258300000.0
2009-12-14 10:29:00,0.72445,0.72445,0.7242,0.7242,65600000.0
2009-12-14 10:30:00,0.72425,0.72445,0.7242,0.72445,141500000.0
2009-12-14 10:31:00,0.72455,0.72455,0.72435,0.72435,82900000.0
2009-12-14 10:32:00,0.72435,0.7246,0.72435,0.7246,102700000.0
2009-12-14 10:33:00,0.7246,0.72465,0.7245,0.7245,175400000.0
2009-12-14 10:34:00,0.7245,0.72455,0.7245,0.72455,65400000.0
2009-12-14 10:35:00,0.72455,0.72455,0.72445,0.7245,215800000.0
2009-12-14 10:36:00,0.72455,0.72475,0.72455,0.7246,229900000.0
2009-12-14 10:37:00,0.7246,0.72475,0.72455,0.72455,214600000.0
2009-12-14 10:38:00,0.72455,0.7246,0.7245,0.7245,185100000.0
2009-12-14 10:39:00,0.7245,0.7245,0.72415,0.72415,331800000.0
2009-12-14 10:40:00,0.72425,0.72435,0.72415,0.72415,188700000.0
2009-12-14 10:41:00,0.72415,0.72415,0.72405,0.72405,114299999.0
2009-12-14 10:42:00,0.72405,0.72435,0.724,0.72415,131700000.0
2009-12-14 10:43:00,0.72415,0.72435,0.72405,0.7241,117200000.0
2009-12-14 10:44:00,0.7241,0.7241,0.7239,0.7241,111300000.0
2009-12-14 10:45:00,0.7241,0.72415,0.72405,0.72415,89400000.0
2009-12-14 10:46:00,0.72415,0.72415,0.7241,0.7241,45000000.0
2009-12-14 10:47:00,0.7241,0.72415,0.72395,0.724,105000000.0
2009-12-14 10:48:00,0.724,0.724,0.72385,0.72395,128800000.0
2009-12-14 10:49:00,0.72395,0.72395,0.7238,0.72385,113000000.0
2009-12-14 10:50:00,0.72385,0.7241,0.72375,0.7241,302700000.0
2009-12-14 10:51:00,0.7241,0.7247,0.72405,0.72465,186400000.0
2009-12-14 10:52:00,0.72465,0.7247,0.72465,0.72465,118500000.0
2009-12-14 10:53:00,0.72465,0.72465,0.72425,0.72445,191700000.0
2009-12-14 10:54:00,0.72445,0.72475,0.72445,0.72475,132900000.0
2009-12-14 10:55:00,0.72475,0.72495,0.72475,0.7248,141000000.0
2009-12-14 10:56:00,0.72495,0.72495,0.7247,0.72475,142200000.0
2009-12-14 10:57:00,0.72475,0.72475,0.7245,0.7245,160600000.0
2009-12-14 10:58:00,0.7245,0.72465,0.7245,0.72465,127900000.0
2009-12-14 10:59:00,0.72465,0.72465,0.7244,0.7244,305599999.0
2009-12-14 11:00:00,0.72445,0.72465,0.7244,0.7244,340900000.0
2009-12-14 11:01:00,0.72455,0.72455,0.7244,0.7245,446400001.0
2009-12-14 11:02:00,0.7245,0.72465,0.7243,0.72445,204800003.0
2009-12-14 11:03:00,0.72445,0.72445,0.7244,0.72445,123800000.0
2009-12-14 11:04:00,0.72445,0.72465,0.72445,0.72465,118000000.0
2009-12-14 11:05:00,0.72455,0.72465,0.7244,0.72465,195000002.0
2009-12-14 11:06:00,0.72465,0.72465,0.72435,0.72445,438899999.0
2009-12-14 11:07:00,0.72445,0.7245,0.7244,0.72445,237500001.0
2009-12-14 11:08:00,0.72445,0.72465,0.72445,0.72455,80500000.0
2009-12-14 11:09:00,0.72455,0.72465,0.72425,0.7243,110600000.0
2009-12-14 11:10:00,0.7243,0.7245,0.7243,0.7244,101600000.0
2009-12-14 11:11:00,0.7244,0.72485,0.7244,0.72475,123000000.0
2009-12-14 11:12:00,0.72475,0.72485,0.72465,0.72465,79400000.0
2009-12-14 11:13:00,0.72465,0.7251,0.72465,0.72485,160600000.0
2009-12-14 11:14:00,0.7249,0.72505,0.72485,0.725,162300000.0
2009-12-14 11:15:00,0.725,0.7252,0.72495,0.72495,223600000.0
2009-12-14 11:16:00,0.72495,0.72515,0.72495,0.72515,61800000.0
2009-12-14 11:17:00,0.72515,0.72525,0.725,0.7252,37300000.0
2009-12-14 11:18:00,0.72525,0.72545,0.7252,0.72545,340200000.0
2009-12-14 11:19:00,0.72545,0.72555,0.7254,0.7254,177500000.0
2009-12-14 11:20:00,0.7254,0.72575,0.7254,0.72555,130900000.0
2009-12-14 11:21:00,0.72555,0.72585,0.7254,0.72555,165400000.0
2009-12-14 11:22:00,0.72555,0.72555,0.72535,0.72545,22600000.0
2009-12-14 11:23:00,0.72545,0.72565,0.72545,0.72555,47300000.0
2009-12-14 11:24:00,0.72555,0.72555,0.72545,0.72545,12000000.0
2009-12-14 11:25:00,0.7254,0.72545,0.7254,0.7254,18800000.0
2009-12-14 11:26:00,0.72535,0.72545,0.7253,0.72535,100400000.0
2009-12-14 11:27:00,0.7253,0.7254,0.72505,0.72505,214700001.0
2009-12-14 11:28:00,0.72505,0.72505,0.72495,0.72495,36900000.0
2009-12-14 11:29:00,0.725,0.72515,0.72495,0.7251,152700000.0
2009-12-14 11:30:00,0.7251,0.72515,0.7251,0.7251,32100000.0
2009-12-14 11:31:00,0.72505,0.72535,0.72505,0.7252,75100000.0
2009-12-14 11:32:00,0.7252,0.7252,0.7252,0.7252,26400000.0
2009-12-14 11:33:00,0.7252,0.72525,0.7252,0.7252,16200000.0
2009-12-14 11:34:00,0.7252,0.7252,0.725,0.72515,73500000.0
2009-12-14 11:35:00,0.7251,0.72515,0.72505,0.72515,106900000.0
2009-12-14 11:36:00,0.72515,0.72515,0.7251,0.7251,75700000.0
2009-12-14 11:37:00,0.7251,0.72535,0.7251,0.7252,81000000.0
2009-12-14 11:38:00,0.7252,0.72535,0.72515,0.72515,87400000.0
2009-12-14 11:39:00,0.72525,0.72525,0.7251,0.72515,50400000.0
2009-12-14 11:40:00,0.72515,0.7253,0.72515,0.72525,99900000.0
2009-12-14 11:41:00,0.72525,0.72545,0.72525,0.72535,81400000.0
2009-12-14 11:42:00,0.7254,0.72565,0.7254,0.72565,145500001.0
2009-12-14 11:43:00,0.72565,0.72565,0.7256,0.72565,75800000.0
2009-12-14 11:44:00,0.72565,0.72575,0.72565,0.7257,82300000.0
2009-12-14 11:45:00,0.72575,0.72575,0.72565,0.72575,73000000.0
2009-12-14 11:46:00,0.72565,0.72575,0.72565,0.72565,42400000.0
2009-12-14 11:47:00,0.72565,0.72595,0.72565,0.7259,131100000.0
2009-12-14 11:48:00,0.7259,0.72605,0.7259,0.7259,180500000.0
2009-12-14 11:49:00,0.7259,0.7259,0.72565,0.72575,139000000.0
2009-12-14 11:50:00,0.72585,0.7259,0.72585,0.7259,64800000.0
2009-12-14 11:51:00,0.7259,0.72605,0.7259,0.7259,37300000.0
2009-12-14 11:52:00,0.72585,0.72585,0.72585,0.72585,10200000.0
2009-12-14 11:53:00,0.72545,0.72545,0.72545,0.72545,2600000.0
2009-12-14 11:54:00,0.72545,0.72555,0.7253,0.7253,131000000.0
2009-12-14 11:55:00,0.7253,0.72545,0.72525,0.7253,50400000.0
2009-12-14 11:56:00,0.7253,0.7254,0.7253,0.7254,49600000.0
2009-12-14 11:57:00,0.72545,0.72545,0.7254,0.72545,25800000.0
2009-12-14 11:58:00,0.72545,0.72545,0.72535,0.7254,67200000.0
2009-12-14 11:59:00,0.7254,0.72555,0.7254,0.72555,41000000.0
2009-12-14 12:00:00,0.72555,0.7257,0.7255,0.72555,173400000.0
2009-12-14 12:01:00,0.7255,0.72565,0.7254,0.7255,119899999.0
2009-12-14 12:02:00,0.7255,0.7255,0.7255,0.7255,12300000.0
2009-12-14 12:03:00,0.72555,0.7256,0.72555,0.7256,49700000.0
2009-12-14 12:04:00,0.7256,0.7256,0.72555,0.72555,27100000.0
2009-12-14 12:05:00,0.7256,0.72565,0.7256,0.7256,8700000.0
2009-12-14 12:06:00,0.7256,0.72565,0.72555,0.72565,53400000.0
2009-12-14 12:07:00,0.72565,0.72565,0.7256,0.7256,42900000.0
2009-12-14 12:08:00,0.7256,0.72565,0.72555,0.72565,24900000.0
2009-12-14 12:09:00,0.72565,0.72565,0.72555,0.72565,37100000.0
2009-12-14 12:10:00,0.72565,0.7259,0.72565,0.7258,132300000.0
2009-12-14 12:11:00,0.72585,0.72585,0.7258,0.7258,12100000.0
2009-12-14 12:12:00,0.72575,0.72575,0.7253,0.7256,61200000.0
2009-12-14 12:13:00,0.72555,0.7256,0.72525,0.7253,36800000.0
2009-12-14 12:14:00,0.72535,0.72545,0.72535,0.72545,43800000.0
2009-12-14 12:15:00,0.72545,0.72545,0.72535,0.7254,119300000.0
2009-12-14 12:16:00,0.7254,0.7254,0.72535,0.7254,131700000.0
2009-12-14 12:17:00,0.7254,0.7254,0.72535,0.7254,115100000.0
2009-12-14 12:18:00,0.7254,0.72565,0.72525,0.7256,122900000.0
2009-12-14 12:19:00,0.7256,0.7257,0.72555,0.72555,173500000.0
2009-12-14 12:20:00,0.72555,0.72555,0.72535,0.7254,96100000.0
2009-12-14 12:21:00,0.7255,0.7256,0.72545,0.72545,167200000.0
2009-12-14 12:22:00,0.72545,0.7257,0.72545,0.7255,76700000.0
2009-12-14 12:23:00,0.7255,0.72555,0.7254,0.7254,119500000.0
2009-12-14 12:24:00,0.7254,0.7254,0.72535,0.72535,150000000.0
2009-12-14 12:25:00,0.72535,0.72535,0.72525,0.72525,229100000.0
2009-12-14 12:26:00,0.72525,0.7253,0.7252,0.72525,206400001.0
2009-12-14 12:27:00,0.72525,0.72525,0.72525,0.72525,173700000.0
2009-12-14 12:28:00,0.72525,0.72525,0.7251,0.7251,109000000.0
2009-12-14 12:29:00,0.72515,0.72515,0.7251,0.72515,85400000.0
2009-12-14 12:30:00,0.72515,0.72515,0.7251,0.7251,96600000.0
2009-12-14 12:31:00,0.72515,0.72525,0.72515,0.72515,45800000.0
2009-12-14 12:32:00,0.72515,0.72515,0.72475,0.7248,195700000.0
2009-12-14 12:33:00,0.7248,0.7248,0.7247,0.72475,104200000.0
2009-12-14 12:34:00,0.72475,0.72475,0.72455,0.72455,222300000.0
2009-12-14 12:35:00,0.72455,0.72455,0.72455,0.72455,63400000.0
2009-12-14 12:36:00,0.72455,0.72465,0.72455,0.72465,42100000.0
2009-12-14 12:37:00,0.72465,0.72485,0.72465,0.72485,93600000.0
2009-12-14 12:38:00,0.72485,0.7249,0.7248,0.7249,62000000.0
2009-12-14 12:39:00,0.72485,0.7251,0.72485,0.7251,68100000.0
2009-12-14 12:40:00,0.72505,0.72515,0.725,0.72505,162200000.0
2009-12-14 12:41:00,0.725,0.72515,0.7249,0.72505,221200001.0
2009-12-14 12:42:00,0.72505,0.72525,0.72505,0.72515,36300000.0
2009-12-14 12:43:00,0.72515,0.72515,0.72505,0.72515,15800000.0
2009-12-14 12:44:00,0.72505,0.72515,0.72505,0.7251,38400000.0
2009-12-14 12:45:00,0.7251,0.7251,0.72485,0.72485,115100000.0
2009-12-14 12:46:00,0.72485,0.72485,0.7246,0.7247,140000000.0
2009-12-14 12:47:00,0.7247,0.7247,0.7246,0.72465,102900000.0
2009-12-14 12:48:00,0.72475,0.72475,0.72465,0.72465,8000000.0
2009-12-14 12:49:00,0.72485,0.72485,0.72465,0.72465,29500000.0
2009-12-14 12:50:00,0.7247,0.7247,0.72465,0.7247,51600000.0
2009-12-14 12:51:00,0.72465,0.7249,0.72465,0.7248,48600000.0
2009-12-14 12:52:00,0.7248,0.7248,0.72475,0.72475,172500000.0
2009-12-14 12:53:00,0.72475,0.72475,0.7247,0.72475,54600000.0
2009-12-14 12:54:00,0.72475,0.72475,0.72405,0.72435,406000000.0
2009-12-14 12:55:00,0.7243,0.7245,0.7243,0.7245,261700000.0
2009-12-14 12:56:00,0.7245,0.72465,0.7245,0.72455,51100000.0
2009-12-14 12:57:00,0.72455,0.72465,0.72455,0.7246,59700000.0
2009-12-14 12:58:00,0.72455,0.72465,0.72415,0.7243,210400000.0
2009-12-14 12:59:00,0.72425,0.7243,0.7241,0.72425,98300000.0
2009-12-14 13:00:00,0.72425,0.72435,0.7241,0.72415,141300000.0
2009-12-14 13:01:00,0.72415,0.72425,0.72395,0.72415,107300000.0
2009-12-14 13:02:00,0.7242,0.7243,0.72415,0.7242,33300000.0
2009-12-14 13:03:00,0.7242,0.72435,0.72405,0.7241,45500000.0
2009-12-14 13:04:00,0.7241,0.72415,0.7241,0.72415,97500000.0
2009-12-14 13:05:00,0.72415,0.7242,0.7241,0.72415,127000000.0
2009-12-14 13:06:00,0.72415,0.72415,0.72405,0.7241,119200000.0
2009-12-14 13:07:00,0.7241,0.7241,0.72405,0.7241,120000000.0
2009-12-14 13:08:00,0.7242,0.72435,0.7241,0.7243,364600000.0
2009-12-14 13:09:00,0.7243,0.72445,0.72425,0.72435,102900000.0
2009-12-14 13:10:00,0.72435,0.72435,0.7243,0.72435,113400000.0
2009-12-14 13:11:00,0.7243,0.72445,0.72425,0.7244,82300000.0
2009-12-14 13:12:00,0.7244,0.7244,0.7242,0.7242,88000000.0
2009-12-14 13:13:00,0.7242,0.7242,0.7236,0.7237,242000000.0
2009-12-14 13:14:00,0.72365,0.72385,0.7234,0.72345,329900002.0
2009-12-14 13:15:00,0.72345,0.7235,0.723,0.72335,452600000.0
2009-12-14 13:16:00,0.7235,0.7235,0.72335,0.7234,135900000.0
2009-12-14 13:17:00,0.72335,0.72345,0.7233,0.72345,326700000.0
2009-12-14 13:18:00,0.7235,0.72355,0.72345,0.7235,110900000.0
2009-12-14 13:19:00,0.7235,0.7237,0.7235,0.7237,178200000.0
2009-12-14 13:20:00,0.72365,0.72365,0.72365,0.72365,27300000.0
2009-12-14 13:21:00,0.72365,0.72375,0.72365,0.72375,73100000.0
2009-12-14 13:22:00,0.72385,0.72385,0.7238,0.7238,6000000.0
2009-12-14 13:23:00,0.7238,0.72395,0.7238,0.72395,83900000.0
2009-12-14 13:24:00,0.72395,0.72405,0.7239,0.72395,225600000.0
2009-12-14 13:25:00,0.72405,0.72405,0.72395,0.724,111800000.0
2009-12-14 13:26:00,0.724,0.7241,0.724,0.724,97900000.0
2009-12-14 13:27:00,0.724,0.724,0.724,0.724,33700000.0
2009-12-14 13:28:00,0.72405,0.72415,0.72405,0.72405,5200000.0
2009-12-14 13:29:00,0.724,0.72405,0.72365,0.72365,183800000.0
2009-12-14 13:30:00,0.7236,0.72375,0.72355,0.72355,136600000.0
2009-12-14 13:31:00,0.72355,0.72385,0.72355,0.72375,254400000.0
2009-12-14 13:32:00,0.72375,0.72385,0.7237,0.7237,74600000.0
2009-12-14 13:33:00,0.7237,0.72375,0.72365,0.72375,46700000.0
2009-12-14 13:34:00,0.72375,0.7238,0.7237,0.7237,86800000.0
2009-12-14 13:35:00,0.72375,0.72385,0.72375,0.72375,35400000.0
2009-12-14 13:36:00,0.72375,0.72375,0.7236,0.72365,121300001.0
2009-12-14 13:37:00,0.72365,0.7238,0.72365,0.72375,635400000.0
2009-12-14 13:38:00,0.7237,0.7239,0.7237,0.7238,451600000.0
2009-12-14 13:39:00,0.72375,0.72385,0.72375,0.7238,249000000.0
2009-12-14 13:40:00,0.72385,0.72425,0.72365,0.72405,390700000.0
2009-12-14 13:41:00,0.72405,0.72415,0.72385,0.7241,400700000.0
2009-12-14 13:42:00,0.72415,0.7244,0.7241,0.72425,195700000.0
2009-12-14 13:43:00,0.72425,0.72435,0.7242,0.72425,408200000.0
2009-12-14 13:44:00,0.72425,0.72425,0.72375,0.72385,205700000.0
2009-12-14 13:45:00,0.72385,0.72385,0.72375,0.72385,28800000.0
2009-12-14 13:46:00,0.72385,0.724,0.72385,0.72395,40300000.0
2009-12-14 13:47:00,0.72395,0.72395,0.72365,0.72365,87600000.0
2009-12-14 13:48:00,0.72365,0.72375,0.7236,0.72375,37900000.0
2009-12-14 13:49:00,0.72375,0.7238,0.72355,0.72375,150200000.0
2009-12-14 13:50:00,0.7238,0.72385,0.72375,0.7238,39000000.0
2009-12-14 13:51:00,0.72385,0.724,0.72365,0.724,129400001.0
2009-12-14 13:52:00,0.724,0.7241,0.7239,0.72405,174800000.0
2009-12-14 13:53:00,0.72405,0.72405,0.724,0.724,9400000.0
2009-12-14 13:54:00,0.724,0.72405,0.7239,0.72395,126300000.0
2009-12-14 13:55:00,0.72395,0.72395,0.7238,0.72385,251900000.0
2009-12-14 13:56:00,0.7239,0.724,0.72385,0.724,46300000.0
2009-12-14 13:57:00,0.72395,0.72395,0.7237,0.72375,323600000.0
2009-12-14 13:58:00,0.72375,0.72385,0.72345,0.72355,263200000.0
2009-12-14 13:59:00,0.72355,0.7237,0.72345,0.7235,265200000.0
2009-12-14 14:00:00,0.7235,0.7235,0.72345,0.72345,31300000.0
2009-12-14 14:01:00,0.72345,0.72345,0.72345,0.72345,1600000.0
2009-12-14 14:02:00,0.72345,0.7236,0.72345,0.72345,37000000.0
2009-12-14 14:03:00,0.7235,0.72355,0.7235,0.7235,59900000.0
2009-12-14 14:04:00,0.7235,0.7235,0.72345,0.72345,77500000.0
2009-12-14 14:05:00,0.72345,0.7235,0.7234,0.72345,151800000.0
2009-12-14 14:06:00,0.72345,0.7237,0.7234,0.7237,62100000.0
2009-12-14 14:07:00,0.7235,0.7237,0.7234,0.7236,210300000.0
2009-12-14 14:08:00,0.7236,0.72395,0.7236,0.72385,240500000.0
2009-12-14 14:09:00,0.72385,0.7242,0.7238,0.7241,131200000.0
2009-12-14 14:10:00,0.72415,0.72435,0.7241,0.72425,245600000.0
2009-12-14 14:11:00,0.72425,0.72455,0.72425,0.72435,71600000.0
2009-12-14 14:12:00,0.72435,0.72435,0.72415,0.7243,116600000.0
2009-12-14 14:13:00,0.7243,0.72435,0.7242,0.7242,173800000.0
2009-12-14 14:14:00,0.72425,0.72465,0.72425,0.72455,146300000.0
2009-12-14 14:15:00,0.72455,0.72455,0.7244,0.72455,300100000.0
2009-12-14 14:16:00,0.72455,0.72455,0.72415,0.72415,163000000.0
2009-12-14 14:17:00,0.72415,0.72415,0.7238,0.72395,131400000.0
2009-12-14 14:18:00,0.72395,0.72425,0.72395,0.72425,152700000.0
2009-12-14 14:19:00,0.72435,0.72435,0.72415,0.72425,60700000.0
2009-12-14 14:20:00,0.72415,0.7243,0.72405,0.72425,59900000.0
2009-12-14 14:21:00,0.72425,0.72435,0.72425,0.7243,36200000.0
2009-12-14 14:22:00,0.7243,0.7244,0.7243,0.7243,25100000.0
2009-12-14 14:23:00,0.72435,0.7244,0.72425,0.7244,92100000.0
2009-12-14 14:24:00,0.7244,0.72455,0.7244,0.72445,22900000.0
2009-12-14 14:25:00,0.72445,0.72445,0.72445,0.72445,30000000.0
2009-12-14 14:26:00,0.72445,0.72465,0.72445,0.72465,136100000.0
2009-12-14 14:27:00,0.72465,0.72475,0.7246,0.72475,185800000.0
2009-12-14 14:28:00,0.72465,0.72465,0.7245,0.7245,27500000.0
2009-12-14 14:29:00,0.7245,0.72455,0.7245,0.72455,6100000.0
2009-12-14 14:30:00,0.72455,0.72455,0.7242,0.7242,56700000.0
2009-12-14 14:31:00,0.7242,0.72455,0.7242,0.72445,49900000.0
2009-12-14 14:32:00,0.72455,0.72455,0.7244,0.72445,20300000.0
2009-12-14 14:33:00,0.72455,0.72455,0.7244,0.7244,23400000.0
2009-12-14 14:34:00,0.7244,0.7244,0.7244,0.7244,4800000.0
2009-12-14 14:35:00,0.7244,0.72455,0.72435,0.72455,28800000.0
2009-12-14 14:36:00,0.72455,0.72465,0.72445,0.72455,47600000.0
2009-12-14 14:37:00,0.72455,0.72465,0.72455,0.72455,41000000.0
2009-12-14 14:38:00,0.72455,0.72465,0.72445,0.72455,42000000.0
2009-12-14 14:39:00,0.72445,0.72455,0.72445,0.72445,230800000.0
2009-12-14 14:40:00,0.72445,0.72455,0.72435,0.72455,253100000.0
2009-12-14 14:41:00,0.72455,0.72475,0.72445,0.72455,34500000.0
2009-12-14 14:42:00,0.72455,0.72465,0.72455,0.72455,47900000.0
2009-12-14 14:43:00,0.72455,0.72455,0.72455,0.72455,26000000.0
2009-12-14 14:44:00,0.72445,0.72455,0.72445,0.72445,20900000.0
2009-12-14 14:45:00,0.72445,0.72445,0.7243,0.72435,93800000.0
2009-12-14 14:46:00,0.72435,0.72435,0.72435,0.72435,129500000.0
2009-12-14 14:47:00,0.72435,0.72445,0.72435,0.72435,54100000.0
2009-12-14 14:48:00,0.72445,0.72455,0.72425,0.72435,33200000.0
2009-12-14 14:49:00,0.72425,0.72435,0.7242,0.7242,43900000.0
2009-12-14 14:50:00,0.72425,0.72435,0.7242,0.7242,84500000.0
2009-12-14 14:51:00,0.7242,0.72425,0.7242,0.72425,58400000.0
2009-12-14 14:52:00,0.72425,0.72435,0.72425,0.72425,100100000.0
2009-12-14 14:53:00,0.72425,0.72435,0.72425,0.72425,133300000.0
2009-12-14 14:54:00,0.72425,0.72455,0.72425,0.72455,146200000.0
2009-12-14 14:55:00,0.72455,0.72465,0.72445,0.7246,227600000.0
2009-12-14 14:56:00,0.7248,0.72495,0.72475,0.7249,156000000.0
2009-12-14 14:57:00,0.72495,0.72495,0.7249,0.72495,96400000.0
2009-12-14 14:58:00,0.72495,0.725,0.72495,0.725,89200000.0
2009-12-14 14:59:00,0.72505,0.72505,0.7249,0.72495,106500000.0
2009-12-14 15:00:00,0.72495,0.72515,0.72495,0.72505,77700000.0
2009-12-14 15:01:00,0.72505,0.72505,0.72465,0.72475,279000000.0
2009-12-14 15:02:00,0.72475,0.72485,0.72475,0.7248,64300000.0
2009-12-14 15:03:00,0.72495,0.72515,0.7249,0.72505,26200000.0
2009-12-14 15:04:00,0.72505,0.72515,0.725,0.72515,53100000.0
2009-12-14 15:05:00,0.7251,0.72525,0.725,0.72505,144100000.0
2009-12-14 15:06:00,0.72505,0.72505,0.72475,0.72475,62000000.0
2009-12-14 15:07:00,0.72475,0.72475,0.7247,0.7247,16000000.0
2009-12-14 15:08:00,0.72475,0.72475,0.72465,0.7247,32800000.0
2009-12-14 15:09:00,0.7247,0.72495,0.7247,0.72495,41700000.0
2009-12-14 15:10:00,0.7249,0.7253,0.7249,0.72525,422699999.0
2009-12-14 15:11:00,0.72525,0.7253,0.72515,0.7252,380100000.0
2009-12-14 15:12:00,0.72515,0.7252,0.72505,0.72505,385400000.0
2009-12-14 15:13:00,0.72505,0.72515,0.72505,0.72505,185700000.0
2009-12-14 15:14:00,0.72505,0.72505,0.72485,0.72485,369500000.0
2009-12-14 15:15:00,0.7249,0.72495,0.72485,0.72495,36900000.0
2009-12-14 15:16:00,0.72495,0.72495,0.72495,0.72495,20800000.0
2009-12-14 15:17:00,0.72495,0.725,0.7249,0.72495,61900000.0
2009-12-14 15:18:00,0.7249,0.72495,0.7249,0.7249,72100000.0
2009-12-14 15:19:00,0.7249,0.72505,0.7249,0.72505,163400000.0
2009-12-14 15:20:00,0.72505,0.72505,0.7249,0.72495,195800000.0
2009-12-14 15:21:00,0.72495,0.72505,0.7249,0.72505,281400000.0
2009-12-14 15:22:00,0.72505,0.72505,0.725,0.72505,116000000.0
2009-12-14 15:23:00,0.72505,0.72505,0.725,0.725,195200000.0
2009-12-14 15:24:00,0.725,0.72525,0.725,0.7251,129500000.0
2009-12-14 15:25:00,0.7251,0.7252,0.7251,0.7252,82800000.0
2009-12-14 15:26:00,0.7252,0.72525,0.72505,0.72505,147700000.0
2009-12-14 15:27:00,0.72505,0.72505,0.7245,0.72455,362800000.0
2009-12-14 15:28:00,0.7245,0.72495,0.72445,0.72465,348700000.0
2009-12-14 15:29:00,0.72465,0.72475,0.72465,0.72475,144000000.0
2009-12-14 15:30:00,0.72475,0.72485,0.7247,0.7247,107600000.0
2009-12-14 15:31:00,0.7247,0.7249,0.7247,0.72485,316199999.0
2009-12-14 15:32:00,0.72485,0.7249,0.7246,0.72465,450100001.0
2009-12-14 15:33:00,0.72465,0.72475,0.72455,0.72475,193200000.0
2009-12-14 15:34:00,0.72475,0.72475,0.72455,0.7246,78500000.0
2009-12-14 15:35:00,0.72455,0.72455,0.72415,0.72435,249900000.0
2009-12-14 15:36:00,0.72435,0.72445,0.72425,0.72445,108700000.0
2009-12-14 15:37:00,0.72445,0.72455,0.72425,0.72445,78100000.0
2009-12-14 15:38:00,0.72435,0.7245,0.72405,0.72415,208100000.0
2009-12-14 15:39:00,0.72415,0.72435,0.724,0.72435,165000000.0
2009-12-14 15:40:00,0.72435,0.72435,0.72405,0.72405,100000000.0
2009-12-14 15:41:00,0.724,0.724,0.72395,0.72395,153800000.0
2009-12-14 15:42:00,0.7239,0.72415,0.72385,0.724,150200000.0
2009-12-14 15:43:00,0.724,0.72415,0.724,0.72415,139200000.0
2009-12-14 15:44:00,0.72415,0.72465,0.72415,0.72465,144800000.0
2009-12-14 15:45:00,0.72455,0.72475,0.72455,0.7246,210100000.0
2009-12-14 15:46:00,0.7246,0.72475,0.7246,0.7246,117200000.0
2009-12-14 15:47:00,0.72455,0.72455,0.72415,0.72415,239600000.0
2009-12-14 15:48:00,0.72405,0.72435,0.7239,0.72415,140999999.0
2009-12-14 15:49:00,0.72415,0.72415,0.72375,0.7238,165000000.0
2009-12-14 15:50:00,0.72375,0.72395,0.72375,0.72385,106400001.0
2009-12-14 15:51:00,0.7238,0.7239,0.7237,0.72385,133500000.0
2009-12-14 15:52:00,0.72385,0.7239,0.72375,0.72375,200999999.0
2009-12-14 15:53:00,0.72375,0.72395,0.72375,0.72375,215300000.0
2009-12-14 15:54:00,0.72385,0.72405,0.72375,0.72395,261000000.0
2009-12-14 15:55:00,0.72395,0.72415,0.72385,0.7241,65000000.0
2009-12-14 15:56:00,0.7241,0.72415,0.72395,0.72415,136100000.0
2009-12-14 15:57:00,0.72415,0.72435,0.7241,0.7243,477300000.0
2009-12-14 15:58:00,0.7243,0.7243,0.72395,0.724,152900000.0
2009-12-14 15:59:00,0.72405,0.72475,0.72405,0.72465,174100000.0
2009-12-14 16:00:00,0.72465,0.72465,0.7244,0.72465,346000002.0
2009-12-14 16:01:00,0.72465,0.72465,0.7245,0.72465,64000000.0
2009-12-14 16:02:00,0.72465,0.72475,0.72465,0.72475,38600000.0
2009-12-14 16:03:00,0.72475,0.7249,0.72475,0.7249,220299999.0
2009-12-14 16:04:00,0.7249,0.72495,0.72475,0.72495,131400001.0
2009-12-14 16:05:00,0.72495,0.72495,0.7247,0.72475,166900000.0
2009-12-14 16:06:00,0.72475,0.72495,0.7247,0.72495,153400000.0
2009-12-14 16:07:00,0.72495,0.72495,0.72475,0.72475,109900000.0
2009-12-14 16:08:00,0.72475,0.72495,0.72455,0.7247,167100000.0
2009-12-14 16:09:00,0.72465,0.72475,0.72465,0.72465,147100000.0
2009-12-14 16:10:00,0.72465,0.7248,0.7246,0.72475,440000001.0
2009-12-14 16:11:00,0.72475,0.72525,0.72475,0.72525,209700000.0
2009-12-14 16:12:00,0.72525,0.72535,0.72505,0.72535,230500000.0
2009-12-14 16:13:00,0.72535,0.72555,0.72535,0.72555,266000000.0
2009-12-14 16:14:00,0.72555,0.72555,0.7252,0.72525,161600000.0
2009-12-14 16:15:00,0.72525,0.7253,0.72525,0.7253,133700000.0
2009-12-14 16:16:00,0.7253,0.72555,0.72525,0.72535,153900000.0
2009-12-14 16:17:00,0.72535,0.72555,0.72535,0.7254,84200000.0
2009-12-14 16:18:00,0.7254,0.72555,0.72525,0.72555,98000000.0
2009-12-14 16:19:00,0.7254,0.7254,0.72535,0.7254,186700000.0
2009-12-14 16:20:00,0.7254,0.72555,0.7253,0.72535,79300000.0
2009-12-14 16:21:00,0.7253,0.72545,0.72525,0.7253,54700000.0
2009-12-14 16:22:00,0.72535,0.72575,0.72515,0.72555,110400000.0
2009-12-14 16:23:00,0.72555,0.72575,0.7252,0.72535,159700000.0
2009-12-14 16:24:00,0.72535,0.7256,0.72505,0.7254,167700000.0
2009-12-14 16:25:00,0.72545,0.72555,0.72535,0.7255,71200000.0
2009-12-14 16:26:00,0.7255,0.72555,0.72545,0.7255,78200000.0
2009-12-14 16:27:00,0.72545,0.72575,0.72545,0.72575,320200000.0
2009-12-14 16:28:00,0.72575,0.72575,0.72555,0.7256,172600000.0
2009-12-14 16:29:00,0.7256,0.72565,0.7256,0.72565,31500000.0
2009-12-14 16:30:00,0.7256,0.72575,0.72555,0.72565,198600000.0
2009-12-14 16:31:00,0.72565,0.72575,0.72555,0.7256,222900000.0
2009-12-14 16:32:00,0.72555,0.72575,0.7255,0.7256,219500000.0
2009-12-14 16:33:00,0.7256,0.7256,0.7255,0.7256,169800000.0
2009-12-14 16:34:00,0.7256,0.72565,0.7255,0.72555,177700000.0
2009-12-14 16:35:00,0.72555,0.72565,0.72535,0.72535,285800000.0
2009-12-14 16:36:00,0.72535,0.7254,0.72495,0.72525,365100000.0
2009-12-14 16:37:00,0.72525,0.72545,0.72505,0.72545,284200000.0
2009-12-14 16:38:00,0.72545,0.72545,0.7252,0.7252,67500000.0
2009-12-14 16:39:00,0.7252,0.7255,0.72515,0.72535,470200000.0
2009-12-14 16:40:00,0.72525,0.72555,0.7247,0.72495,337900000.0
2009-12-14 16:41:00,0.72505,0.7251,0.72485,0.72505,449400000.0
2009-12-14 16:42:00,0.72505,0.72535,0.725,0.72505,513300000.0
2009-12-14 16:43:00,0.72505,0.72525,0.72495,0.7252,474900000.0
2009-12-14 16:44:00,0.7252,0.72565,0.72505,0.72515,313600000.0
2009-12-14 16:45:00,0.72515,0.72555,0.725,0.72555,376800000.0
2009-12-14 16:46:00,0.7256,0.72595,0.7256,0.72565,196300000.0
2009-12-14 16:47:00,0.72565,0.72565,0.7254,0.72545,182900000.0
2009-12-14 16:48:00,0.72545,0.72555,0.7254,0.72555,205400000.0
2009-12-14 16:49:00,0.72545,0.72545,0.72515,0.7253,286800000.0
2009-12-14 16:50:00,0.72535,0.72565,0.72535,0.72545,217000000.0
2009-12-14 16:51:00,0.72545,0.72575,0.72545,0.72575,43700000.0
2009-12-14 16:52:00,0.72565,0.72605,0.7256,0.72595,104200000.0
2009-12-14 16:53:00,0.72595,0.72605,0.72565,0.72575,220600000.0
2009-12-14 16:54:00,0.72575,0.72605,0.7257,0.72585,356099999.0
2009-12-14 16:55:00,0.72595,0.72605,0.72575,0.72585,168100000.0
2009-12-14 16:56:00,0.72585,0.7262,0.7258,0.7261,340900000.0
2009-12-14 16:57:00,0.72605,0.7261,0.72575,0.72595,278900000.0
2009-12-14 16:58:00,0.726,0.7261,0.7257,0.7257,298800000.0
2009-12-14 16:59:00,0.7257,0.72645,0.7257,0.7261,386200000.0
2009-12-14 17:00:00,0.7261,0.72625,0.72595,0.726,332600000.0
2009-12-14 17:01:00,0.726,0.72615,0.72575,0.72605,344600000.0
2009-12-14 17:02:00,0.72605,0.72625,0.72595,0.726,507700000.0
2009-12-14 17:03:00,0.726,0.7262,0.72595,0.72615,595200000.0
2009-12-14 17:04:00,0.72615,0.72615,0.72585,0.72595,281700000.0
2009-12-14 17:05:00,0.72595,0.72605,0.72575,0.72575,234500000.0
2009-12-14 17:06:00,0.72575,0.72595,0.72575,0.72585,156100000.0
2009-12-14 17:07:00,0.72575,0.72595,0.7257,0.72595,370000000.0
2009-12-14 17:08:00,0.72595,0.72595,0.72565,0.72595,216700000.0
2009-12-14 17:09:00,0.72605,0.72605,0.72575,0.72575,99800000.0
2009-12-14 17:10:00,0.72575,0.72585,0.72565,0.72575,97000000.0
2009-12-14 17:11:00,0.72575,0.72575,0.7253,0.72555,105300000.0
2009-12-14 17:12:00,0.72565,0.72595,0.7256,0.72575,117700000.0
2009-12-14 17:13:00,0.72575,0.72585,0.72565,0.7257,231600001.0
2009-12-14 17:14:00,0.7257,0.72615,0.7257,0.72615,388000000.0
2009-12-14 17:15:00,0.72615,0.72625,0.72615,0.7262,213200000.0
2009-12-14 17:16:00,0.72625,0.7263,0.72615,0.72625,250900000.0
2009-12-14 17:17:00,0.72625,0.7264,0.72625,0.7263,182300000.0
2009-12-14 17:18:00,0.7263,0.7263,0.7257,0.72605,368100000.0
2009-12-14 17:19:00,0.72605,0.72605,0.72575,0.72585,357900000.0
2009-12-14 17:20:00,0.72585,0.72585,0.72555,0.7257,131600000.0
2009-12-14 17:21:00,0.7257,0.72585,0.7257,0.7257,35900000.0
2009-12-14 17:22:00,0.72575,0.72585,0.72565,0.7257,57500000.0
2009-12-14 17:23:00,0.72575,0.72595,0.72565,0.72595,105100000.0
2009-12-14 17:24:00,0.7259,0.72625,0.72585,0.72625,89600000.0
2009-12-14 17:25:00,0.72625,0.72635,0.72625,0.72625,49300000.0
2009-12-14 17:26:00,0.72625,0.72645,0.7262,0.72645,36000000.0
2009-12-14 17:27:00,0.72645,0.72655,0.7264,0.72645,54400000.0
2009-12-14 17:28:00,0.72645,0.72645,0.72635,0.72645,33300000.0
2009-12-14 17:29:00,0.72645,0.72645,0.72625,0.72635,97500000.0
2009-12-14 17:30:00,0.72635,0.72655,0.72635,0.72655,78500000.0
2009-12-14 17:31:00,0.72645,0.72665,0.7264,0.72665,82500000.0
2009-12-14 17:32:00,0.72655,0.72665,0.72615,0.72635,225400000.0
2009-12-14 17:33:00,0.72635,0.7266,0.7263,0.72655,111600000.0
2009-12-14 17:34:00,0.7265,0.72665,0.7265,0.72665,84800000.0
2009-12-14 17:35:00,0.7266,0.7267,0.7265,0.72655,41500000.0
2009-12-14 17:36:00,0.72655,0.7266,0.72645,0.7265,110900000.0
2009-12-14 17:37:00,0.7265,0.72655,0.72635,0.72635,115300000.0
2009-12-14 17:38:00,0.72635,0.72655,0.7262,0.72625,129300000.0
2009-12-14 17:39:00,0.72625,0.72655,0.72625,0.72645,167000000.0
2009-12-14 17:40:00,0.72655,0.72675,0.7265,0.72655,161200000.0
2009-12-14 17:41:00,0.72655,0.72655,0.72635,0.72645,41500000.0
2009-12-14 17:42:00,0.72645,0.72655,0.72625,0.72625,115400000.0
2009-12-14 17:43:00,0.72625,0.72645,0.72625,0.72635,116800000.0
2009-12-14 17:44:00,0.72635,0.72655,0.72635,0.72655,168700000.0
2009-12-14 17:45:00,0.72645,0.72675,0.72645,0.72675,100800000.0
2009-12-14 17:46:00,0.72675,0.72675,0.72655,0.72655,53800000.0
2009-12-14 17:47:00,0.7265,0.72665,0.7265,0.72655,86700000.0
2009-12-14 17:48:00,0.72655,0.72695,0.72655,0.72695,90700000.0
2009-12-14 17:49:00,0.72695,0.72745,0.72685,0.72735,69300000.0
2009-12-14 17:50:00,0.72735,0.72765,0.72735,0.72765,95000000.0
2009-12-14 17:51:00,0.72765,0.72835,0.72765,0.72805,199600000.0
2009-12-14 17:52:00,0.72805,0.72805,0.72765,0.7278,282300000.0
2009-12-14 17:53:00,0.72775,0.72785,0.72765,0.72775,224100000.0
2009-12-14 17:54:00,0.72775,0.7282,0.72775,0.7282,270700000.0
2009-12-14 17:55:00,0.72815,0.7283,0.728,0.7282,383600000.0
2009-12-14 17:56:00,0.7282,0.7283,0.72805,0.72825,369600000.0
2009-12-14 17:57:00,0.72825,0.7283,0.72765,0.72765,441600000.0
2009-12-14 17:58:00,0.72765,0.72795,0.7276,0.72795,232700000.0
2009-12-14 17:59:00,0.72795,0.72795,0.72705,0.72705,345500000.0
2009-12-14 18:00:00,0.72705,0.72715,0.72685,0.72685,325500000.0
2009-12-14 18:01:00,0.72685,0.72725,0.72685,0.72725,400000000.0
2009-12-14 18:02:00,0.72725,0.72745,0.72725,0.7273,192700000.0
2009-12-14 18:03:00,0.7273,0.72755,0.72725,0.72735,353900000.0
2009-12-14 18:04:00,0.72745,0.72745,0.72695,0.72705,527400000.0
2009-12-14 18:05:00,0.72705,0.7271,0.72665,0.72665,252100000.0
2009-12-14 18:06:00,0.72665,0.72715,0.72665,0.72685,333700000.0
2009-12-14 18:07:00,0.72685,0.72685,0.72665,0.72675,256100000.0
2009-12-14 18:08:00,0.72675,0.72685,0.72665,0.72685,160200000.0
2009-12-14 18:09:00,0.72685,0.72705,0.72685,0.72695,106700000.0
2009-12-14 18:10:00,0.72695,0.72725,0.7269,0.7272,78000000.0
2009-12-14 18:11:00,0.72725,0.7273,0.72715,0.7273,82500000.0
2009-12-14 18:12:00,0.7273,0.72735,0.7273,0.72735,202500000.0
2009-12-14 18:13:00,0.72735,0.7274,0.72735,0.7274,42200000.0
2009-12-14 18:14:00,0.7274,0.72765,0.7274,0.7275,109000000.0
2009-12-14 18:15:00,0.7275,0.72755,0.7274,0.72745,49000000.0
2009-12-14 18:16:00,0.7274,0.72755,0.72735,0.72735,77800000.0
2009-12-14 18:17:00,0.72735,0.7276,0.72725,0.7275,65800000.0
2009-12-14 18:18:00,0.72745,0.72765,0.7274,0.72745,73800000.0
2009-12-14 18:19:00,0.72745,0.72755,0.72745,0.72745,99300000.0
2009-12-14 18:20:00,0.72745,0.72765,0.72745,0.72755,174300000.0
2009-12-14 18:21:00,0.72755,0.7276,0.72735,0.72735,200700000.0
2009-12-14 18:22:00,0.72735,0.72745,0.72715,0.72745,269500000.0
2009-12-14 18:23:00,0.7274,0.72755,0.72735,0.72755,393100000.0
2009-12-14 18:24:00,0.72755,0.72765,0.7274,0.72745,243600000.0
2009-12-14 18:25:00,0.72755,0.72765,0.72745,0.72755,120100000.0
2009-12-14 18:26:00,0.72755,0.7276,0.72745,0.72745,233400000.0
2009-12-14 18:27:00,0.72745,0.72755,0.7274,0.72755,234800000.0
2009-12-14 18:28:00,0.7275,0.72765,0.72745,0.72745,127200000.0
2009-12-14 18:29:00,0.72745,0.7276,0.72735,0.72755,372900000.0
2009-12-14 18:30:00,0.72755,0.72865,0.72755,0.72865,460000000.0
2009-12-14 18:31:00,0.72865,0.729,0.72855,0.729,242800001.0
2009-12-14 18:32:00,0.729,0.72905,0.72865,0.72865,158300000.0
2009-12-14 18:33:00,0.72865,0.72885,0.72865,0.72885,18800000.0
2009-12-14 18:34:00,0.72885,0.72895,0.72875,0.72895,185000000.0
2009-12-14 18:35:00,0.72885,0.7289,0.7287,0.7288,276400000.0
2009-12-14 18:36:00,0.7288,0.7288,0.72855,0.72855,243100000.0
2009-12-14 18:37:00,0.72855,0.72865,0.72845,0.7285,194400000.0
2009-12-14 18:38:00,0.7285,0.7285,0.7284,0.7284,72000000.0
2009-12-14 18:39:00,0.72855,0.7287,0.72845,0.72845,237600000.0
2009-12-14 18:40:00,0.72845,0.72875,0.72845,0.72865,54400000.0
2009-12-14 18:41:00,0.72865,0.72875,0.7285,0.72855,211700000.0
2009-12-14 18:42:00,0.72865,0.72865,0.72855,0.7286,113700000.0
2009-12-14 18:43:00,0.7286,0.72865,0.7286,0.72865,30600000.0
2009-12-14 18:44:00,0.72865,0.7287,0.7286,0.7287,105000000.0
2009-12-14 18:45:00,0.72875,0.72885,0.72865,0.72865,83400000.0
2009-12-14 18:46:00,0.72865,0.72875,0.7286,0.72865,293100000.0
2009-12-14 18:47:00,0.72865,0.72865,0.72865,0.72865,5800000.0
2009-12-14 18:48:00,0.72865,0.72865,0.72865,0.72865,39700000.0
2009-12-14 18:49:00,0.72865,0.72865,0.72865,0.72865,32200000.0
2009-12-14 18:50:00,0.72865,0.72865,0.7285,0.7285,42400000.0
2009-12-14 18:51:00,0.7285,0.7285,0.72835,0.7284,56000000.0
2009-12-14 18:52:00,0.7284,0.72845,0.7283,0.7283,232500000.0
2009-12-14 18:53:00,0.72835,0.72835,0.7283,0.72835,32400000.0
2009-12-14 18:54:00,0.72835,0.72835,0.7282,0.72825,54800000.0
2009-12-14 18:55:00,0.72825,0.72855,0.72825,0.72855,188100000.0
2009-12-14 18:56:00,0.72855,0.72865,0.72845,0.7286,68300000.0
2009-12-14 18:57:00,0.7286,0.7286,0.72845,0.72845,16200000.0
2009-12-14 18:58:00,0.72845,0.7286,0.72845,0.72855,91900000.0
2009-12-14 18:59:00,0.72855,0.7287,0.72855,0.7287,61800000.0
2009-12-14 19:00:00,0.72875,0.7289,0.7287,0.7289,47500000.0
2009-12-14 19:01:00,0.7289,0.7289,0.72875,0.72875,97500000.0
2009-12-14 19:02:00,0.72875,0.72905,0.72875,0.72895,96200000.0
2009-12-14 19:03:00,0.72895,0.72905,0.7289,0.72905,104300000.0
2009-12-14 19:04:00,0.72905,0.72925,0.72905,0.7291,85200000.0
2009-12-14 19:05:00,0.72905,0.72905,0.72895,0.72905,93900000.0
2009-12-14 19:06:00,0.72905,0.72955,0.72905,0.72945,185500000.0
2009-12-14 19:07:00,0.72955,0.72955,0.72945,0.72945,71900000.0
2009-12-14 19:08:00,0.72945,0.72945,0.72935,0.72945,140700000.0
2009-12-14 19:09:00,0.72945,0.72965,0.72945,0.72965,370299999.0
2009-12-14 19:10:00,0.72965,0.7297,0.7295,0.72955,122500000.0
2009-12-14 19:11:00,0.72955,0.72955,0.72945,0.72945,82100000.0
2009-12-14 19:12:00,0.72945,0.72945,0.72935,0.72935,41600000.0
2009-12-14 19:13:00,0.72935,0.72945,0.72935,0.72945,202100000.0
2009-12-14 19:14:00,0.72945,0.7295,0.72935,0.72945,24000000.0
2009-12-14 19:15:00,0.7294,0.72945,0.72935,0.72935,129200000.0
2009-12-14 19:16:00,0.72935,0.7294,0.7293,0.72935,107300000.0
2009-12-14 19:17:00,0.72935,0.7294,0.72935,0.72935,180200000.0
2009-12-14 19:18:00,0.72945,0.72955,0.72935,0.72945,133200000.0
2009-12-14 19:19:00,0.72945,0.7297,0.7294,0.7296,87900000.0
2009-12-14 19:20:00,0.7296,0.72975,0.7296,0.72965,158300000.0
2009-12-14 19:21:00,0.7297,0.72975,0.72935,0.72945,104800000.0
2009-12-14 19:22:00,0.72935,0.72945,0.72925,0.7293,50600000.0
2009-12-14 19:23:00,0.72925,0.7293,0.7292,0.7292,25800000.0
2009-12-14 19:24:00,0.72915,0.7292,0.72855,0.72865,99700000.0
2009-12-14 19:25:00,0.72865,0.72865,0.7283,0.72845,226000000.0
2009-12-14 19:26:00,0.72845,0.72875,0.72845,0.7287,88300000.0
2009-12-14 19:27:00,0.72875,0.72885,0.7287,0.72885,91500000.0
2009-12-14 19:28:00,0.7288,0.729,0.72875,0.72875,212400000.0
2009-12-14 19:29:00,0.7287,0.72875,0.72855,0.72855,215600000.0
2009-12-14 19:30:00,0.7285,0.7285,0.72835,0.7284,160900000.0
2009-12-14 19:31:00,0.7285,0.7285,0.7283,0.7285,195500000.0
2009-12-14 19:32:00,0.7286,0.7295,0.7286,0.7293,114800000.0
2009-12-14 19:33:00,0.7293,0.72945,0.72925,0.7293,37100000.0
2009-12-14 19:34:00,0.7293,0.7293,0.7293,0.7293,6400000.0
2009-12-14 19:35:00,0.72935,0.72975,0.72935,0.7297,79100000.0
2009-12-14 19:36:00,0.72965,0.72975,0.72965,0.7297,24000000.0
2009-12-14 19:37:00,0.7297,0.7297,0.72965,0.72965,54400000.0
2009-12-14 19:38:00,0.7297,0.7297,0.7296,0.72965,68800000.0
2009-12-14 19:39:00,0.72975,0.72975,0.7294,0.72945,110600000.0
2009-12-14 19:40:00,0.72945,0.72955,0.7294,0.72945,75800000.0
2009-12-14 19:41:00,0.72945,0.72945,0.7292,0.72925,93900000.0
2009-12-14 19:42:00,0.72925,0.72945,0.72925,0.7293,104000000.0
2009-12-14 19:43:00,0.7293,0.72935,0.7293,0.72935,111500000.0
2009-12-14 19:44:00,0.72935,0.72965,0.72935,0.72965,72500000.0
2009-12-14 19:45:00,0.72965,0.72965,0.7296,0.72965,30400000.0
2009-12-14 19:46:00,0.72965,0.7297,0.72965,0.72965,77200000.0
2009-12-14 19:47:00,0.7296,0.7297,0.7296,0.7296,93400000.0
2009-12-14 19:48:00,0.72965,0.72975,0.7296,0.72965,34300000.0
2009-12-14 19:49:00,0.72965,0.72965,0.7296,0.72965,22400000.0
2009-12-14 19:50:00,0.72965,0.72965,0.72955,0.72955,53100000.0
2009-12-14 19:51:00,0.72955,0.72955,0.7293,0.7293,92400000.0
2009-12-14 19:52:00,0.72925,0.72925,0.7289,0.729,164200001.0
2009-12-14 19:53:00,0.729,0.729,0.7288,0.7288,227300000.0
2009-12-14 19:54:00,0.7288,0.72885,0.72865,0.72865,127600000.0
2009-12-14 19:55:00,0.72865,0.72875,0.72865,0.72875,110200000.0
2009-12-14 19:56:00,0.72875,0.72895,0.7287,0.7289,100400000.0
2009-12-14 19:57:00,0.7289,0.7289,0.7289,0.7289,4600000.0
2009-12-14 19:58:00,0.72875,0.72885,0.72855,0.7286,250400000.0
2009-12-14 19:59:00,0.72865,0.72865,0.7286,0.72865,79300000.0
2009-12-14 20:00:00,0.72865,0.72865,0.72825,0.72835,98000000.0
2009-12-14 20:01:00,0.7283,0.72835,0.7283,0.7283,81000000.0
2009-12-14 20:02:00,0.7283,0.72835,0.72825,0.72825,59600000.0
2009-12-14 20:03:00,0.72825,0.72835,0.7281,0.7281,95000000.0
2009-12-14 20:04:00,0.72805,0.7282,0.72805,0.7281,119400000.0
2009-12-14 20:05:00,0.72815,0.72815,0.72805,0.72805,108100000.0
2009-12-14 20:06:00,0.72805,0.72825,0.7279,0.72805,174000000.0
2009-12-14 20:07:00,0.7281,0.7283,0.72805,0.72825,119000000.0
2009-12-14 20:08:00,0.7283,0.72845,0.7283,0.72835,89800000.0
2009-12-14 20:09:00,0.7283,0.72835,0.7283,0.72835,111900000.0
2009-12-14 20:10:00,0.72835,0.72835,0.72815,0.72825,242600000.0
2009-12-14 20:11:00,0.72825,0.72825,0.728,0.72805,61700000.0
2009-12-14 20:12:00,0.72805,0.72815,0.728,0.72805,44700000.0
2009-12-14 20:13:00,0.72805,0.72805,0.72795,0.728,120499999.0
2009-12-14 20:14:00,0.728,0.72805,0.7279,0.7279,178600000.0
2009-12-14 20:15:00,0.72795,0.72805,0.7274,0.72785,288200000.0
2009-12-14 20:16:00,0.72785,0.72795,0.72785,0.72785,13000000.0
2009-12-14 20:17:00,0.72785,0.72785,0.72765,0.72785,55700000.0
2009-12-14 20:18:00,0.72785,0.72785,0.7275,0.72755,220500000.0
2009-12-14 20:19:00,0.7275,0.72755,0.7274,0.7274,125100000.0
2009-12-14 20:20:00,0.7274,0.7277,0.7274,0.7277,271500000.0
2009-12-14 20:21:00,0.72775,0.72775,0.7277,0.72775,37000000.0
2009-12-14 20:22:00,0.72775,0.72795,0.72775,0.72785,114400000.0
2009-12-14 20:23:00,0.72785,0.7279,0.7278,0.72785,101400000.0
2009-12-14 20:24:00,0.72795,0.72795,0.7279,0.7279,34200000.0
2009-12-14 20:25:00,0.72785,0.728,0.7278,0.7279,151900000.0
2009-12-14 20:26:00,0.72795,0.7284,0.72795,0.7284,162100000.0
2009-12-14 20:27:00,0.72855,0.7286,0.72855,0.7286,105800000.0
2009-12-14 20:28:00,0.7286,0.72865,0.72855,0.72865,99700000.0
2009-12-14 20:29:00,0.7286,0.72865,0.7286,0.7286,27400000.0
2009-12-14 20:30:00,0.72865,0.72875,0.7286,0.72865,49700000.0
2009-12-14 20:31:00,0.72865,0.7288,0.7285,0.72855,173500000.0
2009-12-14 20:32:00,0.7286,0.7286,0.7286,0.7286,5400000.0
2009-12-14 20:33:00,0.7286,0.7286,0.72855,0.7286,57100000.0
2009-12-14 20:34:00,0.7286,0.72875,0.72855,0.7286,98000000.0
2009-12-14 20:35:00,0.7286,0.72865,0.7286,0.72865,24400000.0
2009-12-14 20:36:00,0.72865,0.72865,0.7285,0.72855,81300000.0
2009-12-14 20:37:00,0.72855,0.7286,0.72825,0.72825,102900000.0
2009-12-14 20:38:00,0.72825,0.7284,0.72825,0.72835,146900000.0
2009-12-14 20:39:00,0.72835,0.72845,0.7283,0.72835,54000000.0
2009-12-14 20:40:00,0.7284,0.7284,0.7283,0.7284,66900000.0
2009-12-14 20:41:00,0.72835,0.7284,0.7283,0.72835,80700000.0
2009-12-14 20:42:00,0.72835,0.72845,0.7283,0.72845,30100000.0
2009-12-14 20:43:00,0.72845,0.72845,0.7284,0.7284,17800000.0
2009-12-14 20:44:00,0.7284,0.7284,0.72785,0.7279,221100000.0
2009-12-14 20:45:00,0.7279,0.7279,0.72785,0.7279,43700000.0
2009-12-14 20:46:00,0.72795,0.72815,0.72795,0.7281,76300000.0
2009-12-14 20:47:00,0.7281,0.72825,0.7281,0.72815,153800000.0
2009-12-14 20:48:00,0.72815,0.72825,0.72805,0.7281,111300000.0
2009-12-14 20:49:00,0.7281,0.7281,0.7281,0.7281,15500000.0
2009-12-14 20:50:00,0.7281,0.7281,0.7281,0.7281,43500000.0
2009-12-14 20:51:00,0.72815,0.72815,0.72815,0.72815,67600000.0
2009-12-14 20:52:00,0.72815,0.7284,0.72815,0.7284,29500000.0
2009-12-14 20:53:00,0.7284,0.7284,0.72815,0.7282,101200000.0
2009-12-14 20:54:00,0.7282,0.72825,0.72815,0.7282,52800000.0
2009-12-14 20:55:00,0.7282,0.7282,0.7282,0.7282,38700000.0
2009-12-14 20:56:00,0.7282,0.7282,0.72815,0.72815,27700000.0
2009-12-14 20:57:00,0.72815,0.72815,0.7281,0.7281,86800000.0
2009-12-14 20:58:00,0.7281,0.72825,0.72805,0.7282,137800000.0
2009-12-14 20:59:00,0.72825,0.72825,0.72815,0.72815,10700000.0
2009-12-14 21:00:00,0.72815,0.72815,0.72805,0.72805,83600000.0
2009-12-14 21:01:00,0.7281,0.7281,0.72805,0.7281,38900000.0
2009-12-14 21:02:00,0.7281,0.72815,0.7281,0.7281,60700000.0
2009-12-14 21:03:00,0.7281,0.7281,0.7281,0.7281,8700000.0
2009-12-14 21:04:00,0.72815,0.72815,0.72805,0.72805,82200000.0
2009-12-14 21:05:00,0.72805,0.7281,0.72795,0.72795,92400000.0
2009-12-14 21:06:00,0.72795,0.72805,0.72795,0.728,144300000.0
2009-12-14 21:07:00,0.728,0.72805,0.7279,0.7279,82700000.0
2009-12-14 21:08:00,0.72785,0.72795,0.72785,0.72795,112400000.0
2009-12-14 21:09:00,0.72795,0.72815,0.72795,0.7281,192600000.0
2009-12-14 21:10:00,0.7281,0.7281,0.728,0.728,108400000.0
2009-12-14 21:11:00,0.728,0.72825,0.728,0.72825,123100000.0
2009-12-14 21:12:00,0.72825,0.7283,0.72815,0.7282,152200000.0
2009-12-14 21:13:00,0.7282,0.72825,0.72815,0.72825,185800000.0
2009-12-14 21:14:00,0.72825,0.72825,0.72815,0.7282,113400000.0
2009-12-14 21:15:00,0.7282,0.7282,0.7282,0.7282,22000000.0
2009-12-14 21:16:00,0.7282,0.7282,0.72775,0.7279,216800000.0
2009-12-14 21:17:00,0.7279,0.7279,0.72745,0.72745,110300000.0
2009-12-14 21:18:00,0.72745,0.72745,0.7274,0.7274,80300000.0
2009-12-14 21:19:00,0.7274,0.7274,0.7274,0.7274,22800000.0
2009-12-14 21:20:00,0.72755,0.72755,0.7274,0.72745,114200001.0
2009-12-14 21:21:00,0.72745,0.72745,0.72735,0.72735,52700000.0
2009-12-14 21:22:00,0.72735,0.72745,0.72735,0.72735,25100000.0
2009-12-14 21:23:00,0.72745,0.72745,0.72735,0.72735,22300000.0
2009-12-14 21:24:00,0.72735,0.7274,0.72735,0.7274,39400000.0
2009-12-14 21:25:00,0.72745,0.7277,0.7274,0.7277,58400000.0
2009-12-14 21:26:00,0.7277,0.7277,0.72735,0.7275,164000000.0
2009-12-14 21:27:00,0.7275,0.7275,0.72745,0.72745,150700000.0
2009-12-14 21:28:00,0.72745,0.72745,0.72735,0.7274,104200000.0
2009-12-14 21:29:00,0.7274,0.7274,0.7273,0.72735,62300000.0
2009-12-14 21:30:00,0.72735,0.72735,0.7273,0.7273,183700000.0
2009-12-14 21:31:00,0.7273,0.72735,0.72725,0.72725,51700000.0
2009-12-14 21:32:00,0.7273,0.72735,0.72725,0.72725,30300000.0
2009-12-14 21:33:00,0.72725,0.7274,0.72725,0.7273,90200000.0
2009-12-14 21:34:00,0.72735,0.72735,0.7273,0.7273,30100000.0
2009-12-14 21:35:00,0.72745,0.72745,0.7273,0.7273,55500000.0
2009-12-14 21:36:00,0.7273,0.72745,0.7273,0.72735,93000000.0
2009-12-14 21:37:00,0.72735,0.72745,0.72725,0.7274,103300000.0
2009-12-14 21:38:00,0.7274,0.72745,0.7272,0.7272,207600000.0
2009-12-14 21:39:00,0.7272,0.72735,0.7272,0.72725,182300000.0
2009-12-14 21:40:00,0.72725,0.72735,0.7272,0.72725,178100000.0
2009-12-14 21:41:00,0.72725,0.7273,0.72725,0.7273,92100000.0
2009-12-14 21:42:00,0.72725,0.72725,0.72715,0.72715,61500000.0
2009-12-14 21:43:00,0.72715,0.72715,0.72705,0.72705,36600000.0
2009-12-14 21:44:00,0.72705,0.7271,0.727,0.727,97200000.0
2009-12-14 21:45:00,0.72705,0.72705,0.72695,0.727,52100000.0
2009-12-14 21:46:00,0.727,0.727,0.72695,0.72695,36900000.0
2009-12-14 21:47:00,0.72695,0.72695,0.72695,0.72695,90400000.0
2009-12-14 21:48:00,0.72695,0.72695,0.7269,0.72695,154800000.0
2009-12-14 21:49:00,0.727,0.72705,0.727,0.727,42500000.0
2009-12-14 21:50:00,0.727,0.72705,0.72695,0.72695,158500000.0
2009-12-14 21:51:00,0.72695,0.7273,0.72695,0.7273,104900000.0
2009-12-14 21:52:00,0.7273,0.7273,0.7273,0.7273,18300000.0
2009-12-14 21:53:00,0.7273,0.72735,0.72725,0.72735,75800000.0
2009-12-14 21:54:00,0.72735,0.72755,0.7273,0.72755,96200000.0
2009-12-14 21:55:00,0.72745,0.72745,0.7273,0.72735,44000000.0
2009-12-14 21:56:00,0.72735,0.72735,0.7269,0.7269,57200000.0
2009-12-14 21:57:00,0.7269,0.72725,0.72675,0.72725,120200000.0
2009-12-14 21:58:00,0.72725,0.72725,0.72695,0.727,107200000.0
2009-12-14 21:59:00,0.72705,0.72745,0.72705,0.72745,232400000.0
2009-12-14 22:00:00,0.72745,0.7275,0.7273,0.7274,159700000.0
2009-12-14 22:01:00,0.7274,0.7274,0.72735,0.72735,21200000.0
2009-12-14 22:02:00,0.72735,0.7274,0.72735,0.7274,46200000.0
2009-12-14 22:03:00,0.7275,0.7276,0.7275,0.7275,23300000.0
2009-12-14 22:04:00,0.7275,0.7275,0.72745,0.72745,49700000.0
2009-12-14 22:05:00,0.72737,0.72738,0.72737,0.72738,2000000.0
2009-12-14 22:06:00,0.7275,0.7275,0.7275,0.7275,3300000.0
2009-12-14 22:07:00,0.72745,0.7275,0.72745,0.7275,8100000.0
2009-12-14 22:08:00,0.7275,0.72755,0.7275,0.7275,7000000.0
2009-12-14 22:09:00,0.7275,0.72755,0.7275,0.7275,39300000.0
2009-12-14 22:10:00,0.7275,0.7275,0.7275,0.7275,1100000.0
2009-12-14 22:11:00,0.7275,0.7276,0.7275,0.72755,21000000.0
2009-12-14 22:12:00,0.72755,0.72775,0.72755,0.72765,33700000.0
2009-12-14 22:13:00,0.72765,0.72765,0.7276,0.7276,38100000.0
2009-12-14 22:14:00,0.7276,0.72765,0.7276,0.72765,22000000.0
2009-12-14 22:15:00,0.72765,0.7277,0.7275,0.7275,90200000.0
2009-12-14 22:16:00,0.72755,0.72755,0.72755,0.72755,15100000.0
2009-12-14 22:17:00,0.72755,0.72775,0.7275,0.72765,221000000.0
2009-12-14 22:18:00,0.72765,0.72765,0.72745,0.7276,135900000.0
2009-12-14 22:19:00,0.72755,0.7281,0.72755,0.72795,84700000.0
2009-12-14 22:20:00,0.72805,0.72805,0.7277,0.72795,95900000.0
2009-12-14 22:21:00,0.728,0.728,0.72775,0.72775,78800000.0
2009-12-14 22:22:00,0.72775,0.7278,0.72745,0.7275,73300000.0
2009-12-14 22:23:00,0.7275,0.7275,0.7275,0.7275,7500000.0
2009-12-14 22:24:00,0.7275,0.7275,0.7275,0.7275,11200000.0
2009-12-14 22:25:00,0.7275,0.7275,0.7275,0.7275,3200000.0
2009-12-14 22:26:00,0.72755,0.72755,0.7275,0.72755,6600000.0
2009-12-14 22:27:00,0.72755,0.72755,0.72755,0.72755,1000000.0
2009-12-14 22:28:00,0.72755,0.72765,0.72755,0.72755,7800000.0
2009-12-14 22:29:00,0.72755,0.72765,0.72755,0.72755,10200000.0
2009-12-14 22:30:00,0.72765,0.72765,0.72755,0.72755,4000000.0
2009-12-14 22:31:00,0.72765,0.72765,0.72755,0.72765,7000000.0
2009-12-14 22:32:00,0.72755,0.72765,0.72755,0.72755,6000000.0
2009-12-14 22:33:00,0.72755,0.72765,0.72755,0.7276,18800000.0
2009-12-14 22:34:00,0.7276,0.72765,0.7276,0.7276,8400000.0
2009-12-14 22:35:00,0.72775,0.7278,0.72775,0.72775,41900000.0
2009-12-14 22:36:00,0.72775,0.72775,0.72775,0.72775,7600000.0
2009-12-14 22:37:00,0.72785,0.72785,0.72775,0.72775,12200000.0
2009-12-14 22:38:00,0.72775,0.72785,0.72775,0.72775,8000000.0
2009-12-14 22:39:00,0.72775,0.72785,0.72775,0.72785,5000000.0
2009-12-14 22:40:00,0.72785,0.72785,0.72775,0.72775,5000000.0
2009-12-14 22:41:00,0.72775,0.72775,0.72775,0.72775,2000000.0
2009-12-14 22:42:00,0.72775,0.72775,0.72775,0.72775,2000000.0
2009-12-14 22:43:00,0.72734,0.72757,0.72734,0.72748,30200000.0
2009-12-14 22:44:00,0.72728,0.72748,0.72702,0.7274,36700000.0
2009-12-14 22:45:00,0.7277,0.7277,0.72765,0.72765,8600000.0
2009-12-14 22:46:00,0.72765,0.7277,0.72765,0.7277,10500000.0
2009-12-14 22:47:00,0.72749,0.72754,0.72729,0.72731,27700000.0
2009-12-14 22:48:00,0.72732,0.72757,0.72732,0.72741,84600000.0
2009-12-14 22:49:00,0.72775,0.72775,0.7277,0.7277,12400000.0
2009-12-14 22:50:00,0.72775,0.72795,0.7277,0.7278,55900000.0
2009-12-14 22:51:00,0.72785,0.7279,0.72785,0.72785,37800000.0
2009-12-14 22:52:00,0.7279,0.72795,0.72785,0.72795,44000000.0
2009-12-14 22:53:00,0.72795,0.72795,0.7279,0.7279,2100000.0
2009-12-14 22:54:00,0.72775,0.72781,0.72764,0.72775,44500000.0
2009-12-14 22:55:00,0.72785,0.72785,0.7277,0.7277,48800000.0
2009-12-14 22:56:00,0.72739,0.72768,0.72732,0.72757,81000000.0
2009-12-14 22:57:00,0.7277,0.7277,0.7277,0.7277,9700000.0
2009-12-14 22:58:00,0.72765,0.72765,0.72765,0.72765,4000000.0
2009-12-14 22:59:00,0.72752,0.72758,0.72705,0.72705,34200000.0
2009-12-14 23:00:00,0.72765,0.72765,0.72765,0.72765,8800000.0
2009-12-14 23:01:00,0.72749,0.72758,0.72711,0.72758,65700000.0
2009-12-14 23:02:00,0.72765,0.7277,0.72765,0.7277,16200000.0
2009-12-14 23:03:00,0.7277,0.7277,0.72765,0.72765,40900000.0
2009-12-14 23:04:00,0.7278,0.728,0.7277,0.7277,48700000.0
2009-12-14 23:05:00,0.72761,0.72761,0.72735,0.72752,20000000.0
2009-12-14 23:06:00,0.7279,0.7279,0.7279,0.7279,3200000.0
2009-12-14 23:07:00,0.72805,0.7281,0.72805,0.7281,24400000.0
2009-12-14 23:08:00,0.7281,0.72815,0.7281,0.72815,3400000.0
2009-12-14 23:09:00,0.7281,0.7281,0.7281,0.7281,2000000.0
2009-12-14 23:10:00,0.7281,0.7281,0.7281,0.7281,8400000.0
2009-12-14 23:11:00,0.7281,0.7281,0.7281,0.7281,2000000.0
2009-12-14 23:12:00,0.7281,0.72815,0.7281,0.7281,24400000.0
2009-12-14 23:13:00,0.7281,0.7281,0.72765,0.72765,39800000.0
2009-12-14 23:14:00,0.72729,0.72748,0.72722,0.72747,44100000.0
2009-12-14 23:15:00,0.7275,0.72752,0.72716,0.72752,94200000.0
2009-12-14 23:16:00,0.72737,0.72746,0.72729,0.72729,34300000.0
2009-12-14 23:17:00,0.72765,0.72765,0.7276,0.72765,17200000.0
2009-12-14 23:18:00,0.72775,0.72775,0.7276,0.72765,27400000.0
2009-12-14 23:19:00,0.7277,0.7277,0.72765,0.72765,3300000.0
2009-12-14 23:20:00,0.72732,0.72763,0.7273,0.7273,24200000.0
2009-12-14 23:21:00,0.72738,0.72747,0.72731,0.72745,41800000.0
2009-12-14 23:22:00,0.72765,0.72765,0.7276,0.72765,36000000.0
2009-12-14 23:23:00,0.7277,0.72825,0.7277,0.7282,69400000.0
2009-12-14 23:24:00,0.7282,0.72835,0.7282,0.72835,27900000.0
2009-12-14 23:25:00,0.72835,0.72835,0.72805,0.72805,78500000.0
2009-12-14 23:26:00,0.72805,0.72835,0.72805,0.72835,102400000.0
2009-12-14 23:27:00,0.72835,0.72835,0.7282,0.7282,28200000.0
2009-12-14 23:28:00,0.7282,0.7282,0.7282,0.7282,9700000.0
2009-12-14 23:29:00,0.72793,0.72799,0.72776,0.72798,63300000.0
2009-12-14 23:30:00,0.7282,0.7283,0.7282,0.72825,38600000.0
2009-12-14 23:31:00,0.72825,0.72835,0.72825,0.7283,29900000.0
2009-12-14 23:32:00,0.7283,0.72835,0.7283,0.72835,15300000.0
2009-12-14 23:33:00,0.72845,0.72845,0.72835,0.72845,6300000.0
2009-12-14 23:34:00,0.72835,0.72835,0.7283,0.7283,12900000.0
2009-12-14 23:35:00,0.7283,0.7283,0.7282,0.7282,11900000.0
2009-12-14 23:36:00,0.7281,0.72825,0.7281,0.72825,11800000.0
2009-12-14 23:37:00,0.72785,0.72793,0.72737,0.72787,56100000.0
2009-12-14 23:38:00,0.72783,0.72809,0.72783,0.728,92800000.0
2009-12-14 23:39:00,0.72805,0.72821,0.72795,0.72811,115500000.0
2009-12-14 23:40:00,0.72825,0.72825,0.72825,0.72825,8600000.0
2009-12-14 23:41:00,0.72825,0.72825,0.7282,0.7282,5400000.0
2009-12-14 23:42:00,0.7281,0.7282,0.7281,0.7282,30100000.0
2009-12-14 23:43:00,0.7282,0.7282,0.7282,0.7282,5400000.0
2009-12-14 23:44:00,0.7279,0.72798,0.7279,0.72798,8000000.0
2009-12-14 23:45:00,0.72815,0.72815,0.72815,0.72815,8600000.0
2009-12-14 23:46:00,0.72805,0.72805,0.72805,0.72805,37000000.0
2009-12-14 23:47:00,0.72805,0.72805,0.7277,0.7278,35500000.0
2009-12-14 23:48:00,0.72785,0.72795,0.72785,0.72795,13100000.0
2009-12-14 23:49:00,0.72795,0.72795,0.72795,0.72795,13500000.0
2009-12-14 23:50:00,0.72771,0.72804,0.72768,0.72777,44400000.0
2009-12-14 23:51:00,0.728,0.7282,0.728,0.7282,32200000.0
2009-12-14 23:52:00,0.7282,0.7282,0.7282,0.7282,6300000.0
2009-12-14 23:53:00,0.7282,0.7282,0.7281,0.7281,7700000.0
2009-12-14 23:54:00,0.72815,0.72815,0.72815,0.72815,1000000.0
2009-12-14 23:55:00,0.72825,0.7283,0.72825,0.7283,2000000.0
2009-12-14 23:56:00,0.7283,0.7284,0.7283,0.7284,4000000.0
2009-12-14 23:57:00,0.7284,0.7284,0.728,0.7281,5000000.0
2009-12-14 23:58:00,0.72815,0.72815,0.72755,0.72755,5400000.0
2009-12-14 23:59:00,0.72795,0.72795,0.72755,0.7276,12000000.0
2009-12-15 00:00:00,0.72755,0.72755,0.72755,0.72755,2000000.0
2009-12-15 00:01:00,0.72755,0.7276,0.72755,0.7276,21100000.0
2009-12-15 00:02:00,0.7276,0.7276,0.7271,0.72715,47600000.0
2009-12-15 00:03:00,0.7272,0.72725,0.72715,0.72715,31600000.0
2009-12-15 00:04:00,0.72715,0.72715,0.72715,0.72715,2000000.0
2009-12-15 00:05:00,0.72715,0.72715,0.72715,0.72715,5200000.0
2009-12-15 00:06:00,0.72683,0.72718,0.72671,0.72718,30500000.0
2009-12-15 00:07:00,0.72715,0.72715,0.72705,0.72705,16200000.0
2009-12-15 00:08:00,0.72725,0.72735,0.7269,0.7269,13000000.0
2009-12-15 00:09:00,0.72695,0.72695,0.72665,0.72685,28700000.0
2009-12-15 00:10:00,0.72685,0.72685,0.72685,0.72685,4300000.0
2009-12-15 00:11:00,0.72655,0.7268,0.72655,0.72675,128100000.0
2009-12-15 00:12:00,0.727,0.727,0.727,0.727,3200000.0
2009-12-15 00:13:00,0.72685,0.72735,0.72675,0.72675,26300000.0
2009-12-15 00:14:00,0.72685,0.72685,0.72685,0.72685,5100000.0
2009-12-15 00:15:00,0.72685,0.72785,0.72685,0.7274,13400000.0
2009-12-15 00:16:00,0.7273,0.72745,0.72715,0.72715,30900000.0
2009-12-15 00:17:00,0.7273,0.72745,0.7273,0.72735,17700000.0
2009-12-15 00:18:00,0.72735,0.72735,0.7271,0.7271,8300000.0
2009-12-15 00:19:00,0.7271,0.72725,0.7271,0.7272,13400000.0
2009-12-15 00:20:00,0.72725,0.72725,0.72725,0.72725,1000000.0
2009-12-15 00:21:00,0.7273,0.72735,0.7272,0.72725,17100000.0
2009-12-15 00:22:00,0.7272,0.7273,0.72715,0.72725,10000000.0
2009-12-15 00:23:00,0.7271,0.72725,0.72705,0.72705,18600000.0
2009-12-15 00:24:00,0.72715,0.72735,0.727,0.7272,18700000.0
2009-12-15 00:25:00,0.72725,0.72725,0.72725,0.72725,1000000.0
2009-12-15 00:26:00,0.7271,0.7271,0.7271,0.7271,2000000.0
2009-12-15 00:27:00,0.72715,0.72735,0.72705,0.72735,7300000.0
2009-12-15 00:28:00,0.72735,0.72755,0.72735,0.7275,9800000.0
2009-12-15 00:29:00,0.7276,0.7276,0.7273,0.7273,9200000.0
2009-12-15 00:30:00,0.72715,0.7272,0.7271,0.7271,11000000.0
2009-12-15 00:31:00,0.7271,0.7271,0.727,0.727,8200000.0
2009-12-15 00:32:00,0.727,0.72705,0.72685,0.72685,11400000.0
2009-12-15 00:33:00,0.72685,0.72685,0.7268,0.7268,3600000.0
2009-12-15 00:34:00,0.7268,0.7268,0.7268,0.7268,10000000.0
2009-12-15 00:35:00,0.7268,0.7268,0.7268,0.7268,4800000.0
2009-12-15 00:36:00,0.7268,0.72685,0.7268,0.7268,11400000.0
2009-12-15 00:37:00,0.7268,0.7268,0.7268,0.7268,9300000.0
2009-12-15 00:38:00,0.7268,0.7268,0.7268,0.7268,3600000.0
2009-12-15 00:39:00,0.7268,0.7268,0.72675,0.72675,23900000.0
2009-12-15 00:40:00,0.7268,0.7268,0.72675,0.72675,6400000.0
2009-12-15 00:41:00,0.72675,0.72675,0.72675,0.72675,5800000.0
2009-12-15 00:42:00,0.72685,0.7269,0.72675,0.72685,11300000.0
2009-12-15 00:43:00,0.7269,0.7269,0.72665,0.7268,11400000.0
2009-12-15 00:44:00,0.7268,0.72685,0.7268,0.72685,10400000.0
2009-12-15 00:45:00,0.7269,0.7269,0.7268,0.72685,3600000.0
2009-12-15 00:46:00,0.7268,0.72685,0.72675,0.72675,10200000.0
2009-12-15 00:47:00,0.72685,0.7269,0.7268,0.7268,27700000.0
2009-12-15 00:48:00,0.7268,0.7269,0.7268,0.7268,20400000.0
2009-12-15 00:49:00,0.7269,0.7269,0.7268,0.7268,21600000.0
2009-12-15 00:50:00,0.7268,0.7268,0.7268,0.7268,4800000.0
2009-12-15 00:51:00,0.7268,0.72685,0.7268,0.72685,10200000.0
2009-12-15 00:52:00,0.7269,0.7271,0.7268,0.72695,14000000.0
2009-12-15 00:53:00,0.72695,0.72695,0.72695,0.72695,6800000.0
2009-12-15 00:54:00,0.72697,0.72702,0.72675,0.7269,149500000.0
2009-12-15 00:55:00,0.727,0.72715,0.72695,0.72715,7400000.0
2009-12-15 00:56:00,0.72695,0.72695,0.72695,0.72695,3200000.0
2009-12-15 00:57:00,0.727,0.72705,0.7269,0.7269,21300000.0
2009-12-15 00:58:00,0.7269,0.727,0.7269,0.7269,6100000.0
2009-12-15 00:59:00,0.72671,0.72691,0.72643,0.72684,82100000.0
2009-12-15 01:00:00,0.72678,0.72706,0.72665,0.72665,29000000.0
2009-12-15 01:01:00,0.72664,0.72675,0.72652,0.72661,21800000.0
2009-12-15 01:02:00,0.7269,0.72695,0.7269,0.72695,9200000.0
2009-12-15 01:03:00,0.72695,0.727,0.72695,0.727,38900000.0
2009-12-15 01:04:00,0.72705,0.7272,0.727,0.7272,38700000.0
2009-12-15 01:05:00,0.72705,0.7272,0.727,0.72705,35500000.0
2009-12-15 01:06:00,0.7271,0.7271,0.7271,0.7271,8900000.0
2009-12-15 01:07:00,0.7271,0.7271,0.7271,0.7271,2400000.0
2009-12-15 01:08:00,0.7271,0.7271,0.72705,0.72705,12500000.0
2009-12-15 01:09:00,0.727,0.727,0.727,0.727,25200000.0
2009-12-15 01:10:00,0.727,0.727,0.727,0.727,1100000.0
2009-12-15 01:11:00,0.727,0.72705,0.72695,0.727,68900000.0
2009-12-15 01:12:00,0.72715,0.72715,0.727,0.7271,14700000.0
2009-12-15 01:13:00,0.72705,0.72705,0.727,0.727,11600000.0
2009-12-15 01:14:00,0.72705,0.72705,0.72705,0.72705,4500000.0
2009-12-15 01:15:00,0.727,0.727,0.727,0.727,12000000.0
2009-12-15 01:16:00,0.727,0.7271,0.727,0.7271,16800000.0
2009-12-15 01:17:00,0.7271,0.7271,0.72705,0.72705,5000000.0
2009-12-15 01:18:00,0.7269,0.72699,0.72659,0.72685,169100000.0
2009-12-15 01:19:00,0.7271,0.7271,0.7271,0.7271,12400000.0
2009-12-15 01:20:00,0.72705,0.7271,0.72695,0.7271,44300000.0
2009-12-15 01:21:00,0.72705,0.72705,0.72705,0.72705,4000000.0
2009-12-15 01:22:00,0.72705,0.72705,0.72705,0.72705,8700000.0
2009-12-15 01:23:00,0.727,0.727,0.7269,0.7269,57300000.0
2009-12-15 01:24:00,0.7269,0.7269,0.7267,0.7268,50200000.0
2009-12-15 01:25:00,0.7268,0.727,0.7268,0.72695,52500000.0
2009-12-15 01:26:00,0.727,0.72705,0.72695,0.72695,56900000.0
2009-12-15 01:27:00,0.7269,0.727,0.7269,0.727,33400000.0
2009-12-15 01:28:00,0.727,0.727,0.7269,0.72695,65700000.0
2009-12-15 01:29:00,0.72695,0.7271,0.72695,0.72705,84600000.0
2009-12-15 01:30:00,0.72705,0.72705,0.727,0.727,59000000.0
2009-12-15 01:31:00,0.72695,0.727,0.72695,0.727,19600000.0
2009-12-15 01:32:00,0.72695,0.72695,0.72675,0.72695,69500000.0
2009-12-15 01:33:00,0.72695,0.72695,0.72695,0.72695,1600000.0
2009-12-15 01:34:00,0.72662,0.72674,0.72662,0.72668,12000000.0
2009-12-15 01:35:00,0.72669,0.72686,0.7265,0.72668,34100000.0
2009-12-15 01:36:00,0.72655,0.72678,0.72644,0.72665,84900000.0
2009-12-15 01:37:00,0.72695,0.72695,0.72695,0.72695,3200000.0
2009-12-15 01:38:00,0.72672,0.72683,0.72667,0.72667,20100000.0
2009-12-15 01:39:00,0.72663,0.72687,0.72661,0.72684,34600000.0
2009-12-15 01:40:00,0.72687,0.72716,0.7267,0.72681,91400000.0
2009-12-15 01:41:00,0.72675,0.72687,0.72664,0.72669,63200000.0
2009-12-15 01:42:00,0.72695,0.72695,0.72695,0.72695,1600000.0
2009-12-15 01:43:00,0.72695,0.72705,0.72695,0.72695,29600000.0
2009-12-15 01:44:00,0.72695,0.72695,0.72695,0.72695,3200000.0
2009-12-15 01:45:00,0.72695,0.727,0.7269,0.7269,46300000.0
2009-12-15 01:46:00,0.7269,0.7269,0.7269,0.7269,5000000.0
2009-12-15 01:47:00,0.72678,0.72679,0.72656,0.72656,17600000.0
2009-12-15 01:48:00,0.72652,0.72676,0.72652,0.72661,20800000.0
2009-12-15 01:49:00,0.72685,0.727,0.72685,0.727,62400000.0
2009-12-15 01:50:00,0.72695,0.727,0.72695,0.727,85200000.0
2009-12-15 01:51:00,0.727,0.727,0.72695,0.72695,9900000.0
2009-12-15 01:52:00,0.72695,0.72695,0.72695,0.72695,3200000.0
2009-12-15 01:53:00,0.72669,0.7269,0.72654,0.72668,25700000.0
2009-12-15 01:54:00,0.72665,0.7269,0.72665,0.7267,31400000.0
2009-12-15 01:55:00,0.72655,0.72673,0.72644,0.72655,20000000.0
2009-12-15 01:56:00,0.72695,0.72695,0.72695,0.72695,1600000.0
2009-12-15 01:57:00,0.72663,0.72684,0.72657,0.72676,30200000.0
2009-12-15 01:58:00,0.7268,0.72699,0.72667,0.72668,48100000.0
2009-12-15 01:59:00,0.72695,0.72705,0.72695,0.72705,16300000.0
2009-12-15 02:00:00,0.72705,0.72705,0.72695,0.72695,24500000.0
2009-12-15 02:01:00,0.7269,0.7269,0.7269,0.7269,13400000.0
2009-12-15 02:02:00,0.7269,0.7269,0.7269,0.7269,11200000.0
2009-12-15 02:03:00,0.7269,0.72705,0.72685,0.72685,86600000.0
2009-12-15 02:04:00,0.72685,0.7269,0.72685,0.7269,14900000.0
2009-12-15 02:05:00,0.7269,0.727,0.72685,0.727,39500000.0
2009-12-15 02:06:00,0.727,0.72705,0.7269,0.727,19500000.0
2009-12-15 02:07:00,0.727,0.727,0.72695,0.72695,17300000.0
2009-12-15 02:08:00,0.727,0.7272,0.727,0.7272,27200000.0
2009-12-15 02:09:00,0.7272,0.7274,0.7272,0.7273,75900000.0
2009-12-15 02:10:00,0.7273,0.7273,0.7272,0.7272,5600000.0
2009-12-15 02:11:00,0.7272,0.7272,0.7272,0.7272,1600000.0
2009-12-15 02:12:00,0.72725,0.7273,0.72725,0.72725,19200000.0
2009-12-15 02:13:00,0.72725,0.7273,0.72725,0.7273,8000000.0
2009-12-15 02:14:00,0.7273,0.72745,0.7273,0.72735,38800000.0
2009-12-15 02:15:00,0.72735,0.7277,0.72735,0.7277,29000000.0
2009-12-15 02:16:00,0.72765,0.72765,0.72755,0.72765,32000000.0
2009-12-15 02:17:00,0.72765,0.72765,0.72755,0.72755,36000000.0
2009-12-15 02:18:00,0.72755,0.72755,0.72745,0.7275,61300000.0
2009-12-15 02:19:00,0.72745,0.7275,0.7274,0.72745,81900000.0
2009-12-15 02:20:00,0.72745,0.7275,0.72745,0.7275,20900000.0
2009-12-15 02:21:00,0.7275,0.7275,0.7275,0.7275,3400000.0
2009-12-15 02:22:00,0.7275,0.7275,0.7275,0.7275,4800000.0
2009-12-15 02:23:00,0.7275,0.72775,0.7275,0.7277,86200000.0
2009-12-15 02:24:00,0.7277,0.72775,0.72765,0.72765,39400000.0
2009-12-15 02:25:00,0.7277,0.7277,0.7277,0.7277,1600000.0
2009-12-15 02:26:00,0.7277,0.72775,0.7276,0.7276,43800000.0
2009-12-15 02:27:00,0.72765,0.7277,0.72765,0.72765,19500000.0
2009-12-15 02:28:00,0.72765,0.72765,0.7275,0.7275,135300000.0
2009-12-15 02:29:00,0.7275,0.72755,0.72745,0.7275,73700000.0
2009-12-15 02:30:00,0.7275,0.7276,0.7268,0.7269,203800000.0
2009-12-15 02:31:00,0.7269,0.7269,0.72655,0.7267,186500000.0
2009-12-15 02:32:00,0.7267,0.7268,0.72665,0.7267,107600000.0
2009-12-15 02:33:00,0.7267,0.7267,0.7267,0.7267,46600000.0
2009-12-15 02:34:00,0.72675,0.7269,0.72665,0.72665,110700000.0
2009-12-15 02:35:00,0.72665,0.72665,0.72635,0.72645,85000000.0
2009-12-15 02:36:00,0.72645,0.72655,0.7264,0.72645,110500000.0
2009-12-15 02:37:00,0.7264,0.72645,0.72625,0.72625,169500000.0
2009-12-15 02:38:00,0.72625,0.7265,0.72575,0.72605,151400000.0
2009-12-15 02:39:00,0.72615,0.7265,0.72615,0.7265,79000000.0
2009-12-15 02:40:00,0.72645,0.7266,0.72645,0.7265,92000000.0
2009-12-15 02:41:00,0.7265,0.72695,0.72645,0.72675,157600000.0
2009-12-15 02:42:00,0.72675,0.72685,0.72675,0.7268,40800000.0
2009-12-15 02:43:00,0.72675,0.72675,0.7266,0.7266,28000000.0
2009-12-15 02:44:00,0.72655,0.72655,0.72635,0.72645,86800000.0
2009-12-15 02:45:00,0.72645,0.7267,0.72645,0.72665,58800000.0
2009-12-15 02:46:00,0.72665,0.72685,0.7266,0.72685,83500000.0
2009-12-15 02:47:00,0.7268,0.72685,0.72675,0.72685,36700000.0
2009-12-15 02:48:00,0.7268,0.72695,0.72675,0.72685,43500000.0
2009-12-15 02:49:00,0.7268,0.72685,0.72675,0.72685,55200000.0
2009-12-15 02:50:00,0.72685,0.72685,0.72685,0.72685,15100000.0
2009-12-15 02:51:00,0.7268,0.7268,0.72675,0.72675,38700000.0
2009-12-15 02:52:00,0.7268,0.7271,0.7268,0.7271,178500000.0
2009-12-15 02:53:00,0.7271,0.72715,0.7268,0.72695,94200000.0
2009-12-15 02:54:00,0.72695,0.7272,0.7268,0.7272,124600000.0
2009-12-15 02:55:00,0.72715,0.72715,0.727,0.72715,98800000.0
2009-12-15 02:56:00,0.72715,0.72715,0.7271,0.7271,24200000.0
2009-12-15 02:57:00,0.7271,0.7272,0.72695,0.72715,77900000.0
2009-12-15 02:58:00,0.72715,0.7272,0.72715,0.7272,15200000.0
2009-12-15 02:59:00,0.72725,0.72725,0.72715,0.72725,44900000.0
2009-12-15 03:00:00,0.72725,0.7275,0.72725,0.7275,73000000.0
2009-12-15 03:01:00,0.7275,0.7275,0.7268,0.72685,102200000.0
2009-12-15 03:02:00,0.72685,0.7272,0.72685,0.7272,58200000.0
2009-12-15 03:03:00,0.7272,0.72745,0.7272,0.72735,40900000.0
2009-12-15 03:04:00,0.72735,0.72735,0.72725,0.7273,20300000.0
2009-12-15 03:05:00,0.7273,0.7273,0.7272,0.72725,144300000.0
2009-12-15 03:06:00,0.7272,0.72725,0.7272,0.7272,19400000.0
2009-12-15 03:07:00,0.72683,0.72697,0.72664,0.72677,39200000.0
2009-12-15 03:08:00,0.72715,0.72715,0.72715,0.72715,7200000.0
2009-12-15 03:09:00,0.72715,0.72715,0.72715,0.72715,3200000.0
2009-12-15 03:10:00,0.72715,0.7272,0.727,0.727,65400000.0
2009-12-15 03:11:00,0.727,0.72705,0.727,0.72705,13100000.0
2009-12-15 03:12:00,0.72705,0.72705,0.727,0.72705,27300000.0
2009-12-15 03:13:00,0.7271,0.72715,0.72705,0.72715,35500000.0
2009-12-15 03:14:00,0.72715,0.72715,0.7271,0.7271,27700000.0
2009-12-15 03:15:00,0.7271,0.7271,0.72705,0.72705,12400000.0
2009-12-15 03:16:00,0.72705,0.72705,0.72705,0.72705,4300000.0
2009-12-15 03:17:00,0.727,0.727,0.727,0.727,5900000.0
2009-12-15 03:18:00,0.727,0.72715,0.727,0.72715,62100000.0
2009-12-15 03:19:00,0.72715,0.72715,0.72715,0.72715,21000000.0
2009-12-15 03:20:00,0.72715,0.72715,0.72715,0.72715,3200000.0
2009-12-15 03:21:00,0.72715,0.72715,0.72715,0.72715,10700000.0
2009-12-15 03:22:00,0.72715,0.72715,0.72715,0.72715,3200000.0
2009-12-15 03:23:00,0.72715,0.72715,0.72715,0.72715,3200000.0
2009-12-15 03:24:00,0.72715,0.72715,0.72715,0.72715,1600000.0
2009-12-15 03:25:00,0.72715,0.72715,0.72715,0.72715,4800000.0
2009-12-15 03:26:00,0.72715,0.72735,0.72715,0.72725,85100000.0
2009-12-15 03:27:00,0.72725,0.72725,0.7272,0.7272,7600000.0
2009-12-15 03:28:00,0.7272,0.7272,0.7272,0.7272,1600000.0
2009-12-15 03:29:00,0.72706,0.7271,0.72687,0.72699,40500000.0
2009-12-15 03:30:00,0.72698,0.72726,0.72686,0.72708,104600000.0
2009-12-15 03:31:00,0.72701,0.72701,0.7268,0.72685,33100000.0
2009-12-15 03:32:00,0.72715,0.72715,0.72715,0.72715,9400000.0
2009-12-15 03:33:00,0.72715,0.72715,0.72715,0.72715,4300000.0
2009-12-15 03:34:00,0.72715,0.72715,0.72705,0.7271,48700000.0
2009-12-15 03:35:00,0.7272,0.72735,0.7272,0.72725,22700000.0
2009-12-15 03:36:00,0.72725,0.72725,0.72725,0.72725,3200000.0
2009-12-15 03:37:00,0.72725,0.7273,0.72725,0.7273,4600000.0
2009-12-15 03:38:00,0.72725,0.72725,0.72715,0.72715,10800000.0
2009-12-15 03:39:00,0.72715,0.72715,0.7269,0.72695,94000000.0
2009-12-15 03:40:00,0.72695,0.72695,0.72695,0.72695,4000000.0
2009-12-15 03:41:00,0.72695,0.72695,0.72695,0.72695,3000000.0
2009-12-15 03:42:00,0.72685,0.72685,0.72685,0.72685,30500000.0
2009-12-15 03:43:00,0.72685,0.72685,0.72685,0.72685,43600000.0
2009-12-15 03:44:00,0.72685,0.72695,0.7267,0.72675,139600000.0
2009-12-15 03:45:00,0.72675,0.72695,0.72675,0.72685,96000000.0
2009-12-15 03:46:00,0.72685,0.72685,0.72685,0.72685,9400000.0
2009-12-15 03:47:00,0.72685,0.7269,0.72675,0.72675,76400000.0
2009-12-15 03:48:00,0.72675,0.72685,0.72655,0.72685,111700000.0
2009-12-15 03:49:00,0.72685,0.72705,0.72685,0.72695,61900000.0
2009-12-15 03:50:00,0.7269,0.7269,0.72685,0.72685,41800000.0
2009-12-15 03:51:00,0.72685,0.72685,0.7268,0.7268,17600000.0
2009-12-15 03:52:00,0.72685,0.72685,0.72685,0.72685,4300000.0
2009-12-15 03:53:00,0.7268,0.72685,0.7268,0.72685,8600000.0
2009-12-15 03:54:00,0.72685,0.72695,0.72685,0.72695,31900000.0
2009-12-15 03:55:00,0.72695,0.72705,0.72695,0.72705,18000000.0
2009-12-15 03:56:00,0.72705,0.72705,0.72705,0.72705,15700000.0
2009-12-15 03:57:00,0.72705,0.72705,0.72705,0.72705,3300000.0
2009-12-15 03:58:00,0.72705,0.72715,0.72705,0.72705,42200000.0
2009-12-15 03:59:00,0.72715,0.72715,0.72705,0.72715,59200000.0
2009-12-15 04:00:00,0.72715,0.72715,0.72715,0.72715,1000000.0
2009-12-15 04:01:00,0.72715,0.72715,0.72715,0.72715,2000000.0
2009-12-15 04:02:00,0.72715,0.72715,0.72715,0.72715,13000000.0
2009-12-15 04:03:00,0.72715,0.72715,0.72715,0.72715,3000000.0
2009-12-15 04:04:00,0.72715,0.72715,0.72715,0.72715,13000000.0
2009-12-15 04:05:00,0.72715,0.72715,0.72675,0.72685,58000000.0
2009-12-15 04:06:00,0.72675,0.72685,0.72675,0.72675,31600000.0
2009-12-15 04:07:00,0.72675,0.72675,0.72675,0.72675,127000000.0
2009-12-15 04:08:00,0.72675,0.7269,0.72675,0.7269,51500000.0
2009-12-15 04:09:00,0.72695,0.72695,0.7269,0.7269,36800000.0
2009-12-15 04:10:00,0.7269,0.7269,0.7269,0.7269,5900000.0
2009-12-15 04:11:00,0.72695,0.72695,0.72695,0.72695,1000000.0
2009-12-15 04:12:00,0.7269,0.7269,0.7269,0.7269,17200000.0
2009-12-15 04:13:00,0.72685,0.7269,0.72685,0.7269,18500000.0
2009-12-15 04:14:00,0.7269,0.7269,0.72685,0.7269,14700000.0
2009-12-15 04:15:00,0.7269,0.7269,0.7269,0.7269,6400000.0
2009-12-15 04:16:00,0.7269,0.7269,0.72685,0.7269,62800000.0
2009-12-15 04:17:00,0.7269,0.7269,0.72635,0.72645,192500000.0
2009-12-15 04:18:00,0.72655,0.72655,0.7265,0.72655,6300000.0
2009-12-15 04:19:00,0.72655,0.72675,0.72655,0.72665,13600000.0
2009-12-15 04:20:00,0.72655,0.72655,0.72635,0.7264,89500000.0
2009-12-15 04:21:00,0.7264,0.7265,0.72625,0.7264,89800000.0
2009-12-15 04:22:00,0.7264,0.7264,0.7263,0.7264,65900000.0
2009-12-15 04:23:00,0.7264,0.7264,0.72635,0.7264,70000000.0
2009-12-15 04:24:00,0.72635,0.72645,0.72635,0.72645,29800000.0
2009-12-15 04:25:00,0.72645,0.72645,0.72625,0.7263,50500000.0
2009-12-15 04:26:00,0.7263,0.72635,0.7263,0.7263,21800000.0
2009-12-15 04:27:00,0.7263,0.72635,0.72625,0.7263,91200000.0
2009-12-15 04:28:00,0.7263,0.7263,0.7263,0.7263,3200000.0
2009-12-15 04:29:00,0.72625,0.72625,0.72625,0.72625,9100000.0
2009-12-15 04:30:00,0.72625,0.72625,0.72625,0.72625,18300000.0
2009-12-15 04:31:00,0.72625,0.72625,0.72625,0.72625,16600000.0
2009-12-15 04:32:00,0.72625,0.7264,0.72625,0.7263,66800000.0
2009-12-15 04:33:00,0.72625,0.7264,0.72625,0.72625,102700000.0
2009-12-15 04:34:00,0.72625,0.7264,0.72625,0.7263,54700000.0
2009-12-15 04:35:00,0.7263,0.7263,0.7263,0.7263,5400000.0
2009-12-15 04:36:00,0.72613,0.72617,0.72589,0.72613,27500000.0
2009-12-15 04:37:00,0.72598,0.72626,0.72593,0.72617,51000000.0
2009-12-15 04:38:00,0.72605,0.72615,0.72593,0.72615,33100000.0
2009-12-15 04:39:00,0.7263,0.7263,0.72625,0.72625,6900000.0
2009-12-15 04:40:00,0.72625,0.72625,0.72625,0.72625,10600000.0
2009-12-15 04:41:00,0.72625,0.72645,0.72625,0.7263,72800000.0
2009-12-15 04:42:00,0.7263,0.7263,0.72625,0.72625,8100000.0
2009-12-15 04:43:00,0.72625,0.72625,0.72625,0.72625,6100000.0
2009-12-15 04:44:00,0.7263,0.72635,0.7263,0.72635,8600000.0
2009-12-15 04:45:00,0.72635,0.72635,0.72635,0.72635,1600000.0
2009-12-15 04:46:00,0.72609,0.72626,0.726,0.72602,18300000.0
2009-12-15 04:47:00,0.72635,0.72635,0.72635,0.72635,2000000.0
2009-12-15 04:48:00,0.72645,0.72655,0.72645,0.7265,33300000.0
2009-12-15 04:49:00,0.7265,0.7266,0.7265,0.7266,37700000.0
2009-12-15 04:50:00,0.7266,0.7266,0.7265,0.7265,11000000.0
2009-12-15 04:51:00,0.7265,0.72655,0.7265,0.7265,20200000.0
2009-12-15 04:52:00,0.7265,0.7265,0.72645,0.7265,38300000.0
2009-12-15 04:53:00,0.7265,0.7265,0.7265,0.7265,5500000.0
2009-12-15 04:54:00,0.7265,0.7265,0.72645,0.72645,7900000.0
2009-12-15 04:55:00,0.72645,0.7265,0.72645,0.7265,30400000.0
2009-12-15 04:56:00,0.72645,0.72645,0.72645,0.72645,60600000.0
2009-12-15 04:57:00,0.72645,0.72655,0.7264,0.7264,31800000.0
2009-12-15 04:58:00,0.72645,0.72645,0.7263,0.7263,55200000.0
2009-12-15 04:59:00,0.7263,0.72635,0.7263,0.72635,34200000.0
2009-12-15 05:00:00,0.72635,0.72635,0.7263,0.7263,35800000.0
2009-12-15 05:01:00,0.7263,0.72635,0.7263,0.7263,75800000.0
2009-12-15 05:02:00,0.7263,0.7263,0.7263,0.7263,11900000.0
2009-12-15 05:03:00,0.7263,0.7264,0.72625,0.7264,78500000.0
2009-12-15 05:04:00,0.7264,0.7265,0.7264,0.7265,24900000.0
2009-12-15 05:05:00,0.7265,0.7265,0.72645,0.72645,21100000.0
2009-12-15 05:06:00,0.72645,0.72655,0.72645,0.72645,16100000.0
2009-12-15 05:07:00,0.72645,0.72655,0.72645,0.72645,64100000.0
2009-12-15 05:08:00,0.7265,0.7265,0.7264,0.72645,100300000.0
2009-12-15 05:09:00,0.72645,0.72645,0.72635,0.72635,33300000.0
2009-12-15 05:10:00,0.72635,0.72635,0.72635,0.72635,18300000.0
2009-12-15 05:11:00,0.7263,0.7264,0.72625,0.72635,95900000.0
2009-12-15 05:12:00,0.72635,0.72635,0.72625,0.72625,8600000.0
2009-12-15 05:13:00,0.72625,0.7263,0.72625,0.7263,15100000.0
2009-12-15 05:14:00,0.7263,0.72635,0.7263,0.72635,19200000.0
2009-12-15 05:15:00,0.72635,0.72635,0.72625,0.72635,38400000.0
2009-12-15 05:16:00,0.7263,0.72635,0.7263,0.72635,5200000.0
2009-12-15 05:17:00,0.7262,0.72622,0.72601,0.72602,35200000.0
2009-12-15 05:18:00,0.72596,0.72618,0.72578,0.72605,52800000.0
2009-12-15 05:19:00,0.7263,0.7263,0.72625,0.72625,17000000.0
2009-12-15 05:20:00,0.7263,0.72635,0.7263,0.72635,15900000.0
2009-12-15 05:21:00,0.72635,0.72635,0.7263,0.7263,3000000.0
2009-12-15 05:22:00,0.7263,0.7263,0.7263,0.7263,2000000.0
2009-12-15 05:23:00,0.7263,0.72635,0.7263,0.72635,8400000.0
2009-12-15 05:24:00,0.72635,0.72635,0.7263,0.7263,17100000.0
2009-12-15 05:25:00,0.7263,0.7263,0.72625,0.7263,34100000.0
2009-12-15 05:26:00,0.7263,0.7263,0.72625,0.72625,33400000.0
2009-12-15 05:27:00,0.72625,0.72625,0.7262,0.72625,38000000.0
2009-12-15 05:28:00,0.7263,0.7263,0.7263,0.7263,4100000.0
2009-12-15 05:29:00,0.7263,0.72645,0.72625,0.72625,45600000.0
2009-12-15 05:30:00,0.7263,0.7264,0.7263,0.7264,20500000.0
2009-12-15 05:31:00,0.72635,0.7264,0.72635,0.7264,5000000.0
2009-12-15 05:32:00,0.72635,0.7264,0.72635,0.7264,8300000.0
2009-12-15 05:33:00,0.72635,0.7264,0.72635,0.72635,15500000.0
2009-12-15 05:34:00,0.72635,0.72635,0.72635,0.72635,4000000.0
2009-12-15 05:35:00,0.72635,0.72635,0.7263,0.7263,17500000.0
2009-12-15 05:36:00,0.7263,0.7263,0.7263,0.7263,7100000.0
2009-12-15 05:37:00,0.72619,0.72632,0.7261,0.7261,124500000.0
2009-12-15 05:38:00,0.72608,0.72627,0.72608,0.72617,43600000.0
2009-12-15 05:39:00,0.7263,0.7263,0.7263,0.7263,7400000.0
2009-12-15 05:40:00,0.7263,0.72635,0.7263,0.7263,35700000.0
2009-12-15 05:41:00,0.7263,0.72635,0.7263,0.7263,30600000.0
2009-12-15 05:42:00,0.72635,0.72635,0.72635,0.72635,30400000.0
2009-12-15 05:43:00,0.72635,0.72635,0.72635,0.72635,2000000.0
2009-12-15 05:44:00,0.7264,0.72645,0.7264,0.72645,40700000.0
2009-12-15 05:45:00,0.72645,0.72645,0.7264,0.7264,53200000.0
2009-12-15 05:46:00,0.7264,0.7264,0.7264,0.7264,58500000.0
2009-12-15 05:47:00,0.7264,0.72655,0.7264,0.72645,10700000.0
2009-12-15 05:48:00,0.72645,0.72655,0.72645,0.7265,43600000.0
2009-12-15 05:49:00,0.7265,0.7265,0.72645,0.72645,37100000.0
2009-12-15 05:50:00,0.72645,0.72645,0.72645,0.72645,1600000.0
2009-12-15 05:51:00,0.72645,0.7265,0.72645,0.7265,5800000.0
2009-12-15 05:52:00,0.7265,0.72655,0.72645,0.7265,60000000.0
2009-12-15 05:53:00,0.7265,0.7265,0.7263,0.72635,125400000.0
2009-12-15 05:54:00,0.72635,0.72635,0.72635,0.72635,2000000.0
2009-12-15 05:55:00,0.72635,0.72635,0.72635,0.72635,1000000.0
2009-12-15 05:56:00,0.72635,0.72635,0.72635,0.72635,4400000.0
2009-12-15 05:57:00,0.72635,0.72635,0.72635,0.72635,7000000.0
2009-12-15 05:58:00,0.72635,0.72635,0.72635,0.72635,24200000.0
2009-12-15 05:59:00,0.72635,0.72635,0.72635,0.72635,6000000.0
2009-12-15 06:00:00,0.7264,0.7264,0.7264,0.7264,1600000.0
2009-12-15 06:01:00,0.7264,0.7264,0.7264,0.7264,3200000.0
2009-12-15 06:02:00,0.7264,0.7264,0.7264,0.7264,3200000.0
2009-12-15 06:03:00,0.7264,0.7264,0.7264,0.7264,1600000.0
2009-12-15 06:04:00,0.7264,0.7264,0.7264,0.7264,1600000.0
2009-12-15 06:05:00,0.72635,0.72635,0.72635,0.72635,3200000.0
2009-12-15 06:06:00,0.72635,0.72635,0.72635,0.72635,2400000.0
2009-12-15 06:07:00,0.72604,0.72614,0.72594,0.72601,46900000.0
2009-12-15 06:08:00,0.72635,0.72645,0.72635,0.7264,17300000.0
2009-12-15 06:09:00,0.7264,0.72645,0.7264,0.7264,14400000.0
2009-12-15 06:10:00,0.7264,0.7264,0.7264,0.7264,3200000.0
2009-12-15 06:11:00,0.72615,0.72643,0.72605,0.7263,52000000.0
2009-12-15 06:12:00,0.72621,0.72648,0.72619,0.72622,38000000.0
2009-12-15 06:13:00,0.72635,0.72635,0.72635,0.72635,40500000.0
2009-12-15 06:14:00,0.72635,0.72635,0.72625,0.7263,16000000.0
2009-12-15 06:15:00,0.72625,0.72625,0.7262,0.7262,62100000.0
2009-12-15 06:16:00,0.72625,0.72625,0.7262,0.7262,15000000.0
2009-12-15 06:17:00,0.7262,0.7262,0.72615,0.72615,41300000.0
2009-12-15 06:18:00,0.7262,0.7262,0.72605,0.7261,37200000.0
2009-12-15 06:19:00,0.72615,0.7262,0.72615,0.7262,14500000.0
2009-12-15 06:20:00,0.7262,0.72625,0.7262,0.7262,29100000.0
2009-12-15 06:21:00,0.72615,0.72625,0.72615,0.72625,34000000.0
2009-12-15 06:22:00,0.72625,0.72625,0.72625,0.72625,8100000.0
2009-12-15 06:23:00,0.7263,0.7263,0.7263,0.7263,1000000.0
2009-12-15 06:24:00,0.72625,0.7263,0.72625,0.72625,9800000.0
2009-12-15 06:25:00,0.72625,0.72625,0.72625,0.72625,8000000.0
2009-12-15 06:26:00,0.72625,0.7264,0.7262,0.7264,29600000.0
2009-12-15 06:27:00,0.7264,0.7264,0.72635,0.72635,38000000.0
2009-12-15 06:28:00,0.72635,0.72665,0.72635,0.72645,217200000.0
2009-12-15 06:29:00,0.72655,0.72665,0.72645,0.7265,142400000.0
2009-12-15 06:30:00,0.7267,0.7267,0.7266,0.7266,79700000.0
2009-12-15 06:31:00,0.7266,0.72665,0.7266,0.7266,77600000.0
2009-12-15 06:32:00,0.7266,0.72665,0.7266,0.7266,28000000.0
2009-12-15 06:33:00,0.7266,0.72665,0.7266,0.72665,8600000.0
2009-12-15 06:34:00,0.72665,0.72675,0.72665,0.72665,53200000.0
2009-12-15 06:35:00,0.72665,0.72675,0.72665,0.72675,38900000.0
2009-12-15 06:36:00,0.72675,0.72675,0.72665,0.72665,34700000.0
2009-12-15 06:37:00,0.72665,0.72665,0.72665,0.72665,14500000.0
2009-12-15 06:38:00,0.72665,0.72665,0.72665,0.72665,11200000.0
2009-12-15 06:39:00,0.72665,0.72665,0.72665,0.72665,20800000.0
2009-12-15 06:40:00,0.7266,0.72665,0.7266,0.72665,49600000.0
2009-12-15 06:41:00,0.72665,0.72665,0.72665,0.72665,6400000.0
2009-12-15 06:42:00,0.72665,0.72665,0.72665,0.72665,1600000.0
2009-12-15 06:43:00,0.72665,0.72665,0.72655,0.72665,57000000.0
2009-12-15 06:44:00,0.72665,0.72665,0.72665,0.72665,1600000.0
2009-12-15 06:45:00,0.72665,0.72665,0.7266,0.72665,30700000.0
2009-12-15 06:46:00,0.72665,0.72665,0.7266,0.7266,39100000.0
2009-12-15 06:47:00,0.7266,0.72665,0.7266,0.7266,43700000.0
2009-12-15 06:48:00,0.72655,0.72665,0.72655,0.7266,66100000.0
2009-12-15 06:49:00,0.7266,0.7266,0.72655,0.72655,54800000.0
2009-12-15 06:50:00,0.72655,0.72655,0.72655,0.72655,43200000.0
2009-12-15 06:51:00,0.72655,0.72655,0.72655,0.72655,41600000.0
2009-12-15 06:52:00,0.72655,0.72655,0.72655,0.72655,19200000.0
2009-12-15 06:53:00,0.72655,0.7266,0.72635,0.72635,20400000.0
2009-12-15 06:54:00,0.72635,0.72635,0.72625,0.72635,51500000.0
2009-12-15 06:55:00,0.7263,0.72635,0.7263,0.7263,29900000.0
2009-12-15 06:56:00,0.72635,0.72635,0.7263,0.72635,150600000.0
2009-12-15 06:57:00,0.72635,0.7264,0.72635,0.72635,73100000.0
2009-12-15 06:58:00,0.72635,0.72635,0.72635,0.72635,18900000.0
2009-12-15 06:59:00,0.72635,0.72635,0.72635,0.72635,29000000.0
2009-12-15 07:00:00,0.72635,0.72635,0.72635,0.72635,4000000.0
2009-12-15 07:01:00,0.72635,0.72635,0.72635,0.72635,2000000.0
2009-12-15 07:02:00,0.72635,0.72635,0.72605,0.72605,34000000.0
2009-12-15 07:03:00,0.72605,0.72625,0.72605,0.72625,55300000.0
2009-12-15 07:04:00,0.72625,0.72625,0.7262,0.72625,19300000.0
2009-12-15 07:05:00,0.72625,0.72625,0.7262,0.7262,44600000.0
2009-12-15 07:06:00,0.7262,0.7262,0.7262,0.7262,6500000.0
2009-12-15 07:07:00,0.7262,0.7262,0.7261,0.7261,29100000.0
2009-12-15 07:08:00,0.7261,0.7261,0.72575,0.72585,105100000.0
2009-12-15 07:09:00,0.72585,0.7259,0.72575,0.72575,58300000.0
2009-12-15 07:10:00,0.7258,0.7258,0.72565,0.7258,53800000.0
2009-12-15 07:11:00,0.72585,0.72585,0.72565,0.72565,90200000.0
2009-12-15 07:12:00,0.72565,0.7258,0.72555,0.72565,59800000.0
2009-12-15 07:13:00,0.72575,0.72585,0.72565,0.7257,245900000.0
2009-12-15 07:14:00,0.7257,0.72585,0.7256,0.72585,215900000.0
2009-12-15 07:15:00,0.72585,0.726,0.7257,0.72595,119500000.0
2009-12-15 07:16:00,0.72595,0.72595,0.7258,0.72595,50400000.0
2009-12-15 07:17:00,0.72595,0.72595,0.72565,0.7257,90300000.0
2009-12-15 07:18:00,0.7257,0.7257,0.7256,0.72565,47400000.0
2009-12-15 07:19:00,0.7256,0.72565,0.7256,0.72565,56600000.0
2009-12-15 07:20:00,0.72565,0.7259,0.72565,0.72585,118400000.0
2009-12-15 07:21:00,0.72585,0.72585,0.7258,0.72585,41800000.0
2009-12-15 07:22:00,0.72585,0.72585,0.7257,0.7257,18900000.0
2009-12-15 07:23:00,0.7257,0.72575,0.7257,0.72575,13000000.0
2009-12-15 07:24:00,0.72575,0.72585,0.72575,0.72585,75500000.0
2009-12-15 07:25:00,0.72585,0.72585,0.72585,0.72585,51300000.0
2009-12-15 07:26:00,0.72585,0.72585,0.72585,0.72585,10000000.0
2009-12-15 07:27:00,0.72585,0.72585,0.72585,0.72585,2000000.0
2009-12-15 07:28:00,0.72585,0.72585,0.72585,0.72585,32200000.0
2009-12-15 07:29:00,0.72585,0.72585,0.72585,0.72585,1000000.0
2009-12-15 07:30:00,0.72585,0.72585,0.72585,0.72585,24800000.0
2009-12-15 07:31:00,0.72585,0.72605,0.72585,0.726,105800000.0
2009-12-15 07:32:00,0.72625,0.72625,0.72575,0.72585,134300000.0
2009-12-15 07:33:00,0.7258,0.7259,0.72575,0.72585,129300000.0
2009-12-15 07:34:00,0.72585,0.72585,0.7256,0.7256,22600000.0
2009-12-15 07:35:00,0.7256,0.7256,0.7255,0.7255,33800000.0
2009-12-15 07:36:00,0.7255,0.72555,0.7255,0.72555,59600000.0
2009-12-15 07:37:00,0.72555,0.72555,0.7255,0.72555,137200000.0
2009-12-15 07:38:00,0.72555,0.72555,0.72525,0.72525,181100000.0
2009-12-15 07:39:00,0.72525,0.7253,0.72515,0.72515,144400000.0
2009-12-15 07:40:00,0.72515,0.72535,0.72515,0.7253,78900000.0
2009-12-15 07:41:00,0.72535,0.72535,0.7253,0.7253,17000000.0
2009-12-15 07:42:00,0.7253,0.72555,0.72525,0.72535,111100000.0
2009-12-15 07:43:00,0.7254,0.7254,0.7254,0.7254,3300000.0
2009-12-15 07:44:00,0.7254,0.7255,0.72535,0.72545,158700000.0
2009-12-15 07:45:00,0.72545,0.7256,0.72545,0.7256,88500000.0
2009-12-15 07:46:00,0.7256,0.7256,0.72545,0.7255,37500000.0
2009-12-15 07:47:00,0.72545,0.7255,0.72545,0.7255,27100000.0
2009-12-15 07:48:00,0.7255,0.7255,0.7253,0.72535,46300000.0
2009-12-15 07:49:00,0.72535,0.72535,0.7253,0.7253,11800000.0
2009-12-15 07:50:00,0.7253,0.7253,0.7253,0.7253,31500000.0
2009-12-15 07:51:00,0.7253,0.72535,0.7252,0.72535,68500000.0
2009-12-15 07:52:00,0.72535,0.7255,0.72535,0.72545,63300000.0
2009-12-15 07:53:00,0.72545,0.72545,0.72535,0.72545,28500000.0
2009-12-15 07:54:00,0.72545,0.72545,0.72545,0.72545,1000000.0
2009-12-15 07:55:00,0.72545,0.7256,0.72545,0.7256,65700000.0
2009-12-15 07:56:00,0.7256,0.7256,0.7255,0.72555,101100000.0
2009-12-15 07:57:00,0.72555,0.7257,0.72545,0.72545,115200000.0
2009-12-15 07:58:00,0.72545,0.72575,0.7254,0.72575,140700000.0
2009-12-15 07:59:00,0.72575,0.72575,0.72575,0.72575,7500000.0
2009-12-15 08:00:00,0.72565,0.72575,0.72565,0.72565,178100000.0
2009-12-15 08:01:00,0.72565,0.72595,0.72565,0.72595,201700000.0
2009-12-15 08:02:00,0.7259,0.7259,0.7257,0.72585,87800000.0
2009-12-15 08:03:00,0.72585,0.72585,0.7258,0.7258,72000000.0
2009-12-15 08:04:00,0.7258,0.7258,0.72575,0.72575,47000000.0
2009-12-15 08:05:00,0.72575,0.7263,0.72575,0.7263,35100000.0
2009-12-15 08:06:00,0.72635,0.72635,0.72595,0.726,195700000.0
2009-12-15 08:07:00,0.726,0.726,0.72595,0.72595,14700000.0
2009-12-15 08:08:00,0.72595,0.726,0.7258,0.7259,73000000.0
2009-12-15 08:09:00,0.7259,0.7259,0.7258,0.7258,70500000.0
2009-12-15 08:10:00,0.7258,0.72585,0.7258,0.72585,46300000.0
2009-12-15 08:11:00,0.72585,0.72595,0.72585,0.72595,22600000.0
2009-12-15 08:12:00,0.72585,0.72595,0.7258,0.7258,78000000.0
2009-12-15 08:13:00,0.7258,0.7258,0.7258,0.7258,12100000.0
2009-12-15 08:14:00,0.7258,0.7258,0.7258,0.7258,7200000.0
2009-12-15 08:15:00,0.7258,0.7258,0.7258,0.7258,1000000.0
2009-12-15 08:16:00,0.72559,0.72564,0.72483,0.72551,146600000.0
2009-12-15 08:17:00,0.72585,0.72585,0.7258,0.7258,24700000.0
2009-12-15 08:18:00,0.7258,0.72585,0.7258,0.72585,37200000.0
2009-12-15 08:19:00,0.72595,0.72595,0.7259,0.72595,12800000.0
2009-12-15 08:20:00,0.7259,0.72595,0.72585,0.72595,34400000.0
2009-12-15 08:21:00,0.7259,0.7259,0.7258,0.7258,29900000.0
2009-12-15 08:22:00,0.7258,0.7258,0.7255,0.7255,75000000.0
2009-12-15 08:23:00,0.72555,0.7256,0.72555,0.7256,8900000.0
2009-12-15 08:24:00,0.7256,0.72575,0.7256,0.72565,99200000.0
2009-12-15 08:25:00,0.72565,0.72575,0.72555,0.72555,71300000.0
2009-12-15 08:26:00,0.72555,0.72555,0.72545,0.72545,19800000.0
2009-12-15 08:27:00,0.72545,0.7256,0.72545,0.7256,93800000.0
2009-12-15 08:28:00,0.7256,0.7256,0.7255,0.72555,28900000.0
2009-12-15 08:29:00,0.72555,0.72555,0.72535,0.72535,49600000.0
2009-12-15 08:30:00,0.72535,0.7256,0.72535,0.7256,32300000.0
2009-12-15 08:31:00,0.72555,0.72555,0.7255,0.72555,24000000.0
2009-12-15 08:32:00,0.72555,0.72555,0.7255,0.7255,25000000.0
2009-12-15 08:33:00,0.72555,0.72555,0.72555,0.72555,42700000.0
2009-12-15 08:34:00,0.72555,0.7256,0.72555,0.72555,17100000.0
2009-12-15 08:35:00,0.72555,0.7256,0.7255,0.72555,34700000.0
2009-12-15 08:36:00,0.72555,0.7256,0.72555,0.72555,26200000.0
2009-12-15 08:37:00,0.72555,0.7256,0.72545,0.72555,61600000.0
2009-12-15 08:38:00,0.72531,0.72547,0.7251,0.72528,47600000.0
2009-12-15 08:39:00,0.72555,0.72555,0.72555,0.72555,3200000.0
2009-12-15 08:40:00,0.72555,0.72555,0.72555,0.72555,6600000.0
2009-12-15 08:41:00,0.72555,0.72555,0.72555,0.72555,39800000.0
2009-12-15 08:42:00,0.72542,0.72548,0.72542,0.72542,59700000.0
2009-12-15 08:43:00,0.72555,0.72555,0.72555,0.72555,6400000.0
2009-12-15 08:44:00,0.72555,0.72605,0.72555,0.72595,80200000.0
2009-12-15 08:45:00,0.726,0.726,0.72565,0.72595,101300000.0
2009-12-15 08:46:00,0.72595,0.72595,0.7259,0.7259,5900000.0
2009-12-15 08:47:00,0.726,0.72615,0.72585,0.72585,137200000.0
2009-12-15 08:48:00,0.72595,0.72595,0.7259,0.72595,15200000.0
2009-12-15 08:49:00,0.72595,0.726,0.72595,0.72595,40800000.0
2009-12-15 08:50:00,0.726,0.726,0.72595,0.72595,66500000.0
2009-12-15 08:51:00,0.726,0.726,0.72595,0.72595,14600000.0
2009-12-15 08:52:00,0.7256,0.7258,0.72493,0.72572,261000000.0
2009-12-15 08:53:00,0.72595,0.72595,0.72595,0.72595,1800000.0
2009-12-15 08:54:00,0.72595,0.72605,0.72585,0.72585,33100000.0
2009-12-15 08:55:00,0.72585,0.72595,0.72565,0.72585,41000000.0
2009-12-15 08:56:00,0.7258,0.72585,0.72575,0.7258,61600000.0
2009-12-15 08:57:00,0.7257,0.7257,0.72565,0.72565,23700000.0
2009-12-15 08:58:00,0.7257,0.72575,0.72565,0.7257,14500000.0
2009-12-15 08:59:00,0.72565,0.72565,0.72565,0.72565,7800000.0
2009-12-15 09:00:00,0.7257,0.72585,0.7257,0.72575,41100000.0
2009-12-15 09:01:00,0.7258,0.7263,0.7258,0.7263,130900000.0
2009-12-15 09:02:00,0.7263,0.72635,0.7262,0.7263,60600000.0
2009-12-15 09:03:00,0.7263,0.7263,0.7263,0.7263,3000000.0
2009-12-15 09:04:00,0.7263,0.7263,0.7263,0.7263,2000000.0
2009-12-15 09:05:00,0.7263,0.7263,0.72625,0.7263,75400000.0
2009-12-15 09:06:00,0.7263,0.72635,0.7263,0.72635,94400000.0
2009-12-15 09:07:00,0.72635,0.72645,0.72635,0.72645,44700000.0
2009-12-15 09:08:00,0.72645,0.72655,0.7264,0.7264,83200000.0
2009-12-15 09:09:00,0.72655,0.72655,0.7263,0.7265,102800000.0
2009-12-15 09:10:00,0.72645,0.72645,0.7263,0.72645,33900000.0
2009-12-15 09:11:00,0.72645,0.72645,0.7263,0.7263,17900000.0
2009-12-15 09:12:00,0.7263,0.7263,0.7262,0.72625,109299999.0
2009-12-15 09:13:00,0.7262,0.72625,0.72615,0.7262,48400000.0
2009-12-15 09:14:00,0.7262,0.7262,0.7262,0.7262,2000000.0
2009-12-15 09:15:00,0.72589,0.72608,0.72572,0.72583,214800000.0
2009-12-15 09:16:00,0.7262,0.7263,0.72605,0.7263,90300000.0
2009-12-15 09:17:00,0.7263,0.72645,0.7263,0.72635,56500000.0
2009-12-15 09:18:00,0.72645,0.72675,0.72645,0.7266,177400000.0
2009-12-15 09:19:00,0.7267,0.7267,0.7265,0.72655,43000000.0
2009-12-15 09:20:00,0.7265,0.72655,0.72615,0.72625,229100000.0
2009-12-15 09:21:00,0.72625,0.72635,0.7261,0.7261,89000000.0
2009-12-15 09:22:00,0.7261,0.7262,0.726,0.726,121900000.0
2009-12-15 09:23:00,0.726,0.726,0.7259,0.72595,78600000.0
2009-12-15 09:24:00,0.72595,0.72605,0.72595,0.72605,82200000.0
2009-12-15 09:25:00,0.72605,0.72605,0.72605,0.72605,44800000.0
2009-12-15 09:26:00,0.72605,0.7261,0.726,0.72605,68300000.0
2009-12-15 09:27:00,0.72605,0.72625,0.72605,0.72615,60600000.0
2009-12-15 09:28:00,0.72615,0.72615,0.726,0.72605,122600000.0
2009-12-15 09:29:00,0.72605,0.7262,0.72605,0.72605,10600000.0
2009-12-15 09:30:00,0.72605,0.72605,0.7258,0.72585,112200000.0
2009-12-15 09:31:00,0.72585,0.7261,0.72585,0.726,89000000.0
2009-12-15 09:32:00,0.72605,0.72615,0.72595,0.7261,167400000.0
2009-12-15 09:33:00,0.7261,0.7261,0.7259,0.72595,159800000.0
2009-12-15 09:34:00,0.72595,0.72595,0.72555,0.7256,149100000.0
2009-12-15 09:35:00,0.7257,0.7257,0.7256,0.72565,32600000.0
2009-12-15 09:36:00,0.72565,0.72595,0.72565,0.72595,35200000.0
2009-12-15 09:37:00,0.72585,0.72585,0.72585,0.72585,17900000.0
2009-12-15 09:38:00,0.72605,0.72605,0.72595,0.72595,43100000.0
2009-12-15 09:39:00,0.72595,0.72595,0.72585,0.72585,59800000.0
2009-12-15 09:40:00,0.72585,0.72585,0.72585,0.72585,4300000.0
2009-12-15 09:41:00,0.72585,0.72585,0.7256,0.7256,91400000.0
2009-12-15 09:42:00,0.72555,0.72555,0.72555,0.72555,20400000.0
2009-12-15 09:43:00,0.72555,0.72555,0.7253,0.7253,47000000.0
2009-12-15 09:44:00,0.7253,0.7253,0.72525,0.7253,82600000.0
2009-12-15 09:45:00,0.72545,0.72555,0.7253,0.72555,41700000.0
2009-12-15 09:46:00,0.72555,0.72565,0.72535,0.72545,45700000.0
2009-12-15 09:47:00,0.72545,0.72545,0.7253,0.72535,99100000.0
2009-12-15 09:48:00,0.7253,0.7253,0.72495,0.725,278500000.0
2009-12-15 09:49:00,0.72495,0.72495,0.72445,0.7245,163000000.0
2009-12-15 09:50:00,0.72445,0.72465,0.72435,0.72465,258500000.0
2009-12-15 09:51:00,0.72465,0.72465,0.72415,0.72425,113600000.0
2009-12-15 09:52:00,0.72425,0.72435,0.72425,0.7243,20000000.0
2009-12-15 09:53:00,0.72425,0.72425,0.72405,0.72415,150200000.0
2009-12-15 09:54:00,0.72415,0.72415,0.72405,0.7241,251200000.0
2009-12-15 09:55:00,0.72425,0.72455,0.7242,0.72425,189600000.0
2009-12-15 09:56:00,0.72425,0.7244,0.72405,0.72405,145300000.0
2009-12-15 09:57:00,0.72405,0.7244,0.72395,0.72425,108500000.0
2009-12-15 09:58:00,0.72425,0.72425,0.72405,0.72405,89900000.0
2009-12-15 09:59:00,0.72405,0.72405,0.72395,0.72395,88600000.0
2009-12-15 10:00:00,0.72395,0.72405,0.7239,0.72395,246600000.0
2009-12-15 10:01:00,0.72395,0.72415,0.72375,0.724,208600000.0
2009-12-15 10:02:00,0.724,0.72405,0.7237,0.72375,192300000.0
2009-12-15 10:03:00,0.7239,0.7244,0.7239,0.72435,161900000.0
2009-12-15 10:04:00,0.7244,0.72455,0.72415,0.72415,156400000.0
2009-12-15 10:05:00,0.72415,0.72415,0.724,0.72405,93900000.0
2009-12-15 10:06:00,0.7241,0.72425,0.72395,0.72405,247800000.0
2009-12-15 10:07:00,0.7241,0.72415,0.7239,0.72405,84600000.0
2009-12-15 10:08:00,0.72405,0.72415,0.724,0.724,129300000.0
2009-12-15 10:09:00,0.724,0.724,0.72355,0.72355,373000000.0
2009-12-15 10:10:00,0.7236,0.72375,0.72335,0.72375,265100000.0
2009-12-15 10:11:00,0.72375,0.7238,0.72365,0.7237,78000000.0
2009-12-15 10:12:00,0.7237,0.7237,0.72335,0.72335,304500000.0
2009-12-15 10:13:00,0.72335,0.72355,0.7233,0.7235,208100000.0
2009-12-15 10:14:00,0.7235,0.7235,0.72335,0.7234,82500000.0
2009-12-15 10:15:00,0.7234,0.7234,0.7224,0.7224,419200000.0
2009-12-15 10:16:00,0.7224,0.72305,0.72225,0.72305,418400000.0
2009-12-15 10:17:00,0.72305,0.72305,0.7227,0.723,215100000.0
2009-12-15 10:18:00,0.72295,0.72315,0.7229,0.72315,260700000.0
2009-12-15 10:19:00,0.7232,0.7235,0.72295,0.72315,270800000.0
2009-12-15 10:20:00,0.72305,0.72315,0.72255,0.7226,369900000.0
2009-12-15 10:21:00,0.7226,0.7226,0.72215,0.7222,342100000.0
2009-12-15 10:22:00,0.72215,0.72255,0.72215,0.7224,187100000.0
2009-12-15 10:23:00,0.7224,0.72255,0.7224,0.7225,251300000.0
2009-12-15 10:24:00,0.72255,0.72285,0.72255,0.72275,265200000.0
2009-12-15 10:25:00,0.7228,0.72285,0.72245,0.72245,319100000.0
2009-12-15 10:26:00,0.72245,0.72245,0.722,0.7221,581100000.0
2009-12-15 10:27:00,0.7221,0.7221,0.72185,0.72185,398700000.0
2009-12-15 10:28:00,0.72185,0.72195,0.7215,0.72165,338700000.0
2009-12-15 10:29:00,0.72175,0.7218,0.72145,0.72155,188500000.0
2009-12-15 10:30:00,0.72155,0.72155,0.7211,0.72125,293900000.0
2009-12-15 10:31:00,0.72125,0.7214,0.7212,0.72135,204100000.0
2009-12-15 10:32:00,0.72135,0.72195,0.72135,0.7219,275100000.0
2009-12-15 10:33:00,0.72185,0.72205,0.72185,0.722,123800000.0
2009-12-15 10:34:00,0.722,0.72205,0.7219,0.72195,81500000.0
2009-12-15 10:35:00,0.72195,0.72195,0.72165,0.7217,134900000.0
2009-12-15 10:36:00,0.72175,0.7219,0.7217,0.7218,76900000.0
2009-12-15 10:37:00,0.7219,0.7219,0.72175,0.72175,75700000.0
2009-12-15 10:38:00,0.72175,0.722,0.7217,0.72195,139400000.0
2009-12-15 10:39:00,0.72195,0.72205,0.7218,0.7218,65500000.0
2009-12-15 10:40:00,0.7218,0.72235,0.7218,0.72235,174000000.0
2009-12-15 10:41:00,0.7224,0.72255,0.7223,0.72255,188300000.0
2009-12-15 10:42:00,0.72255,0.72255,0.72235,0.72255,225000000.0
2009-12-15 10:43:00,0.72255,0.7227,0.72255,0.72255,99500000.0
2009-12-15 10:44:00,0.7226,0.7227,0.7223,0.72235,313500000.0
2009-12-15 10:45:00,0.72235,0.72255,0.72225,0.72235,234700000.0
2009-12-15 10:46:00,0.72235,0.72255,0.72235,0.72235,163100000.0
2009-12-15 10:47:00,0.72235,0.72255,0.7223,0.72235,123800000.0
2009-12-15 10:48:00,0.72235,0.72275,0.7223,0.72265,316500000.0
2009-12-15 10:49:00,0.72265,0.72275,0.72265,0.7227,105100000.0
2009-12-15 10:50:00,0.7227,0.7227,0.72245,0.7225,95300000.0
2009-12-15 10:51:00,0.7225,0.7226,0.7224,0.7225,111900000.0
2009-12-15 10:52:00,0.7225,0.7225,0.72235,0.7224,91200000.0
2009-12-15 10:53:00,0.7224,0.72255,0.72235,0.72245,144000000.0
2009-12-15 10:54:00,0.72245,0.72255,0.7224,0.72245,69900000.0
2009-12-15 10:55:00,0.72245,0.72245,0.7224,0.72245,61900000.0
2009-12-15 10:56:00,0.72245,0.7225,0.7223,0.72245,211200000.0
2009-12-15 10:57:00,0.72245,0.72255,0.7224,0.72255,121800000.0
2009-12-15 10:58:00,0.72255,0.72265,0.7225,0.72265,69200000.0
2009-12-15 10:59:00,0.72265,0.72265,0.7222,0.72225,48300000.0
2009-12-15 11:00:00,0.72225,0.7226,0.72225,0.72255,433900000.0
2009-12-15 11:01:00,0.72265,0.7229,0.7226,0.7228,307700000.0
2009-12-15 11:02:00,0.7228,0.7229,0.72275,0.72275,182300000.0
2009-12-15 11:03:00,0.72275,0.72275,0.7225,0.72275,254900000.0
2009-12-15 11:04:00,0.72275,0.72295,0.72275,0.7229,130400000.0
2009-12-15 11:05:00,0.72295,0.72315,0.72295,0.72305,322600000.0
2009-12-15 11:06:00,0.723,0.72325,0.72295,0.72315,298800000.0
2009-12-15 11:07:00,0.72315,0.7233,0.72305,0.7231,336000000.0
2009-12-15 11:08:00,0.72315,0.72315,0.7231,0.72315,121400000.0
2009-12-15 11:09:00,0.72315,0.72335,0.72315,0.7232,254800000.0
2009-12-15 11:10:00,0.7232,0.72325,0.7231,0.7231,163000000.0
2009-12-15 11:11:00,0.7231,0.7231,0.72305,0.72305,61300000.0
2009-12-15 11:12:00,0.72305,0.72305,0.72265,0.72265,134400000.0
2009-12-15 11:13:00,0.72265,0.7227,0.72255,0.72255,230000000.0
2009-12-15 11:14:00,0.72255,0.72265,0.7222,0.72225,424900000.0
2009-12-15 11:15:00,0.72225,0.72235,0.72205,0.72215,390600000.0
2009-12-15 11:16:00,0.72215,0.7222,0.722,0.72215,181500000.0
2009-12-15 11:17:00,0.72215,0.72215,0.722,0.7221,168900000.0
2009-12-15 11:18:00,0.7221,0.72225,0.72205,0.72215,229200000.0
2009-12-15 11:19:00,0.72215,0.7222,0.72195,0.72195,264300000.0
2009-12-15 11:20:00,0.722,0.72205,0.722,0.72205,143800000.0
2009-12-15 11:21:00,0.72205,0.72235,0.72205,0.7222,287000000.0
2009-12-15 11:22:00,0.7222,0.7222,0.72205,0.72215,225400000.0
2009-12-15 11:23:00,0.7221,0.72215,0.722,0.72205,192900000.0
2009-12-15 11:24:00,0.72205,0.7221,0.72205,0.7221,62200000.0
2009-12-15 11:25:00,0.7221,0.7221,0.72205,0.7221,55000000.0
2009-12-15 11:26:00,0.7221,0.72215,0.7216,0.72165,329300000.0
2009-12-15 11:27:00,0.72165,0.72165,0.72155,0.72165,190500000.0
2009-12-15 11:28:00,0.72165,0.72175,0.7215,0.72155,256300000.0
2009-12-15 11:29:00,0.72155,0.72155,0.72145,0.72145,163600000.0
2009-12-15 11:30:00,0.72145,0.72145,0.7212,0.72125,262900000.0
2009-12-15 11:31:00,0.72125,0.72145,0.72125,0.72145,202200000.0
2009-12-15 11:32:00,0.72145,0.7216,0.72115,0.72115,150100000.0
2009-12-15 11:33:00,0.72115,0.7212,0.72105,0.7211,371100001.0
2009-12-15 11:34:00,0.7211,0.72115,0.7211,0.72115,151700000.0
2009-12-15 11:35:00,0.72115,0.7212,0.72105,0.7212,88100000.0
2009-12-15 11:36:00,0.72115,0.7213,0.72115,0.7212,183400000.0
2009-12-15 11:37:00,0.7212,0.72155,0.7212,0.7215,106100000.0
2009-12-15 11:38:00,0.72155,0.72175,0.72155,0.7217,88200000.0
2009-12-15 11:39:00,0.7217,0.72175,0.7216,0.72175,148100000.0
2009-12-15 11:40:00,0.72175,0.72195,0.7217,0.72175,209800000.0
2009-12-15 11:41:00,0.72175,0.72175,0.7217,0.72175,67600000.0
2009-12-15 11:42:00,0.72175,0.7218,0.7217,0.72175,130000000.0
2009-12-15 11:43:00,0.72175,0.72195,0.72165,0.7218,266600000.0
2009-12-15 11:44:00,0.72175,0.72175,0.7217,0.7217,224900000.0
2009-12-15 11:45:00,0.7217,0.72185,0.7217,0.72175,330300000.0
2009-12-15 11:46:00,0.72175,0.7218,0.7217,0.72175,581700000.0
2009-12-15 11:47:00,0.72175,0.72175,0.721,0.7213,856900000.0
2009-12-15 11:48:00,0.7213,0.7214,0.72125,0.72125,302200000.0
2009-12-15 11:49:00,0.7212,0.72135,0.72115,0.7213,174000000.0
2009-12-15 11:50:00,0.72135,0.72185,0.72135,0.72185,339400000.0
2009-12-15 11:51:00,0.72185,0.72195,0.72165,0.72185,313800000.0
2009-12-15 11:52:00,0.72185,0.72185,0.72165,0.7218,216000000.0
2009-12-15 11:53:00,0.7218,0.72195,0.72165,0.72175,420200000.0
2009-12-15 11:54:00,0.72175,0.72185,0.72175,0.72185,230300000.0
2009-12-15 11:55:00,0.7218,0.7219,0.7218,0.72185,152300000.0
2009-12-15 11:56:00,0.72185,0.7219,0.72155,0.72155,191500000.0
2009-12-15 11:57:00,0.72155,0.7217,0.7215,0.7217,242400000.0
2009-12-15 11:58:00,0.7217,0.72175,0.72155,0.72165,124400000.0
2009-12-15 11:59:00,0.72165,0.72175,0.7216,0.7216,261700000.0
2009-12-15 12:00:00,0.7216,0.7216,0.72115,0.72115,456300000.0
2009-12-15 12:01:00,0.72115,0.7212,0.72095,0.72105,223700000.0
2009-12-15 12:02:00,0.72105,0.7211,0.72105,0.7211,112000000.0
2009-12-15 12:03:00,0.72105,0.7212,0.72105,0.7211,145300000.0
2009-12-15 12:04:00,0.7212,0.72125,0.7211,0.7212,215600000.0
2009-12-15 12:05:00,0.7212,0.72145,0.7212,0.7213,203100000.0
2009-12-15 12:06:00,0.7213,0.72185,0.7213,0.72185,248500000.0
2009-12-15 12:07:00,0.72185,0.7221,0.72185,0.72185,213800000.0
2009-12-15 12:08:00,0.7218,0.72235,0.7217,0.7217,424800000.0
2009-12-15 12:09:00,0.72175,0.7219,0.72165,0.72185,339599999.0
2009-12-15 12:10:00,0.72175,0.72185,0.7216,0.72165,78600000.0
2009-12-15 12:11:00,0.72165,0.72205,0.72155,0.72205,154200000.0
2009-12-15 12:12:00,0.72205,0.7223,0.72195,0.72225,373300000.0
2009-12-15 12:13:00,0.72225,0.72225,0.72165,0.72165,394900000.0
2009-12-15 12:14:00,0.72165,0.72195,0.72165,0.7218,299000004.0
2009-12-15 12:15:00,0.72175,0.72175,0.7214,0.7216,457900000.0
2009-12-15 12:16:00,0.7216,0.7219,0.72155,0.7217,473900000.0
2009-12-15 12:17:00,0.7217,0.7217,0.72165,0.72165,37800000.0
2009-12-15 12:18:00,0.72165,0.722,0.72165,0.722,154800000.0
2009-12-15 12:19:00,0.72195,0.72205,0.72195,0.72195,326000000.0
2009-12-15 12:20:00,0.72195,0.72205,0.72195,0.72195,180399999.0
2009-12-15 12:21:00,0.722,0.72255,0.72195,0.7224,316600000.0
2009-12-15 12:22:00,0.7224,0.7225,0.72235,0.72245,209000000.0
2009-12-15 12:23:00,0.7225,0.72255,0.7223,0.72245,408800000.0
2009-12-15 12:24:00,0.7225,0.72255,0.7224,0.7225,190400000.0
2009-12-15 12:25:00,0.7225,0.7225,0.7224,0.7224,193500000.0
2009-12-15 12:26:00,0.7224,0.7226,0.7224,0.7226,166200000.0
2009-12-15 12:27:00,0.7226,0.72265,0.72255,0.72255,232100000.0
2009-12-15 12:28:00,0.72255,0.72265,0.72255,0.7226,534700000.0
2009-12-15 12:29:00,0.7226,0.72265,0.72255,0.72265,345100001.0
2009-12-15 12:30:00,0.72265,0.72265,0.7225,0.72265,330300000.0
2009-12-15 12:31:00,0.72265,0.72265,0.72255,0.7226,128400000.0
2009-12-15 12:32:00,0.72255,0.72255,0.7225,0.7225,150600000.0
2009-12-15 12:33:00,0.7225,0.7225,0.72225,0.72225,337700000.0
2009-12-15 12:34:00,0.7223,0.72235,0.7222,0.7222,145500000.0
2009-12-15 12:35:00,0.7222,0.7222,0.72215,0.72215,112900000.0
2009-12-15 12:36:00,0.72215,0.72215,0.7221,0.72215,143200000.0
2009-12-15 12:37:00,0.72215,0.72215,0.72195,0.72205,350400000.0
2009-12-15 12:38:00,0.72205,0.72215,0.7219,0.72195,334300001.0
2009-12-15 12:39:00,0.72195,0.72195,0.7217,0.7218,482600000.0
2009-12-15 12:40:00,0.7218,0.7218,0.72175,0.72175,110800000.0
2009-12-15 12:41:00,0.72175,0.7218,0.72175,0.7218,296100000.0
2009-12-15 12:42:00,0.7218,0.7219,0.72175,0.7218,221900000.0
2009-12-15 12:43:00,0.7218,0.72185,0.72175,0.72185,278999999.0
2009-12-15 12:44:00,0.72185,0.7219,0.7218,0.7219,253800000.0
2009-12-15 12:45:00,0.72185,0.7219,0.72185,0.72185,32600000.0
2009-12-15 12:46:00,0.72185,0.72195,0.7218,0.72185,257000000.0
2009-12-15 12:47:00,0.72185,0.72185,0.72175,0.72175,89700000.0
2009-12-15 12:48:00,0.72175,0.7218,0.72175,0.7218,72700000.0
2009-12-15 12:49:00,0.7218,0.72185,0.7218,0.7218,69000000.0
2009-12-15 12:50:00,0.7218,0.72185,0.7218,0.72185,71900000.0
2009-12-15 12:51:00,0.72185,0.72185,0.72185,0.72185,13900000.0
2009-12-15 12:52:00,0.72185,0.72185,0.72185,0.72185,1600000.0
2009-12-15 12:53:00,0.7218,0.7218,0.72165,0.7218,62400000.0
2009-12-15 12:54:00,0.72185,0.72195,0.7218,0.72195,114500000.0
2009-12-15 12:55:00,0.72205,0.72205,0.72185,0.7219,266700000.0
2009-12-15 12:56:00,0.7219,0.72205,0.72185,0.722,114100000.0
2009-12-15 12:57:00,0.722,0.72215,0.72195,0.72215,145800000.0
2009-12-15 12:58:00,0.72215,0.72225,0.72205,0.7222,189000000.0
2009-12-15 12:59:00,0.7222,0.7222,0.72215,0.72215,66900000.0
2009-12-15 13:00:00,0.72215,0.72215,0.72185,0.722,261300000.0
2009-12-15 13:01:00,0.722,0.722,0.72165,0.72175,240000000.0
2009-12-15 13:02:00,0.72175,0.72185,0.72165,0.72185,181200000.0
2009-12-15 13:03:00,0.72185,0.72185,0.7218,0.7218,100000000.0
2009-12-15 13:04:00,0.7218,0.72185,0.7218,0.7218,158200000.0
2009-12-15 13:05:00,0.7218,0.72185,0.7218,0.72185,155800000.0
2009-12-15 13:06:00,0.72185,0.7221,0.72185,0.7221,222900000.0
2009-12-15 13:07:00,0.7221,0.72235,0.7221,0.7223,164800000.0
2009-12-15 13:08:00,0.7223,0.72235,0.72225,0.72225,65500000.0
2009-12-15 13:09:00,0.72225,0.72225,0.72225,0.72225,11200000.0
2009-12-15 13:10:00,0.7222,0.7222,0.722,0.72205,58200000.0
2009-12-15 13:11:00,0.72205,0.72205,0.72195,0.72195,35200000.0
2009-12-15 13:12:00,0.72195,0.722,0.72185,0.72195,90200000.0
2009-12-15 13:13:00,0.72195,0.722,0.7219,0.722,149900000.0
2009-12-15 13:14:00,0.722,0.722,0.72195,0.722,46300000.0
2009-12-15 13:15:00,0.72195,0.72195,0.72185,0.72195,83900000.0
2009-12-15 13:16:00,0.7219,0.72195,0.7219,0.7219,74100000.0
2009-12-15 13:17:00,0.7219,0.72195,0.7219,0.7219,34900000.0
2009-12-15 13:18:00,0.72195,0.72195,0.7219,0.72195,47300000.0
2009-12-15 13:19:00,0.7219,0.72195,0.72185,0.7219,54300000.0
2009-12-15 13:20:00,0.7219,0.72195,0.72185,0.7219,47500000.0
2009-12-15 13:21:00,0.7219,0.7219,0.7219,0.7219,10200000.0
2009-12-15 13:22:00,0.7219,0.7219,0.7218,0.7218,105800000.0
2009-12-15 13:23:00,0.7218,0.7219,0.72175,0.7218,77600000.0
2009-12-15 13:24:00,0.7218,0.7218,0.7217,0.7217,91000000.0
2009-12-15 13:25:00,0.72175,0.72175,0.72165,0.72165,15500000.0
2009-12-15 13:26:00,0.72175,0.72175,0.7217,0.7217,33000000.0
2009-12-15 13:27:00,0.7217,0.7218,0.72165,0.7218,74300000.0
2009-12-15 13:28:00,0.7218,0.72195,0.72145,0.72145,153200000.0
2009-12-15 13:29:00,0.7214,0.72145,0.72135,0.72145,49000000.0
2009-12-15 13:30:00,0.72145,0.72145,0.72125,0.72135,43100000.0
2009-12-15 13:31:00,0.72135,0.72135,0.7212,0.72125,11500000.0
2009-12-15 13:32:00,0.72125,0.72155,0.72125,0.72155,132000000.0
2009-12-15 13:33:00,0.72155,0.72155,0.7215,0.72155,33600000.0
2009-12-15 13:34:00,0.72155,0.72165,0.72145,0.7216,71600000.0
2009-12-15 13:35:00,0.7216,0.72165,0.7214,0.72165,97900000.0
2009-12-15 13:36:00,0.72165,0.72165,0.72165,0.72165,32000000.0
2009-12-15 13:37:00,0.72165,0.72195,0.72155,0.7219,336600000.0
2009-12-15 13:38:00,0.7219,0.7222,0.7218,0.72215,314800000.0
2009-12-15 13:39:00,0.72215,0.72215,0.72215,0.72215,103400000.0
2009-12-15 13:40:00,0.72215,0.7222,0.72215,0.72215,98200000.0
2009-12-15 13:41:00,0.72215,0.7222,0.72205,0.72215,50000000.0
2009-12-15 13:42:00,0.72215,0.7223,0.7219,0.72225,195500000.0
2009-12-15 13:43:00,0.72215,0.7224,0.72215,0.7222,133399999.0
2009-12-15 13:44:00,0.7222,0.7226,0.72215,0.7226,162900000.0
2009-12-15 13:45:00,0.7226,0.7226,0.72245,0.7226,220900000.0
2009-12-15 13:46:00,0.7226,0.72265,0.7225,0.72255,122200000.0
2009-12-15 13:47:00,0.72255,0.72255,0.72215,0.72215,45700000.0
2009-12-15 13:48:00,0.72215,0.7222,0.72215,0.72215,86500000.0
2009-12-15 13:49:00,0.72215,0.72225,0.72195,0.72205,148600000.0
2009-12-15 13:50:00,0.72205,0.7221,0.72205,0.72205,26400000.0
2009-12-15 13:51:00,0.7221,0.72215,0.722,0.72205,125900000.0
2009-12-15 13:52:00,0.7221,0.7221,0.72205,0.7221,23000000.0
2009-12-15 13:53:00,0.7221,0.7221,0.72155,0.72185,133600000.0
2009-12-15 13:54:00,0.72165,0.72195,0.72165,0.72185,201500000.0
2009-12-15 13:55:00,0.72185,0.72185,0.7218,0.72185,27800000.0
2009-12-15 13:56:00,0.72185,0.72215,0.72185,0.72195,84900000.0
2009-12-15 13:57:00,0.72205,0.7221,0.722,0.7221,71300000.0
2009-12-15 13:58:00,0.7221,0.7221,0.7221,0.7221,4800000.0
2009-12-15 13:59:00,0.7221,0.7221,0.72185,0.72185,19400000.0
2009-12-15 14:00:00,0.72185,0.72185,0.72155,0.72155,132100000.0
2009-12-15 14:01:00,0.72155,0.72165,0.72155,0.7216,24800000.0
2009-12-15 14:02:00,0.7216,0.7217,0.72155,0.72165,38800000.0
2009-12-15 14:03:00,0.72165,0.72175,0.72165,0.72175,75000000.0
2009-12-15 14:04:00,0.7218,0.72185,0.72155,0.72155,296200000.0
2009-12-15 14:05:00,0.7216,0.72195,0.72155,0.7218,199000000.0
2009-12-15 14:06:00,0.7218,0.7218,0.72155,0.7216,102500000.0
2009-12-15 14:07:00,0.7216,0.72175,0.72145,0.7216,168800000.0
2009-12-15 14:08:00,0.7216,0.72165,0.72155,0.72155,89200000.0
2009-12-15 14:09:00,0.72155,0.7216,0.7215,0.72155,126200000.0
2009-12-15 14:10:00,0.72155,0.72155,0.72155,0.72155,10000000.0
2009-12-15 14:11:00,0.72155,0.72155,0.72145,0.72145,24600000.0
2009-12-15 14:12:00,0.72145,0.72145,0.7214,0.72145,33800000.0
2009-12-15 14:13:00,0.72145,0.7216,0.72145,0.72155,46400000.0
2009-12-15 14:14:00,0.72155,0.72175,0.72155,0.7216,54800000.0
2009-12-15 14:15:00,0.7216,0.7216,0.7215,0.7215,62400000.0
2009-12-15 14:16:00,0.7215,0.7215,0.72135,0.7214,88200000.0
2009-12-15 14:17:00,0.72135,0.7214,0.72135,0.7214,24800000.0
2009-12-15 14:18:00,0.72135,0.7214,0.72125,0.72125,57200000.0
2009-12-15 14:19:00,0.72125,0.72135,0.72125,0.72135,29200000.0
2009-12-15 14:20:00,0.7213,0.72135,0.7213,0.72135,11200000.0
2009-12-15 14:21:00,0.72135,0.72155,0.7211,0.72145,68600000.0
2009-12-15 14:22:00,0.72135,0.72135,0.72075,0.72085,138200000.0
2009-12-15 14:23:00,0.72085,0.72095,0.7205,0.7205,223100000.0
2009-12-15 14:24:00,0.7205,0.7205,0.7203,0.7204,127000000.0
2009-12-15 14:25:00,0.7204,0.72045,0.72025,0.7203,117200000.0
2009-12-15 14:26:00,0.7203,0.7203,0.71965,0.71995,387800000.0
2009-12-15 14:27:00,0.72,0.7202,0.71995,0.72015,181800000.0
2009-12-15 14:28:00,0.72015,0.7202,0.71995,0.72015,190400000.0
2009-12-15 14:29:00,0.72015,0.7203,0.71995,0.72,178200000.0
2009-12-15 14:30:00,0.71995,0.71995,0.7196,0.7196,134600000.0
2009-12-15 14:31:00,0.7196,0.7196,0.71935,0.71935,117400000.0
2009-12-15 14:32:00,0.71935,0.71945,0.71925,0.71935,168200000.0
2009-12-15 14:33:00,0.71935,0.71985,0.71935,0.71985,151300000.0
2009-12-15 14:34:00,0.7198,0.72,0.7198,0.71995,97000000.0
2009-12-15 14:35:00,0.72015,0.7203,0.71995,0.72005,163300000.0
2009-12-15 14:36:00,0.72005,0.72015,0.72,0.72,133000000.0
2009-12-15 14:37:00,0.72005,0.7202,0.71985,0.7202,152400000.0
2009-12-15 14:38:00,0.72025,0.72055,0.72015,0.72055,124400000.0
2009-12-15 14:39:00,0.7205,0.7208,0.72035,0.7207,213700000.0
2009-12-15 14:40:00,0.7208,0.7208,0.72035,0.7204,88100000.0
2009-12-15 14:41:00,0.72045,0.72045,0.72035,0.7204,41300000.0
2009-12-15 14:42:00,0.7204,0.72045,0.72035,0.7204,26300000.0
2009-12-15 14:43:00,0.72035,0.72035,0.72025,0.72025,33800000.0
2009-12-15 14:44:00,0.72025,0.72035,0.72015,0.72015,80600000.0
2009-12-15 14:45:00,0.72015,0.72015,0.72005,0.72005,41600000.0
2009-12-15 14:46:00,0.72005,0.72005,0.7198,0.7198,119200000.0
2009-12-15 14:47:00,0.71985,0.71995,0.7198,0.7198,82800000.0
2009-12-15 14:48:00,0.71985,0.71985,0.71985,0.71985,5000000.0
2009-12-15 14:49:00,0.71985,0.72015,0.71985,0.72,65400000.0
2009-12-15 14:50:00,0.72,0.7203,0.72,0.7203,112400000.0
2009-12-15 14:51:00,0.7203,0.72055,0.7203,0.72035,157900000.0
2009-12-15 14:52:00,0.72035,0.7205,0.7202,0.72045,196000000.0
2009-12-15 14:53:00,0.72045,0.72045,0.72,0.72015,275200000.0
2009-12-15 14:54:00,0.7202,0.72025,0.72005,0.7202,128400000.0
2009-12-15 14:55:00,0.7202,0.7202,0.72,0.72,60200000.0
2009-12-15 14:56:00,0.72,0.72005,0.71995,0.72005,69600000.0
2009-12-15 14:57:00,0.72005,0.72015,0.72005,0.72015,37200000.0
2009-12-15 14:58:00,0.72015,0.7202,0.72015,0.7202,17600000.0
2009-12-15 14:59:00,0.7202,0.72025,0.72015,0.72015,45500000.0
2009-12-15 15:00:00,0.7201,0.72015,0.71985,0.7201,186900000.0
2009-12-15 15:01:00,0.72,0.72045,0.72,0.7204,124600000.0
2009-12-15 15:02:00,0.72035,0.7205,0.72035,0.72035,97000000.0
2009-12-15 15:03:00,0.72035,0.7207,0.72025,0.72065,186200000.0
2009-12-15 15:04:00,0.7207,0.7207,0.72055,0.7206,152400000.0
2009-12-15 15:05:00,0.7206,0.72065,0.7205,0.7206,99200000.0
2009-12-15 15:06:00,0.72055,0.72055,0.72035,0.72035,115200000.0
2009-12-15 15:07:00,0.72035,0.72035,0.72005,0.72025,153100000.0
2009-12-15 15:08:00,0.72025,0.72025,0.7202,0.72025,101700000.0
2009-12-15 15:09:00,0.72025,0.7203,0.72025,0.7203,57700000.0
2009-12-15 15:10:00,0.7203,0.7203,0.72,0.7202,43300000.0
2009-12-15 15:11:00,0.72025,0.7204,0.7201,0.7202,210300000.0
2009-12-15 15:12:00,0.72025,0.72025,0.7202,0.7202,18600000.0
2009-12-15 15:13:00,0.72035,0.72035,0.7202,0.72025,42600000.0
2009-12-15 15:14:00,0.72025,0.72035,0.72015,0.7203,116100000.0
2009-12-15 15:15:00,0.72025,0.7203,0.7202,0.7202,20200000.0
2009-12-15 15:16:00,0.7202,0.72025,0.7201,0.7202,42800000.0
2009-12-15 15:17:00,0.72015,0.72035,0.72015,0.7203,70800000.0
2009-12-15 15:18:00,0.72025,0.72045,0.72025,0.7203,71800000.0
2009-12-15 15:19:00,0.72025,0.7203,0.7202,0.72025,85900000.0
2009-12-15 15:20:00,0.72025,0.7203,0.71995,0.72005,89300000.0
2009-12-15 15:21:00,0.72,0.72045,0.72,0.72025,108000000.0
2009-12-15 15:22:00,0.72025,0.72025,0.72,0.72005,120900000.0
2009-12-15 15:23:00,0.72005,0.7203,0.72005,0.72025,203300000.0
2009-12-15 15:24:00,0.72025,0.72045,0.7202,0.7204,318900000.0
2009-12-15 15:25:00,0.7204,0.7205,0.72035,0.72035,309500000.0
2009-12-15 15:26:00,0.7204,0.7206,0.72035,0.72045,138900000.0
2009-12-15 15:27:00,0.72045,0.72065,0.7204,0.72045,216600000.0
2009-12-15 15:28:00,0.72045,0.7205,0.7202,0.7204,209100000.0
2009-12-15 15:29:00,0.7204,0.7206,0.7199,0.7199,265400000.0
2009-12-15 15:30:00,0.7199,0.7201,0.71865,0.71925,277800000.0
2009-12-15 15:31:00,0.71925,0.71975,0.71925,0.71965,190100000.0
2009-12-15 15:32:00,0.7196,0.7199,0.7196,0.7199,95000000.0
2009-12-15 15:33:00,0.7199,0.72035,0.7199,0.7201,208200000.0
2009-12-15 15:34:00,0.7201,0.7202,0.7201,0.7202,218200000.0
2009-12-15 15:35:00,0.7202,0.7202,0.71975,0.7201,346500000.0
2009-12-15 15:36:00,0.7201,0.7201,0.71945,0.7197,317300000.0
2009-12-15 15:37:00,0.7197,0.7201,0.7197,0.72,163700000.0
2009-12-15 15:38:00,0.72,0.7201,0.71975,0.72,180900000.0
2009-12-15 15:39:00,0.7201,0.7202,0.71975,0.7201,181300000.0
2009-12-15 15:40:00,0.7201,0.7202,0.72,0.72005,130300000.0
2009-12-15 15:41:00,0.72005,0.72005,0.7197,0.7198,181000000.0
2009-12-15 15:42:00,0.7198,0.7199,0.7197,0.7199,106400000.0
2009-12-15 15:43:00,0.71995,0.72015,0.71995,0.72015,48500000.0
2009-12-15 15:44:00,0.7202,0.7204,0.7202,0.7204,103200000.0
2009-12-15 15:45:00,0.7204,0.7207,0.7203,0.7207,40400000.0
2009-12-15 15:46:00,0.7206,0.7209,0.7206,0.72075,72000000.0
2009-12-15 15:47:00,0.72075,0.72075,0.7206,0.72075,137600000.0
2009-12-15 15:48:00,0.72075,0.721,0.7206,0.7206,141000000.0
2009-12-15 15:49:00,0.72065,0.7208,0.7206,0.72075,72800000.0
2009-12-15 15:50:00,0.72075,0.7211,0.7207,0.7211,120600000.0
2009-12-15 15:51:00,0.7211,0.7212,0.721,0.7212,92100000.0
2009-12-15 15:52:00,0.7212,0.7216,0.7212,0.7215,308900000.0
2009-12-15 15:53:00,0.7215,0.7216,0.72145,0.72145,274600000.0
2009-12-15 15:54:00,0.72145,0.7216,0.7214,0.7216,123500000.0
2009-12-15 15:55:00,0.7216,0.7216,0.72135,0.7214,86700000.0
2009-12-15 15:56:00,0.7214,0.7214,0.72125,0.7213,48000000.0
2009-12-15 15:57:00,0.7213,0.7213,0.7207,0.7208,98100000.0
2009-12-15 15:58:00,0.7208,0.72085,0.7205,0.7205,79200000.0
2009-12-15 15:59:00,0.7205,0.7207,0.7205,0.7207,100100000.0
2009-12-15 16:00:00,0.7207,0.7208,0.7207,0.7207,24000000.0
2009-12-15 16:01:00,0.7207,0.7211,0.7206,0.721,109000000.0
2009-12-15 16:02:00,0.721,0.72145,0.721,0.7213,138800000.0
2009-12-15 16:03:00,0.7213,0.72155,0.7213,0.7215,166600000.0
2009-12-15 16:04:00,0.7215,0.7216,0.7213,0.7214,215200000.0
2009-12-15 16:05:00,0.7213,0.72165,0.7213,0.72165,124200000.0
2009-12-15 16:06:00,0.72165,0.72165,0.7215,0.7216,73800000.0
2009-12-15 16:07:00,0.7216,0.7217,0.7215,0.7216,47700000.0
2009-12-15 16:08:00,0.7216,0.7216,0.72145,0.72145,56800000.0
2009-12-15 16:09:00,0.72145,0.7215,0.72135,0.7215,69800000.0
2009-12-15 16:10:00,0.72155,0.72165,0.7214,0.7215,96100000.0
2009-12-15 16:11:00,0.7215,0.7215,0.7213,0.7213,84800000.0
2009-12-15 16:12:00,0.7213,0.7213,0.7212,0.72125,167800000.0
2009-12-15 16:13:00,0.72125,0.7214,0.7212,0.7213,148500000.0
2009-12-15 16:14:00,0.7213,0.7214,0.7212,0.7212,66200000.0
2009-12-15 16:15:00,0.7213,0.72135,0.7212,0.7212,115800000.0
2009-12-15 16:16:00,0.7212,0.7214,0.72115,0.72115,120800000.0
2009-12-15 16:17:00,0.72115,0.7213,0.7211,0.72125,98900000.0
2009-12-15 16:18:00,0.7212,0.7214,0.7211,0.72115,172600000.0
2009-12-15 16:19:00,0.72115,0.7215,0.72105,0.7214,111500000.0
2009-12-15 16:20:00,0.7214,0.7216,0.7213,0.7216,148000000.0
2009-12-15 16:21:00,0.7216,0.7219,0.7214,0.7217,216400000.0
2009-12-15 16:22:00,0.7217,0.72175,0.72135,0.7214,128400000.0
2009-12-15 16:23:00,0.7214,0.7215,0.72135,0.7215,60900001.0
2009-12-15 16:24:00,0.7215,0.72175,0.7215,0.7216,84700000.0
2009-12-15 16:25:00,0.7216,0.7216,0.7214,0.7214,172300000.0
2009-12-15 16:26:00,0.7214,0.7214,0.72135,0.72135,128900001.0
2009-12-15 16:27:00,0.72135,0.72135,0.7212,0.7212,139300000.0
2009-12-15 16:28:00,0.7212,0.7214,0.7211,0.7211,212800000.0
2009-12-15 16:29:00,0.7211,0.7211,0.721,0.72105,200600000.0
2009-12-15 16:30:00,0.7211,0.7211,0.72095,0.72095,355000000.0
2009-12-15 16:31:00,0.721,0.72115,0.72085,0.72115,298900000.0
2009-12-15 16:32:00,0.72115,0.72135,0.72115,0.72125,161100000.0
2009-12-15 16:33:00,0.72125,0.7215,0.7212,0.72125,270100000.0
2009-12-15 16:34:00,0.72125,0.7213,0.721,0.72105,183700000.0
2009-12-15 16:35:00,0.72105,0.72155,0.72105,0.72155,464700000.0
2009-12-15 16:36:00,0.72155,0.72155,0.72105,0.72115,278200000.0
2009-12-15 16:37:00,0.72115,0.7213,0.72105,0.72115,546800000.0
2009-12-15 16:38:00,0.72115,0.72145,0.72115,0.72145,331500000.0
2009-12-15 16:39:00,0.72145,0.72145,0.72135,0.72135,203000000.0
2009-12-15 16:40:00,0.72135,0.72145,0.7213,0.7214,433900000.0
2009-12-15 16:41:00,0.7214,0.7214,0.7213,0.72135,381000000.0
2009-12-15 16:42:00,0.72135,0.7217,0.7213,0.72145,339900000.0
2009-12-15 16:43:00,0.72145,0.7216,0.72135,0.72135,223000000.0
2009-12-15 16:44:00,0.72135,0.72155,0.72115,0.72155,486199999.0
2009-12-15 16:45:00,0.72155,0.72175,0.72135,0.72145,318900000.0
2009-12-15 16:46:00,0.7214,0.7215,0.7213,0.7213,374000000.0
2009-12-15 16:47:00,0.7214,0.72165,0.7214,0.72145,178400000.0
2009-12-15 16:48:00,0.72145,0.72155,0.72135,0.7214,261100001.0
2009-12-15 16:49:00,0.7214,0.72155,0.7213,0.7213,385300000.0
2009-12-15 16:50:00,0.7213,0.7215,0.72125,0.7213,390900000.0
2009-12-15 16:51:00,0.7213,0.7216,0.7213,0.72135,464600000.0
2009-12-15 16:52:00,0.7213,0.7214,0.72115,0.7212,337700000.0
2009-12-15 16:53:00,0.72125,0.72125,0.72105,0.72115,213400000.0
2009-12-15 16:54:00,0.72125,0.72155,0.72115,0.72155,103500000.0
2009-12-15 16:55:00,0.72155,0.72155,0.72135,0.72145,247700000.0
2009-12-15 16:56:00,0.72145,0.72155,0.72145,0.72145,105400000.0
2009-12-15 16:57:00,0.72155,0.72155,0.72115,0.72125,422600000.0
2009-12-15 16:58:00,0.72125,0.72125,0.7211,0.72115,322200001.0
2009-12-15 16:59:00,0.72115,0.7214,0.72115,0.7212,349200000.0
2009-12-15 17:00:00,0.7212,0.7212,0.721,0.72115,288000000.0
2009-12-15 17:01:00,0.72115,0.72135,0.72115,0.7212,287800000.0
2009-12-15 17:02:00,0.7212,0.72135,0.72105,0.72105,347000000.0
2009-12-15 17:03:00,0.72115,0.7213,0.72115,0.72115,337000000.0
2009-12-15 17:04:00,0.72115,0.72145,0.7211,0.72125,248100000.0
2009-12-15 17:05:00,0.72125,0.7213,0.72115,0.7212,408700000.0
2009-12-15 17:06:00,0.7212,0.7212,0.72095,0.7211,671200000.0
2009-12-15 17:07:00,0.72115,0.72125,0.72105,0.72105,173600000.0
2009-12-15 17:08:00,0.72105,0.72105,0.72095,0.72095,391800000.0
2009-12-15 17:09:00,0.72095,0.721,0.7209,0.72095,268800000.0
2009-12-15 17:10:00,0.72095,0.721,0.72085,0.72095,498400002.0
2009-12-15 17:11:00,0.72095,0.72105,0.72085,0.7209,312700000.0
2009-12-15 17:12:00,0.7209,0.72115,0.7209,0.721,268200000.0
2009-12-15 17:13:00,0.721,0.72125,0.721,0.7212,351500000.0
2009-12-15 17:14:00,0.72125,0.72135,0.72115,0.72125,146000000.0
2009-12-15 17:15:00,0.72125,0.72145,0.72125,0.72135,274500000.0
2009-12-15 17:16:00,0.72135,0.72165,0.72135,0.72165,268700000.0
2009-12-15 17:17:00,0.72175,0.72195,0.7216,0.72185,497500000.0
2009-12-15 17:18:00,0.72185,0.72185,0.7215,0.72155,333800001.0
2009-12-15 17:19:00,0.72155,0.7216,0.72145,0.7215,58400000.0
2009-12-15 17:20:00,0.7215,0.72185,0.7215,0.7217,443900000.0
2009-12-15 17:21:00,0.7217,0.72185,0.72135,0.72145,452600000.0
2009-12-15 17:22:00,0.72145,0.72185,0.72135,0.72185,224500000.0
2009-12-15 17:23:00,0.72185,0.7219,0.72165,0.7218,90000000.0
2009-12-15 17:24:00,0.7218,0.7222,0.7218,0.722,215400000.0
2009-12-15 17:25:00,0.722,0.72205,0.72185,0.7219,137100000.0
2009-12-15 17:26:00,0.7219,0.72215,0.72185,0.72205,163600000.0
2009-12-15 17:27:00,0.722,0.7221,0.72185,0.72195,66400000.0
2009-12-15 17:28:00,0.722,0.72215,0.72195,0.722,77400000.0
2009-12-15 17:29:00,0.722,0.72225,0.722,0.7222,38800000.0
2009-12-15 17:30:00,0.72215,0.72215,0.72195,0.72215,303100000.0
2009-12-15 17:31:00,0.72215,0.72255,0.72205,0.7222,456200000.0
2009-12-15 17:32:00,0.7222,0.7222,0.7219,0.72195,258500000.0
2009-12-15 17:33:00,0.72195,0.72215,0.72195,0.722,166200000.0
2009-12-15 17:34:00,0.722,0.72205,0.7218,0.7218,268200000.0
2009-12-15 17:35:00,0.72185,0.72195,0.7218,0.7219,308600000.0
2009-12-15 17:36:00,0.72195,0.72195,0.72185,0.72195,86500000.0
2009-12-15 17:37:00,0.72195,0.72205,0.72195,0.72205,208700000.0
2009-12-15 17:38:00,0.72205,0.7222,0.722,0.72215,186300000.0
2009-12-15 17:39:00,0.72215,0.72225,0.72205,0.72215,257100000.0
2009-12-15 17:40:00,0.72215,0.72225,0.72215,0.72225,163000000.0
2009-12-15 17:41:00,0.72225,0.7223,0.722,0.72225,334200001.0
2009-12-15 17:42:00,0.72225,0.7223,0.72205,0.7222,437600000.0
2009-12-15 17:43:00,0.7222,0.72235,0.72215,0.7222,431200000.0
2009-12-15 17:44:00,0.7222,0.72255,0.72215,0.7225,404600000.0
2009-12-15 17:45:00,0.7225,0.72255,0.72235,0.72235,305500000.0
2009-12-15 17:46:00,0.72235,0.72235,0.7219,0.722,422000000.0
2009-12-15 17:47:00,0.7221,0.7222,0.72185,0.7219,342300000.0
2009-12-15 17:48:00,0.7219,0.7222,0.72185,0.72205,537400000.0
2009-12-15 17:49:00,0.72205,0.72225,0.72205,0.7222,657100000.0
2009-12-15 17:50:00,0.72225,0.72225,0.722,0.72205,349100000.0
2009-12-15 17:51:00,0.7221,0.7223,0.72205,0.72225,260000000.0
2009-12-15 17:52:00,0.72225,0.72235,0.722,0.72205,284600000.0
2009-12-15 17:53:00,0.72205,0.72225,0.72195,0.72215,141800000.0
2009-12-15 17:54:00,0.72215,0.72215,0.72195,0.722,172500000.0
2009-12-15 17:55:00,0.72205,0.72205,0.7216,0.72185,396800001.0
2009-12-15 17:56:00,0.72185,0.72215,0.7218,0.7221,360300000.0
2009-12-15 17:57:00,0.7221,0.72235,0.7221,0.7223,228100000.0
2009-12-15 17:58:00,0.72235,0.72255,0.7222,0.72225,473700000.0
2009-12-15 17:59:00,0.72225,0.7228,0.72225,0.7225,506100000.0
2009-12-15 18:00:00,0.72255,0.72255,0.72215,0.72215,348299999.0
2009-12-15 18:01:00,0.72215,0.72215,0.72185,0.72185,318000000.0
2009-12-15 18:02:00,0.72185,0.7219,0.72165,0.72175,422000000.0
2009-12-15 18:03:00,0.7218,0.7218,0.72165,0.7217,204100000.0
2009-12-15 18:04:00,0.7217,0.7217,0.72145,0.72165,277500000.0
2009-12-15 18:05:00,0.7216,0.7218,0.72135,0.72155,348800000.0
2009-12-15 18:06:00,0.7215,0.7217,0.7215,0.7216,197800000.0
2009-12-15 18:07:00,0.7216,0.7216,0.72145,0.72155,200400000.0
2009-12-15 18:08:00,0.7215,0.72165,0.72145,0.72165,266800000.0
2009-12-15 18:09:00,0.7216,0.7218,0.7216,0.7217,250100000.0
2009-12-15 18:10:00,0.7217,0.72175,0.7217,0.7217,48300000.0
2009-12-15 18:11:00,0.7217,0.72185,0.7216,0.72165,161900000.0
2009-12-15 18:12:00,0.72165,0.72165,0.7214,0.72145,100300000.0
2009-12-15 18:13:00,0.72145,0.7215,0.72115,0.72115,357300000.0
2009-12-15 18:14:00,0.7212,0.7214,0.72115,0.7212,288800000.0
2009-12-15 18:15:00,0.7212,0.7219,0.7212,0.72185,411300000.0
2009-12-15 18:16:00,0.7219,0.72205,0.72175,0.72175,246000000.0
2009-12-15 18:17:00,0.72175,0.722,0.7217,0.72195,209700001.0
2009-12-15 18:18:00,0.72195,0.72205,0.72185,0.722,258900000.0
2009-12-15 18:19:00,0.72195,0.72195,0.72175,0.7219,101500000.0
2009-12-15 18:20:00,0.7219,0.7221,0.7219,0.7221,137600000.0
2009-12-15 18:21:00,0.7221,0.7221,0.72205,0.72205,28800000.0
2009-12-15 18:22:00,0.72205,0.72225,0.7219,0.7219,315500000.0
2009-12-15 18:23:00,0.7219,0.722,0.72185,0.72195,135700000.0
2009-12-15 18:24:00,0.72195,0.7221,0.7219,0.7219,231800000.0
2009-12-15 18:25:00,0.72195,0.72195,0.7215,0.72165,349300000.0
2009-12-15 18:26:00,0.72165,0.7218,0.72165,0.7217,171300000.0
2009-12-15 18:27:00,0.7217,0.72175,0.7217,0.7217,211800000.0
2009-12-15 18:28:00,0.7217,0.72175,0.72125,0.7215,419700000.0
2009-12-15 18:29:00,0.7215,0.72165,0.7214,0.72145,375100000.0
2009-12-15 18:30:00,0.72145,0.72145,0.7212,0.72145,405000000.0
2009-12-15 18:31:00,0.72145,0.72155,0.7214,0.7215,259400000.0
2009-12-15 18:32:00,0.7215,0.7217,0.72145,0.72165,383400000.0
2009-12-15 18:33:00,0.72165,0.72165,0.7215,0.72165,290500000.0
2009-12-15 18:34:00,0.72165,0.72165,0.72165,0.72165,63800000.0
2009-12-15 18:35:00,0.72165,0.72195,0.7216,0.7218,239700000.0
2009-12-15 18:36:00,0.7218,0.7221,0.72175,0.7218,392800001.0
2009-12-15 18:37:00,0.722,0.7221,0.72185,0.72195,221200000.0
2009-12-15 18:38:00,0.722,0.7223,0.72195,0.72205,148900000.0
2009-12-15 18:39:00,0.722,0.72205,0.72185,0.72185,222500000.0
2009-12-15 18:40:00,0.7219,0.7222,0.7219,0.72215,296800000.0
2009-12-15 18:41:00,0.72215,0.7224,0.7221,0.7221,281200000.0
2009-12-15 18:42:00,0.72205,0.7221,0.72185,0.72205,329500000.0
2009-12-15 18:43:00,0.72205,0.72215,0.72205,0.7221,55700000.0
2009-12-15 18:44:00,0.72215,0.72215,0.7218,0.72185,195700000.0
2009-12-15 18:45:00,0.72185,0.72195,0.72145,0.72155,288400000.0
2009-12-15 18:46:00,0.7215,0.72165,0.72135,0.7214,458700000.0
2009-12-15 18:47:00,0.7214,0.7217,0.7214,0.7216,281300000.0
2009-12-15 18:48:00,0.72155,0.7217,0.7214,0.7217,244800000.0
2009-12-15 18:49:00,0.7217,0.7217,0.72155,0.7216,119600000.0
2009-12-15 18:50:00,0.7216,0.72175,0.7213,0.7213,194800000.0
2009-12-15 18:51:00,0.7213,0.72155,0.7213,0.7215,90200000.0
2009-12-15 18:52:00,0.7215,0.72165,0.7214,0.72165,184800000.0
2009-12-15 18:53:00,0.72165,0.72165,0.72155,0.72155,71800000.0
2009-12-15 18:54:00,0.72155,0.72165,0.72155,0.7216,219600000.0
2009-12-15 18:55:00,0.72165,0.72165,0.72155,0.72155,119700000.0
2009-12-15 18:56:00,0.72155,0.72155,0.7214,0.7215,159800000.0
2009-12-15 18:57:00,0.7215,0.7216,0.72105,0.72115,259900000.0
2009-12-15 18:58:00,0.72125,0.72165,0.72125,0.7215,316300000.0
2009-12-15 18:59:00,0.7215,0.72165,0.7215,0.72155,177200000.0
2009-12-15 19:00:00,0.72155,0.7216,0.72155,0.72155,90400000.0
2009-12-15 19:01:00,0.72155,0.72155,0.7215,0.72155,43700000.0
2009-12-15 19:02:00,0.72155,0.72155,0.7215,0.72155,181500000.0
2009-12-15 19:03:00,0.72155,0.72195,0.7215,0.72195,82000000.0
2009-12-15 19:04:00,0.72195,0.7222,0.72195,0.7222,168099999.0
2009-12-15 19:05:00,0.72215,0.72225,0.722,0.722,176900000.0
2009-12-15 19:06:00,0.722,0.7221,0.72195,0.7221,164200000.0
2009-12-15 19:07:00,0.7221,0.72225,0.72205,0.72215,271700000.0
2009-12-15 19:08:00,0.72215,0.72215,0.72215,0.72215,170000000.0
2009-12-15 19:09:00,0.72215,0.72215,0.72195,0.722,67400000.0
2009-12-15 19:10:00,0.722,0.7222,0.72195,0.7221,141300000.0
2009-12-15 19:11:00,0.72205,0.7221,0.72205,0.72205,68000000.0
2009-12-15 19:12:00,0.72205,0.7221,0.72195,0.72205,136900000.0
2009-12-15 19:13:00,0.72205,0.72215,0.72195,0.722,82600000.0
2009-12-15 19:14:00,0.722,0.722,0.72195,0.722,28500000.0
2009-12-15 19:15:00,0.72195,0.722,0.72195,0.722,41100000.0
2009-12-15 19:16:00,0.72195,0.722,0.72195,0.72195,109800000.0
2009-12-15 19:17:00,0.72195,0.72205,0.72195,0.72195,59200000.0
2009-12-15 19:18:00,0.72195,0.72195,0.72195,0.72195,17600000.0
2009-12-15 19:19:00,0.7219,0.72195,0.72165,0.7219,81600000.0
2009-12-15 19:20:00,0.7219,0.7219,0.72165,0.72175,88000000.0
2009-12-15 19:21:00,0.7218,0.72195,0.7218,0.72195,45200000.0
2009-12-15 19:22:00,0.7219,0.7219,0.7218,0.7218,62500000.0
2009-12-15 19:23:00,0.7218,0.7218,0.7216,0.7216,221300000.0
2009-12-15 19:24:00,0.72165,0.7217,0.72135,0.72135,191700000.0
2009-12-15 19:25:00,0.72135,0.72155,0.7213,0.7215,107600000.0
2009-12-15 19:26:00,0.72155,0.7217,0.7215,0.7217,106400000.0
2009-12-15 19:27:00,0.7217,0.7217,0.72125,0.7213,276600000.0
2009-12-15 19:28:00,0.7213,0.7214,0.7212,0.72125,198100000.0
2009-12-15 19:29:00,0.72125,0.72135,0.7212,0.7212,124900000.0
2009-12-15 19:30:00,0.72125,0.72125,0.7211,0.7211,95200000.0
2009-12-15 19:31:00,0.72105,0.7211,0.7207,0.7207,247000000.0
2009-12-15 19:32:00,0.7207,0.7207,0.72035,0.7204,301200000.0
2009-12-15 19:33:00,0.7204,0.7204,0.72035,0.7204,102400000.0
2009-12-15 19:34:00,0.7204,0.72045,0.72035,0.7204,175400000.0
2009-12-15 19:35:00,0.7204,0.7205,0.7204,0.72045,125100000.0
2009-12-15 19:36:00,0.72045,0.72055,0.72045,0.72055,145700000.0
2009-12-15 19:37:00,0.72055,0.72055,0.72045,0.7205,154000000.0
2009-12-15 19:38:00,0.7205,0.7207,0.7205,0.72055,237800000.0
2009-12-15 19:39:00,0.72055,0.7207,0.72055,0.7207,82000000.0
2009-12-15 19:40:00,0.7207,0.7207,0.7207,0.7207,61000000.0
2009-12-15 19:41:00,0.72075,0.72075,0.7207,0.7207,6800000.0
2009-12-15 19:42:00,0.7207,0.72095,0.7207,0.72095,159800000.0
2009-12-15 19:43:00,0.72095,0.72095,0.7206,0.72065,160000000.0
2009-12-15 19:44:00,0.7207,0.72085,0.72065,0.72085,112000000.0
2009-12-15 19:45:00,0.72085,0.72085,0.7207,0.7207,104400000.0
2009-12-15 19:46:00,0.7207,0.72075,0.7206,0.7206,173499999.0
2009-12-15 19:47:00,0.7206,0.72065,0.72045,0.72055,201000000.0
2009-12-15 19:48:00,0.72055,0.7207,0.72055,0.72065,176700000.0
2009-12-15 19:49:00,0.72065,0.72085,0.72065,0.72075,112000000.0
2009-12-15 19:50:00,0.7207,0.7208,0.7207,0.7207,128600000.0
2009-12-15 19:51:00,0.7207,0.72075,0.7206,0.7206,144800000.0
2009-12-15 19:52:00,0.7206,0.72065,0.72055,0.72055,57800000.0
2009-12-15 19:53:00,0.72055,0.72055,0.7204,0.7205,81000000.0
2009-12-15 19:54:00,0.7205,0.7206,0.7205,0.7206,61400000.0
2009-12-15 19:55:00,0.72065,0.72065,0.72065,0.72065,16800000.0
2009-12-15 19:56:00,0.72065,0.72065,0.72055,0.72055,68400000.0
2009-12-15 19:57:00,0.72055,0.72065,0.7205,0.72055,228100000.0
2009-12-15 19:58:00,0.7206,0.72065,0.72055,0.7206,77500000.0
2009-12-15 19:59:00,0.7206,0.72075,0.7206,0.72075,79800000.0
2009-12-15 20:00:00,0.72075,0.721,0.72075,0.721,107900000.0
2009-12-15 20:01:00,0.721,0.7214,0.721,0.7213,288200000.0
2009-12-15 20:02:00,0.7213,0.7216,0.7213,0.7216,42000000.0
2009-12-15 20:03:00,0.7216,0.7218,0.7216,0.7218,159500000.0
2009-12-15 20:04:00,0.7218,0.7218,0.7218,0.7218,35000000.0
2009-12-15 20:05:00,0.7218,0.7218,0.7218,0.7218,7000000.0
2009-12-15 20:06:00,0.7218,0.7218,0.7218,0.7218,56400000.0
2009-12-15 20:07:00,0.7218,0.7218,0.7218,0.7218,39200000.0
2009-12-15 20:08:00,0.7218,0.7219,0.7218,0.7218,4000000.0
2009-12-15 20:09:00,0.72185,0.72185,0.72185,0.72185,4800000.0
2009-12-15 20:10:00,0.72185,0.72185,0.7215,0.72155,58000000.0
2009-12-15 20:11:00,0.72155,0.72155,0.7214,0.7214,94300000.0
2009-12-15 20:12:00,0.7214,0.7214,0.7207,0.72075,104900000.0
2009-12-15 20:13:00,0.72075,0.7209,0.72065,0.72075,114500000.0
2009-12-15 20:14:00,0.72085,0.72085,0.7207,0.7207,113900000.0
2009-12-15 20:15:00,0.72046,0.72056,0.72026,0.72045,158500000.0
2009-12-15 20:16:00,0.7207,0.7208,0.7206,0.7206,27700000.0
2009-12-15 20:17:00,0.72065,0.72075,0.7206,0.7207,32200000.0
2009-12-15 20:18:00,0.7207,0.7207,0.72065,0.72065,6800000.0
2009-12-15 20:19:00,0.72065,0.72065,0.72055,0.72055,27400000.0
2009-12-15 20:20:00,0.7205,0.7205,0.72035,0.72035,53900000.0
2009-12-15 20:21:00,0.72035,0.72035,0.7201,0.7201,44000000.0
2009-12-15 20:22:00,0.7201,0.72015,0.7199,0.72015,157900000.0
2009-12-15 20:23:00,0.72015,0.7202,0.72,0.72,78500000.0
2009-12-15 20:24:00,0.72005,0.7201,0.7199,0.71995,178000000.0
2009-12-15 20:25:00,0.71995,0.72,0.7198,0.7198,96200000.0
2009-12-15 20:26:00,0.7198,0.7199,0.7198,0.7198,19400000.0
2009-12-15 20:27:00,0.71985,0.72005,0.7198,0.72005,87400000.0
2009-12-15 20:28:00,0.72005,0.7201,0.7199,0.7201,62500000.0
2009-12-15 20:29:00,0.7201,0.7201,0.72005,0.7201,10400000.0
2009-12-15 20:30:00,0.72015,0.72015,0.7201,0.7201,7200000.0
2009-12-15 20:31:00,0.72005,0.7202,0.7199,0.7201,28300000.0
2009-12-15 20:32:00,0.7201,0.7201,0.7199,0.72005,53600000.0
2009-12-15 20:33:00,0.7201,0.7201,0.7199,0.7199,31300000.0
2009-12-15 20:34:00,0.7199,0.72,0.7198,0.7198,44600000.0
2009-12-15 20:35:00,0.71985,0.72025,0.7198,0.7201,56200000.0
2009-12-15 20:36:00,0.7201,0.7202,0.72005,0.7201,15500000.0
2009-12-15 20:37:00,0.7201,0.7201,0.72005,0.72005,14700000.0
2009-12-15 20:38:00,0.72005,0.7202,0.72,0.7201,43200000.0
2009-12-15 20:39:00,0.72,0.7201,0.72,0.7201,26600000.0
2009-12-15 20:40:00,0.7201,0.7201,0.72,0.7201,63500000.0
2009-12-15 20:41:00,0.7201,0.72015,0.71955,0.7196,198800000.0
2009-12-15 20:42:00,0.7196,0.71985,0.7196,0.71965,63700000.0
2009-12-15 20:43:00,0.71965,0.72,0.71965,0.71995,111800000.0
2009-12-15 20:44:00,0.71995,0.72,0.71995,0.72,19700000.0
2009-12-15 20:45:00,0.72,0.7201,0.72,0.72005,18700000.0
2009-12-15 20:46:00,0.72005,0.72015,0.72005,0.72015,53200000.0
2009-12-15 20:47:00,0.72015,0.72015,0.72015,0.72015,51300000.0
2009-12-15 20:48:00,0.72015,0.72015,0.72015,0.72015,57000000.0
2009-12-15 20:49:00,0.72015,0.72025,0.72015,0.72025,10900000.0
2009-12-15 20:50:00,0.72025,0.72025,0.7202,0.72025,30000000.0
2009-12-15 20:51:00,0.72013,0.72021,0.71981,0.71981,104900000.0
2009-12-15 20:52:00,0.72025,0.72025,0.72025,0.72025,13000000.0
2009-12-15 20:53:00,0.7203,0.7205,0.72025,0.7205,53300000.0
2009-12-15 20:54:00,0.7205,0.7206,0.7205,0.72055,57400000.0
2009-12-15 20:55:00,0.7206,0.7206,0.72055,0.72055,13800000.0
2009-12-15 20:56:00,0.7206,0.72065,0.72045,0.72045,38900000.0
2009-12-15 20:57:00,0.7205,0.7206,0.72035,0.72045,85200000.0
2009-12-15 20:58:00,0.7205,0.7205,0.7204,0.7205,40100000.0
2009-12-15 20:59:00,0.7205,0.7206,0.7205,0.7205,78400000.0
2009-12-15 21:00:00,0.72035,0.7204,0.72035,0.7204,27900000.0
2009-12-15 21:01:00,0.7204,0.72045,0.72035,0.7204,53900000.0
2009-12-15 21:02:00,0.72045,0.72045,0.7203,0.7204,92000000.0
2009-12-15 21:03:00,0.7204,0.72055,0.72035,0.7205,38400000.0
2009-12-15 21:04:00,0.7205,0.7205,0.7204,0.7204,44900000.0
2009-12-15 21:05:00,0.7204,0.7206,0.7204,0.7206,59100000.0
2009-12-15 21:06:00,0.7206,0.7206,0.7206,0.7206,3100000.0
2009-12-15 21:07:00,0.7206,0.7206,0.7205,0.7205,5300000.0
2009-12-15 21:08:00,0.7205,0.7205,0.72025,0.7203,74300000.0
2009-12-15 21:09:00,0.7203,0.7203,0.72,0.72005,62100000.0
2009-12-15 21:10:00,0.72,0.7202,0.72,0.7201,111300000.0
2009-12-15 21:11:00,0.72015,0.7202,0.72015,0.72015,27100000.0
2009-12-15 21:12:00,0.7201,0.7201,0.72005,0.7201,48000000.0
2009-12-15 21:13:00,0.7201,0.72015,0.72005,0.7201,83600000.0
2009-12-15 21:14:00,0.7201,0.72015,0.72005,0.7201,120400000.0
2009-12-15 21:15:00,0.7201,0.7203,0.7201,0.7203,80900000.0
2009-12-15 21:16:00,0.72025,0.72025,0.72025,0.72025,6100000.0
2009-12-15 21:17:00,0.7203,0.7203,0.72025,0.72025,27700000.0
2009-12-15 21:18:00,0.72025,0.72025,0.72025,0.72025,5700000.0
2009-12-15 21:19:00,0.72025,0.72025,0.72015,0.72015,38000000.0
2009-12-15 21:20:00,0.72015,0.72025,0.72,0.7201,101200000.0
2009-12-15 21:21:00,0.71992,0.72003,0.71969,0.71979,37000000.0
2009-12-15 21:22:00,0.7201,0.7201,0.7201,0.7201,4100000.0
2009-12-15 21:23:00,0.7201,0.7201,0.7201,0.7201,1000000.0
2009-12-15 21:24:00,0.72001,0.72001,0.71967,0.71985,24600000.0
2009-12-15 21:25:00,0.7201,0.7201,0.7201,0.7201,1300000.0
2009-12-15 21:26:00,0.7201,0.7201,0.7201,0.7201,1000000.0
2009-12-15 21:27:00,0.72005,0.72005,0.72005,0.72005,7700000.0
2009-12-15 21:28:00,0.7201,0.7201,0.7201,0.7201,1000000.0
2009-12-15 21:29:00,0.72025,0.72035,0.7202,0.7202,61200000.0
2009-12-15 21:30:00,0.7202,0.7205,0.7202,0.72045,60000000.0
2009-12-15 21:31:00,0.72065,0.7207,0.7206,0.72065,49300000.0
2009-12-15 21:32:00,0.7206,0.72065,0.7206,0.72065,59500000.0
2009-12-15 21:33:00,0.72065,0.7207,0.72065,0.7207,10600000.0
2009-12-15 21:34:00,0.7207,0.7207,0.7207,0.7207,1000000.0
2009-12-15 21:35:00,0.72065,0.7207,0.72065,0.72065,25300000.0
2009-12-15 21:36:00,0.7207,0.7207,0.72065,0.72065,18900000.0
2009-12-15 21:37:00,0.7207,0.7207,0.72065,0.72065,18200000.0
2009-12-15 21:38:00,0.72065,0.72085,0.72055,0.7208,96500000.0
2009-12-15 21:39:00,0.7208,0.7208,0.7208,0.7208,3000000.0
2009-12-15 21:40:00,0.7208,0.7208,0.7208,0.7208,19600000.0
2009-12-15 21:41:00,0.72085,0.721,0.72085,0.72095,47700000.0
2009-12-15 21:42:00,0.72095,0.7211,0.72095,0.7211,12800000.0
2009-12-15 21:43:00,0.7211,0.7211,0.7211,0.7211,5900000.0
2009-12-15 21:44:00,0.7211,0.7211,0.72105,0.7211,43000000.0
2009-12-15 21:45:00,0.7211,0.72115,0.7211,0.7211,49700000.0
2009-12-15 21:46:00,0.72115,0.72115,0.72115,0.72115,8200000.0
2009-12-15 21:47:00,0.72115,0.72115,0.7211,0.7211,17400000.0
2009-12-15 21:48:00,0.7211,0.7211,0.72105,0.7211,11200000.0
2009-12-15 21:49:00,0.72105,0.7211,0.72105,0.7211,9100000.0
2009-12-15 21:50:00,0.72105,0.72105,0.7209,0.7209,121300000.0
2009-12-15 21:51:00,0.7209,0.7209,0.7208,0.7208,61700000.0
2009-12-15 21:52:00,0.7208,0.7208,0.7207,0.7208,55400000.0
2009-12-15 21:53:00,0.7208,0.7208,0.7208,0.7208,22100000.0
2009-12-15 21:54:00,0.7208,0.7209,0.7208,0.72085,39200000.0
2009-12-15 21:55:00,0.72085,0.7209,0.72085,0.72085,23600000.0
2009-12-15 21:56:00,0.72085,0.72085,0.7208,0.7208,10500000.0
2009-12-15 21:57:00,0.7208,0.7211,0.7208,0.7211,124200000.0
2009-12-15 21:58:00,0.7211,0.72125,0.721,0.72115,137400000.0
2009-12-15 21:59:00,0.7212,0.7214,0.72115,0.7212,219000000.0
2009-12-15 22:00:00,0.7214,0.7215,0.7213,0.72135,380400000.0
2009-12-15 22:01:00,0.7214,0.72175,0.7214,0.7217,211700000.0
2009-12-15 22:02:00,0.7217,0.72185,0.72165,0.72175,228500000.0
2009-12-15 22:03:00,0.72175,0.7218,0.72175,0.7218,144900000.0
2009-12-15 22:04:00,0.7218,0.7219,0.72175,0.7219,92800000.0
2009-12-15 22:05:00,0.7219,0.7222,0.7219,0.72215,141500000.0
2009-12-15 22:06:00,0.72215,0.72225,0.7221,0.7222,120600000.0
2009-12-15 22:07:00,0.7222,0.72235,0.7221,0.72225,241200000.0
2009-12-15 22:08:00,0.72225,0.72225,0.7222,0.72225,36000000.0
2009-12-15 22:09:00,0.72225,0.72225,0.72225,0.72225,27200000.0
2009-12-15 22:10:00,0.72225,0.72255,0.72225,0.72255,81300000.0
2009-12-15 22:11:00,0.72245,0.7226,0.72245,0.72255,64700000.0
2009-12-15 22:12:00,0.72265,0.72265,0.7225,0.7226,44000000.0
2009-12-15 22:13:00,0.7226,0.72275,0.72255,0.72275,224900000.0
2009-12-15 22:14:00,0.72275,0.72305,0.72275,0.7229,275500000.0
2009-12-15 22:15:00,0.7229,0.72295,0.72245,0.72245,153500000.0
2009-12-15 22:16:00,0.72245,0.7225,0.72235,0.72245,124400000.0
2009-12-15 22:17:00,0.72245,0.72255,0.72235,0.72245,162200000.0
2009-12-15 22:18:00,0.72245,0.7225,0.72235,0.7224,198200000.0
2009-12-15 22:19:00,0.7225,0.7225,0.72225,0.7223,78000000.0
2009-12-15 22:20:00,0.7223,0.7224,0.72205,0.72205,122100000.0
2009-12-15 22:21:00,0.72205,0.72205,0.72195,0.72195,73200000.0
2009-12-15 22:22:00,0.722,0.722,0.72175,0.72185,131800000.0
2009-12-15 22:23:00,0.72185,0.72185,0.72165,0.72165,79200000.0
2009-12-15 22:24:00,0.7217,0.72195,0.7217,0.72195,61400000.0
2009-12-15 22:25:00,0.72195,0.722,0.72185,0.722,80800000.0
2009-12-15 22:26:00,0.722,0.722,0.72175,0.72175,108600000.0
2009-12-15 22:27:00,0.7217,0.7217,0.7216,0.7216,21200000.0
2009-12-15 22:28:00,0.7216,0.7216,0.7216,0.7216,19200000.0
2009-12-15 22:29:00,0.72165,0.72165,0.72165,0.72165,4000000.0
2009-12-15 22:30:00,0.7216,0.72165,0.72155,0.72155,70000000.0
2009-12-15 22:31:00,0.72155,0.72155,0.72135,0.72135,57700000.0
2009-12-15 22:32:00,0.72135,0.72135,0.72105,0.72125,180200000.0
2009-12-15 22:33:00,0.7213,0.7213,0.7209,0.7209,138000000.0
2009-12-15 22:34:00,0.7211,0.72115,0.72095,0.7211,77000000.0
2009-12-15 22:35:00,0.7211,0.7212,0.72095,0.7212,103200000.0
2009-12-15 22:36:00,0.7212,0.7212,0.72115,0.72115,42800000.0
2009-12-15 22:37:00,0.72115,0.72115,0.7211,0.72115,35200000.0
2009-12-15 22:38:00,0.7211,0.72115,0.7211,0.72115,29800000.0
2009-12-15 22:39:00,0.72105,0.7212,0.72085,0.7211,213200000.0
2009-12-15 22:40:00,0.7211,0.7211,0.7211,0.7211,47200000.0
2009-12-15 22:41:00,0.7211,0.7212,0.72095,0.7212,68000000.0
2009-12-15 22:42:00,0.72115,0.7212,0.72115,0.7212,4800000.0
2009-12-15 22:43:00,0.7212,0.7212,0.72115,0.7212,19200000.0
2009-12-15 22:44:00,0.7212,0.7212,0.72085,0.72085,137000000.0
2009-12-15 22:45:00,0.7209,0.7209,0.72075,0.72075,91000000.0
2009-12-15 22:46:00,0.72075,0.72115,0.72065,0.72115,106800000.0
2009-12-15 22:47:00,0.72115,0.7212,0.72115,0.7212,4000000.0
2009-12-15 22:48:00,0.72093,0.72105,0.72073,0.7209,83600000.0
2009-12-15 22:49:00,0.7212,0.7212,0.7212,0.7212,1600000.0
2009-12-15 22:50:00,0.7212,0.7212,0.7212,0.7212,4800000.0
2009-12-15 22:51:00,0.7212,0.7212,0.721,0.7212,56000000.0
2009-12-15 22:52:00,0.7212,0.72125,0.7211,0.72125,27200000.0
2009-12-15 22:53:00,0.7212,0.7212,0.7212,0.7212,3200000.0
2009-12-15 22:54:00,0.7212,0.72135,0.7212,0.72125,12200000.0
2009-12-15 22:55:00,0.7214,0.72175,0.72135,0.7214,92000000.0
2009-12-15 22:56:00,0.7214,0.7214,0.72135,0.7214,231100000.0
2009-12-15 22:57:00,0.7214,0.72155,0.7214,0.72155,205000000.0
2009-12-15 22:58:00,0.72155,0.72155,0.72135,0.72135,148000000.0
2009-12-15 22:59:00,0.72135,0.72155,0.72135,0.72135,223600000.0
2009-12-15 23:00:00,0.72135,0.7217,0.72135,0.7217,52400000.0
2009-12-15 23:01:00,0.7217,0.7217,0.7217,0.7217,1600000.0
2009-12-15 23:02:00,0.72185,0.72195,0.72185,0.72195,11400000.0
2009-12-15 23:03:00,0.72195,0.72195,0.72195,0.72195,6400000.0
2009-12-15 23:04:00,0.72195,0.7223,0.72195,0.7222,37800000.0
2009-12-15 23:05:00,0.72225,0.72235,0.72215,0.7222,14400000.0
2009-12-15 23:06:00,0.7222,0.72225,0.7222,0.72225,11200000.0
2009-12-15 23:07:00,0.72225,0.72225,0.72225,0.72225,1600000.0
2009-12-15 23:08:00,0.72211,0.7222,0.72203,0.7221,22100000.0
2009-12-15 23:09:00,0.72207,0.72211,0.72195,0.72207,25300000.0
2009-12-15 23:10:00,0.72189,0.72229,0.72183,0.72212,42600000.0
2009-12-15 23:11:00,0.72225,0.72225,0.7221,0.7221,3200000.0
2009-12-15 23:12:00,0.72215,0.72215,0.72215,0.72215,1600000.0
2009-12-15 23:13:00,0.7222,0.7222,0.7222,0.7222,1000000.0
2009-12-15 23:14:00,0.72216,0.72219,0.72205,0.72207,14400000.0
2009-12-15 23:15:00,0.72203,0.72223,0.72193,0.72223,23700000.0
2009-12-15 23:16:00,0.7222,0.7222,0.7222,0.7222,1000000.0
2009-12-15 23:17:00,0.72193,0.72198,0.72182,0.72193,14400000.0
2009-12-15 23:18:00,0.72191,0.72196,0.72169,0.72189,88900000.0
2009-12-15 23:19:00,0.7222,0.7222,0.722,0.722,25000000.0
2009-12-15 23:20:00,0.72123,0.72192,0.72123,0.72182,47400000.0
2009-12-15 23:21:00,0.72195,0.722,0.72195,0.72195,13000000.0
2009-12-15 23:22:00,0.72195,0.72195,0.72195,0.72195,5000000.0
2009-12-15 23:23:00,0.72184,0.72184,0.72156,0.72163,25800000.0
2009-12-15 23:24:00,0.72172,0.72182,0.72153,0.72167,19900000.0
2009-12-15 23:25:00,0.72195,0.72195,0.72185,0.72185,8800000.0
2009-12-15 23:26:00,0.72185,0.72185,0.72185,0.72185,22400000.0
2009-12-15 23:27:00,0.72185,0.72185,0.72175,0.72175,17800000.0
2009-12-15 23:28:00,0.72175,0.72175,0.72155,0.7216,18800000.0
2009-12-15 23:29:00,0.7216,0.7216,0.7216,0.7216,5600000.0
2009-12-15 23:30:00,0.7217,0.72175,0.7217,0.72175,8000000.0
2009-12-15 23:31:00,0.7218,0.7222,0.7218,0.7218,25400000.0
2009-12-15 23:32:00,0.72175,0.72175,0.72165,0.72165,7000000.0
2009-12-15 23:33:00,0.72132,0.72147,0.72127,0.72136,27500000.0
2009-12-15 23:34:00,0.72138,0.72155,0.72123,0.72135,59700000.0
2009-12-15 23:35:00,0.72155,0.72165,0.72155,0.7216,14800000.0
2009-12-15 23:36:00,0.72135,0.72144,0.72128,0.7213,20400000.0
2009-12-15 23:37:00,0.72141,0.72141,0.72116,0.72133,59900000.0
2009-12-15 23:38:00,0.72141,0.72154,0.72141,0.72142,101600000.0
2009-12-15 23:39:00,0.72143,0.72154,0.7213,0.7214,146600000.0
2009-12-15 23:40:00,0.72155,0.7217,0.72155,0.7217,28000000.0
2009-12-15 23:41:00,0.72165,0.72165,0.7216,0.7216,3000000.0
2009-12-15 23:42:00,0.7216,0.72165,0.72155,0.72155,14400000.0
2009-12-15 23:43:00,0.72165,0.7217,0.72155,0.72155,18600000.0
2009-12-15 23:44:00,0.7216,0.7217,0.7216,0.72165,14000000.0
2009-12-15 23:45:00,0.72142,0.7215,0.72116,0.72144,16300000.0
2009-12-15 23:46:00,0.72138,0.72158,0.72127,0.72158,17100000.0
2009-12-15 23:47:00,0.7217,0.7217,0.7217,0.7217,6000000.0
2009-12-15 23:48:00,0.72165,0.72175,0.72155,0.72155,32600000.0
2009-12-15 23:49:00,0.72118,0.72138,0.72111,0.72138,22800000.0
2009-12-15 23:50:00,0.72128,0.7217,0.72122,0.7214,26800000.0
2009-12-15 23:51:00,0.72131,0.72139,0.72107,0.72125,66000000.0
2009-12-15 23:52:00,0.72155,0.72155,0.72095,0.7211,57400000.0
2009-12-15 23:53:00,0.72115,0.72125,0.72115,0.72125,11000000.0
2009-12-15 23:54:00,0.72125,0.72125,0.7212,0.72125,15200000.0
2009-12-15 23:55:00,0.7213,0.72135,0.72125,0.72125,23200000.0
2009-12-15 23:56:00,0.72125,0.7213,0.7212,0.72125,22400000.0
2009-12-15 23:57:00,0.72125,0.72125,0.72125,0.72125,2000000.0
2009-12-15 23:58:00,0.72125,0.7216,0.72125,0.7216,61800000.0
2009-12-15 23:59:00,0.7216,0.72165,0.7213,0.7215,55300000.0
2009-12-16 00:00:00,0.72145,0.72145,0.72135,0.72145,11000000.0
2009-12-16 00:01:00,0.72145,0.72145,0.72135,0.72135,5000000.0
2009-12-16 00:02:00,0.72135,0.72135,0.721,0.7213,38200000.0
2009-12-16 00:03:00,0.7212,0.7213,0.7211,0.7211,6000000.0
2009-12-16 00:04:00,0.7212,0.7212,0.7212,0.7212,2000000.0
2009-12-16 00:05:00,0.72115,0.72115,0.72115,0.72115,4000000.0
2009-12-16 00:06:00,0.7213,0.7213,0.7211,0.7212,24600000.0
2009-12-16 00:07:00,0.72105,0.7211,0.72105,0.7211,6000000.0
2009-12-16 00:08:00,0.7211,0.7211,0.72105,0.7211,6000000.0
2009-12-16 00:09:00,0.7211,0.7211,0.72105,0.72105,5000000.0
2009-12-16 00:10:00,0.7211,0.7211,0.7211,0.7211,4000000.0
2009-12-16 00:11:00,0.72105,0.72105,0.72095,0.72095,16200000.0
2009-12-16 00:12:00,0.72095,0.7211,0.72095,0.7211,6600000.0
2009-12-16 00:13:00,0.72105,0.72105,0.72085,0.72085,25600000.0
2009-12-16 00:14:00,0.72075,0.7209,0.72075,0.7209,19000000.0
2009-12-16 00:15:00,0.721,0.7211,0.72075,0.72075,41000000.0
2009-12-16 00:16:00,0.72095,0.7211,0.7209,0.7211,25200000.0
2009-12-16 00:17:00,0.72105,0.72125,0.7208,0.72105,74300000.0
2009-12-16 00:18:00,0.721,0.721,0.72095,0.72095,14400000.0
2009-12-16 00:19:00,0.72095,0.7211,0.7209,0.72105,19300000.0
2009-12-16 00:20:00,0.72105,0.72105,0.72095,0.72095,13600000.0
2009-12-16 00:21:00,0.72095,0.72115,0.72075,0.7208,12600000.0
2009-12-16 00:22:00,0.72085,0.72085,0.72075,0.7208,20000000.0
2009-12-16 00:23:00,0.7209,0.7209,0.7209,0.7209,16000000.0
2009-12-16 00:24:00,0.7209,0.7212,0.7209,0.7212,17600000.0
2009-12-16 00:25:00,0.72115,0.72125,0.72115,0.72125,12800000.0
2009-12-16 00:26:00,0.72125,0.72155,0.72125,0.7215,30400000.0
2009-12-16 00:27:00,0.7215,0.72155,0.7215,0.72155,6400000.0
2009-12-16 00:28:00,0.72155,0.7216,0.72155,0.7216,4800000.0
2009-12-16 00:29:00,0.7216,0.7216,0.7216,0.7216,3200000.0
2009-12-16 00:30:00,0.72155,0.72155,0.72155,0.72155,4800000.0
2009-12-16 00:31:00,0.72155,0.7217,0.72155,0.72165,6400000.0
2009-12-16 00:32:00,0.7216,0.7216,0.72145,0.72145,19200000.0
2009-12-16 00:33:00,0.7215,0.7215,0.7215,0.7215,1600000.0
2009-12-16 00:34:00,0.7215,0.7215,0.7215,0.7215,4900000.0
2009-12-16 00:35:00,0.7215,0.7215,0.7215,0.7215,1600000.0
2009-12-16 00:36:00,0.7214,0.7214,0.72135,0.72135,6400000.0
2009-12-16 00:37:00,0.72138,0.72138,0.72117,0.72128,28700000.0
2009-12-16 00:38:00,0.72139,0.72139,0.72132,0.72132,10000000.0
2009-12-16 00:39:00,0.7213,0.7213,0.72125,0.72125,4800000.0
2009-12-16 00:40:00,0.72125,0.72135,0.72125,0.72135,16100000.0
2009-12-16 00:41:00,0.7214,0.7214,0.7214,0.7214,4800000.0
2009-12-16 00:42:00,0.7214,0.7214,0.7214,0.7214,1600000.0
2009-12-16 00:43:00,0.72145,0.72145,0.7214,0.72145,9600000.0
2009-12-16 00:44:00,0.72145,0.7215,0.72145,0.7215,19200000.0
2009-12-16 00:45:00,0.72145,0.72165,0.72145,0.7216,23400000.0
2009-12-16 00:46:00,0.7216,0.72165,0.72155,0.72165,20900000.0
2009-12-16 00:47:00,0.7216,0.7216,0.72155,0.72155,15400000.0
2009-12-16 00:48:00,0.72165,0.72165,0.72085,0.72105,81300000.0
2009-12-16 00:49:00,0.72105,0.7211,0.72105,0.72105,17200000.0
2009-12-16 00:50:00,0.72115,0.72115,0.72115,0.72115,4800000.0
2009-12-16 00:51:00,0.72115,0.7212,0.72115,0.7212,3200000.0
2009-12-16 00:52:00,0.7212,0.7212,0.7212,0.7212,1600000.0
2009-12-16 00:53:00,0.72087,0.72094,0.72042,0.72042,19500000.0
2009-12-16 00:54:00,0.7212,0.7212,0.7212,0.7212,3200000.0
2009-12-16 00:55:00,0.72102,0.72107,0.72088,0.72095,20400000.0
2009-12-16 00:56:00,0.72125,0.7213,0.72125,0.7213,6400000.0
2009-12-16 00:57:00,0.7213,0.7213,0.7213,0.7213,1600000.0
2009-12-16 00:58:00,0.72103,0.7212,0.7208,0.72092,124300000.0
2009-12-16 00:59:00,0.72099,0.72134,0.72099,0.72101,70100000.0
2009-12-16 01:00:00,0.72125,0.7213,0.72125,0.7213,9600000.0
2009-12-16 01:01:00,0.7213,0.7213,0.7213,0.7213,4000000.0
2009-12-16 01:02:00,0.72135,0.72135,0.7213,0.7213,17600000.0
2009-12-16 01:03:00,0.7213,0.72135,0.7213,0.72135,3200000.0
2009-12-16 01:04:00,0.72135,0.72135,0.72135,0.72135,1600000.0
2009-12-16 01:05:00,0.72121,0.72132,0.72106,0.72112,85900000.0
2009-12-16 01:06:00,0.72111,0.72134,0.72111,0.72131,111800000.0
2009-12-16 01:07:00,0.72135,0.7216,0.72135,0.7216,12200000.0
2009-12-16 01:08:00,0.7216,0.7216,0.7216,0.7216,1600000.0
2009-12-16 01:09:00,0.72155,0.72155,0.72155,0.72155,6400000.0
2009-12-16 01:10:00,0.7215,0.7215,0.7215,0.7215,5600000.0
2009-12-16 01:11:00,0.7215,0.7215,0.7215,0.7215,1600000.0
2009-12-16 01:12:00,0.72122,0.7214,0.72121,0.7214,41500000.0
2009-12-16 01:13:00,0.72155,0.72155,0.72155,0.72155,3200000.0
2009-12-16 01:14:00,0.72155,0.72155,0.72155,0.72155,1600000.0
2009-12-16 01:15:00,0.72128,0.72144,0.72127,0.72144,82800000.0
2009-12-16 01:16:00,0.72137,0.72146,0.72129,0.72135,41000000.0
2009-12-16 01:17:00,0.7214,0.72141,0.72134,0.7214,26900000.0
2009-12-16 01:18:00,0.7215,0.7215,0.7215,0.7215,1000000.0
2009-12-16 01:19:00,0.72125,0.7214,0.72099,0.72128,100600000.0
2009-12-16 01:20:00,0.7215,0.7215,0.7215,0.7215,4200000.0
2009-12-16 01:21:00,0.7215,0.72155,0.7215,0.72155,3200000.0
2009-12-16 01:22:00,0.72155,0.72155,0.7215,0.7215,8000000.0
2009-12-16 01:23:00,0.72123,0.72129,0.72102,0.72121,118300000.0
2009-12-16 01:24:00,0.7215,0.7215,0.7214,0.7214,33800000.0
2009-12-16 01:25:00,0.72145,0.72145,0.72135,0.72135,9600000.0
2009-12-16 01:26:00,0.72135,0.72135,0.72135,0.72135,3200000.0
2009-12-16 01:27:00,0.72135,0.7214,0.72135,0.7214,3200000.0
2009-12-16 01:28:00,0.72116,0.72145,0.72101,0.72124,158800000.0
2009-12-16 01:29:00,0.72114,0.72131,0.72107,0.72118,177300000.0
2009-12-16 01:30:00,0.72135,0.72135,0.72135,0.72135,6400000.0
2009-12-16 01:31:00,0.72101,0.7212,0.72101,0.7212,113800000.0
2009-12-16 01:32:00,0.72123,0.72123,0.72107,0.72114,36700000.0
2009-12-16 01:33:00,0.72118,0.7212,0.72104,0.72104,27500000.0
2009-12-16 01:34:00,0.72117,0.7212,0.72096,0.72103,66800000.0
2009-12-16 01:35:00,0.72135,0.72135,0.7213,0.7213,2600000.0
2009-12-16 01:36:00,0.72125,0.72125,0.72125,0.72125,6600000.0
2009-12-16 01:37:00,0.72075,0.72118,0.72075,0.72118,7400000.0
2009-12-16 01:38:00,0.72141,0.72149,0.72119,0.72119,12300000.0
2009-12-16 01:39:00,0.72093,0.72117,0.7208,0.72115,17700000.0
2009-12-16 01:40:00,0.72117,0.72142,0.72098,0.72109,64000000.0
2009-12-16 01:41:00,0.7213,0.7213,0.7213,0.7213,1000000.0
2009-12-16 01:42:00,0.7213,0.7213,0.72125,0.72125,13800000.0
2009-12-16 01:43:00,0.72125,0.72125,0.72125,0.72125,3200000.0
2009-12-16 01:44:00,0.72125,0.72125,0.72125,0.72125,3200000.0
2009-12-16 01:45:00,0.72097,0.72121,0.72088,0.72105,39800000.0
2009-12-16 01:46:00,0.721,0.72117,0.7209,0.72111,14400000.0
2009-12-16 01:47:00,0.72125,0.72125,0.72125,0.72125,1600000.0
2009-12-16 01:48:00,0.72125,0.72125,0.72125,0.72125,1000000.0
2009-12-16 01:49:00,0.72107,0.72118,0.72103,0.72115,36700000.0
2009-12-16 01:50:00,0.7212,0.7212,0.7212,0.7212,4100000.0
2009-12-16 01:51:00,0.7212,0.7212,0.7212,0.7212,2400000.0
2009-12-16 01:52:00,0.7212,0.7212,0.7212,0.7212,2400000.0
2009-12-16 01:53:00,0.72106,0.72113,0.72086,0.72103,22900000.0
2009-12-16 01:54:00,0.72102,0.72121,0.72087,0.721,28700000.0
2009-12-16 01:55:00,0.7212,0.7212,0.7212,0.7212,3400000.0
2009-12-16 01:56:00,0.72115,0.72115,0.72115,0.72115,22000000.0
2009-12-16 01:57:00,0.72115,0.72115,0.72115,0.72115,36400000.0
2009-12-16 01:58:00,0.72115,0.72115,0.72115,0.72115,58400000.0
2009-12-16 01:59:00,0.72115,0.72115,0.72115,0.72115,48600000.0
2009-12-16 02:00:00,0.72115,0.7212,0.721,0.72115,48500000.0
2009-12-16 02:01:00,0.72115,0.72115,0.72095,0.7211,168900000.0
2009-12-16 02:02:00,0.7211,0.7211,0.72105,0.72105,48400000.0
2009-12-16 02:03:00,0.7211,0.72115,0.72105,0.7211,78000000.0
2009-12-16 02:04:00,0.7211,0.7211,0.72075,0.7209,203400000.0
2009-12-16 02:05:00,0.7209,0.72095,0.72085,0.72085,175700000.0
2009-12-16 02:06:00,0.72085,0.721,0.72085,0.72095,105900000.0
2009-12-16 02:07:00,0.72095,0.721,0.7208,0.72085,62000000.0
2009-12-16 02:08:00,0.7208,0.72085,0.72025,0.72025,229200000.0
2009-12-16 02:09:00,0.72025,0.7203,0.72015,0.72025,37600000.0
2009-12-16 02:10:00,0.7203,0.7203,0.72015,0.7202,76800000.0
2009-12-16 02:11:00,0.72025,0.7207,0.72025,0.72055,151400000.0
2009-12-16 02:12:00,0.7206,0.7206,0.7205,0.7205,22400000.0
2009-12-16 02:13:00,0.7206,0.72075,0.7205,0.7207,49700000.0
2009-12-16 02:14:00,0.7207,0.72075,0.72045,0.72055,110800000.0
2009-12-16 02:15:00,0.72055,0.7208,0.72055,0.72075,184100000.0
2009-12-16 02:16:00,0.72065,0.7207,0.7206,0.72065,45600000.0
2009-12-16 02:17:00,0.72065,0.72075,0.7206,0.72075,56400000.0
2009-12-16 02:18:00,0.72075,0.72075,0.7207,0.7207,57000000.0
2009-12-16 02:19:00,0.7207,0.7207,0.72045,0.7205,51400000.0
2009-12-16 02:20:00,0.7206,0.72115,0.7206,0.72095,171200000.0
2009-12-16 02:21:00,0.72095,0.7213,0.72095,0.72115,177599999.0
2009-12-16 02:22:00,0.72115,0.7214,0.72115,0.72135,113800000.0
2009-12-16 02:23:00,0.72135,0.72155,0.7213,0.7215,54200000.0
2009-12-16 02:24:00,0.7215,0.7215,0.72145,0.72145,8800000.0
2009-12-16 02:25:00,0.72155,0.72175,0.7215,0.72175,24200000.0
2009-12-16 02:26:00,0.72175,0.72185,0.7217,0.7218,71200000.0
2009-12-16 02:27:00,0.7218,0.7218,0.72115,0.7212,136000000.0
2009-12-16 02:28:00,0.72125,0.72155,0.7212,0.7214,64200000.0
2009-12-16 02:29:00,0.7214,0.72165,0.72135,0.72165,102800000.0
2009-12-16 02:30:00,0.72145,0.72155,0.71905,0.7199,279100000.0
2009-12-16 02:31:00,0.7199,0.72005,0.7195,0.71965,93600000.0
2009-12-16 02:32:00,0.71965,0.7204,0.71965,0.7204,164500000.0
2009-12-16 02:33:00,0.7206,0.7208,0.72035,0.7207,109500000.0
2009-12-16 02:34:00,0.7209,0.72115,0.7206,0.7207,79800000.0
2009-12-16 02:35:00,0.7207,0.7211,0.7206,0.7211,59200000.0
2009-12-16 02:36:00,0.72125,0.72125,0.7211,0.7211,26600000.0
2009-12-16 02:37:00,0.7211,0.7211,0.7209,0.7211,52600000.0
2009-12-16 02:38:00,0.7211,0.7211,0.72105,0.72105,12000000.0
2009-12-16 02:39:00,0.72105,0.72115,0.721,0.72105,82100000.0
2009-12-16 02:40:00,0.72105,0.72115,0.72105,0.72105,48700000.0
2009-12-16 02:41:00,0.72105,0.72115,0.72105,0.72115,84000000.0
2009-12-16 02:42:00,0.72115,0.72135,0.7209,0.7212,197300000.0
2009-12-16 02:43:00,0.7212,0.72125,0.72095,0.72105,61600000.0
2009-12-16 02:44:00,0.721,0.7211,0.72095,0.721,34300000.0
2009-12-16 02:45:00,0.721,0.721,0.72055,0.7207,104400000.0
2009-12-16 02:46:00,0.7207,0.7208,0.7205,0.7205,144800000.0
2009-12-16 02:47:00,0.72055,0.7207,0.72055,0.72055,73200000.0
2009-12-16 02:48:00,0.72055,0.7207,0.72055,0.7206,82400000.0
2009-12-16 02:49:00,0.7206,0.72075,0.72055,0.72075,77900000.0
2009-12-16 02:50:00,0.72075,0.7212,0.72075,0.72115,88400000.0
2009-12-16 02:51:00,0.72115,0.72115,0.72095,0.72105,37600000.0
2009-12-16 02:52:00,0.72105,0.72105,0.72095,0.72105,56600000.0
2009-12-16 02:53:00,0.72105,0.72125,0.72095,0.72105,88600000.0
2009-12-16 02:54:00,0.72105,0.72105,0.72095,0.721,69400000.0
2009-12-16 02:55:00,0.721,0.72115,0.72095,0.721,56900000.0
2009-12-16 02:56:00,0.72105,0.7211,0.72105,0.72105,35000000.0
2009-12-16 02:57:00,0.72105,0.72135,0.72105,0.7212,38400000.0
2009-12-16 02:58:00,0.7212,0.7213,0.7212,0.72125,24000000.0
2009-12-16 02:59:00,0.72125,0.72125,0.7212,0.7212,16100000.0
2009-12-16 03:00:00,0.72125,0.72125,0.7208,0.72095,104600000.0
2009-12-16 03:01:00,0.72095,0.72095,0.7203,0.7203,74600000.0
2009-12-16 03:02:00,0.72025,0.7204,0.72025,0.7204,25700000.0
2009-12-16 03:03:00,0.7204,0.72045,0.72025,0.72035,63800000.0
2009-12-16 03:04:00,0.72035,0.72035,0.72015,0.72015,120000000.0
2009-12-16 03:05:00,0.72015,0.7203,0.72005,0.7203,42400000.0
2009-12-16 03:06:00,0.7203,0.7203,0.7197,0.7197,132200000.0
2009-12-16 03:07:00,0.71975,0.72005,0.71965,0.71965,152300000.0
2009-12-16 03:08:00,0.71965,0.71995,0.71965,0.7199,65400000.0
2009-12-16 03:09:00,0.7199,0.7201,0.7199,0.7201,47500000.0
2009-12-16 03:10:00,0.7201,0.7202,0.71995,0.71995,84600000.0
2009-12-16 03:11:00,0.71995,0.72005,0.7199,0.71995,25600000.0
2009-12-16 03:12:00,0.7199,0.71995,0.71985,0.71995,36000000.0
2009-12-16 03:13:00,0.72005,0.72035,0.72005,0.72035,60000000.0
2009-12-16 03:14:00,0.72035,0.72045,0.72025,0.72025,29000000.0
2009-12-16 03:15:00,0.72025,0.72035,0.7202,0.72035,81600000.0
2009-12-16 03:16:00,0.72035,0.72035,0.7199,0.72,92600000.0
2009-12-16 03:17:00,0.72005,0.72015,0.72,0.7201,114000000.0
2009-12-16 03:18:00,0.72005,0.72005,0.71985,0.71985,75600000.0
2009-12-16 03:19:00,0.71985,0.72015,0.71985,0.71985,92200000.0
2009-12-16 03:20:00,0.71985,0.71995,0.71985,0.7199,36400000.0
2009-12-16 03:21:00,0.7199,0.72,0.71965,0.7199,114400000.0
2009-12-16 03:22:00,0.71985,0.7199,0.71985,0.7199,43200000.0
2009-12-16 03:23:00,0.71985,0.71985,0.7192,0.71945,48600000.0
2009-12-16 03:24:00,0.71945,0.71955,0.71855,0.71855,284200000.0
2009-12-16 03:25:00,0.71855,0.71925,0.71855,0.71915,84200000.0
2009-12-16 03:26:00,0.7191,0.7195,0.7191,0.7195,47600000.0
2009-12-16 03:27:00,0.7196,0.71965,0.71955,0.71955,25800000.0
2009-12-16 03:28:00,0.71945,0.7196,0.7193,0.7193,53400000.0
2009-12-16 03:29:00,0.71935,0.71955,0.71905,0.71915,159600000.0
2009-12-16 03:30:00,0.7191,0.71915,0.71865,0.71865,219500000.0
2009-12-16 03:31:00,0.7186,0.71875,0.71855,0.71875,50900000.0
2009-12-16 03:32:00,0.7188,0.7189,0.7188,0.71885,56000000.0
2009-12-16 03:33:00,0.71885,0.71895,0.7187,0.71895,60200000.0
2009-12-16 03:34:00,0.71895,0.71905,0.71895,0.71905,26800000.0
2009-12-16 03:35:00,0.71905,0.71915,0.71905,0.7191,19200000.0
2009-12-16 03:36:00,0.71915,0.71915,0.7188,0.71895,78200000.0
2009-12-16 03:37:00,0.719,0.71915,0.719,0.71915,49400000.0
2009-12-16 03:38:00,0.7191,0.71915,0.7191,0.7191,8000000.0
2009-12-16 03:39:00,0.71915,0.71935,0.71915,0.71915,57600000.0
2009-12-16 03:40:00,0.71915,0.71925,0.71915,0.71915,41600000.0
2009-12-16 03:41:00,0.71915,0.71915,0.7189,0.7189,54400000.0
2009-12-16 03:42:00,0.7189,0.71895,0.71885,0.71895,32000000.0
2009-12-16 03:43:00,0.7189,0.71895,0.71885,0.71895,54000000.0
2009-12-16 03:44:00,0.71895,0.71895,0.71865,0.71875,58400000.0
2009-12-16 03:45:00,0.71875,0.719,0.7187,0.719,46000000.0
2009-12-16 03:46:00,0.71905,0.71925,0.71905,0.7191,60200000.0
2009-12-16 03:47:00,0.7191,0.71935,0.71905,0.71935,61200000.0
2009-12-16 03:48:00,0.7193,0.71935,0.7193,0.71935,33500000.0
2009-12-16 03:49:00,0.71945,0.7196,0.7193,0.71955,126100000.0
2009-12-16 03:50:00,0.71955,0.71965,0.71945,0.71955,19800000.0
2009-12-16 03:51:00,0.7195,0.71955,0.71945,0.71945,5400000.0
2009-12-16 03:52:00,0.71955,0.7196,0.71945,0.71955,33500000.0
2009-12-16 03:53:00,0.71955,0.71975,0.71955,0.7197,8200000.0
2009-12-16 03:54:00,0.71975,0.71975,0.71965,0.71965,34600000.0
2009-12-16 03:55:00,0.71965,0.71965,0.71945,0.71945,110600000.0
2009-12-16 03:56:00,0.71945,0.71945,0.71925,0.71945,58700000.0
2009-12-16 03:57:00,0.71945,0.71965,0.71945,0.7195,69600000.0
2009-12-16 03:58:00,0.7195,0.7195,0.7195,0.7195,8000000.0
2009-12-16 03:59:00,0.71955,0.71955,0.71945,0.7195,51200000.0
2009-12-16 04:00:00,0.7195,0.7196,0.7195,0.7196,11400000.0
2009-12-16 04:01:00,0.71965,0.71965,0.71955,0.71965,28200000.0
2009-12-16 04:02:00,0.7196,0.7196,0.71955,0.71955,39400000.0
2009-12-16 04:03:00,0.71955,0.71955,0.7195,0.7195,15800000.0
2009-12-16 04:04:00,0.7195,0.71965,0.7195,0.7196,49600000.0
2009-12-16 04:05:00,0.7196,0.71975,0.7196,0.7196,59800000.0
2009-12-16 04:06:00,0.7196,0.71965,0.71955,0.71965,27200000.0
2009-12-16 04:07:00,0.71965,0.71965,0.71935,0.7195,106300000.0
2009-12-16 04:08:00,0.7195,0.7195,0.71915,0.71935,132700000.0
2009-12-16 04:09:00,0.71935,0.7194,0.71905,0.71905,81300000.0
2009-12-16 04:10:00,0.71905,0.71905,0.71895,0.71905,27200000.0
2009-12-16 04:11:00,0.71905,0.7193,0.719,0.7191,57800000.0
2009-12-16 04:12:00,0.7191,0.7192,0.7191,0.7191,35000000.0
2009-12-16 04:13:00,0.7191,0.71925,0.7191,0.7192,14000000.0
2009-12-16 04:14:00,0.7192,0.71925,0.7192,0.7192,14200000.0
2009-12-16 04:15:00,0.71915,0.71915,0.71905,0.71905,41000000.0
2009-12-16 04:16:00,0.7191,0.71915,0.71905,0.7191,32500000.0
2009-12-16 04:17:00,0.7191,0.7191,0.71905,0.71905,42400000.0
2009-12-16 04:18:00,0.71905,0.71905,0.71905,0.71905,26400000.0
2009-12-16 04:19:00,0.71905,0.71905,0.71905,0.71905,15200000.0
2009-12-16 04:20:00,0.71905,0.71905,0.719,0.71905,23000000.0
2009-12-16 04:21:00,0.71895,0.71905,0.7189,0.7189,37000000.0
2009-12-16 04:22:00,0.71895,0.71905,0.7189,0.7189,24400000.0
2009-12-16 04:23:00,0.7189,0.7189,0.71875,0.7189,45200000.0
2009-12-16 04:24:00,0.7189,0.7189,0.7187,0.71885,92600000.0
2009-12-16 04:25:00,0.71885,0.71895,0.71885,0.71895,17000000.0
2009-12-16 04:26:00,0.71895,0.719,0.71895,0.719,11200000.0
2009-12-16 04:27:00,0.719,0.71905,0.71895,0.71895,10400000.0
2009-12-16 04:28:00,0.71895,0.719,0.71895,0.719,12800000.0
2009-12-16 04:29:00,0.719,0.719,0.7189,0.7189,36100000.0
2009-12-16 04:30:00,0.7189,0.71905,0.71885,0.7189,76600000.0
2009-12-16 04:31:00,0.7189,0.71895,0.7189,0.71895,36800000.0
2009-12-16 04:32:00,0.71895,0.7191,0.71895,0.71905,93600000.0
2009-12-16 04:33:00,0.7191,0.7191,0.71905,0.71905,20800000.0
2009-12-16 04:34:00,0.71905,0.71905,0.719,0.719,66900000.0
2009-12-16 04:35:00,0.71905,0.7191,0.71905,0.7191,30500000.0
2009-12-16 04:36:00,0.71905,0.71905,0.71905,0.71905,26000000.0
2009-12-16 04:37:00,0.71905,0.71905,0.71895,0.71905,15600000.0
2009-12-16 04:38:00,0.71905,0.71905,0.71905,0.71905,10000000.0
2009-12-16 04:39:00,0.71905,0.71915,0.71905,0.71905,17400000.0
2009-12-16 04:40:00,0.71905,0.71905,0.71905,0.71905,2400000.0
2009-12-16 04:41:00,0.71871,0.71886,0.71862,0.71879,76000000.0
2009-12-16 04:42:00,0.71905,0.71905,0.71905,0.71905,7200000.0
2009-12-16 04:43:00,0.71905,0.71915,0.71905,0.71915,106600000.0
2009-12-16 04:44:00,0.71915,0.71915,0.71915,0.71915,38400000.0
2009-12-16 04:45:00,0.71899,0.71904,0.7188,0.71893,30500000.0
2009-12-16 04:46:00,0.71906,0.71909,0.7188,0.7188,24200000.0
2009-12-16 04:47:00,0.71886,0.7191,0.71886,0.71895,19700000.0
2009-12-16 04:48:00,0.71915,0.71915,0.71915,0.71915,9800000.0
2009-12-16 04:49:00,0.71877,0.71892,0.71877,0.7189,53800000.0
2009-12-16 04:50:00,0.7192,0.7192,0.71905,0.71905,64100000.0
2009-12-16 04:51:00,0.71905,0.71905,0.71905,0.71905,20800000.0
2009-12-16 04:52:00,0.71905,0.71905,0.71905,0.71905,39800000.0
2009-12-16 04:53:00,0.71905,0.7191,0.71905,0.7191,46400000.0
2009-12-16 04:54:00,0.71915,0.71915,0.71905,0.71905,104600000.0
2009-12-16 04:55:00,0.71905,0.71915,0.719,0.719,32800000.0
2009-12-16 04:56:00,0.7191,0.7191,0.71905,0.7191,68000000.0
2009-12-16 04:57:00,0.71905,0.7191,0.71905,0.7191,13600000.0
2009-12-16 04:58:00,0.7191,0.7191,0.71905,0.7191,11200000.0
2009-12-16 04:59:00,0.7191,0.7191,0.7191,0.7191,4800000.0
2009-12-16 05:00:00,0.7191,0.7191,0.719,0.7191,55000000.0
2009-12-16 05:01:00,0.7191,0.7191,0.71905,0.7191,31800000.0
2009-12-16 05:02:00,0.7191,0.7191,0.71905,0.71905,6200000.0
2009-12-16 05:03:00,0.71905,0.71905,0.71905,0.71905,6400000.0
2009-12-16 05:04:00,0.71905,0.7191,0.71905,0.71905,32500000.0
2009-12-16 05:05:00,0.71905,0.71905,0.71905,0.71905,3000000.0
2009-12-16 05:06:00,0.71905,0.71905,0.7189,0.71895,21400000.0
2009-12-16 05:07:00,0.7189,0.7189,0.7189,0.7189,5100000.0
2009-12-16 05:08:00,0.71885,0.71885,0.71885,0.71885,4800000.0
2009-12-16 05:09:00,0.71885,0.71885,0.71885,0.71885,4800000.0
2009-12-16 05:10:00,0.71885,0.71885,0.71885,0.71885,9600000.0
2009-12-16 05:11:00,0.7187,0.71881,0.71826,0.71864,74400000.0
2009-12-16 05:12:00,0.71885,0.71885,0.71825,0.71845,148600000.0
2009-12-16 05:13:00,0.71845,0.7195,0.71845,0.71935,193700000.0
2009-12-16 05:14:00,0.71935,0.7194,0.71915,0.71935,78400000.0
2009-12-16 05:15:00,0.71925,0.71935,0.7191,0.7193,50600000.0
2009-12-16 05:16:00,0.7193,0.7193,0.71895,0.71895,58600000.0
2009-12-16 05:17:00,0.7189,0.7189,0.71745,0.71755,249100000.0
2009-12-16 05:18:00,0.71755,0.71795,0.71725,0.7178,163200000.0
2009-12-16 05:19:00,0.7178,0.71825,0.71775,0.71815,85400000.0
2009-12-16 05:20:00,0.71805,0.71805,0.71735,0.7175,146200000.0
2009-12-16 05:21:00,0.71745,0.7175,0.7173,0.7175,55200000.0
2009-12-16 05:22:00,0.7176,0.71775,0.7173,0.7173,114200000.0
2009-12-16 05:23:00,0.7173,0.71735,0.71695,0.7171,61600000.0
2009-12-16 05:24:00,0.71715,0.71775,0.71715,0.71775,208600000.0
2009-12-16 05:25:00,0.7177,0.7177,0.71765,0.71765,28400000.0
2009-12-16 05:26:00,0.71765,0.71765,0.71765,0.71765,4800000.0
2009-12-16 05:27:00,0.7176,0.7176,0.71755,0.7176,78300000.0
2009-12-16 05:28:00,0.7176,0.7177,0.7176,0.7177,74200000.0
2009-12-16 05:29:00,0.7177,0.71875,0.7177,0.7183,233800000.0
2009-12-16 05:30:00,0.7183,0.7183,0.718,0.7181,104400000.0
2009-12-16 05:31:00,0.7181,0.71885,0.7181,0.7185,91500000.0
2009-12-16 05:32:00,0.7185,0.7185,0.7182,0.71835,137700000.0
2009-12-16 05:33:00,0.71835,0.71835,0.71815,0.71815,30600000.0
2009-12-16 05:34:00,0.71815,0.71815,0.71815,0.71815,3200000.0
2009-12-16 05:35:00,0.7183,0.7183,0.71825,0.71825,27200000.0
2009-12-16 05:36:00,0.71825,0.71825,0.71825,0.71825,6400000.0
2009-12-16 05:37:00,0.71825,0.71835,0.71825,0.71835,16000000.0
2009-12-16 05:38:00,0.71835,0.71835,0.71825,0.7183,18500000.0
2009-12-16 05:39:00,0.71825,0.7183,0.71825,0.71825,12800000.0
2009-12-16 05:40:00,0.71825,0.7183,0.7181,0.7181,48800000.0
2009-12-16 05:41:00,0.7181,0.71815,0.7181,0.71815,11200000.0
2009-12-16 05:42:00,0.71815,0.7182,0.7178,0.71785,164500000.0
2009-12-16 05:43:00,0.71785,0.7181,0.7176,0.71785,172700000.0
2009-12-16 05:44:00,0.71785,0.718,0.7178,0.7178,27200000.0
2009-12-16 05:45:00,0.7178,0.7178,0.7176,0.7177,353600000.0
2009-12-16 05:46:00,0.7177,0.7177,0.7176,0.7177,184400000.0
2009-12-16 05:47:00,0.7177,0.7177,0.7177,0.7177,4800000.0
2009-12-16 05:48:00,0.71765,0.7177,0.71765,0.7177,12000000.0
2009-12-16 05:49:00,0.7177,0.7177,0.71755,0.71755,53800000.0
2009-12-16 05:50:00,0.71755,0.71765,0.71755,0.71765,46400000.0
2009-12-16 05:51:00,0.71765,0.71775,0.7175,0.7175,112200000.0
2009-12-16 05:52:00,0.7175,0.71755,0.7174,0.71755,19200000.0
2009-12-16 05:53:00,0.71755,0.7177,0.71755,0.7177,21800000.0
2009-12-16 05:54:00,0.7177,0.718,0.71765,0.71795,25000000.0
2009-12-16 05:55:00,0.7178,0.71795,0.71775,0.7179,60000000.0
2009-12-16 05:56:00,0.7179,0.7179,0.7179,0.7179,6400000.0
2009-12-16 05:57:00,0.7179,0.71795,0.7179,0.71795,35200000.0
2009-12-16 05:58:00,0.71795,0.71795,0.71765,0.7177,64300000.0
2009-12-16 05:59:00,0.7177,0.7177,0.7177,0.7177,79700000.0
2009-12-16 06:00:00,0.7177,0.718,0.7177,0.7179,79800000.0
2009-12-16 06:01:00,0.7179,0.71815,0.71785,0.7181,72400000.0
2009-12-16 06:02:00,0.7181,0.71815,0.7181,0.7181,22400000.0
2009-12-16 06:03:00,0.7181,0.7181,0.7181,0.7181,7600000.0
2009-12-16 06:04:00,0.71815,0.7183,0.7181,0.7181,38000000.0
2009-12-16 06:05:00,0.7181,0.7181,0.71795,0.7181,37600000.0
2009-12-16 06:06:00,0.71805,0.71805,0.71805,0.71805,25400000.0
2009-12-16 06:07:00,0.71805,0.7181,0.71785,0.71785,83400000.0
2009-12-16 06:08:00,0.71785,0.7179,0.71735,0.71735,66400000.0
2009-12-16 06:09:00,0.71735,0.7177,0.71735,0.7177,29200000.0
2009-12-16 06:10:00,0.7177,0.7179,0.7177,0.71785,55700000.0
2009-12-16 06:11:00,0.71785,0.71785,0.7176,0.71765,36600000.0
2009-12-16 06:12:00,0.71765,0.71765,0.7176,0.7176,20400000.0
2009-12-16 06:13:00,0.71742,0.71742,0.71742,0.71742,8200000.0
2009-12-16 06:14:00,0.7176,0.71765,0.7176,0.71765,14600000.0
2009-12-16 06:15:00,0.71765,0.7177,0.7176,0.7177,23200000.0
2009-12-16 06:16:00,0.7177,0.7177,0.71755,0.7176,26800000.0
2009-12-16 06:17:00,0.7176,0.7179,0.7176,0.7178,33000000.0
2009-12-16 06:18:00,0.7178,0.7183,0.7178,0.71825,171000000.0
2009-12-16 06:19:00,0.71825,0.71825,0.718,0.718,42400000.0
2009-12-16 06:20:00,0.718,0.718,0.7179,0.718,12000000.0
2009-12-16 06:21:00,0.718,0.7182,0.718,0.7182,8000000.0
2009-12-16 06:22:00,0.7182,0.7183,0.718,0.7182,88200000.0
2009-12-16 06:23:00,0.7182,0.7182,0.718,0.7182,62800000.0
2009-12-16 06:24:00,0.7181,0.7183,0.71805,0.71805,72300000.0
2009-12-16 06:25:00,0.71805,0.7181,0.7179,0.7179,28600000.0
2009-12-16 06:26:00,0.718,0.7182,0.718,0.718,86500000.0
2009-12-16 06:27:00,0.718,0.7181,0.718,0.71805,93900000.0
2009-12-16 06:28:00,0.7181,0.71815,0.7181,0.7181,22500000.0
2009-12-16 06:29:00,0.7181,0.7181,0.7178,0.7179,87000000.0
2009-12-16 06:30:00,0.71795,0.71795,0.7177,0.7178,39800000.0
2009-12-16 06:31:00,0.7177,0.7179,0.7177,0.71785,132600000.0
2009-12-16 06:32:00,0.71785,0.71785,0.7177,0.71775,62000000.0
2009-12-16 06:33:00,0.71775,0.7178,0.71775,0.7178,20000000.0
2009-12-16 06:34:00,0.7178,0.7178,0.7178,0.7178,6000000.0
2009-12-16 06:35:00,0.71737,0.71776,0.71731,0.71732,75400000.0
2009-12-16 06:36:00,0.7178,0.7179,0.7178,0.7179,21000000.0
2009-12-16 06:37:00,0.7179,0.71795,0.7179,0.71795,37400000.0
2009-12-16 06:38:00,0.71795,0.71795,0.71775,0.71795,84000000.0
2009-12-16 06:39:00,0.71795,0.71815,0.71795,0.718,60600000.0
2009-12-16 06:40:00,0.718,0.71805,0.718,0.71805,8600000.0
2009-12-16 06:41:00,0.718,0.71805,0.7179,0.71795,32000000.0
2009-12-16 06:42:00,0.7179,0.7179,0.7179,0.7179,5800000.0
2009-12-16 06:43:00,0.71776,0.71776,0.7176,0.7176,11500000.0
2009-12-16 06:44:00,0.7179,0.718,0.7179,0.718,37400000.0
2009-12-16 06:45:00,0.718,0.718,0.7179,0.718,29000000.0
2009-12-16 06:46:00,0.71795,0.7181,0.71795,0.7181,48600000.0
2009-12-16 06:47:00,0.7181,0.7182,0.7181,0.71815,29800000.0
2009-12-16 06:48:00,0.71815,0.71815,0.71815,0.71815,1600000.0
2009-12-16 06:49:00,0.7181,0.7181,0.7177,0.7177,66200000.0
2009-12-16 06:50:00,0.71775,0.7179,0.7176,0.71775,65200000.0
2009-12-16 06:51:00,0.71775,0.71785,0.71765,0.71765,117100000.0
2009-12-16 06:52:00,0.71765,0.71765,0.71765,0.71765,104100000.0
2009-12-16 06:53:00,0.7177,0.71785,0.7177,0.71775,138700000.0
2009-12-16 06:54:00,0.7178,0.7181,0.71775,0.7179,244300000.0
2009-12-16 06:55:00,0.7179,0.71795,0.71785,0.71795,54000000.0
2009-12-16 06:56:00,0.71795,0.71795,0.71775,0.71785,89500000.0
2009-12-16 06:57:00,0.7179,0.7179,0.71785,0.7179,29800000.0
2009-12-16 06:58:00,0.7179,0.7179,0.71785,0.7179,10600000.0
2009-12-16 06:59:00,0.7179,0.71795,0.7178,0.71795,34600000.0
2009-12-16 07:00:00,0.7179,0.71825,0.7179,0.71815,62800000.0
2009-12-16 07:01:00,0.7181,0.7181,0.71795,0.718,57600000.0
2009-12-16 07:02:00,0.71805,0.71815,0.71805,0.71805,51200000.0
2009-12-16 07:03:00,0.7181,0.7181,0.7179,0.7179,133900000.0
2009-12-16 07:04:00,0.71795,0.71795,0.7179,0.71795,57600000.0
2009-12-16 07:05:00,0.718,0.71805,0.718,0.71805,67400000.0
2009-12-16 07:06:00,0.71805,0.7181,0.718,0.7181,49700000.0
2009-12-16 07:07:00,0.7181,0.7181,0.71795,0.71795,52800000.0
2009-12-16 07:08:00,0.71795,0.71795,0.71755,0.71755,107800000.0
2009-12-16 07:09:00,0.71755,0.71765,0.71755,0.71765,57600000.0
2009-12-16 07:10:00,0.71765,0.71765,0.71755,0.7176,66400000.0
2009-12-16 07:11:00,0.7176,0.71765,0.7176,0.71765,16800000.0
2009-12-16 07:12:00,0.7177,0.7177,0.71765,0.71765,67800000.0
2009-12-16 07:13:00,0.71765,0.71765,0.7175,0.71765,100200000.0
2009-12-16 07:14:00,0.71765,0.7177,0.7176,0.71765,33600000.0
2009-12-16 07:15:00,0.71765,0.71765,0.7175,0.71755,68000000.0
2009-12-16 07:16:00,0.71755,0.71755,0.7171,0.71735,109700000.0
2009-12-16 07:17:00,0.71735,0.71735,0.7168,0.71685,209600000.0
2009-12-16 07:18:00,0.7168,0.7173,0.7168,0.7173,145600000.0
2009-12-16 07:19:00,0.7173,0.7173,0.7172,0.7173,111100000.0
2009-12-16 07:20:00,0.7173,0.7174,0.7172,0.71735,34100000.0
2009-12-16 07:21:00,0.7174,0.71755,0.7174,0.7175,36000000.0
2009-12-16 07:22:00,0.7175,0.7175,0.7174,0.71745,37600000.0
2009-12-16 07:23:00,0.7175,0.7175,0.71735,0.71735,59800000.0
2009-12-16 07:24:00,0.7174,0.71745,0.71735,0.7174,29800000.0
2009-12-16 07:25:00,0.71745,0.71745,0.71745,0.71745,24000000.0
2009-12-16 07:26:00,0.7175,0.7175,0.7174,0.7174,73600000.0
2009-12-16 07:27:00,0.7174,0.7174,0.7174,0.7174,16800000.0
2009-12-16 07:28:00,0.7174,0.7174,0.7174,0.7174,16800000.0
2009-12-16 07:29:00,0.7174,0.7176,0.71735,0.7175,79800000.0
2009-12-16 07:30:00,0.7175,0.7176,0.71745,0.71745,70800000.0
2009-12-16 07:31:00,0.71745,0.7175,0.71745,0.7175,20800000.0
2009-12-16 07:32:00,0.7175,0.71755,0.71745,0.71745,135500000.0
2009-12-16 07:33:00,0.71745,0.7175,0.7173,0.7173,103000000.0
2009-12-16 07:34:00,0.7173,0.71735,0.7173,0.7173,90000000.0
2009-12-16 07:35:00,0.7173,0.7177,0.7173,0.71765,186500000.0
2009-12-16 07:36:00,0.7176,0.7176,0.71755,0.71755,34100000.0
2009-12-16 07:37:00,0.71755,0.7177,0.71755,0.71765,127000000.0
2009-12-16 07:38:00,0.7177,0.71775,0.71765,0.7177,99100000.0
2009-12-16 07:39:00,0.7177,0.7179,0.7177,0.7178,181900000.0
2009-12-16 07:40:00,0.71785,0.7179,0.71785,0.7179,14400000.0
2009-12-16 07:41:00,0.7179,0.7179,0.7179,0.7179,6400000.0
2009-12-16 07:42:00,0.7179,0.718,0.7179,0.7179,110400000.0
2009-12-16 07:43:00,0.7179,0.718,0.7179,0.71795,42000000.0
2009-12-16 07:44:00,0.7179,0.71795,0.7178,0.7178,140600000.0
2009-12-16 07:45:00,0.71785,0.7179,0.7177,0.7177,146900000.0
2009-12-16 07:46:00,0.7177,0.718,0.7177,0.718,67100000.0
2009-12-16 07:47:00,0.718,0.718,0.71785,0.71785,41600000.0
2009-12-16 07:48:00,0.71785,0.71785,0.7178,0.71785,20800000.0
2009-12-16 07:49:00,0.71785,0.7179,0.71775,0.7179,16600000.0
2009-12-16 07:50:00,0.7179,0.71805,0.71775,0.718,57700000.0
2009-12-16 07:51:00,0.718,0.718,0.7179,0.7179,13000000.0
2009-12-16 07:52:00,0.71795,0.71795,0.7178,0.7178,86000000.0
2009-12-16 07:53:00,0.7178,0.7178,0.71765,0.71765,89000000.0
2009-12-16 07:54:00,0.71765,0.7177,0.7176,0.71765,73600000.0
2009-12-16 07:55:00,0.71765,0.7177,0.7175,0.71755,133500000.0
2009-12-16 07:56:00,0.71755,0.71785,0.71755,0.71765,126500000.0
2009-12-16 07:57:00,0.71765,0.7178,0.71765,0.7178,29200000.0
2009-12-16 07:58:00,0.7178,0.7178,0.7177,0.71775,24400000.0
2009-12-16 07:59:00,0.71775,0.71775,0.71765,0.71765,121200000.0
2009-12-16 08:00:00,0.71765,0.71765,0.71765,0.71765,19600000.0
2009-12-16 08:01:00,0.71765,0.71765,0.71765,0.71765,27200000.0
2009-12-16 08:02:00,0.71765,0.71765,0.71765,0.71765,35100000.0
2009-12-16 08:03:00,0.71765,0.71765,0.71745,0.7175,156300001.0
2009-12-16 08:04:00,0.71755,0.7177,0.71755,0.71765,75500000.0
2009-12-16 08:05:00,0.7177,0.7179,0.7177,0.7179,91400000.0
2009-12-16 08:06:00,0.7179,0.71795,0.7178,0.7178,28800000.0
2009-12-16 08:07:00,0.7179,0.7179,0.71785,0.71785,43200000.0
2009-12-16 08:08:00,0.7179,0.71805,0.71785,0.71795,92400000.0
2009-12-16 08:09:00,0.71795,0.71805,0.71795,0.71805,18800000.0
2009-12-16 08:10:00,0.7181,0.7181,0.7181,0.7181,25700000.0
2009-12-16 08:11:00,0.7181,0.71815,0.7181,0.7181,28300000.0
2009-12-16 08:12:00,0.7181,0.7181,0.7179,0.718,84800000.0
2009-12-16 08:13:00,0.718,0.71805,0.718,0.718,49600000.0
2009-12-16 08:14:00,0.718,0.7181,0.718,0.7181,49800000.0
2009-12-16 08:15:00,0.7181,0.7186,0.71805,0.7186,141300000.0
2009-12-16 08:16:00,0.71865,0.7189,0.7185,0.7185,174000000.0
2009-12-16 08:17:00,0.7185,0.7185,0.7182,0.7182,70900000.0
2009-12-16 08:18:00,0.7182,0.71845,0.7182,0.7184,84000000.0
2009-12-16 08:19:00,0.7185,0.71865,0.7184,0.71865,99000000.0
2009-12-16 08:20:00,0.71865,0.7187,0.71865,0.71865,33600000.0
2009-12-16 08:21:00,0.71865,0.71865,0.7183,0.7183,82900000.0
2009-12-16 08:22:00,0.7183,0.71875,0.7182,0.7186,79800000.0
2009-12-16 08:23:00,0.71865,0.7187,0.71865,0.7187,77400000.0
2009-12-16 08:24:00,0.7187,0.71895,0.7187,0.7189,36600000.0
2009-12-16 08:25:00,0.71895,0.71895,0.71845,0.71845,63400000.0
2009-12-16 08:26:00,0.71845,0.7188,0.71845,0.71865,58200000.0
2009-12-16 08:27:00,0.71865,0.71875,0.71865,0.71875,32000000.0
2009-12-16 08:28:00,0.71875,0.719,0.7186,0.71885,54800000.0
2009-12-16 08:29:00,0.71875,0.7188,0.7187,0.71875,9600000.0
2009-12-16 08:30:00,0.71875,0.7188,0.7185,0.71865,43200000.0
2009-12-16 08:31:00,0.71865,0.71865,0.71865,0.71865,12800000.0
2009-12-16 08:32:00,0.71865,0.719,0.71865,0.719,66800000.0
2009-12-16 08:33:00,0.719,0.719,0.71885,0.71885,34600000.0
2009-12-16 08:34:00,0.71885,0.71885,0.71875,0.7188,71400000.0
2009-12-16 08:35:00,0.71875,0.7188,0.71875,0.7188,10800000.0
2009-12-16 08:36:00,0.7188,0.7188,0.71875,0.71875,12600000.0
2009-12-16 08:37:00,0.71875,0.7188,0.71875,0.71875,11200000.0
2009-12-16 08:38:00,0.71875,0.71875,0.71875,0.71875,2000000.0
2009-12-16 08:39:00,0.71875,0.7189,0.71855,0.71865,54800000.0
2009-12-16 08:40:00,0.71865,0.71865,0.7185,0.7185,28000000.0
2009-12-16 08:41:00,0.7185,0.71865,0.71815,0.7185,167100000.0
2009-12-16 08:42:00,0.7185,0.7185,0.7185,0.7185,1000000.0
2009-12-16 08:43:00,0.7185,0.71855,0.71835,0.7184,247500000.0
2009-12-16 08:44:00,0.71845,0.71845,0.71835,0.71835,48000000.0
2009-12-16 08:45:00,0.7183,0.71835,0.71825,0.71835,156700000.0
2009-12-16 08:46:00,0.71835,0.7189,0.71835,0.71885,143400000.0
2009-12-16 08:47:00,0.71885,0.71885,0.71865,0.71865,82900000.0
2009-12-16 08:48:00,0.71865,0.7187,0.71845,0.71855,110800000.0
2009-12-16 08:49:00,0.71855,0.71865,0.71855,0.7186,22800000.0
2009-12-16 08:50:00,0.71855,0.7187,0.71855,0.7187,59300000.0
2009-12-16 08:51:00,0.71895,0.7191,0.71885,0.719,180900000.0
2009-12-16 08:52:00,0.71905,0.71905,0.71875,0.7189,181300000.0
2009-12-16 08:53:00,0.71895,0.719,0.71875,0.7189,190300000.0
2009-12-16 08:54:00,0.7189,0.7189,0.7185,0.7185,120100000.0
2009-12-16 08:55:00,0.7185,0.7185,0.7185,0.7185,14400000.0
2009-12-16 08:56:00,0.71845,0.71845,0.71845,0.71845,15700000.0
2009-12-16 08:57:00,0.71845,0.71845,0.71835,0.71845,153000000.0
2009-12-16 08:58:00,0.71845,0.71845,0.7184,0.71845,29600000.0
2009-12-16 08:59:00,0.7184,0.7186,0.7184,0.71855,56000000.0
2009-12-16 09:00:00,0.7186,0.71895,0.71855,0.71885,80000000.0
2009-12-16 09:01:00,0.71885,0.71895,0.7188,0.71885,40800000.0
2009-12-16 09:02:00,0.71885,0.71885,0.7185,0.7185,63600000.0
2009-12-16 09:03:00,0.71855,0.71875,0.7185,0.7187,88600000.0
2009-12-16 09:04:00,0.7187,0.71955,0.7187,0.71955,211200000.0
2009-12-16 09:05:00,0.7195,0.7198,0.71945,0.7195,345200000.0
2009-12-16 09:06:00,0.7195,0.7195,0.7191,0.7191,150700000.0
2009-12-16 09:07:00,0.7191,0.7191,0.7189,0.7189,57200000.0
2009-12-16 09:08:00,0.7189,0.7189,0.7186,0.7188,127600000.0
2009-12-16 09:09:00,0.71885,0.71905,0.71885,0.719,80400000.0
2009-12-16 09:10:00,0.719,0.71905,0.71895,0.71895,21600000.0
2009-12-16 09:11:00,0.71905,0.71905,0.7189,0.7189,44400000.0
2009-12-16 09:12:00,0.7189,0.71895,0.7187,0.7187,22400000.0
2009-12-16 09:13:00,0.7187,0.7187,0.71865,0.7187,7200000.0
2009-12-16 09:14:00,0.71865,0.7187,0.7186,0.71865,69400000.0
2009-12-16 09:15:00,0.7187,0.7187,0.7186,0.7186,25600000.0
2009-12-16 09:16:00,0.7186,0.7186,0.71855,0.7186,59600000.0
2009-12-16 09:17:00,0.71855,0.71855,0.71855,0.71855,26600000.0
2009-12-16 09:18:00,0.7186,0.7186,0.71855,0.71855,46200000.0
2009-12-16 09:19:00,0.71855,0.71875,0.71845,0.71875,157599999.0
2009-12-16 09:20:00,0.71865,0.7187,0.7183,0.7183,122500000.0
2009-12-16 09:21:00,0.71835,0.71835,0.7181,0.7181,43200000.0
2009-12-16 09:22:00,0.7181,0.7181,0.7181,0.7181,16800000.0
2009-12-16 09:23:00,0.7181,0.7181,0.71765,0.7177,194100000.0
2009-12-16 09:24:00,0.7177,0.71775,0.7175,0.7177,311400000.0
2009-12-16 09:25:00,0.7177,0.71775,0.71765,0.71765,196800000.0
2009-12-16 09:26:00,0.71775,0.7182,0.71765,0.7177,305799999.0
2009-12-16 09:27:00,0.7177,0.71825,0.7177,0.718,187100000.0
2009-12-16 09:28:00,0.7181,0.7182,0.718,0.7182,106000000.0
2009-12-16 09:29:00,0.71815,0.71815,0.71755,0.71755,183200000.0
2009-12-16 09:30:00,0.7176,0.71765,0.71725,0.71765,213800000.0
2009-12-16 09:31:00,0.7176,0.7179,0.7175,0.7177,158900000.0
2009-12-16 09:32:00,0.7177,0.7178,0.7175,0.7175,205100000.0
2009-12-16 09:33:00,0.7175,0.7175,0.7173,0.7175,148200000.0
2009-12-16 09:34:00,0.7175,0.71755,0.7171,0.7171,190200000.0
2009-12-16 09:35:00,0.7171,0.7173,0.717,0.7172,138400000.0
2009-12-16 09:36:00,0.7172,0.71725,0.71715,0.71725,100400000.0
2009-12-16 09:37:00,0.7173,0.7173,0.71715,0.71715,144600000.0
2009-12-16 09:38:00,0.71715,0.7174,0.71715,0.7174,55200000.0
2009-12-16 09:39:00,0.7174,0.7179,0.7174,0.71775,634200000.0
2009-12-16 09:40:00,0.7177,0.71785,0.7176,0.71785,113200000.0
2009-12-16 09:41:00,0.7178,0.7181,0.7178,0.7181,48000000.0
2009-12-16 09:42:00,0.7181,0.71815,0.718,0.718,53200000.0
2009-12-16 09:43:00,0.718,0.718,0.71735,0.71735,326500000.0
2009-12-16 09:44:00,0.71735,0.71735,0.71705,0.71705,280600000.0
2009-12-16 09:45:00,0.71705,0.71745,0.71705,0.71735,207000000.0
2009-12-16 09:46:00,0.7174,0.7174,0.71715,0.71725,104800000.0
2009-12-16 09:47:00,0.71725,0.71725,0.71705,0.71715,173500000.0
2009-12-16 09:48:00,0.71715,0.71715,0.71685,0.7169,155100000.0
2009-12-16 09:49:00,0.7169,0.7169,0.7159,0.7159,246800000.0
2009-12-16 09:50:00,0.7159,0.716,0.7157,0.7158,142300000.0
2009-12-16 09:51:00,0.7158,0.71615,0.7158,0.7161,114500000.0
2009-12-16 09:52:00,0.71595,0.71635,0.71595,0.7162,132300000.0
2009-12-16 09:53:00,0.71625,0.7163,0.71585,0.7162,96200000.0
2009-12-16 09:54:00,0.7163,0.7165,0.71625,0.7165,43400000.0
2009-12-16 09:55:00,0.7165,0.71655,0.71635,0.7165,121700000.0
2009-12-16 09:56:00,0.71655,0.7167,0.7165,0.71665,90700000.0
2009-12-16 09:57:00,0.7166,0.7167,0.7166,0.7166,24600000.0
2009-12-16 09:58:00,0.7166,0.7166,0.7164,0.7164,15400000.0
2009-12-16 09:59:00,0.7164,0.7164,0.71575,0.71575,177500000.0
2009-12-16 10:00:00,0.7158,0.7164,0.71575,0.7164,275900000.0
2009-12-16 10:01:00,0.71645,0.7171,0.71645,0.71705,184000000.0
2009-12-16 10:02:00,0.71705,0.71705,0.71655,0.71665,88600000.0
2009-12-16 10:03:00,0.71665,0.717,0.71665,0.71685,137900000.0
2009-12-16 10:04:00,0.7169,0.717,0.7167,0.7167,244000000.0
2009-12-16 10:05:00,0.7168,0.7168,0.7167,0.7168,33600000.0
2009-12-16 10:06:00,0.7168,0.717,0.7166,0.7167,66400000.0
2009-12-16 10:07:00,0.7167,0.7168,0.7166,0.71665,237400000.0
2009-12-16 10:08:00,0.71665,0.7169,0.71655,0.7166,174900000.0
2009-12-16 10:09:00,0.7166,0.71665,0.7164,0.71655,259700000.0
2009-12-16 10:10:00,0.71645,0.7166,0.71645,0.71655,112500000.0
2009-12-16 10:11:00,0.71655,0.7166,0.71655,0.71655,114500000.0
2009-12-16 10:12:00,0.71655,0.71655,0.71605,0.71625,304900000.0
2009-12-16 10:13:00,0.71625,0.7164,0.71605,0.71635,149600000.0
2009-12-16 10:14:00,0.71635,0.7164,0.7163,0.7163,35300000.0
2009-12-16 10:15:00,0.71635,0.7171,0.7163,0.7171,185400000.0
2009-12-16 10:16:00,0.71705,0.7172,0.71705,0.71705,204100000.0
2009-12-16 10:17:00,0.71705,0.71705,0.7168,0.7168,363900000.0
2009-12-16 10:18:00,0.71685,0.7169,0.71645,0.71645,163400000.0
2009-12-16 10:19:00,0.71645,0.71655,0.71615,0.7162,114600000.0
2009-12-16 10:20:00,0.71615,0.71635,0.71615,0.71625,312600000.0
2009-12-16 10:21:00,0.71625,0.7165,0.71625,0.7165,46800000.0
2009-12-16 10:22:00,0.7165,0.7165,0.7165,0.7165,8600000.0
2009-12-16 10:23:00,0.7165,0.71665,0.7163,0.7163,159700000.0
2009-12-16 10:24:00,0.71635,0.71655,0.71625,0.71655,44400000.0
2009-12-16 10:25:00,0.7166,0.71675,0.71635,0.71655,62200000.0
2009-12-16 10:26:00,0.71655,0.7167,0.71645,0.71645,29600000.0
2009-12-16 10:27:00,0.7165,0.7166,0.7163,0.71635,95000000.0
2009-12-16 10:28:00,0.71635,0.7165,0.7163,0.71645,81600000.0
2009-12-16 10:29:00,0.7165,0.7167,0.71645,0.7166,67100000.0
2009-12-16 10:30:00,0.71665,0.7168,0.71665,0.7167,133000000.0
2009-12-16 10:31:00,0.7167,0.7168,0.7166,0.71675,102500000.0
2009-12-16 10:32:00,0.71675,0.71675,0.7165,0.7166,228200000.0
2009-12-16 10:33:00,0.7166,0.7167,0.7165,0.7166,106200000.0
2009-12-16 10:34:00,0.7166,0.71665,0.7165,0.7166,200200001.0
2009-12-16 10:35:00,0.7166,0.7166,0.7165,0.7166,68200000.0
2009-12-16 10:36:00,0.7166,0.7166,0.71645,0.7165,116200000.0
2009-12-16 10:37:00,0.7165,0.7165,0.7162,0.7162,24800000.0
2009-12-16 10:38:00,0.7162,0.7162,0.71595,0.716,87200000.0
2009-12-16 10:39:00,0.716,0.71615,0.7159,0.71595,155600000.0
2009-12-16 10:40:00,0.71595,0.71595,0.7155,0.7155,296800000.0
2009-12-16 10:41:00,0.7155,0.7156,0.7155,0.71555,90100000.0
2009-12-16 10:42:00,0.7155,0.71595,0.7155,0.7159,58500000.0
2009-12-16 10:43:00,0.7159,0.71605,0.71565,0.7157,70900000.0
2009-12-16 10:44:00,0.7157,0.7158,0.7155,0.7156,66400000.0
2009-12-16 10:45:00,0.7156,0.71585,0.7155,0.71565,229800000.0
2009-12-16 10:46:00,0.7157,0.7157,0.7157,0.7157,14000000.0
2009-12-16 10:47:00,0.7157,0.71615,0.7157,0.7161,120600000.0
2009-12-16 10:48:00,0.7161,0.7163,0.7161,0.7163,33700000.0
2009-12-16 10:49:00,0.7163,0.71635,0.7163,0.71635,35500000.0
2009-12-16 10:50:00,0.71635,0.71635,0.71595,0.71605,113700000.0
2009-12-16 10:51:00,0.71605,0.71615,0.716,0.71615,196000000.0
2009-12-16 10:52:00,0.71615,0.71615,0.7159,0.71605,155100000.0
2009-12-16 10:53:00,0.7161,0.7164,0.7161,0.71635,50900000.0
2009-12-16 10:54:00,0.7164,0.7164,0.7162,0.7162,61100000.0
2009-12-16 10:55:00,0.7162,0.7167,0.7162,0.7167,108700000.0
2009-12-16 10:56:00,0.7167,0.7167,0.7165,0.7167,54100000.0
2009-12-16 10:57:00,0.7167,0.7167,0.71665,0.71665,12400000.0
2009-12-16 10:58:00,0.7166,0.7169,0.7166,0.7169,64700000.0
2009-12-16 10:59:00,0.7169,0.7171,0.7169,0.717,49900000.0
2009-12-16 11:00:00,0.717,0.71715,0.717,0.71715,72400000.0
2009-12-16 11:01:00,0.7171,0.71715,0.717,0.71705,119800000.0
2009-12-16 11:02:00,0.71705,0.7172,0.717,0.7172,51200000.0
2009-12-16 11:03:00,0.7172,0.7173,0.7171,0.71725,35600000.0
2009-12-16 11:04:00,0.7173,0.7176,0.7172,0.71735,148600000.0
2009-12-16 11:05:00,0.71735,0.7174,0.71685,0.71705,153300000.0
2009-12-16 11:06:00,0.71705,0.71705,0.71685,0.71685,169000000.0
2009-12-16 11:07:00,0.7169,0.7172,0.7168,0.7172,122900000.0
2009-12-16 11:08:00,0.7172,0.7173,0.7171,0.7172,269000000.0
2009-12-16 11:09:00,0.71715,0.71725,0.7169,0.7169,331500000.0
2009-12-16 11:10:00,0.7169,0.7169,0.7167,0.71685,203000000.0
2009-12-16 11:11:00,0.7169,0.7171,0.71685,0.7169,154700000.0
2009-12-16 11:12:00,0.7169,0.7169,0.7166,0.7166,110500000.0
2009-12-16 11:13:00,0.7166,0.7168,0.71645,0.7168,254600000.0
2009-12-16 11:14:00,0.7168,0.7168,0.7168,0.7168,12100000.0
2009-12-16 11:15:00,0.7168,0.7169,0.71675,0.7168,100700000.0
2009-12-16 11:16:00,0.7168,0.7168,0.71675,0.71675,61300000.0
2009-12-16 11:17:00,0.71675,0.7168,0.71675,0.71675,43700000.0
2009-12-16 11:18:00,0.71675,0.71675,0.7165,0.7165,53600000.0
2009-12-16 11:19:00,0.71655,0.71655,0.71645,0.71645,35400000.0
2009-12-16 11:20:00,0.7165,0.71665,0.7164,0.7164,191300000.0
2009-12-16 11:21:00,0.7164,0.71645,0.7163,0.7164,118200000.0
2009-12-16 11:22:00,0.7164,0.7165,0.7164,0.7164,14000000.0
2009-12-16 11:23:00,0.7164,0.7165,0.7163,0.71635,132900000.0
2009-12-16 11:24:00,0.71635,0.71655,0.7163,0.71655,198800000.0
2009-12-16 11:25:00,0.71655,0.71655,0.71645,0.71645,126200000.0
2009-12-16 11:26:00,0.71645,0.71645,0.7162,0.7163,151000000.0
2009-12-16 11:27:00,0.7163,0.7163,0.7163,0.7163,2300000.0
2009-12-16 11:28:00,0.71635,0.71645,0.7163,0.7163,86200000.0
2009-12-16 11:29:00,0.71635,0.71655,0.7163,0.71645,132700000.0
2009-12-16 11:30:00,0.7165,0.7167,0.7165,0.7166,135100000.0
2009-12-16 11:31:00,0.7166,0.7169,0.71655,0.7169,72000000.0
2009-12-16 11:32:00,0.7169,0.71695,0.71685,0.71695,72400000.0
2009-12-16 11:33:00,0.71695,0.717,0.7168,0.717,64500000.0
2009-12-16 11:34:00,0.71695,0.71725,0.71695,0.71705,39900000.0
2009-12-16 11:35:00,0.7171,0.71745,0.71705,0.7174,68300000.0
2009-12-16 11:36:00,0.7174,0.71745,0.7173,0.7173,132300000.0
2009-12-16 11:37:00,0.71735,0.71755,0.71735,0.71745,79900000.0
2009-12-16 11:38:00,0.71745,0.71745,0.71735,0.71735,67100000.0
2009-12-16 11:39:00,0.7173,0.7173,0.71695,0.71695,133100000.0
2009-12-16 11:40:00,0.71695,0.71695,0.7168,0.71685,80700000.0
2009-12-16 11:41:00,0.71685,0.71735,0.71675,0.71735,212400000.0
2009-12-16 11:42:00,0.71735,0.71755,0.71735,0.71745,105400000.0
2009-12-16 11:43:00,0.71745,0.71765,0.71745,0.71765,184900000.0
2009-12-16 11:44:00,0.71765,0.7178,0.71755,0.71775,68100000.0
2009-12-16 11:45:00,0.7177,0.7181,0.71765,0.718,191800000.0
2009-12-16 11:46:00,0.718,0.71815,0.7179,0.71805,292900000.0
2009-12-16 11:47:00,0.718,0.718,0.71755,0.7176,154600000.0
2009-12-16 11:48:00,0.71755,0.71825,0.71755,0.71795,317100000.0
2009-12-16 11:49:00,0.71815,0.7184,0.71805,0.71815,171700000.0
2009-12-16 11:50:00,0.71815,0.71815,0.71795,0.71795,39200000.0
2009-12-16 11:51:00,0.71795,0.71795,0.7176,0.71775,121600000.0
2009-12-16 11:52:00,0.71775,0.71775,0.71725,0.71725,80800000.0
2009-12-16 11:53:00,0.71725,0.71745,0.71725,0.7174,63400000.0
2009-12-16 11:54:00,0.7174,0.71755,0.7174,0.71755,64000000.0
2009-12-16 11:55:00,0.71755,0.71765,0.71755,0.7176,27200000.0
2009-12-16 11:56:00,0.7176,0.7176,0.71705,0.71715,154000000.0
2009-12-16 11:57:00,0.7171,0.71715,0.717,0.71705,217800000.0
2009-12-16 11:58:00,0.71705,0.7172,0.717,0.71715,292000000.0
2009-12-16 11:59:00,0.7171,0.71745,0.7168,0.71695,261700000.0
2009-12-16 12:00:00,0.717,0.7171,0.7169,0.717,265700001.0
2009-12-16 12:01:00,0.71705,0.7171,0.71695,0.71695,140900000.0
2009-12-16 12:02:00,0.71695,0.71695,0.7168,0.71695,150100000.0
2009-12-16 12:03:00,0.7169,0.7176,0.7169,0.71755,100600000.0
2009-12-16 12:04:00,0.71755,0.7176,0.71745,0.71745,98000000.0
2009-12-16 12:05:00,0.71745,0.7175,0.7174,0.7175,32700000.0
2009-12-16 12:06:00,0.7175,0.7177,0.71745,0.71765,121400000.0
2009-12-16 12:07:00,0.71765,0.718,0.71765,0.718,268400000.0
2009-12-16 12:08:00,0.71805,0.71815,0.71775,0.71805,350600000.0
2009-12-16 12:09:00,0.71805,0.71805,0.718,0.718,108900000.0
2009-12-16 12:10:00,0.7181,0.71885,0.718,0.7188,283900000.0
2009-12-16 12:11:00,0.71885,0.71895,0.71875,0.71895,89100000.0
2009-12-16 12:12:00,0.71895,0.7192,0.71875,0.719,181100000.0
2009-12-16 12:13:00,0.719,0.71905,0.71885,0.71885,275000000.0
2009-12-16 12:14:00,0.71895,0.71895,0.71885,0.7189,58500000.0
2009-12-16 12:15:00,0.7189,0.7189,0.71855,0.71855,197100000.0
2009-12-16 12:16:00,0.71855,0.71855,0.71845,0.71845,161400000.0
2009-12-16 12:17:00,0.71845,0.71845,0.7184,0.71845,42800000.0
2009-12-16 12:18:00,0.71845,0.71845,0.71845,0.71845,5500000.0
2009-12-16 12:19:00,0.71832,0.71832,0.71797,0.71824,121200000.0
2009-12-16 12:20:00,0.71845,0.71895,0.7184,0.7189,197800000.0
2009-12-16 12:21:00,0.71905,0.71925,0.7189,0.71905,296600000.0
2009-12-16 12:22:00,0.71905,0.71905,0.7184,0.7186,140700000.0
2009-12-16 12:23:00,0.71865,0.71865,0.7186,0.71865,16900000.0
2009-12-16 12:24:00,0.71865,0.7188,0.7186,0.7187,107100000.0
2009-12-16 12:25:00,0.71885,0.71885,0.7187,0.71885,29000000.0
2009-12-16 12:26:00,0.71875,0.71875,0.7187,0.7187,7200000.0
2009-12-16 12:27:00,0.71875,0.71885,0.71865,0.7187,162500000.0
2009-12-16 12:28:00,0.7187,0.7188,0.71815,0.71825,226700000.0
2009-12-16 12:29:00,0.71825,0.71825,0.71815,0.71815,47600000.0
2009-12-16 12:30:00,0.71825,0.71825,0.71815,0.71825,117700000.0
2009-12-16 12:31:00,0.7182,0.71825,0.7181,0.71825,43500000.0
2009-12-16 12:32:00,0.7182,0.71835,0.71815,0.71815,108600000.0
2009-12-16 12:33:00,0.7182,0.7182,0.71805,0.71805,106300000.0
2009-12-16 12:34:00,0.71805,0.7183,0.71805,0.71825,154200000.0
2009-12-16 12:35:00,0.71815,0.71825,0.7181,0.71815,140400000.0
2009-12-16 12:36:00,0.7182,0.7182,0.7181,0.71815,47000000.0
2009-12-16 12:37:00,0.71815,0.7184,0.7181,0.71835,92900000.0
2009-12-16 12:38:00,0.71835,0.71845,0.71835,0.71845,20400000.0
2009-12-16 12:39:00,0.71845,0.71845,0.71835,0.71835,38400000.0
2009-12-16 12:40:00,0.71835,0.7184,0.71835,0.71835,44800000.0
2009-12-16 12:41:00,0.71835,0.71835,0.71825,0.7183,25000000.0
2009-12-16 12:42:00,0.7183,0.7183,0.7183,0.7183,1600000.0
2009-12-16 12:43:00,0.7183,0.7183,0.7183,0.7183,11200000.0
2009-12-16 12:44:00,0.7183,0.7185,0.7183,0.7184,56400000.0
2009-12-16 12:45:00,0.71845,0.7187,0.71845,0.71865,81200000.0
2009-12-16 12:46:00,0.7187,0.71875,0.7185,0.71865,70800000.0
2009-12-16 12:47:00,0.7187,0.7188,0.7186,0.71865,130700000.0
2009-12-16 12:48:00,0.71865,0.7187,0.7186,0.71865,56500000.0
2009-12-16 12:49:00,0.7186,0.7186,0.71855,0.71855,31100000.0
2009-12-16 12:50:00,0.71855,0.7186,0.71855,0.71855,38900000.0
2009-12-16 12:51:00,0.71855,0.7186,0.71855,0.7186,33800000.0
2009-12-16 12:52:00,0.7186,0.71865,0.71845,0.7185,77200000.0
2009-12-16 12:53:00,0.7185,0.7186,0.71835,0.71835,59400000.0
2009-12-16 12:54:00,0.7184,0.71855,0.71835,0.71845,113900000.0
2009-12-16 12:55:00,0.71845,0.7186,0.7184,0.7185,67700000.0
2009-12-16 12:56:00,0.7185,0.7186,0.71845,0.7186,50600000.0
2009-12-16 12:57:00,0.7186,0.71885,0.71845,0.7185,83599999.0
2009-12-16 12:58:00,0.7185,0.7185,0.71825,0.71825,257500000.0
2009-12-16 12:59:00,0.71825,0.7183,0.71815,0.7183,99100000.0
2009-12-16 13:00:00,0.7183,0.7183,0.71815,0.7182,100100000.0
2009-12-16 13:01:00,0.71835,0.71845,0.71835,0.71835,50200000.0
2009-12-16 13:02:00,0.71835,0.71855,0.7183,0.71855,126299999.0
2009-12-16 13:03:00,0.71855,0.71855,0.71855,0.71855,2000000.0
2009-12-16 13:04:00,0.71855,0.71855,0.71855,0.71855,28900000.0
2009-12-16 13:05:00,0.71855,0.71855,0.71855,0.71855,4000000.0
2009-12-16 13:06:00,0.71855,0.71865,0.71855,0.71855,26800000.0
2009-12-16 13:07:00,0.71855,0.71865,0.71855,0.71865,32000000.0
2009-12-16 13:08:00,0.71865,0.71865,0.71865,0.71865,19000000.0
2009-12-16 13:09:00,0.71865,0.71875,0.71865,0.71865,9800000.0
2009-12-16 13:10:00,0.71865,0.71865,0.71865,0.71865,3400000.0
2009-12-16 13:11:00,0.71865,0.71865,0.71865,0.71865,3200000.0
2009-12-16 13:12:00,0.7186,0.7186,0.7186,0.7186,4800000.0
2009-12-16 13:13:00,0.7186,0.7186,0.7186,0.7186,14400000.0
2009-12-16 13:14:00,0.7186,0.7186,0.7186,0.7186,6400000.0
2009-12-16 13:15:00,0.7186,0.7186,0.7186,0.7186,16000000.0
2009-12-16 13:16:00,0.7186,0.71865,0.71855,0.7186,62000000.0
2009-12-16 13:17:00,0.71865,0.71865,0.7186,0.7186,16400000.0
2009-12-16 13:18:00,0.7186,0.71865,0.7186,0.71865,7800000.0
2009-12-16 13:19:00,0.71865,0.71865,0.7186,0.71865,39400000.0
2009-12-16 13:20:00,0.71865,0.71875,0.71865,0.71865,8000000.0
2009-12-16 13:21:00,0.71865,0.71865,0.7186,0.71865,15800000.0
2009-12-16 13:22:00,0.71865,0.71865,0.71855,0.71865,23200000.0
2009-12-16 13:23:00,0.71865,0.7191,0.71865,0.7191,185300000.0
2009-12-16 13:24:00,0.7191,0.7191,0.71895,0.71905,68200000.0
2009-12-16 13:25:00,0.71905,0.71915,0.71905,0.71915,53800000.0
2009-12-16 13:26:00,0.71915,0.71935,0.71915,0.71935,85800000.0
2009-12-16 13:27:00,0.7193,0.71935,0.7191,0.71925,98200000.0
2009-12-16 13:28:00,0.71925,0.71945,0.71905,0.71945,193500000.0
2009-12-16 13:29:00,0.7195,0.72005,0.71945,0.71985,254300000.0
2009-12-16 13:30:00,0.7198,0.72,0.71965,0.71965,137100000.0
2009-12-16 13:31:00,0.71955,0.71955,0.7192,0.71925,126800000.0
2009-12-16 13:32:00,0.71925,0.7193,0.71925,0.71925,18300000.0
2009-12-16 13:33:00,0.71925,0.71925,0.71915,0.71915,102400000.0
2009-12-16 13:34:00,0.71915,0.71915,0.71915,0.71915,24800000.0
2009-12-16 13:35:00,0.71915,0.7192,0.71915,0.71915,35200000.0
2009-12-16 13:36:00,0.71915,0.71915,0.71905,0.71915,100100000.0
2009-12-16 13:37:00,0.71915,0.71915,0.71905,0.7191,8700000.0
2009-12-16 13:38:00,0.71915,0.71925,0.71915,0.71925,32100000.0
2009-12-16 13:39:00,0.71925,0.71925,0.71915,0.71915,27800000.0
2009-12-16 13:40:00,0.71925,0.71935,0.71905,0.71905,45900000.0
2009-12-16 13:41:00,0.71905,0.71915,0.71905,0.71905,109600000.0
2009-12-16 13:42:00,0.7191,0.71915,0.7191,0.71915,11700000.0
2009-12-16 13:43:00,0.71915,0.7193,0.71915,0.7193,98100000.0
2009-12-16 13:44:00,0.7193,0.7193,0.7193,0.7193,18800000.0
2009-12-16 13:45:00,0.7193,0.71945,0.71915,0.71945,109400000.0
2009-12-16 13:46:00,0.71945,0.72,0.71945,0.7198,246200000.0
2009-12-16 13:47:00,0.7198,0.7199,0.71965,0.71965,97200000.0
2009-12-16 13:48:00,0.7196,0.71975,0.71955,0.71975,29100000.0
2009-12-16 13:49:00,0.7197,0.7197,0.71965,0.71965,21900000.0
2009-12-16 13:50:00,0.71965,0.71975,0.71965,0.71965,253700000.0
2009-12-16 13:51:00,0.71965,0.71975,0.71955,0.71955,119800000.0
2009-12-16 13:52:00,0.71955,0.7198,0.71955,0.71965,152200000.0
2009-12-16 13:53:00,0.71965,0.71965,0.7195,0.7195,40700000.0
2009-12-16 13:54:00,0.71955,0.7197,0.7195,0.71965,111900000.0
2009-12-16 13:55:00,0.71965,0.7198,0.71945,0.7195,128200000.0
2009-12-16 13:56:00,0.71955,0.7197,0.71945,0.71965,137700000.0
2009-12-16 13:57:00,0.71965,0.71965,0.71955,0.71955,24000000.0
2009-12-16 13:58:00,0.71955,0.7201,0.71955,0.71995,86900000.0
2009-12-16 13:59:00,0.71995,0.7201,0.7199,0.7201,75400000.0
2009-12-16 14:00:00,0.7201,0.72015,0.71995,0.72015,89000000.0
2009-12-16 14:01:00,0.7202,0.7204,0.7202,0.7204,7200000.0
2009-12-16 14:02:00,0.7204,0.72065,0.72035,0.7205,51200000.0
2009-12-16 14:03:00,0.7205,0.7205,0.72035,0.72035,62200000.0
2009-12-16 14:04:00,0.72035,0.7206,0.72035,0.72055,190300000.0
2009-12-16 14:05:00,0.72055,0.72065,0.72035,0.72035,150900000.0
2009-12-16 14:06:00,0.7204,0.72055,0.72005,0.7205,255000000.0
2009-12-16 14:07:00,0.7205,0.72065,0.72045,0.7206,146100000.0
2009-12-16 14:08:00,0.72065,0.72065,0.72025,0.72045,157300000.0
2009-12-16 14:09:00,0.72045,0.7205,0.7203,0.7204,317200000.0
2009-12-16 14:10:00,0.72045,0.7205,0.7203,0.72045,103600000.0
2009-12-16 14:11:00,0.72045,0.72045,0.7201,0.7202,194000000.0
2009-12-16 14:12:00,0.7202,0.72035,0.7201,0.72015,97500000.0
2009-12-16 14:13:00,0.72015,0.7203,0.72,0.72015,129600000.0
2009-12-16 14:14:00,0.7201,0.72025,0.72005,0.72005,151000000.0
2009-12-16 14:15:00,0.72005,0.72005,0.71985,0.7199,64200000.0
2009-12-16 14:16:00,0.7199,0.72025,0.7199,0.72025,86300000.0
2009-12-16 14:17:00,0.72025,0.7203,0.72015,0.7202,95000000.0
2009-12-16 14:18:00,0.72035,0.7205,0.72035,0.72045,39800000.0
2009-12-16 14:19:00,0.72055,0.72055,0.72055,0.72055,15300000.0
2009-12-16 14:20:00,0.72055,0.72085,0.72055,0.7208,70700000.0
2009-12-16 14:21:00,0.7208,0.7213,0.7208,0.721,149900000.0
2009-12-16 14:22:00,0.721,0.72115,0.72075,0.72095,101400000.0
2009-12-16 14:23:00,0.72095,0.72125,0.72095,0.721,225900000.0
2009-12-16 14:24:00,0.721,0.7212,0.721,0.72115,181800000.0
2009-12-16 14:25:00,0.72115,0.72115,0.72105,0.7211,54600000.0
2009-12-16 14:26:00,0.7211,0.7211,0.72075,0.72075,46700000.0
2009-12-16 14:27:00,0.7208,0.721,0.72075,0.72085,67800000.0
2009-12-16 14:28:00,0.72085,0.72085,0.7207,0.72075,26000000.0
2009-12-16 14:29:00,0.7208,0.72125,0.72075,0.72095,80600000.0
2009-12-16 14:30:00,0.7211,0.72125,0.72095,0.72105,205500000.0
2009-12-16 14:31:00,0.72105,0.72105,0.72095,0.72095,129000000.0
2009-12-16 14:32:00,0.72095,0.721,0.72075,0.72075,39600000.0
2009-12-16 14:33:00,0.72075,0.72085,0.7207,0.7208,101000000.0
2009-12-16 14:34:00,0.7208,0.721,0.7208,0.7209,51200000.0
2009-12-16 14:35:00,0.7209,0.7209,0.72075,0.7208,59100000.0
2009-12-16 14:36:00,0.7208,0.72095,0.7208,0.72085,77000000.0
2009-12-16 14:37:00,0.72085,0.72085,0.7204,0.72055,241800000.0
2009-12-16 14:38:00,0.72055,0.7207,0.72055,0.72065,40300000.0
2009-12-16 14:39:00,0.72065,0.72065,0.7206,0.72065,21400000.0
2009-12-16 14:40:00,0.7206,0.72065,0.7206,0.72065,7000000.0
2009-12-16 14:41:00,0.72065,0.72065,0.72065,0.72065,6400000.0
2009-12-16 14:42:00,0.72065,0.72065,0.72055,0.7206,50200000.0
2009-12-16 14:43:00,0.72055,0.72055,0.72055,0.72055,11100000.0
2009-12-16 14:44:00,0.72055,0.7207,0.72055,0.7206,50500000.0
2009-12-16 14:45:00,0.7206,0.7208,0.72055,0.72075,105600000.0
2009-12-16 14:46:00,0.72075,0.72075,0.7206,0.7206,58000000.0
2009-12-16 14:47:00,0.7206,0.7206,0.7205,0.7206,60700000.0
2009-12-16 14:48:00,0.7206,0.7206,0.72,0.72,166900000.0
2009-12-16 14:49:00,0.72,0.7202,0.7199,0.7202,237900000.0
2009-12-16 14:50:00,0.7202,0.7206,0.7202,0.7205,129400000.0
2009-12-16 14:51:00,0.7206,0.7207,0.7205,0.7206,37600000.0
2009-12-16 14:52:00,0.7205,0.7205,0.72035,0.72045,101600000.0
2009-12-16 14:53:00,0.7205,0.7205,0.7204,0.7204,51200000.0
2009-12-16 14:54:00,0.7204,0.72045,0.72035,0.7204,53900000.0
2009-12-16 14:55:00,0.72035,0.72035,0.72025,0.7203,71800000.0
2009-12-16 14:56:00,0.7203,0.7204,0.72025,0.7204,72600000.0
2009-12-16 14:57:00,0.7204,0.72045,0.7204,0.7204,66800000.0
2009-12-16 14:58:00,0.7204,0.7204,0.72035,0.72035,24100000.0
2009-12-16 14:59:00,0.72035,0.72035,0.7203,0.72035,19700000.0
2009-12-16 15:00:00,0.7204,0.72075,0.7204,0.7204,97500000.0
2009-12-16 15:01:00,0.7205,0.7205,0.72005,0.72005,128500000.0
2009-12-16 15:02:00,0.7201,0.72025,0.71985,0.72025,269600000.0
2009-12-16 15:03:00,0.7203,0.72035,0.7203,0.72035,137600000.0
2009-12-16 15:04:00,0.7204,0.7204,0.72015,0.7202,135000000.0
2009-12-16 15:05:00,0.7202,0.7204,0.72015,0.7204,203200000.0
2009-12-16 15:06:00,0.72035,0.72035,0.7198,0.71985,443100000.0
2009-12-16 15:07:00,0.71995,0.72005,0.71975,0.7198,303800000.0
2009-12-16 15:08:00,0.7198,0.7198,0.71965,0.7197,62300000.0
2009-12-16 15:09:00,0.7197,0.7199,0.7196,0.7196,127900000.0
2009-12-16 15:10:00,0.7196,0.7198,0.7196,0.7198,69700000.0
2009-12-16 15:11:00,0.71975,0.71975,0.7197,0.71975,98900000.0
2009-12-16 15:12:00,0.7198,0.72005,0.7197,0.7197,92900000.0
2009-12-16 15:13:00,0.71975,0.71985,0.7197,0.71975,115499999.0
2009-12-16 15:14:00,0.71975,0.71995,0.71975,0.7199,81900000.0
2009-12-16 15:15:00,0.7199,0.71995,0.71965,0.71965,146600000.0
2009-12-16 15:16:00,0.71965,0.7197,0.71955,0.7197,83900000.0
2009-12-16 15:17:00,0.7197,0.71975,0.71965,0.7197,27200000.0
2009-12-16 15:18:00,0.7197,0.71975,0.7197,0.7197,15400000.0
2009-12-16 15:19:00,0.71975,0.71975,0.7194,0.7194,110300000.0
2009-12-16 15:20:00,0.7193,0.7195,0.7193,0.7194,25400000.0
2009-12-16 15:21:00,0.7194,0.7194,0.7193,0.7193,26700000.0
2009-12-16 15:22:00,0.7193,0.7193,0.71925,0.7193,42000000.0
2009-12-16 15:23:00,0.7193,0.7197,0.7193,0.7197,154900000.0
2009-12-16 15:24:00,0.7197,0.72005,0.71965,0.71995,216700000.0
2009-12-16 15:25:00,0.7199,0.72005,0.71975,0.71995,209300000.0
2009-12-16 15:26:00,0.72,0.7201,0.71995,0.72,369800000.0
2009-12-16 15:27:00,0.72,0.72005,0.71995,0.71995,263400000.0
2009-12-16 15:28:00,0.71995,0.72015,0.71995,0.7201,210700000.0
2009-12-16 15:29:00,0.7201,0.72025,0.7198,0.7199,50300000.0
2009-12-16 15:30:00,0.7198,0.7206,0.7197,0.7204,139600000.0
2009-12-16 15:31:00,0.7204,0.72055,0.72035,0.72035,83500000.0
2009-12-16 15:32:00,0.72035,0.7204,0.72,0.7201,204600000.0
2009-12-16 15:33:00,0.7201,0.7201,0.7199,0.71995,153700000.0
2009-12-16 15:34:00,0.71995,0.72,0.71985,0.72,156000000.0
2009-12-16 15:35:00,0.72,0.72015,0.7199,0.72015,161600000.0
2009-12-16 15:36:00,0.72015,0.7203,0.7199,0.71995,225700000.0
2009-12-16 15:37:00,0.71995,0.7201,0.7199,0.72,129000000.0
2009-12-16 15:38:00,0.72,0.7201,0.7199,0.72,194300000.0
2009-12-16 15:39:00,0.72,0.72,0.71985,0.7199,160800001.0
2009-12-16 15:40:00,0.7199,0.72005,0.71985,0.71995,276700000.0
2009-12-16 15:41:00,0.71995,0.72025,0.7199,0.72,160900000.0
2009-12-16 15:42:00,0.72,0.72,0.7198,0.7199,80400000.0
2009-12-16 15:43:00,0.71985,0.71985,0.7197,0.71975,68300000.0
2009-12-16 15:44:00,0.71975,0.7199,0.7197,0.7197,70700000.0
2009-12-16 15:45:00,0.7197,0.7198,0.71965,0.7197,106400000.0
2009-12-16 15:46:00,0.7197,0.7198,0.7197,0.7198,80600000.0
2009-12-16 15:47:00,0.7198,0.72005,0.71975,0.72,244300000.0
2009-12-16 15:48:00,0.72005,0.7201,0.7199,0.71995,107700000.0
2009-12-16 15:49:00,0.71995,0.71995,0.71985,0.71985,83800000.0
2009-12-16 15:50:00,0.71985,0.7199,0.7198,0.71985,52600000.0
2009-12-16 15:51:00,0.71985,0.71985,0.7196,0.71965,60800000.0
2009-12-16 15:52:00,0.7197,0.7197,0.71965,0.71965,49200000.0
2009-12-16 15:53:00,0.71965,0.7198,0.71965,0.71975,113900000.0
2009-12-16 15:54:00,0.71975,0.7198,0.71975,0.7198,53500000.0
2009-12-16 15:55:00,0.7199,0.7199,0.7197,0.7198,71400000.0
2009-12-16 15:56:00,0.7198,0.7202,0.7198,0.7202,192000000.0
2009-12-16 15:57:00,0.7202,0.7204,0.7201,0.7204,111000000.0
2009-12-16 15:58:00,0.7204,0.7205,0.7203,0.7204,101900000.0
2009-12-16 15:59:00,0.7204,0.72045,0.71995,0.7202,171400000.0
2009-12-16 16:00:00,0.72025,0.72025,0.7201,0.7201,104000000.0
2009-12-16 16:01:00,0.7201,0.7201,0.7201,0.7201,30200000.0
2009-12-16 16:02:00,0.7201,0.7201,0.71995,0.72,56400000.0
2009-12-16 16:03:00,0.72,0.7201,0.71995,0.71995,193300000.0
2009-12-16 16:04:00,0.71995,0.7201,0.71995,0.71995,155500000.0
2009-12-16 16:05:00,0.71995,0.72,0.71995,0.72,38500000.0
2009-12-16 16:06:00,0.7201,0.72015,0.72,0.72,186100000.0
2009-12-16 16:07:00,0.72,0.72,0.71995,0.72,176400000.0
2009-12-16 16:08:00,0.72,0.72015,0.71995,0.7201,82600000.0
2009-12-16 16:09:00,0.72015,0.72015,0.72,0.7201,89900000.0
2009-12-16 16:10:00,0.7201,0.72015,0.72005,0.7201,167600000.0
2009-12-16 16:11:00,0.72005,0.72005,0.71995,0.72,78200000.0
2009-12-16 16:12:00,0.72,0.72,0.72,0.72,37100000.0
2009-12-16 16:13:00,0.72,0.72,0.7198,0.71985,51000000.0
2009-12-16 16:14:00,0.71985,0.7199,0.7198,0.7198,135400000.0
2009-12-16 16:15:00,0.7198,0.7202,0.7197,0.7202,159700000.0
2009-12-16 16:16:00,0.7202,0.7203,0.7201,0.7202,157400000.0
2009-12-16 16:17:00,0.72025,0.7203,0.72015,0.7202,165600000.0
2009-12-16 16:18:00,0.7202,0.72025,0.72,0.7201,239800000.0
2009-12-16 16:19:00,0.72005,0.72005,0.72,0.72005,66400000.0
2009-12-16 16:20:00,0.72,0.72,0.7199,0.71995,38800000.0
2009-12-16 16:21:00,0.72,0.72,0.71985,0.71985,177600000.0
2009-12-16 16:22:00,0.7199,0.72,0.7198,0.71985,208000000.0
2009-12-16 16:23:00,0.71985,0.7199,0.71985,0.71985,85300000.0
2009-12-16 16:24:00,0.71985,0.71985,0.7193,0.7194,213400000.0
2009-12-16 16:25:00,0.7194,0.71945,0.7193,0.7194,209600000.0
2009-12-16 16:26:00,0.7194,0.7194,0.71925,0.7193,161400000.0
2009-12-16 16:27:00,0.7193,0.7194,0.7192,0.7193,128100000.0
2009-12-16 16:28:00,0.7193,0.71935,0.7193,0.71935,102500000.0
2009-12-16 16:29:00,0.71935,0.71935,0.7192,0.7193,136400000.0
2009-12-16 16:30:00,0.7193,0.7199,0.7193,0.71965,227100000.0
2009-12-16 16:31:00,0.71965,0.72,0.71965,0.71995,299800000.0
2009-12-16 16:32:00,0.71995,0.7202,0.7199,0.7202,234100000.0
2009-12-16 16:33:00,0.7202,0.72045,0.72015,0.72045,196200000.0
2009-12-16 16:34:00,0.72035,0.7207,0.72035,0.7206,187200000.0
2009-12-16 16:35:00,0.7206,0.7206,0.7204,0.72045,215500000.0
2009-12-16 16:36:00,0.72045,0.7208,0.72025,0.7208,211400000.0
2009-12-16 16:37:00,0.7208,0.7215,0.7208,0.7215,163300000.0
2009-12-16 16:38:00,0.7215,0.7215,0.7212,0.72135,315000000.0
2009-12-16 16:39:00,0.7213,0.72145,0.7212,0.7213,332700000.0
2009-12-16 16:40:00,0.72135,0.7215,0.7213,0.7214,205600000.0
2009-12-16 16:41:00,0.7214,0.72165,0.721,0.7211,369700000.0
2009-12-16 16:42:00,0.72115,0.72115,0.72075,0.72075,361200000.0
2009-12-16 16:43:00,0.7208,0.7209,0.7206,0.7208,266000000.0
2009-12-16 16:44:00,0.7208,0.72105,0.7208,0.721,162300000.0
2009-12-16 16:45:00,0.721,0.7212,0.72095,0.72115,266700000.0
2009-12-16 16:46:00,0.72115,0.72155,0.7211,0.7214,227100000.0
2009-12-16 16:47:00,0.7214,0.7217,0.7214,0.7217,126800000.0
2009-12-16 16:48:00,0.7217,0.72185,0.7215,0.7218,164300000.0
2009-12-16 16:49:00,0.72185,0.72205,0.7218,0.72185,164400000.0
2009-12-16 16:50:00,0.72185,0.72205,0.7217,0.72205,172500000.0
2009-12-16 16:51:00,0.722,0.72205,0.7218,0.72185,175900000.0
2009-12-16 16:52:00,0.72185,0.7223,0.7217,0.72215,197900000.0
2009-12-16 16:53:00,0.7221,0.7224,0.72205,0.72225,348900000.0
2009-12-16 16:54:00,0.72225,0.7223,0.72165,0.72175,235700000.0
2009-12-16 16:55:00,0.72175,0.72205,0.7217,0.72185,298500000.0
2009-12-16 16:56:00,0.72185,0.7219,0.72145,0.7215,236100000.0
2009-12-16 16:57:00,0.72145,0.7216,0.72095,0.7211,410700000.0
2009-12-16 16:58:00,0.7211,0.72115,0.721,0.72105,121200000.0
2009-12-16 16:59:00,0.7211,0.72155,0.7211,0.7214,257100000.0
2009-12-16 17:00:00,0.7214,0.72155,0.72135,0.7215,170400000.0
2009-12-16 17:01:00,0.7215,0.72175,0.72125,0.72125,305300000.0
2009-12-16 17:02:00,0.7213,0.7218,0.7213,0.7215,202500000.0
2009-12-16 17:03:00,0.7215,0.72175,0.72145,0.7215,266700000.0
2009-12-16 17:04:00,0.7215,0.7217,0.72145,0.7217,163000000.0
2009-12-16 17:05:00,0.7217,0.72195,0.72155,0.72185,299800000.0
2009-12-16 17:06:00,0.72185,0.72185,0.72175,0.7218,150800000.0
2009-12-16 17:07:00,0.72195,0.72205,0.7218,0.7219,209600000.0
2009-12-16 17:08:00,0.72195,0.7221,0.72185,0.72205,235900000.0
2009-12-16 17:09:00,0.7221,0.72225,0.72195,0.7222,143900000.0
2009-12-16 17:10:00,0.7222,0.7222,0.722,0.722,114600000.0
2009-12-16 17:11:00,0.722,0.72215,0.72195,0.72205,148900000.0
2009-12-16 17:12:00,0.72205,0.72205,0.72195,0.722,118300000.0
2009-12-16 17:13:00,0.72205,0.72215,0.7219,0.7219,265400000.0
2009-12-16 17:14:00,0.7219,0.7219,0.7218,0.72185,140499999.0
2009-12-16 17:15:00,0.72185,0.72185,0.72165,0.7217,247100000.0
2009-12-16 17:16:00,0.7217,0.7217,0.72145,0.7215,183300000.0
2009-12-16 17:17:00,0.7215,0.7215,0.72115,0.72115,103400000.0
2009-12-16 17:18:00,0.72115,0.72135,0.72115,0.72125,87400000.0
2009-12-16 17:19:00,0.72125,0.7213,0.72105,0.72125,158800000.0
2009-12-16 17:20:00,0.72125,0.7213,0.72115,0.7213,76900000.0
2009-12-16 17:21:00,0.72135,0.7217,0.72135,0.7217,148800000.0
2009-12-16 17:22:00,0.72165,0.72165,0.72135,0.72135,216200000.0
2009-12-16 17:23:00,0.7213,0.72135,0.7212,0.7213,127200000.0
2009-12-16 17:24:00,0.7213,0.72145,0.7212,0.72135,166900000.0
2009-12-16 17:25:00,0.72135,0.72135,0.721,0.72105,134000000.0
2009-12-16 17:26:00,0.72105,0.7211,0.721,0.7211,75000000.0
2009-12-16 17:27:00,0.7211,0.7214,0.7211,0.72125,143900000.0
2009-12-16 17:28:00,0.7212,0.72145,0.72115,0.7214,307500000.0
2009-12-16 17:29:00,0.7214,0.7214,0.72115,0.7213,100000000.0
2009-12-16 17:30:00,0.72145,0.72175,0.7213,0.72145,258100000.0
2009-12-16 17:31:00,0.7214,0.72195,0.7213,0.72175,104700000.0
2009-12-16 17:32:00,0.72175,0.72185,0.7215,0.72175,214600000.0
2009-12-16 17:33:00,0.7217,0.72195,0.72165,0.72165,241800000.0
2009-12-16 17:34:00,0.72165,0.72165,0.72115,0.72125,202100000.0
2009-12-16 17:35:00,0.72125,0.72155,0.7212,0.72155,195300000.0
2009-12-16 17:36:00,0.7215,0.72175,0.7214,0.7216,265400000.0
2009-12-16 17:37:00,0.72165,0.722,0.72165,0.72175,264200000.0
2009-12-16 17:38:00,0.72175,0.72185,0.72135,0.7214,306300000.0
2009-12-16 17:39:00,0.72145,0.72165,0.7214,0.72165,172200000.0
2009-12-16 17:40:00,0.72165,0.72165,0.7214,0.72155,234200000.0
2009-12-16 17:41:00,0.72155,0.72175,0.7214,0.7215,375800000.0
2009-12-16 17:42:00,0.7215,0.72175,0.7215,0.7216,310100001.0
2009-12-16 17:43:00,0.72155,0.72175,0.72145,0.72155,382000000.0
2009-12-16 17:44:00,0.72155,0.7217,0.72145,0.7215,198100000.0
2009-12-16 17:45:00,0.72145,0.72145,0.7212,0.7214,279299998.0
2009-12-16 17:46:00,0.72145,0.72145,0.7212,0.72125,149500000.0
2009-12-16 17:47:00,0.72125,0.72125,0.7212,0.7212,35800000.0
2009-12-16 17:48:00,0.7212,0.72125,0.7211,0.7211,49200000.0
2009-12-16 17:49:00,0.7211,0.72115,0.72095,0.7211,218699999.0
2009-12-16 17:50:00,0.7211,0.72125,0.7211,0.72115,219400000.0
2009-12-16 17:51:00,0.72115,0.72125,0.721,0.7212,245799999.0
2009-12-16 17:52:00,0.7212,0.7212,0.7211,0.7211,319200000.0
2009-12-16 17:53:00,0.7211,0.7212,0.72095,0.72105,258800000.0
2009-12-16 17:54:00,0.72105,0.7213,0.721,0.7212,341700000.0
2009-12-16 17:55:00,0.7212,0.72125,0.72105,0.72125,259600000.0
2009-12-16 17:56:00,0.72125,0.7213,0.7211,0.7212,272900000.0
2009-12-16 17:57:00,0.7212,0.72135,0.72105,0.7213,111200000.0
2009-12-16 17:58:00,0.7213,0.7213,0.721,0.7211,418400000.0
2009-12-16 17:59:00,0.7211,0.72125,0.72085,0.72105,430899999.0
2009-12-16 18:00:00,0.72105,0.7211,0.72085,0.7211,308300000.0
2009-12-16 18:01:00,0.7211,0.7214,0.7211,0.7211,169700000.0
2009-12-16 18:02:00,0.7211,0.7212,0.721,0.72115,268500000.0
2009-12-16 18:03:00,0.72115,0.72125,0.72115,0.72125,121500000.0
2009-12-16 18:04:00,0.72125,0.72155,0.72115,0.72155,115300000.0
2009-12-16 18:05:00,0.72155,0.7216,0.72145,0.72155,210200000.0
2009-12-16 18:06:00,0.72165,0.72185,0.72155,0.72165,99200000.0
2009-12-16 18:07:00,0.72165,0.72165,0.7215,0.72155,108000000.0
2009-12-16 18:08:00,0.72155,0.72185,0.72155,0.72185,236200000.0
2009-12-16 18:09:00,0.72185,0.72185,0.7217,0.7217,116400000.0
2009-12-16 18:10:00,0.7217,0.72195,0.72165,0.7217,246400000.0
2009-12-16 18:11:00,0.7217,0.7217,0.72145,0.72145,294000000.0
2009-12-16 18:12:00,0.72145,0.7216,0.72125,0.7214,231400000.0
2009-12-16 18:13:00,0.7214,0.7215,0.7213,0.7213,190400000.0
2009-12-16 18:14:00,0.7213,0.72145,0.7213,0.72135,158900000.0
2009-12-16 18:15:00,0.72135,0.7216,0.72125,0.72135,216100000.0
2009-12-16 18:16:00,0.72135,0.7216,0.72125,0.72125,256800000.0
2009-12-16 18:17:00,0.72125,0.72135,0.72095,0.721,261600000.0
2009-12-16 18:18:00,0.721,0.721,0.7205,0.72055,556500000.0
2009-12-16 18:19:00,0.72055,0.72095,0.72055,0.72095,496800001.0
2009-12-16 18:20:00,0.7209,0.72115,0.72085,0.72105,393500000.0
2009-12-16 18:21:00,0.72105,0.72115,0.721,0.72115,272700000.0
2009-12-16 18:22:00,0.72115,0.7212,0.72095,0.72115,218300000.0
2009-12-16 18:23:00,0.72115,0.72115,0.72085,0.721,441700000.0
2009-12-16 18:24:00,0.721,0.7211,0.7209,0.7211,387700000.0
2009-12-16 18:25:00,0.7211,0.7213,0.7211,0.7213,191300000.0
2009-12-16 18:26:00,0.7213,0.7213,0.72115,0.7212,294300000.0
2009-12-16 18:27:00,0.7212,0.72125,0.72115,0.72125,210400000.0
2009-12-16 18:28:00,0.7213,0.72135,0.72115,0.72135,198000000.0
2009-12-16 18:29:00,0.7214,0.7214,0.7212,0.7213,437500000.0
2009-12-16 18:30:00,0.7213,0.7213,0.72115,0.72125,188000000.0
2009-12-16 18:31:00,0.7212,0.72125,0.72115,0.7212,89000000.0
2009-12-16 18:32:00,0.7212,0.7214,0.7212,0.72135,271700000.0
2009-12-16 18:33:00,0.72135,0.72135,0.7213,0.7213,160600000.0
2009-12-16 18:34:00,0.72135,0.7214,0.72135,0.72135,76000000.0
2009-12-16 18:35:00,0.72135,0.72135,0.72115,0.72115,234400000.0
2009-12-16 18:36:00,0.72125,0.7214,0.72115,0.72125,231100000.0
2009-12-16 18:37:00,0.72125,0.7213,0.72125,0.7213,54600000.0
2009-12-16 18:38:00,0.72135,0.72155,0.72135,0.7215,118800000.0
2009-12-16 18:39:00,0.72145,0.72145,0.7214,0.7214,53400000.0
2009-12-16 18:40:00,0.7214,0.72145,0.7214,0.72145,119800000.0
2009-12-16 18:41:00,0.72145,0.7216,0.7214,0.72145,141000000.0
2009-12-16 18:42:00,0.7215,0.7215,0.7214,0.7215,152700000.0
2009-12-16 18:43:00,0.72145,0.7215,0.72145,0.7215,52400000.0
2009-12-16 18:44:00,0.7215,0.72155,0.72145,0.72155,222000001.0
2009-12-16 18:45:00,0.72155,0.7217,0.72155,0.72165,86400000.0
2009-12-16 18:46:00,0.72165,0.72165,0.72155,0.72165,89400000.0
2009-12-16 18:47:00,0.72165,0.7219,0.72165,0.7218,156400000.0
2009-12-16 18:48:00,0.7218,0.7218,0.7217,0.72175,118000000.0
2009-12-16 18:49:00,0.72175,0.72185,0.72175,0.72185,240200000.0
2009-12-16 18:50:00,0.72185,0.7219,0.7218,0.7218,61800000.0
2009-12-16 18:51:00,0.72185,0.7219,0.7218,0.72185,130000000.0
2009-12-16 18:52:00,0.72185,0.72195,0.72185,0.72195,111400000.0
2009-12-16 18:53:00,0.72195,0.722,0.7219,0.7219,211000000.0
2009-12-16 18:54:00,0.72195,0.72245,0.72195,0.72235,274000000.0
2009-12-16 18:55:00,0.72235,0.7224,0.72215,0.7224,320600000.0
2009-12-16 18:56:00,0.7224,0.72245,0.72235,0.72245,133600000.0
2009-12-16 18:57:00,0.72245,0.72245,0.722,0.722,137500000.0
2009-12-16 18:58:00,0.72205,0.72205,0.72185,0.72195,130200000.0
2009-12-16 18:59:00,0.722,0.72205,0.72195,0.72205,134800000.0
2009-12-16 19:00:00,0.72205,0.72205,0.722,0.722,83500000.0
2009-12-16 19:01:00,0.722,0.72205,0.7219,0.722,81200000.0
2009-12-16 19:02:00,0.72205,0.72205,0.722,0.72205,96499999.0
2009-12-16 19:03:00,0.72205,0.72205,0.72195,0.72195,74400000.0
2009-12-16 19:04:00,0.72195,0.72195,0.72195,0.72195,75300000.0
2009-12-16 19:05:00,0.72195,0.72215,0.72195,0.72195,41000000.0
2009-12-16 19:06:00,0.72195,0.72195,0.7218,0.7218,62200000.0
2009-12-16 19:07:00,0.72185,0.7219,0.72175,0.7218,113400000.0
2009-12-16 19:08:00,0.7218,0.72185,0.72165,0.72165,92200000.0
2009-12-16 19:09:00,0.72165,0.72165,0.7215,0.72155,142200000.0
2009-12-16 19:10:00,0.72155,0.72155,0.72135,0.72135,161800000.0
2009-12-16 19:11:00,0.72135,0.72135,0.72125,0.72125,130400000.0
2009-12-16 19:12:00,0.72125,0.72125,0.72115,0.72115,200700000.0
2009-12-16 19:13:00,0.72115,0.72115,0.72115,0.72115,87900000.0
2009-12-16 19:14:00,0.72115,0.72115,0.72115,0.72115,34800000.0
2009-12-16 19:15:00,0.72115,0.72125,0.72115,0.7212,74000000.0
2009-12-16 19:16:00,0.7212,0.7212,0.72105,0.72105,61500000.0
2009-12-16 19:17:00,0.72105,0.72105,0.72085,0.72085,117600000.0
2009-12-16 19:18:00,0.72085,0.72105,0.72085,0.72105,101000000.0
2009-12-16 19:19:00,0.72105,0.72105,0.72095,0.72095,54400000.0
2009-12-16 19:20:00,0.72105,0.72115,0.72105,0.72115,20000000.0
2009-12-16 19:21:00,0.72115,0.72115,0.72095,0.72105,50500000.0
2009-12-16 19:22:00,0.72095,0.72105,0.72095,0.72105,51900000.0
2009-12-16 19:23:00,0.72105,0.72105,0.7209,0.72095,78100000.0
2009-12-16 19:24:00,0.72095,0.72105,0.7209,0.7209,56500000.0
2009-12-16 19:25:00,0.72095,0.72095,0.72065,0.7207,86700000.0
2009-12-16 19:26:00,0.72075,0.72075,0.7207,0.72075,9600000.0
2009-12-16 19:27:00,0.72075,0.72085,0.7207,0.72085,13800000.0
2009-12-16 19:28:00,0.72085,0.72095,0.72075,0.72085,66000000.0
2009-12-16 19:29:00,0.72085,0.72085,0.72065,0.72065,68800000.0
2009-12-16 19:30:00,0.7207,0.7207,0.72055,0.72055,77500000.0
2009-12-16 19:31:00,0.72055,0.72085,0.72055,0.72085,41000000.0
2009-12-16 19:32:00,0.72085,0.7209,0.7208,0.72085,65800000.0
2009-12-16 19:33:00,0.7208,0.7209,0.7208,0.72085,20800000.0
2009-12-16 19:34:00,0.72085,0.7209,0.7208,0.7209,7800000.0
2009-12-16 19:35:00,0.72085,0.7209,0.7208,0.7209,25200000.0
2009-12-16 19:36:00,0.7208,0.72085,0.7208,0.7208,5800000.0
2009-12-16 19:37:00,0.72075,0.72085,0.72075,0.72075,14400000.0
2009-12-16 19:38:00,0.72075,0.72085,0.72075,0.72075,22100000.0
2009-12-16 19:39:00,0.72075,0.7209,0.72075,0.7209,37800000.0
2009-12-16 19:40:00,0.72085,0.72095,0.7208,0.7209,34400000.0
2009-12-16 19:41:00,0.72095,0.72095,0.72055,0.72055,67300000.0
2009-12-16 19:42:00,0.72055,0.72055,0.72035,0.7205,179900000.0
2009-12-16 19:43:00,0.7205,0.7206,0.7205,0.7206,116600000.0
2009-12-16 19:44:00,0.7206,0.72085,0.7206,0.72085,44200000.0
2009-12-16 19:45:00,0.72075,0.72075,0.72055,0.7207,47500000.0
2009-12-16 19:46:00,0.7207,0.72075,0.72055,0.72065,36000000.0
2009-12-16 19:47:00,0.72075,0.72085,0.72065,0.72065,23900000.0
2009-12-16 19:48:00,0.72075,0.72075,0.72075,0.72075,10600000.0
2009-12-16 19:49:00,0.72075,0.72075,0.72075,0.72075,3700000.0
2009-12-16 19:50:00,0.72075,0.72085,0.72075,0.72075,25200000.0
2009-12-16 19:51:00,0.72075,0.72075,0.72065,0.72065,111100000.0
2009-12-16 19:52:00,0.72065,0.72065,0.72065,0.72065,41300000.0
2009-12-16 19:53:00,0.72075,0.72075,0.72065,0.72075,33200000.0
2009-12-16 19:54:00,0.72065,0.72075,0.72065,0.72065,51400000.0
2009-12-16 19:55:00,0.72075,0.72075,0.72065,0.72065,26600000.0
2009-12-16 19:56:00,0.72065,0.72075,0.72055,0.72055,26800000.0
2009-12-16 19:57:00,0.72055,0.72065,0.72055,0.72065,76100000.0
2009-12-16 19:58:00,0.7206,0.72065,0.72055,0.72055,100400000.0
2009-12-16 19:59:00,0.72055,0.7206,0.72015,0.72015,122200000.0
2009-12-16 20:00:00,0.72015,0.72055,0.72015,0.72045,46600000.0
2009-12-16 20:01:00,0.72045,0.72045,0.72035,0.72045,16600000.0
2009-12-16 20:02:00,0.72055,0.72065,0.72055,0.72055,20600000.0
2009-12-16 20:03:00,0.72065,0.72065,0.72065,0.72065,6600000.0
2009-12-16 20:04:00,0.72065,0.72065,0.72045,0.72055,23800000.0
2009-12-16 20:05:00,0.72055,0.72055,0.72035,0.72045,42200000.0
2009-12-16 20:06:00,0.72045,0.72045,0.72035,0.72045,7000000.0
2009-12-16 20:07:00,0.72045,0.72055,0.72045,0.72045,78300000.0
2009-12-16 20:08:00,0.72045,0.72055,0.72045,0.7205,28300000.0
2009-12-16 20:09:00,0.72055,0.72055,0.72055,0.72055,3000000.0
2009-12-16 20:10:00,0.72055,0.72055,0.72055,0.72055,1000000.0
2009-12-16 20:11:00,0.72055,0.72065,0.72055,0.72055,3000000.0
2009-12-16 20:12:00,0.72055,0.72055,0.72045,0.72045,35800000.0
2009-12-16 20:13:00,0.72045,0.72055,0.72045,0.72055,24200000.0
2009-12-16 20:14:00,0.72055,0.7207,0.72045,0.72045,56800000.0
2009-12-16 20:15:00,0.72055,0.72055,0.72045,0.7205,56500000.0
2009-12-16 20:16:00,0.72055,0.72055,0.72045,0.72055,27400000.0
2009-12-16 20:17:00,0.72055,0.72055,0.72055,0.72055,23400000.0
2009-12-16 20:18:00,0.72055,0.72055,0.7205,0.72055,40900000.0
2009-12-16 20:19:00,0.7205,0.7205,0.72025,0.72035,75100000.0
2009-12-16 20:20:00,0.72035,0.72035,0.72035,0.72035,22700000.0
2009-12-16 20:21:00,0.72035,0.72055,0.72035,0.72045,40400000.0
2009-12-16 20:22:00,0.72045,0.72055,0.72045,0.72055,24400000.0
2009-12-16 20:23:00,0.72055,0.72065,0.72055,0.72065,19900000.0
2009-12-16 20:24:00,0.72065,0.72065,0.72065,0.72065,5200000.0
2009-12-16 20:25:00,0.72065,0.72075,0.72065,0.72075,17200000.0
2009-12-16 20:26:00,0.72075,0.7208,0.72075,0.7208,8800000.0
2009-12-16 20:27:00,0.7208,0.72085,0.72075,0.7208,25400000.0
2009-12-16 20:28:00,0.7208,0.7208,0.72075,0.7208,16800000.0
2009-12-16 20:29:00,0.7208,0.7208,0.7206,0.72065,33700000.0
2009-12-16 20:30:00,0.72065,0.7208,0.72065,0.7208,19200000.0
2009-12-16 20:31:00,0.7208,0.7208,0.7207,0.7207,5800000.0
2009-12-16 20:32:00,0.7207,0.7207,0.7207,0.7207,3200000.0
2009-12-16 20:33:00,0.7207,0.7208,0.7207,0.7208,12600000.0
2009-12-16 20:34:00,0.7207,0.7207,0.7207,0.7207,3200000.0
2009-12-16 20:35:00,0.7207,0.7208,0.72065,0.7208,21400000.0
2009-12-16 20:36:00,0.7208,0.7211,0.7208,0.7211,58400000.0
2009-12-16 20:37:00,0.72075,0.7209,0.72055,0.7209,40100000.0
2009-12-16 20:38:00,0.7211,0.7211,0.7211,0.7211,3200000.0
2009-12-16 20:39:00,0.72089,0.72098,0.72059,0.72087,101700000.0
2009-12-16 20:40:00,0.7211,0.72115,0.7211,0.7211,14800000.0
2009-12-16 20:41:00,0.7211,0.72115,0.7211,0.7211,10500000.0
2009-12-16 20:42:00,0.7211,0.72115,0.7211,0.72115,24200000.0
2009-12-16 20:43:00,0.72115,0.72115,0.7211,0.72115,10400000.0
2009-12-16 20:44:00,0.72115,0.72115,0.72095,0.72095,75300000.0
2009-12-16 20:45:00,0.72095,0.72095,0.7207,0.72075,230500000.0
2009-12-16 20:46:00,0.72075,0.72075,0.72065,0.72065,168400000.0
2009-12-16 20:47:00,0.72065,0.72085,0.72065,0.72075,84600000.0
2009-12-16 20:48:00,0.72075,0.72075,0.72065,0.72075,55400000.0
2009-12-16 20:49:00,0.72075,0.72085,0.72065,0.7208,54400000.0
2009-12-16 20:50:00,0.72075,0.72075,0.72075,0.72075,46700000.0
2009-12-16 20:51:00,0.72075,0.72075,0.7206,0.72065,58600000.0
2009-12-16 20:52:00,0.7206,0.7206,0.72055,0.72055,11600000.0
2009-12-16 20:53:00,0.72065,0.72065,0.72055,0.72055,30600000.0
2009-12-16 20:54:00,0.72065,0.72065,0.7206,0.72065,23000000.0
2009-12-16 20:55:00,0.72065,0.72085,0.72065,0.72065,67700000.0
2009-12-16 20:56:00,0.72065,0.72065,0.7205,0.7205,49300000.0
2009-12-16 20:57:00,0.72055,0.72055,0.72035,0.7204,45100000.0
2009-12-16 20:58:00,0.7204,0.7204,0.72025,0.72025,68500000.0
2009-12-16 20:59:00,0.72045,0.72045,0.7201,0.7201,80000000.0
2009-12-16 21:00:00,0.72015,0.72015,0.7201,0.72015,20000000.0
2009-12-16 21:01:00,0.72015,0.72045,0.7201,0.72045,101800000.0
2009-12-16 21:02:00,0.72045,0.72065,0.72045,0.72055,32000000.0
2009-12-16 21:03:00,0.72055,0.72075,0.72035,0.72035,37200000.0
2009-12-16 21:04:00,0.72045,0.72055,0.72035,0.72035,35600000.0
2009-12-16 21:05:00,0.72035,0.72075,0.72035,0.72075,67500000.0
2009-12-16 21:06:00,0.72075,0.72075,0.72065,0.72075,60600000.0
2009-12-16 21:07:00,0.7208,0.7208,0.72065,0.72075,21200000.0
2009-12-16 21:08:00,0.72075,0.72075,0.72055,0.72065,137200000.0
2009-12-16 21:09:00,0.72065,0.7207,0.72035,0.72035,135400000.0
2009-12-16 21:10:00,0.7204,0.7211,0.7204,0.72095,147900000.0
2009-12-16 21:11:00,0.72095,0.721,0.72085,0.72095,204900000.0
2009-12-16 21:12:00,0.72095,0.72095,0.7208,0.72085,83900000.0
2009-12-16 21:13:00,0.72085,0.72145,0.7208,0.72145,82000000.0
2009-12-16 21:14:00,0.72135,0.72135,0.72015,0.7205,78700000.0
2009-12-16 21:15:00,0.72075,0.72105,0.72005,0.72015,36300000.0
2009-12-16 21:16:00,0.72035,0.72235,0.72015,0.72015,166300000.0
2009-12-16 21:17:00,0.7202,0.72095,0.7201,0.72045,70900000.0
2009-12-16 21:18:00,0.72045,0.72125,0.72035,0.72125,111400000.0
2009-12-16 21:19:00,0.72115,0.72145,0.72085,0.72125,164700000.0
2009-12-16 21:20:00,0.72115,0.72165,0.71915,0.71915,144700000.0
2009-12-16 21:21:00,0.71915,0.72005,0.719,0.72005,259700000.0
2009-12-16 21:22:00,0.72005,0.7201,0.71925,0.71935,148200000.0
2009-12-16 21:23:00,0.71935,0.7196,0.7186,0.71885,261100000.0
2009-12-16 21:24:00,0.71885,0.71925,0.71865,0.71885,179200000.0
2009-12-16 21:25:00,0.71895,0.71955,0.7187,0.71915,107400000.0
2009-12-16 21:26:00,0.7193,0.7194,0.71845,0.71935,206300000.0
2009-12-16 21:27:00,0.71925,0.72005,0.71925,0.71995,92400000.0
2009-12-16 21:28:00,0.71995,0.72015,0.71975,0.72015,86000000.0
2009-12-16 21:29:00,0.72015,0.72015,0.71995,0.71995,52200000.0
2009-12-16 21:30:00,0.7199,0.72005,0.7196,0.71995,224900000.0
2009-12-16 21:31:00,0.71995,0.72005,0.71955,0.71955,116200000.0
2009-12-16 21:32:00,0.7196,0.71985,0.71895,0.71925,190300000.0
2009-12-16 21:33:00,0.71925,0.71925,0.719,0.71915,267900000.0
2009-12-16 21:34:00,0.71915,0.71925,0.71905,0.71915,81500000.0
2009-12-16 21:35:00,0.71915,0.71945,0.71915,0.7193,55300000.0
2009-12-16 21:36:00,0.7193,0.71955,0.7193,0.71935,51200000.0
2009-12-16 21:37:00,0.7194,0.71975,0.7194,0.71955,126900000.0
2009-12-16 21:38:00,0.71955,0.7199,0.71945,0.7199,74600000.0
2009-12-16 21:39:00,0.7199,0.72035,0.7198,0.72025,98700000.0
2009-12-16 21:40:00,0.72025,0.72045,0.7202,0.72045,91600000.0
2009-12-16 21:41:00,0.72045,0.72055,0.72,0.72005,237800000.0
2009-12-16 21:42:00,0.72005,0.72015,0.71985,0.72005,128900000.0
2009-12-16 21:43:00,0.72005,0.7204,0.72005,0.7204,228000000.0
2009-12-16 21:44:00,0.7204,0.7204,0.72,0.72,207400000.0
2009-12-16 21:45:00,0.72005,0.72005,0.71935,0.71935,205200000.0
2009-12-16 21:46:00,0.7194,0.71955,0.7189,0.71895,347200000.0
2009-12-16 21:47:00,0.71895,0.71915,0.71895,0.7191,220900000.0
2009-12-16 21:48:00,0.7191,0.71925,0.71905,0.71925,214400000.0
2009-12-16 21:49:00,0.7193,0.71955,0.71925,0.71925,273400000.0
2009-12-16 21:50:00,0.71925,0.71925,0.71885,0.71895,370900000.0
2009-12-16 21:51:00,0.71895,0.71895,0.71865,0.71865,71700000.0
2009-12-16 21:52:00,0.71865,0.71925,0.71865,0.71905,153400000.0
2009-12-16 21:53:00,0.71905,0.71915,0.71895,0.71895,62500000.0
2009-12-16 21:54:00,0.71895,0.71895,0.71855,0.71865,126100000.0
2009-12-16 21:55:00,0.71865,0.7187,0.71835,0.71855,182400000.0
2009-12-16 21:56:00,0.71855,0.71895,0.7184,0.71895,134400000.0
2009-12-16 21:57:00,0.71895,0.71945,0.7189,0.71945,82600000.0
2009-12-16 21:58:00,0.71945,0.71955,0.71935,0.71955,61700000.0
2009-12-16 21:59:00,0.71955,0.71975,0.71955,0.71965,54200000.0
2009-12-16 22:00:00,0.71955,0.71965,0.71955,0.7196,128200000.0
2009-12-16 22:01:00,0.71965,0.71975,0.71955,0.71955,139100000.0
2009-12-16 22:02:00,0.7196,0.7196,0.7193,0.7193,53600000.0
2009-12-16 22:03:00,0.7193,0.71935,0.71925,0.7193,38300000.0
2009-12-16 22:04:00,0.71925,0.71925,0.71905,0.71905,93700000.0
2009-12-16 22:05:00,0.71905,0.71965,0.71905,0.71955,184300000.0
2009-12-16 22:06:00,0.71965,0.71965,0.71945,0.71945,31300000.0
2009-12-16 22:07:00,0.71945,0.71945,0.71945,0.71945,24000000.0
2009-12-16 22:08:00,0.71945,0.7195,0.71935,0.71945,16600000.0
2009-12-16 22:09:00,0.71945,0.71965,0.71935,0.7196,50100000.0
2009-12-16 22:10:00,0.71965,0.7205,0.71965,0.7199,244000000.0
2009-12-16 22:11:00,0.72005,0.7208,0.7199,0.7206,264600000.0
2009-12-16 22:12:00,0.7206,0.7206,0.72025,0.7203,234300000.0
2009-12-16 22:13:00,0.72035,0.72045,0.72035,0.72045,192800000.0
2009-12-16 22:14:00,0.72045,0.72045,0.72025,0.72025,125500000.0
2009-12-16 22:15:00,0.72025,0.72025,0.7202,0.7202,142600000.0
2009-12-16 22:16:00,0.7202,0.72025,0.7202,0.7202,67400000.0
2009-12-16 22:17:00,0.72025,0.72025,0.72015,0.72015,64100000.0
2009-12-16 22:18:00,0.72015,0.72025,0.72015,0.72015,90500000.0
2009-12-16 22:19:00,0.72025,0.72045,0.72015,0.72035,101300000.0
2009-12-16 22:20:00,0.72035,0.72045,0.7203,0.72045,50600000.0
2009-12-16 22:21:00,0.72035,0.72065,0.72035,0.7205,117700000.0
2009-12-16 22:22:00,0.7205,0.7205,0.7203,0.7203,72800000.0
2009-12-16 22:23:00,0.7203,0.7203,0.7203,0.7203,11400000.0
2009-12-16 22:24:00,0.7203,0.7203,0.7203,0.7203,3800000.0
2009-12-16 22:25:00,0.7203,0.7203,0.7202,0.72025,57200000.0
2009-12-16 22:26:00,0.72025,0.72025,0.72005,0.72005,118800000.0
2009-12-16 22:27:00,0.7201,0.72015,0.7201,0.7201,97600000.0
2009-12-16 22:28:00,0.7201,0.7202,0.7201,0.72015,154400000.0
2009-12-16 22:29:00,0.72015,0.72015,0.72015,0.72015,3800000.0
2009-12-16 22:30:00,0.72015,0.72015,0.71995,0.72005,95000000.0
2009-12-16 22:31:00,0.72005,0.72005,0.71985,0.72,187600000.0
2009-12-16 22:32:00,0.72,0.72,0.72,0.72,23800000.0
2009-12-16 22:33:00,0.72,0.72,0.72,0.72,6600000.0
2009-12-16 22:34:00,0.72,0.72,0.72,0.72,8800000.0
2009-12-16 22:35:00,0.72,0.7202,0.72,0.7202,59600000.0
2009-12-16 22:36:00,0.7202,0.72035,0.7202,0.72035,72200000.0
2009-12-16 22:37:00,0.72035,0.7204,0.72025,0.7204,121600000.0
2009-12-16 22:38:00,0.7204,0.72055,0.72025,0.72035,413100000.0
2009-12-16 22:39:00,0.7204,0.72045,0.7203,0.7203,259100000.0
2009-12-16 22:40:00,0.7203,0.72045,0.7203,0.7204,93000000.0
2009-12-16 22:41:00,0.7204,0.72045,0.72025,0.7204,53000000.0
2009-12-16 22:42:00,0.7204,0.72045,0.7203,0.7204,118800000.0
2009-12-16 22:43:00,0.72035,0.72045,0.72035,0.72035,82400000.0
2009-12-16 22:44:00,0.72035,0.72035,0.7203,0.7203,29400000.0
2009-12-16 22:45:00,0.72035,0.7204,0.7201,0.72025,109600000.0
2009-12-16 22:46:00,0.72025,0.72045,0.72025,0.72045,90400000.0
2009-12-16 22:47:00,0.7204,0.7204,0.7204,0.7204,15600000.0
2009-12-16 22:48:00,0.7204,0.72045,0.7204,0.7204,23200000.0
2009-12-16 22:49:00,0.7204,0.7204,0.7204,0.7204,3800000.0
2009-12-16 22:50:00,0.72045,0.7205,0.72045,0.72045,58300000.0
2009-12-16 22:51:00,0.7205,0.7205,0.72035,0.72035,32600000.0
2009-12-16 22:52:00,0.72035,0.7206,0.72035,0.7204,30800000.0
2009-12-16 22:53:00,0.7204,0.7205,0.7204,0.7205,10800000.0
2009-12-16 22:54:00,0.7204,0.7204,0.7204,0.7204,2000000.0
2009-12-16 22:55:00,0.7204,0.7206,0.7204,0.7206,27000000.0
2009-12-16 22:56:00,0.7206,0.7206,0.7203,0.7204,105000000.0
2009-12-16 22:57:00,0.72045,0.72065,0.7204,0.72055,77500000.0
2009-12-16 22:58:00,0.72055,0.72055,0.72055,0.72055,27200000.0
2009-12-16 22:59:00,0.72055,0.72055,0.7205,0.7205,36000000.0
2009-12-16 23:00:00,0.72055,0.72055,0.72055,0.72055,39200000.0
2009-12-16 23:01:00,0.72055,0.7206,0.72055,0.7206,49600000.0
2009-12-16 23:02:00,0.72065,0.7209,0.7206,0.7209,30600000.0
2009-12-16 23:03:00,0.7209,0.7209,0.7203,0.7203,94600000.0
2009-12-16 23:04:00,0.7203,0.7203,0.7203,0.7203,14400000.0
2009-12-16 23:05:00,0.7204,0.7204,0.7204,0.7204,10000000.0
2009-12-16 23:06:00,0.7204,0.7207,0.7204,0.7207,29700000.0
2009-12-16 23:07:00,0.7206,0.7208,0.7206,0.7208,39200000.0
2009-12-16 23:08:00,0.72075,0.72075,0.7206,0.7207,45600000.0
2009-12-16 23:09:00,0.7207,0.7207,0.7204,0.7204,71000000.0
2009-12-16 23:10:00,0.7204,0.7204,0.7204,0.7204,4000000.0
2009-12-16 23:11:00,0.7203,0.7203,0.7203,0.7203,4100000.0
2009-12-16 23:12:00,0.7205,0.72065,0.7204,0.7204,19300000.0
2009-12-16 23:13:00,0.72022,0.72029,0.72011,0.72017,68000000.0
2009-12-16 23:14:00,0.72055,0.72065,0.72055,0.72065,10000000.0
2009-12-16 23:15:00,0.72006,0.72044,0.71992,0.72044,8800000.0
2009-12-16 23:16:00,0.72054,0.72057,0.72053,0.72057,12000000.0
2009-12-16 23:17:00,0.7207,0.72085,0.72065,0.7208,35800000.0
2009-12-16 23:18:00,0.72075,0.72075,0.7205,0.72055,79200000.0
2009-12-16 23:19:00,0.72055,0.72065,0.72055,0.72065,6400000.0
2009-12-16 23:20:00,0.7206,0.72065,0.7206,0.72065,10800000.0
2009-12-16 23:21:00,0.7206,0.72065,0.7206,0.72065,12400000.0
2009-12-16 23:22:00,0.7207,0.7209,0.7207,0.7209,57400000.0
2009-12-16 23:23:00,0.7209,0.7209,0.7209,0.7209,10200000.0
2009-12-16 23:24:00,0.72043,0.72073,0.72043,0.72073,11900000.0
2009-12-16 23:25:00,0.7209,0.7209,0.7209,0.7209,5800000.0
2009-12-16 23:26:00,0.72075,0.72086,0.72072,0.72078,91600000.0
2009-12-16 23:27:00,0.72067,0.72087,0.72057,0.72064,63400000.0
2009-12-16 23:28:00,0.7208,0.7208,0.72075,0.72075,26200000.0
2009-12-16 23:29:00,0.72075,0.72075,0.72055,0.72055,34300000.0
2009-12-16 23:30:00,0.7206,0.72065,0.7206,0.72065,6800000.0
2009-12-16 23:31:00,0.72042,0.72051,0.72021,0.72029,21400000.0
2009-12-16 23:32:00,0.72034,0.72053,0.72021,0.72033,77000000.0
2009-12-16 23:33:00,0.7206,0.7206,0.72055,0.72055,28400000.0
2009-12-16 23:34:00,0.7201,0.72043,0.7201,0.72042,34900000.0
2009-12-16 23:35:00,0.7206,0.7206,0.7206,0.7206,1000000.0
2009-12-16 23:36:00,0.7206,0.7206,0.72055,0.7206,21400000.0
2009-12-16 23:37:00,0.72017,0.72045,0.72006,0.7202,74600000.0
2009-12-16 23:38:00,0.72055,0.72055,0.72055,0.72055,5400000.0
2009-12-16 23:39:00,0.72055,0.72055,0.72055,0.72055,5400000.0
2009-12-16 23:40:00,0.72065,0.72065,0.72065,0.72065,29700000.0
2009-12-16 23:41:00,0.72065,0.72075,0.7206,0.7206,22600000.0
2009-12-16 23:42:00,0.7206,0.72075,0.7206,0.72075,10700000.0
2009-12-16 23:43:00,0.72075,0.72095,0.72075,0.72085,19400000.0
2009-12-16 23:44:00,0.72085,0.72085,0.72075,0.72075,12200000.0
2009-12-16 23:45:00,0.7208,0.7208,0.7205,0.7206,96100000.0
2009-12-16 23:46:00,0.7206,0.7206,0.72015,0.72035,36800000.0
2009-12-16 23:47:00,0.7204,0.7204,0.7204,0.7204,3800000.0
2009-12-16 23:48:00,0.72035,0.7204,0.7202,0.7204,77200000.0
2009-12-16 23:49:00,0.7204,0.72045,0.7203,0.7203,16200000.0
2009-12-16 23:50:00,0.72035,0.72035,0.72035,0.72035,2000000.0
2009-12-16 23:51:00,0.72055,0.72055,0.72035,0.72035,14000000.0
2009-12-16 23:52:00,0.72045,0.7205,0.72035,0.72035,24600000.0
2009-12-16 23:53:00,0.72035,0.7205,0.72035,0.72045,27400000.0
2009-12-16 23:54:00,0.72015,0.7202,0.72005,0.72015,35400000.0
2009-12-16 23:55:00,0.72015,0.72015,0.7201,0.72015,25800000.0
2009-12-16 23:56:00,0.7202,0.7202,0.7202,0.7202,9200000.0
2009-12-16 23:57:00,0.7202,0.72025,0.72015,0.7202,53600000.0
2009-12-16 23:58:00,0.7202,0.72035,0.72015,0.72025,67300000.0
2009-12-16 23:59:00,0.72035,0.72075,0.72025,0.7203,76300000.0
2009-12-17 00:00:00,0.7203,0.7203,0.7203,0.7203,4000000.0
2009-12-17 00:01:00,0.7203,0.72035,0.7201,0.72035,14600000.0
2009-12-17 00:02:00,0.72025,0.72025,0.72015,0.7202,8600000.0
2009-12-17 00:03:00,0.7204,0.7204,0.7204,0.7204,1600000.0
2009-12-17 00:04:00,0.72022,0.72035,0.72015,0.72033,35100000.0
2009-12-17 00:05:00,0.72021,0.72043,0.72017,0.72035,36200000.0
2009-12-17 00:06:00,0.72035,0.7207,0.7203,0.7207,15500000.0
2009-12-17 00:07:00,0.72065,0.72065,0.72,0.7204,21700000.0
2009-12-17 00:08:00,0.7205,0.7205,0.7205,0.7205,4800000.0
2009-12-17 00:09:00,0.72045,0.72045,0.72,0.72015,22800000.0
2009-12-17 00:10:00,0.7204,0.7204,0.72005,0.7201,13000000.0
2009-12-17 00:11:00,0.7203,0.7204,0.7202,0.7202,32800000.0
2009-12-17 00:12:00,0.7202,0.72025,0.72015,0.7202,6800000.0
2009-12-17 00:13:00,0.72025,0.7203,0.7198,0.7198,32400000.0
2009-12-17 00:14:00,0.71972,0.71987,0.71969,0.71984,86800000.0
2009-12-17 00:15:00,0.71995,0.72,0.7198,0.7199,12800000.0
2009-12-17 00:16:00,0.72,0.72,0.72,0.72,1600000.0
2009-12-17 00:17:00,0.72,0.72005,0.71955,0.7196,49200000.0
2009-12-17 00:18:00,0.71985,0.72005,0.7194,0.72005,57500000.0
2009-12-17 00:19:00,0.72005,0.7202,0.7195,0.7199,30200000.0
2009-12-17 00:20:00,0.72,0.72005,0.72,0.72005,12800000.0
2009-12-17 00:21:00,0.72005,0.72005,0.72005,0.72005,10400000.0
2009-12-17 00:22:00,0.71986,0.71997,0.71948,0.71982,37700000.0
2009-12-17 00:23:00,0.71973,0.71986,0.71961,0.71978,36400000.0
2009-12-17 00:24:00,0.71989,0.72009,0.71979,0.71995,43800000.0
2009-12-17 00:25:00,0.72005,0.72005,0.72005,0.72005,2400000.0
2009-12-17 00:26:00,0.72005,0.72015,0.72005,0.72015,17600000.0
2009-12-17 00:27:00,0.7201,0.72015,0.7201,0.7201,47200000.0
2009-12-17 00:28:00,0.7201,0.7202,0.71975,0.71975,97100000.0
2009-12-17 00:29:00,0.71975,0.71975,0.7196,0.7196,32500000.0
2009-12-17 00:30:00,0.7196,0.7199,0.7195,0.71955,53400000.0
2009-12-17 00:31:00,0.71955,0.71955,0.71955,0.71955,1600000.0
2009-12-17 00:32:00,0.7195,0.7195,0.7195,0.7195,4700000.0
2009-12-17 00:33:00,0.7195,0.7199,0.7191,0.71985,95600000.0
2009-12-17 00:34:00,0.71985,0.71985,0.71955,0.7196,70300000.0
2009-12-17 00:35:00,0.7196,0.7196,0.7195,0.7195,41600000.0
2009-12-17 00:36:00,0.71975,0.71985,0.7194,0.71955,11000000.0
2009-12-17 00:37:00,0.7196,0.71975,0.7196,0.71975,15200000.0
2009-12-17 00:38:00,0.71975,0.7198,0.7196,0.7197,16000000.0
2009-12-17 00:39:00,0.71975,0.7198,0.7192,0.7193,94900000.0
2009-12-17 00:40:00,0.7193,0.7193,0.7193,0.7193,16000000.0
2009-12-17 00:41:00,0.7193,0.7195,0.7193,0.7195,40800000.0
2009-12-17 00:42:00,0.71965,0.71965,0.7193,0.7195,52500000.0
2009-12-17 00:43:00,0.7195,0.7195,0.7195,0.7195,4000000.0
2009-12-17 00:44:00,0.71947,0.71951,0.71924,0.71939,45000000.0
2009-12-17 00:45:00,0.7193,0.71958,0.71927,0.71947,31100000.0
2009-12-17 00:46:00,0.7194,0.71945,0.71932,0.71936,31000000.0
2009-12-17 00:47:00,0.7195,0.7195,0.71945,0.71945,7200000.0
2009-12-17 00:48:00,0.71942,0.71943,0.7193,0.7193,13100000.0
2009-12-17 00:49:00,0.7195,0.71955,0.7195,0.71955,9800000.0
2009-12-17 00:50:00,0.71955,0.71965,0.71955,0.71965,11200000.0
2009-12-17 00:51:00,0.71965,0.71965,0.71965,0.71965,4800000.0
2009-12-17 00:52:00,0.7197,0.7197,0.71965,0.7197,20400000.0
2009-12-17 00:53:00,0.7197,0.71995,0.7197,0.7199,20000000.0
2009-12-17 00:54:00,0.71985,0.7199,0.71985,0.7199,5400000.0
2009-12-17 00:55:00,0.71973,0.71982,0.71962,0.71964,21100000.0
2009-12-17 00:56:00,0.7199,0.7199,0.71985,0.71985,8300000.0
2009-12-17 00:57:00,0.71985,0.71985,0.7193,0.71955,47400000.0
2009-12-17 00:58:00,0.71955,0.71955,0.71955,0.71955,1600000.0
2009-12-17 00:59:00,0.71941,0.71949,0.71924,0.71926,63000000.0
2009-12-17 01:00:00,0.71955,0.71955,0.71955,0.71955,1600000.0
2009-12-17 01:01:00,0.71941,0.71949,0.71922,0.71931,18600000.0
2009-12-17 01:02:00,0.71955,0.71955,0.71955,0.71955,3200000.0
2009-12-17 01:03:00,0.71923,0.71948,0.71915,0.71915,21900000.0
2009-12-17 01:04:00,0.7196,0.71985,0.7196,0.71985,67800000.0
2009-12-17 01:05:00,0.71985,0.71985,0.71975,0.71975,18200000.0
2009-12-17 01:06:00,0.71975,0.71975,0.71935,0.7194,17400000.0
2009-12-17 01:07:00,0.71945,0.71945,0.7194,0.7194,2600000.0
2009-12-17 01:08:00,0.7194,0.7194,0.71925,0.7194,13400000.0
2009-12-17 01:09:00,0.7194,0.71945,0.7194,0.7194,6200000.0
2009-12-17 01:10:00,0.71925,0.71956,0.71911,0.71928,52500000.0
2009-12-17 01:11:00,0.71922,0.71973,0.71916,0.71973,56500000.0
2009-12-17 01:12:00,0.71945,0.71945,0.71945,0.71945,1600000.0
2009-12-17 01:13:00,0.7194,0.7194,0.7194,0.7194,1600000.0
2009-12-17 01:14:00,0.71935,0.71935,0.71935,0.71935,3800000.0
2009-12-17 01:15:00,0.7194,0.7194,0.7194,0.7194,12800000.0
2009-12-17 01:16:00,0.71913,0.7193,0.71912,0.71919,52800000.0
2009-12-17 01:17:00,0.7194,0.7194,0.71912,0.71921,34700000.0
2009-12-17 01:18:00,0.71929,0.71943,0.71891,0.71911,153800000.0
2009-12-17 01:19:00,0.71955,0.71955,0.71955,0.71955,1000000.0
2009-12-17 01:20:00,0.7193,0.71955,0.71899,0.71917,73000000.0
2009-12-17 01:21:00,0.71915,0.71927,0.71906,0.71923,140400000.0
2009-12-17 01:22:00,0.71955,0.71955,0.71955,0.71955,2000000.0
2009-12-17 01:23:00,0.71955,0.7197,0.7195,0.71955,107200000.0
2009-12-17 01:24:00,0.71955,0.71955,0.71955,0.71955,3800000.0
2009-12-17 01:25:00,0.71935,0.71946,0.71921,0.71925,118500000.0
2009-12-17 01:26:00,0.71955,0.71955,0.71955,0.71955,1000000.0
2009-12-17 01:27:00,0.71955,0.71955,0.71955,0.71955,4000000.0
2009-12-17 01:28:00,0.71955,0.71955,0.71955,0.71955,3000000.0
2009-12-17 01:29:00,0.71955,0.71955,0.71955,0.71955,4000000.0
2009-12-17 01:30:00,0.71955,0.71955,0.71955,0.71955,3000000.0
2009-12-17 01:31:00,0.71955,0.71965,0.71955,0.71965,83100000.0
2009-12-17 01:32:00,0.71965,0.71965,0.71965,0.71965,3800000.0
2009-12-17 01:33:00,0.71965,0.7197,0.71965,0.71965,23200000.0
2009-12-17 01:34:00,0.71965,0.71985,0.71965,0.71965,52300000.0
2009-12-17 01:35:00,0.71965,0.71965,0.71965,0.71965,4800000.0
2009-12-17 01:36:00,0.71933,0.71948,0.71923,0.71935,98300000.0
2009-12-17 01:37:00,0.7199,0.71995,0.71965,0.7198,135900000.0
2009-12-17 01:38:00,0.7198,0.72005,0.7198,0.72,66000000.0
2009-12-17 01:39:00,0.72,0.72,0.71995,0.71995,5800000.0
2009-12-17 01:40:00,0.71995,0.71995,0.71995,0.71995,7600000.0
2009-12-17 01:41:00,0.71995,0.71995,0.71995,0.71995,3800000.0
2009-12-17 01:42:00,0.71958,0.71981,0.71948,0.71981,36100000.0
2009-12-17 01:43:00,0.71995,0.71995,0.7199,0.7199,4800000.0
2009-12-17 01:44:00,0.71965,0.7198,0.71964,0.7198,25600000.0
2009-12-17 01:45:00,0.7199,0.7199,0.71985,0.71985,11600000.0
2009-12-17 01:46:00,0.71985,0.7199,0.7198,0.7198,37900000.0
2009-12-17 01:47:00,0.7198,0.7198,0.7198,0.7198,17900000.0
2009-12-17 01:48:00,0.71985,0.71995,0.7195,0.7195,113100000.0
2009-12-17 01:49:00,0.7195,0.7196,0.7194,0.7195,111200000.0
2009-12-17 01:50:00,0.7195,0.7196,0.7195,0.7196,18600000.0
2009-12-17 01:51:00,0.7196,0.7196,0.7195,0.71955,30400000.0
2009-12-17 01:52:00,0.7195,0.7195,0.7191,0.7193,62000000.0
2009-12-17 01:53:00,0.7194,0.7195,0.7194,0.7195,36000000.0
2009-12-17 01:54:00,0.71945,0.71945,0.71945,0.71945,5600000.0
2009-12-17 01:55:00,0.7195,0.7195,0.7192,0.7192,143400000.0
2009-12-17 01:56:00,0.71925,0.7193,0.71925,0.7193,12100000.0
2009-12-17 01:57:00,0.71925,0.7193,0.7192,0.7192,51900000.0
2009-12-17 01:58:00,0.7192,0.71925,0.7192,0.71925,13800000.0
2009-12-17 01:59:00,0.71925,0.7193,0.71925,0.7193,38400000.0
2009-12-17 02:00:00,0.7193,0.7194,0.71915,0.71915,75400000.0
2009-12-17 02:01:00,0.71915,0.7193,0.71915,0.71925,113000000.0
2009-12-17 02:02:00,0.71925,0.7197,0.71925,0.71935,158800000.0
2009-12-17 02:03:00,0.71935,0.71935,0.7188,0.7188,117800000.0
2009-12-17 02:04:00,0.71875,0.7192,0.71875,0.7191,51200000.0
2009-12-17 02:05:00,0.71915,0.71925,0.7191,0.71915,40500000.0
2009-12-17 02:06:00,0.71915,0.7193,0.719,0.71915,171800000.0
2009-12-17 02:07:00,0.7192,0.7192,0.719,0.719,44400000.0
2009-12-17 02:08:00,0.71895,0.719,0.71895,0.719,19000000.0
2009-12-17 02:09:00,0.71895,0.71895,0.71875,0.7188,74000000.0
2009-12-17 02:10:00,0.7188,0.7188,0.71875,0.71875,20400000.0
2009-12-17 02:11:00,0.7188,0.719,0.71875,0.71885,188399999.0
2009-12-17 02:12:00,0.71885,0.71915,0.71875,0.71905,126400000.0
2009-12-17 02:13:00,0.71905,0.71915,0.719,0.71905,143200000.0
2009-12-17 02:14:00,0.71915,0.71925,0.71905,0.71905,84200000.0
2009-12-17 02:15:00,0.71905,0.7193,0.719,0.7193,93800000.0
2009-12-17 02:16:00,0.7193,0.7195,0.71925,0.7194,137700000.0
2009-12-17 02:17:00,0.71935,0.71955,0.71935,0.71955,98600000.0
2009-12-17 02:18:00,0.71955,0.7196,0.7194,0.7194,17400000.0
2009-12-17 02:19:00,0.7194,0.7194,0.7194,0.7194,4800000.0
2009-12-17 02:20:00,0.71935,0.71935,0.7193,0.7193,21500000.0
2009-12-17 02:21:00,0.7193,0.71935,0.7193,0.71935,11200000.0
2009-12-17 02:22:00,0.71945,0.7195,0.7193,0.7193,68200000.0
2009-12-17 02:23:00,0.7193,0.71935,0.7193,0.71935,10300000.0
2009-12-17 02:24:00,0.7193,0.71945,0.7193,0.71935,66000000.0
2009-12-17 02:25:00,0.71935,0.71955,0.71935,0.71955,15700000.0
2009-12-17 02:26:00,0.71955,0.71955,0.71955,0.71955,1600000.0
2009-12-17 02:27:00,0.71955,0.7196,0.71955,0.71955,23700000.0
2009-12-17 02:28:00,0.71955,0.71955,0.7195,0.71955,28300000.0
2009-12-17 02:29:00,0.71955,0.71955,0.71955,0.71955,13500000.0
2009-12-17 02:30:00,0.71955,0.7196,0.71955,0.7196,16600000.0
2009-12-17 02:31:00,0.7196,0.7196,0.71955,0.71955,4200000.0
2009-12-17 02:32:00,0.71955,0.71955,0.7195,0.7195,4600000.0
2009-12-17 02:33:00,0.7195,0.71955,0.71945,0.71955,69100000.0
2009-12-17 02:34:00,0.71955,0.71955,0.71955,0.71955,5000000.0
2009-12-17 02:35:00,0.71955,0.71955,0.71955,0.71955,18900000.0
2009-12-17 02:36:00,0.71955,0.71955,0.71955,0.71955,9200000.0
2009-12-17 02:37:00,0.71955,0.71955,0.71955,0.71955,28600000.0
2009-12-17 02:38:00,0.71955,0.71955,0.71955,0.71955,4000000.0
2009-12-17 02:39:00,0.71955,0.71955,0.71955,0.71955,2000000.0
2009-12-17 02:40:00,0.71945,0.71955,0.71945,0.71945,16600000.0
2009-12-17 02:41:00,0.71945,0.71945,0.71945,0.71945,5000000.0
2009-12-17 02:42:00,0.71945,0.71945,0.71945,0.71945,20600000.0
2009-12-17 02:43:00,0.71945,0.71955,0.71945,0.71955,45400000.0
2009-12-17 02:44:00,0.71955,0.71965,0.7195,0.71955,110500000.0
2009-12-17 02:45:00,0.71955,0.7198,0.71955,0.7198,27600000.0
2009-12-17 02:46:00,0.71985,0.72015,0.71985,0.71995,35900000.0
2009-12-17 02:47:00,0.71995,0.71995,0.71975,0.7198,20000000.0
2009-12-17 02:48:00,0.7198,0.7198,0.7198,0.7198,7600000.0
2009-12-17 02:49:00,0.7198,0.7198,0.7198,0.7198,10800000.0
2009-12-17 02:50:00,0.7198,0.7198,0.71975,0.71975,21200000.0
2009-12-17 02:51:00,0.71975,0.71975,0.71965,0.71965,24000000.0
2009-12-17 02:52:00,0.71965,0.71965,0.7196,0.7196,8000000.0
2009-12-17 02:53:00,0.7196,0.7196,0.71955,0.71955,6600000.0
2009-12-17 02:54:00,0.71955,0.7196,0.71935,0.71935,30000000.0
2009-12-17 02:55:00,0.71935,0.71935,0.71915,0.71915,34100000.0
2009-12-17 02:56:00,0.71915,0.71965,0.71915,0.71955,100500000.0
2009-12-17 02:57:00,0.71955,0.71955,0.71945,0.7195,46300000.0
2009-12-17 02:58:00,0.71955,0.71955,0.71945,0.7195,33400000.0
2009-12-17 02:59:00,0.7195,0.7195,0.7195,0.7195,1600000.0
2009-12-17 03:00:00,0.7195,0.71955,0.7194,0.7194,86500000.0
2009-12-17 03:01:00,0.7194,0.7194,0.7194,0.7194,1600000.0
2009-12-17 03:02:00,0.71935,0.71935,0.71895,0.71895,41700000.0
2009-12-17 03:03:00,0.71895,0.71895,0.7186,0.71875,109500000.0
2009-12-17 03:04:00,0.71875,0.71875,0.71855,0.71855,22700000.0
2009-12-17 03:05:00,0.71855,0.71855,0.71835,0.7184,119900000.0
2009-12-17 03:06:00,0.71835,0.71845,0.71825,0.71835,124900000.0
2009-12-17 03:07:00,0.7185,0.7186,0.7184,0.71855,71900000.0
2009-12-17 03:08:00,0.71855,0.71855,0.71845,0.71845,45600000.0
2009-12-17 03:09:00,0.71845,0.71845,0.7184,0.71845,40600000.0
2009-12-17 03:10:00,0.7185,0.7185,0.71845,0.7185,19800000.0
2009-12-17 03:11:00,0.7185,0.7185,0.7184,0.7184,46000000.0
2009-12-17 03:12:00,0.7184,0.7184,0.71805,0.7182,100600000.0
2009-12-17 03:13:00,0.7182,0.7183,0.71815,0.7182,44700000.0
2009-12-17 03:14:00,0.7182,0.7182,0.7177,0.7177,150200000.0
2009-12-17 03:15:00,0.7177,0.718,0.7177,0.71785,73900000.0
2009-12-17 03:16:00,0.71785,0.71785,0.71785,0.71785,3400000.0
2009-12-17 03:17:00,0.71785,0.71805,0.7178,0.7179,93200000.0
2009-12-17 03:18:00,0.71795,0.7184,0.71795,0.7182,50300000.0
2009-12-17 03:19:00,0.71815,0.7182,0.7181,0.7181,15200000.0
2009-12-17 03:20:00,0.7181,0.71815,0.71805,0.71805,30200000.0
2009-12-17 03:21:00,0.71805,0.7182,0.71805,0.71815,60100000.0
2009-12-17 03:22:00,0.7182,0.7182,0.71815,0.71815,24100000.0
2009-12-17 03:23:00,0.71815,0.71815,0.71815,0.71815,53800000.0
2009-12-17 03:24:00,0.71815,0.71825,0.71815,0.7182,48900000.0
2009-12-17 03:25:00,0.7182,0.71825,0.7182,0.71825,46100000.0
2009-12-17 03:26:00,0.7184,0.71865,0.7184,0.71865,69400000.0
2009-12-17 03:27:00,0.71865,0.71865,0.7185,0.71855,42900000.0
2009-12-17 03:28:00,0.71855,0.71855,0.71855,0.71855,35500000.0
2009-12-17 03:29:00,0.71855,0.71865,0.71845,0.71845,41500000.0
2009-12-17 03:30:00,0.71845,0.71865,0.71845,0.7186,42000000.0
2009-12-17 03:31:00,0.7186,0.71865,0.71835,0.71845,39200000.0
2009-12-17 03:32:00,0.71845,0.71845,0.71825,0.71825,82300000.0
2009-12-17 03:33:00,0.71835,0.71835,0.71815,0.71815,47300000.0
2009-12-17 03:34:00,0.71815,0.7182,0.71795,0.71795,81300000.0
2009-12-17 03:35:00,0.71795,0.7184,0.71795,0.7184,101900000.0
2009-12-17 03:36:00,0.7184,0.71855,0.71785,0.71785,90400000.0
2009-12-17 03:37:00,0.71785,0.71785,0.71755,0.71755,81300000.0
2009-12-17 03:38:00,0.71755,0.7177,0.7175,0.7177,114700000.0
2009-12-17 03:39:00,0.7177,0.71785,0.7175,0.71785,211800000.0
2009-12-17 03:40:00,0.71765,0.71765,0.71755,0.71765,45900000.0
2009-12-17 03:41:00,0.71765,0.71765,0.71765,0.71765,10400000.0
2009-12-17 03:42:00,0.71765,0.71785,0.71755,0.71785,61900000.0
2009-12-17 03:43:00,0.71785,0.71785,0.71755,0.71755,55400000.0
2009-12-17 03:44:00,0.71755,0.7176,0.7172,0.7172,128200000.0
2009-12-17 03:45:00,0.7172,0.71745,0.7172,0.7173,47600000.0
2009-12-17 03:46:00,0.7173,0.71805,0.7173,0.71805,108200000.0
2009-12-17 03:47:00,0.71805,0.7181,0.71805,0.7181,23000000.0
2009-12-17 03:48:00,0.7181,0.7181,0.71775,0.71775,77000000.0
2009-12-17 03:49:00,0.71775,0.71775,0.7169,0.7169,96100000.0
2009-12-17 03:50:00,0.71695,0.71745,0.71695,0.7174,208000000.0
2009-12-17 03:51:00,0.7174,0.7174,0.7172,0.71725,23000000.0
2009-12-17 03:52:00,0.71725,0.7176,0.7172,0.7174,132000000.0
2009-12-17 03:53:00,0.7174,0.71745,0.71725,0.71745,130900000.0
2009-12-17 03:54:00,0.71745,0.71745,0.7172,0.7172,92000000.0
2009-12-17 03:55:00,0.71725,0.7176,0.71715,0.7176,80900000.0
2009-12-17 03:56:00,0.7174,0.7176,0.7174,0.7176,89000000.0
2009-12-17 03:57:00,0.7176,0.7179,0.7175,0.7176,55200000.0
2009-12-17 03:58:00,0.7176,0.7176,0.71755,0.7176,21100000.0
2009-12-17 03:59:00,0.71775,0.71775,0.71755,0.71755,9000000.0
2009-12-17 04:00:00,0.71755,0.71755,0.7175,0.7175,16000000.0
2009-12-17 04:01:00,0.71745,0.71745,0.7171,0.7173,93000000.0
2009-12-17 04:02:00,0.7173,0.7174,0.71715,0.71715,100900000.0
2009-12-17 04:03:00,0.7171,0.7171,0.7167,0.7167,100000000.0
2009-12-17 04:04:00,0.71675,0.7172,0.71675,0.717,38000000.0
2009-12-17 04:05:00,0.71695,0.717,0.7166,0.71695,110000000.0
2009-12-17 04:06:00,0.71695,0.71705,0.71695,0.71705,36600000.0
2009-12-17 04:07:00,0.7171,0.71725,0.71705,0.71725,33800000.0
2009-12-17 04:08:00,0.71725,0.71755,0.7172,0.71745,111000000.0
2009-12-17 04:09:00,0.71745,0.7178,0.71745,0.7177,152600000.0
2009-12-17 04:10:00,0.7178,0.71805,0.7178,0.718,72900000.0
2009-12-17 04:11:00,0.71805,0.7185,0.71795,0.71835,181000000.0
2009-12-17 04:12:00,0.71835,0.7185,0.71835,0.7185,42000000.0
2009-12-17 04:13:00,0.7185,0.71905,0.7185,0.7188,61500000.0
2009-12-17 04:14:00,0.7188,0.7188,0.71835,0.7184,82000000.0
2009-12-17 04:15:00,0.7184,0.7184,0.7183,0.71835,63100000.0
2009-12-17 04:16:00,0.71825,0.7184,0.7182,0.7184,50700000.0
2009-12-17 04:17:00,0.7184,0.7184,0.71835,0.71835,31600000.0
2009-12-17 04:18:00,0.71835,0.7184,0.71835,0.7184,5200000.0
2009-12-17 04:19:00,0.7184,0.7184,0.71835,0.71835,4800000.0
2009-12-17 04:20:00,0.7184,0.7184,0.7184,0.7184,3200000.0
2009-12-17 04:21:00,0.7184,0.71845,0.7182,0.7182,40800000.0
2009-12-17 04:22:00,0.71815,0.7182,0.71815,0.71815,59100000.0
2009-12-17 04:23:00,0.71815,0.7182,0.71815,0.71815,36600000.0
2009-12-17 04:24:00,0.71805,0.71805,0.7178,0.7179,32000000.0
2009-12-17 04:25:00,0.7179,0.718,0.71785,0.71785,28800000.0
2009-12-17 04:26:00,0.71785,0.71815,0.71785,0.7181,18800000.0
2009-12-17 04:27:00,0.7181,0.7181,0.7181,0.7181,1600000.0
2009-12-17 04:28:00,0.7181,0.7181,0.7181,0.7181,3200000.0
2009-12-17 04:29:00,0.71805,0.71805,0.71805,0.71805,4800000.0
2009-12-17 04:30:00,0.7178,0.71805,0.71759,0.71766,38200000.0
2009-12-17 04:31:00,0.71805,0.7182,0.71805,0.7181,66400000.0
2009-12-17 04:32:00,0.71815,0.71825,0.71815,0.71825,27600000.0
2009-12-17 04:33:00,0.71825,0.71825,0.71815,0.71815,71000000.0
2009-12-17 04:34:00,0.71815,0.71815,0.71805,0.7181,83200000.0
2009-12-17 04:35:00,0.7181,0.71815,0.7181,0.7181,19600000.0
2009-12-17 04:36:00,0.7181,0.7181,0.71805,0.7181,24000000.0
2009-12-17 04:37:00,0.7181,0.7181,0.71795,0.71795,27400000.0
2009-12-17 04:38:00,0.7179,0.7179,0.71775,0.7178,39700000.0
2009-12-17 04:39:00,0.7178,0.7178,0.7175,0.71765,77500000.0
2009-12-17 04:40:00,0.71765,0.71765,0.71745,0.7175,46100000.0
2009-12-17 04:41:00,0.7175,0.7175,0.71725,0.71725,30600000.0
2009-12-17 04:42:00,0.71735,0.7174,0.71735,0.71735,21200000.0
2009-12-17 04:43:00,0.71735,0.71745,0.7173,0.71745,45700000.0
2009-12-17 04:44:00,0.71745,0.71745,0.71745,0.71745,10600000.0
2009-12-17 04:45:00,0.71745,0.71745,0.7172,0.7172,39700000.0
2009-12-17 04:46:00,0.7172,0.71725,0.7172,0.71725,18400000.0
2009-12-17 04:47:00,0.71725,0.71725,0.7165,0.7165,137600000.0
2009-12-17 04:48:00,0.7163,0.71665,0.71625,0.7165,179700000.0
2009-12-17 04:49:00,0.7165,0.717,0.7165,0.7169,141200000.0
2009-12-17 04:50:00,0.7169,0.7169,0.7163,0.71635,149300000.0
2009-12-17 04:51:00,0.7163,0.7163,0.7156,0.71565,276300000.0
2009-12-17 04:52:00,0.71575,0.7161,0.7156,0.7161,264000000.0
2009-12-17 04:53:00,0.7161,0.7162,0.716,0.7161,140600000.0
2009-12-17 04:54:00,0.7161,0.7161,0.71555,0.71555,94800000.0
2009-12-17 04:55:00,0.71555,0.71555,0.7142,0.7147,306400000.0
2009-12-17 04:56:00,0.7147,0.71515,0.7147,0.715,180100000.0
2009-12-17 04:57:00,0.71515,0.7154,0.71505,0.7152,140300000.0
2009-12-17 04:58:00,0.71505,0.71525,0.715,0.715,94000000.0
2009-12-17 04:59:00,0.71505,0.71505,0.7149,0.71495,35400000.0
2009-12-17 05:00:00,0.7149,0.7151,0.7143,0.7143,207900000.0
2009-12-17 05:01:00,0.7143,0.7143,0.71425,0.71425,21000000.0
2009-12-17 05:02:00,0.71425,0.71425,0.71255,0.7128,289700001.0
2009-12-17 05:03:00,0.7128,0.7133,0.71275,0.7133,166600000.0
2009-12-17 05:04:00,0.7133,0.7135,0.7131,0.7133,180600000.0
2009-12-17 05:05:00,0.71335,0.71355,0.71325,0.71325,178300000.0
2009-12-17 05:06:00,0.7131,0.7131,0.7127,0.7127,237000000.0
2009-12-17 05:07:00,0.71255,0.71305,0.7124,0.71305,183100000.0
2009-12-17 05:08:00,0.71305,0.7132,0.713,0.71315,240800000.0
2009-12-17 05:09:00,0.71315,0.71355,0.71265,0.71335,279000000.0
2009-12-17 05:10:00,0.7133,0.7137,0.71315,0.7133,168000000.0
2009-12-17 05:11:00,0.7133,0.71355,0.71325,0.71335,178400000.0
2009-12-17 05:12:00,0.7134,0.71355,0.71315,0.7135,145000000.0
2009-12-17 05:13:00,0.7135,0.7135,0.71285,0.7129,183100000.0
2009-12-17 05:14:00,0.7129,0.71305,0.71265,0.71265,220200000.0
2009-12-17 05:15:00,0.71265,0.7133,0.71255,0.71295,203500000.0
2009-12-17 05:16:00,0.7129,0.7129,0.71235,0.71235,48400000.0
2009-12-17 05:17:00,0.71235,0.7131,0.7123,0.7131,189400000.0
2009-12-17 05:18:00,0.7131,0.7131,0.71255,0.71275,151200000.0
2009-12-17 05:19:00,0.7127,0.71325,0.7127,0.7132,93500000.0
2009-12-17 05:20:00,0.7132,0.7137,0.7132,0.7137,144700000.0
2009-12-17 05:21:00,0.7137,0.7137,0.71345,0.7135,178300000.0
2009-12-17 05:22:00,0.71365,0.7137,0.71355,0.7137,116800000.0
2009-12-17 05:23:00,0.7137,0.7137,0.71365,0.71365,10000000.0
2009-12-17 05:24:00,0.7137,0.71455,0.7137,0.7145,199700000.0
2009-12-17 05:25:00,0.71455,0.71455,0.7141,0.7141,160100000.0
2009-12-17 05:26:00,0.7141,0.7141,0.71375,0.71375,116100000.0
2009-12-17 05:27:00,0.71375,0.7139,0.71355,0.71355,158500000.0
2009-12-17 05:28:00,0.7135,0.71405,0.7135,0.71375,222900000.0
2009-12-17 05:29:00,0.71375,0.71375,0.71355,0.7136,57400000.0
2009-12-17 05:30:00,0.71355,0.7138,0.713,0.71375,176500000.0
2009-12-17 05:31:00,0.7137,0.714,0.7137,0.7139,150700000.0
2009-12-17 05:32:00,0.7139,0.71435,0.7139,0.7143,166600000.0
2009-12-17 05:33:00,0.7143,0.7143,0.7139,0.714,188500000.0
2009-12-17 05:34:00,0.714,0.71445,0.714,0.7144,143600000.0
2009-12-17 05:35:00,0.71435,0.7145,0.71435,0.7145,27300000.0
2009-12-17 05:36:00,0.71445,0.7145,0.7143,0.7144,82400000.0
2009-12-17 05:37:00,0.7144,0.71495,0.7144,0.71495,166800000.0
2009-12-17 05:38:00,0.715,0.715,0.71475,0.7148,170200000.0
2009-12-17 05:39:00,0.71475,0.71475,0.7144,0.7145,102400000.0
2009-12-17 05:40:00,0.7145,0.71455,0.71445,0.7145,38400000.0
2009-12-17 05:41:00,0.7145,0.7145,0.71435,0.71435,22400000.0
2009-12-17 05:42:00,0.7143,0.7143,0.7143,0.7143,4200000.0
2009-12-17 05:43:00,0.7143,0.7143,0.71415,0.7142,100000000.0
2009-12-17 05:44:00,0.7142,0.71435,0.71415,0.7142,102300000.0
2009-12-17 05:45:00,0.7142,0.71445,0.71405,0.71445,95200000.0
2009-12-17 05:46:00,0.71445,0.71445,0.7142,0.7142,35000000.0
2009-12-17 05:47:00,0.71415,0.7143,0.71405,0.71415,94700000.0
2009-12-17 05:48:00,0.7141,0.71455,0.714,0.71455,235000000.0
2009-12-17 05:49:00,0.71455,0.71455,0.71445,0.71455,74100000.0
2009-12-17 05:50:00,0.71455,0.7147,0.7145,0.71465,172100000.0
2009-12-17 05:51:00,0.71465,0.71465,0.71465,0.71465,12600000.0
2009-12-17 05:52:00,0.71465,0.71475,0.71465,0.7147,56000000.0
2009-12-17 05:53:00,0.7147,0.71505,0.71465,0.71495,206100000.0
2009-12-17 05:54:00,0.71495,0.71495,0.7149,0.7149,27200000.0
2009-12-17 05:55:00,0.7149,0.7149,0.71485,0.7149,23200000.0
2009-12-17 05:56:00,0.7149,0.7149,0.71485,0.71485,50700000.0
2009-12-17 05:57:00,0.7149,0.7149,0.71475,0.7148,45400000.0
2009-12-17 05:58:00,0.7148,0.7148,0.7148,0.7148,1000000.0
2009-12-17 05:59:00,0.71485,0.7149,0.71485,0.7149,5800000.0
2009-12-17 06:00:00,0.7149,0.715,0.71485,0.71485,43300000.0
2009-12-17 06:01:00,0.715,0.71535,0.715,0.7153,76200000.0
2009-12-17 06:02:00,0.7153,0.7153,0.7149,0.71495,131100000.0
2009-12-17 06:03:00,0.71495,0.71505,0.71485,0.71485,35400000.0
2009-12-17 06:04:00,0.71485,0.71495,0.71475,0.71495,53300000.0
2009-12-17 06:05:00,0.71485,0.71485,0.71445,0.7147,137700000.0
2009-12-17 06:06:00,0.7147,0.7147,0.71435,0.7144,125100000.0
2009-12-17 06:07:00,0.7144,0.71475,0.7143,0.71445,97200000.0
2009-12-17 06:08:00,0.7144,0.71455,0.71395,0.71405,77600000.0
2009-12-17 06:09:00,0.71405,0.71405,0.71365,0.71365,61600000.0
2009-12-17 06:10:00,0.7137,0.7139,0.7135,0.7137,114000000.0
2009-12-17 06:11:00,0.7137,0.7138,0.7137,0.71375,50600000.0
2009-12-17 06:12:00,0.7138,0.71385,0.71315,0.71345,195400000.0
2009-12-17 06:13:00,0.7135,0.71385,0.71345,0.7137,52800000.0
2009-12-17 06:14:00,0.7137,0.71385,0.71305,0.71305,173300000.0
2009-12-17 06:15:00,0.71305,0.71365,0.71305,0.71365,161700000.0
2009-12-17 06:16:00,0.71365,0.71365,0.71345,0.71345,54800000.0
2009-12-17 06:17:00,0.71345,0.71345,0.71325,0.71325,191000000.0
2009-12-17 06:18:00,0.71325,0.71355,0.7132,0.71345,53800000.0
2009-12-17 06:19:00,0.71345,0.71375,0.71345,0.71365,30000000.0
2009-12-17 06:20:00,0.71365,0.71365,0.7131,0.71315,103600000.0
2009-12-17 06:21:00,0.71315,0.7132,0.71295,0.71295,119700000.0
2009-12-17 06:22:00,0.71305,0.7131,0.71305,0.7131,60900000.0
2009-12-17 06:23:00,0.71315,0.71315,0.71265,0.71265,194800000.0
2009-12-17 06:24:00,0.71265,0.71355,0.71265,0.71315,356200000.0
2009-12-17 06:25:00,0.71315,0.71355,0.71305,0.71335,259600000.0
2009-12-17 06:26:00,0.71335,0.71355,0.71325,0.7134,33000000.0
2009-12-17 06:27:00,0.7134,0.7135,0.71335,0.71345,27000000.0
2009-12-17 06:28:00,0.71345,0.7136,0.71285,0.71295,292600000.0
2009-12-17 06:29:00,0.71295,0.713,0.71255,0.71255,112300000.0
2009-12-17 06:30:00,0.71255,0.71265,0.71255,0.71265,52300000.0
2009-12-17 06:31:00,0.71265,0.7131,0.71265,0.7127,187200000.0
2009-12-17 06:32:00,0.7127,0.71285,0.7127,0.7128,59800000.0
2009-12-17 06:33:00,0.71285,0.71295,0.7128,0.71295,25000000.0
2009-12-17 06:34:00,0.71295,0.71295,0.7125,0.7125,71000000.0
2009-12-17 06:35:00,0.7125,0.7125,0.712,0.712,105100000.0
2009-12-17 06:36:00,0.712,0.712,0.71165,0.7117,63400000.0
2009-12-17 06:37:00,0.71175,0.71175,0.7116,0.71165,73000000.0
2009-12-17 06:38:00,0.71165,0.71165,0.7116,0.7116,37800000.0
2009-12-17 06:39:00,0.7118,0.7118,0.7116,0.71165,106000000.0
2009-12-17 06:40:00,0.71165,0.7117,0.71105,0.7112,143800000.0
2009-12-17 06:41:00,0.7111,0.7111,0.71065,0.7109,137600000.0
2009-12-17 06:42:00,0.711,0.71125,0.71095,0.71125,115400000.0
2009-12-17 06:43:00,0.71125,0.7114,0.7108,0.71095,205300000.0
2009-12-17 06:44:00,0.71095,0.71175,0.71095,0.7112,256200000.0
2009-12-17 06:45:00,0.7114,0.7114,0.71085,0.7111,124200000.0
2009-12-17 06:46:00,0.71105,0.71145,0.71105,0.71135,219600000.0
2009-12-17 06:47:00,0.7114,0.7124,0.7114,0.7122,259600000.0
2009-12-17 06:48:00,0.7122,0.7122,0.71085,0.7113,254200000.0
2009-12-17 06:49:00,0.7113,0.7116,0.7113,0.71155,102400000.0
2009-12-17 06:50:00,0.71155,0.7117,0.71145,0.71145,88800000.0
2009-12-17 06:51:00,0.71145,0.71175,0.71145,0.71175,96600000.0
2009-12-17 06:52:00,0.71175,0.712,0.71175,0.712,185900000.0
2009-12-17 06:53:00,0.712,0.71205,0.7116,0.71195,198000000.0
2009-12-17 06:54:00,0.71195,0.71255,0.71195,0.71215,228100000.0
2009-12-17 06:55:00,0.71215,0.7123,0.7118,0.71225,269600000.0
2009-12-17 06:56:00,0.71225,0.7123,0.7122,0.7123,13800000.0
2009-12-17 06:57:00,0.7123,0.71245,0.71215,0.71235,47200000.0
2009-12-17 06:58:00,0.71235,0.71235,0.71205,0.71205,51200000.0
2009-12-17 06:59:00,0.71205,0.71225,0.71205,0.71215,40000000.0
2009-12-17 07:00:00,0.71215,0.71215,0.71165,0.7117,50600000.0
2009-12-17 07:01:00,0.7117,0.7121,0.71165,0.7121,55200000.0
2009-12-17 07:02:00,0.71195,0.7121,0.71195,0.7121,65600000.0
2009-12-17 07:03:00,0.71205,0.71205,0.71195,0.712,32000000.0
2009-12-17 07:04:00,0.7118,0.71185,0.71175,0.71175,36800000.0
2009-12-17 07:05:00,0.71165,0.71185,0.7115,0.71185,115800000.0
2009-12-17 07:06:00,0.71185,0.71225,0.71185,0.71225,122200000.0
2009-12-17 07:07:00,0.71225,0.7123,0.71205,0.7122,170399999.0
2009-12-17 07:08:00,0.71215,0.71235,0.71215,0.71225,114400000.0
2009-12-17 07:09:00,0.7121,0.71225,0.71185,0.7121,170200000.0
2009-12-17 07:10:00,0.7121,0.71225,0.71205,0.71215,190800000.0
2009-12-17 07:11:00,0.7122,0.7123,0.71215,0.71225,135700000.0
2009-12-17 07:12:00,0.71225,0.7123,0.71185,0.71185,241000000.0
2009-12-17 07:13:00,0.7118,0.71185,0.71175,0.7118,82200000.0
2009-12-17 07:14:00,0.71185,0.71195,0.71175,0.71185,90000000.0
2009-12-17 07:15:00,0.7119,0.71195,0.71185,0.71195,54200000.0
2009-12-17 07:16:00,0.71195,0.712,0.71185,0.7119,58200000.0
2009-12-17 07:17:00,0.7119,0.712,0.7119,0.71195,7200000.0
2009-12-17 07:18:00,0.712,0.71205,0.7118,0.7118,38700000.0
2009-12-17 07:19:00,0.71185,0.71185,0.7117,0.71175,40200000.0
2009-12-17 07:20:00,0.71185,0.71205,0.71185,0.712,59400000.0
2009-12-17 07:21:00,0.712,0.71205,0.7118,0.7118,37600000.0
2009-12-17 07:22:00,0.7118,0.71185,0.71165,0.71165,41600000.0
2009-12-17 07:23:00,0.7117,0.7117,0.71155,0.7117,29600000.0
2009-12-17 07:24:00,0.71195,0.71195,0.7118,0.71195,14600000.0
2009-12-17 07:25:00,0.71205,0.71215,0.71205,0.71215,24000000.0
2009-12-17 07:26:00,0.71215,0.71215,0.71205,0.71205,25400000.0
2009-12-17 07:27:00,0.71205,0.71215,0.71175,0.71215,124000000.0
2009-12-17 07:28:00,0.71215,0.7122,0.71205,0.71215,103000000.0
2009-12-17 07:29:00,0.71215,0.71215,0.7121,0.71215,33000000.0
2009-12-17 07:30:00,0.71215,0.71215,0.712,0.7121,56000000.0
2009-12-17 07:31:00,0.7121,0.71215,0.7121,0.7121,43400000.0
2009-12-17 07:32:00,0.7122,0.7122,0.7116,0.7116,48600000.0
2009-12-17 07:33:00,0.7116,0.7116,0.7116,0.7116,1600000.0
2009-12-17 07:34:00,0.71175,0.7118,0.71125,0.7113,115000000.0
2009-12-17 07:35:00,0.71135,0.7119,0.71135,0.7116,125000000.0
2009-12-17 07:36:00,0.7116,0.71175,0.71155,0.71165,82000000.0
2009-12-17 07:37:00,0.7116,0.71175,0.7116,0.71175,57600000.0
2009-12-17 07:38:00,0.71175,0.71185,0.71175,0.7118,24400000.0
2009-12-17 07:39:00,0.7118,0.7119,0.71175,0.71175,51000000.0
2009-12-17 07:40:00,0.71175,0.712,0.71175,0.7118,87200000.0
2009-12-17 07:41:00,0.7118,0.7118,0.71175,0.71175,73900000.0
2009-12-17 07:42:00,0.7117,0.7117,0.7117,0.7117,22800000.0
2009-12-17 07:43:00,0.71165,0.71165,0.71155,0.7116,31200000.0
2009-12-17 07:44:00,0.7116,0.7116,0.7116,0.7116,4800000.0
2009-12-17 07:45:00,0.7116,0.7116,0.71155,0.71155,75200000.0
2009-12-17 07:46:00,0.71155,0.71155,0.7115,0.71155,97400000.0
2009-12-17 07:47:00,0.71155,0.71155,0.71145,0.7115,70800000.0
2009-12-17 07:48:00,0.7115,0.71155,0.7115,0.7115,5000000.0
2009-12-17 07:49:00,0.71155,0.71165,0.7115,0.71165,23200000.0
2009-12-17 07:50:00,0.7117,0.7118,0.71165,0.7118,44700000.0
2009-12-17 07:51:00,0.71185,0.71195,0.71165,0.71165,69800000.0
2009-12-17 07:52:00,0.7116,0.71165,0.71145,0.71145,44000000.0
2009-12-17 07:53:00,0.7115,0.71165,0.7115,0.71155,11400000.0
2009-12-17 07:54:00,0.71165,0.71165,0.71155,0.71155,5400000.0
2009-12-17 07:55:00,0.71155,0.71155,0.7115,0.71155,23400000.0
2009-12-17 07:56:00,0.71155,0.71165,0.7115,0.7116,54200000.0
2009-12-17 07:57:00,0.71155,0.7116,0.71135,0.7114,203000000.0
2009-12-17 07:58:00,0.71145,0.7116,0.71145,0.7116,52400000.0
2009-12-17 07:59:00,0.7116,0.7116,0.7112,0.7114,120800000.0
2009-12-17 08:00:00,0.7114,0.71155,0.7114,0.71155,23600000.0
2009-12-17 08:01:00,0.71155,0.71155,0.7115,0.7115,31400000.0
2009-12-17 08:02:00,0.71155,0.7116,0.71145,0.7116,25400000.0
2009-12-17 08:03:00,0.7116,0.7116,0.7115,0.71155,40800000.0
2009-12-17 08:04:00,0.71155,0.71155,0.7115,0.71155,13400000.0
2009-12-17 08:05:00,0.7115,0.71185,0.7115,0.71165,136600000.0
2009-12-17 08:06:00,0.71175,0.7118,0.7113,0.7113,127400000.0
2009-12-17 08:07:00,0.7113,0.71135,0.7112,0.71125,98600000.0
2009-12-17 08:08:00,0.71125,0.71135,0.71105,0.71105,99200000.0
2009-12-17 08:09:00,0.711,0.71105,0.711,0.71105,38400000.0
2009-12-17 08:10:00,0.71105,0.71105,0.71075,0.71075,31200000.0
2009-12-17 08:11:00,0.7107,0.7107,0.71055,0.71055,38400000.0
2009-12-17 08:12:00,0.71055,0.71065,0.71055,0.71065,68000000.0
2009-12-17 08:13:00,0.71065,0.71065,0.7106,0.7106,20000000.0
2009-12-17 08:14:00,0.7106,0.71065,0.7106,0.7106,41600000.0
2009-12-17 08:15:00,0.71055,0.7106,0.71055,0.71055,67600000.0
2009-12-17 08:16:00,0.7106,0.7106,0.7105,0.71055,51400000.0
2009-12-17 08:17:00,0.7106,0.7106,0.7106,0.7106,2000000.0
2009-12-17 08:18:00,0.7106,0.71075,0.7106,0.7107,43800000.0
2009-12-17 08:19:00,0.7107,0.71075,0.71065,0.71065,36600000.0
2009-12-17 08:20:00,0.71065,0.71075,0.71065,0.71075,31400000.0
2009-12-17 08:21:00,0.71075,0.7109,0.71075,0.71075,69600000.0
2009-12-17 08:22:00,0.71075,0.71075,0.7107,0.7107,20800000.0
2009-12-17 08:23:00,0.71065,0.7108,0.71065,0.7108,172600000.0
2009-12-17 08:24:00,0.7108,0.71085,0.7108,0.7108,30600000.0
2009-12-17 08:25:00,0.7107,0.71075,0.71055,0.71055,112000000.0
2009-12-17 08:26:00,0.71055,0.7108,0.71055,0.7108,61600000.0
2009-12-17 08:27:00,0.7108,0.7108,0.71075,0.7108,57400000.0
2009-12-17 08:28:00,0.7108,0.7111,0.71065,0.71065,191800000.0
2009-12-17 08:29:00,0.71065,0.7109,0.71065,0.71075,45200000.0
2009-12-17 08:30:00,0.71075,0.71105,0.7107,0.7108,238800000.0
2009-12-17 08:31:00,0.7108,0.71115,0.7108,0.71105,107400000.0
2009-12-17 08:32:00,0.71125,0.71145,0.71105,0.7113,107200000.0
2009-12-17 08:33:00,0.7113,0.71135,0.7113,0.71135,23200000.0
2009-12-17 08:34:00,0.71135,0.71145,0.71135,0.71135,71500000.0
2009-12-17 08:35:00,0.7114,0.7115,0.71135,0.7114,82400000.0
2009-12-17 08:36:00,0.71135,0.712,0.71135,0.712,119200000.0
2009-12-17 08:37:00,0.712,0.7123,0.712,0.7123,46600000.0
2009-12-17 08:38:00,0.71235,0.7124,0.71195,0.71195,44800000.0
2009-12-17 08:39:00,0.712,0.71205,0.71195,0.712,73000000.0
2009-12-17 08:40:00,0.712,0.71205,0.7119,0.71205,136800000.0
2009-12-17 08:41:00,0.71205,0.71205,0.712,0.712,90400000.0
2009-12-17 08:42:00,0.712,0.71205,0.712,0.71205,29600000.0
2009-12-17 08:43:00,0.7122,0.7122,0.712,0.7121,30800000.0
2009-12-17 08:44:00,0.71205,0.71205,0.7119,0.7119,94200000.0
2009-12-17 08:45:00,0.7119,0.71195,0.7119,0.7119,58400000.0
2009-12-17 08:46:00,0.71195,0.712,0.71195,0.712,20000000.0
2009-12-17 08:47:00,0.712,0.71205,0.712,0.712,40800000.0
2009-12-17 08:48:00,0.712,0.7123,0.712,0.7122,19400000.0
2009-12-17 08:49:00,0.7123,0.7126,0.7122,0.71245,132200000.0
2009-12-17 08:50:00,0.71245,0.71265,0.71245,0.71255,149400001.0
2009-12-17 08:51:00,0.71255,0.71275,0.71255,0.7127,32400000.0
2009-12-17 08:52:00,0.71275,0.71275,0.71245,0.71245,49200000.0
2009-12-17 08:53:00,0.71245,0.71245,0.7121,0.7121,106200000.0
2009-12-17 08:54:00,0.7121,0.7121,0.71195,0.712,26600000.0
2009-12-17 08:55:00,0.712,0.71205,0.71185,0.71195,91200000.0
2009-12-17 08:56:00,0.71195,0.71205,0.71185,0.71205,61000000.0
2009-12-17 08:57:00,0.71205,0.71205,0.71205,0.71205,121600000.0
2009-12-17 08:58:00,0.712,0.71215,0.712,0.71205,136200000.0
2009-12-17 08:59:00,0.71205,0.7122,0.71205,0.7122,45400000.0
2009-12-17 09:00:00,0.71215,0.7123,0.71215,0.71215,60200000.0
2009-12-17 09:01:00,0.71215,0.71215,0.7119,0.71195,143200000.0
2009-12-17 09:02:00,0.71195,0.71195,0.71175,0.71175,144400000.0
2009-12-17 09:03:00,0.7117,0.7117,0.7113,0.7116,340000000.0
2009-12-17 09:04:00,0.7115,0.71175,0.7113,0.7117,103000000.0
2009-12-17 09:05:00,0.7117,0.71175,0.7115,0.71165,75800000.0
2009-12-17 09:06:00,0.71165,0.71165,0.7114,0.71145,112800000.0
2009-12-17 09:07:00,0.71145,0.71165,0.71145,0.71165,86400000.0
2009-12-17 09:08:00,0.71165,0.7118,0.7114,0.71145,105300000.0
2009-12-17 09:09:00,0.7115,0.7116,0.71145,0.71155,56200000.0
2009-12-17 09:10:00,0.7115,0.7116,0.71145,0.71155,24800000.0
2009-12-17 09:11:00,0.7115,0.71155,0.7114,0.7114,60600000.0
2009-12-17 09:12:00,0.7114,0.71145,0.7112,0.7113,72000000.0
2009-12-17 09:13:00,0.7113,0.7113,0.71125,0.71125,51200000.0
2009-12-17 09:14:00,0.71125,0.7113,0.7112,0.7113,49800000.0
2009-12-17 09:15:00,0.71125,0.7113,0.71095,0.71095,139400000.0
2009-12-17 09:16:00,0.71095,0.71095,0.7107,0.7109,132000000.0
2009-12-17 09:17:00,0.7109,0.711,0.7107,0.71095,65000000.0
2009-12-17 09:18:00,0.71095,0.71145,0.71095,0.7113,166599999.0
2009-12-17 09:19:00,0.7113,0.71135,0.7112,0.7113,84600000.0
2009-12-17 09:20:00,0.71125,0.7115,0.7112,0.7114,65600000.0
2009-12-17 09:21:00,0.7114,0.71145,0.71135,0.71145,34000000.0
2009-12-17 09:22:00,0.71145,0.71145,0.7114,0.71145,16200000.0
2009-12-17 09:23:00,0.7114,0.71145,0.71135,0.71135,49000000.0
2009-12-17 09:24:00,0.71135,0.7115,0.7113,0.7114,106400000.0
2009-12-17 09:25:00,0.7114,0.7114,0.71125,0.71125,164400001.0
2009-12-17 09:26:00,0.7113,0.71145,0.71125,0.71125,93200000.0
2009-12-17 09:27:00,0.71125,0.71145,0.71125,0.71135,129000000.0
2009-12-17 09:28:00,0.71135,0.71135,0.7113,0.71135,60000000.0
2009-12-17 09:29:00,0.71135,0.71135,0.71125,0.71135,151600000.0
2009-12-17 09:30:00,0.71135,0.71135,0.71125,0.71135,127200000.0
2009-12-17 09:31:00,0.71135,0.7116,0.7113,0.7116,223600000.0
2009-12-17 09:32:00,0.7116,0.71165,0.71145,0.71155,239000000.0
2009-12-17 09:33:00,0.71155,0.71155,0.71135,0.71135,72000000.0
2009-12-17 09:34:00,0.71135,0.71145,0.7111,0.7111,136500000.0
2009-12-17 09:35:00,0.71105,0.71105,0.7107,0.711,188800000.0
2009-12-17 09:36:00,0.71095,0.71095,0.7106,0.7107,133200000.0
2009-12-17 09:37:00,0.71075,0.7108,0.71055,0.7107,259100000.0
2009-12-17 09:38:00,0.7107,0.71085,0.7107,0.7108,75000000.0
2009-12-17 09:39:00,0.7108,0.7108,0.7107,0.71075,59800000.0
2009-12-17 09:40:00,0.71075,0.71085,0.71075,0.71085,64200000.0
2009-12-17 09:41:00,0.71085,0.71085,0.7108,0.71085,35200000.0
2009-12-17 09:42:00,0.7109,0.71105,0.71085,0.71105,73600000.0
2009-12-17 09:43:00,0.7111,0.71125,0.7108,0.71125,114400000.0
2009-12-17 09:44:00,0.7113,0.7114,0.71105,0.71135,185000000.0
2009-12-17 09:45:00,0.7113,0.7114,0.7113,0.7114,67200000.0
2009-12-17 09:46:00,0.7115,0.71175,0.7115,0.7116,70400000.0
2009-12-17 09:47:00,0.7116,0.7116,0.7111,0.71145,185600000.0
2009-12-17 09:48:00,0.71145,0.7115,0.71145,0.7115,32500000.0
2009-12-17 09:49:00,0.7115,0.71165,0.71145,0.7116,40400000.0
2009-12-17 09:50:00,0.71155,0.7123,0.71155,0.7123,71000000.0
2009-12-17 09:51:00,0.7123,0.7123,0.7119,0.71215,253400000.0
2009-12-17 09:52:00,0.71225,0.71225,0.712,0.71205,41400000.0
2009-12-17 09:53:00,0.71205,0.71255,0.71205,0.71235,46600000.0
2009-12-17 09:54:00,0.7125,0.71305,0.7125,0.71295,160400000.0
2009-12-17 09:55:00,0.71295,0.71315,0.71295,0.71315,89000000.0
2009-12-17 09:56:00,0.71305,0.71315,0.7128,0.71295,168000000.0
2009-12-17 09:57:00,0.71295,0.71295,0.71265,0.71285,93000000.0
2009-12-17 09:58:00,0.71285,0.71295,0.7128,0.71285,16600000.0
2009-12-17 09:59:00,0.7128,0.7135,0.7128,0.7134,200600000.0
2009-12-17 10:00:00,0.7133,0.71345,0.71295,0.71295,267700000.0
2009-12-17 10:01:00,0.71295,0.71295,0.7125,0.7125,149599999.0
2009-12-17 10:02:00,0.71245,0.71265,0.71245,0.71255,197800000.0
2009-12-17 10:03:00,0.71255,0.71295,0.71245,0.71265,172800000.0
2009-12-17 10:04:00,0.7126,0.71275,0.7124,0.7127,215800000.0
2009-12-17 10:05:00,0.7127,0.71275,0.7126,0.7126,72400000.0
2009-12-17 10:06:00,0.7126,0.7126,0.71245,0.71255,109400000.0
2009-12-17 10:07:00,0.71265,0.71315,0.71255,0.71305,285000000.0
2009-12-17 10:08:00,0.71305,0.71305,0.7127,0.7127,253400000.0
2009-12-17 10:09:00,0.71275,0.71285,0.71265,0.71275,121600000.0
2009-12-17 10:10:00,0.71275,0.71275,0.7126,0.7127,122000000.0
2009-12-17 10:11:00,0.7127,0.7127,0.7126,0.7127,85200000.0
2009-12-17 10:12:00,0.7127,0.7129,0.71265,0.7129,81500000.0
2009-12-17 10:13:00,0.71285,0.71345,0.71285,0.7132,254800000.0
2009-12-17 10:14:00,0.7132,0.71325,0.71295,0.7132,231600000.0
2009-12-17 10:15:00,0.7132,0.71365,0.7132,0.7136,235400000.0
2009-12-17 10:16:00,0.7136,0.71365,0.71355,0.7136,53400000.0
2009-12-17 10:17:00,0.7136,0.7137,0.71335,0.7135,130700000.0
2009-12-17 10:18:00,0.71355,0.71365,0.71355,0.71365,39000000.0
2009-12-17 10:19:00,0.71365,0.7137,0.71365,0.71365,78400000.0
2009-12-17 10:20:00,0.71365,0.71365,0.71335,0.71335,148000000.0
2009-12-17 10:21:00,0.71335,0.7134,0.7132,0.71325,168100000.0
2009-12-17 10:22:00,0.71325,0.71335,0.71325,0.71335,86400000.0
2009-12-17 10:23:00,0.71335,0.71335,0.71335,0.71335,9600000.0
2009-12-17 10:24:00,0.71335,0.7134,0.71335,0.7134,37200000.0
2009-12-17 10:25:00,0.71345,0.71345,0.71325,0.71325,153400000.0
2009-12-17 10:26:00,0.71325,0.71335,0.71315,0.71315,70800000.0
2009-12-17 10:27:00,0.71315,0.7132,0.7131,0.7132,59800000.0
2009-12-17 10:28:00,0.7132,0.7133,0.7132,0.71325,83300000.0
2009-12-17 10:29:00,0.71325,0.7134,0.71325,0.71325,42400000.0
2009-12-17 10:30:00,0.7133,0.7133,0.7132,0.7132,81100000.0
2009-12-17 10:31:00,0.71325,0.71325,0.71295,0.71315,162000000.0
2009-12-17 10:32:00,0.71325,0.71345,0.71325,0.71335,162800000.0
2009-12-17 10:33:00,0.71335,0.71335,0.71335,0.71335,13600000.0
2009-12-17 10:34:00,0.71335,0.71355,0.71335,0.7134,53800000.0
2009-12-17 10:35:00,0.71335,0.71355,0.71335,0.71355,20800000.0
2009-12-17 10:36:00,0.71355,0.71355,0.7132,0.71325,67800000.0
2009-12-17 10:37:00,0.7132,0.71325,0.7131,0.71315,181800000.0
2009-12-17 10:38:00,0.71315,0.7134,0.71295,0.713,234300000.0
2009-12-17 10:39:00,0.71295,0.7132,0.7126,0.7126,293000000.0
2009-12-17 10:40:00,0.7126,0.71275,0.71205,0.7125,304600000.0
2009-12-17 10:41:00,0.7125,0.713,0.7125,0.7129,93400000.0
2009-12-17 10:42:00,0.71285,0.7129,0.7127,0.7127,111400000.0
2009-12-17 10:43:00,0.7128,0.71315,0.7127,0.7131,92700000.0
2009-12-17 10:44:00,0.7131,0.7131,0.71235,0.7125,304600000.0
2009-12-17 10:45:00,0.7125,0.7129,0.7125,0.7129,158200000.0
2009-12-17 10:46:00,0.7129,0.713,0.7128,0.71295,195400000.0
2009-12-17 10:47:00,0.71295,0.71295,0.71255,0.7126,116400000.0
2009-12-17 10:48:00,0.7126,0.713,0.7126,0.7128,141400000.0
2009-12-17 10:49:00,0.71275,0.71285,0.7126,0.7126,136000000.0
2009-12-17 10:50:00,0.71255,0.71255,0.71245,0.71245,54300000.0
2009-12-17 10:51:00,0.71245,0.71245,0.7124,0.7124,27000000.0
2009-12-17 10:52:00,0.7124,0.7125,0.7124,0.71245,13600000.0
2009-12-17 10:53:00,0.7125,0.7128,0.7125,0.7128,74900000.0
2009-12-17 10:54:00,0.7128,0.7128,0.71255,0.71255,95800000.0
2009-12-17 10:55:00,0.7126,0.7127,0.7126,0.7127,91800000.0
2009-12-17 10:56:00,0.7128,0.7128,0.7126,0.7126,85500000.0
2009-12-17 10:57:00,0.7126,0.713,0.71245,0.71275,182700000.0
2009-12-17 10:58:00,0.7128,0.7128,0.7126,0.7127,49700000.0
2009-12-17 10:59:00,0.7127,0.7129,0.7126,0.7126,69600000.0
2009-12-17 11:00:00,0.7125,0.7126,0.7124,0.71245,336800000.0
2009-12-17 11:01:00,0.7125,0.7126,0.71235,0.7124,91000000.0
2009-12-17 11:02:00,0.7124,0.7124,0.71205,0.7123,269800000.0
2009-12-17 11:03:00,0.7123,0.71245,0.7122,0.71245,116300000.0
2009-12-17 11:04:00,0.7126,0.71295,0.71245,0.7129,68600000.0
2009-12-17 11:05:00,0.71305,0.71305,0.7127,0.7127,302700000.0
2009-12-17 11:06:00,0.71275,0.71275,0.7125,0.7125,201200000.0
2009-12-17 11:07:00,0.7125,0.7127,0.7125,0.7126,153200000.0
2009-12-17 11:08:00,0.7126,0.71275,0.71255,0.71265,172100000.0
2009-12-17 11:09:00,0.71265,0.7129,0.71265,0.7127,141200000.0
2009-12-17 11:10:00,0.7127,0.7127,0.71245,0.71245,121200000.0
2009-12-17 11:11:00,0.7126,0.7126,0.71225,0.71225,89600000.0
2009-12-17 11:12:00,0.7123,0.7124,0.7123,0.7124,46800000.0
2009-12-17 11:13:00,0.7124,0.7124,0.7124,0.7124,4800000.0
2009-12-17 11:14:00,0.71245,0.71275,0.71245,0.71275,119700000.0
2009-12-17 11:15:00,0.71275,0.71325,0.71275,0.71315,255800000.0
2009-12-17 11:16:00,0.71315,0.71325,0.71305,0.71315,149600000.0
2009-12-17 11:17:00,0.71315,0.71315,0.71295,0.71295,70100000.0
2009-12-17 11:18:00,0.71295,0.71295,0.71295,0.71295,3200000.0
2009-12-17 11:19:00,0.71295,0.71305,0.71295,0.71295,30400000.0
2009-12-17 11:20:00,0.71295,0.71295,0.71285,0.7129,25600000.0
2009-12-17 11:21:00,0.7129,0.71295,0.7129,0.71295,42000000.0
2009-12-17 11:22:00,0.71295,0.71295,0.71295,0.71295,4800000.0
2009-12-17 11:23:00,0.713,0.71305,0.713,0.713,26100000.0
2009-12-17 11:24:00,0.713,0.713,0.71295,0.71295,53400000.0
2009-12-17 11:25:00,0.713,0.71305,0.713,0.71305,19200000.0
2009-12-17 11:26:00,0.71305,0.7131,0.713,0.713,28800000.0
2009-12-17 11:27:00,0.713,0.71325,0.713,0.7131,103200000.0
2009-12-17 11:28:00,0.7131,0.71315,0.71305,0.7131,34400000.0
2009-12-17 11:29:00,0.7131,0.71315,0.71305,0.71305,32000000.0
2009-12-17 11:30:00,0.7129,0.7131,0.71265,0.71265,315200000.0
2009-12-17 11:31:00,0.71265,0.71285,0.7126,0.7126,95000000.0
2009-12-17 11:32:00,0.71265,0.7127,0.71245,0.7125,55200000.0
2009-12-17 11:33:00,0.7126,0.7126,0.71245,0.71255,91200000.0
2009-12-17 11:34:00,0.7126,0.71265,0.71225,0.71255,48000000.0
2009-12-17 11:35:00,0.71255,0.71255,0.71245,0.71255,30400000.0
2009-12-17 11:36:00,0.71255,0.71255,0.71205,0.71215,75400000.0
2009-12-17 11:37:00,0.7121,0.71215,0.712,0.71205,28900000.0
2009-12-17 11:38:00,0.712,0.712,0.71145,0.71145,66400000.0
2009-12-17 11:39:00,0.71145,0.7115,0.7114,0.7115,22400000.0
2009-12-17 11:40:00,0.71155,0.71155,0.7114,0.71155,61000000.0
2009-12-17 11:41:00,0.71155,0.71235,0.71155,0.7122,186000000.0
2009-12-17 11:42:00,0.71215,0.7122,0.71185,0.7119,188000000.0
2009-12-17 11:43:00,0.7119,0.7119,0.71145,0.7115,206200000.0
2009-12-17 11:44:00,0.71155,0.71155,0.71095,0.71115,212600000.0
2009-12-17 11:45:00,0.71115,0.71115,0.71085,0.71085,178000000.0
2009-12-17 11:46:00,0.7109,0.7111,0.7108,0.7109,95100000.0
2009-12-17 11:47:00,0.7109,0.71105,0.7108,0.711,109700000.0
2009-12-17 11:48:00,0.711,0.7113,0.711,0.7112,68300000.0
2009-12-17 11:49:00,0.7112,0.7114,0.71105,0.71115,52400000.0
2009-12-17 11:50:00,0.71115,0.71115,0.71085,0.711,55600000.0
2009-12-17 11:51:00,0.711,0.71105,0.7109,0.711,36200000.0
2009-12-17 11:52:00,0.711,0.71105,0.7109,0.71095,28200000.0
2009-12-17 11:53:00,0.71115,0.71135,0.71095,0.711,90400000.0
2009-12-17 11:54:00,0.711,0.711,0.71095,0.71095,57200000.0
2009-12-17 11:55:00,0.71095,0.7118,0.71095,0.71175,208900000.0
2009-12-17 11:56:00,0.71175,0.71185,0.71155,0.71155,170500000.0
2009-12-17 11:57:00,0.71155,0.7116,0.7115,0.71155,85600000.0
2009-12-17 11:58:00,0.7116,0.7117,0.7114,0.7114,135600000.0
2009-12-17 11:59:00,0.7114,0.71145,0.71125,0.7113,109600000.0
2009-12-17 12:00:00,0.7113,0.7114,0.7113,0.7114,14500000.0
2009-12-17 12:01:00,0.7114,0.7114,0.7114,0.7114,1600000.0
2009-12-17 12:02:00,0.71135,0.71145,0.71135,0.71145,29400000.0
2009-12-17 12:03:00,0.71145,0.71155,0.71145,0.71155,43900000.0
2009-12-17 12:04:00,0.71155,0.71185,0.71155,0.71165,79100000.0
2009-12-17 12:05:00,0.7117,0.71195,0.71165,0.71185,202000000.0
2009-12-17 12:06:00,0.7118,0.7119,0.7117,0.7119,181500000.0
2009-12-17 12:07:00,0.71185,0.71185,0.7118,0.7118,80800000.0
2009-12-17 12:08:00,0.7118,0.7119,0.7117,0.7118,80500000.0
2009-12-17 12:09:00,0.71175,0.7119,0.7117,0.7119,86000000.0
2009-12-17 12:10:00,0.712,0.7121,0.71195,0.712,138300000.0
2009-12-17 12:11:00,0.712,0.712,0.712,0.712,6400000.0
2009-12-17 12:12:00,0.712,0.71225,0.71195,0.71215,69200000.0
2009-12-17 12:13:00,0.71215,0.71215,0.71195,0.71205,33100000.0
2009-12-17 12:14:00,0.712,0.712,0.71185,0.71185,17800000.0
2009-12-17 12:15:00,0.71185,0.712,0.7118,0.71195,44000000.0
2009-12-17 12:16:00,0.71195,0.71195,0.7119,0.7119,9000000.0
2009-12-17 12:17:00,0.71165,0.71183,0.71138,0.7117,110000000.0
2009-12-17 12:18:00,0.71185,0.71195,0.71185,0.71195,53700000.0
2009-12-17 12:19:00,0.71195,0.71205,0.71195,0.71205,40500000.0
2009-12-17 12:20:00,0.71169,0.71199,0.71145,0.71188,156800000.0
2009-12-17 12:21:00,0.712,0.712,0.71195,0.71195,19800000.0
2009-12-17 12:22:00,0.71195,0.71195,0.71195,0.71195,34000000.0
2009-12-17 12:23:00,0.71195,0.71205,0.7119,0.71195,55200000.0
2009-12-17 12:24:00,0.71195,0.71195,0.71195,0.71195,24800000.0
2009-12-17 12:25:00,0.71195,0.71195,0.7119,0.71195,46000000.0
2009-12-17 12:26:00,0.71195,0.712,0.7118,0.71185,101900000.0
2009-12-17 12:27:00,0.7118,0.712,0.71165,0.7118,272199999.0
2009-12-17 12:28:00,0.7119,0.71195,0.71165,0.71165,239200000.0
2009-12-17 12:29:00,0.71165,0.71195,0.7115,0.7118,189900000.0
2009-12-17 12:30:00,0.7118,0.7118,0.7115,0.7116,356100000.0
2009-12-17 12:31:00,0.7116,0.7116,0.71125,0.71145,82600000.0
2009-12-17 12:32:00,0.71145,0.71145,0.71145,0.71145,1000000.0
2009-12-17 12:33:00,0.71145,0.71145,0.71135,0.71135,38000000.0
2009-12-17 12:34:00,0.71135,0.71155,0.71135,0.71145,71600000.0
2009-12-17 12:35:00,0.71135,0.71135,0.71115,0.71115,155900000.0
2009-12-17 12:36:00,0.71115,0.7112,0.7111,0.71115,90200000.0
2009-12-17 12:37:00,0.71115,0.71125,0.71115,0.7112,156000000.0
2009-12-17 12:38:00,0.71115,0.7112,0.71115,0.71115,92800000.0
2009-12-17 12:39:00,0.71115,0.71115,0.71095,0.711,80600000.0
2009-12-17 12:40:00,0.71105,0.7111,0.71095,0.71095,88800000.0
2009-12-17 12:41:00,0.71095,0.711,0.71085,0.71095,193500000.0
2009-12-17 12:42:00,0.71095,0.71105,0.7106,0.7106,307400000.0
2009-12-17 12:43:00,0.7106,0.7108,0.71055,0.7107,143100001.0
2009-12-17 12:44:00,0.7107,0.7107,0.7105,0.71065,207500000.0
2009-12-17 12:45:00,0.71065,0.711,0.7106,0.71095,338000000.0
2009-12-17 12:46:00,0.71105,0.71105,0.7109,0.71095,76000000.0
2009-12-17 12:47:00,0.71095,0.71095,0.7108,0.71085,117300000.0
2009-12-17 12:48:00,0.71095,0.71095,0.71075,0.71075,221800000.0
2009-12-17 12:49:00,0.7108,0.71085,0.71065,0.71085,143800000.0
2009-12-17 12:50:00,0.71085,0.7109,0.7108,0.71085,57100000.0
2009-12-17 12:51:00,0.71085,0.7109,0.7106,0.71075,350899999.0
2009-12-17 12:52:00,0.71075,0.71105,0.71075,0.71075,115100000.0
2009-12-17 12:53:00,0.7108,0.71095,0.71075,0.7108,76000000.0
2009-12-17 12:54:00,0.7108,0.71085,0.7106,0.71075,143700000.0
2009-12-17 12:55:00,0.71075,0.711,0.71075,0.71095,187700000.0
2009-12-17 12:56:00,0.71095,0.7114,0.71095,0.7113,173500000.0
2009-12-17 12:57:00,0.7113,0.71135,0.71115,0.7112,71200000.0
2009-12-17 12:58:00,0.7112,0.71145,0.7112,0.71135,160300000.0
2009-12-17 12:59:00,0.71145,0.7117,0.71145,0.71165,200900000.0
2009-12-17 13:00:00,0.71165,0.71195,0.7115,0.71185,219600000.0
2009-12-17 13:01:00,0.71195,0.71205,0.71195,0.712,39700000.0
2009-12-17 13:02:00,0.712,0.7122,0.712,0.71215,180800000.0
2009-12-17 13:03:00,0.71215,0.7125,0.71215,0.7122,362300000.0
2009-12-17 13:04:00,0.71225,0.7123,0.71195,0.71195,128300000.0
2009-12-17 13:05:00,0.71195,0.71195,0.7119,0.71195,34400000.0
2009-12-17 13:06:00,0.7119,0.7119,0.7116,0.71165,99800000.0
2009-12-17 13:07:00,0.71165,0.71185,0.71165,0.7118,166200000.0
2009-12-17 13:08:00,0.7118,0.7119,0.71175,0.71175,133600000.0
2009-12-17 13:09:00,0.71175,0.71205,0.7117,0.712,175800000.0
2009-12-17 13:10:00,0.71195,0.71205,0.7117,0.7118,207700000.0
2009-12-17 13:11:00,0.71175,0.71185,0.71175,0.71175,147200000.0
2009-12-17 13:12:00,0.71175,0.7119,0.71175,0.71185,70800000.0
2009-12-17 13:13:00,0.71185,0.7119,0.7118,0.7118,67200000.0
2009-12-17 13:14:00,0.7118,0.71185,0.7118,0.71185,87200000.0
2009-12-17 13:15:00,0.7119,0.71215,0.7119,0.71205,169200000.0
2009-12-17 13:16:00,0.71205,0.7123,0.71205,0.71215,196800000.0
2009-12-17 13:17:00,0.71215,0.71215,0.712,0.71205,53600000.0
2009-12-17 13:18:00,0.71205,0.71205,0.712,0.712,56500000.0
2009-12-17 13:19:00,0.712,0.7121,0.712,0.7121,59500000.0
2009-12-17 13:20:00,0.71205,0.7121,0.712,0.7121,145900000.0
2009-12-17 13:21:00,0.7121,0.71225,0.7121,0.71225,35400000.0
2009-12-17 13:22:00,0.71225,0.7123,0.71225,0.71225,70500000.0
2009-12-17 13:23:00,0.71225,0.71225,0.71185,0.71195,148300000.0
2009-12-17 13:24:00,0.71195,0.71195,0.71175,0.71175,102700000.0
2009-12-17 13:25:00,0.71175,0.71195,0.7117,0.71195,91100000.0
2009-12-17 13:26:00,0.71195,0.71215,0.71185,0.71205,150200000.0
2009-12-17 13:27:00,0.71205,0.71205,0.71175,0.71175,141200000.0
2009-12-17 13:28:00,0.71175,0.71175,0.7117,0.71175,48600000.0
2009-12-17 13:29:00,0.71175,0.7118,0.71175,0.71175,59000000.0
2009-12-17 13:30:00,0.71175,0.712,0.71175,0.71185,179800000.0
2009-12-17 13:31:00,0.71185,0.7119,0.7117,0.7117,168700000.0
2009-12-17 13:32:00,0.7117,0.7117,0.7117,0.7117,6400000.0
2009-12-17 13:33:00,0.71165,0.71165,0.71155,0.71155,28600000.0
2009-12-17 13:34:00,0.71155,0.71155,0.71135,0.7114,116100000.0
2009-12-17 13:35:00,0.7114,0.71175,0.7113,0.7116,149500000.0
2009-12-17 13:36:00,0.7118,0.71195,0.7118,0.71195,36000000.0
2009-12-17 13:37:00,0.71195,0.71205,0.71185,0.7119,51400000.0
2009-12-17 13:38:00,0.7119,0.71195,0.7118,0.7119,71700000.0
2009-12-17 13:39:00,0.7119,0.7119,0.71185,0.71185,68000000.0
2009-12-17 13:40:00,0.71185,0.7121,0.7118,0.7121,119500000.0
2009-12-17 13:41:00,0.71205,0.71215,0.71195,0.71215,145500000.0
2009-12-17 13:42:00,0.7123,0.71265,0.71225,0.71265,237000001.0
2009-12-17 13:43:00,0.71265,0.71265,0.7124,0.7125,72900000.0
2009-12-17 13:44:00,0.71255,0.71265,0.71255,0.71265,87600000.0
2009-12-17 13:45:00,0.71265,0.71275,0.71235,0.7125,222099999.0
2009-12-17 13:46:00,0.7125,0.7128,0.7125,0.71275,116000000.0
2009-12-17 13:47:00,0.71275,0.7128,0.71275,0.7128,21200000.0
2009-12-17 13:48:00,0.7128,0.7129,0.71275,0.71275,137900001.0
2009-12-17 13:49:00,0.71275,0.71275,0.71255,0.71255,27300000.0
2009-12-17 13:50:00,0.71255,0.71255,0.71245,0.71245,34000000.0
2009-12-17 13:51:00,0.71245,0.71255,0.71245,0.71245,69300000.0
2009-12-17 13:52:00,0.71245,0.7125,0.71245,0.7125,166900000.0
2009-12-17 13:53:00,0.7125,0.7125,0.71245,0.71245,80200000.0
2009-12-17 13:54:00,0.71245,0.71245,0.71235,0.71235,50700000.0
2009-12-17 13:55:00,0.71235,0.71235,0.71215,0.71215,28700000.0
2009-12-17 13:56:00,0.71205,0.71205,0.71195,0.712,59500000.0
2009-12-17 13:57:00,0.71195,0.71205,0.71195,0.71195,53000000.0
2009-12-17 13:58:00,0.71195,0.71195,0.71175,0.71175,155200000.0
2009-12-17 13:59:00,0.71185,0.71205,0.71175,0.71195,81600000.0
2009-12-17 14:00:00,0.71195,0.7123,0.71195,0.71225,125100000.0
2009-12-17 14:01:00,0.71225,0.71235,0.7122,0.71235,210000000.0
2009-12-17 14:02:00,0.7124,0.7126,0.7124,0.7126,231800000.0
2009-12-17 14:03:00,0.7126,0.71265,0.71245,0.71245,285299999.0
2009-12-17 14:04:00,0.71245,0.71255,0.71245,0.71255,64600000.0
2009-12-17 14:05:00,0.71255,0.71255,0.71235,0.71245,53000000.0
2009-12-17 14:06:00,0.7125,0.7126,0.7125,0.7125,27600000.0
2009-12-17 14:07:00,0.7125,0.71255,0.71205,0.7121,229200000.0
2009-12-17 14:08:00,0.71215,0.71215,0.712,0.71205,76800000.0
2009-12-17 14:09:00,0.71215,0.71215,0.71205,0.7121,21000000.0
2009-12-17 14:10:00,0.71205,0.7121,0.712,0.7121,57200000.0
2009-12-17 14:11:00,0.7121,0.7121,0.7121,0.7121,3200000.0
2009-12-17 14:12:00,0.7121,0.71215,0.71205,0.71215,71100000.0
2009-12-17 14:13:00,0.71215,0.71215,0.7121,0.7121,48800000.0
2009-12-17 14:14:00,0.71215,0.71225,0.71215,0.71215,52800000.0
2009-12-17 14:15:00,0.712,0.71207,0.71192,0.71192,145100000.0
2009-12-17 14:16:00,0.7121,0.7121,0.712,0.71205,105600000.0
2009-12-17 14:17:00,0.71205,0.7121,0.71205,0.7121,11200000.0
2009-12-17 14:18:00,0.71205,0.7121,0.71205,0.7121,20000000.0
2009-12-17 14:19:00,0.7121,0.7121,0.71195,0.71205,60200000.0
2009-12-17 14:20:00,0.712,0.71205,0.71195,0.71205,36600000.0
2009-12-17 14:21:00,0.71205,0.7121,0.71205,0.71205,25600000.0
2009-12-17 14:22:00,0.71192,0.712,0.71139,0.71181,341000000.0
2009-12-17 14:23:00,0.71205,0.71205,0.71195,0.71195,16000000.0
2009-12-17 14:24:00,0.7115,0.71179,0.71135,0.71167,111800000.0
2009-12-17 14:25:00,0.71195,0.71195,0.7119,0.7119,61800000.0
2009-12-17 14:26:00,0.71195,0.71195,0.71195,0.71195,6400000.0
2009-12-17 14:27:00,0.71195,0.7121,0.71195,0.71195,189100000.0
2009-12-17 14:28:00,0.71195,0.71205,0.71185,0.712,56900000.0
2009-12-17 14:29:00,0.71205,0.71205,0.712,0.712,9700000.0
2009-12-17 14:30:00,0.712,0.71205,0.71185,0.7119,119900000.0
2009-12-17 14:31:00,0.71195,0.712,0.71195,0.712,81300000.0
2009-12-17 14:32:00,0.712,0.712,0.7119,0.71195,81500000.0
2009-12-17 14:33:00,0.712,0.71205,0.71195,0.71195,61200000.0
2009-12-17 14:34:00,0.71195,0.71205,0.71195,0.71205,77600000.0
2009-12-17 14:35:00,0.71205,0.71205,0.71205,0.71205,6400000.0
2009-12-17 14:36:00,0.71215,0.71215,0.71195,0.71195,95800000.0
2009-12-17 14:37:00,0.71195,0.71215,0.71195,0.71195,12400000.0
2009-12-17 14:38:00,0.71195,0.712,0.71195,0.71195,17000000.0
2009-12-17 14:39:00,0.7121,0.7121,0.71195,0.712,101800000.0
2009-12-17 14:40:00,0.712,0.7121,0.712,0.71205,30600000.0
2009-12-17 14:41:00,0.71205,0.71205,0.71205,0.71205,92000000.0
2009-12-17 14:42:00,0.71205,0.71205,0.71205,0.71205,24600000.0
2009-12-17 14:43:00,0.71205,0.71205,0.71205,0.71205,20800000.0
2009-12-17 14:44:00,0.71205,0.7121,0.71185,0.71195,100600000.0
2009-12-17 14:45:00,0.71195,0.7121,0.71195,0.712,191800000.0
2009-12-17 14:46:00,0.71195,0.712,0.71145,0.71145,352400000.0
2009-12-17 14:47:00,0.71145,0.7117,0.7112,0.71125,161800000.0
2009-12-17 14:48:00,0.71125,0.71135,0.711,0.711,116000000.0
2009-12-17 14:49:00,0.711,0.71135,0.71075,0.7113,215900000.0
2009-12-17 14:50:00,0.7113,0.71135,0.71125,0.71125,137200000.0
2009-12-17 14:51:00,0.71125,0.71135,0.7112,0.71125,122600000.0
2009-12-17 14:52:00,0.7112,0.71125,0.71115,0.71125,80200000.0
2009-12-17 14:53:00,0.7113,0.7113,0.71125,0.71125,58000000.0
2009-12-17 14:54:00,0.71125,0.71125,0.7111,0.71115,74000000.0
2009-12-17 14:55:00,0.71115,0.71135,0.71115,0.71125,83400000.0
2009-12-17 14:56:00,0.71125,0.71125,0.7112,0.71125,16000000.0
2009-12-17 14:57:00,0.71125,0.71135,0.7112,0.71125,185300000.0
2009-12-17 14:58:00,0.71125,0.71125,0.7111,0.7111,59800000.0
2009-12-17 14:59:00,0.7111,0.71115,0.7111,0.7111,33600000.0
2009-12-17 15:00:00,0.71115,0.7114,0.7111,0.71125,83400000.0
2009-12-17 15:01:00,0.7112,0.7112,0.71095,0.71095,144400000.0
2009-12-17 15:02:00,0.71095,0.71095,0.7106,0.7107,131100000.0
2009-12-17 15:03:00,0.7107,0.7107,0.71005,0.71005,182200000.0
2009-12-17 15:04:00,0.71015,0.71035,0.7101,0.71025,216000000.0
2009-12-17 15:05:00,0.7103,0.7103,0.7101,0.7101,105200000.0
2009-12-17 15:06:00,0.7101,0.71015,0.70955,0.70955,394000000.0
2009-12-17 15:07:00,0.70955,0.71005,0.70955,0.71,296300000.0
2009-12-17 15:08:00,0.71,0.7102,0.71,0.71015,43200000.0
2009-12-17 15:09:00,0.7102,0.71025,0.71015,0.7102,79200000.0
2009-12-17 15:10:00,0.7102,0.7102,0.71005,0.71005,112800000.0
2009-12-17 15:11:00,0.71005,0.7102,0.71005,0.7102,66400000.0
2009-12-17 15:12:00,0.7102,0.7104,0.7102,0.71025,69200000.0
2009-12-17 15:13:00,0.71025,0.71025,0.71015,0.7102,28800000.0
2009-12-17 15:14:00,0.71015,0.71015,0.71005,0.71015,100000000.0
2009-12-17 15:15:00,0.71015,0.7103,0.71005,0.71025,179200000.0
2009-12-17 15:16:00,0.7102,0.7104,0.7102,0.71025,56800000.0
2009-12-17 15:17:00,0.71025,0.7105,0.7101,0.7105,287500000.0
2009-12-17 15:18:00,0.71045,0.7106,0.71025,0.7105,219000000.0
2009-12-17 15:19:00,0.7105,0.71055,0.71015,0.71015,213900000.0
2009-12-17 15:20:00,0.71015,0.71015,0.71,0.71005,279600000.0
2009-12-17 15:21:00,0.71005,0.7101,0.70995,0.70995,203000000.0
2009-12-17 15:22:00,0.70995,0.70995,0.7098,0.70985,214200000.0
2009-12-17 15:23:00,0.70985,0.71005,0.70965,0.71005,363300001.0
2009-12-17 15:24:00,0.71005,0.7103,0.71,0.71015,231400000.0
2009-12-17 15:25:00,0.71015,0.7105,0.71015,0.71045,345100001.0
2009-12-17 15:26:00,0.71045,0.71045,0.71035,0.71035,228400000.0
2009-12-17 15:27:00,0.71035,0.7104,0.71025,0.71025,155600000.0
2009-12-17 15:28:00,0.7103,0.71055,0.7103,0.71055,76100000.0
2009-12-17 15:29:00,0.71055,0.71055,0.7104,0.71045,169900001.0
2009-12-17 15:30:00,0.71045,0.711,0.7104,0.7108,227700000.0
2009-12-17 15:31:00,0.7108,0.71115,0.7108,0.71115,124900000.0
2009-12-17 15:32:00,0.71115,0.7112,0.7108,0.71085,230500000.0
2009-12-17 15:33:00,0.71085,0.711,0.71085,0.71085,499200000.0
2009-12-17 15:34:00,0.71085,0.71085,0.71065,0.71065,387200000.0
2009-12-17 15:35:00,0.71065,0.7107,0.7104,0.7104,88800000.0
2009-12-17 15:36:00,0.71045,0.71045,0.71025,0.71035,88800000.0
2009-12-17 15:37:00,0.7103,0.71055,0.71025,0.71035,228500000.0
2009-12-17 15:38:00,0.71035,0.71085,0.7103,0.71065,395999999.0
2009-12-17 15:39:00,0.71065,0.71065,0.71045,0.7105,216100000.0
2009-12-17 15:40:00,0.71045,0.7106,0.7104,0.7104,89400000.0
2009-12-17 15:41:00,0.7104,0.7104,0.7101,0.7103,242100000.0
2009-12-17 15:42:00,0.71025,0.7103,0.71025,0.7103,98800000.0
2009-12-17 15:43:00,0.7103,0.7103,0.70955,0.70955,416600000.0
2009-12-17 15:44:00,0.70955,0.70995,0.70955,0.7097,246500000.0
2009-12-17 15:45:00,0.70965,0.7101,0.70965,0.71005,259500000.0
2009-12-17 15:46:00,0.71005,0.71015,0.70995,0.7101,386800000.0
2009-12-17 15:47:00,0.71015,0.7102,0.71,0.71005,249300000.0
2009-12-17 15:48:00,0.7101,0.7103,0.71005,0.7102,236400000.0
2009-12-17 15:49:00,0.7102,0.7105,0.7102,0.7103,380800000.0
2009-12-17 15:50:00,0.71025,0.7104,0.71025,0.71035,175600000.0
2009-12-17 15:51:00,0.71035,0.71045,0.71035,0.7104,139100000.0
2009-12-17 15:52:00,0.7104,0.71055,0.71035,0.71055,117800000.0
2009-12-17 15:53:00,0.71055,0.7106,0.7102,0.71045,285900000.0
2009-12-17 15:54:00,0.71045,0.71045,0.7103,0.71035,495300000.0
2009-12-17 15:55:00,0.7103,0.7105,0.7103,0.7104,184300000.0
2009-12-17 15:56:00,0.7104,0.71045,0.7103,0.71035,81400000.0
2009-12-17 15:57:00,0.71035,0.71035,0.7103,0.71035,35000000.0
2009-12-17 15:58:00,0.71035,0.7104,0.7103,0.71035,108300000.0
2009-12-17 15:59:00,0.71035,0.71055,0.71035,0.71055,176500000.0
2009-12-17 16:00:00,0.71055,0.7109,0.71045,0.7108,150400000.0
2009-12-17 16:01:00,0.7108,0.71095,0.71075,0.71075,179800000.0
2009-12-17 16:02:00,0.71075,0.7108,0.71055,0.7106,118500000.0
2009-12-17 16:03:00,0.7106,0.71095,0.71055,0.7108,297900000.0
2009-12-17 16:04:00,0.71085,0.71095,0.7108,0.71085,83500000.0
2009-12-17 16:05:00,0.7109,0.7111,0.7109,0.7111,150700000.0
2009-12-17 16:06:00,0.7111,0.71115,0.711,0.7111,289999999.0
2009-12-17 16:07:00,0.7111,0.71115,0.7111,0.71115,87200000.0
2009-12-17 16:08:00,0.71115,0.7113,0.71105,0.71125,171900000.0
2009-12-17 16:09:00,0.71125,0.7115,0.7112,0.71145,329400000.0
2009-12-17 16:10:00,0.7115,0.7115,0.7113,0.71135,285900000.0
2009-12-17 16:11:00,0.7114,0.7116,0.7114,0.71145,274000000.0
2009-12-17 16:12:00,0.71145,0.71145,0.7113,0.7113,95300000.0
2009-12-17 16:13:00,0.71135,0.7116,0.71125,0.7115,235000000.0
2009-12-17 16:14:00,0.7115,0.7119,0.7115,0.7117,132200000.0
2009-12-17 16:15:00,0.7117,0.7117,0.71165,0.71165,99600000.0
2009-12-17 16:16:00,0.71165,0.7117,0.7116,0.7117,25600000.0
2009-12-17 16:17:00,0.71165,0.7117,0.7116,0.7116,24000000.0
2009-12-17 16:18:00,0.7116,0.7118,0.7116,0.71165,59400000.0
2009-12-17 16:19:00,0.71165,0.71165,0.7116,0.7116,28800000.0
2009-12-17 16:20:00,0.7116,0.7116,0.71115,0.71125,94300000.0
2009-12-17 16:21:00,0.71125,0.71155,0.7112,0.71145,152400000.0
2009-12-17 16:22:00,0.71145,0.71185,0.7114,0.7118,115600000.0
2009-12-17 16:23:00,0.7118,0.7118,0.7116,0.7118,79000000.0
2009-12-17 16:24:00,0.7118,0.712,0.7118,0.71195,55900000.0
2009-12-17 16:25:00,0.712,0.71215,0.71195,0.7121,146500000.0
2009-12-17 16:26:00,0.7121,0.7121,0.71175,0.71175,103900000.0
2009-12-17 16:27:00,0.7118,0.7119,0.7117,0.7117,260100000.0
2009-12-17 16:28:00,0.7117,0.71225,0.7117,0.7122,163400000.0
2009-12-17 16:29:00,0.7122,0.71255,0.7122,0.71235,230900000.0
2009-12-17 16:30:00,0.71235,0.7125,0.712,0.712,252100000.0
2009-12-17 16:31:00,0.7121,0.7121,0.71195,0.71195,81400000.0
2009-12-17 16:32:00,0.712,0.7121,0.71195,0.712,159600000.0
2009-12-17 16:33:00,0.7121,0.7123,0.7121,0.7123,129400000.0
2009-12-17 16:34:00,0.7124,0.7125,0.7123,0.71235,106900000.0
2009-12-17 16:35:00,0.7124,0.71245,0.7121,0.7124,263800000.0
2009-12-17 16:36:00,0.7124,0.7131,0.7124,0.7131,236500000.0
2009-12-17 16:37:00,0.7131,0.7132,0.7129,0.7129,160700000.0
2009-12-17 16:38:00,0.7129,0.71305,0.71285,0.7129,245000000.0
2009-12-17 16:39:00,0.7129,0.7131,0.71265,0.71265,313800000.0
2009-12-17 16:40:00,0.71275,0.7129,0.71265,0.71275,264900000.0
2009-12-17 16:41:00,0.71275,0.71285,0.71275,0.71275,122300000.0
2009-12-17 16:42:00,0.71275,0.71285,0.71255,0.71265,216200000.0
2009-12-17 16:43:00,0.71265,0.71265,0.71235,0.71235,199800000.0
2009-12-17 16:44:00,0.71235,0.71255,0.71235,0.71255,142800000.0
2009-12-17 16:45:00,0.71245,0.71255,0.71215,0.71215,245600000.0
2009-12-17 16:46:00,0.71215,0.71225,0.71205,0.71215,101800000.0
2009-12-17 16:47:00,0.71215,0.71215,0.71185,0.712,138000000.0
2009-12-17 16:48:00,0.712,0.71205,0.71185,0.71205,107800000.0
2009-12-17 16:49:00,0.71205,0.71205,0.7119,0.7119,70700000.0
2009-12-17 16:50:00,0.71195,0.712,0.7119,0.71195,126600000.0
2009-12-17 16:51:00,0.71195,0.71195,0.71185,0.71195,186300000.0
2009-12-17 16:52:00,0.71195,0.71195,0.71175,0.7118,189500000.0
2009-12-17 16:53:00,0.7118,0.7118,0.71135,0.7115,197200000.0
2009-12-17 16:54:00,0.7115,0.71165,0.7114,0.7116,107300000.0
2009-12-17 16:55:00,0.7116,0.7116,0.7115,0.71155,61500000.0
2009-12-17 16:56:00,0.7115,0.7115,0.71125,0.71135,103400000.0
2009-12-17 16:57:00,0.71135,0.71135,0.711,0.71115,249100000.0
2009-12-17 16:58:00,0.71115,0.7113,0.71105,0.71105,131500000.0
2009-12-17 16:59:00,0.7111,0.7111,0.7109,0.71095,100300000.0
2009-12-17 17:00:00,0.71115,0.7118,0.71095,0.7118,371100000.0
2009-12-17 17:01:00,0.7118,0.71225,0.71175,0.71225,373400000.0
2009-12-17 17:02:00,0.71225,0.71265,0.71225,0.7124,174100000.0
2009-12-17 17:03:00,0.71245,0.71245,0.71205,0.71215,192100000.0
2009-12-17 17:04:00,0.71215,0.71235,0.712,0.71225,142400000.0
2009-12-17 17:05:00,0.71225,0.71225,0.7119,0.71195,144700000.0
2009-12-17 17:06:00,0.71195,0.712,0.71175,0.71175,60400000.0
2009-12-17 17:07:00,0.71175,0.71175,0.71145,0.71145,156200000.0
2009-12-17 17:08:00,0.71145,0.71155,0.71125,0.7114,258400000.0
2009-12-17 17:09:00,0.7114,0.71155,0.71125,0.71155,119699999.0
2009-12-17 17:10:00,0.71165,0.71185,0.71165,0.71185,70000000.0
2009-12-17 17:11:00,0.71195,0.71215,0.7118,0.71195,171500000.0
2009-12-17 17:12:00,0.71195,0.7122,0.71185,0.7119,182300000.0
2009-12-17 17:13:00,0.71185,0.71205,0.71185,0.71185,72700000.0
2009-12-17 17:14:00,0.7119,0.7119,0.71165,0.7117,56300000.0
2009-12-17 17:15:00,0.7117,0.7117,0.7116,0.7116,40000000.0
2009-12-17 17:16:00,0.71165,0.7121,0.71165,0.71175,204800000.0
2009-12-17 17:17:00,0.71175,0.71175,0.71165,0.71165,167800000.0
2009-12-17 17:18:00,0.71165,0.71165,0.71165,0.71165,345600000.0
2009-12-17 17:19:00,0.7116,0.71175,0.7116,0.71175,52200000.0
2009-12-17 17:20:00,0.71175,0.71185,0.71175,0.71175,83000000.0
2009-12-17 17:21:00,0.71185,0.7119,0.71175,0.71175,36900000.0
2009-12-17 17:22:00,0.71175,0.71175,0.71175,0.71175,55800000.0
2009-12-17 17:23:00,0.71175,0.71175,0.7117,0.71175,20900000.0
2009-12-17 17:24:00,0.71175,0.71185,0.7117,0.71175,45600000.0
2009-12-17 17:25:00,0.71175,0.7118,0.7117,0.7117,322300000.0
2009-12-17 17:26:00,0.7117,0.7119,0.7117,0.7119,202300000.0
2009-12-17 17:27:00,0.7119,0.712,0.7119,0.712,226800000.0
2009-12-17 17:28:00,0.71195,0.7121,0.71195,0.712,244100000.0
2009-12-17 17:29:00,0.712,0.712,0.7119,0.7119,113300000.0
2009-12-17 17:30:00,0.71195,0.71205,0.7119,0.71195,390200000.0
2009-12-17 17:31:00,0.71195,0.71205,0.7119,0.71205,294300000.0
2009-12-17 17:32:00,0.71205,0.71205,0.71195,0.71195,67300000.0
2009-12-17 17:33:00,0.71195,0.71195,0.71165,0.71165,168800000.0
2009-12-17 17:34:00,0.7117,0.71175,0.71165,0.7117,197300000.0
2009-12-17 17:35:00,0.7117,0.7117,0.7116,0.71165,122000000.0
2009-12-17 17:36:00,0.71165,0.71185,0.71165,0.71175,287300000.0
2009-12-17 17:37:00,0.71175,0.71175,0.71165,0.71175,177800000.0
2009-12-17 17:38:00,0.71175,0.7118,0.7117,0.71175,122600000.0
2009-12-17 17:39:00,0.71175,0.71195,0.7117,0.71185,233900000.0
2009-12-17 17:40:00,0.71185,0.71195,0.7117,0.7117,201900000.0
2009-12-17 17:41:00,0.71175,0.71175,0.7117,0.7117,41800000.0
2009-12-17 17:42:00,0.71175,0.71175,0.7116,0.7116,141000000.0
2009-12-17 17:43:00,0.7116,0.71225,0.71155,0.71215,199300000.0
2009-12-17 17:44:00,0.71215,0.71245,0.712,0.71245,340599999.0
2009-12-17 17:45:00,0.71255,0.7126,0.7124,0.71255,326600000.0
2009-12-17 17:46:00,0.7125,0.7127,0.71235,0.71265,411800000.0
2009-12-17 17:47:00,0.71265,0.7129,0.71255,0.71255,271200000.0
2009-12-17 17:48:00,0.71255,0.7127,0.7125,0.71255,96500000.0
2009-12-17 17:49:00,0.71255,0.71255,0.7124,0.71245,175300000.0
2009-12-17 17:50:00,0.71245,0.71245,0.71215,0.71225,141600000.0
2009-12-17 17:51:00,0.71225,0.71245,0.71215,0.7124,178600000.0
2009-12-17 17:52:00,0.7124,0.71245,0.71215,0.71215,243300001.0
2009-12-17 17:53:00,0.71215,0.71215,0.712,0.71205,202200000.0
2009-12-17 17:54:00,0.71205,0.7122,0.71205,0.71205,192300000.0
2009-12-17 17:55:00,0.71205,0.71215,0.71205,0.71205,176100000.0
2009-12-17 17:56:00,0.71205,0.7122,0.71205,0.71215,87900000.0
2009-12-17 17:57:00,0.71215,0.71215,0.71205,0.71205,182500000.0
2009-12-17 17:58:00,0.71195,0.71205,0.71195,0.71205,109200000.0
2009-12-17 17:59:00,0.7121,0.7124,0.7118,0.71235,467599999.0
2009-12-17 18:00:00,0.7124,0.7126,0.7122,0.71225,309300000.0
2009-12-17 18:01:00,0.71225,0.71225,0.7116,0.7117,339000000.0
2009-12-17 18:02:00,0.7117,0.7117,0.71125,0.71135,428800000.0
2009-12-17 18:03:00,0.71135,0.7115,0.71115,0.71115,316300000.0
2009-12-17 18:04:00,0.71115,0.7114,0.71115,0.7114,138500000.0
2009-12-17 18:05:00,0.7114,0.71205,0.7114,0.71205,287999999.0
2009-12-17 18:06:00,0.71205,0.71205,0.7118,0.71195,148500000.0
2009-12-17 18:07:00,0.71195,0.71205,0.7119,0.71195,68200000.0
2009-12-17 18:08:00,0.71195,0.71195,0.71175,0.71175,153700000.0
2009-12-17 18:09:00,0.71175,0.71185,0.71175,0.71175,214300000.0
2009-12-17 18:10:00,0.71175,0.71185,0.71165,0.71165,136800000.0
2009-12-17 18:11:00,0.71175,0.71185,0.71155,0.71155,181300000.0
2009-12-17 18:12:00,0.71155,0.71175,0.71155,0.71175,167900000.0
2009-12-17 18:13:00,0.71175,0.71185,0.71155,0.71155,112900000.0
2009-12-17 18:14:00,0.71155,0.71155,0.7113,0.71135,229400000.0
2009-12-17 18:15:00,0.71145,0.71185,0.71135,0.71175,79800000.0
2009-12-17 18:16:00,0.71175,0.71185,0.71155,0.71185,109000000.0
2009-12-17 18:17:00,0.71175,0.7118,0.7116,0.7116,69800000.0
2009-12-17 18:18:00,0.7116,0.71175,0.71155,0.71155,125400000.0
2009-12-17 18:19:00,0.7116,0.71185,0.7116,0.71175,91700000.0
2009-12-17 18:20:00,0.71185,0.71245,0.71175,0.71235,169400000.0
2009-12-17 18:21:00,0.71235,0.71245,0.71235,0.71235,290400000.0
2009-12-17 18:22:00,0.71235,0.71235,0.71225,0.7123,152000000.0
2009-12-17 18:23:00,0.71225,0.71235,0.71205,0.71205,153000000.0
2009-12-17 18:24:00,0.71205,0.71235,0.71205,0.71225,268200000.0
2009-12-17 18:25:00,0.71225,0.71225,0.71195,0.71195,179200000.0
2009-12-17 18:26:00,0.71195,0.71195,0.71165,0.71175,190700000.0
2009-12-17 18:27:00,0.7117,0.71185,0.71165,0.7118,205700000.0
2009-12-17 18:28:00,0.7118,0.71185,0.7116,0.7117,246800000.0
2009-12-17 18:29:00,0.7117,0.7119,0.71145,0.7119,350800000.0
2009-12-17 18:30:00,0.7119,0.7119,0.71165,0.7117,144100000.0
2009-12-17 18:31:00,0.7117,0.71175,0.71165,0.71165,157200000.0
2009-12-17 18:32:00,0.71165,0.71165,0.71155,0.71165,314000001.0
2009-12-17 18:33:00,0.71165,0.71185,0.71165,0.71185,259200000.0
2009-12-17 18:34:00,0.71185,0.71205,0.71185,0.71205,159600000.0
2009-12-17 18:35:00,0.71205,0.7121,0.712,0.71205,81400000.0
2009-12-17 18:36:00,0.71205,0.71205,0.712,0.71205,60800000.0
2009-12-17 18:37:00,0.71205,0.71205,0.71165,0.7117,251400000.0
2009-12-17 18:38:00,0.7117,0.71175,0.7116,0.7117,116000000.0
2009-12-17 18:39:00,0.7117,0.7117,0.71135,0.71135,253000000.0
2009-12-17 18:40:00,0.71135,0.71135,0.71095,0.71115,371600000.0
2009-12-17 18:41:00,0.71115,0.7112,0.71075,0.71085,374300000.0
2009-12-17 18:42:00,0.71085,0.71095,0.7106,0.7107,293800000.0
2009-12-17 18:43:00,0.7107,0.71085,0.7105,0.71055,345700000.0
2009-12-17 18:44:00,0.71055,0.71075,0.7105,0.7105,113400000.0
2009-12-17 18:45:00,0.7105,0.71055,0.7104,0.7105,105900000.0
2009-12-17 18:46:00,0.7105,0.7105,0.7103,0.7105,82800000.0
2009-12-17 18:47:00,0.7105,0.71055,0.7103,0.7104,110900000.0
2009-12-17 18:48:00,0.71035,0.7105,0.7103,0.71035,160000000.0
2009-12-17 18:49:00,0.7104,0.7106,0.7104,0.7106,92500000.0
2009-12-17 18:50:00,0.7106,0.7106,0.7102,0.7102,231000000.0
2009-12-17 18:51:00,0.7102,0.7102,0.71005,0.71005,35200000.0
2009-12-17 18:52:00,0.7101,0.71015,0.71005,0.7101,105000000.0
2009-12-17 18:53:00,0.71005,0.71005,0.70985,0.70985,50000000.0
2009-12-17 18:54:00,0.70995,0.71,0.70995,0.71,24000000.0
2009-12-17 18:55:00,0.71,0.71,0.70965,0.70965,78200000.0
2009-12-17 18:56:00,0.70965,0.70995,0.70965,0.70995,88000000.0
2009-12-17 18:57:00,0.70995,0.71,0.70965,0.70975,117400000.0
2009-12-17 18:58:00,0.70975,0.7098,0.7096,0.70965,135000000.0
2009-12-17 18:59:00,0.70965,0.7098,0.7094,0.70965,256600000.0
2009-12-17 19:00:00,0.70975,0.70975,0.70965,0.70975,92400000.0
2009-12-17 19:01:00,0.70975,0.70985,0.70965,0.70975,75300000.0
2009-12-17 19:02:00,0.70975,0.7098,0.70975,0.7098,22800000.0
2009-12-17 19:03:00,0.70975,0.70995,0.7096,0.7096,53400000.0
2009-12-17 19:04:00,0.70955,0.70965,0.70905,0.7091,179200000.0
2009-12-17 19:05:00,0.70915,0.70925,0.70905,0.70915,109700000.0
2009-12-17 19:06:00,0.70915,0.70945,0.70895,0.70935,130700000.0
2009-12-17 19:07:00,0.70935,0.70935,0.70915,0.70915,34100000.0
2009-12-17 19:08:00,0.709,0.70905,0.7087,0.7087,71700000.0
2009-12-17 19:09:00,0.7087,0.7088,0.7084,0.70855,123300000.0
2009-12-17 19:10:00,0.7086,0.70865,0.70855,0.70855,115000000.0
2009-12-17 19:11:00,0.70855,0.70855,0.70835,0.70845,101000000.0
2009-12-17 19:12:00,0.70845,0.7086,0.7084,0.7084,62000000.0
2009-12-17 19:13:00,0.7084,0.7088,0.7084,0.7087,113900000.0
2009-12-17 19:14:00,0.70875,0.70875,0.70865,0.70875,38400000.0
2009-12-17 19:15:00,0.70875,0.70895,0.70875,0.70895,53200000.0
2009-12-17 19:16:00,0.70885,0.70885,0.70865,0.70865,82400000.0
2009-12-17 19:17:00,0.70865,0.70885,0.70865,0.70885,101100000.0
2009-12-17 19:18:00,0.7089,0.7092,0.7089,0.7091,145700000.0
2009-12-17 19:19:00,0.7092,0.70975,0.7091,0.7096,172500000.0
2009-12-17 19:20:00,0.7096,0.7096,0.70955,0.70955,29400000.0
2009-12-17 19:21:00,0.70955,0.7096,0.70955,0.70955,32000000.0
2009-12-17 19:22:00,0.70955,0.70955,0.7095,0.7095,35100000.0
2009-12-17 19:23:00,0.7095,0.7095,0.7092,0.7092,63600000.0
2009-12-17 19:24:00,0.7092,0.70925,0.70915,0.7092,37600000.0
2009-12-17 19:25:00,0.70915,0.7093,0.70915,0.7093,35200000.0
2009-12-17 19:26:00,0.7093,0.7093,0.70915,0.7093,83700000.0
2009-12-17 19:27:00,0.70925,0.70955,0.70925,0.70935,58800000.0
2009-12-17 19:28:00,0.70935,0.70945,0.70925,0.70945,55200000.0
2009-12-17 19:29:00,0.7095,0.7096,0.7095,0.7096,16400000.0
2009-12-17 19:30:00,0.7096,0.71,0.7096,0.70995,66900000.0
2009-12-17 19:31:00,0.71,0.71,0.70995,0.71,25200000.0
2009-12-17 19:32:00,0.71,0.71,0.70995,0.70995,33700000.0
2009-12-17 19:33:00,0.71,0.7101,0.70995,0.71,95300000.0
2009-12-17 19:34:00,0.7101,0.71025,0.71,0.7101,109500000.0
2009-12-17 19:35:00,0.7101,0.7102,0.7101,0.7101,22800000.0
2009-12-17 19:36:00,0.7097,0.71025,0.7097,0.71005,193200000.0
2009-12-17 19:37:00,0.71015,0.71015,0.7101,0.7101,171000000.0
2009-12-17 19:38:00,0.71015,0.71015,0.71005,0.71005,241700000.0
2009-12-17 19:39:00,0.71005,0.71005,0.70995,0.70995,29400000.0
2009-12-17 19:40:00,0.70995,0.71,0.70995,0.70995,82700000.0
2009-12-17 19:41:00,0.70995,0.70995,0.70975,0.70975,47600000.0
2009-12-17 19:42:00,0.70975,0.7099,0.70965,0.70975,349000000.0
2009-12-17 19:43:00,0.70975,0.70975,0.70945,0.70955,109400000.0
2009-12-17 19:44:00,0.7095,0.7096,0.70935,0.70945,288400000.0
2009-12-17 19:45:00,0.70945,0.7095,0.7092,0.7092,327900000.0
2009-12-17 19:46:00,0.70925,0.7093,0.70925,0.70925,193500000.0
2009-12-17 19:47:00,0.70925,0.7095,0.70925,0.7094,243500000.0
2009-12-17 19:48:00,0.7094,0.7094,0.70885,0.7089,319800000.0
2009-12-17 19:49:00,0.7089,0.70905,0.70875,0.70875,174100000.0
2009-12-17 19:50:00,0.70875,0.70915,0.70875,0.70905,81700000.0
2009-12-17 19:51:00,0.70915,0.7093,0.70915,0.7093,28800000.0
2009-12-17 19:52:00,0.70925,0.70955,0.70925,0.7095,90600000.0
2009-12-17 19:53:00,0.7095,0.7095,0.70935,0.70935,48000000.0
2009-12-17 19:54:00,0.70935,0.7094,0.70915,0.70915,35200000.0
2009-12-17 19:55:00,0.7091,0.7091,0.70895,0.709,43200000.0
2009-12-17 19:56:00,0.709,0.70915,0.709,0.70915,22400000.0
2009-12-17 19:57:00,0.70915,0.70915,0.70915,0.70915,11200000.0
2009-12-17 19:58:00,0.70915,0.70915,0.7091,0.70915,17600000.0
2009-12-17 19:59:00,0.7093,0.70955,0.7093,0.70955,61200000.0
2009-12-17 20:00:00,0.70955,0.70965,0.70955,0.70955,67400000.0
2009-12-17 20:01:00,0.70955,0.70955,0.7095,0.7095,58700000.0
2009-12-17 20:02:00,0.7095,0.70955,0.7095,0.70955,47900000.0
2009-12-17 20:03:00,0.7096,0.70965,0.70955,0.70965,123700000.0
2009-12-17 20:04:00,0.70965,0.70965,0.70955,0.70955,69200000.0
2009-12-17 20:05:00,0.70955,0.70955,0.70945,0.70955,340200000.0
2009-12-17 20:06:00,0.70955,0.7096,0.7095,0.70955,70400000.0
2009-12-17 20:07:00,0.70955,0.7096,0.70955,0.70955,79000000.0
2009-12-17 20:08:00,0.7096,0.70965,0.70955,0.70965,12300000.0
2009-12-17 20:09:00,0.70965,0.70965,0.70945,0.70945,177899998.0
2009-12-17 20:10:00,0.70945,0.70945,0.70945,0.70945,279600000.0
2009-12-17 20:11:00,0.70945,0.70945,0.7094,0.7094,18000000.0
2009-12-17 20:12:00,0.7093,0.7093,0.70915,0.70925,272100000.0
2009-12-17 20:13:00,0.70925,0.70935,0.7092,0.70935,25300000.0
2009-12-17 20:14:00,0.70935,0.70955,0.70925,0.7093,256000000.0
2009-12-17 20:15:00,0.7093,0.7093,0.70925,0.70925,98800000.0
2009-12-17 20:16:00,0.70935,0.70935,0.70925,0.70925,10600000.0
2009-12-17 20:17:00,0.7092,0.7092,0.70915,0.70915,14600000.0
2009-12-17 20:18:00,0.7091,0.70915,0.7091,0.70915,11600000.0
2009-12-17 20:19:00,0.70895,0.70906,0.70866,0.70876,93600000.0
2009-12-17 20:20:00,0.70895,0.70922,0.70867,0.70867,120500000.0
2009-12-17 20:21:00,0.7091,0.70915,0.7091,0.7091,18400000.0
2009-12-17 20:22:00,0.7091,0.70915,0.70905,0.70915,12800000.0
2009-12-17 20:23:00,0.70915,0.70915,0.70885,0.7089,144600000.0
2009-12-17 20:24:00,0.7089,0.7089,0.7088,0.7089,50800000.0
2009-12-17 20:25:00,0.7088,0.7089,0.7088,0.7089,33700000.0
2009-12-17 20:26:00,0.7089,0.7089,0.7088,0.7089,43400000.0
2009-12-17 20:27:00,0.7089,0.7091,0.7089,0.70905,35600000.0
2009-12-17 20:28:00,0.7091,0.7091,0.7091,0.7091,7900000.0
2009-12-17 20:29:00,0.7091,0.7091,0.709,0.70905,121400000.0
2009-12-17 20:30:00,0.70905,0.7091,0.709,0.70905,48100000.0
2009-12-17 20:31:00,0.7091,0.70935,0.7091,0.70925,97800000.0
2009-12-17 20:32:00,0.7092,0.7093,0.7091,0.7091,65200000.0
2009-12-17 20:33:00,0.7091,0.7093,0.7091,0.7091,49200000.0
2009-12-17 20:34:00,0.7091,0.7091,0.7091,0.7091,14900000.0
2009-12-17 20:35:00,0.7091,0.7091,0.70895,0.7091,52300000.0
2009-12-17 20:36:00,0.7091,0.7091,0.70905,0.7091,21900000.0
2009-12-17 20:37:00,0.7091,0.7091,0.709,0.709,98100000.0
2009-12-17 20:38:00,0.70877,0.70889,0.70868,0.70868,29500000.0
2009-12-17 20:39:00,0.709,0.70905,0.709,0.709,30700000.0
2009-12-17 20:40:00,0.709,0.7092,0.709,0.7091,94800000.0
2009-12-17 20:41:00,0.7091,0.7093,0.7091,0.70925,45100000.0
2009-12-17 20:42:00,0.7092,0.7093,0.7092,0.7093,95800000.0
2009-12-17 20:43:00,0.7093,0.70935,0.7093,0.7093,26200000.0
2009-12-17 20:44:00,0.7093,0.7093,0.70925,0.7093,30600000.0
2009-12-17 20:45:00,0.7093,0.7093,0.70925,0.70925,45800000.0
2009-12-17 20:46:00,0.70925,0.7093,0.7091,0.7092,55700000.0
2009-12-17 20:47:00,0.70915,0.7092,0.70915,0.7092,18200000.0
2009-12-17 20:48:00,0.7092,0.7092,0.7092,0.7092,14700000.0
2009-12-17 20:49:00,0.70925,0.7093,0.7091,0.7092,57600000.0
2009-12-17 20:50:00,0.7092,0.7092,0.70905,0.70905,25800000.0
2009-12-17 20:51:00,0.7091,0.7093,0.70905,0.7092,63000000.0
2009-12-17 20:52:00,0.7092,0.7092,0.7092,0.7092,26000000.0
2009-12-17 20:53:00,0.7092,0.7094,0.7092,0.7094,25300000.0
2009-12-17 20:54:00,0.7094,0.70945,0.7094,0.70945,18300000.0
2009-12-17 20:55:00,0.70945,0.70955,0.7094,0.70955,60800000.0
2009-12-17 20:56:00,0.7096,0.7098,0.7096,0.70975,87700000.0
2009-12-17 20:57:00,0.70965,0.7099,0.70965,0.7099,85200000.0
2009-12-17 20:58:00,0.7099,0.7099,0.7097,0.7097,33600000.0
2009-12-17 20:59:00,0.7097,0.7097,0.7096,0.70965,38700000.0
2009-12-17 21:00:00,0.7096,0.70975,0.7096,0.7097,43100000.0
2009-12-17 21:01:00,0.7097,0.70985,0.7097,0.70985,56700000.0
2009-12-17 21:02:00,0.70985,0.71005,0.7098,0.71005,105000000.0
2009-12-17 21:03:00,0.71015,0.71035,0.71015,0.7102,159000000.0
2009-12-17 21:04:00,0.7102,0.7102,0.7102,0.7102,11200000.0
2009-12-17 21:05:00,0.7102,0.71045,0.7102,0.7103,30600000.0
2009-12-17 21:06:00,0.7103,0.71035,0.71025,0.7103,94100000.0
2009-12-17 21:07:00,0.7103,0.71045,0.7103,0.71045,89200000.0
2009-12-17 21:08:00,0.71009,0.71032,0.71001,0.71012,43200000.0
2009-12-17 21:09:00,0.7104,0.7104,0.7104,0.7104,3000000.0
2009-12-17 21:10:00,0.7104,0.71045,0.7104,0.71045,6200000.0
2009-12-17 21:11:00,0.7105,0.71075,0.71045,0.71065,28800000.0
2009-12-17 21:12:00,0.7106,0.7108,0.71055,0.7108,57000000.0
2009-12-17 21:13:00,0.7108,0.7108,0.71075,0.71075,42800000.0
2009-12-17 21:14:00,0.71075,0.71075,0.71065,0.71075,98000000.0
2009-12-17 21:15:00,0.7107,0.7107,0.71055,0.71055,24900000.0
2009-12-17 21:16:00,0.71055,0.71065,0.71055,0.71055,21900000.0
2009-12-17 21:17:00,0.71055,0.71055,0.7105,0.7105,39100000.0
2009-12-17 21:18:00,0.7105,0.7105,0.7105,0.7105,23500000.0
2009-12-17 21:19:00,0.7105,0.7106,0.7105,0.7105,25100000.0
2009-12-17 21:20:00,0.7105,0.7106,0.7105,0.7106,65400000.0
2009-12-17 21:21:00,0.7106,0.71065,0.7106,0.7106,45100000.0
2009-12-17 21:22:00,0.7106,0.7107,0.71055,0.7106,58300000.0
2009-12-17 21:23:00,0.7106,0.7106,0.7105,0.71055,47400000.0
2009-12-17 21:24:00,0.7106,0.7106,0.71055,0.71055,10200000.0
2009-12-17 21:25:00,0.7106,0.7107,0.71055,0.7106,83800000.0
2009-12-17 21:26:00,0.7106,0.7107,0.71055,0.7107,58600000.0
2009-12-17 21:27:00,0.7107,0.71085,0.71045,0.71075,64600000.0
2009-12-17 21:28:00,0.71075,0.71075,0.71075,0.71075,14400000.0
2009-12-17 21:29:00,0.71075,0.71105,0.71075,0.711,63800000.0
2009-12-17 21:30:00,0.711,0.711,0.71095,0.71095,30200000.0
2009-12-17 21:31:00,0.71095,0.71115,0.71095,0.71105,152600000.0
2009-12-17 21:32:00,0.71105,0.7112,0.71105,0.7112,49900000.0
2009-12-17 21:33:00,0.7112,0.7112,0.71115,0.71115,20800000.0
2009-12-17 21:34:00,0.71115,0.7112,0.7111,0.71115,55400000.0
2009-12-17 21:35:00,0.7111,0.71115,0.7111,0.71115,60500000.0
2009-12-17 21:36:00,0.71115,0.7113,0.7111,0.71125,101100000.0
2009-12-17 21:37:00,0.7112,0.7113,0.71115,0.71115,70700000.0
2009-12-17 21:38:00,0.71115,0.71115,0.7109,0.711,219300000.0
2009-12-17 21:39:00,0.711,0.711,0.711,0.711,50900000.0
2009-12-17 21:40:00,0.711,0.711,0.7108,0.7109,65100000.0
2009-12-17 21:41:00,0.7109,0.7109,0.7108,0.7108,37800000.0
2009-12-17 21:42:00,0.7108,0.7108,0.7108,0.7108,41400000.0
2009-12-17 21:43:00,0.7108,0.7109,0.7108,0.7109,42000000.0
2009-12-17 21:44:00,0.7109,0.7109,0.7108,0.7108,17600000.0
2009-12-17 21:45:00,0.7108,0.7108,0.7108,0.7108,3200000.0
2009-12-17 21:46:00,0.7108,0.7108,0.71075,0.71075,30400000.0
2009-12-17 21:47:00,0.71075,0.7108,0.7107,0.7107,27200000.0
2009-12-17 21:48:00,0.7107,0.7107,0.7107,0.7107,4800000.0
2009-12-17 21:49:00,0.71065,0.71065,0.71065,0.71065,17600000.0
2009-12-17 21:50:00,0.7106,0.71065,0.7106,0.71065,28400000.0
2009-12-17 21:51:00,0.7106,0.71065,0.71055,0.7106,25000000.0
2009-12-17 21:52:00,0.7106,0.7106,0.7104,0.7105,59000000.0
2009-12-17 21:53:00,0.7105,0.7105,0.7105,0.7105,16600000.0
2009-12-17 21:54:00,0.71045,0.7105,0.71045,0.71045,83000000.0
2009-12-17 21:55:00,0.71045,0.7105,0.7102,0.71025,63500000.0
2009-12-17 21:56:00,0.71025,0.71025,0.7102,0.7102,15600000.0
2009-12-17 21:57:00,0.7102,0.7102,0.71,0.71005,67400000.0
2009-12-17 21:58:00,0.71005,0.7101,0.71005,0.7101,20000000.0
2009-12-17 21:59:00,0.7101,0.7101,0.7097,0.70985,202200000.0
2009-12-17 22:00:00,0.70985,0.71,0.7098,0.71,152700000.0
2009-12-17 22:01:00,0.71,0.71,0.70995,0.71,45600000.0
2009-12-17 22:02:00,0.71005,0.71005,0.70995,0.70995,75600000.0
2009-12-17 22:03:00,0.71005,0.7101,0.70995,0.7101,118300000.0
2009-12-17 22:04:00,0.7101,0.71015,0.7101,0.7101,61600000.0
2009-12-17 22:05:00,0.7101,0.7103,0.7101,0.7103,39000000.0
2009-12-17 22:06:00,0.7103,0.7103,0.7103,0.7103,17100000.0
2009-12-17 22:07:00,0.7103,0.7103,0.7103,0.7103,9300000.0
2009-12-17 22:08:00,0.7103,0.7103,0.7102,0.7102,20600000.0
2009-12-17 22:09:00,0.7102,0.7102,0.71,0.7101,14000000.0
2009-12-17 22:10:00,0.71005,0.7101,0.7099,0.7101,61600000.0
2009-12-17 22:11:00,0.7101,0.7101,0.7099,0.70995,67100000.0
2009-12-17 22:12:00,0.7101,0.7101,0.71,0.71,115600000.0
2009-12-17 22:13:00,0.71,0.71,0.70995,0.71,72800000.0
2009-12-17 22:14:00,0.70995,0.71,0.70995,0.70995,109700000.0
2009-12-17 22:15:00,0.70995,0.70995,0.70965,0.7097,65700000.0
2009-12-17 22:16:00,0.7097,0.70975,0.7095,0.70955,139000000.0
2009-12-17 22:17:00,0.70955,0.70955,0.7094,0.7094,102100000.0
2009-12-17 22:18:00,0.70945,0.70955,0.70945,0.70955,37200000.0
2009-12-17 22:19:00,0.70955,0.7096,0.7095,0.7095,58200000.0
2009-12-17 22:20:00,0.7095,0.7095,0.7095,0.7095,24400000.0
2009-12-17 22:21:00,0.7095,0.7095,0.70945,0.7095,71600000.0
2009-12-17 22:22:00,0.7094,0.70955,0.7094,0.7095,56800000.0
2009-12-17 22:23:00,0.7095,0.7095,0.7095,0.7095,7000000.0
2009-12-17 22:24:00,0.7095,0.7095,0.7094,0.70945,52200000.0
2009-12-17 22:25:00,0.70945,0.70955,0.70945,0.7095,24200000.0
2009-12-17 22:26:00,0.7095,0.7095,0.70945,0.70945,19300000.0
2009-12-17 22:27:00,0.70945,0.70955,0.7094,0.70945,143400000.0
2009-12-17 22:28:00,0.7095,0.7096,0.70945,0.70955,53500000.0
2009-12-17 22:29:00,0.70955,0.70955,0.7095,0.7095,43500000.0
2009-12-17 22:30:00,0.7095,0.70955,0.7095,0.70955,23100000.0
2009-12-17 22:31:00,0.7096,0.7098,0.7096,0.70965,141700000.0
2009-12-17 22:32:00,0.70965,0.70965,0.7096,0.7096,42000000.0
2009-12-17 22:33:00,0.7096,0.70965,0.7096,0.70965,15900000.0
2009-12-17 22:34:00,0.70965,0.7097,0.7096,0.70965,60500000.0
2009-12-17 22:35:00,0.70965,0.7097,0.70965,0.7097,11600000.0
2009-12-17 22:36:00,0.7097,0.7097,0.70965,0.70965,6200000.0
2009-12-17 22:37:00,0.70965,0.7097,0.70965,0.7097,12000000.0
2009-12-17 22:38:00,0.7097,0.7097,0.70965,0.70965,21400000.0
2009-12-17 22:39:00,0.70965,0.7097,0.70965,0.7097,15600000.0
2009-12-17 22:40:00,0.7097,0.7098,0.7096,0.7098,54300000.0
2009-12-17 22:41:00,0.7098,0.70985,0.7097,0.70975,41000000.0
2009-12-17 22:42:00,0.70975,0.70975,0.7097,0.70975,32000000.0
2009-12-17 22:43:00,0.70975,0.70975,0.70975,0.70975,3200000.0
2009-12-17 22:44:00,0.70975,0.70975,0.7097,0.70975,17600000.0
2009-12-17 22:45:00,0.70975,0.70975,0.70965,0.70965,39600000.0
2009-12-17 22:46:00,0.70965,0.70965,0.70955,0.70965,54000000.0
2009-12-17 22:47:00,0.70965,0.70965,0.70955,0.70955,36800000.0
2009-12-17 22:48:00,0.70955,0.70955,0.70955,0.70955,9600000.0
2009-12-17 22:49:00,0.70955,0.70955,0.7095,0.70955,50800000.0
2009-12-17 22:50:00,0.70917,0.70951,0.70902,0.70903,21900000.0
2009-12-17 22:51:00,0.70906,0.70949,0.70896,0.70945,107400000.0
2009-12-17 22:52:00,0.70955,0.70955,0.70955,0.70955,9600000.0
2009-12-17 22:53:00,0.70955,0.70955,0.7095,0.7095,10100000.0
2009-12-17 22:54:00,0.7095,0.7095,0.7094,0.7094,12400000.0
2009-12-17 22:55:00,0.7094,0.7094,0.7093,0.7093,4000000.0
2009-12-17 22:56:00,0.7092,0.70935,0.7092,0.7092,108500000.0
2009-12-17 22:57:00,0.7092,0.70925,0.70915,0.70925,34600000.0
2009-12-17 22:58:00,0.7092,0.70955,0.7092,0.70955,87400000.0
2009-12-17 22:59:00,0.70955,0.70955,0.7095,0.7095,124700000.0
2009-12-17 23:00:00,0.7095,0.7095,0.7095,0.7095,112100000.0
2009-12-17 23:01:00,0.7095,0.7095,0.7095,0.7095,55900000.0
2009-12-17 23:02:00,0.7095,0.7095,0.7095,0.7095,26900000.0
2009-12-17 23:03:00,0.7095,0.7095,0.70945,0.70945,13500000.0
2009-12-17 23:04:00,0.7095,0.7095,0.7095,0.7095,6900000.0
2009-12-17 23:05:00,0.7095,0.70955,0.7091,0.7092,48400000.0
2009-12-17 23:06:00,0.7092,0.7094,0.7092,0.7094,18500000.0
2009-12-17 23:07:00,0.7094,0.7094,0.7092,0.70935,40500000.0
2009-12-17 23:08:00,0.70945,0.70945,0.7094,0.7094,13800000.0
2009-12-17 23:09:00,0.7094,0.7094,0.7092,0.7092,50000000.0
2009-12-17 23:10:00,0.70935,0.70935,0.70935,0.70935,8000000.0
2009-12-17 23:11:00,0.70935,0.70935,0.70935,0.70935,10400000.0
2009-12-17 23:12:00,0.70935,0.70975,0.70935,0.70975,49400000.0
2009-12-17 23:13:00,0.70975,0.70985,0.70955,0.70965,57300000.0
2009-12-17 23:14:00,0.70965,0.7099,0.70965,0.7097,45600000.0
2009-12-17 23:15:00,0.7097,0.70985,0.7097,0.7097,20800000.0
2009-12-17 23:16:00,0.7093,0.70953,0.70929,0.70937,47500000.0
2009-12-17 23:17:00,0.70975,0.70975,0.70975,0.70975,1000000.0
2009-12-17 23:18:00,0.7094,0.70964,0.7094,0.70943,78500000.0
2009-12-17 23:19:00,0.70975,0.70995,0.70975,0.70995,19400000.0
2009-12-17 23:20:00,0.7099,0.70995,0.7096,0.7096,33200000.0
2009-12-17 23:21:00,0.7096,0.70965,0.7095,0.70965,36400000.0
2009-12-17 23:22:00,0.70965,0.70965,0.7095,0.70965,31800000.0
2009-12-17 23:23:00,0.70934,0.70951,0.7092,0.70931,105200000.0
2009-12-17 23:24:00,0.70975,0.7098,0.7097,0.7098,5000000.0
2009-12-17 23:25:00,0.7099,0.7099,0.70955,0.7098,8800000.0
2009-12-17 23:26:00,0.70955,0.70955,0.70955,0.70955,3200000.0
2009-12-17 23:27:00,0.70965,0.70965,0.7096,0.7096,4200000.0
2009-12-17 23:28:00,0.70965,0.70965,0.70955,0.70955,12600000.0
2009-12-17 23:29:00,0.70946,0.70946,0.70932,0.7094,28100000.0
2009-12-17 23:30:00,0.70975,0.70975,0.70945,0.7095,32000000.0
2009-12-17 23:31:00,0.7095,0.7095,0.7095,0.7095,6400000.0
2009-12-17 23:32:00,0.70927,0.70946,0.70913,0.70932,101400000.0
2009-12-17 23:33:00,0.7095,0.7095,0.70945,0.70945,36600000.0
2009-12-17 23:34:00,0.70955,0.70955,0.70955,0.70955,1600000.0
2009-12-17 23:35:00,0.70911,0.70937,0.70902,0.70931,33100000.0
2009-12-17 23:36:00,0.70931,0.7095,0.70925,0.70948,50000000.0
2009-12-17 23:37:00,0.70955,0.70955,0.7095,0.70955,51400000.0
2009-12-17 23:38:00,0.7096,0.70965,0.7096,0.7096,25900000.0
2009-12-17 23:39:00,0.70936,0.70953,0.70927,0.70947,79100000.0
2009-12-17 23:40:00,0.70962,0.70978,0.70951,0.70951,33700000.0
2009-12-17 23:41:00,0.70955,0.70955,0.70955,0.70955,3200000.0
2009-12-17 23:42:00,0.709,0.70941,0.709,0.70923,184900000.0
2009-12-17 23:43:00,0.7095,0.7095,0.7095,0.7095,3200000.0
2009-12-17 23:44:00,0.7094,0.70975,0.7094,0.70975,7800000.0
2009-12-17 23:45:00,0.70975,0.70975,0.70975,0.70975,30400000.0
2009-12-17 23:46:00,0.70975,0.70975,0.70975,0.70975,5600000.0
2009-12-17 23:47:00,0.70975,0.70975,0.70975,0.70975,7200000.0
2009-12-17 23:48:00,0.70953,0.70968,0.70941,0.70956,38300000.0
2009-12-17 23:49:00,0.70975,0.71015,0.70975,0.71,44000000.0
2009-12-17 23:50:00,0.70995,0.71015,0.70995,0.71,88400000.0
2009-12-17 23:51:00,0.71,0.71005,0.71,0.71,10600000.0
2009-12-17 23:52:00,0.71,0.71005,0.71,0.71,10600000.0
2009-12-17 23:53:00,0.70963,0.70982,0.70961,0.70976,64400000.0
2009-12-17 23:54:00,0.71005,0.7102,0.71005,0.7102,22400000.0
2009-12-17 23:55:00,0.7102,0.7104,0.71015,0.71015,71500000.0
2009-12-17 23:56:00,0.71035,0.71055,0.7103,0.71035,30000000.0
2009-12-17 23:57:00,0.71035,0.71035,0.70995,0.70995,81200000.0
2009-12-17 23:58:00,0.70995,0.70995,0.70995,0.70995,1600000.0
2009-12-17 23:59:00,0.7099,0.71085,0.70985,0.70995,34700000.0
2009-12-18 00:00:00,0.70995,0.70995,0.70975,0.70975,6000000.0
2009-12-18 00:01:00,0.70975,0.70995,0.70975,0.70995,6000000.0
2009-12-18 00:02:00,0.70995,0.70995,0.70995,0.70995,2000000.0
2009-12-18 00:03:00,0.70995,0.71015,0.7098,0.71015,21000000.0
2009-12-18 00:04:00,0.7102,0.71025,0.70985,0.71005,12000000.0
2009-12-18 00:05:00,0.7102,0.71025,0.70985,0.70985,10000000.0
2009-12-18 00:06:00,0.7099,0.7105,0.70985,0.70995,14200000.0
2009-12-18 00:07:00,0.71015,0.71045,0.7098,0.71045,12000000.0
2009-12-18 00:08:00,0.7105,0.7106,0.7099,0.71,10000000.0
2009-12-18 00:09:00,0.71045,0.71045,0.70975,0.7099,7300000.0
2009-12-18 00:10:00,0.7099,0.71,0.7099,0.70995,14500000.0
2009-12-18 00:11:00,0.70995,0.7101,0.70995,0.7101,11200000.0
2009-12-18 00:12:00,0.71005,0.71005,0.71005,0.71005,1000000.0
2009-12-18 00:13:00,0.71,0.71005,0.70985,0.71005,33200000.0
2009-12-18 00:14:00,0.71005,0.71025,0.71005,0.71025,11800000.0
2009-12-18 00:15:00,0.71025,0.71055,0.71025,0.7105,25500000.0
2009-12-18 00:16:00,0.7105,0.7106,0.71025,0.71025,20400000.0
2009-12-18 00:17:00,0.7103,0.7104,0.7103,0.71035,9400000.0
2009-12-18 00:18:00,0.71025,0.71025,0.71025,0.71025,26100000.0
2009-12-18 00:19:00,0.7102,0.7102,0.7102,0.7102,1600000.0
2009-12-18 00:20:00,0.71029,0.71059,0.71015,0.71032,78800000.0
2009-12-18 00:21:00,0.7102,0.7102,0.7102,0.7102,2300000.0
2009-12-18 00:22:00,0.71018,0.71055,0.71018,0.71023,22000000.0
2009-12-18 00:23:00,0.7102,0.7102,0.71015,0.71015,26000000.0
2009-12-18 00:24:00,0.71015,0.71015,0.70995,0.70995,40500000.0
2009-12-18 00:25:00,0.70995,0.7101,0.70995,0.7101,18700000.0
2009-12-18 00:26:00,0.71015,0.71025,0.71015,0.71025,16400000.0
2009-12-18 00:27:00,0.71025,0.71025,0.71025,0.71025,14600000.0
2009-12-18 00:28:00,0.71015,0.71015,0.7101,0.7101,29300000.0
2009-12-18 00:29:00,0.71015,0.71035,0.7101,0.7103,57200000.0
2009-12-18 00:30:00,0.71035,0.71035,0.71035,0.71035,4200000.0
2009-12-18 00:31:00,0.7103,0.7103,0.71015,0.7102,36000000.0
2009-12-18 00:32:00,0.7102,0.7102,0.7102,0.7102,4800000.0
2009-12-18 00:33:00,0.71002,0.71045,0.70997,0.71002,70300000.0
2009-12-18 00:34:00,0.71015,0.7102,0.71015,0.7102,15400000.0
2009-12-18 00:35:00,0.7102,0.71035,0.7102,0.7103,32500000.0
2009-12-18 00:36:00,0.71025,0.71045,0.7102,0.7103,106600000.0
2009-12-18 00:37:00,0.71025,0.71025,0.71025,0.71025,5600000.0
2009-12-18 00:38:00,0.71025,0.71045,0.71025,0.7103,38200000.0
2009-12-18 00:39:00,0.71025,0.7103,0.7102,0.7103,24700000.0
2009-12-18 00:40:00,0.7103,0.71035,0.7103,0.71035,11200000.0
2009-12-18 00:41:00,0.7103,0.7103,0.7103,0.7103,4700000.0
2009-12-18 00:42:00,0.7103,0.71035,0.7102,0.71035,18300000.0
2009-12-18 00:43:00,0.7103,0.7103,0.7102,0.7103,38500000.0
2009-12-18 00:44:00,0.71025,0.71025,0.71025,0.71025,4000000.0
2009-12-18 00:45:00,0.71025,0.71025,0.7101,0.7101,24100000.0
2009-12-18 00:46:00,0.71005,0.71005,0.71,0.71,22900000.0
2009-12-18 00:47:00,0.71,0.71005,0.71,0.71005,19800000.0
2009-12-18 00:48:00,0.71005,0.71035,0.71005,0.71035,33300000.0
2009-12-18 00:49:00,0.7103,0.7103,0.7103,0.7103,4700000.0
2009-12-18 00:50:00,0.71035,0.7104,0.71035,0.7104,8800000.0
2009-12-18 00:51:00,0.71035,0.71035,0.71035,0.71035,12800000.0
2009-12-18 00:52:00,0.71035,0.71035,0.71035,0.71035,8000000.0
2009-12-18 00:53:00,0.71035,0.71035,0.71035,0.71035,9700000.0
2009-12-18 00:54:00,0.71035,0.71045,0.71035,0.71035,101000000.0
2009-12-18 00:55:00,0.71035,0.71035,0.7103,0.71035,12800000.0
2009-12-18 00:56:00,0.71035,0.71035,0.71035,0.71035,1600000.0
2009-12-18 00:57:00,0.7103,0.7103,0.7103,0.7103,3200000.0
2009-12-18 00:58:00,0.7103,0.7104,0.7103,0.7104,7400000.0
2009-12-18 00:59:00,0.7104,0.7105,0.7104,0.71045,23300000.0
2009-12-18 01:00:00,0.71045,0.71045,0.71045,0.71045,11400000.0
2009-12-18 01:01:00,0.71045,0.7105,0.71045,0.7105,24300000.0
2009-12-18 01:02:00,0.7105,0.7105,0.71035,0.71035,53600000.0
2009-12-18 01:03:00,0.71035,0.71035,0.71025,0.71025,27000000.0
2009-12-18 01:04:00,0.71025,0.71025,0.7101,0.7101,36400000.0
2009-12-18 01:05:00,0.7101,0.7101,0.7095,0.7095,67200000.0
2009-12-18 01:06:00,0.7095,0.7096,0.7095,0.7095,9500000.0
2009-12-18 01:07:00,0.7095,0.70955,0.7095,0.70955,7000000.0
2009-12-18 01:08:00,0.70955,0.7096,0.7092,0.7092,41500000.0
2009-12-18 01:09:00,0.7092,0.70925,0.70835,0.7086,63200000.0
2009-12-18 01:10:00,0.70865,0.70865,0.7085,0.7085,46000000.0
2009-12-18 01:11:00,0.7085,0.70855,0.70675,0.7069,118100000.0
2009-12-18 01:12:00,0.707,0.70725,0.70695,0.7071,75200000.0
2009-12-18 01:13:00,0.70715,0.7074,0.70715,0.70725,47300000.0
2009-12-18 01:14:00,0.70725,0.7074,0.70715,0.7072,47700000.0
2009-12-18 01:15:00,0.7073,0.70805,0.7073,0.708,90600000.0
2009-12-18 01:16:00,0.708,0.7083,0.708,0.70825,35100000.0
2009-12-18 01:17:00,0.70825,0.70865,0.70765,0.70765,114900000.0
2009-12-18 01:18:00,0.70765,0.7077,0.7076,0.7076,17000000.0
2009-12-18 01:19:00,0.7076,0.70775,0.7076,0.7076,35800000.0
2009-12-18 01:20:00,0.7076,0.70765,0.7076,0.7076,34100000.0
2009-12-18 01:21:00,0.70765,0.7079,0.7076,0.7077,51400000.0
2009-12-18 01:22:00,0.70775,0.70795,0.7077,0.70775,65100000.0
2009-12-18 01:23:00,0.7079,0.708,0.70775,0.7079,40200000.0
2009-12-18 01:24:00,0.7079,0.7082,0.7079,0.708,135400000.0
2009-12-18 01:25:00,0.70795,0.708,0.70785,0.708,20800000.0
2009-12-18 01:26:00,0.70805,0.70805,0.7077,0.7077,46800000.0
2009-12-18 01:27:00,0.7077,0.7077,0.7073,0.70735,34100000.0
2009-12-18 01:28:00,0.7074,0.7074,0.7063,0.70705,248700000.0
2009-12-18 01:29:00,0.70715,0.70715,0.70705,0.70705,44200000.0
2009-12-18 01:30:00,0.7071,0.7071,0.70705,0.70705,6400000.0
2009-12-18 01:31:00,0.70705,0.7072,0.7067,0.7072,63300000.0
2009-12-18 01:32:00,0.7072,0.7079,0.7072,0.7079,71000000.0
2009-12-18 01:33:00,0.7079,0.70815,0.7079,0.708,58200000.0
2009-12-18 01:34:00,0.708,0.708,0.708,0.708,11200000.0
2009-12-18 01:35:00,0.7081,0.70815,0.708,0.70815,46300000.0
2009-12-18 01:36:00,0.70815,0.7085,0.70815,0.7085,37200000.0
2009-12-18 01:37:00,0.7086,0.7092,0.7086,0.709,140700000.0
2009-12-18 01:38:00,0.709,0.7092,0.7088,0.7088,14000000.0
2009-12-18 01:39:00,0.7089,0.7089,0.7088,0.70885,27200000.0
2009-12-18 01:40:00,0.7089,0.7089,0.70875,0.70875,18600000.0
2009-12-18 01:41:00,0.70875,0.70875,0.7078,0.7078,189300000.0
2009-12-18 01:42:00,0.7078,0.70805,0.7078,0.70795,152200000.0
2009-12-18 01:43:00,0.70795,0.7081,0.7077,0.70805,82600000.0
2009-12-18 01:44:00,0.708,0.7081,0.708,0.70805,116000000.0
2009-12-18 01:45:00,0.70805,0.70845,0.70805,0.7083,99300000.0
2009-12-18 01:46:00,0.7083,0.7086,0.7083,0.7086,56800000.0
2009-12-18 01:47:00,0.7086,0.70915,0.7086,0.7091,63100000.0
2009-12-18 01:48:00,0.7092,0.7092,0.70905,0.70905,46000000.0
2009-12-18 01:49:00,0.70905,0.70915,0.70905,0.70915,22200000.0
2009-12-18 01:50:00,0.70915,0.70915,0.70905,0.70915,27200000.0
2009-12-18 01:51:00,0.70925,0.7097,0.709,0.70905,144300000.0
2009-12-18 01:52:00,0.7091,0.70945,0.7091,0.70925,100500000.0
2009-12-18 01:53:00,0.7092,0.70925,0.70895,0.70925,141200000.0
2009-12-18 01:54:00,0.7092,0.70925,0.70915,0.70915,46400000.0
2009-12-18 01:55:00,0.70915,0.70935,0.70915,0.7093,76400000.0
2009-12-18 01:56:00,0.7093,0.70935,0.7092,0.7092,40800000.0
2009-12-18 01:57:00,0.70925,0.70925,0.70905,0.70925,61000000.0
2009-12-18 01:58:00,0.70925,0.7094,0.70925,0.7094,47400000.0
2009-12-18 01:59:00,0.70945,0.7095,0.7091,0.7091,49000000.0
2009-12-18 02:00:00,0.7091,0.7092,0.70895,0.709,56800000.0
2009-12-18 02:01:00,0.709,0.709,0.7089,0.7089,11600000.0
2009-12-18 02:02:00,0.70885,0.70895,0.70885,0.70895,41600000.0
2009-12-18 02:03:00,0.70895,0.70895,0.7089,0.7089,9000000.0
2009-12-18 02:04:00,0.7089,0.7089,0.7087,0.7088,42200000.0
2009-12-18 02:05:00,0.7088,0.7088,0.7087,0.7087,15900000.0
2009-12-18 02:06:00,0.70875,0.70875,0.7084,0.70845,46200000.0
2009-12-18 02:07:00,0.70845,0.70865,0.70845,0.70855,39600000.0
2009-12-18 02:08:00,0.7085,0.7086,0.7085,0.7085,17600000.0
2009-12-18 02:09:00,0.70845,0.70845,0.7082,0.7084,100000000.0
2009-12-18 02:10:00,0.70845,0.70845,0.70825,0.7083,37900000.0
2009-12-18 02:11:00,0.7083,0.70835,0.70785,0.70785,71800000.0
2009-12-18 02:12:00,0.70785,0.70805,0.7077,0.7077,128200000.0
2009-12-18 02:13:00,0.7078,0.7079,0.70765,0.70785,55900000.0
2009-12-18 02:14:00,0.70785,0.708,0.7077,0.70785,155900000.0
2009-12-18 02:15:00,0.70785,0.7081,0.70775,0.70795,76700000.0
2009-12-18 02:16:00,0.70795,0.70795,0.7079,0.70795,23400000.0
2009-12-18 02:17:00,0.70795,0.708,0.70795,0.708,36100000.0
2009-12-18 02:18:00,0.70805,0.70805,0.708,0.70805,18400000.0
2009-12-18 02:19:00,0.70805,0.70805,0.708,0.70805,16800000.0
2009-12-18 02:20:00,0.70805,0.70805,0.70785,0.70795,163800000.0
2009-12-18 02:21:00,0.708,0.708,0.70765,0.70765,82000000.0
2009-12-18 02:22:00,0.70765,0.70775,0.70765,0.70765,86400000.0
2009-12-18 02:23:00,0.70765,0.7077,0.70755,0.70765,76000000.0
2009-12-18 02:24:00,0.70775,0.7079,0.70775,0.7078,90100000.0
2009-12-18 02:25:00,0.7078,0.7079,0.7078,0.7079,56700000.0
2009-12-18 02:26:00,0.70785,0.70785,0.70785,0.70785,6400000.0
2009-12-18 02:27:00,0.70785,0.7082,0.7078,0.7082,104400000.0
2009-12-18 02:28:00,0.70815,0.7083,0.7081,0.7083,42300000.0
2009-12-18 02:29:00,0.7083,0.70845,0.70755,0.70755,134100000.0
2009-12-18 02:30:00,0.70755,0.70765,0.70755,0.70755,34800000.0
2009-12-18 02:31:00,0.70755,0.7078,0.70745,0.70755,71900000.0
2009-12-18 02:32:00,0.7076,0.7077,0.707,0.7072,61800000.0
2009-12-18 02:33:00,0.70715,0.70715,0.7064,0.7067,236500000.0
2009-12-18 02:34:00,0.7067,0.7073,0.7067,0.70695,238000000.0
2009-12-18 02:35:00,0.70705,0.70735,0.707,0.70735,73200000.0
2009-12-18 02:36:00,0.70735,0.70805,0.70735,0.70765,129000000.0
2009-12-18 02:37:00,0.70765,0.70765,0.70695,0.70735,79600000.0
2009-12-18 02:38:00,0.70745,0.7081,0.70735,0.7081,93100000.0
2009-12-18 02:39:00,0.7081,0.70815,0.70755,0.7076,86200000.0
2009-12-18 02:40:00,0.7076,0.70805,0.7076,0.70795,54500000.0
2009-12-18 02:41:00,0.70795,0.70795,0.7079,0.70795,40000000.0
2009-12-18 02:42:00,0.70795,0.70815,0.7079,0.70795,42800000.0
2009-12-18 02:43:00,0.70795,0.70795,0.70775,0.70775,57800000.0
2009-12-18 02:44:00,0.70775,0.70775,0.70755,0.7076,15100000.0
2009-12-18 02:45:00,0.7076,0.70805,0.7076,0.708,61000000.0
2009-12-18 02:46:00,0.70785,0.70885,0.70785,0.70875,138000000.0
2009-12-18 02:47:00,0.70885,0.70915,0.70875,0.70905,65800000.0
2009-12-18 02:48:00,0.70905,0.70995,0.70895,0.70995,106600000.0
2009-12-18 02:49:00,0.70995,0.7104,0.70995,0.71025,45400000.0
2009-12-18 02:50:00,0.71025,0.71065,0.71015,0.7105,101400000.0
2009-12-18 02:51:00,0.71045,0.7105,0.71025,0.71035,39000000.0
2009-12-18 02:52:00,0.71035,0.71055,0.71015,0.7103,119300000.0
2009-12-18 02:53:00,0.71025,0.71035,0.70955,0.70955,215800000.0
2009-12-18 02:54:00,0.70965,0.70975,0.70945,0.7096,212600000.0
2009-12-18 02:55:00,0.70955,0.71,0.70955,0.70975,170600000.0
2009-12-18 02:56:00,0.70975,0.7099,0.7096,0.70965,44500000.0
2009-12-18 02:57:00,0.70965,0.7097,0.7095,0.70965,84800000.0
2009-12-18 02:58:00,0.7098,0.71005,0.70975,0.71005,122900000.0
2009-12-18 02:59:00,0.70995,0.70995,0.70975,0.70975,63900000.0
2009-12-18 03:00:00,0.70975,0.71015,0.70965,0.70965,121600000.0
2009-12-18 03:01:00,0.7097,0.70975,0.7097,0.70975,13800000.0
2009-12-18 03:02:00,0.70975,0.71005,0.70975,0.71005,43200000.0
2009-12-18 03:03:00,0.71005,0.71005,0.70965,0.70975,148400000.0
2009-12-18 03:04:00,0.70985,0.70995,0.70985,0.70995,3200000.0
2009-12-18 03:05:00,0.70975,0.70975,0.70975,0.70975,19200000.0
2009-12-18 03:06:00,0.70975,0.70995,0.7097,0.70985,58800000.0
2009-12-18 03:07:00,0.70985,0.71,0.70985,0.70985,129600000.0
2009-12-18 03:08:00,0.70985,0.70985,0.70965,0.70965,44800000.0
2009-12-18 03:09:00,0.7097,0.70985,0.7097,0.70985,57500000.0
2009-12-18 03:10:00,0.70985,0.7099,0.7098,0.7098,44000000.0
2009-12-18 03:11:00,0.70975,0.70975,0.70955,0.70955,44100000.0
2009-12-18 03:12:00,0.7095,0.7095,0.7093,0.7093,60800000.0
2009-12-18 03:13:00,0.70935,0.70955,0.70935,0.7094,123200000.0
2009-12-18 03:14:00,0.7094,0.70945,0.70905,0.70905,48400000.0
2009-12-18 03:15:00,0.70905,0.7092,0.7089,0.709,124200000.0
2009-12-18 03:16:00,0.70895,0.709,0.70895,0.70895,33600000.0
2009-12-18 03:17:00,0.70895,0.70915,0.70895,0.70905,38000000.0
2009-12-18 03:18:00,0.70905,0.70905,0.7087,0.70875,58600000.0
2009-12-18 03:19:00,0.7087,0.7089,0.7086,0.7089,33600000.0
2009-12-18 03:20:00,0.70885,0.7091,0.7088,0.70905,43200000.0
2009-12-18 03:21:00,0.7091,0.7091,0.70905,0.70905,8000000.0
2009-12-18 03:22:00,0.7091,0.7093,0.70905,0.70905,82400000.0
2009-12-18 03:23:00,0.70905,0.70915,0.70895,0.70895,92900000.0
2009-12-18 03:24:00,0.70885,0.7089,0.7087,0.7089,52400000.0
2009-12-18 03:25:00,0.7089,0.7089,0.7084,0.70855,68800000.0
2009-12-18 03:26:00,0.7085,0.70855,0.70835,0.70855,66000000.0
2009-12-18 03:27:00,0.70855,0.7086,0.70845,0.7085,66800000.0
2009-12-18 03:28:00,0.70845,0.70855,0.70835,0.70855,39200000.0
2009-12-18 03:29:00,0.7085,0.7085,0.70845,0.70845,9600000.0
2009-12-18 03:30:00,0.70845,0.7086,0.7084,0.7086,32000000.0
2009-12-18 03:31:00,0.7087,0.7092,0.70865,0.70915,145600000.0
2009-12-18 03:32:00,0.70925,0.7093,0.7092,0.7092,48000000.0
2009-12-18 03:33:00,0.70915,0.70915,0.7091,0.7091,15200000.0
2009-12-18 03:34:00,0.7091,0.7091,0.7091,0.7091,5600000.0
2009-12-18 03:35:00,0.70915,0.7096,0.7091,0.70945,67900000.0
2009-12-18 03:36:00,0.70935,0.70955,0.7093,0.7095,131600000.0
2009-12-18 03:37:00,0.7095,0.70955,0.7095,0.70955,88000000.0
2009-12-18 03:38:00,0.7095,0.7095,0.70935,0.70945,71200000.0
2009-12-18 03:39:00,0.7094,0.7096,0.7094,0.70955,40400000.0
2009-12-18 03:40:00,0.70955,0.70955,0.70945,0.70945,15800000.0
2009-12-18 03:41:00,0.70945,0.70945,0.70945,0.70945,75200000.0
2009-12-18 03:42:00,0.70945,0.70945,0.70945,0.70945,43200000.0
2009-12-18 03:43:00,0.70945,0.70945,0.70945,0.70945,25600000.0
2009-12-18 03:44:00,0.7095,0.70955,0.7095,0.70955,8000000.0
2009-12-18 03:45:00,0.7096,0.7096,0.7095,0.70955,15200000.0
2009-12-18 03:46:00,0.7095,0.70985,0.7095,0.7098,58400000.0
2009-12-18 03:47:00,0.70975,0.70995,0.70955,0.70965,105900000.0
2009-12-18 03:48:00,0.70975,0.7099,0.70975,0.7098,24000000.0
2009-12-18 03:49:00,0.7098,0.71005,0.7098,0.70985,50800000.0
2009-12-18 03:50:00,0.7098,0.71005,0.7098,0.71,93600000.0
2009-12-18 03:51:00,0.7099,0.70995,0.70975,0.70985,116200000.0
2009-12-18 03:52:00,0.7098,0.7099,0.70975,0.7099,92800000.0
2009-12-18 03:53:00,0.7099,0.71,0.70985,0.70995,27200000.0
2009-12-18 03:54:00,0.71005,0.71005,0.7098,0.70995,60000000.0
2009-12-18 03:55:00,0.70995,0.70995,0.70975,0.70985,61600000.0
2009-12-18 03:56:00,0.70985,0.70985,0.70985,0.70985,8000000.0
2009-12-18 03:57:00,0.7099,0.7099,0.70965,0.70975,71200000.0
2009-12-18 03:58:00,0.70975,0.70985,0.70965,0.7097,76000000.0
2009-12-18 03:59:00,0.70965,0.7098,0.70965,0.70975,81100000.0
2009-12-18 04:00:00,0.7097,0.7098,0.7097,0.7098,43200000.0
2009-12-18 04:01:00,0.7098,0.7098,0.7098,0.7098,3400000.0
2009-12-18 04:02:00,0.7098,0.70985,0.7097,0.7098,52000000.0
2009-12-18 04:03:00,0.7098,0.70985,0.7098,0.70985,29900000.0
2009-12-18 04:04:00,0.7098,0.70995,0.7098,0.7099,61500000.0
2009-12-18 04:05:00,0.7099,0.7102,0.70985,0.7101,50300000.0
2009-12-18 04:06:00,0.7101,0.7104,0.7101,0.7104,64000000.0
2009-12-18 04:07:00,0.71045,0.71045,0.7104,0.71045,12800000.0
2009-12-18 04:08:00,0.7105,0.71075,0.7105,0.71075,52800000.0
2009-12-18 04:09:00,0.71075,0.71085,0.7107,0.71085,116800000.0
2009-12-18 04:10:00,0.7108,0.7111,0.71075,0.7109,81600000.0
2009-12-18 04:11:00,0.71095,0.71105,0.71085,0.71105,146300000.0
2009-12-18 04:12:00,0.71105,0.7113,0.711,0.7113,62400000.0
2009-12-18 04:13:00,0.7113,0.7114,0.7111,0.7111,82400000.0
2009-12-18 04:14:00,0.71115,0.7112,0.7108,0.7109,60800000.0
2009-12-18 04:15:00,0.7109,0.71115,0.7109,0.7111,54400000.0
2009-12-18 04:16:00,0.7111,0.71155,0.7111,0.71135,68800000.0
2009-12-18 04:17:00,0.7113,0.71175,0.7112,0.71155,239200000.0
2009-12-18 04:18:00,0.71155,0.7118,0.7115,0.71155,78400000.0
2009-12-18 04:19:00,0.71155,0.71155,0.7115,0.71155,65000000.0
2009-12-18 04:20:00,0.71155,0.7117,0.71155,0.7117,83200000.0
2009-12-18 04:21:00,0.7117,0.71175,0.71165,0.71175,49200000.0
2009-12-18 04:22:00,0.71185,0.7119,0.7116,0.7119,166200000.0
2009-12-18 04:23:00,0.71195,0.712,0.7117,0.712,215600000.0
2009-12-18 04:24:00,0.71195,0.7125,0.71195,0.7124,139700000.0
2009-12-18 04:25:00,0.71245,0.7126,0.71235,0.71255,132600000.0
2009-12-18 04:26:00,0.71255,0.71275,0.7118,0.7126,282200000.0
2009-12-18 04:27:00,0.7126,0.71265,0.7121,0.7122,104700000.0
2009-12-18 04:28:00,0.71225,0.71225,0.71185,0.71195,37200000.0
2009-12-18 04:29:00,0.71195,0.71215,0.71175,0.71185,76300000.0
2009-12-18 04:30:00,0.71185,0.71185,0.71175,0.71175,17600000.0
2009-12-18 04:31:00,0.7118,0.71185,0.71155,0.71165,82800000.0
2009-12-18 04:32:00,0.7116,0.7116,0.71145,0.71145,38700000.0
2009-12-18 04:33:00,0.71145,0.71155,0.71145,0.71155,35200000.0
2009-12-18 04:34:00,0.71155,0.71155,0.7114,0.71145,52000000.0
2009-12-18 04:35:00,0.7115,0.71175,0.7115,0.7116,87300000.0
2009-12-18 04:36:00,0.7116,0.7116,0.7114,0.71155,59200000.0
2009-12-18 04:37:00,0.71155,0.71165,0.71145,0.71155,72000000.0
2009-12-18 04:38:00,0.71155,0.71165,0.71145,0.71155,107600000.0
2009-12-18 04:39:00,0.7115,0.71155,0.7115,0.71155,112000000.0
2009-12-18 04:40:00,0.71155,0.71155,0.71135,0.71135,109000000.0
2009-12-18 04:41:00,0.71135,0.71135,0.71125,0.71125,46600000.0
2009-12-18 04:42:00,0.7112,0.7112,0.71095,0.71095,89400000.0
2009-12-18 04:43:00,0.71095,0.7111,0.71055,0.71065,69200000.0
2009-12-18 04:44:00,0.71065,0.71085,0.71065,0.71085,53200000.0
2009-12-18 04:45:00,0.71095,0.71135,0.71095,0.71125,122400000.0
2009-12-18 04:46:00,0.71125,0.71155,0.71125,0.7115,229800000.0
2009-12-18 04:47:00,0.71155,0.71165,0.71155,0.71155,72000000.0
2009-12-18 04:48:00,0.71155,0.71285,0.71155,0.7124,134600000.0
2009-12-18 04:49:00,0.7124,0.71255,0.71215,0.71245,271200000.0
2009-12-18 04:50:00,0.71255,0.71295,0.71255,0.71285,120100000.0
2009-12-18 04:51:00,0.7129,0.71295,0.71265,0.71265,48800000.0
2009-12-18 04:52:00,0.71265,0.7128,0.7124,0.7128,83200000.0
2009-12-18 04:53:00,0.7128,0.71295,0.71255,0.71255,154400000.0
2009-12-18 04:54:00,0.71255,0.71255,0.71255,0.71255,30400000.0
2009-12-18 04:55:00,0.71255,0.71255,0.71195,0.71205,59300000.0
2009-12-18 04:56:00,0.712,0.71215,0.71165,0.71195,194500000.0
2009-12-18 04:57:00,0.71195,0.71205,0.71195,0.71205,61000000.0
2009-12-18 04:58:00,0.71205,0.7124,0.71195,0.71225,107500000.0
2009-12-18 04:59:00,0.71225,0.71225,0.71175,0.71195,93400000.0
2009-12-18 05:00:00,0.71195,0.71195,0.7117,0.71195,95700000.0
2009-12-18 05:01:00,0.71195,0.71205,0.71195,0.71195,33000000.0
2009-12-18 05:02:00,0.71195,0.71195,0.71195,0.71195,20800000.0
2009-12-18 05:03:00,0.71205,0.71205,0.7119,0.71195,22400000.0
2009-12-18 05:04:00,0.71195,0.71195,0.71185,0.71185,45400000.0
2009-12-18 05:05:00,0.7119,0.7119,0.71185,0.71185,33000000.0
2009-12-18 05:06:00,0.71175,0.7118,0.71175,0.7118,15000000.0
2009-12-18 05:07:00,0.7118,0.7118,0.7118,0.7118,8600000.0
2009-12-18 05:08:00,0.7118,0.7118,0.7118,0.7118,8600000.0
2009-12-18 05:09:00,0.7118,0.71215,0.7118,0.71215,24600000.0
2009-12-18 05:10:00,0.71215,0.7126,0.71215,0.71255,124600000.0
2009-12-18 05:11:00,0.7126,0.71265,0.71245,0.71245,37800000.0
2009-12-18 05:12:00,0.71245,0.71245,0.7124,0.7124,44800000.0
2009-12-18 05:13:00,0.7124,0.71245,0.7124,0.71245,19200000.0
2009-12-18 05:14:00,0.71245,0.71245,0.71235,0.71235,48800000.0
2009-12-18 05:15:00,0.71235,0.71235,0.71235,0.71235,9600000.0
2009-12-18 05:16:00,0.71235,0.71235,0.71235,0.71235,4800000.0
2009-12-18 05:17:00,0.71235,0.71235,0.7123,0.7123,8400000.0
2009-12-18 05:18:00,0.71208,0.71227,0.71185,0.71185,75200000.0
2009-12-18 05:19:00,0.7123,0.7123,0.71185,0.71185,232400000.0
2009-12-18 05:20:00,0.71185,0.71185,0.7112,0.7112,78000000.0
2009-12-18 05:21:00,0.7112,0.7112,0.711,0.711,89600000.0
2009-12-18 05:22:00,0.711,0.711,0.7103,0.71065,221600000.0
2009-12-18 05:23:00,0.7108,0.71125,0.7108,0.71095,119200000.0
2009-12-18 05:24:00,0.71105,0.71115,0.71105,0.71115,36800000.0
2009-12-18 05:25:00,0.7112,0.7112,0.71115,0.71115,9600000.0
2009-12-18 05:26:00,0.71125,0.7114,0.71125,0.71135,38400000.0
2009-12-18 05:27:00,0.71145,0.7117,0.71145,0.71165,102800000.0
2009-12-18 05:28:00,0.71165,0.71175,0.71165,0.71175,8000000.0
2009-12-18 05:29:00,0.71175,0.71175,0.71165,0.71165,46100000.0
2009-12-18 05:30:00,0.71165,0.71175,0.71165,0.71165,72000000.0
2009-12-18 05:31:00,0.71165,0.71175,0.71165,0.7117,23600000.0
2009-12-18 05:32:00,0.7118,0.7118,0.71165,0.7117,46200000.0
2009-12-18 05:33:00,0.7117,0.71175,0.7117,0.7117,15800000.0
2009-12-18 05:34:00,0.7117,0.71175,0.71165,0.71165,16000000.0
2009-12-18 05:35:00,0.7116,0.71175,0.7116,0.71175,24500000.0
2009-12-18 05:36:00,0.71175,0.71175,0.71165,0.7117,32100000.0
2009-12-18 05:37:00,0.7117,0.71195,0.7117,0.71175,35900000.0
2009-12-18 05:38:00,0.71175,0.71175,0.71175,0.71175,35600000.0
2009-12-18 05:39:00,0.71175,0.71175,0.71175,0.71175,20900000.0
2009-12-18 05:40:00,0.71175,0.7119,0.71175,0.7119,36300000.0
2009-12-18 05:41:00,0.7119,0.7119,0.71095,0.7111,143100000.0
2009-12-18 05:42:00,0.7111,0.7113,0.7111,0.71115,129800000.0
2009-12-18 05:43:00,0.71125,0.7118,0.7112,0.71175,101400000.0
2009-12-18 05:44:00,0.71165,0.71165,0.71125,0.7113,160300000.0
2009-12-18 05:45:00,0.71125,0.7114,0.7112,0.71135,64700000.0
2009-12-18 05:46:00,0.71135,0.71155,0.71125,0.71125,82200000.0
2009-12-18 05:47:00,0.71125,0.7114,0.7112,0.71135,44800000.0
2009-12-18 05:48:00,0.71135,0.7114,0.71135,0.7114,3200000.0
2009-12-18 05:49:00,0.7113,0.71195,0.7113,0.7117,72600000.0
2009-12-18 05:50:00,0.7117,0.71175,0.71155,0.71155,38400000.0
2009-12-18 05:51:00,0.71145,0.71155,0.71145,0.71155,6400000.0
2009-12-18 05:52:00,0.71155,0.7116,0.71155,0.7116,6400000.0
2009-12-18 05:53:00,0.7117,0.7118,0.71165,0.7117,54800000.0
2009-12-18 05:54:00,0.7117,0.7117,0.7116,0.71165,36800000.0
2009-12-18 05:55:00,0.71165,0.7117,0.71165,0.7117,28800000.0
2009-12-18 05:56:00,0.71165,0.7119,0.71165,0.7118,24800000.0
2009-12-18 05:57:00,0.71185,0.7121,0.71175,0.71205,108200000.0
2009-12-18 05:58:00,0.71205,0.71225,0.712,0.71225,43200000.0
2009-12-18 05:59:00,0.7123,0.7123,0.71215,0.71215,8000000.0
2009-12-18 06:00:00,0.71215,0.71215,0.71175,0.7118,51600000.0
2009-12-18 06:01:00,0.71175,0.71185,0.71155,0.71155,60000000.0
2009-12-18 06:02:00,0.71165,0.71175,0.71145,0.71155,40200000.0
2009-12-18 06:03:00,0.71155,0.71155,0.7115,0.71155,20800000.0
2009-12-18 06:04:00,0.7115,0.7115,0.7115,0.7115,3200000.0
2009-12-18 06:05:00,0.71155,0.7116,0.71155,0.7116,13000000.0
2009-12-18 06:06:00,0.71165,0.71165,0.71165,0.71165,35200000.0
2009-12-18 06:07:00,0.71165,0.71165,0.7116,0.7116,35200000.0
2009-12-18 06:08:00,0.7116,0.71165,0.7116,0.71165,11200000.0
2009-12-18 06:09:00,0.7117,0.7117,0.7117,0.7117,17600000.0
2009-12-18 06:10:00,0.7117,0.7117,0.71155,0.71155,16000000.0
2009-12-18 06:11:00,0.71155,0.71155,0.71155,0.71155,1600000.0
2009-12-18 06:12:00,0.71155,0.71155,0.7114,0.7114,16000000.0
2009-12-18 06:13:00,0.71145,0.71145,0.71135,0.71145,25600000.0
2009-12-18 06:14:00,0.71145,0.71155,0.7114,0.71155,20800000.0
2009-12-18 06:15:00,0.71155,0.71155,0.71125,0.71125,24000000.0
2009-12-18 06:16:00,0.71125,0.71125,0.71125,0.71125,3200000.0
2009-12-18 06:17:00,0.71125,0.71125,0.71125,0.71125,3200000.0
2009-12-18 06:18:00,0.71125,0.71135,0.71125,0.71125,21600000.0
2009-12-18 06:19:00,0.71125,0.71125,0.71125,0.71125,3200000.0
2009-12-18 06:20:00,0.71125,0.71125,0.71115,0.7112,18400000.0
2009-12-18 06:21:00,0.71135,0.71135,0.7112,0.7113,27900000.0
2009-12-18 06:22:00,0.7113,0.71135,0.71125,0.71135,17600000.0
2009-12-18 06:23:00,0.71135,0.71185,0.71135,0.71185,60000000.0
2009-12-18 06:24:00,0.7118,0.71185,0.71175,0.71185,55200000.0
2009-12-18 06:25:00,0.71195,0.71205,0.71195,0.71205,11200000.0
2009-12-18 06:26:00,0.71205,0.71205,0.71205,0.71205,1600000.0
2009-12-18 06:27:00,0.712,0.7121,0.712,0.7121,24000000.0
2009-12-18 06:28:00,0.7121,0.7121,0.71195,0.71195,16000000.0
2009-12-18 06:29:00,0.71195,0.71205,0.7119,0.7119,35300000.0
2009-12-18 06:30:00,0.71154,0.71197,0.71153,0.71171,85800000.0
2009-12-18 06:31:00,0.71153,0.71178,0.71153,0.71164,29100000.0
2009-12-18 06:32:00,0.71161,0.7121,0.71159,0.7121,44600000.0
2009-12-18 06:33:00,0.71192,0.71192,0.71116,0.71181,42600000.0
2009-12-18 06:34:00,0.71185,0.7119,0.7118,0.7118,16800000.0
2009-12-18 06:35:00,0.71153,0.71171,0.71141,0.71165,58300000.0
2009-12-18 06:36:00,0.7119,0.7119,0.71185,0.7119,16000000.0
2009-12-18 06:37:00,0.7119,0.7119,0.7119,0.7119,51200000.0
2009-12-18 06:38:00,0.7119,0.71195,0.7119,0.71195,18800000.0
2009-12-18 06:39:00,0.71195,0.71205,0.71195,0.71205,14800000.0
2009-12-18 06:40:00,0.71205,0.71205,0.712,0.712,20800000.0
2009-12-18 06:41:00,0.712,0.71205,0.71195,0.71205,21200000.0
2009-12-18 06:42:00,0.712,0.712,0.71145,0.71165,73400000.0
2009-12-18 06:43:00,0.71165,0.7117,0.71165,0.7117,20800000.0
2009-12-18 06:44:00,0.71165,0.71165,0.71165,0.71165,19200000.0
2009-12-18 06:45:00,0.71165,0.71165,0.7116,0.71165,20000000.0
2009-12-18 06:46:00,0.71165,0.71165,0.71165,0.71165,6400000.0
2009-12-18 06:47:00,0.71165,0.71165,0.71165,0.71165,4800000.0
2009-12-18 06:48:00,0.71165,0.71195,0.71165,0.7119,100200000.0
2009-12-18 06:49:00,0.71172,0.71192,0.71124,0.71161,94200000.0
2009-12-18 06:50:00,0.7119,0.7119,0.7119,0.7119,3200000.0
2009-12-18 06:51:00,0.7119,0.7119,0.7119,0.7119,6800000.0
2009-12-18 06:52:00,0.7119,0.7119,0.7119,0.7119,25600000.0
2009-12-18 06:53:00,0.71195,0.71195,0.7119,0.7119,11400000.0
2009-12-18 06:54:00,0.71158,0.71184,0.71153,0.7118,47500000.0
2009-12-18 06:55:00,0.71183,0.71187,0.71163,0.71173,44500000.0
2009-12-18 06:56:00,0.71185,0.71195,0.71185,0.7119,9400000.0
2009-12-18 06:57:00,0.71185,0.71185,0.71185,0.71185,19200000.0
2009-12-18 06:58:00,0.71185,0.71195,0.71185,0.71195,30400000.0
2009-12-18 06:59:00,0.71195,0.71195,0.7119,0.7119,67200000.0
2009-12-18 07:00:00,0.7119,0.7119,0.7119,0.7119,21000000.0
2009-12-18 07:01:00,0.71195,0.71195,0.71195,0.71195,33600000.0
2009-12-18 07:02:00,0.71174,0.71198,0.71158,0.7118,109300000.0
2009-12-18 07:03:00,0.71195,0.71215,0.71195,0.71215,56000000.0
2009-12-18 07:04:00,0.71187,0.71208,0.71171,0.71198,38200000.0
2009-12-18 07:05:00,0.71215,0.7122,0.71215,0.7122,6400000.0
2009-12-18 07:06:00,0.71195,0.71213,0.71175,0.71207,115600000.0
2009-12-18 07:07:00,0.71203,0.71204,0.71187,0.71197,42600000.0
2009-12-18 07:08:00,0.71193,0.71215,0.71182,0.71193,30700000.0
2009-12-18 07:09:00,0.71225,0.7124,0.7122,0.71235,100900000.0
2009-12-18 07:10:00,0.7124,0.71265,0.71235,0.71245,80100000.0
2009-12-18 07:11:00,0.71245,0.7125,0.71245,0.7125,6400000.0
2009-12-18 07:12:00,0.71245,0.7125,0.7124,0.7124,38400000.0
2009-12-18 07:13:00,0.71235,0.71235,0.7122,0.7122,10200000.0
2009-12-18 07:14:00,0.71199,0.7121,0.71178,0.71188,22000000.0
2009-12-18 07:15:00,0.7122,0.7122,0.7122,0.7122,3000000.0
2009-12-18 07:16:00,0.7122,0.7122,0.7121,0.7121,9000000.0
2009-12-18 07:17:00,0.7119,0.71195,0.7118,0.7119,58600000.0
2009-12-18 07:18:00,0.71185,0.71185,0.7118,0.7118,37000000.0
2009-12-18 07:19:00,0.71175,0.71175,0.7113,0.7113,95400000.0
2009-12-18 07:20:00,0.7113,0.71145,0.71125,0.71145,39500000.0
2009-12-18 07:21:00,0.7114,0.7114,0.7114,0.7114,3200000.0
2009-12-18 07:22:00,0.7114,0.7114,0.7114,0.7114,19400000.0
2009-12-18 07:23:00,0.71145,0.71235,0.71145,0.71215,103700000.0
2009-12-18 07:24:00,0.7122,0.71235,0.71165,0.71175,83300000.0
2009-12-18 07:25:00,0.71175,0.7118,0.71175,0.71175,75300000.0
2009-12-18 07:26:00,0.71175,0.71175,0.71175,0.71175,16000000.0
2009-12-18 07:27:00,0.7117,0.7117,0.7117,0.7117,6400000.0
2009-12-18 07:28:00,0.7117,0.7117,0.7117,0.7117,27300000.0
2009-12-18 07:29:00,0.7117,0.7117,0.71165,0.71165,9800000.0
2009-12-18 07:30:00,0.71165,0.71185,0.71165,0.7118,41800000.0
2009-12-18 07:31:00,0.7118,0.7118,0.7115,0.7115,70200000.0
2009-12-18 07:32:00,0.71155,0.71165,0.71155,0.7116,49500000.0
2009-12-18 07:33:00,0.7116,0.71165,0.7116,0.7116,48000000.0
2009-12-18 07:34:00,0.7116,0.71165,0.7116,0.71165,14400000.0
2009-12-18 07:35:00,0.71165,0.71165,0.7116,0.7116,45200000.0
2009-12-18 07:36:00,0.7116,0.7116,0.71155,0.7116,62300000.0
2009-12-18 07:37:00,0.7116,0.7116,0.7115,0.7115,42700000.0
2009-12-18 07:38:00,0.7115,0.71175,0.7115,0.71175,28600000.0
2009-12-18 07:39:00,0.71175,0.71175,0.7117,0.7117,12800000.0
2009-12-18 07:40:00,0.7117,0.7118,0.7117,0.71175,24600000.0
2009-12-18 07:41:00,0.71175,0.71175,0.71125,0.7114,102400000.0
2009-12-18 07:42:00,0.71145,0.7116,0.7114,0.71155,33200000.0
2009-12-18 07:43:00,0.7116,0.7116,0.7116,0.7116,6400000.0
2009-12-18 07:44:00,0.7116,0.7116,0.71155,0.7116,16000000.0
2009-12-18 07:45:00,0.71155,0.71155,0.71155,0.71155,3200000.0
2009-12-18 07:46:00,0.71155,0.71155,0.7115,0.71155,27200000.0
2009-12-18 07:47:00,0.7115,0.7115,0.7113,0.7113,39700000.0
2009-12-18 07:48:00,0.7113,0.71135,0.7113,0.71135,27200000.0
2009-12-18 07:49:00,0.7113,0.7113,0.71125,0.71125,19200000.0
2009-12-18 07:50:00,0.71125,0.71125,0.71125,0.71125,8000000.0
2009-12-18 07:51:00,0.71125,0.71125,0.7111,0.71115,18100000.0
2009-12-18 07:52:00,0.71107,0.71115,0.71068,0.71093,40400000.0
2009-12-18 07:53:00,0.71087,0.71098,0.71066,0.71084,45600000.0
2009-12-18 07:54:00,0.7112,0.71125,0.71115,0.71125,20800000.0
2009-12-18 07:55:00,0.71125,0.71145,0.71125,0.71135,36800000.0
2009-12-18 07:56:00,0.7113,0.7114,0.7113,0.71135,46500000.0
2009-12-18 07:57:00,0.7114,0.71145,0.7114,0.71145,3200000.0
2009-12-18 07:58:00,0.7114,0.71145,0.7113,0.71135,19300000.0
2009-12-18 07:59:00,0.7114,0.71145,0.71135,0.71135,20800000.0
2009-12-18 08:00:00,0.7114,0.71145,0.71135,0.7114,11200000.0
2009-12-18 08:01:00,0.7114,0.7114,0.71135,0.71135,4800000.0
2009-12-18 08:02:00,0.71135,0.7114,0.71065,0.7107,161300000.0
2009-12-18 08:03:00,0.7107,0.7107,0.71045,0.7106,146800000.0
2009-12-18 08:04:00,0.7106,0.711,0.7106,0.711,120200000.0
2009-12-18 08:05:00,0.711,0.7111,0.7108,0.7108,80500000.0
2009-12-18 08:06:00,0.7108,0.711,0.7108,0.711,44500000.0
2009-12-18 08:07:00,0.71105,0.71115,0.71105,0.7111,27200000.0
2009-12-18 08:08:00,0.71105,0.71105,0.711,0.71105,52100000.0
2009-12-18 08:09:00,0.71105,0.7111,0.71105,0.7111,10600000.0
2009-12-18 08:10:00,0.71105,0.71115,0.71105,0.7111,104000000.0
2009-12-18 08:11:00,0.7111,0.7112,0.71105,0.71105,73300000.0
2009-12-18 08:12:00,0.71105,0.7113,0.71105,0.71115,64000000.0
2009-12-18 08:13:00,0.7111,0.7111,0.71075,0.71075,48000000.0
2009-12-18 08:14:00,0.71065,0.71075,0.7106,0.7107,50500000.0
2009-12-18 08:15:00,0.71075,0.7113,0.71075,0.71095,100800000.0
2009-12-18 08:16:00,0.71105,0.71125,0.711,0.7112,86600000.0
2009-12-18 08:17:00,0.7112,0.7113,0.7111,0.71125,76800000.0
2009-12-18 08:18:00,0.71125,0.71125,0.71115,0.71115,48000000.0
2009-12-18 08:19:00,0.71115,0.71115,0.711,0.71105,34300000.0
2009-12-18 08:20:00,0.71095,0.71105,0.7109,0.71095,73900000.0
2009-12-18 08:21:00,0.71095,0.71105,0.7109,0.7109,68900000.0
2009-12-18 08:22:00,0.7109,0.71095,0.7109,0.71095,54500000.0
2009-12-18 08:23:00,0.7109,0.71095,0.71085,0.71095,18400000.0
2009-12-18 08:24:00,0.7109,0.71125,0.71085,0.71125,110400000.0
2009-12-18 08:25:00,0.71125,0.7115,0.71115,0.71115,187200000.0
2009-12-18 08:26:00,0.71115,0.71125,0.71115,0.7112,121600000.0
2009-12-18 08:27:00,0.7112,0.7115,0.71115,0.71125,177000000.0
2009-12-18 08:28:00,0.71135,0.71135,0.71115,0.7112,159500000.0
2009-12-18 08:29:00,0.7112,0.71125,0.7112,0.7112,176200000.0
2009-12-18 08:30:00,0.71115,0.7112,0.7111,0.71115,157200000.0
2009-12-18 08:31:00,0.71115,0.71135,0.71115,0.71135,116200000.0
2009-12-18 08:32:00,0.7113,0.71135,0.7113,0.71135,65400000.0
2009-12-18 08:33:00,0.7114,0.71155,0.7114,0.7114,14000000.0
2009-12-18 08:34:00,0.7114,0.7114,0.7114,0.7114,13000000.0
2009-12-18 08:35:00,0.7115,0.7116,0.7115,0.7116,9600000.0
2009-12-18 08:36:00,0.7116,0.7116,0.7113,0.7113,17300000.0
2009-12-18 08:37:00,0.7113,0.71135,0.7112,0.7113,23300000.0
2009-12-18 08:38:00,0.71115,0.71125,0.7111,0.71125,55500000.0
2009-12-18 08:39:00,0.71125,0.71125,0.71105,0.7111,37900000.0
2009-12-18 08:40:00,0.71105,0.7112,0.71065,0.7108,256700000.0
2009-12-18 08:41:00,0.7108,0.71085,0.7105,0.71065,215300000.0
2009-12-18 08:42:00,0.71065,0.71065,0.71045,0.71055,80300000.0
2009-12-18 08:43:00,0.7105,0.71085,0.7105,0.7108,106800000.0
2009-12-18 08:44:00,0.7108,0.7108,0.71055,0.71055,74400000.0
2009-12-18 08:45:00,0.7105,0.7106,0.7103,0.7106,101600000.0
2009-12-18 08:46:00,0.7106,0.7107,0.71055,0.7107,44300000.0
2009-12-18 08:47:00,0.7107,0.7109,0.7107,0.7109,141700000.0
2009-12-18 08:48:00,0.71105,0.71105,0.7109,0.71105,50200000.0
2009-12-18 08:49:00,0.71105,0.71115,0.711,0.71115,51600000.0
2009-12-18 08:50:00,0.71115,0.71115,0.71105,0.71115,37600000.0
2009-12-18 08:51:00,0.71115,0.7113,0.711,0.7111,118800000.0
2009-12-18 08:52:00,0.71105,0.7111,0.71095,0.711,38800000.0
2009-12-18 08:53:00,0.71105,0.71115,0.71105,0.71115,67800000.0
2009-12-18 08:54:00,0.71115,0.71125,0.71115,0.71125,46600000.0
2009-12-18 08:55:00,0.7112,0.71155,0.7112,0.71135,140200000.0
2009-12-18 08:56:00,0.71135,0.7115,0.71135,0.7114,43000000.0
2009-12-18 08:57:00,0.71145,0.7115,0.71135,0.71135,59700000.0
2009-12-18 08:58:00,0.71135,0.7114,0.7112,0.7112,78500000.0
2009-12-18 08:59:00,0.71125,0.71125,0.7112,0.7112,8000000.0
2009-12-18 09:00:00,0.7111,0.7111,0.71005,0.71005,135900000.0
2009-12-18 09:01:00,0.71005,0.7105,0.70985,0.7105,113000000.0
2009-12-18 09:02:00,0.71045,0.71045,0.7101,0.7102,84200000.0
2009-12-18 09:03:00,0.7102,0.71025,0.7102,0.71025,30600000.0
2009-12-18 09:04:00,0.7102,0.71035,0.7102,0.71025,139800000.0
2009-12-18 09:05:00,0.71025,0.7103,0.70945,0.70985,191900000.0
2009-12-18 09:06:00,0.70985,0.71005,0.7098,0.71005,72600000.0
2009-12-18 09:07:00,0.71005,0.7101,0.70995,0.70995,104400000.0
2009-12-18 09:08:00,0.70995,0.70995,0.7098,0.7098,42400000.0
2009-12-18 09:09:00,0.7098,0.7098,0.7097,0.7097,25000000.0
2009-12-18 09:10:00,0.70965,0.71,0.70965,0.71,98000000.0
2009-12-18 09:11:00,0.71,0.7102,0.70995,0.7102,166200000.0
2009-12-18 09:12:00,0.7102,0.7104,0.71015,0.71035,102700000.0
2009-12-18 09:13:00,0.71035,0.71035,0.7102,0.71035,62500000.0
2009-12-18 09:14:00,0.71035,0.71035,0.7103,0.71035,55000000.0
2009-12-18 09:15:00,0.71035,0.71035,0.71015,0.71015,83900000.0
2009-12-18 09:16:00,0.7102,0.71025,0.71005,0.71005,63000000.0
2009-12-18 09:17:00,0.71005,0.7103,0.70995,0.71005,32000000.0
2009-12-18 09:18:00,0.71005,0.71045,0.71005,0.71045,88800000.0
2009-12-18 09:19:00,0.71045,0.71045,0.70995,0.70995,85500000.0
2009-12-18 09:20:00,0.7101,0.71015,0.71,0.71005,138000000.0
2009-12-18 09:21:00,0.7101,0.7101,0.71,0.7101,188200000.0
2009-12-18 09:22:00,0.7101,0.7104,0.7101,0.7104,92800000.0
2009-12-18 09:23:00,0.7104,0.71105,0.71025,0.71105,217600000.0
2009-12-18 09:24:00,0.71105,0.71105,0.71085,0.71095,182500000.0
2009-12-18 09:25:00,0.7109,0.7109,0.71085,0.71085,26100000.0
2009-12-18 09:26:00,0.71085,0.71085,0.7105,0.71065,150100000.0
2009-12-18 09:27:00,0.71065,0.71075,0.71065,0.7107,51300000.0
2009-12-18 09:28:00,0.71075,0.7108,0.71065,0.71065,45000000.0
2009-12-18 09:29:00,0.7106,0.7106,0.7105,0.71055,24300000.0
2009-12-18 09:30:00,0.7105,0.71055,0.7105,0.71055,16400000.0
2009-12-18 09:31:00,0.7105,0.7105,0.71035,0.71035,200800000.0
2009-12-18 09:32:00,0.7104,0.71045,0.71035,0.71045,192200000.0
2009-12-18 09:33:00,0.71045,0.71055,0.71045,0.71055,15800000.0
2009-12-18 09:34:00,0.71055,0.71055,0.71055,0.71055,12800000.0
2009-12-18 09:35:00,0.71055,0.71095,0.71055,0.71095,58300000.0
2009-12-18 09:36:00,0.7109,0.71095,0.7108,0.71095,97600000.0
2009-12-18 09:37:00,0.71095,0.71095,0.71085,0.71085,100200000.0
2009-12-18 09:38:00,0.71085,0.71095,0.71085,0.7109,83400000.0
2009-12-18 09:39:00,0.71095,0.71115,0.71095,0.71095,117100000.0
2009-12-18 09:40:00,0.711,0.711,0.71095,0.711,51300000.0
2009-12-18 09:41:00,0.71105,0.71105,0.71075,0.71075,119400000.0
2009-12-18 09:42:00,0.71075,0.7108,0.71055,0.71055,134400000.0
2009-12-18 09:43:00,0.71055,0.7106,0.7104,0.7104,96800000.0
2009-12-18 09:44:00,0.7104,0.71065,0.7104,0.71065,45600000.0
2009-12-18 09:45:00,0.71065,0.7108,0.71065,0.7108,99500000.0
2009-12-18 09:46:00,0.7108,0.71095,0.7108,0.71095,55400000.0
2009-12-18 09:47:00,0.71095,0.71125,0.71085,0.71125,180900000.0
2009-12-18 09:48:00,0.71125,0.71165,0.71125,0.7116,187200000.0
2009-12-18 09:49:00,0.7116,0.71165,0.7114,0.7115,209500000.0
2009-12-18 09:50:00,0.71155,0.71155,0.7112,0.71145,154000000.0
2009-12-18 09:51:00,0.71145,0.7117,0.7114,0.7116,98200000.0
2009-12-18 09:52:00,0.7116,0.7116,0.7115,0.7115,107600000.0
2009-12-18 09:53:00,0.7115,0.7116,0.7115,0.71155,33600000.0
2009-12-18 09:54:00,0.71155,0.71155,0.71155,0.71155,17600000.0
2009-12-18 09:55:00,0.71155,0.7119,0.71155,0.7118,185400000.0
2009-12-18 09:56:00,0.7118,0.7119,0.71165,0.7119,43000000.0
2009-12-18 09:57:00,0.7119,0.7119,0.71185,0.7119,33800000.0
2009-12-18 09:58:00,0.71185,0.71185,0.71145,0.71155,63200000.0
2009-12-18 09:59:00,0.7115,0.71155,0.71115,0.71115,97400000.0
2009-12-18 10:00:00,0.71115,0.7115,0.71095,0.71145,164400000.0
2009-12-18 10:01:00,0.7115,0.7116,0.7115,0.7116,53600000.0
2009-12-18 10:02:00,0.71155,0.7116,0.7115,0.7115,155200001.0
2009-12-18 10:03:00,0.71155,0.7121,0.71155,0.71205,181700000.0
2009-12-18 10:04:00,0.7121,0.7126,0.712,0.7126,464199999.0
2009-12-18 10:05:00,0.71265,0.71275,0.7126,0.7127,136600000.0
2009-12-18 10:06:00,0.7127,0.7132,0.7127,0.7132,89200000.0
2009-12-18 10:07:00,0.71315,0.71315,0.7129,0.7129,224800000.0
2009-12-18 10:08:00,0.7129,0.7131,0.71265,0.71265,252000000.0
2009-12-18 10:09:00,0.71275,0.71275,0.71245,0.7127,136200000.0
2009-12-18 10:10:00,0.7127,0.7127,0.71245,0.7125,93600000.0
2009-12-18 10:11:00,0.7125,0.7125,0.71215,0.71225,172900000.0
2009-12-18 10:12:00,0.71225,0.7123,0.71205,0.7122,140800000.0
2009-12-18 10:13:00,0.7122,0.7129,0.7122,0.71265,238100000.0
2009-12-18 10:14:00,0.71265,0.7127,0.71235,0.71255,216500000.0
2009-12-18 10:15:00,0.71235,0.71235,0.71205,0.71215,125900000.0
2009-12-18 10:16:00,0.7121,0.71235,0.71195,0.7123,250899999.0
2009-12-18 10:17:00,0.71235,0.7128,0.71235,0.7126,263000000.0
2009-12-18 10:18:00,0.71195,0.7124,0.71195,0.71205,192100000.0
2009-12-18 10:19:00,0.7121,0.71245,0.7121,0.7122,213600000.0
2009-12-18 10:20:00,0.7122,0.71245,0.71215,0.7124,236100000.0
2009-12-18 10:21:00,0.7124,0.7127,0.7123,0.7127,257999999.0
2009-12-18 10:22:00,0.7127,0.7127,0.71235,0.71235,303200000.0
2009-12-18 10:23:00,0.71235,0.71265,0.71235,0.7125,187700000.0
2009-12-18 10:24:00,0.7125,0.7125,0.7121,0.71245,354500000.0
2009-12-18 10:25:00,0.71245,0.71305,0.71245,0.71295,181300000.0
2009-12-18 10:26:00,0.71295,0.71295,0.71265,0.7128,218100000.0
2009-12-18 10:27:00,0.71285,0.71295,0.71235,0.7124,154700000.0
2009-12-18 10:28:00,0.7124,0.71285,0.7122,0.71275,277200000.0
2009-12-18 10:29:00,0.7128,0.7128,0.7125,0.71265,251300000.0
2009-12-18 10:30:00,0.71265,0.71275,0.71255,0.71265,184600000.0
2009-12-18 10:31:00,0.71265,0.71265,0.71205,0.71235,261100000.0
2009-12-18 10:32:00,0.71235,0.71255,0.71235,0.7125,232500000.0
2009-12-18 10:33:00,0.7124,0.7127,0.71235,0.71245,289900000.0
2009-12-18 10:34:00,0.7124,0.71255,0.7124,0.71245,161799999.0
2009-12-18 10:35:00,0.71245,0.7125,0.7121,0.71215,272200000.0
2009-12-18 10:36:00,0.71215,0.71245,0.712,0.7124,232100000.0
2009-12-18 10:37:00,0.7124,0.7124,0.71215,0.7122,174200000.0
2009-12-18 10:38:00,0.71215,0.7122,0.71215,0.7122,133600000.0
2009-12-18 10:39:00,0.7122,0.71235,0.7122,0.71225,165500000.0
2009-12-18 10:40:00,0.71235,0.7125,0.71225,0.71225,125600000.0
2009-12-18 10:41:00,0.71225,0.7123,0.71215,0.71215,69600000.0
2009-12-18 10:42:00,0.7121,0.7122,0.7121,0.7121,149000000.0
2009-12-18 10:43:00,0.7122,0.71225,0.712,0.7122,109700000.0
2009-12-18 10:44:00,0.7122,0.71225,0.712,0.712,69200000.0
2009-12-18 10:45:00,0.71205,0.7121,0.71185,0.71195,352400000.0
2009-12-18 10:46:00,0.712,0.71235,0.712,0.71235,189800000.0
2009-12-18 10:47:00,0.71235,0.7124,0.71215,0.7123,260700000.0
2009-12-18 10:48:00,0.7123,0.7123,0.712,0.712,163200000.0
2009-12-18 10:49:00,0.712,0.71205,0.71195,0.712,66600000.0
2009-12-18 10:50:00,0.712,0.71215,0.712,0.71215,24800000.0
2009-12-18 10:51:00,0.7121,0.7121,0.7118,0.71185,109800000.0
2009-12-18 10:52:00,0.71185,0.71185,0.7117,0.7118,279000000.0
2009-12-18 10:53:00,0.7118,0.7119,0.7117,0.7119,300000000.0
2009-12-18 10:54:00,0.71195,0.7121,0.7118,0.71195,65600000.0
2009-12-18 10:55:00,0.71195,0.71195,0.71175,0.71175,36600000.0
2009-12-18 10:56:00,0.71175,0.71175,0.71165,0.7117,88000000.0
2009-12-18 10:57:00,0.7117,0.71175,0.7116,0.71175,35200000.0
2009-12-18 10:58:00,0.71175,0.7118,0.7116,0.7117,128700000.0
2009-12-18 10:59:00,0.71175,0.712,0.71155,0.71185,129400000.0
2009-12-18 11:00:00,0.7118,0.71185,0.71145,0.71145,160700000.0
2009-12-18 11:01:00,0.71145,0.7116,0.7113,0.7114,98300000.0
2009-12-18 11:02:00,0.71135,0.71155,0.71135,0.71145,81700000.0
2009-12-18 11:03:00,0.71145,0.71155,0.7112,0.7113,171500000.0
2009-12-18 11:04:00,0.7113,0.71145,0.71115,0.7113,239500000.0
2009-12-18 11:05:00,0.7113,0.71145,0.7112,0.71135,133000000.0
2009-12-18 11:06:00,0.71135,0.71135,0.71125,0.71135,119000000.0
2009-12-18 11:07:00,0.7113,0.7114,0.71125,0.71135,92500000.0
2009-12-18 11:08:00,0.71135,0.71135,0.7111,0.7111,45200000.0
2009-12-18 11:09:00,0.7111,0.71115,0.71075,0.71075,95100000.0
2009-12-18 11:10:00,0.7108,0.71125,0.7108,0.71115,112500000.0
2009-12-18 11:11:00,0.7111,0.7114,0.7111,0.71135,150200000.0
2009-12-18 11:12:00,0.71125,0.71125,0.71085,0.7109,91700000.0
2009-12-18 11:13:00,0.71085,0.71115,0.7108,0.71085,133600000.0
2009-12-18 11:14:00,0.71085,0.71085,0.71085,0.71085,17600000.0
2009-12-18 11:15:00,0.71085,0.71085,0.71075,0.71075,48000000.0
2009-12-18 11:16:00,0.71075,0.7111,0.71075,0.711,84300000.0
2009-12-18 11:17:00,0.711,0.7111,0.7108,0.71085,110300000.0
2009-12-18 11:18:00,0.71085,0.71085,0.71085,0.71085,9600000.0
2009-12-18 11:19:00,0.7108,0.7108,0.7105,0.7107,74800000.0
2009-12-18 11:20:00,0.71065,0.71075,0.71065,0.71065,59200000.0
2009-12-18 11:21:00,0.71065,0.71065,0.7105,0.71055,122200000.0
2009-12-18 11:22:00,0.71045,0.71065,0.7104,0.7104,108500000.0
2009-12-18 11:23:00,0.7104,0.7104,0.7104,0.7104,9600000.0
2009-12-18 11:24:00,0.7104,0.7104,0.71035,0.71035,51200000.0
2009-12-18 11:25:00,0.7103,0.71055,0.7103,0.7105,26400000.0
2009-12-18 11:26:00,0.71019,0.71037,0.70989,0.71021,275800000.0
2009-12-18 11:27:00,0.7105,0.7105,0.7102,0.7103,123300000.0
2009-12-18 11:28:00,0.7103,0.7103,0.7102,0.71025,84000000.0
2009-12-18 11:29:00,0.71025,0.71055,0.7102,0.71035,127300000.0
2009-12-18 11:30:00,0.71055,0.71055,0.7103,0.71035,68000000.0
2009-12-18 11:31:00,0.71035,0.7105,0.7103,0.71045,100600000.0
2009-12-18 11:32:00,0.71035,0.71035,0.7102,0.71025,95200000.0
2009-12-18 11:33:00,0.71025,0.71045,0.71025,0.71045,76000000.0
2009-12-18 11:34:00,0.71045,0.7105,0.7104,0.7104,102800000.0
2009-12-18 11:35:00,0.7104,0.7106,0.7104,0.7105,166700000.0
2009-12-18 11:36:00,0.7105,0.7105,0.7105,0.7105,3200000.0
2009-12-18 11:37:00,0.71055,0.71065,0.7105,0.71055,79400000.0
2009-12-18 11:38:00,0.7105,0.7105,0.7101,0.71025,157800000.0
2009-12-18 11:39:00,0.71025,0.7103,0.71025,0.7103,12800000.0
2009-12-18 11:40:00,0.7103,0.7103,0.71025,0.71025,59200000.0
2009-12-18 11:41:00,0.7102,0.71045,0.7102,0.7104,89600000.0
2009-12-18 11:42:00,0.7104,0.7105,0.7104,0.7105,51200000.0
2009-12-18 11:43:00,0.71055,0.71065,0.7105,0.7106,49800000.0
2009-12-18 11:44:00,0.7106,0.7106,0.7106,0.7106,6400000.0
2009-12-18 11:45:00,0.7106,0.71095,0.7106,0.7108,170300000.0
2009-12-18 11:46:00,0.71075,0.71125,0.71075,0.7112,101000000.0
2009-12-18 11:47:00,0.7112,0.71145,0.7112,0.7114,112800000.0
2009-12-18 11:48:00,0.71135,0.7115,0.71135,0.7115,75200000.0
2009-12-18 11:49:00,0.71145,0.7115,0.71125,0.71125,162800000.0
2009-12-18 11:50:00,0.71125,0.71135,0.71115,0.71125,144600000.0
2009-12-18 11:51:00,0.7112,0.7112,0.71105,0.71105,93100000.0
2009-12-18 11:52:00,0.71105,0.71105,0.71065,0.71075,154700000.0
2009-12-18 11:53:00,0.7108,0.71105,0.7108,0.71105,86000000.0
2009-12-18 11:54:00,0.71105,0.71125,0.71105,0.71105,13800000.0
2009-12-18 11:55:00,0.71105,0.71105,0.7109,0.71095,131900000.0
2009-12-18 11:56:00,0.71095,0.71105,0.71085,0.711,94600000.0
2009-12-18 11:57:00,0.71105,0.71175,0.711,0.7117,139200000.0
2009-12-18 11:58:00,0.7117,0.71175,0.7115,0.7116,228200001.0
2009-12-18 11:59:00,0.7117,0.71185,0.71165,0.7117,136500000.0
2009-12-18 12:00:00,0.7119,0.7119,0.7116,0.7116,108700000.0
2009-12-18 12:01:00,0.7116,0.7116,0.7114,0.7114,97600000.0
2009-12-18 12:02:00,0.7114,0.7114,0.7113,0.71135,111200000.0
2009-12-18 12:03:00,0.7114,0.71155,0.71115,0.71115,144200000.0
2009-12-18 12:04:00,0.71115,0.71125,0.71065,0.7107,197700000.0
2009-12-18 12:05:00,0.7107,0.71085,0.71065,0.71075,164000000.0
2009-12-18 12:06:00,0.71075,0.71075,0.71055,0.7106,47200000.0
2009-12-18 12:07:00,0.7106,0.7106,0.71045,0.71045,37500000.0
2009-12-18 12:08:00,0.71055,0.71065,0.71045,0.7105,57800000.0
2009-12-18 12:09:00,0.7105,0.71065,0.71035,0.71035,166300000.0
2009-12-18 12:10:00,0.71035,0.71075,0.71035,0.71065,135800000.0
2009-12-18 12:11:00,0.71065,0.71075,0.7105,0.71055,104000000.0
2009-12-18 12:12:00,0.71055,0.71075,0.71055,0.71065,83200000.0
2009-12-18 12:13:00,0.71065,0.71085,0.71055,0.7108,212900000.0
2009-12-18 12:14:00,0.71075,0.71095,0.71075,0.71095,108400000.0
2009-12-18 12:15:00,0.71095,0.7112,0.71095,0.71115,242000000.0
2009-12-18 12:16:00,0.71115,0.71115,0.7106,0.7106,219700000.0
2009-12-18 12:17:00,0.7106,0.71085,0.71055,0.71085,200999999.0
2009-12-18 12:18:00,0.71085,0.71085,0.71035,0.7104,201000000.0
2009-12-18 12:19:00,0.71035,0.71035,0.7102,0.71025,153600000.0
2009-12-18 12:20:00,0.7102,0.71045,0.7102,0.7104,138500000.0
2009-12-18 12:21:00,0.7105,0.71095,0.7105,0.71095,91700000.0
2009-12-18 12:22:00,0.71095,0.71135,0.71095,0.7113,116300000.0
2009-12-18 12:23:00,0.7113,0.7113,0.71105,0.71105,137900000.0
2009-12-18 12:24:00,0.71115,0.71115,0.71075,0.71075,181500000.0
2009-12-18 12:25:00,0.71075,0.71075,0.71035,0.7105,269500000.0
2009-12-18 12:26:00,0.7105,0.7107,0.7105,0.71065,176500000.0
2009-12-18 12:27:00,0.71065,0.7107,0.71035,0.71055,194700000.0
2009-12-18 12:28:00,0.71055,0.71055,0.7105,0.71055,47400000.0
2009-12-18 12:29:00,0.71055,0.71055,0.7104,0.7105,116400000.0
2009-12-18 12:30:00,0.7105,0.71055,0.71045,0.7105,106800000.0
2009-12-18 12:31:00,0.7105,0.71075,0.7105,0.71075,144300000.0
2009-12-18 12:32:00,0.71075,0.71075,0.71055,0.7106,43200000.0
2009-12-18 12:33:00,0.7106,0.7107,0.71045,0.71055,91100000.0
2009-12-18 12:34:00,0.7105,0.7107,0.7105,0.71055,45600000.0
2009-12-18 12:35:00,0.71055,0.71055,0.71055,0.71055,3200000.0
2009-12-18 12:36:00,0.71055,0.7106,0.71055,0.71055,49400000.0
2009-12-18 12:37:00,0.71055,0.71075,0.71055,0.7107,86100000.0
2009-12-18 12:38:00,0.7107,0.7107,0.71055,0.7106,47100000.0
2009-12-18 12:39:00,0.7106,0.7106,0.71055,0.71055,49600000.0
2009-12-18 12:40:00,0.7106,0.7106,0.71055,0.71055,29800000.0
2009-12-18 12:41:00,0.71055,0.71055,0.7103,0.7105,46000000.0
2009-12-18 12:42:00,0.7105,0.7107,0.7105,0.7107,28800000.0
2009-12-18 12:43:00,0.71065,0.71065,0.71055,0.71055,20200000.0
2009-12-18 12:44:00,0.71055,0.7106,0.71055,0.71055,8000000.0
2009-12-18 12:45:00,0.7106,0.7106,0.71055,0.71055,9600000.0
2009-12-18 12:46:00,0.71055,0.71055,0.71055,0.71055,3200000.0
2009-12-18 12:47:00,0.71055,0.71065,0.71055,0.71065,19200000.0
2009-12-18 12:48:00,0.71065,0.7107,0.71065,0.71065,30400000.0
2009-12-18 12:49:00,0.71065,0.7107,0.71065,0.7107,14400000.0
2009-12-18 12:50:00,0.7107,0.7107,0.7105,0.7105,24800000.0
2009-12-18 12:51:00,0.71045,0.7105,0.71045,0.71045,8000000.0
2009-12-18 12:52:00,0.71033,0.7104,0.71031,0.71036,155300000.0
2009-12-18 12:53:00,0.71055,0.7106,0.7105,0.71055,66200000.0
2009-12-18 12:54:00,0.71055,0.71065,0.71055,0.7106,17600000.0
2009-12-18 12:55:00,0.7106,0.7107,0.71055,0.71055,139400000.0
2009-12-18 12:56:00,0.71055,0.7108,0.71055,0.71075,138100000.0
2009-12-18 12:57:00,0.71075,0.7109,0.7107,0.7108,214800000.0
2009-12-18 12:58:00,0.71085,0.711,0.7108,0.7109,96800000.0
2009-12-18 12:59:00,0.7109,0.711,0.7108,0.71095,159800000.0
2009-12-18 13:00:00,0.71095,0.71095,0.71075,0.71085,60600000.0
2009-12-18 13:01:00,0.71085,0.7109,0.7107,0.71085,40400000.0
2009-12-18 13:02:00,0.71085,0.7112,0.71085,0.7111,43000000.0
2009-12-18 13:03:00,0.71115,0.71135,0.71115,0.7113,79200000.0
2009-12-18 13:04:00,0.71135,0.71135,0.7112,0.7113,29000000.0
2009-12-18 13:05:00,0.71135,0.71145,0.71125,0.71125,42200000.0
2009-12-18 13:06:00,0.71125,0.71125,0.71075,0.71075,208000000.0
2009-12-18 13:07:00,0.71075,0.71075,0.71055,0.7107,236100000.0
2009-12-18 13:08:00,0.71065,0.71085,0.71065,0.7108,174400000.0
2009-12-18 13:09:00,0.71085,0.71105,0.71085,0.71085,132800000.0
2009-12-18 13:10:00,0.71085,0.71095,0.7105,0.7106,366500000.0
2009-12-18 13:11:00,0.7106,0.71075,0.7106,0.7107,212800000.0
2009-12-18 13:12:00,0.7107,0.71075,0.7106,0.7106,145700000.0
2009-12-18 13:13:00,0.7106,0.71065,0.71045,0.71055,80600000.0
2009-12-18 13:14:00,0.71055,0.71065,0.7104,0.7105,213000000.0
2009-12-18 13:15:00,0.71055,0.7106,0.7105,0.7105,145000000.0
2009-12-18 13:16:00,0.71045,0.7106,0.7104,0.7106,22600000.0
2009-12-18 13:17:00,0.7107,0.7109,0.71065,0.7109,52000000.0
2009-12-18 13:18:00,0.7109,0.7109,0.7109,0.7109,6400000.0
2009-12-18 13:19:00,0.711,0.7112,0.711,0.71115,26400000.0
2009-12-18 13:20:00,0.71105,0.71115,0.7109,0.711,104000000.0
2009-12-18 13:21:00,0.711,0.71105,0.71095,0.71095,26400000.0
2009-12-18 13:22:00,0.71095,0.71095,0.71075,0.71075,45600000.0
2009-12-18 13:23:00,0.71075,0.71075,0.7105,0.7105,82600000.0
2009-12-18 13:24:00,0.7105,0.7106,0.71045,0.7105,66300000.0
2009-12-18 13:25:00,0.7105,0.71055,0.71045,0.7105,70400000.0
2009-12-18 13:26:00,0.7105,0.7106,0.71045,0.7105,92800000.0
2009-12-18 13:27:00,0.71045,0.7105,0.7104,0.7105,90400000.0
2009-12-18 13:28:00,0.7105,0.71065,0.7104,0.7105,77400000.0
2009-12-18 13:29:00,0.7105,0.71055,0.71035,0.7105,147900000.0
2009-12-18 13:30:00,0.71045,0.7106,0.71035,0.7104,96500000.0
2009-12-18 13:31:00,0.7104,0.7104,0.7103,0.7104,56000000.0
2009-12-18 13:32:00,0.7104,0.7105,0.7103,0.7105,73600000.0
2009-12-18 13:33:00,0.7105,0.71055,0.7103,0.71045,75800000.0
2009-12-18 13:34:00,0.71045,0.7105,0.7103,0.7105,72500000.0
2009-12-18 13:35:00,0.7105,0.71055,0.7104,0.7104,115900000.0
2009-12-18 13:36:00,0.7104,0.71045,0.7104,0.71045,22400000.0
2009-12-18 13:37:00,0.7105,0.7105,0.71045,0.71045,12800000.0
2009-12-18 13:38:00,0.71035,0.7104,0.7101,0.7101,140400000.0
2009-12-18 13:39:00,0.7101,0.71055,0.7101,0.7104,128900000.0
2009-12-18 13:40:00,0.71035,0.71045,0.71025,0.7103,112900000.0
2009-12-18 13:41:00,0.71025,0.71065,0.71025,0.71065,115100000.0
2009-12-18 13:42:00,0.71055,0.71085,0.71055,0.71085,99500000.0
2009-12-18 13:43:00,0.7109,0.7109,0.7107,0.7108,142400000.0
2009-12-18 13:44:00,0.7108,0.71095,0.71075,0.7109,557000000.0
2009-12-18 13:45:00,0.71085,0.7111,0.71075,0.71095,619400000.0
2009-12-18 13:46:00,0.71095,0.71115,0.71085,0.71115,627500000.0
2009-12-18 13:47:00,0.7112,0.7112,0.71105,0.71105,12800000.0
2009-12-18 13:48:00,0.71105,0.71105,0.71105,0.71105,21600000.0
2009-12-18 13:49:00,0.71105,0.71105,0.71105,0.71105,25600000.0
2009-12-18 13:50:00,0.71105,0.71105,0.711,0.71105,36800000.0
2009-12-18 13:51:00,0.71105,0.71105,0.711,0.71105,43200000.0
2009-12-18 13:52:00,0.71105,0.71105,0.7108,0.7108,60100000.0
2009-12-18 13:53:00,0.7108,0.7108,0.71035,0.71035,157300000.0
2009-12-18 13:54:00,0.71035,0.71035,0.7102,0.7103,82900000.0
2009-12-18 13:55:00,0.7103,0.71035,0.71025,0.71035,30600000.0
2009-12-18 13:56:00,0.71035,0.71035,0.71015,0.71015,63600000.0
2009-12-18 13:57:00,0.71015,0.7102,0.71015,0.71015,72200000.0
2009-12-18 13:58:00,0.71015,0.71015,0.71015,0.71015,99200000.0
2009-12-18 13:59:00,0.71015,0.71015,0.71,0.7101,66400000.0
2009-12-18 14:00:00,0.7101,0.7102,0.7101,0.7102,33400000.0
2009-12-18 14:01:00,0.7102,0.7102,0.7101,0.71015,13800000.0
2009-12-18 14:02:00,0.71015,0.71015,0.70995,0.70995,133200000.0
2009-12-18 14:03:00,0.70995,0.70995,0.70995,0.70995,25400000.0
2009-12-18 14:04:00,0.70995,0.7101,0.7099,0.7099,102500000.0
2009-12-18 14:05:00,0.70985,0.70995,0.70975,0.70975,182200000.0
2009-12-18 14:06:00,0.70975,0.70975,0.7097,0.70975,66400000.0
2009-12-18 14:07:00,0.7098,0.7098,0.70965,0.70965,159300000.0
2009-12-18 14:08:00,0.70965,0.70995,0.70965,0.7098,71600000.0
2009-12-18 14:09:00,0.70985,0.70985,0.70975,0.70975,46400000.0
2009-12-18 14:10:00,0.70975,0.70975,0.7088,0.70895,159900000.0
2009-12-18 14:11:00,0.709,0.7092,0.709,0.7091,64100000.0
2009-12-18 14:12:00,0.7091,0.7091,0.7086,0.70865,221700000.0
2009-12-18 14:13:00,0.70875,0.70885,0.7087,0.70885,96900000.0
2009-12-18 14:14:00,0.70885,0.70915,0.70885,0.70915,140500000.0
2009-12-18 14:15:00,0.70915,0.70915,0.709,0.709,46400000.0
2009-12-18 14:16:00,0.709,0.70905,0.709,0.70905,101200000.0
2009-12-18 14:17:00,0.70905,0.70905,0.709,0.709,90100000.0
2009-12-18 14:18:00,0.709,0.7094,0.709,0.7093,173300000.0
2009-12-18 14:19:00,0.7093,0.70945,0.7093,0.7093,154900000.0
2009-12-18 14:20:00,0.7093,0.7093,0.709,0.70905,72700000.0
2009-12-18 14:21:00,0.70905,0.7091,0.70905,0.70905,43000000.0
2009-12-18 14:22:00,0.70905,0.70905,0.709,0.709,96200000.0
2009-12-18 14:23:00,0.709,0.7091,0.7085,0.7087,257600000.0
2009-12-18 14:24:00,0.70865,0.7087,0.70855,0.70865,142400000.0
2009-12-18 14:25:00,0.70865,0.7088,0.70865,0.70875,108400000.0
2009-12-18 14:26:00,0.70875,0.709,0.70875,0.709,125499999.0
2009-12-18 14:27:00,0.709,0.709,0.70865,0.70875,167200000.0
2009-12-18 14:28:00,0.7088,0.7091,0.7088,0.70905,287600000.0
2009-12-18 14:29:00,0.70905,0.7091,0.70905,0.70905,193400000.0
2009-12-18 14:30:00,0.7091,0.70915,0.70895,0.70895,125000000.0
2009-12-18 14:31:00,0.70895,0.70895,0.70875,0.70875,41400000.0
2009-12-18 14:32:00,0.70875,0.70875,0.7086,0.7087,110400000.0
2009-12-18 14:33:00,0.7087,0.70895,0.7087,0.70885,227500000.0
2009-12-18 14:34:00,0.7088,0.70895,0.70875,0.70875,302200000.0
2009-12-18 14:35:00,0.70875,0.70875,0.70855,0.70865,165400000.0
2009-12-18 14:36:00,0.70855,0.70885,0.70855,0.70875,224700000.0
2009-12-18 14:37:00,0.70875,0.70895,0.70865,0.70895,152300000.0
2009-12-18 14:38:00,0.709,0.70905,0.70875,0.70885,151600000.0
2009-12-18 14:39:00,0.7089,0.7091,0.7089,0.709,192000000.0
2009-12-18 14:40:00,0.709,0.70925,0.709,0.70925,203700000.0
2009-12-18 14:41:00,0.70925,0.7094,0.70925,0.7094,34400000.0
2009-12-18 14:42:00,0.7094,0.7094,0.7091,0.7093,179600001.0
2009-12-18 14:43:00,0.7093,0.7097,0.7093,0.70965,177800000.0
2009-12-18 14:44:00,0.70965,0.70995,0.7096,0.7099,416100000.0
2009-12-18 14:45:00,0.7099,0.7102,0.7098,0.71,228300000.0
2009-12-18 14:46:00,0.71,0.7103,0.71,0.71025,171400000.0
2009-12-18 14:47:00,0.71025,0.71025,0.71015,0.71015,98800000.0
2009-12-18 14:48:00,0.71015,0.71055,0.71015,0.7105,279400000.0
2009-12-18 14:49:00,0.7105,0.71055,0.71035,0.71035,79400000.0
2009-12-18 14:50:00,0.71035,0.7105,0.71035,0.7104,102300000.0
2009-12-18 14:51:00,0.7104,0.7104,0.7102,0.7102,40000000.0
2009-12-18 14:52:00,0.7102,0.71035,0.7102,0.7102,66200000.0
2009-12-18 14:53:00,0.71015,0.71015,0.71,0.71005,71000000.0
2009-12-18 14:54:00,0.71005,0.71005,0.70995,0.70995,76400000.0
2009-12-18 14:55:00,0.70995,0.71,0.7098,0.7098,47400000.0
2009-12-18 14:56:00,0.7098,0.7098,0.7095,0.7095,70800000.0
2009-12-18 14:57:00,0.7095,0.70975,0.7095,0.70955,86200000.0
2009-12-18 14:58:00,0.70955,0.70955,0.7092,0.7092,81200000.0
2009-12-18 14:59:00,0.70925,0.7093,0.70915,0.70915,40600000.0
2009-12-18 15:00:00,0.70915,0.70915,0.7089,0.70895,54500000.0
2009-12-18 15:01:00,0.70895,0.70915,0.70895,0.70915,33800000.0
2009-12-18 15:02:00,0.70915,0.7092,0.70895,0.709,50500000.0
2009-12-18 15:03:00,0.709,0.70925,0.70895,0.70925,263000000.0
2009-12-18 15:04:00,0.70925,0.70935,0.70915,0.70915,106200000.0
2009-12-18 15:05:00,0.70915,0.70915,0.709,0.70905,195000000.0
2009-12-18 15:06:00,0.70905,0.70915,0.70905,0.7091,39200000.0
2009-12-18 15:07:00,0.7091,0.70915,0.7091,0.70915,32000000.0
2009-12-18 15:08:00,0.70915,0.70915,0.7091,0.70915,32100000.0
2009-12-18 15:09:00,0.70915,0.70915,0.7091,0.7091,27200000.0
2009-12-18 15:10:00,0.7091,0.70925,0.70905,0.70915,83200000.0
2009-12-18 15:11:00,0.70915,0.70915,0.70895,0.70895,38900000.0
2009-12-18 15:12:00,0.70895,0.70895,0.70875,0.70885,134900000.0
2009-12-18 15:13:00,0.7088,0.7088,0.70865,0.7087,59000000.0
2009-12-18 15:14:00,0.7087,0.7087,0.7083,0.7083,120800000.0
2009-12-18 15:15:00,0.70835,0.70845,0.7083,0.7084,186500000.0
2009-12-18 15:16:00,0.70845,0.7086,0.7083,0.7084,226600000.0
2009-12-18 15:17:00,0.7085,0.70875,0.7085,0.70875,73600000.0
2009-12-18 15:18:00,0.70875,0.7089,0.7085,0.7085,182200000.0
2009-12-18 15:19:00,0.70855,0.70865,0.70855,0.7086,59200000.0
2009-12-18 15:20:00,0.7086,0.7086,0.70835,0.7085,85000000.0
2009-12-18 15:21:00,0.7085,0.70855,0.70835,0.7085,82100000.0
2009-12-18 15:22:00,0.7085,0.7085,0.7084,0.7084,30400000.0
2009-12-18 15:23:00,0.70845,0.7085,0.70825,0.70835,90700000.0
2009-12-18 15:24:00,0.70845,0.70845,0.7084,0.70845,136300000.0
2009-12-18 15:25:00,0.70845,0.70845,0.7082,0.7084,98800000.0
2009-12-18 15:26:00,0.70845,0.70855,0.70845,0.70855,43300000.0
2009-12-18 15:27:00,0.70855,0.70855,0.70845,0.7085,49600000.0
2009-12-18 15:28:00,0.7085,0.70885,0.7085,0.70875,49100000.0
2009-12-18 15:29:00,0.70875,0.70875,0.70865,0.70865,45600000.0
2009-12-18 15:30:00,0.70865,0.7087,0.70815,0.70835,61700000.0
2009-12-18 15:31:00,0.70835,0.7085,0.70835,0.7085,44800000.0
2009-12-18 15:32:00,0.7085,0.70905,0.7085,0.70905,161400000.0
2009-12-18 15:33:00,0.70905,0.70915,0.7086,0.70875,143100000.0
2009-12-18 15:34:00,0.70875,0.70895,0.7086,0.70875,135700000.0
2009-12-18 15:35:00,0.70875,0.70875,0.70845,0.7086,327100000.0
2009-12-18 15:36:00,0.7086,0.7087,0.7084,0.7084,166700000.0
2009-12-18 15:37:00,0.7084,0.7087,0.7084,0.70865,53800000.0
2009-12-18 15:38:00,0.70865,0.7087,0.70845,0.7085,207500000.0
2009-12-18 15:39:00,0.70845,0.70855,0.7083,0.7083,70700000.0
2009-12-18 15:40:00,0.7083,0.7084,0.70805,0.7082,236100000.0
2009-12-18 15:41:00,0.7082,0.7082,0.70775,0.70805,267600000.0
2009-12-18 15:42:00,0.70805,0.7082,0.708,0.70815,378200000.0
2009-12-18 15:43:00,0.7081,0.7083,0.7081,0.70825,170200000.0
2009-12-18 15:44:00,0.7082,0.70855,0.7082,0.70835,285700000.0
2009-12-18 15:45:00,0.70835,0.7087,0.70835,0.70845,259600000.0
2009-12-18 15:46:00,0.70845,0.7087,0.70845,0.7087,219000000.0
2009-12-18 15:47:00,0.7087,0.7087,0.7085,0.7086,151900000.0
2009-12-18 15:48:00,0.7086,0.70865,0.70855,0.70865,58900000.0
2009-12-18 15:49:00,0.7086,0.7088,0.7086,0.7088,117200000.0
2009-12-18 15:50:00,0.7088,0.7088,0.7087,0.7088,69000000.0
2009-12-18 15:51:00,0.7088,0.7088,0.7087,0.7088,79100000.0
2009-12-18 15:52:00,0.7088,0.7088,0.7085,0.7087,189300000.0
2009-12-18 15:53:00,0.7087,0.7089,0.7087,0.7088,268400000.0
2009-12-18 15:54:00,0.7088,0.7089,0.7088,0.7088,10000000.0
2009-12-18 15:55:00,0.7088,0.7089,0.7088,0.7089,13700000.0
2009-12-18 15:56:00,0.7089,0.7089,0.7088,0.7089,39300000.0
2009-12-18 15:57:00,0.7089,0.7089,0.7089,0.7089,17000000.0
2009-12-18 15:58:00,0.7089,0.709,0.7083,0.70835,189400000.0
2009-12-18 15:59:00,0.7083,0.7086,0.70825,0.7085,164500000.0
2009-12-18 16:00:00,0.7085,0.7086,0.7085,0.7085,37900000.0
2009-12-18 16:01:00,0.7085,0.7085,0.708,0.708,115200000.0
2009-12-18 16:02:00,0.7081,0.7082,0.708,0.7081,106000000.0
2009-12-18 16:03:00,0.7081,0.7083,0.7081,0.7083,85500000.0
2009-12-18 16:04:00,0.7082,0.7084,0.7082,0.7083,154500000.0
2009-12-18 16:05:00,0.7083,0.7085,0.70815,0.70815,134000000.0
2009-12-18 16:06:00,0.7082,0.7083,0.7081,0.7083,172000000.0
2009-12-18 16:07:00,0.7083,0.7085,0.70825,0.7083,267400000.0
2009-12-18 16:08:00,0.7083,0.7088,0.7083,0.70865,295000000.0
2009-12-18 16:09:00,0.7087,0.709,0.7086,0.7086,123200000.0
2009-12-18 16:10:00,0.7088,0.709,0.7087,0.7087,97400000.0
2009-12-18 16:11:00,0.7088,0.7088,0.7087,0.7087,24000000.0
2009-12-18 16:12:00,0.7087,0.7089,0.7087,0.7087,44500000.0
2009-12-18 16:13:00,0.7087,0.70875,0.70865,0.7087,106200000.0
2009-12-18 16:14:00,0.7087,0.70885,0.7087,0.70875,246700000.0
2009-12-18 16:15:00,0.70875,0.7089,0.7087,0.7089,148200000.0
2009-12-18 16:16:00,0.7089,0.7091,0.7089,0.7091,46000000.0
2009-12-18 16:17:00,0.70905,0.70905,0.709,0.709,39000000.0
2009-12-18 16:18:00,0.709,0.70935,0.709,0.70915,232500000.0
2009-12-18 16:19:00,0.70915,0.7093,0.70915,0.7093,73300000.0
2009-12-18 16:20:00,0.7093,0.7093,0.7092,0.70925,159600000.0
2009-12-18 16:21:00,0.7093,0.70965,0.7093,0.7093,125200000.0
2009-12-18 16:22:00,0.70935,0.7095,0.70935,0.7094,30000000.0
2009-12-18 16:23:00,0.7094,0.7094,0.7091,0.7093,137800000.0
2009-12-18 16:24:00,0.7093,0.7095,0.7093,0.7094,85700000.0
2009-12-18 16:25:00,0.7094,0.7094,0.7092,0.7092,41200000.0
2009-12-18 16:26:00,0.7092,0.7092,0.70895,0.7091,137500000.0
2009-12-18 16:27:00,0.7091,0.7093,0.70905,0.7091,113300000.0
2009-12-18 16:28:00,0.7091,0.70915,0.70905,0.70915,49600000.0
2009-12-18 16:29:00,0.70915,0.70915,0.70905,0.70905,89700000.0
2009-12-18 16:30:00,0.70905,0.70915,0.70885,0.7091,185500000.0
2009-12-18 16:31:00,0.7091,0.7093,0.7091,0.7091,83900000.0
2009-12-18 16:32:00,0.7091,0.7091,0.7088,0.70885,170700000.0
2009-12-18 16:33:00,0.70885,0.7091,0.70885,0.7091,145200000.0
2009-12-18 16:34:00,0.7091,0.7091,0.70895,0.70895,75800000.0
2009-12-18 16:35:00,0.70895,0.70905,0.7087,0.70905,182800000.0
2009-12-18 16:36:00,0.7091,0.70915,0.7088,0.70885,137400000.0
2009-12-18 16:37:00,0.70885,0.70945,0.7088,0.70925,150800000.0
2009-12-18 16:38:00,0.70925,0.7093,0.70915,0.7092,137400000.0
2009-12-18 16:39:00,0.7092,0.7095,0.7092,0.7094,120000000.0
2009-12-18 16:40:00,0.70935,0.7095,0.70915,0.70935,300100000.0
2009-12-18 16:41:00,0.70935,0.70955,0.7093,0.7095,248400000.0
2009-12-18 16:42:00,0.7095,0.7096,0.7093,0.7095,260100000.0
2009-12-18 16:43:00,0.7095,0.70985,0.70945,0.7098,123800000.0
2009-12-18 16:44:00,0.7098,0.7103,0.7098,0.71025,326100000.0
2009-12-18 16:45:00,0.71025,0.7105,0.7101,0.7105,109200000.0
2009-12-18 16:46:00,0.7105,0.7106,0.7102,0.7103,391200000.0
2009-12-18 16:47:00,0.7103,0.71115,0.7103,0.71105,313900001.0
2009-12-18 16:48:00,0.71105,0.71105,0.71065,0.711,390100000.0
2009-12-18 16:49:00,0.711,0.711,0.71055,0.7107,241600000.0
2009-12-18 16:50:00,0.7107,0.7107,0.7106,0.71065,81100000.0
2009-12-18 16:51:00,0.71065,0.71065,0.7104,0.71045,68800000.0
2009-12-18 16:52:00,0.71045,0.71055,0.71025,0.7104,218899999.0
2009-12-18 16:53:00,0.7104,0.7104,0.7101,0.71015,338699999.0
2009-12-18 16:54:00,0.71015,0.7103,0.7101,0.7103,208500000.0
2009-12-18 16:55:00,0.7104,0.71075,0.7102,0.7107,273500000.0
2009-12-18 16:56:00,0.7107,0.7112,0.7106,0.7107,156000000.0
2009-12-18 16:57:00,0.7107,0.7108,0.7105,0.71075,235700000.0
2009-12-18 16:58:00,0.7108,0.7111,0.71075,0.7111,259100000.0
2009-12-18 16:59:00,0.7111,0.7112,0.7104,0.7106,301600000.0
2009-12-18 17:00:00,0.71055,0.7108,0.71035,0.71035,266900000.0
2009-12-18 17:01:00,0.71035,0.7104,0.7101,0.71035,264700000.0
2009-12-18 17:02:00,0.7103,0.7106,0.71025,0.71055,257000000.0
2009-12-18 17:03:00,0.71055,0.71055,0.7103,0.7103,97900000.0
2009-12-18 17:04:00,0.7103,0.7107,0.7103,0.7107,76600000.0
2009-12-18 17:05:00,0.71065,0.71085,0.71065,0.7108,249100000.0
2009-12-18 17:06:00,0.7108,0.7108,0.71075,0.71075,163200000.0
2009-12-18 17:07:00,0.71075,0.71085,0.71075,0.7108,111100000.0
2009-12-18 17:08:00,0.7108,0.71085,0.71075,0.71075,215300001.0
2009-12-18 17:09:00,0.71075,0.7108,0.7107,0.7107,183200000.0
2009-12-18 17:10:00,0.7107,0.711,0.71065,0.71095,103600000.0
2009-12-18 17:11:00,0.7109,0.711,0.7107,0.71095,177200000.0
2009-12-18 17:12:00,0.711,0.71105,0.7108,0.7108,174400000.0
2009-12-18 17:13:00,0.7108,0.71085,0.7107,0.71075,50400000.0
2009-12-18 17:14:00,0.71075,0.71075,0.71075,0.71075,22400000.0
2009-12-18 17:15:00,0.71075,0.71085,0.7107,0.71085,117600000.0
2009-12-18 17:16:00,0.71085,0.71085,0.7105,0.71055,160600000.0
2009-12-18 17:17:00,0.7105,0.7106,0.71045,0.71045,83200000.0
2009-12-18 17:18:00,0.7105,0.7105,0.7102,0.7103,263600000.0
2009-12-18 17:19:00,0.7103,0.7103,0.7102,0.7103,106800000.0
2009-12-18 17:20:00,0.7103,0.7103,0.71025,0.7103,79400000.0
2009-12-18 17:21:00,0.71025,0.71025,0.7098,0.7098,205000000.0
2009-12-18 17:22:00,0.7098,0.70995,0.70945,0.70945,324400000.0
2009-12-18 17:23:00,0.70945,0.7097,0.7094,0.7096,285400000.0
2009-12-18 17:24:00,0.7096,0.7096,0.70955,0.70955,90800000.0
2009-12-18 17:25:00,0.70955,0.70955,0.7093,0.7093,295100000.0
2009-12-18 17:26:00,0.7093,0.7093,0.70905,0.70905,293500001.0
2009-12-18 17:27:00,0.7091,0.70915,0.70895,0.70905,190500000.0
2009-12-18 17:28:00,0.70905,0.70915,0.709,0.70905,205600000.0
2009-12-18 17:29:00,0.70905,0.7091,0.709,0.709,191000000.0
2009-12-18 17:30:00,0.709,0.709,0.7086,0.70865,310100000.0
2009-12-18 17:31:00,0.70865,0.7087,0.70855,0.70865,215300000.0
2009-12-18 17:32:00,0.7087,0.7088,0.7085,0.7087,136500000.0
2009-12-18 17:33:00,0.7087,0.7088,0.70865,0.7087,197700000.0
2009-12-18 17:34:00,0.70875,0.7089,0.7087,0.7088,154500000.0
2009-12-18 17:35:00,0.7088,0.7088,0.70865,0.7087,207500000.0
2009-12-18 17:36:00,0.70875,0.70875,0.70865,0.7087,157000000.0
2009-12-18 17:37:00,0.7088,0.7088,0.7086,0.7087,266700000.0
2009-12-18 17:38:00,0.70865,0.709,0.70865,0.70895,148700000.0
2009-12-18 17:39:00,0.70895,0.70895,0.70865,0.70865,132000000.0
2009-12-18 17:40:00,0.70865,0.70865,0.70855,0.70865,53200000.0
2009-12-18 17:41:00,0.70865,0.70865,0.70815,0.7082,219200000.0
2009-12-18 17:42:00,0.70815,0.7082,0.70805,0.7081,372200000.0
2009-12-18 17:43:00,0.7081,0.70855,0.7081,0.70855,272000000.0
2009-12-18 17:44:00,0.70855,0.7086,0.70825,0.70835,278500000.0
2009-12-18 17:45:00,0.70835,0.70835,0.7082,0.7083,115200000.0
2009-12-18 17:46:00,0.7083,0.7084,0.7081,0.7082,265900000.0
2009-12-18 17:47:00,0.7083,0.7083,0.7081,0.70815,251100000.0
2009-12-18 17:48:00,0.70815,0.70815,0.7073,0.7073,353100000.0
2009-12-18 17:49:00,0.7074,0.7074,0.70655,0.70665,269300000.0
2009-12-18 17:50:00,0.70665,0.7068,0.7066,0.7067,272400000.0
2009-12-18 17:51:00,0.7068,0.7072,0.7067,0.7071,253500000.0
2009-12-18 17:52:00,0.7071,0.70725,0.70705,0.7071,177300000.0
2009-12-18 17:53:00,0.7071,0.70755,0.7071,0.70725,285700000.0
2009-12-18 17:54:00,0.70725,0.708,0.70715,0.7079,397800000.0
2009-12-18 17:55:00,0.7079,0.7079,0.70755,0.70755,401600000.0
2009-12-18 17:56:00,0.70755,0.7079,0.70755,0.70785,366500000.0
2009-12-18 17:57:00,0.70785,0.70815,0.70785,0.708,182500000.0
2009-12-18 17:58:00,0.708,0.70815,0.70785,0.70805,447700000.0
2009-12-18 17:59:00,0.70805,0.7083,0.70775,0.708,522800001.0
2009-12-18 18:00:00,0.708,0.7084,0.70785,0.7081,346000000.0
2009-12-18 18:01:00,0.7081,0.70865,0.7081,0.70835,294900000.0
2009-12-18 18:02:00,0.70845,0.70855,0.70835,0.70845,276500000.0
2009-12-18 18:03:00,0.7086,0.70875,0.70845,0.70865,409700000.0
2009-12-18 18:04:00,0.70865,0.70885,0.70865,0.7087,237300000.0
2009-12-18 18:05:00,0.7087,0.70875,0.70825,0.70825,227400000.0
2009-12-18 18:06:00,0.70825,0.70835,0.7078,0.7078,234100000.0
2009-12-18 18:07:00,0.7079,0.7082,0.7078,0.7082,305600000.0
2009-12-18 18:08:00,0.7082,0.7082,0.7078,0.70785,387500000.0
2009-12-18 18:09:00,0.7078,0.70805,0.7078,0.70795,254400000.0
2009-12-18 18:10:00,0.70805,0.70825,0.70805,0.70815,76000000.0
2009-12-18 18:11:00,0.70815,0.70825,0.70805,0.70815,159600000.0
2009-12-18 18:12:00,0.70815,0.70815,0.70795,0.70795,120600000.0
2009-12-18 18:13:00,0.70795,0.70805,0.70795,0.70805,203200000.0
2009-12-18 18:14:00,0.70805,0.70805,0.70765,0.70775,334500000.0
2009-12-18 18:15:00,0.70775,0.70775,0.7076,0.7076,226500000.0
2009-12-18 18:16:00,0.70765,0.70775,0.70715,0.70715,388900000.0
2009-12-18 18:17:00,0.70715,0.70725,0.70685,0.70685,424600000.0
2009-12-18 18:18:00,0.70685,0.70715,0.70685,0.70695,435200000.0
2009-12-18 18:19:00,0.70695,0.70775,0.70695,0.70755,217100000.0
2009-12-18 18:20:00,0.70745,0.7076,0.7072,0.7072,232100000.0
2009-12-18 18:21:00,0.7073,0.7076,0.70725,0.7074,194900000.0
2009-12-18 18:22:00,0.7074,0.70745,0.70735,0.70745,161100000.0
2009-12-18 18:23:00,0.70755,0.70785,0.7075,0.70765,214600000.0
2009-12-18 18:24:00,0.70765,0.7081,0.70765,0.70805,165800000.0
2009-12-18 18:25:00,0.70805,0.7082,0.708,0.7081,198900000.0
2009-12-18 18:26:00,0.7082,0.7083,0.7081,0.7083,233100000.0
2009-12-18 18:27:00,0.7083,0.70875,0.7082,0.70855,389300000.0
2009-12-18 18:28:00,0.70855,0.7086,0.7085,0.7086,92300000.0
2009-12-18 18:29:00,0.70855,0.70855,0.70835,0.70835,275200000.0
2009-12-18 18:30:00,0.70835,0.70845,0.7083,0.70845,123800000.0
2009-12-18 18:31:00,0.70845,0.70855,0.7083,0.70835,267899999.0
2009-12-18 18:32:00,0.70835,0.70835,0.708,0.70805,335900000.0
2009-12-18 18:33:00,0.70805,0.7082,0.708,0.70805,335900000.0
2009-12-18 18:34:00,0.70805,0.70815,0.708,0.70815,92300000.0
2009-12-18 18:35:00,0.7081,0.7082,0.70805,0.7081,104800000.0
2009-12-18 18:36:00,0.7081,0.7084,0.7081,0.7083,142300000.0
2009-12-18 18:37:00,0.70835,0.7085,0.70835,0.70845,278600000.0
2009-12-18 18:38:00,0.70845,0.70845,0.7081,0.7083,278700000.0
2009-12-18 18:39:00,0.70835,0.70835,0.70825,0.7083,97100000.0
2009-12-18 18:40:00,0.70825,0.70825,0.7079,0.70795,294100000.0
2009-12-18 18:41:00,0.708,0.70805,0.7079,0.70795,118800000.0
2009-12-18 18:42:00,0.70795,0.70795,0.70755,0.70755,93600000.0
2009-12-18 18:43:00,0.70755,0.7076,0.70755,0.70755,97400000.0
2009-12-18 18:44:00,0.70755,0.70755,0.7074,0.7074,94400000.0
2009-12-18 18:45:00,0.70735,0.70735,0.70725,0.7073,274900000.0
2009-12-18 18:46:00,0.7073,0.7073,0.70725,0.70725,225600001.0
2009-12-18 18:47:00,0.70725,0.70755,0.70725,0.7075,230900000.0
2009-12-18 18:48:00,0.7075,0.708,0.7075,0.7078,206400000.0
2009-12-18 18:49:00,0.7078,0.70845,0.7078,0.7082,292000000.0
2009-12-18 18:50:00,0.7082,0.70875,0.7081,0.70865,208600000.0
2009-12-18 18:51:00,0.7086,0.7087,0.70815,0.7083,164800000.0
2009-12-18 18:52:00,0.70825,0.7085,0.70805,0.7085,214500000.0
2009-12-18 18:53:00,0.70845,0.7085,0.7084,0.70845,204800000.0
2009-12-18 18:54:00,0.70845,0.70865,0.70845,0.70865,125000000.0
2009-12-18 18:55:00,0.70865,0.7087,0.7085,0.70865,96000000.0
2009-12-18 18:56:00,0.70865,0.70885,0.7086,0.70875,116700000.0
2009-12-18 18:57:00,0.70875,0.70875,0.70875,0.70875,38400000.0
2009-12-18 18:58:00,0.70875,0.709,0.70865,0.70875,76400000.0
2009-12-18 18:59:00,0.70875,0.70875,0.70855,0.7086,100800000.0
2009-12-18 19:00:00,0.70855,0.70855,0.7084,0.70845,173000000.0
2009-12-18 19:01:00,0.70845,0.70855,0.70845,0.7085,106400000.0
2009-12-18 19:02:00,0.7085,0.70865,0.7082,0.70865,299800000.0
2009-12-18 19:03:00,0.70865,0.70865,0.70845,0.70845,110000000.0
2009-12-18 19:04:00,0.70845,0.70845,0.70835,0.70845,278600000.0
2009-12-18 19:05:00,0.70845,0.70845,0.70825,0.70845,158000000.0
2009-12-18 19:06:00,0.70845,0.7088,0.70845,0.70875,134500000.0
2009-12-18 19:07:00,0.70865,0.70895,0.70855,0.70895,94100000.0
2009-12-18 19:08:00,0.70895,0.7091,0.70885,0.7089,94300000.0
2009-12-18 19:09:00,0.70885,0.709,0.7088,0.709,60800000.0
2009-12-18 19:10:00,0.70905,0.70915,0.7089,0.70915,43500000.0
2009-12-18 19:11:00,0.7092,0.7094,0.7092,0.7094,81600000.0
2009-12-18 19:12:00,0.7094,0.70955,0.7094,0.70955,203200000.0
2009-12-18 19:13:00,0.70955,0.7096,0.7095,0.70955,194000000.0
2009-12-18 19:14:00,0.70955,0.7096,0.70955,0.7096,67200000.0
2009-12-18 19:15:00,0.7096,0.7097,0.7096,0.70965,110900000.0
2009-12-18 19:16:00,0.70965,0.70965,0.70955,0.70965,138700000.0
2009-12-18 19:17:00,0.7096,0.70965,0.7095,0.7095,73600000.0
2009-12-18 19:18:00,0.7095,0.70975,0.7094,0.70975,230500000.0
2009-12-18 19:19:00,0.70975,0.7099,0.70965,0.70975,106400000.0
2009-12-18 19:20:00,0.70975,0.70975,0.7094,0.70945,225400000.0
2009-12-18 19:21:00,0.70945,0.70945,0.7094,0.7094,309200000.0
2009-12-18 19:22:00,0.70945,0.70945,0.70945,0.70945,14400000.0
2009-12-18 19:23:00,0.70945,0.70945,0.70935,0.7094,41600000.0
2009-12-18 19:24:00,0.70945,0.70945,0.7094,0.7094,11600000.0
2009-12-18 19:25:00,0.70935,0.70938,0.70889,0.70921,32600000.0
2009-12-18 19:26:00,0.7094,0.7094,0.7094,0.7094,9600000.0
2009-12-18 19:27:00,0.7094,0.7094,0.7094,0.7094,1600000.0
2009-12-18 19:28:00,0.70945,0.70945,0.70935,0.70935,37900000.0
2009-12-18 19:29:00,0.70935,0.70935,0.70935,0.70935,9600000.0
2009-12-18 19:30:00,0.70935,0.70935,0.70925,0.70925,67000000.0
2009-12-18 19:31:00,0.70925,0.70925,0.70925,0.70925,16000000.0
2009-12-18 19:32:00,0.70925,0.70935,0.70925,0.70935,78400000.0
2009-12-18 19:33:00,0.70935,0.70935,0.70895,0.7092,143200000.0
2009-12-18 19:34:00,0.7092,0.70925,0.70915,0.7092,52100000.0
2009-12-18 19:35:00,0.7092,0.70935,0.7092,0.70925,33300000.0
2009-12-18 19:36:00,0.70925,0.70925,0.70915,0.7092,47600000.0
2009-12-18 19:37:00,0.70925,0.70925,0.7092,0.7092,22600000.0
2009-12-18 19:38:00,0.7092,0.7092,0.7092,0.7092,12800000.0
2009-12-18 19:39:00,0.7092,0.7092,0.70915,0.70915,33800000.0
2009-12-18 19:40:00,0.70915,0.70915,0.70915,0.70915,20000000.0
2009-12-18 19:41:00,0.70915,0.70915,0.7091,0.7091,7800000.0
2009-12-18 19:42:00,0.7091,0.7091,0.70885,0.70885,65400000.0
2009-12-18 19:43:00,0.70885,0.7089,0.70885,0.7089,6500000.0
2009-12-18 19:44:00,0.70895,0.70905,0.7089,0.70905,24900000.0
2009-12-18 19:45:00,0.70905,0.7092,0.70905,0.70915,62600000.0
2009-12-18 19:46:00,0.70915,0.7092,0.70895,0.7092,47800000.0
2009-12-18 19:47:00,0.7092,0.70935,0.7092,0.70935,47900000.0
2009-12-18 19:48:00,0.70935,0.70935,0.70935,0.70935,4900000.0
2009-12-18 19:49:00,0.70935,0.70955,0.70935,0.70955,30300000.0
2009-12-18 19:50:00,0.70955,0.7098,0.70955,0.7098,35500000.0
2009-12-18 19:51:00,0.70975,0.70975,0.70975,0.70975,14300000.0
2009-12-18 19:52:00,0.70975,0.70975,0.7097,0.7097,14700000.0
2009-12-18 19:53:00,0.7097,0.70975,0.7097,0.70975,4800000.0
2009-12-18 19:54:00,0.70975,0.70975,0.70955,0.70965,68300000.0
2009-12-18 19:55:00,0.70955,0.70955,0.7094,0.7095,146300000.0
2009-12-18 19:56:00,0.7095,0.7095,0.70935,0.70945,106400000.0
2009-12-18 19:57:00,0.7095,0.7097,0.70935,0.70945,158200000.0
2009-12-18 19:58:00,0.70945,0.70945,0.70935,0.7094,15100000.0
2009-12-18 19:59:00,0.70935,0.7095,0.7093,0.70945,49600000.0
2009-12-18 20:00:00,0.70945,0.70955,0.7094,0.70945,41700000.0
2009-12-18 20:01:00,0.70945,0.70945,0.7094,0.70945,38400000.0
2009-12-18 20:02:00,0.7094,0.7095,0.7094,0.7095,28700000.0
2009-12-18 20:03:00,0.7094,0.70945,0.70935,0.7094,11200000.0
2009-12-18 20:04:00,0.7094,0.70955,0.7094,0.7095,19600000.0
2009-12-18 20:05:00,0.70945,0.70945,0.70945,0.70945,9600000.0
2009-12-18 20:06:00,0.70945,0.70945,0.70945,0.70945,22200000.0
2009-12-18 20:07:00,0.70945,0.70955,0.70945,0.70945,37700000.0
2009-12-18 20:08:00,0.70945,0.70945,0.7091,0.70925,57500000.0
2009-12-18 20:09:00,0.7092,0.7092,0.7092,0.7092,12800000.0
2009-12-18 20:10:00,0.70925,0.7095,0.70925,0.7095,40000000.0
2009-12-18 20:11:00,0.7095,0.7102,0.7095,0.71005,163700000.0
2009-12-18 20:12:00,0.71005,0.71005,0.71005,0.71005,4800000.0
2009-12-18 20:13:00,0.71005,0.71005,0.71005,0.71005,19200000.0
2009-12-18 20:14:00,0.71005,0.71005,0.7096,0.70965,93600000.0
2009-12-18 20:15:00,0.70965,0.70965,0.70955,0.70965,12800000.0
2009-12-18 20:16:00,0.70965,0.70965,0.70945,0.7095,43200000.0
2009-12-18 20:17:00,0.7095,0.7098,0.70915,0.7095,286200000.0
2009-12-18 20:18:00,0.70945,0.7095,0.70915,0.70945,290200000.0
2009-12-18 20:19:00,0.70945,0.7095,0.7093,0.70945,207300000.0
2009-12-18 20:20:00,0.7095,0.7097,0.7094,0.70945,251500000.0
2009-12-18 20:21:00,0.70945,0.70975,0.7091,0.70955,91400000.0
2009-12-18 20:22:00,0.70945,0.7095,0.7093,0.70945,88500000.0
2009-12-18 20:23:00,0.7094,0.70955,0.70935,0.70955,75200000.0
2009-12-18 20:24:00,0.7095,0.7097,0.70925,0.7094,251000000.0
2009-12-18 20:25:00,0.7094,0.7094,0.7094,0.7094,4800000.0
2009-12-18 20:26:00,0.7094,0.70985,0.7092,0.70985,120300000.0
2009-12-18 20:27:00,0.70985,0.70995,0.70965,0.70995,86600000.0
2009-12-18 20:28:00,0.70995,0.71015,0.70995,0.7101,22400000.0
2009-12-18 20:29:00,0.71005,0.71025,0.71,0.71015,115900000.0
2009-12-18 20:30:00,0.7102,0.71025,0.71015,0.7102,33000000.0
2009-12-18 20:31:00,0.7102,0.7102,0.7102,0.7102,13200000.0
2009-12-18 20:32:00,0.7102,0.7103,0.7102,0.71025,113800000.0
2009-12-18 20:33:00,0.71025,0.71025,0.7102,0.7102,72000000.0
2009-12-18 20:34:00,0.7102,0.71035,0.71015,0.71015,71100000.0
2009-12-18 20:35:00,0.71015,0.71015,0.71,0.71,73900000.0
2009-12-18 20:36:00,0.71,0.71,0.71,0.71,77400000.0
2009-12-18 20:37:00,0.71,0.7101,0.71,0.7101,34300000.0
2009-12-18 20:38:00,0.7101,0.71015,0.7099,0.7101,72000000.0
2009-12-18 20:39:00,0.7101,0.71015,0.7101,0.7101,53000000.0
2009-12-18 20:40:00,0.71015,0.71015,0.7101,0.71015,34000000.0
2009-12-18 20:41:00,0.7102,0.7104,0.7102,0.7102,58000000.0
2009-12-18 20:42:00,0.7102,0.7102,0.7102,0.7102,71400000.0
2009-12-18 20:43:00,0.7102,0.7102,0.71015,0.71015,17200000.0
2009-12-18 20:44:00,0.71015,0.7102,0.7101,0.7102,169900000.0
2009-12-18 20:45:00,0.7102,0.7102,0.7102,0.7102,48400000.0
2009-12-18 20:46:00,0.71015,0.7102,0.7101,0.7102,126800000.0
2009-12-18 20:47:00,0.7102,0.7102,0.7102,0.7102,24800000.0
2009-12-18 20:48:00,0.7102,0.7102,0.71,0.71015,205900000.0
2009-12-18 20:49:00,0.7101,0.7101,0.71005,0.71005,28800000.0
2009-12-18 20:50:00,0.71005,0.71005,0.71005,0.71005,70400000.0
2009-12-18 20:51:00,0.71,0.71,0.7098,0.7099,97000000.0
2009-12-18 20:52:00,0.7099,0.70995,0.70975,0.70975,86400000.0
2009-12-18 20:53:00,0.70975,0.70975,0.7093,0.70935,92000000.0
2009-12-18 20:54:00,0.70935,0.70945,0.7093,0.70935,128000000.0
2009-12-18 20:55:00,0.70935,0.70945,0.70935,0.70945,212300000.0
2009-12-18 20:56:00,0.70945,0.70955,0.70945,0.7095,94400000.0
2009-12-18 20:57:00,0.70955,0.70955,0.70955,0.70955,64000000.0
2009-12-18 20:58:00,0.70955,0.70965,0.70955,0.70965,45500000.0
2009-12-18 20:59:00,0.7095,0.70955,0.7095,0.7095,60800000.0
2009-12-18 21:00:00,0.70955,0.70955,0.7095,0.70955,78400000.0
2009-12-18 21:01:00,0.70945,0.70945,0.7093,0.7093,25600000.0
2009-12-18 21:02:00,0.7093,0.70945,0.7093,0.7093,100000000.0
2009-12-18 21:03:00,0.7093,0.7094,0.7093,0.7093,50600000.0
2009-12-18 21:04:00,0.70925,0.70925,0.70905,0.7092,63200000.0
2009-12-18 21:05:00,0.7092,0.7092,0.7092,0.7092,4800000.0
2009-12-18 21:06:00,0.7092,0.7092,0.7092,0.7092,9600000.0
2009-12-18 21:07:00,0.7092,0.7092,0.7092,0.7092,4800000.0
2009-12-18 21:08:00,0.7092,0.7092,0.70915,0.7092,21600000.0
2009-12-18 21:09:00,0.7092,0.7092,0.7092,0.7092,9600000.0
2009-12-18 21:10:00,0.7092,0.7092,0.7092,0.7092,8000000.0
2009-12-18 21:11:00,0.70898,0.70909,0.70876,0.70886,51600000.0
2009-12-18 21:12:00,0.7092,0.7092,0.7092,0.7092,17600000.0
2009-12-18 21:13:00,0.70891,0.70908,0.70887,0.70908,39100000.0
2009-12-18 21:14:00,0.7092,0.7092,0.7092,0.7092,30400000.0
2009-12-18 21:15:00,0.7092,0.7092,0.7092,0.7092,17600000.0
2009-12-18 21:16:00,0.7092,0.7092,0.7092,0.7092,35200000.0
2009-12-18 21:17:00,0.7092,0.70925,0.7092,0.70925,81700000.0
2009-12-18 21:18:00,0.7093,0.7097,0.70925,0.7096,66100000.0
2009-12-18 21:19:00,0.7096,0.70965,0.7096,0.7096,22400000.0
2009-12-18 21:20:00,0.7096,0.70975,0.70945,0.70945,169600000.0
2009-12-18 21:21:00,0.7095,0.70955,0.7095,0.70955,51600000.0
2009-12-18 21:22:00,0.70955,0.70955,0.70945,0.70945,52800000.0
2009-12-18 21:23:00,0.70945,0.71,0.70945,0.70985,96000000.0
2009-12-18 21:24:00,0.70985,0.70995,0.70985,0.70995,158000000.0
2009-12-18 21:25:00,0.70995,0.70995,0.7096,0.70965,116800000.0
2009-12-18 21:26:00,0.70965,0.70965,0.70945,0.70955,84800000.0
2009-12-18 21:27:00,0.70955,0.70955,0.70945,0.70955,110400000.0
2009-12-18 21:28:00,0.7095,0.70955,0.7095,0.70955,41600000.0
2009-12-18 21:29:00,0.7096,0.7096,0.70955,0.7096,38400000.0
2009-12-18 21:30:00,0.7096,0.7096,0.70955,0.70955,27200000.0
2009-12-18 21:31:00,0.70955,0.70975,0.70955,0.70965,119700000.0
2009-12-18 21:32:00,0.70965,0.70965,0.70965,0.70965,11200000.0
2009-12-18 21:33:00,0.70965,0.70965,0.70965,0.70965,24000000.0
2009-12-18 21:34:00,0.70965,0.70965,0.70965,0.70965,16000000.0
2009-12-18 21:35:00,0.70965,0.70965,0.70965,0.70965,8000000.0
2009-12-18 21:36:00,0.70965,0.70965,0.70965,0.70965,12800000.0
2009-12-18 21:37:00,0.70965,0.70965,0.70965,0.70965,17600000.0
2009-12-18 21:38:00,0.70965,0.70995,0.70955,0.70995,136600000.0
2009-12-18 21:39:00,0.70995,0.71,0.70995,0.70995,30400000.0
2009-12-18 21:40:00,0.70995,0.70995,0.70995,0.70995,25600000.0
2009-12-18 21:41:00,0.70983,0.70989,0.7095,0.70983,33300000.0
2009-12-18 21:42:00,0.70995,0.71005,0.70995,0.71005,41600000.0
2009-12-18 21:43:00,0.71005,0.7101,0.71,0.7101,72000000.0
2009-12-18 21:44:00,0.7102,0.7104,0.71015,0.71015,302000000.0
2009-12-18 21:45:00,0.7102,0.7102,0.71015,0.7102,81500000.0
2009-12-18 21:46:00,0.7102,0.71025,0.71015,0.71025,80000000.0
2009-12-18 21:47:00,0.71025,0.71025,0.71025,0.71025,51200000.0
2009-12-18 21:48:00,0.71025,0.71025,0.71015,0.71015,103600000.0
2009-12-18 21:49:00,0.71015,0.71025,0.7101,0.71015,106000000.0
2009-12-18 21:50:00,0.71015,0.71015,0.71015,0.71015,108800000.0
2009-12-18 21:51:00,0.71015,0.71025,0.71005,0.71025,112000000.0
2009-12-18 21:52:00,0.71025,0.71025,0.71005,0.71005,92000000.0
2009-12-18 21:53:00,0.71015,0.71025,0.71015,0.7102,28800000.0
2009-12-18 21:54:00,0.71025,0.71035,0.71025,0.71035,66600000.0
2009-12-18 21:55:00,0.71035,0.7104,0.7103,0.7104,109800000.0
2009-12-18 21:56:00,0.71035,0.7104,0.71035,0.71035,54400000.0
2009-12-18 21:57:00,0.71035,0.7104,0.71035,0.7104,56000000.0
2009-12-18 21:58:00,0.71035,0.71035,0.71035,0.71035,76800000.0
2009-12-18 21:59:00,0.71035,0.7105,0.71035,0.7104,136800000.0
2009-12-18 22:00:00,0.71045,0.7107,0.71035,0.71055,79100000.0
2009-12-18 22:01:00,0.71055,0.71065,0.71055,0.71065,15400000.0
2009-12-18 22:02:00,0.71065,0.71075,0.71065,0.71075,16700000.0
2009-12-18 22:03:00,0.71075,0.71075,0.71075,0.71075,9000000.0
2009-12-18 22:04:00,0.71075,0.71075,0.71075,0.71075,15000000.0
2009-12-18 22:05:00,0.71075,0.71075,0.71075,0.71075,6800000.0
2009-12-18 22:06:00,0.7108,0.71135,0.7108,0.71135,198300000.0
2009-12-18 22:07:00,0.71135,0.71175,0.71135,0.71155,120500000.0
2009-12-18 22:08:00,0.7116,0.7116,0.7114,0.7114,26200000.0
2009-12-18 22:09:00,0.71135,0.71135,0.71125,0.71125,8800000.0
2009-12-18 22:10:00,0.7113,0.7113,0.71125,0.71125,11900000.0
2009-12-18 22:11:00,0.7112,0.71125,0.7112,0.71125,11200000.0
2009-12-18 22:12:00,0.7112,0.71125,0.71115,0.71125,21100000.0
2009-12-18 22:13:00,0.71125,0.7113,0.7112,0.7112,33600000.0
2009-12-18 22:14:00,0.7112,0.7112,0.7112,0.7112,4800000.0
2009-12-18 22:15:00,0.7112,0.71125,0.71075,0.71095,51500000.0
2009-12-18 22:16:00,0.71085,0.71095,0.7107,0.71085,22500000.0
2009-12-18 22:17:00,0.71095,0.7111,0.71095,0.7111,38400000.0
2009-12-18 22:18:00,0.7111,0.71115,0.7111,0.71115,24000000.0
2009-12-18 22:19:00,0.71115,0.71115,0.71115,0.71115,14400000.0
2009-12-18 22:20:00,0.71115,0.7118,0.71115,0.71165,88700000.0
2009-12-18 22:21:00,0.7117,0.71185,0.71155,0.71165,110600000.0
2009-12-18 22:22:00,0.71155,0.71155,0.71155,0.71155,8500000.0
2009-12-18 22:23:00,0.71165,0.71165,0.7116,0.71165,11200000.0
2009-12-18 22:24:00,0.7116,0.71165,0.71155,0.71155,12600000.0
2009-12-18 22:25:00,0.71155,0.71155,0.71145,0.7115,18000000.0
2009-12-18 22:26:00,0.7115,0.71165,0.7115,0.71165,12800000.0
2009-12-18 22:27:00,0.7116,0.7116,0.7116,0.7116,1600000.0
2009-12-18 22:28:00,0.7116,0.7116,0.7116,0.7116,3200000.0
2009-12-18 22:29:00,0.71155,0.71165,0.7115,0.7115,24000000.0
2009-12-18 22:30:00,0.7115,0.7115,0.71015,0.71105,109100000.0
2009-12-18 22:31:00,0.71105,0.71115,0.7099,0.7103,125200000.0
2009-12-18 22:32:00,0.71035,0.7111,0.71025,0.71105,164000000.0
2009-12-18 22:33:00,0.71105,0.71105,0.71065,0.71065,105100000.0
2009-12-18 22:34:00,0.71065,0.71115,0.7106,0.71095,193200000.0
2009-12-18 22:35:00,0.7109,0.7112,0.7109,0.71095,58000000.0
2009-12-18 22:36:00,0.711,0.711,0.7109,0.7109,16400000.0
2009-12-18 22:37:00,0.71085,0.7111,0.71085,0.711,48400000.0
2009-12-18 22:38:00,0.711,0.7111,0.7109,0.7111,499100000.0
2009-12-18 22:39:00,0.711,0.71115,0.71085,0.7111,529300000.0
2009-12-18 22:40:00,0.71105,0.71105,0.71085,0.7109,443800000.0
2009-12-18 22:41:00,0.7111,0.7113,0.71085,0.71085,331100000.0
2009-12-18 22:42:00,0.7108,0.7108,0.71075,0.71075,10300000.0
2009-12-18 22:43:00,0.7106,0.71066,0.71052,0.71064,22600000.0
2009-12-18 22:44:00,0.71075,0.71075,0.71075,0.71075,9600000.0
2009-12-18 22:45:00,0.7108,0.7108,0.71075,0.71075,9600000.0
2009-12-18 22:46:00,0.71075,0.71085,0.71075,0.71085,17400000.0
2009-12-18 22:47:00,0.7111,0.71115,0.7109,0.711,426100000.0
2009-12-18 22:48:00,0.7111,0.71115,0.7109,0.7111,554800000.0
2009-12-18 22:49:00,0.71105,0.71125,0.71095,0.71095,182100000.0
2009-12-18 22:50:00,0.71095,0.71095,0.71065,0.7108,74400000.0
2009-12-18 22:51:00,0.7107,0.71095,0.71065,0.71075,54600000.0
2009-12-18 22:52:00,0.71075,0.7108,0.71065,0.71065,46600000.0
2009-12-18 22:53:00,0.7106,0.71085,0.7106,0.71085,33800000.0
2009-12-18 22:54:00,0.71095,0.71095,0.71095,0.71095,1600000.0
2009-12-18 22:55:00,0.71095,0.71095,0.7109,0.71095,44000000.0
2009-12-18 22:56:00,0.71095,0.711,0.71095,0.71095,108000000.0
2009-12-18 22:57:00,0.71095,0.71095,0.71075,0.7108,58400000.0
2009-12-18 22:58:00,0.7108,0.7109,0.71075,0.7109,26000000.0
2009-12-18 22:59:00,0.7109,0.7109,0.71055,0.7107,33900000.0
2009-12-18 23:00:00,0.7107,0.71085,0.7107,0.71085,24400000.0
2009-12-18 23:01:00,0.71105,0.71105,0.71085,0.711,37400000.0
2009-12-18 23:02:00,0.71065,0.71065,0.7102,0.7103,20100000.0
2009-12-18 23:03:00,0.7103,0.7105,0.7103,0.7105,34200000.0
2009-12-18 23:04:00,0.7104,0.7105,0.7104,0.7105,98800000.0
2009-12-18 23:05:00,0.7105,0.7106,0.7103,0.71055,77200000.0
2009-12-18 23:06:00,0.7106,0.7106,0.71055,0.7106,28000000.0
2009-12-18 23:07:00,0.7106,0.71065,0.7106,0.71065,57800000.0
2009-12-18 23:08:00,0.7106,0.71065,0.7106,0.71065,145600000.0
2009-12-18 23:09:00,0.71065,0.71105,0.71065,0.7109,57400000.0
2009-12-18 23:10:00,0.7109,0.7109,0.7109,0.7109,4800000.0
2009-12-18 23:11:00,0.7109,0.711,0.7109,0.711,6400000.0
2009-12-18 23:12:00,0.711,0.711,0.7108,0.7108,43200000.0
2009-12-18 23:13:00,0.7108,0.71105,0.7108,0.71105,13800000.0
2009-12-18 23:14:00,0.71105,0.71105,0.711,0.71105,30000000.0
2009-12-18 23:15:00,0.71083,0.71088,0.71064,0.71086,60600000.0
2009-12-18 23:16:00,0.71093,0.71098,0.71086,0.71086,40800000.0
2009-12-18 23:17:00,0.71077,0.71102,0.71074,0.71075,27300000.0
2009-12-18 23:18:00,0.71135,0.71135,0.71135,0.71135,3200000.0
2009-12-18 23:19:00,0.711,0.71122,0.71087,0.71111,39700000.0
2009-12-18 23:20:00,0.71124,0.7113,0.71092,0.71111,78600000.0
2009-12-18 23:21:00,0.71135,0.71155,0.71135,0.71155,12200000.0
2009-12-18 23:22:00,0.71165,0.712,0.71165,0.71175,61500000.0
2009-12-18 23:23:00,0.71175,0.71185,0.71165,0.71165,56000000.0
2009-12-18 23:24:00,0.71165,0.7118,0.7113,0.71135,53200000.0
2009-12-18 23:25:00,0.71098,0.71127,0.71098,0.71098,37100000.0
2009-12-18 23:26:00,0.7113,0.7113,0.7113,0.7113,6400000.0
2009-12-18 23:27:00,0.71135,0.71145,0.7112,0.7112,41600000.0
2009-12-18 23:28:00,0.7112,0.7112,0.7108,0.71095,44800000.0
2009-12-18 23:29:00,0.71095,0.71135,0.7109,0.71125,150400000.0
2009-12-18 23:30:00,0.71085,0.71125,0.7107,0.7111,88800000.0
2009-12-18 23:31:00,0.7108,0.71115,0.7107,0.71115,36300000.0
2009-12-18 23:32:00,0.71115,0.71125,0.71115,0.71115,67200000.0
2009-12-18 23:33:00,0.71075,0.71085,0.71075,0.71085,54400000.0
2009-12-18 23:34:00,0.71085,0.7109,0.71085,0.7109,92800000.0
2009-12-18 23:35:00,0.71105,0.71105,0.71105,0.71105,3200000.0
2009-12-18 23:36:00,0.7111,0.7111,0.7111,0.7111,3200000.0
2009-12-18 23:37:00,0.71115,0.71115,0.71115,0.71115,3200000.0
2009-12-18 23:38:00,0.71094,0.7111,0.71094,0.7111,79100000.0
2009-12-18 23:39:00,0.71115,0.7118,0.71115,0.7118,92100000.0
2009-12-18 23:40:00,0.7118,0.7118,0.7117,0.7117,27600000.0
2009-12-18 23:41:00,0.7118,0.712,0.71165,0.71165,73700000.0
2009-12-18 23:42:00,0.7116,0.7116,0.71125,0.71125,44000000.0
2009-12-18 23:43:00,0.71125,0.71145,0.71125,0.71145,72100000.0
2009-12-18 23:44:00,0.7115,0.7116,0.7115,0.7116,4800000.0
2009-12-18 23:45:00,0.7116,0.71185,0.71145,0.7116,28900000.0
2009-12-18 23:46:00,0.7116,0.7116,0.7112,0.71135,128100000.0
2009-12-18 23:47:00,0.71135,0.7116,0.71125,0.7113,72600000.0
2009-12-18 23:48:00,0.71125,0.7116,0.71125,0.7116,31000000.0
2009-12-18 23:49:00,0.7115,0.7116,0.7112,0.7116,53500000.0
2009-12-18 23:50:00,0.71125,0.7116,0.7112,0.7115,74700000.0
2009-12-18 23:51:00,0.71145,0.7116,0.7112,0.7116,75500000.0
2009-12-18 23:52:00,0.71125,0.71165,0.71085,0.71165,77200000.0
2009-12-18 23:53:00,0.71165,0.71165,0.71135,0.71145,77200000.0
2009-12-18 23:54:00,0.71145,0.71165,0.71095,0.71095,105000000.0
2009-12-18 23:55:00,0.711,0.71165,0.7108,0.7115,119200000.0
2009-12-18 23:56:00,0.71155,0.71165,0.7108,0.71165,134800000.0
2009-12-18 23:57:00,0.7115,0.71165,0.7108,0.71165,77000000.0
2009-12-18 23:58:00,0.7115,0.71165,0.71095,0.711,48400000.0
2009-12-18 23:59:00,0.711,0.71105,0.711,0.711,6000000.0
2009-12-21 02:00:00,0.7106,0.7106,0.7105,0.71055,24000000.0
2009-12-21 02:01:00,0.7105,0.71055,0.7104,0.7104,31700000.0
2009-12-21 02:02:00,0.7104,0.7113,0.71035,0.7113,83500000.0
2009-12-21 02:03:00,0.7113,0.7113,0.7111,0.7111,48600000.0
2009-12-21 02:04:00,0.7111,0.71125,0.71095,0.71095,140000000.0
2009-12-21 02:05:00,0.7109,0.7113,0.7109,0.711,76400000.0
2009-12-21 02:06:00,0.711,0.7112,0.711,0.711,3000000.0
2009-12-21 02:07:00,0.711,0.7111,0.71095,0.71105,17400000.0
2009-12-21 02:08:00,0.7111,0.7113,0.711,0.7111,28000000.0
2009-12-21 02:09:00,0.711,0.7111,0.711,0.711,40600000.0
2009-12-21 02:10:00,0.711,0.7112,0.711,0.711,39300000.0
2009-12-21 02:11:00,0.711,0.71115,0.711,0.71115,19500000.0
2009-12-21 02:12:00,0.71125,0.71125,0.7111,0.7111,35500000.0
2009-12-21 02:13:00,0.7111,0.7112,0.711,0.711,38900000.0
2009-12-21 02:14:00,0.711,0.7111,0.711,0.711,28600000.0
2009-12-21 02:15:00,0.711,0.711,0.71065,0.7108,43100000.0
2009-12-21 02:16:00,0.7108,0.7108,0.7107,0.7107,13400000.0
2009-12-21 02:17:00,0.7107,0.71095,0.7106,0.7106,50800000.0
2009-12-21 02:18:00,0.71065,0.7108,0.7106,0.7107,93500000.0
2009-12-21 02:19:00,0.7107,0.7109,0.7107,0.7109,11000000.0
2009-12-21 02:20:00,0.7109,0.7109,0.7108,0.7108,17000000.0
2009-12-21 02:21:00,0.7108,0.7108,0.7108,0.7108,3000000.0
2009-12-21 02:22:00,0.7108,0.7108,0.71065,0.71065,17000000.0
2009-12-21 02:23:00,0.71055,0.71065,0.71015,0.71025,166200000.0
2009-12-21 02:24:00,0.71025,0.71025,0.70995,0.71005,129900000.0
2009-12-21 02:25:00,0.71005,0.7106,0.71,0.71025,122000000.0
2009-12-21 02:26:00,0.71025,0.71035,0.71025,0.71035,28700000.0
2009-12-21 02:27:00,0.7103,0.7103,0.7102,0.71025,50500000.0
2009-12-21 02:28:00,0.71025,0.71035,0.7101,0.71015,64300000.0
2009-12-21 02:29:00,0.71015,0.7102,0.71005,0.7101,54400000.0
2009-12-21 02:30:00,0.71015,0.7102,0.71015,0.7102,13600000.0
2009-12-21 02:31:00,0.71015,0.71085,0.71015,0.71055,170600000.0
2009-12-21 02:32:00,0.71065,0.71065,0.71055,0.71065,8600000.0
2009-12-21 02:33:00,0.71055,0.71075,0.71035,0.71055,52100000.0
2009-12-21 02:34:00,0.7105,0.7105,0.71045,0.7105,30400000.0
2009-12-21 02:35:00,0.71055,0.7106,0.71055,0.71055,56000000.0
2009-12-21 02:36:00,0.71055,0.7106,0.71055,0.7106,22400000.0
2009-12-21 02:37:00,0.71055,0.7107,0.71045,0.7107,24000000.0
2009-12-21 02:38:00,0.71065,0.7107,0.71065,0.71065,24200000.0
2009-12-21 02:39:00,0.71065,0.7107,0.7106,0.7107,67800000.0
2009-12-21 02:40:00,0.7107,0.7107,0.7107,0.7107,3200000.0
2009-12-21 02:41:00,0.71065,0.7107,0.7106,0.7106,59200000.0
2009-12-21 02:42:00,0.7106,0.7107,0.7106,0.7107,14400000.0
2009-12-21 02:43:00,0.7107,0.7107,0.71025,0.7103,43800000.0
2009-12-21 02:44:00,0.7103,0.7103,0.71025,0.7103,16000000.0
2009-12-21 02:45:00,0.71045,0.71055,0.71045,0.7105,25600000.0
2009-12-21 02:46:00,0.7105,0.7105,0.7103,0.7104,57800000.0
2009-12-21 02:47:00,0.7104,0.71045,0.7104,0.7104,46400000.0
2009-12-21 02:48:00,0.7104,0.71045,0.71035,0.7104,18400000.0
2009-12-21 02:49:00,0.7104,0.7104,0.7104,0.7104,1600000.0
2009-12-21 02:50:00,0.7104,0.7104,0.7104,0.7104,8000000.0
2009-12-21 02:51:00,0.7104,0.7104,0.7104,0.7104,19200000.0
2009-12-21 02:52:00,0.7104,0.7104,0.7103,0.7104,41600000.0
2009-12-21 02:53:00,0.7104,0.7105,0.7103,0.71035,129800000.0
2009-12-21 02:54:00,0.71035,0.7104,0.71025,0.71025,31200000.0
2009-12-21 02:55:00,0.71025,0.7103,0.7101,0.7101,71000000.0
2009-12-21 02:56:00,0.71015,0.71015,0.70965,0.7097,46600000.0
2009-12-21 02:57:00,0.7097,0.71,0.7097,0.7099,41600000.0
2009-12-21 02:58:00,0.7099,0.7099,0.7098,0.7098,16000000.0
2009-12-21 02:59:00,0.7098,0.70985,0.70965,0.70965,36800000.0
2009-12-21 03:00:00,0.70965,0.7097,0.70965,0.70965,21000000.0
2009-12-21 03:01:00,0.7097,0.7097,0.7097,0.7097,1600000.0
2009-12-21 03:02:00,0.70975,0.70975,0.70975,0.70975,9600000.0
2009-12-21 03:03:00,0.70975,0.7099,0.70975,0.7099,34800000.0
2009-12-21 03:04:00,0.7099,0.7099,0.7099,0.7099,1600000.0
2009-12-21 03:05:00,0.70985,0.70985,0.70985,0.70985,4800000.0
2009-12-21 03:06:00,0.70985,0.70985,0.70985,0.70985,9600000.0
2009-12-21 03:07:00,0.70985,0.70985,0.7098,0.7098,19200000.0
2009-12-21 03:08:00,0.70985,0.70985,0.7098,0.7098,2600000.0
2009-12-21 03:09:00,0.7098,0.7098,0.70945,0.70945,37600000.0
2009-12-21 03:10:00,0.70945,0.70945,0.70945,0.70945,1600000.0
2009-12-21 03:11:00,0.7094,0.7094,0.7094,0.7094,14400000.0
2009-12-21 03:12:00,0.70935,0.70935,0.709,0.709,60600000.0
2009-12-21 03:13:00,0.70905,0.7091,0.7089,0.70905,35800000.0
2009-12-21 03:14:00,0.70895,0.7091,0.70885,0.70905,77500000.0
2009-12-21 03:15:00,0.70905,0.70905,0.70895,0.70895,9800000.0
2009-12-21 03:16:00,0.70905,0.70935,0.70905,0.70935,45000000.0
2009-12-21 03:17:00,0.70915,0.70915,0.70915,0.70915,32200000.0
2009-12-21 03:18:00,0.70915,0.70935,0.70915,0.70915,59800000.0
2009-12-21 03:19:00,0.70915,0.70915,0.70865,0.70875,81400000.0
2009-12-21 03:20:00,0.7088,0.70895,0.70845,0.70845,211300000.0
2009-12-21 03:21:00,0.70845,0.70845,0.7084,0.7084,53000000.0
2009-12-21 03:22:00,0.7084,0.7084,0.70835,0.7084,45200000.0
2009-12-21 03:23:00,0.70845,0.7086,0.70845,0.70845,43400000.0
2009-12-21 03:24:00,0.70845,0.70855,0.7083,0.7083,127800000.0
2009-12-21 03:25:00,0.70835,0.7084,0.70835,0.7084,11200000.0
2009-12-21 03:26:00,0.7083,0.70835,0.7082,0.7082,76800000.0
2009-12-21 03:27:00,0.70825,0.70855,0.7082,0.70845,42400000.0
2009-12-21 03:28:00,0.70855,0.70905,0.70855,0.70885,123200000.0
2009-12-21 03:29:00,0.70885,0.70885,0.70875,0.7088,34100000.0
2009-12-21 03:30:00,0.70885,0.70885,0.70875,0.70875,193200000.0
2009-12-21 03:31:00,0.70875,0.7091,0.70875,0.7091,36000000.0
2009-12-21 03:32:00,0.70905,0.7091,0.70895,0.70895,21000000.0
2009-12-21 03:33:00,0.70895,0.70935,0.7089,0.70935,14600000.0
2009-12-21 03:34:00,0.70895,0.70905,0.7089,0.7089,13400000.0
2009-12-21 03:35:00,0.7089,0.7089,0.7089,0.7089,6400000.0
2009-12-21 03:36:00,0.70877,0.70877,0.70831,0.70852,19200000.0
2009-12-21 03:37:00,0.70885,0.70885,0.70875,0.70875,14400000.0
2009-12-21 03:38:00,0.70875,0.70875,0.7087,0.7087,29600000.0
2009-12-21 03:39:00,0.7087,0.7087,0.7087,0.7087,1600000.0
2009-12-21 03:40:00,0.70875,0.7088,0.7087,0.70875,20000000.0
2009-12-21 03:41:00,0.7088,0.7088,0.70875,0.70875,11200000.0
2009-12-21 03:42:00,0.70875,0.70875,0.7087,0.7087,9600000.0
2009-12-21 03:43:00,0.7087,0.7087,0.70855,0.7086,49000000.0
2009-12-21 03:44:00,0.7086,0.70865,0.70855,0.7086,33300000.0
2009-12-21 03:45:00,0.70855,0.70855,0.70855,0.70855,15600000.0
2009-12-21 03:46:00,0.70855,0.70855,0.70815,0.70825,48600000.0
2009-12-21 03:47:00,0.70835,0.70845,0.7082,0.70825,82800000.0
2009-12-21 03:48:00,0.70825,0.70845,0.70815,0.7082,68200000.0
2009-12-21 03:49:00,0.7082,0.70835,0.7082,0.70835,12800000.0
2009-12-21 03:50:00,0.70825,0.70825,0.70815,0.7082,73600000.0
2009-12-21 03:51:00,0.7082,0.7082,0.7078,0.7078,78000000.0
2009-12-21 03:52:00,0.7078,0.7078,0.70765,0.70775,78800000.0
2009-12-21 03:53:00,0.7078,0.70805,0.7078,0.70805,165500000.0
2009-12-21 03:54:00,0.70815,0.70815,0.7081,0.7081,15800000.0
2009-12-21 03:55:00,0.7081,0.7081,0.708,0.708,18200000.0
2009-12-21 03:56:00,0.70805,0.70805,0.70805,0.70805,4800000.0
2009-12-21 03:57:00,0.70815,0.7086,0.7081,0.70855,58600000.0
2009-12-21 03:58:00,0.70855,0.70865,0.70845,0.7085,88300000.0
2009-12-21 03:59:00,0.7085,0.7086,0.7084,0.70855,369200000.0
2009-12-21 04:00:00,0.70855,0.70855,0.7085,0.7085,21000000.0
2009-12-21 04:01:00,0.70855,0.70855,0.7085,0.7085,10400000.0
2009-12-21 04:02:00,0.7085,0.7085,0.70845,0.7085,20800000.0
2009-12-21 04:03:00,0.7085,0.70895,0.7085,0.70865,121900000.0
2009-12-21 04:04:00,0.70865,0.7091,0.70865,0.70905,191800000.0
2009-12-21 04:05:00,0.70905,0.7091,0.70905,0.7091,27600000.0
2009-12-21 04:06:00,0.70915,0.7093,0.70835,0.7085,88500000.0
2009-12-21 04:07:00,0.7085,0.7086,0.7085,0.7086,48000000.0
2009-12-21 04:08:00,0.70865,0.7089,0.7084,0.7084,140200000.0
2009-12-21 04:09:00,0.7084,0.70855,0.7084,0.7084,32800000.0
2009-12-21 04:10:00,0.70845,0.70875,0.7084,0.70855,46200000.0
2009-12-21 04:11:00,0.70855,0.70855,0.70855,0.70855,24800000.0
2009-12-21 04:12:00,0.70855,0.70865,0.70855,0.70855,28800000.0
2009-12-21 04:13:00,0.70855,0.70855,0.7084,0.7084,15600000.0
2009-12-21 04:14:00,0.7084,0.7084,0.7084,0.7084,5000000.0
2009-12-21 04:15:00,0.7084,0.70845,0.7083,0.70845,31500000.0
2009-12-21 04:16:00,0.70845,0.7085,0.70835,0.70835,51800000.0
2009-12-21 04:17:00,0.7084,0.70855,0.7083,0.70835,91100000.0
2009-12-21 04:18:00,0.7084,0.70855,0.7084,0.70855,61300000.0
2009-12-21 04:19:00,0.7085,0.7085,0.7085,0.7085,6400000.0
2009-12-21 04:20:00,0.7085,0.7085,0.7085,0.7085,3200000.0
2009-12-21 04:21:00,0.70814,0.70825,0.70798,0.70825,190700000.0
2009-12-21 04:22:00,0.70821,0.70846,0.70805,0.70846,50300000.0
2009-12-21 04:23:00,0.7086,0.7086,0.7085,0.7085,4200000.0
2009-12-21 04:24:00,0.70855,0.7086,0.70855,0.7086,10600000.0
2009-12-21 04:25:00,0.7088,0.7089,0.7086,0.7089,50600000.0
2009-12-21 04:26:00,0.7089,0.70905,0.7089,0.709,31100000.0
2009-12-21 04:27:00,0.709,0.709,0.709,0.709,10600000.0
2009-12-21 04:28:00,0.70855,0.70898,0.70855,0.70887,26000000.0
2009-12-21 04:29:00,0.709,0.709,0.709,0.709,13800000.0
2009-12-21 04:30:00,0.709,0.70905,0.709,0.70905,27200000.0
2009-12-21 04:31:00,0.70915,0.70915,0.70905,0.70905,6400000.0
2009-12-21 04:32:00,0.709,0.7093,0.709,0.70925,61700000.0
2009-12-21 04:33:00,0.7092,0.70935,0.7091,0.70915,43000000.0
2009-12-21 04:34:00,0.70915,0.70915,0.709,0.70905,8400000.0
2009-12-21 04:35:00,0.70905,0.7091,0.70905,0.7091,4400000.0
2009-12-21 04:36:00,0.7091,0.7092,0.7091,0.7092,8400000.0
2009-12-21 04:37:00,0.70935,0.7097,0.70935,0.7094,89400000.0
2009-12-21 04:38:00,0.7094,0.7094,0.7092,0.70935,86000000.0
2009-12-21 04:39:00,0.70935,0.7094,0.70935,0.7094,8000000.0
2009-12-21 04:40:00,0.7094,0.7094,0.7093,0.70935,25600000.0
2009-12-21 04:41:00,0.70935,0.7094,0.7093,0.7094,31400000.0
2009-12-21 04:42:00,0.7094,0.7094,0.7094,0.7094,1600000.0
2009-12-21 04:43:00,0.7094,0.7094,0.7094,0.7094,3200000.0
2009-12-21 04:44:00,0.7094,0.7094,0.70935,0.7094,4800000.0
2009-12-21 04:45:00,0.70945,0.70945,0.7093,0.7094,18800000.0
2009-12-21 04:46:00,0.70935,0.70935,0.7089,0.7089,48600000.0
2009-12-21 04:47:00,0.7089,0.70925,0.7088,0.70895,102700000.0
2009-12-21 04:48:00,0.70895,0.70915,0.7089,0.70895,82800000.0
2009-12-21 04:49:00,0.7091,0.70915,0.7089,0.7091,39800000.0
2009-12-21 04:50:00,0.7091,0.70915,0.70895,0.7091,31900000.0
2009-12-21 04:51:00,0.7091,0.7091,0.709,0.70905,11200000.0
2009-12-21 04:52:00,0.709,0.7092,0.709,0.70905,17600000.0
2009-12-21 04:53:00,0.709,0.70925,0.709,0.7092,39900000.0
2009-12-21 04:54:00,0.70925,0.7093,0.70915,0.70925,22200000.0
2009-12-21 04:55:00,0.7093,0.7093,0.70925,0.70925,3600000.0
2009-12-21 04:56:00,0.70925,0.70925,0.70905,0.70905,12400000.0
2009-12-21 04:57:00,0.70905,0.70905,0.7089,0.7089,18600000.0
2009-12-21 04:58:00,0.7089,0.7089,0.7089,0.7089,25600000.0
2009-12-21 04:59:00,0.7089,0.7092,0.7089,0.7091,67400000.0
2009-12-21 05:00:00,0.709,0.70915,0.7089,0.7089,88500000.0
2009-12-21 05:01:00,0.7091,0.7091,0.7089,0.7089,87900000.0
2009-12-21 05:02:00,0.70863,0.70877,0.70842,0.70877,28100000.0
2009-12-21 05:03:00,0.7089,0.7089,0.7089,0.7089,1000000.0
2009-12-21 05:04:00,0.70855,0.70864,0.70839,0.70852,51900000.0
2009-12-21 05:05:00,0.70869,0.70872,0.70849,0.70859,33500000.0
2009-12-21 05:06:00,0.7088,0.7088,0.7088,0.7088,1000000.0
2009-12-21 05:07:00,0.70875,0.70875,0.70875,0.70875,13200000.0
2009-12-21 05:08:00,0.70875,0.709,0.70875,0.709,34800000.0
2009-12-21 05:09:00,0.709,0.709,0.709,0.709,19600000.0
2009-12-21 05:10:00,0.70884,0.70892,0.70858,0.70859,23000000.0
2009-12-21 05:11:00,0.709,0.709,0.709,0.709,29400000.0
2009-12-21 05:12:00,0.709,0.70925,0.709,0.70905,48200000.0
2009-12-21 05:13:00,0.70915,0.70995,0.70915,0.7099,138200000.0
2009-12-21 05:14:00,0.7099,0.7101,0.7098,0.70995,132200000.0
2009-12-21 05:15:00,0.7099,0.70995,0.7098,0.7099,131600000.0
2009-12-21 05:16:00,0.7099,0.7102,0.7099,0.71015,75400000.0
2009-12-21 05:17:00,0.71015,0.71015,0.71015,0.71015,4800000.0
2009-12-21 05:18:00,0.7102,0.7102,0.7101,0.71015,56600000.0
2009-12-21 05:19:00,0.71015,0.7102,0.71005,0.7101,103600000.0
2009-12-21 05:20:00,0.71005,0.7101,0.71005,0.7101,50400000.0
2009-12-21 05:21:00,0.71015,0.71025,0.71015,0.71025,23200000.0
2009-12-21 05:22:00,0.7102,0.7102,0.7101,0.7101,42000000.0
2009-12-21 05:23:00,0.71005,0.71025,0.71005,0.71015,22000000.0
2009-12-21 05:24:00,0.7099,0.7102,0.7095,0.71008,27400000.0
2009-12-21 05:25:00,0.71015,0.71025,0.71015,0.71025,6800000.0
2009-12-21 05:26:00,0.71035,0.7105,0.71025,0.7105,65100000.0
2009-12-21 05:27:00,0.7105,0.7105,0.71035,0.71035,49800000.0
2009-12-21 05:28:00,0.71035,0.71035,0.71,0.7103,62600000.0
2009-12-21 05:29:00,0.71025,0.7103,0.7101,0.7101,44000000.0
2009-12-21 05:30:00,0.7101,0.7104,0.7101,0.71035,73400000.0
2009-12-21 05:31:00,0.71035,0.71045,0.71025,0.71025,45000000.0
2009-12-21 05:32:00,0.71035,0.71045,0.71035,0.71035,23400000.0
2009-12-21 05:33:00,0.71035,0.71045,0.71035,0.71045,4000000.0
2009-12-21 05:34:00,0.71035,0.71035,0.71025,0.71025,24000000.0
2009-12-21 05:35:00,0.71025,0.71045,0.71025,0.71045,28000000.0
2009-12-21 05:36:00,0.71045,0.7105,0.71025,0.7105,149000000.0
2009-12-21 05:37:00,0.7105,0.71055,0.71035,0.71055,108800000.0
2009-12-21 05:38:00,0.7106,0.71065,0.7105,0.71055,109800000.0
2009-12-21 05:39:00,0.71055,0.71065,0.71055,0.71055,56800000.0
2009-12-21 05:40:00,0.71055,0.7107,0.71055,0.71065,140400000.0
2009-12-21 05:41:00,0.71065,0.71065,0.7106,0.71065,51600000.0
2009-12-21 05:42:00,0.7107,0.7107,0.71055,0.7107,24400000.0
2009-12-21 05:43:00,0.7107,0.7107,0.7106,0.71065,42000000.0
2009-12-21 05:44:00,0.71065,0.71065,0.7103,0.7105,57000000.0
2009-12-21 05:45:00,0.7105,0.7105,0.71025,0.7104,37400000.0
2009-12-21 05:46:00,0.71035,0.7105,0.7103,0.7105,59800000.0
2009-12-21 05:47:00,0.71055,0.71065,0.7105,0.71055,51000000.0
2009-12-21 05:48:00,0.71065,0.71075,0.71055,0.71065,97000000.0
2009-12-21 05:49:00,0.71065,0.7107,0.71055,0.71055,57800000.0
2009-12-21 05:50:00,0.71055,0.71065,0.71055,0.71065,16400000.0
2009-12-21 05:51:00,0.71065,0.71065,0.71065,0.71065,13600000.0
2009-12-21 05:52:00,0.71065,0.71065,0.71055,0.71065,46400000.0
2009-12-21 05:53:00,0.71065,0.71065,0.71055,0.71065,15000000.0
2009-12-21 05:54:00,0.71065,0.71065,0.71055,0.71055,23200000.0
2009-12-21 05:55:00,0.71055,0.71055,0.71035,0.7105,37000000.0
2009-12-21 05:56:00,0.7105,0.7106,0.7105,0.7106,6400000.0
2009-12-21 05:57:00,0.7106,0.7106,0.71045,0.71045,5600000.0
2009-12-21 05:58:00,0.71045,0.71045,0.7104,0.7104,32000000.0
2009-12-21 05:59:00,0.71045,0.71045,0.71035,0.71035,24400000.0
2009-12-21 06:00:00,0.7104,0.71045,0.7104,0.71045,5200000.0
2009-12-21 06:01:00,0.7104,0.71045,0.7104,0.71045,46600000.0
2009-12-21 06:02:00,0.71045,0.71055,0.71035,0.71055,65900000.0
2009-12-21 06:03:00,0.71055,0.71055,0.71035,0.71035,83700000.0
2009-12-21 06:04:00,0.71035,0.71045,0.7102,0.7102,72700000.0
2009-12-21 06:05:00,0.71025,0.71025,0.71025,0.71025,17600000.0
2009-12-21 06:06:00,0.71025,0.71025,0.71015,0.7102,43400000.0
2009-12-21 06:07:00,0.71025,0.71025,0.71015,0.71015,60900000.0
2009-12-21 06:08:00,0.71025,0.71025,0.71005,0.71005,18600000.0
2009-12-21 06:09:00,0.71005,0.71015,0.7099,0.70995,118600000.0
2009-12-21 06:10:00,0.70995,0.71005,0.70995,0.70995,20800000.0
2009-12-21 06:11:00,0.71,0.7103,0.71,0.7103,131600000.0
2009-12-21 06:12:00,0.71035,0.71035,0.71025,0.71025,6400000.0
2009-12-21 06:13:00,0.71025,0.71025,0.71015,0.7102,40800000.0
2009-12-21 06:14:00,0.7102,0.7102,0.7101,0.71015,64400000.0
2009-12-21 06:15:00,0.71015,0.71025,0.71015,0.71015,8000000.0
2009-12-21 06:16:00,0.71015,0.71015,0.70965,0.7097,68800000.0
2009-12-21 06:17:00,0.7097,0.70985,0.7097,0.70975,57400000.0
2009-12-21 06:18:00,0.7098,0.70995,0.70975,0.7098,61200000.0
2009-12-21 06:19:00,0.7098,0.71005,0.7098,0.7098,41000000.0
2009-12-21 06:20:00,0.70985,0.71,0.7098,0.7098,22000000.0
2009-12-21 06:21:00,0.7098,0.7098,0.7098,0.7098,49600000.0
2009-12-21 06:22:00,0.7098,0.7098,0.7098,0.7098,30400000.0
2009-12-21 06:23:00,0.7098,0.70985,0.70965,0.70965,102700000.0
2009-12-21 06:24:00,0.70965,0.7097,0.70925,0.70935,90800000.0
2009-12-21 06:25:00,0.7095,0.70985,0.7093,0.7094,68800000.0
2009-12-21 06:26:00,0.70975,0.7098,0.7096,0.7096,27800000.0
2009-12-21 06:27:00,0.70955,0.70955,0.7095,0.7095,17600000.0
2009-12-21 06:28:00,0.7095,0.7095,0.70945,0.70945,41700000.0
2009-12-21 06:29:00,0.70945,0.70945,0.70945,0.70945,48400000.0
2009-12-21 06:30:00,0.70945,0.70945,0.70945,0.70945,48000000.0
2009-12-21 06:31:00,0.7095,0.7096,0.7095,0.7096,19200000.0
2009-12-21 06:32:00,0.7096,0.70965,0.7096,0.70965,20800000.0
2009-12-21 06:33:00,0.70965,0.70965,0.70965,0.70965,3600000.0
2009-12-21 06:34:00,0.70965,0.7097,0.7096,0.7097,32800000.0
2009-12-21 06:35:00,0.70965,0.70965,0.7095,0.70955,60400000.0
2009-12-21 06:36:00,0.70955,0.70955,0.70945,0.70945,25800000.0
2009-12-21 06:37:00,0.70945,0.7095,0.70945,0.7095,22800000.0
2009-12-21 06:38:00,0.70965,0.7097,0.7095,0.7097,16200000.0
2009-12-21 06:39:00,0.70965,0.70995,0.70965,0.70995,28600000.0
2009-12-21 06:40:00,0.7099,0.71,0.7099,0.70995,62800000.0
2009-12-21 06:41:00,0.70995,0.70995,0.7096,0.7096,179100000.0
2009-12-21 06:42:00,0.7096,0.7097,0.7096,0.7097,36400000.0
2009-12-21 06:43:00,0.70975,0.71005,0.7097,0.71005,92400000.0
2009-12-21 06:44:00,0.71005,0.71005,0.71,0.71005,19200000.0
2009-12-21 06:45:00,0.70997,0.71023,0.70986,0.70993,21400000.0
2009-12-21 06:46:00,0.71,0.71005,0.71,0.71005,60800000.0
2009-12-21 06:47:00,0.71005,0.71005,0.70995,0.71,118400000.0
2009-12-21 06:48:00,0.71005,0.71005,0.71,0.71,25600000.0
2009-12-21 06:49:00,0.71,0.71,0.71,0.71,12800000.0
2009-12-21 06:50:00,0.71,0.71,0.71,0.71,8000000.0
2009-12-21 06:51:00,0.70963,0.70997,0.70963,0.70989,76300000.0
2009-12-21 06:52:00,0.71005,0.71005,0.71005,0.71005,3200000.0
2009-12-21 06:53:00,0.71005,0.71015,0.71005,0.71015,37600000.0
2009-12-21 06:54:00,0.7103,0.71035,0.7101,0.7101,37800000.0
2009-12-21 06:55:00,0.71015,0.71015,0.71015,0.71015,9600000.0
2009-12-21 06:56:00,0.71015,0.7102,0.71015,0.7102,33600000.0
2009-12-21 06:57:00,0.7102,0.7102,0.7102,0.7102,17600000.0
2009-12-21 06:58:00,0.7102,0.7102,0.7101,0.7101,40000000.0
2009-12-21 06:59:00,0.7101,0.7101,0.7101,0.7101,9600000.0
2009-12-21 07:00:00,0.7101,0.7101,0.7101,0.7101,9600000.0
2009-12-21 07:01:00,0.7101,0.7101,0.7101,0.7101,1600000.0
2009-12-21 07:02:00,0.7101,0.7101,0.70975,0.70975,10600000.0
2009-12-21 07:03:00,0.70975,0.70975,0.70965,0.70975,22400000.0
2009-12-21 07:04:00,0.70975,0.70975,0.70975,0.70975,6400000.0
2009-12-21 07:05:00,0.70931,0.70975,0.70926,0.7097,30400000.0
2009-12-21 07:06:00,0.70975,0.7098,0.70975,0.70975,27000000.0
2009-12-21 07:07:00,0.70975,0.7101,0.70975,0.70995,38600000.0
2009-12-21 07:08:00,0.70995,0.70995,0.7099,0.70995,30400000.0
2009-12-21 07:09:00,0.70995,0.70995,0.70995,0.70995,29600000.0
2009-12-21 07:10:00,0.70995,0.71,0.70995,0.71,9400000.0
2009-12-21 07:11:00,0.70995,0.70995,0.70995,0.70995,3600000.0
2009-12-21 07:12:00,0.71,0.71,0.70995,0.70995,4600000.0
2009-12-21 07:13:00,0.70995,0.7101,0.70995,0.7101,10400000.0
2009-12-21 07:14:00,0.71005,0.71005,0.70995,0.71,20200000.0
2009-12-21 07:15:00,0.70995,0.71,0.7096,0.7096,129000000.0
2009-12-21 07:16:00,0.7096,0.7097,0.7096,0.7096,40200000.0
2009-12-21 07:17:00,0.70975,0.70975,0.7095,0.7096,45000000.0
2009-12-21 07:18:00,0.7096,0.70965,0.70945,0.70965,58900000.0
2009-12-21 07:19:00,0.7096,0.7096,0.7095,0.7095,17600000.0
2009-12-21 07:20:00,0.7095,0.70955,0.7093,0.7095,59500000.0
2009-12-21 07:21:00,0.7095,0.7095,0.7095,0.7095,9800000.0
2009-12-21 07:22:00,0.7095,0.7095,0.70945,0.7095,48600000.0
2009-12-21 07:23:00,0.7096,0.70965,0.7096,0.70965,28900000.0
2009-12-21 07:24:00,0.70965,0.70965,0.7094,0.7094,35200000.0
2009-12-21 07:25:00,0.7094,0.70965,0.7094,0.7096,84300000.0
2009-12-21 07:26:00,0.7096,0.7096,0.7096,0.7096,8400000.0
2009-12-21 07:27:00,0.70965,0.70965,0.7096,0.7096,14200000.0
2009-12-21 07:28:00,0.7096,0.70965,0.7093,0.70945,116400000.0
2009-12-21 07:29:00,0.7095,0.7097,0.7095,0.7097,124800000.0
2009-12-21 07:30:00,0.7097,0.7097,0.70965,0.70965,16000000.0
2009-12-21 07:31:00,0.70965,0.7097,0.70965,0.70965,19200000.0
2009-12-21 07:32:00,0.70965,0.7099,0.7096,0.7099,70200000.0
2009-12-21 07:33:00,0.7098,0.71,0.70975,0.7098,69700000.0
2009-12-21 07:34:00,0.7098,0.7098,0.7094,0.70955,96300000.0
2009-12-21 07:35:00,0.70939,0.70959,0.70919,0.7095,33200000.0
2009-12-21 07:36:00,0.70955,0.7096,0.70955,0.70955,13200000.0
2009-12-21 07:37:00,0.7095,0.7095,0.7095,0.7095,3200000.0
2009-12-21 07:38:00,0.70955,0.70955,0.70945,0.70955,72000000.0
2009-12-21 07:39:00,0.70955,0.70985,0.7095,0.70985,61800000.0
2009-12-21 07:40:00,0.70985,0.70985,0.70955,0.7096,50000000.0
2009-12-21 07:41:00,0.70955,0.7096,0.70955,0.7096,20400000.0
2009-12-21 07:42:00,0.70955,0.70965,0.70955,0.70965,31200000.0
2009-12-21 07:43:00,0.7097,0.7097,0.70955,0.70955,35600000.0
2009-12-21 07:44:00,0.7096,0.7096,0.70955,0.70955,36400000.0
2009-12-21 07:45:00,0.70955,0.70955,0.7093,0.7093,62400000.0
2009-12-21 07:46:00,0.70925,0.7094,0.70915,0.7093,140200000.0
2009-12-21 07:47:00,0.7093,0.70945,0.7093,0.7094,57200000.0
2009-12-21 07:48:00,0.7094,0.7097,0.7094,0.7097,73900000.0
2009-12-21 07:49:00,0.7097,0.7097,0.70955,0.70955,27400000.0
2009-12-21 07:50:00,0.7096,0.70965,0.70955,0.70965,25400000.0
2009-12-21 07:51:00,0.70965,0.7097,0.7096,0.7097,31200000.0
2009-12-21 07:52:00,0.7097,0.7098,0.70955,0.70955,131600000.0
2009-12-21 07:53:00,0.70955,0.7097,0.70955,0.70965,48200000.0
2009-12-21 07:54:00,0.70965,0.70965,0.7096,0.7096,14600000.0
2009-12-21 07:55:00,0.7096,0.7097,0.70955,0.70965,92800000.0
2009-12-21 07:56:00,0.7098,0.7098,0.70965,0.70965,48400000.0
2009-12-21 07:57:00,0.70965,0.70975,0.70965,0.70965,79200000.0
2009-12-21 07:58:00,0.70965,0.7097,0.7095,0.7095,40800000.0
2009-12-21 07:59:00,0.7095,0.7095,0.70935,0.70935,24400000.0
2009-12-21 08:00:00,0.70935,0.70945,0.70935,0.70945,7400000.0
2009-12-21 08:01:00,0.7094,0.7094,0.7093,0.7093,10600000.0
2009-12-21 08:02:00,0.7093,0.70935,0.70925,0.70925,16800000.0
2009-12-21 08:03:00,0.70925,0.7093,0.70915,0.70915,37900000.0
2009-12-21 08:04:00,0.70915,0.70935,0.70915,0.70935,123500000.0
2009-12-21 08:05:00,0.7094,0.7095,0.70915,0.7092,144900000.0
2009-12-21 08:06:00,0.70915,0.7092,0.70915,0.70915,13000000.0
2009-12-21 08:07:00,0.70898,0.70913,0.70889,0.70907,40000000.0
2009-12-21 08:08:00,0.70915,0.7092,0.709,0.7092,67600000.0
2009-12-21 08:09:00,0.7092,0.7092,0.7091,0.70915,8200000.0
2009-12-21 08:10:00,0.7091,0.7091,0.70845,0.7085,119200000.0
2009-12-21 08:11:00,0.7085,0.7085,0.70795,0.7083,307700000.0
2009-12-21 08:12:00,0.7083,0.70845,0.70825,0.7084,56000000.0
2009-12-21 08:13:00,0.70845,0.70845,0.70825,0.7083,62200000.0
2009-12-21 08:14:00,0.70825,0.7087,0.70825,0.7086,85600000.0
2009-12-21 08:15:00,0.7086,0.7086,0.7084,0.70855,64800000.0
2009-12-21 08:16:00,0.70855,0.70865,0.70855,0.70855,196600000.0
2009-12-21 08:17:00,0.70855,0.7086,0.7084,0.70845,95100000.0
2009-12-21 08:18:00,0.70845,0.70865,0.70845,0.7085,41300000.0
2009-12-21 08:19:00,0.70865,0.70865,0.7085,0.7085,27200000.0
2009-12-21 08:20:00,0.70855,0.70865,0.7085,0.7086,18600000.0
2009-12-21 08:21:00,0.70865,0.709,0.70865,0.70895,98900000.0
2009-12-21 08:22:00,0.709,0.7092,0.709,0.7092,43800000.0
2009-12-21 08:23:00,0.70915,0.70915,0.70895,0.70895,51200000.0
2009-12-21 08:24:00,0.709,0.70925,0.709,0.70925,38800000.0
2009-12-21 08:25:00,0.70925,0.70925,0.70925,0.70925,6400000.0
2009-12-21 08:26:00,0.7092,0.70925,0.70915,0.70915,25500000.0
2009-12-21 08:27:00,0.7092,0.70925,0.709,0.70905,68400000.0
2009-12-21 08:28:00,0.70905,0.70905,0.7087,0.7087,21500000.0
2009-12-21 08:29:00,0.7087,0.70875,0.70865,0.70875,43100000.0
2009-12-21 08:30:00,0.7087,0.7087,0.7085,0.7087,41800000.0
2009-12-21 08:31:00,0.7087,0.70895,0.7086,0.7086,55900000.0
2009-12-21 08:32:00,0.7086,0.7086,0.7086,0.7086,38600000.0
2009-12-21 08:33:00,0.7086,0.7086,0.7082,0.7082,53600000.0
2009-12-21 08:34:00,0.70825,0.70845,0.7081,0.7081,106000000.0
2009-12-21 08:35:00,0.7081,0.7082,0.70805,0.7081,97500000.0
2009-12-21 08:36:00,0.7081,0.7081,0.708,0.708,138400000.0
2009-12-21 08:37:00,0.708,0.708,0.7079,0.7079,62500000.0
2009-12-21 08:38:00,0.7079,0.7079,0.7078,0.7078,15200000.0
2009-12-21 08:39:00,0.7078,0.7081,0.7078,0.70805,93500000.0
2009-12-21 08:40:00,0.70805,0.7081,0.70805,0.70805,20000000.0
2009-12-21 08:41:00,0.70805,0.7082,0.708,0.7081,23200000.0
2009-12-21 08:42:00,0.7081,0.7083,0.708,0.7082,52200000.0
2009-12-21 08:43:00,0.7083,0.7083,0.70815,0.70815,23700000.0
2009-12-21 08:44:00,0.7082,0.70855,0.7082,0.70835,61900000.0
2009-12-21 08:45:00,0.70835,0.70835,0.70825,0.7083,29300000.0
2009-12-21 08:46:00,0.7083,0.70835,0.7083,0.70835,12400000.0
2009-12-21 08:47:00,0.7084,0.7084,0.7083,0.7084,26900000.0
2009-12-21 08:48:00,0.70845,0.70865,0.7082,0.7082,86700000.0
2009-12-21 08:49:00,0.7082,0.7083,0.7081,0.7082,18000000.0
2009-12-21 08:50:00,0.7082,0.7082,0.7082,0.7082,11200000.0
2009-12-21 08:51:00,0.70825,0.70835,0.70815,0.7082,44600000.0
2009-12-21 08:52:00,0.7082,0.70835,0.70815,0.7083,44500000.0
2009-12-21 08:53:00,0.7083,0.7083,0.7083,0.7083,33000000.0
2009-12-21 08:54:00,0.7083,0.7083,0.7083,0.7083,8400000.0
2009-12-21 08:55:00,0.7084,0.70845,0.7084,0.70845,18600000.0
2009-12-21 08:56:00,0.70845,0.7085,0.7084,0.7084,23000000.0
2009-12-21 08:57:00,0.7084,0.70845,0.7084,0.70845,6400000.0
2009-12-21 08:58:00,0.70835,0.70835,0.70835,0.70835,8000000.0
2009-12-21 08:59:00,0.7085,0.7085,0.70825,0.70825,36500000.0
2009-12-21 09:00:00,0.70825,0.70825,0.70785,0.70785,139200000.0
2009-12-21 09:01:00,0.70785,0.7081,0.70785,0.70805,161400000.0
2009-12-21 09:02:00,0.70815,0.7082,0.70785,0.70815,89000000.0
2009-12-21 09:03:00,0.70815,0.7084,0.70815,0.70835,73800000.0
2009-12-21 09:04:00,0.7084,0.70855,0.7083,0.7084,126400000.0
2009-12-21 09:05:00,0.7085,0.70855,0.7084,0.70845,68800000.0
2009-12-21 09:06:00,0.70845,0.7087,0.70845,0.70865,63700000.0
2009-12-21 09:07:00,0.70865,0.7089,0.70865,0.7089,66500000.0
2009-12-21 09:08:00,0.7089,0.7089,0.70885,0.7089,40700000.0
2009-12-21 09:09:00,0.70895,0.7095,0.70895,0.70925,143200000.0
2009-12-21 09:10:00,0.7092,0.7093,0.7091,0.70925,37200000.0
2009-12-21 09:11:00,0.7093,0.7094,0.7093,0.7094,27600000.0
2009-12-21 09:12:00,0.7094,0.70965,0.7094,0.7096,52800000.0
2009-12-21 09:13:00,0.70975,0.70975,0.70955,0.70955,40400000.0
2009-12-21 09:14:00,0.7096,0.7097,0.7096,0.7097,33100000.0
2009-12-21 09:15:00,0.7097,0.70975,0.70965,0.7097,64600000.0
2009-12-21 09:16:00,0.70965,0.70975,0.70965,0.7097,50200000.0
2009-12-21 09:17:00,0.7097,0.70975,0.7096,0.7096,49600000.0
2009-12-21 09:18:00,0.70965,0.70965,0.70955,0.70955,43400000.0
2009-12-21 09:19:00,0.70955,0.70955,0.70925,0.70925,115000000.0
2009-12-21 09:20:00,0.7093,0.70935,0.7091,0.7091,38700000.0
2009-12-21 09:21:00,0.7092,0.7092,0.7092,0.7092,13000000.0
2009-12-21 09:22:00,0.7092,0.7092,0.7092,0.7092,13000000.0
2009-12-21 09:23:00,0.7092,0.7092,0.70915,0.70915,42000000.0
2009-12-21 09:24:00,0.70915,0.70915,0.70905,0.7091,68200000.0
2009-12-21 09:25:00,0.7091,0.70915,0.7089,0.70895,53800000.0
2009-12-21 09:26:00,0.70895,0.70895,0.70885,0.7089,36800000.0
2009-12-21 09:27:00,0.7089,0.7089,0.7089,0.7089,22400000.0
2009-12-21 09:28:00,0.709,0.7091,0.7089,0.7091,56300000.0
2009-12-21 09:29:00,0.7091,0.7094,0.70905,0.7094,33400000.0
2009-12-21 09:30:00,0.7094,0.7094,0.7092,0.7092,22500000.0
2009-12-21 09:31:00,0.70915,0.70915,0.70915,0.70915,25600000.0
2009-12-21 09:32:00,0.70915,0.70915,0.7091,0.7091,87200000.0
2009-12-21 09:33:00,0.7091,0.7092,0.7091,0.7092,90800000.0
2009-12-21 09:34:00,0.7092,0.7092,0.7092,0.7092,14400000.0
2009-12-21 09:35:00,0.7092,0.7092,0.7092,0.7092,4800000.0
2009-12-21 09:36:00,0.70925,0.70925,0.70925,0.70925,9600000.0
2009-12-21 09:37:00,0.70925,0.70925,0.70915,0.7092,37600000.0
2009-12-21 09:38:00,0.70915,0.7092,0.70915,0.7092,24800000.0
2009-12-21 09:39:00,0.7092,0.7092,0.7092,0.7092,4800000.0
2009-12-21 09:40:00,0.7092,0.7092,0.7092,0.7092,4800000.0
2009-12-21 09:41:00,0.70915,0.7092,0.70915,0.7092,26800000.0
2009-12-21 09:42:00,0.7092,0.7092,0.7092,0.7092,17600000.0
2009-12-21 09:43:00,0.70915,0.7092,0.70915,0.7092,11200000.0
2009-12-21 09:44:00,0.70915,0.70915,0.70915,0.70915,17600000.0
2009-12-21 09:45:00,0.70915,0.70915,0.70905,0.7091,62400000.0
2009-12-21 09:46:00,0.7091,0.7091,0.7091,0.7091,44200000.0
2009-12-21 09:47:00,0.7091,0.7091,0.7089,0.7089,143900000.0
2009-12-21 09:48:00,0.70885,0.70885,0.70875,0.70875,49900000.0
2009-12-21 09:49:00,0.7087,0.7087,0.70865,0.70865,36800000.0
2009-12-21 09:50:00,0.7087,0.7087,0.70835,0.70835,59600000.0
2009-12-21 09:51:00,0.70825,0.70835,0.70825,0.70835,61600000.0
2009-12-21 09:52:00,0.7083,0.7083,0.70805,0.7081,134200000.0
2009-12-21 09:53:00,0.70835,0.70865,0.70835,0.70865,64000000.0
2009-12-21 09:54:00,0.70865,0.70865,0.70855,0.70865,48000000.0
2009-12-21 09:55:00,0.7086,0.7086,0.70855,0.7086,24000000.0
2009-12-21 09:56:00,0.7086,0.70865,0.7086,0.70865,32700000.0
2009-12-21 09:57:00,0.7086,0.7086,0.70845,0.70855,101300000.0
2009-12-21 09:58:00,0.70855,0.70855,0.70855,0.70855,13200000.0
2009-12-21 09:59:00,0.70855,0.70855,0.70855,0.70855,7000000.0
2009-12-21 10:00:00,0.70855,0.70855,0.70815,0.70845,41700000.0
2009-12-21 10:01:00,0.70845,0.70845,0.70845,0.70845,8000000.0
2009-12-21 10:02:00,0.70845,0.7088,0.70845,0.7086,215800000.0
2009-12-21 10:03:00,0.7086,0.7088,0.7086,0.7088,74800000.0
2009-12-21 10:04:00,0.7088,0.70885,0.7087,0.7087,58100000.0
2009-12-21 10:05:00,0.70875,0.7088,0.70865,0.7087,74900000.0
2009-12-21 10:06:00,0.7087,0.7087,0.70835,0.70855,222700000.0
2009-12-21 10:07:00,0.70855,0.7087,0.7085,0.70855,250100000.0
2009-12-21 10:08:00,0.7086,0.7087,0.7085,0.7086,83000000.0
2009-12-21 10:09:00,0.7086,0.70865,0.7084,0.7084,117000000.0
2009-12-21 10:10:00,0.7085,0.7086,0.7084,0.7085,158700000.0
2009-12-21 10:11:00,0.7086,0.7086,0.7084,0.7084,91200000.0
2009-12-21 10:12:00,0.7084,0.7089,0.70835,0.7087,227800000.0
2009-12-21 10:13:00,0.70865,0.70865,0.70855,0.7086,37200000.0
2009-12-21 10:14:00,0.7085,0.7086,0.7085,0.7085,40000000.0
2009-12-21 10:15:00,0.7085,0.7086,0.7085,0.7085,16000000.0
2009-12-21 10:16:00,0.7085,0.7085,0.70825,0.7083,65300000.0
2009-12-21 10:17:00,0.7083,0.7086,0.7083,0.70845,60000000.0
2009-12-21 10:18:00,0.70845,0.7085,0.7084,0.70845,78400000.0
2009-12-21 10:19:00,0.70845,0.70845,0.7084,0.7084,27200000.0
2009-12-21 10:20:00,0.70835,0.7085,0.70835,0.7084,32800000.0
2009-12-21 10:21:00,0.7084,0.7084,0.7081,0.70825,85500000.0
2009-12-21 10:22:00,0.70835,0.70835,0.70835,0.70835,22400000.0
2009-12-21 10:23:00,0.70835,0.70835,0.70805,0.70815,118100000.0
2009-12-21 10:24:00,0.70815,0.70815,0.70805,0.7081,49700000.0
2009-12-21 10:25:00,0.7081,0.7081,0.70805,0.7081,133100000.0
2009-12-21 10:26:00,0.7081,0.70835,0.7081,0.70815,122300000.0
2009-12-21 10:27:00,0.70815,0.7082,0.7081,0.70815,142100000.0
2009-12-21 10:28:00,0.70815,0.70815,0.70795,0.70795,190700000.0
2009-12-21 10:29:00,0.70795,0.70805,0.70795,0.70805,103400000.0
2009-12-21 10:30:00,0.70805,0.70805,0.708,0.708,27400000.0
2009-12-21 10:31:00,0.708,0.708,0.7079,0.7079,121800000.0
2009-12-21 10:32:00,0.7079,0.708,0.70785,0.70795,297500000.0
2009-12-21 10:33:00,0.70795,0.7081,0.70795,0.7081,115600000.0
2009-12-21 10:34:00,0.7081,0.7081,0.70795,0.708,197000000.0
2009-12-21 10:35:00,0.70795,0.7083,0.70795,0.7083,137600000.0
2009-12-21 10:36:00,0.7083,0.70835,0.70825,0.70825,102000000.0
2009-12-21 10:37:00,0.7083,0.70865,0.7083,0.7086,107800000.0
2009-12-21 10:38:00,0.70865,0.70865,0.70815,0.70815,156200000.0
2009-12-21 10:39:00,0.70815,0.70835,0.70805,0.70805,92000000.0
2009-12-21 10:40:00,0.70815,0.70815,0.70785,0.70795,189900000.0
2009-12-21 10:41:00,0.70795,0.70805,0.7079,0.7079,260100000.0
2009-12-21 10:42:00,0.70795,0.70795,0.70785,0.70795,44600000.0
2009-12-21 10:43:00,0.70795,0.70805,0.70775,0.70775,103600000.0
2009-12-21 10:44:00,0.70775,0.7079,0.70775,0.70785,94000000.0
2009-12-21 10:45:00,0.70785,0.708,0.70785,0.708,24400000.0
2009-12-21 10:46:00,0.708,0.708,0.70795,0.70795,9200000.0
2009-12-21 10:47:00,0.70795,0.70795,0.70795,0.70795,45800000.0
2009-12-21 10:48:00,0.70795,0.708,0.70765,0.70765,56400000.0
2009-12-21 10:49:00,0.7076,0.70765,0.7076,0.70765,77300000.0
2009-12-21 10:50:00,0.70765,0.70765,0.7076,0.70765,46400000.0
2009-12-21 10:51:00,0.7076,0.70775,0.70755,0.70775,102700001.0
2009-12-21 10:52:00,0.70775,0.70775,0.7076,0.70765,81900000.0
2009-12-21 10:53:00,0.70765,0.70765,0.7071,0.70715,141700000.0
2009-12-21 10:54:00,0.70715,0.7076,0.70715,0.7074,280700000.0
2009-12-21 10:55:00,0.70735,0.70745,0.7073,0.70745,156400000.0
2009-12-21 10:56:00,0.70745,0.70745,0.70735,0.70745,105400000.0
2009-12-21 10:57:00,0.70745,0.70745,0.70715,0.70725,202700000.0
2009-12-21 10:58:00,0.70725,0.70735,0.70715,0.7073,207300000.0
2009-12-21 10:59:00,0.7073,0.7073,0.7071,0.7073,243800000.0
2009-12-21 11:00:00,0.7073,0.70735,0.7071,0.7071,351600000.0
2009-12-21 11:01:00,0.70715,0.70735,0.70715,0.70735,257600000.0
2009-12-21 11:02:00,0.70735,0.70735,0.70705,0.70705,115800000.0
2009-12-21 11:03:00,0.70705,0.7072,0.70705,0.70715,109200000.0
2009-12-21 11:04:00,0.70715,0.70725,0.70715,0.70715,99900000.0
2009-12-21 11:05:00,0.70715,0.70735,0.70715,0.70715,138100000.0
2009-12-21 11:06:00,0.7072,0.7072,0.70715,0.70715,87400000.0
2009-12-21 11:07:00,0.70715,0.70725,0.70705,0.7072,178400000.0
2009-12-21 11:08:00,0.7072,0.7072,0.70715,0.70715,71600000.0
2009-12-21 11:09:00,0.7072,0.7072,0.70715,0.70715,24400000.0
2009-12-21 11:10:00,0.70715,0.70715,0.707,0.707,122400000.0
2009-12-21 11:11:00,0.70705,0.70705,0.7068,0.70695,235200000.0
2009-12-21 11:12:00,0.70695,0.70715,0.70695,0.70715,112200000.0
2009-12-21 11:13:00,0.7072,0.70725,0.70705,0.70705,104300000.0
2009-12-21 11:14:00,0.7071,0.70755,0.7071,0.70755,135000000.0
2009-12-21 11:15:00,0.70755,0.7076,0.70745,0.7076,132100000.0
2009-12-21 11:16:00,0.70755,0.70755,0.70735,0.7074,144600000.0
2009-12-21 11:17:00,0.7074,0.70745,0.70735,0.70735,123400000.0
2009-12-21 11:18:00,0.70735,0.70745,0.70735,0.70745,45600000.0
2009-12-21 11:19:00,0.70745,0.70745,0.70735,0.70735,33900000.0
2009-12-21 11:20:00,0.70735,0.70735,0.70725,0.70735,19200000.0
2009-12-21 11:21:00,0.70735,0.70745,0.70735,0.70745,9000000.0
2009-12-21 11:22:00,0.70745,0.70785,0.70745,0.70785,30100000.0
2009-12-21 11:23:00,0.70785,0.70795,0.70785,0.7079,81800000.0
2009-12-21 11:24:00,0.7079,0.7084,0.7079,0.7084,92000000.0
2009-12-21 11:25:00,0.7084,0.70865,0.7084,0.7085,172400000.0
2009-12-21 11:26:00,0.7085,0.7085,0.7084,0.70845,57800000.0
2009-12-21 11:27:00,0.70855,0.70855,0.70845,0.7085,73100000.0
2009-12-21 11:28:00,0.70855,0.70875,0.70845,0.70875,289600000.0
2009-12-21 11:29:00,0.70865,0.70865,0.70855,0.70855,80600000.0
2009-12-21 11:30:00,0.70845,0.70845,0.7084,0.70845,135300000.0
2009-12-21 11:31:00,0.7086,0.7086,0.70845,0.7085,166300000.0
2009-12-21 11:32:00,0.70855,0.70855,0.70835,0.70845,103500000.0
2009-12-21 11:33:00,0.70845,0.70845,0.70825,0.70835,117900000.0
2009-12-21 11:34:00,0.70835,0.70835,0.7083,0.7083,32000000.0
2009-12-21 11:35:00,0.7083,0.709,0.7083,0.70895,143400000.0
2009-12-21 11:36:00,0.70895,0.70895,0.7086,0.7086,50200000.0
2009-12-21 11:37:00,0.7086,0.7086,0.70845,0.70845,65000000.0
2009-12-21 11:38:00,0.70845,0.7085,0.7082,0.70835,159300000.0
2009-12-21 11:39:00,0.70835,0.70835,0.70825,0.7083,62200000.0
2009-12-21 11:40:00,0.70835,0.70865,0.70835,0.70845,57900000.0
2009-12-21 11:41:00,0.70845,0.7085,0.7084,0.7085,157000000.0
2009-12-21 11:42:00,0.7085,0.7089,0.70845,0.70855,158100000.0
2009-12-21 11:43:00,0.7086,0.70875,0.7086,0.70875,111000000.0
2009-12-21 11:44:00,0.7087,0.70875,0.70855,0.7086,96099999.0
2009-12-21 11:45:00,0.7086,0.70865,0.70855,0.70855,78800000.0
2009-12-21 11:46:00,0.7086,0.70875,0.70855,0.70865,106200000.0
2009-12-21 11:47:00,0.7086,0.70865,0.70855,0.7086,78500000.0
2009-12-21 11:48:00,0.70865,0.70865,0.70855,0.70865,120500000.0
2009-12-21 11:49:00,0.70865,0.70865,0.70855,0.70855,109400000.0
2009-12-21 11:50:00,0.7086,0.70865,0.70855,0.70865,108200000.0
2009-12-21 11:51:00,0.70865,0.7087,0.70825,0.70845,204500000.0
2009-12-21 11:52:00,0.7085,0.70855,0.7083,0.7083,66400000.0
2009-12-21 11:53:00,0.70835,0.70835,0.70805,0.70815,151900000.0
2009-12-21 11:54:00,0.7081,0.70825,0.7081,0.70825,98000000.0
2009-12-21 11:55:00,0.7082,0.70835,0.70805,0.70835,197300000.0
2009-12-21 11:56:00,0.7083,0.7086,0.7083,0.7085,87900000.0
2009-12-21 11:57:00,0.70855,0.70855,0.7085,0.7085,22400000.0
2009-12-21 11:58:00,0.70845,0.70855,0.70845,0.70855,39500000.0
2009-12-21 11:59:00,0.70845,0.70865,0.70845,0.70865,38200000.0
2009-12-21 12:00:00,0.70875,0.70885,0.7087,0.70885,17600000.0
2009-12-21 12:01:00,0.7089,0.7089,0.70885,0.7089,20800000.0
2009-12-21 12:02:00,0.7089,0.7089,0.70845,0.7085,46200000.0
2009-12-21 12:03:00,0.7085,0.70855,0.7083,0.70845,48200000.0
2009-12-21 12:04:00,0.70845,0.70855,0.70835,0.7085,63200000.0
2009-12-21 12:05:00,0.7085,0.7085,0.7084,0.7085,88700000.0
2009-12-21 12:06:00,0.7085,0.7085,0.7085,0.7085,12800000.0
2009-12-21 12:07:00,0.7085,0.7085,0.7084,0.7085,33600000.0
2009-12-21 12:08:00,0.7085,0.70855,0.7085,0.7085,52800000.0
2009-12-21 12:09:00,0.7085,0.70855,0.7085,0.7085,49600000.0
2009-12-21 12:10:00,0.7085,0.7085,0.7085,0.7085,30400000.0
2009-12-21 12:11:00,0.7085,0.70855,0.70845,0.70855,46400000.0
2009-12-21 12:12:00,0.70855,0.70855,0.7085,0.70855,17600000.0
2009-12-21 12:13:00,0.7085,0.70855,0.7085,0.7085,24000000.0
2009-12-21 12:14:00,0.70827,0.70841,0.70811,0.70821,187900000.0
2009-12-21 12:15:00,0.70845,0.70855,0.70845,0.70855,19200000.0
2009-12-21 12:16:00,0.70855,0.70855,0.70845,0.70845,41800000.0
2009-12-21 12:17:00,0.70845,0.7085,0.70815,0.70825,129100000.0
2009-12-21 12:18:00,0.70825,0.7083,0.7082,0.7083,49900000.0
2009-12-21 12:19:00,0.7083,0.70835,0.7081,0.70825,115600000.0
2009-12-21 12:20:00,0.70825,0.70825,0.70825,0.70825,1600000.0
2009-12-21 12:21:00,0.70825,0.70825,0.70825,0.70825,18400000.0
2009-12-21 12:22:00,0.70825,0.70825,0.70825,0.70825,55200000.0
2009-12-21 12:23:00,0.70825,0.7083,0.70825,0.7083,22400000.0
2009-12-21 12:24:00,0.70825,0.70835,0.70825,0.70835,64800000.0
2009-12-21 12:25:00,0.70835,0.70835,0.70835,0.70835,30400000.0
2009-12-21 12:26:00,0.70835,0.70835,0.7083,0.70835,43200000.0
2009-12-21 12:27:00,0.70835,0.70835,0.70835,0.70835,16000000.0
2009-12-21 12:28:00,0.7084,0.7086,0.7084,0.7086,35200000.0
2009-12-21 12:29:00,0.70865,0.70865,0.7086,0.7086,82400000.0
2009-12-21 12:30:00,0.7086,0.7086,0.70845,0.70855,37600000.0
2009-12-21 12:31:00,0.70855,0.7086,0.70855,0.70855,31200000.0
2009-12-21 12:32:00,0.7086,0.7086,0.70855,0.70855,43000000.0
2009-12-21 12:33:00,0.70855,0.70855,0.70845,0.70845,15600000.0
2009-12-21 12:34:00,0.70819,0.70838,0.70794,0.70827,175100000.0
2009-12-21 12:35:00,0.70855,0.70875,0.70855,0.7087,20000000.0
2009-12-21 12:36:00,0.70875,0.70875,0.7086,0.7086,43600000.0
2009-12-21 12:37:00,0.7086,0.7086,0.70855,0.7086,16800000.0
2009-12-21 12:38:00,0.70853,0.70869,0.70791,0.70858,44800000.0
2009-12-21 12:39:00,0.7086,0.7086,0.7086,0.7086,11200000.0
2009-12-21 12:40:00,0.7086,0.7086,0.70855,0.7086,23200000.0
2009-12-21 12:41:00,0.7086,0.7086,0.7086,0.7086,38400000.0
2009-12-21 12:42:00,0.7086,0.70865,0.7086,0.70865,20800000.0
2009-12-21 12:43:00,0.7087,0.70875,0.7087,0.70875,4800000.0
2009-12-21 12:44:00,0.7088,0.7088,0.7088,0.7088,3200000.0
2009-12-21 12:45:00,0.7088,0.7088,0.70875,0.7088,4800000.0
2009-12-21 12:46:00,0.70885,0.7089,0.70885,0.7089,4800000.0
2009-12-21 12:47:00,0.7089,0.7089,0.7089,0.7089,3200000.0
2009-12-21 12:48:00,0.7089,0.7089,0.7089,0.7089,8800000.0
2009-12-21 12:49:00,0.7089,0.7089,0.7088,0.70885,13600000.0
2009-12-21 12:50:00,0.70885,0.70885,0.70885,0.70885,6400000.0
2009-12-21 12:51:00,0.7088,0.7088,0.70875,0.70875,20800000.0
2009-12-21 12:52:00,0.70875,0.70875,0.70875,0.70875,5600000.0
2009-12-21 12:53:00,0.7088,0.7088,0.7088,0.7088,12800000.0
2009-12-21 12:54:00,0.70875,0.7088,0.70875,0.7088,12800000.0
2009-12-21 12:55:00,0.7088,0.7088,0.70875,0.7088,38400000.0
2009-12-21 12:56:00,0.70875,0.7088,0.70875,0.7088,40000000.0
2009-12-21 12:57:00,0.7088,0.7088,0.70845,0.7085,71400000.0
2009-12-21 12:58:00,0.70845,0.7085,0.70845,0.7085,16000000.0
2009-12-21 12:59:00,0.7085,0.70855,0.7083,0.7083,47400000.0
2009-12-21 13:00:00,0.70835,0.7084,0.7081,0.70815,106800000.0
2009-12-21 13:01:00,0.70815,0.7083,0.70815,0.7082,67200000.0
2009-12-21 13:02:00,0.7082,0.7082,0.70815,0.7082,40800000.0
2009-12-21 13:03:00,0.7082,0.7083,0.70815,0.7083,17000000.0
2009-12-21 13:04:00,0.7084,0.70875,0.7084,0.7087,66400000.0
2009-12-21 13:05:00,0.7087,0.7087,0.70845,0.70845,66400000.0
2009-12-21 13:06:00,0.70845,0.70845,0.70835,0.70845,38400000.0
2009-12-21 13:07:00,0.7085,0.7085,0.70825,0.7084,45600000.0
2009-12-21 13:08:00,0.70837,0.7084,0.70777,0.70819,132800000.0
2009-12-21 13:09:00,0.70855,0.70855,0.70835,0.70845,75500000.0
2009-12-21 13:10:00,0.70845,0.70845,0.7081,0.7082,99000000.0
2009-12-21 13:11:00,0.70825,0.7083,0.70825,0.7083,19200000.0
2009-12-21 13:12:00,0.7083,0.7083,0.70815,0.7082,63200000.0
2009-12-21 13:13:00,0.70825,0.70825,0.7082,0.7082,4800000.0
2009-12-21 13:14:00,0.70825,0.7083,0.70815,0.70825,103000000.0
2009-12-21 13:15:00,0.7082,0.70825,0.7082,0.70825,37700000.0
2009-12-21 13:16:00,0.7082,0.7083,0.7082,0.7083,24100000.0
2009-12-21 13:17:00,0.70845,0.7086,0.70845,0.7086,72800000.0
2009-12-21 13:18:00,0.7086,0.70865,0.7085,0.7085,49700000.0
2009-12-21 13:19:00,0.7085,0.7085,0.7085,0.7085,36800000.0
2009-12-21 13:20:00,0.7085,0.7085,0.70845,0.7085,48800000.0
2009-12-21 13:21:00,0.7085,0.7086,0.7085,0.7086,75200000.0
2009-12-21 13:22:00,0.70865,0.70865,0.70865,0.70865,20800000.0
2009-12-21 13:23:00,0.7086,0.70875,0.7086,0.70865,73600000.0
2009-12-21 13:24:00,0.70865,0.70875,0.70865,0.7087,71200000.0
2009-12-21 13:25:00,0.7087,0.70875,0.7087,0.70875,27600000.0
2009-12-21 13:26:00,0.70875,0.7088,0.70865,0.7088,24800000.0
2009-12-21 13:27:00,0.7088,0.7088,0.7086,0.7087,16800000.0
2009-12-21 13:28:00,0.70875,0.70905,0.70875,0.70905,49400000.0
2009-12-21 13:29:00,0.70905,0.70905,0.7089,0.70895,127400000.0
2009-12-21 13:30:00,0.7089,0.7091,0.7088,0.7091,86700000.0
2009-12-21 13:31:00,0.7091,0.7094,0.7091,0.70935,134800000.0
2009-12-21 13:32:00,0.70935,0.70985,0.70935,0.70965,143500000.0
2009-12-21 13:33:00,0.70965,0.7097,0.70965,0.7097,36800000.0
2009-12-21 13:34:00,0.7097,0.7097,0.70945,0.7096,146000000.0
2009-12-21 13:35:00,0.70955,0.70955,0.7092,0.7092,80400000.0
2009-12-21 13:36:00,0.7092,0.70925,0.70915,0.7092,23400000.0
2009-12-21 13:37:00,0.70915,0.70925,0.7091,0.70915,93600000.0
2009-12-21 13:38:00,0.7092,0.70945,0.7091,0.7094,75500000.0
2009-12-21 13:39:00,0.70935,0.70935,0.70925,0.70925,34800000.0
2009-12-21 13:40:00,0.7093,0.7093,0.70925,0.70925,10600000.0
2009-12-21 13:41:00,0.70891,0.70919,0.70882,0.70916,21400000.0
2009-12-21 13:42:00,0.70925,0.70935,0.70925,0.7093,28700000.0
2009-12-21 13:43:00,0.70935,0.70935,0.7091,0.70915,136700000.0
2009-12-21 13:44:00,0.70915,0.70925,0.70915,0.70915,51200000.0
2009-12-21 13:45:00,0.70915,0.7093,0.70915,0.70925,114400000.0
2009-12-21 13:46:00,0.70925,0.70925,0.7092,0.70925,89100000.0
2009-12-21 13:47:00,0.70925,0.70925,0.70915,0.70925,116600000.0
2009-12-21 13:48:00,0.70925,0.70935,0.70925,0.7093,26900000.0
2009-12-21 13:49:00,0.7093,0.70935,0.7093,0.7093,17200000.0
2009-12-21 13:50:00,0.7093,0.70945,0.7093,0.7093,36400000.0
2009-12-21 13:51:00,0.7093,0.7094,0.7093,0.7093,29400000.0
2009-12-21 13:52:00,0.7093,0.7094,0.7093,0.7093,13600000.0
2009-12-21 13:53:00,0.7093,0.7094,0.7093,0.7093,15200000.0
2009-12-21 13:54:00,0.7093,0.7094,0.70915,0.70935,42300000.0
2009-12-21 13:55:00,0.7093,0.7094,0.70925,0.7094,113300000.0
2009-12-21 13:56:00,0.7094,0.7094,0.7094,0.7094,2000000.0
2009-12-21 13:57:00,0.7094,0.7094,0.70935,0.7094,18400000.0
2009-12-21 13:58:00,0.70945,0.70945,0.7094,0.70945,10600000.0
2009-12-21 13:59:00,0.70945,0.7096,0.70935,0.70935,161700000.0
2009-12-21 14:00:00,0.70935,0.70975,0.70935,0.70955,340400000.0
2009-12-21 14:01:00,0.70955,0.70955,0.7095,0.70955,151200000.0
2009-12-21 14:02:00,0.70955,0.7097,0.70945,0.70955,223499999.0
2009-12-21 14:03:00,0.70955,0.7097,0.7095,0.70955,113300000.0
2009-12-21 14:04:00,0.70955,0.7096,0.70955,0.7096,29400000.0
2009-12-21 14:05:00,0.7096,0.7096,0.70945,0.7095,130000000.0
2009-12-21 14:06:00,0.70955,0.7096,0.7095,0.7096,108300000.0
2009-12-21 14:07:00,0.7096,0.70985,0.70955,0.7096,173400000.0
2009-12-21 14:08:00,0.7096,0.70965,0.7096,0.7096,63600000.0
2009-12-21 14:09:00,0.7096,0.7096,0.7092,0.70925,81100000.0
2009-12-21 14:10:00,0.7092,0.7092,0.70915,0.7092,16800000.0
2009-12-21 14:11:00,0.7092,0.7092,0.7091,0.7091,25800000.0
2009-12-21 14:12:00,0.7091,0.70925,0.70905,0.7091,122600000.0
2009-12-21 14:13:00,0.7091,0.7091,0.70905,0.70905,98300000.0
2009-12-21 14:14:00,0.70905,0.70915,0.709,0.7091,87200000.0
2009-12-21 14:15:00,0.7091,0.7091,0.70895,0.70905,124200000.0
2009-12-21 14:16:00,0.70905,0.70905,0.70905,0.70905,40900000.0
2009-12-21 14:17:00,0.70905,0.70925,0.70905,0.7092,33600000.0
2009-12-21 14:18:00,0.70935,0.70945,0.70935,0.7094,112600000.0
2009-12-21 14:19:00,0.7094,0.7094,0.70935,0.70935,62600000.0
2009-12-21 14:20:00,0.7094,0.70945,0.70935,0.7094,23500000.0
2009-12-21 14:21:00,0.70945,0.70945,0.70935,0.7094,33200000.0
2009-12-21 14:22:00,0.7094,0.70945,0.7094,0.7094,41600000.0
2009-12-21 14:23:00,0.70945,0.7101,0.7094,0.7101,132600000.0
2009-12-21 14:24:00,0.7101,0.7101,0.71,0.71,40000000.0
2009-12-21 14:25:00,0.71,0.71025,0.71,0.7102,126000000.0
2009-12-21 14:26:00,0.7102,0.7102,0.71,0.71015,130900000.0
2009-12-21 14:27:00,0.7102,0.71025,0.7101,0.71025,104100000.0
2009-12-21 14:28:00,0.71025,0.71035,0.7101,0.71015,330300000.0
2009-12-21 14:29:00,0.71015,0.71015,0.70995,0.70995,145200000.0
2009-12-21 14:30:00,0.70995,0.71,0.70995,0.70995,81400000.0
2009-12-21 14:31:00,0.7099,0.7099,0.70975,0.7098,117900000.0
2009-12-21 14:32:00,0.7098,0.7098,0.70965,0.70965,107300000.0
2009-12-21 14:33:00,0.7097,0.7097,0.70965,0.70965,6800000.0
2009-12-21 14:34:00,0.7097,0.70975,0.7097,0.7097,18400000.0
2009-12-21 14:35:00,0.7097,0.7097,0.7094,0.7094,108400000.0
2009-12-21 14:36:00,0.7094,0.70945,0.7093,0.70945,155400000.0
2009-12-21 14:37:00,0.7095,0.7095,0.70945,0.7095,57600000.0
2009-12-21 14:38:00,0.70945,0.7096,0.70945,0.70955,38400000.0
2009-12-21 14:39:00,0.7096,0.7096,0.70955,0.70955,8000000.0
2009-12-21 14:40:00,0.70955,0.7096,0.7095,0.7096,29600000.0
2009-12-21 14:41:00,0.70955,0.7097,0.70945,0.7097,71200000.0
2009-12-21 14:42:00,0.70985,0.7099,0.70965,0.7097,173800000.0
2009-12-21 14:43:00,0.70975,0.7098,0.70965,0.70975,199100000.0
2009-12-21 14:44:00,0.70975,0.70985,0.7097,0.70975,81000000.0
2009-12-21 14:45:00,0.7097,0.70985,0.7097,0.70985,42300000.0
2009-12-21 14:46:00,0.7097,0.7099,0.7096,0.70985,251500000.0
2009-12-21 14:47:00,0.70985,0.71,0.70985,0.71,166800000.0
2009-12-21 14:48:00,0.71,0.71,0.7099,0.7099,73100000.0
2009-12-21 14:49:00,0.70995,0.70995,0.7099,0.70995,114400000.0
2009-12-21 14:50:00,0.7099,0.70995,0.7099,0.7099,72400000.0
2009-12-21 14:51:00,0.70995,0.71,0.70995,0.71,96700000.0
2009-12-21 14:52:00,0.70995,0.70995,0.7099,0.70995,123200000.0
2009-12-21 14:53:00,0.70995,0.71,0.70995,0.71,411100000.0
2009-12-21 14:54:00,0.71,0.71,0.70995,0.70995,102700000.0
2009-12-21 14:55:00,0.70995,0.70995,0.7096,0.7098,433100000.0
2009-12-21 14:56:00,0.70975,0.70985,0.70965,0.70975,271300000.0
2009-12-21 14:57:00,0.70975,0.70985,0.7097,0.70985,275200000.0
2009-12-21 14:58:00,0.7098,0.70985,0.70965,0.70965,216400000.0
2009-12-21 14:59:00,0.70965,0.7097,0.70955,0.70955,117400000.0
2009-12-21 15:00:00,0.70955,0.7096,0.70955,0.7096,138600000.0
2009-12-21 15:01:00,0.7096,0.70965,0.7096,0.7096,54600000.0
2009-12-21 15:02:00,0.70955,0.70955,0.7095,0.70955,49200000.0
2009-12-21 15:03:00,0.70955,0.70965,0.70955,0.70965,283700001.0
2009-12-21 15:04:00,0.70965,0.70995,0.7096,0.70995,103800000.0
2009-12-21 15:05:00,0.70995,0.71,0.70995,0.70995,102400000.0
2009-12-21 15:06:00,0.70995,0.7102,0.70995,0.7102,129500000.0
2009-12-21 15:07:00,0.7102,0.7104,0.7102,0.71035,92800000.0
2009-12-21 15:08:00,0.71035,0.71035,0.7102,0.71025,31000000.0
2009-12-21 15:09:00,0.71025,0.71025,0.7102,0.71025,17200000.0
2009-12-21 15:10:00,0.71025,0.7104,0.71025,0.7103,25900000.0
2009-12-21 15:11:00,0.7103,0.71035,0.7103,0.7103,16000000.0
2009-12-21 15:12:00,0.71035,0.71035,0.70995,0.70995,119100000.0
2009-12-21 15:13:00,0.70995,0.71005,0.7099,0.71005,130100000.0
2009-12-21 15:14:00,0.71,0.71005,0.7099,0.70995,117500000.0
2009-12-21 15:15:00,0.7099,0.70995,0.7098,0.70995,142600000.0
2009-12-21 15:16:00,0.70995,0.71005,0.70995,0.71005,121600000.0
2009-12-21 15:17:00,0.71,0.7101,0.7099,0.7099,79000000.0
2009-12-21 15:18:00,0.7099,0.70995,0.7098,0.70985,138300000.0
2009-12-21 15:19:00,0.70985,0.70985,0.70945,0.70955,165200000.0
2009-12-21 15:20:00,0.7095,0.7096,0.7095,0.70955,54000000.0
2009-12-21 15:21:00,0.7095,0.7095,0.70935,0.70935,115400000.0
2009-12-21 15:22:00,0.70935,0.70955,0.7093,0.7095,285800000.0
2009-12-21 15:23:00,0.7095,0.7095,0.7092,0.70925,143000000.0
2009-12-21 15:24:00,0.7093,0.7098,0.7093,0.7098,131100000.0
2009-12-21 15:25:00,0.7099,0.71,0.7099,0.7099,38400000.0
2009-12-21 15:26:00,0.71,0.71,0.7098,0.7098,220400000.0
2009-12-21 15:27:00,0.7098,0.70995,0.7098,0.7098,138400000.0
2009-12-21 15:28:00,0.7098,0.70995,0.7098,0.70995,79700000.0
2009-12-21 15:29:00,0.70995,0.70995,0.70995,0.70995,30400000.0
2009-12-21 15:30:00,0.70995,0.70995,0.7094,0.70955,357000000.0
2009-12-21 15:31:00,0.7097,0.70975,0.70935,0.70975,231200000.0
2009-12-21 15:32:00,0.70975,0.70975,0.7096,0.70965,184800000.0
2009-12-21 15:33:00,0.70965,0.70985,0.7096,0.7097,154000000.0
2009-12-21 15:34:00,0.70985,0.70985,0.7096,0.7096,140000000.0
2009-12-21 15:35:00,0.7096,0.7096,0.7094,0.70945,133000000.0
2009-12-21 15:36:00,0.7095,0.70965,0.70945,0.7095,193100000.0
2009-12-21 15:37:00,0.70955,0.7096,0.70945,0.70945,207300000.0
2009-12-21 15:38:00,0.7094,0.7099,0.70935,0.7095,213600000.0
2009-12-21 15:39:00,0.7095,0.70975,0.7095,0.70975,92200000.0
2009-12-21 15:40:00,0.7097,0.7097,0.70945,0.70955,113600000.0
2009-12-21 15:41:00,0.70955,0.70955,0.7095,0.70955,36200000.0
2009-12-21 15:42:00,0.70955,0.7096,0.70935,0.70935,43000000.0
2009-12-21 15:43:00,0.70935,0.7094,0.70925,0.70935,171100000.0
2009-12-21 15:44:00,0.70935,0.70935,0.70925,0.7093,102900000.0
2009-12-21 15:45:00,0.70935,0.70945,0.7092,0.70925,106000000.0
2009-12-21 15:46:00,0.70925,0.7096,0.70925,0.70945,101100000.0
2009-12-21 15:47:00,0.70945,0.7095,0.7093,0.70935,142800000.0
2009-12-21 15:48:00,0.70935,0.70945,0.70925,0.7094,174800000.0
2009-12-21 15:49:00,0.7094,0.7094,0.70935,0.7094,43800000.0
2009-12-21 15:50:00,0.70945,0.7095,0.7093,0.70935,106100000.0
2009-12-21 15:51:00,0.70935,0.7094,0.7093,0.70935,96600000.0
2009-12-21 15:52:00,0.70945,0.70945,0.70935,0.70945,41300000.0
2009-12-21 15:53:00,0.70945,0.70945,0.70915,0.70915,211500000.0
2009-12-21 15:54:00,0.70915,0.7094,0.70915,0.7094,96300000.0
2009-12-21 15:55:00,0.70935,0.70935,0.709,0.709,236800000.0
2009-12-21 15:56:00,0.70905,0.70915,0.709,0.70915,90800000.0
2009-12-21 15:57:00,0.70915,0.70915,0.70905,0.70905,93500000.0
2009-12-21 15:58:00,0.70905,0.70925,0.70905,0.70915,126200000.0
2009-12-21 15:59:00,0.70915,0.70945,0.70885,0.70885,228100000.0
2009-12-21 16:00:00,0.70885,0.70935,0.70885,0.70925,265600000.0
2009-12-21 16:01:00,0.70925,0.70945,0.7092,0.70945,167200000.0
2009-12-21 16:02:00,0.70945,0.70945,0.7093,0.7094,104500000.0
2009-12-21 16:03:00,0.70935,0.7094,0.70925,0.7093,134300000.0
2009-12-21 16:04:00,0.7093,0.70935,0.70915,0.7092,185500000.0
2009-12-21 16:05:00,0.7092,0.70985,0.7092,0.7098,228600000.0
2009-12-21 16:06:00,0.7098,0.70985,0.70955,0.70965,90700000.0
2009-12-21 16:07:00,0.70965,0.7097,0.70965,0.7097,22800000.0
2009-12-21 16:08:00,0.7097,0.7098,0.7095,0.7095,89300000.0
2009-12-21 16:09:00,0.7095,0.70955,0.70945,0.70945,21000000.0
2009-12-21 16:10:00,0.70945,0.7095,0.7093,0.7093,66700000.0
2009-12-21 16:11:00,0.7093,0.70935,0.70915,0.70935,99300000.0
2009-12-21 16:12:00,0.70925,0.70925,0.70915,0.70925,62500000.0
2009-12-21 16:13:00,0.7092,0.70935,0.7092,0.7093,44100000.0
2009-12-21 16:14:00,0.70935,0.70955,0.7093,0.70945,153200000.0
2009-12-21 16:15:00,0.70945,0.7096,0.7094,0.70945,169800000.0
2009-12-21 16:16:00,0.7094,0.70955,0.7094,0.7095,49200000.0
2009-12-21 16:17:00,0.70955,0.7096,0.70935,0.70935,49400000.0
2009-12-21 16:18:00,0.70935,0.70935,0.709,0.70905,235500000.0
2009-12-21 16:19:00,0.70905,0.70905,0.70885,0.70885,95300000.0
2009-12-21 16:20:00,0.70885,0.70905,0.70885,0.709,58200000.0
2009-12-21 16:21:00,0.7091,0.70915,0.709,0.7091,65500000.0
2009-12-21 16:22:00,0.7091,0.70925,0.7091,0.7092,146800000.0
2009-12-21 16:23:00,0.7092,0.7092,0.70915,0.70915,41200000.0
2009-12-21 16:24:00,0.7092,0.7093,0.7092,0.7092,60000000.0
2009-12-21 16:25:00,0.7092,0.7093,0.7092,0.7092,60200000.0
2009-12-21 16:26:00,0.7092,0.70935,0.7092,0.7093,92600000.0
2009-12-21 16:27:00,0.7093,0.7093,0.70915,0.7092,106400000.0
2009-12-21 16:28:00,0.7092,0.7093,0.70915,0.70915,130600000.0
2009-12-21 16:29:00,0.70915,0.70915,0.70895,0.709,190600000.0
2009-12-21 16:30:00,0.709,0.70905,0.7089,0.70895,184700000.0
2009-12-21 16:31:00,0.70895,0.709,0.70885,0.70895,158100000.0
2009-12-21 16:32:00,0.7089,0.70905,0.7089,0.70905,181400000.0
2009-12-21 16:33:00,0.70905,0.7091,0.70895,0.7091,90500000.0
2009-12-21 16:34:00,0.70905,0.70915,0.70895,0.7091,220400000.0
2009-12-21 16:35:00,0.70915,0.7093,0.709,0.70925,234000000.0
2009-12-21 16:36:00,0.70925,0.7097,0.70925,0.7097,274600000.0
2009-12-21 16:37:00,0.7097,0.70975,0.70965,0.70975,364800000.0
2009-12-21 16:38:00,0.70975,0.7098,0.70975,0.70975,203600000.0
2009-12-21 16:39:00,0.70975,0.7098,0.70965,0.70965,295800000.0
2009-12-21 16:40:00,0.7097,0.70975,0.7096,0.7097,193200000.0
2009-12-21 16:41:00,0.70975,0.70975,0.70965,0.7097,334800000.0
2009-12-21 16:42:00,0.7097,0.7098,0.70965,0.7097,121900000.0
2009-12-21 16:43:00,0.7097,0.7097,0.7096,0.70965,101500000.0
2009-12-21 16:44:00,0.7096,0.7096,0.70955,0.70955,66000000.0
2009-12-21 16:45:00,0.70955,0.7097,0.70955,0.70965,197000000.0
2009-12-21 16:46:00,0.70965,0.70975,0.7095,0.70955,128800000.0
2009-12-21 16:47:00,0.7095,0.70955,0.7092,0.70925,174400000.0
2009-12-21 16:48:00,0.70925,0.70925,0.70915,0.70915,90700000.0
2009-12-21 16:49:00,0.70915,0.7092,0.7089,0.709,159200000.0
2009-12-21 16:50:00,0.709,0.709,0.7088,0.70895,110200000.0
2009-12-21 16:51:00,0.70895,0.70925,0.7089,0.70925,145500000.0
2009-12-21 16:52:00,0.70925,0.70935,0.70925,0.70935,108600000.0
2009-12-21 16:53:00,0.70935,0.7094,0.70935,0.70935,172300000.0
2009-12-21 16:54:00,0.70935,0.7094,0.7093,0.70935,213700000.0
2009-12-21 16:55:00,0.70935,0.70945,0.7093,0.7094,225500000.0
2009-12-21 16:56:00,0.7094,0.70945,0.70935,0.70935,171800000.0
2009-12-21 16:57:00,0.70935,0.7094,0.70925,0.70935,140900000.0
2009-12-21 16:58:00,0.7094,0.7094,0.70895,0.70895,72700000.0
2009-12-21 16:59:00,0.70895,0.7093,0.70875,0.7088,199900000.0
2009-12-21 17:00:00,0.7088,0.7088,0.7083,0.7083,169600000.0
2009-12-21 17:01:00,0.7083,0.70835,0.70815,0.7082,128400000.0
2009-12-21 17:02:00,0.70815,0.7084,0.70815,0.70835,203400000.0
2009-12-21 17:03:00,0.70835,0.70835,0.70795,0.70805,179700000.0
2009-12-21 17:04:00,0.7081,0.7085,0.708,0.70835,154800000.0
2009-12-21 17:05:00,0.70825,0.70835,0.70825,0.7083,49600000.0
2009-12-21 17:06:00,0.70825,0.7083,0.7081,0.70825,174500000.0
2009-12-21 17:07:00,0.70825,0.70845,0.7082,0.7083,138500000.0
2009-12-21 17:08:00,0.7083,0.7086,0.7083,0.70845,225300000.0
2009-12-21 17:09:00,0.70845,0.7085,0.7084,0.7085,98000000.0
2009-12-21 17:10:00,0.70855,0.70855,0.7084,0.7084,66100000.0
2009-12-21 17:11:00,0.70845,0.70855,0.70825,0.70845,93100000.0
2009-12-21 17:12:00,0.70845,0.70845,0.7082,0.7082,317299999.0
2009-12-21 17:13:00,0.7082,0.7084,0.7082,0.70835,244400000.0
2009-12-21 17:14:00,0.70845,0.7085,0.7083,0.70845,133800000.0
2009-12-21 17:15:00,0.70845,0.70855,0.70835,0.70845,143700000.0
2009-12-21 17:16:00,0.70845,0.70855,0.70845,0.70855,169900000.0
2009-12-21 17:17:00,0.70855,0.7087,0.7085,0.70865,388700001.0
2009-12-21 17:18:00,0.70865,0.7087,0.70865,0.7087,77000000.0
2009-12-21 17:19:00,0.7087,0.70875,0.7087,0.7087,41600000.0
2009-12-21 17:20:00,0.7087,0.7087,0.70855,0.70865,97300000.0
2009-12-21 17:21:00,0.70865,0.70865,0.70835,0.70845,262900000.0
2009-12-21 17:22:00,0.7084,0.7084,0.70815,0.70825,192700000.0
2009-12-21 17:23:00,0.7081,0.7081,0.7079,0.70795,263700000.0
2009-12-21 17:24:00,0.70795,0.70815,0.70795,0.70815,195400000.0
2009-12-21 17:25:00,0.70815,0.70825,0.7081,0.70815,264700000.0
2009-12-21 17:26:00,0.70815,0.70815,0.708,0.70805,276000000.0
2009-12-21 17:27:00,0.70805,0.70805,0.708,0.708,131000000.0
2009-12-21 17:28:00,0.708,0.70805,0.708,0.708,120900000.0
2009-12-21 17:29:00,0.708,0.7081,0.708,0.708,168900000.0
2009-12-21 17:30:00,0.708,0.70805,0.708,0.708,46800000.0
2009-12-21 17:31:00,0.708,0.70815,0.708,0.708,91100000.0
2009-12-21 17:32:00,0.70805,0.70825,0.70805,0.7082,173900000.0
2009-12-21 17:33:00,0.7082,0.7084,0.70815,0.70825,174900000.0
2009-12-21 17:34:00,0.70825,0.70895,0.70825,0.7089,166600000.0
2009-12-21 17:35:00,0.7089,0.7089,0.7086,0.70875,208700000.0
2009-12-21 17:36:00,0.70875,0.70875,0.70865,0.70865,164000000.0
2009-12-21 17:37:00,0.70865,0.7088,0.7086,0.7087,201300000.0
2009-12-21 17:38:00,0.7087,0.70885,0.7087,0.7088,106900000.0
2009-12-21 17:39:00,0.70885,0.7092,0.70875,0.7091,127200000.0
2009-12-21 17:40:00,0.7091,0.7091,0.70905,0.7091,32800000.0
2009-12-21 17:41:00,0.7091,0.7093,0.709,0.70915,139700000.0
2009-12-21 17:42:00,0.7091,0.70925,0.7091,0.70915,191400000.0
2009-12-21 17:43:00,0.70915,0.70915,0.709,0.709,119100000.0
2009-12-21 17:44:00,0.70895,0.7091,0.7087,0.7087,151300000.0
2009-12-21 17:45:00,0.7087,0.7088,0.70855,0.7086,281400000.0
2009-12-21 17:46:00,0.7086,0.7086,0.70835,0.7086,326700000.0
2009-12-21 17:47:00,0.70865,0.7089,0.7085,0.70885,189300000.0
2009-12-21 17:48:00,0.70885,0.7091,0.7088,0.7091,142000000.0
2009-12-21 17:49:00,0.7091,0.7092,0.70905,0.7091,179300000.0
2009-12-21 17:50:00,0.7091,0.7091,0.70895,0.709,163000000.0
2009-12-21 17:51:00,0.709,0.709,0.7089,0.70895,30200000.0
2009-12-21 17:52:00,0.70895,0.70895,0.7088,0.7088,94600000.0
2009-12-21 17:53:00,0.7088,0.70885,0.70865,0.7087,124500000.0
2009-12-21 17:54:00,0.7087,0.7087,0.7087,0.7087,6000000.0
2009-12-21 17:55:00,0.7087,0.7088,0.7087,0.7088,51400000.0
2009-12-21 17:56:00,0.7088,0.70885,0.7088,0.7088,40000000.0
2009-12-21 17:57:00,0.7088,0.7088,0.70875,0.7088,40900000.0
2009-12-21 17:58:00,0.7088,0.7088,0.7085,0.7085,242400000.0
2009-12-21 17:59:00,0.7085,0.7087,0.70825,0.7083,385100000.0
2009-12-21 18:00:00,0.7083,0.70835,0.7082,0.70835,233700000.0
2009-12-21 18:01:00,0.70835,0.70835,0.708,0.708,169100000.0
2009-12-21 18:02:00,0.708,0.70835,0.708,0.70825,328300000.0
2009-12-21 18:03:00,0.70825,0.70825,0.70815,0.70825,193300000.0
2009-12-21 18:04:00,0.70825,0.70835,0.70825,0.70825,105700000.0
2009-12-21 18:05:00,0.70825,0.70835,0.7081,0.7081,167800000.0
2009-12-21 18:06:00,0.7081,0.70825,0.7081,0.7082,157900000.0
2009-12-21 18:07:00,0.7082,0.70825,0.70815,0.7082,37800000.0
2009-12-21 18:08:00,0.70825,0.70825,0.70805,0.7081,109700000.0
2009-12-21 18:09:00,0.7081,0.7081,0.70765,0.7077,167200000.0
2009-12-21 18:10:00,0.7077,0.7078,0.70765,0.70775,72200000.0
2009-12-21 18:11:00,0.7078,0.7078,0.7077,0.70775,61600000.0
2009-12-21 18:12:00,0.7078,0.70785,0.7077,0.70785,186300000.0
2009-12-21 18:13:00,0.70785,0.70805,0.70785,0.70805,269600000.0
2009-12-21 18:14:00,0.70805,0.7081,0.70795,0.708,185000000.0
2009-12-21 18:15:00,0.708,0.7082,0.7078,0.70795,240100000.0
2009-12-21 18:16:00,0.70795,0.70805,0.70785,0.70785,272000001.0
2009-12-21 18:17:00,0.70785,0.70785,0.7076,0.70765,202400000.0
2009-12-21 18:18:00,0.7077,0.70785,0.70755,0.70765,186800000.0
2009-12-21 18:19:00,0.70765,0.7077,0.7076,0.7076,159600000.0
2009-12-21 18:20:00,0.7076,0.70775,0.7074,0.70765,103200000.0
2009-12-21 18:21:00,0.70765,0.7078,0.7076,0.70775,102900000.0
2009-12-21 18:22:00,0.70775,0.70775,0.70755,0.7076,94200000.0
2009-12-21 18:23:00,0.7076,0.7076,0.7074,0.7074,85700000.0
2009-12-21 18:24:00,0.70735,0.70745,0.70725,0.70745,154600000.0
2009-12-21 18:25:00,0.70745,0.70765,0.70745,0.70755,99000000.0
2009-12-21 18:26:00,0.70755,0.70755,0.70735,0.70745,73400000.0
2009-12-21 18:27:00,0.70745,0.70755,0.7073,0.7073,171500000.0
2009-12-21 18:28:00,0.70735,0.70735,0.70695,0.70695,140100000.0
2009-12-21 18:29:00,0.70695,0.70715,0.70665,0.70665,187200000.0
2009-12-21 18:30:00,0.70665,0.7067,0.7066,0.70665,124700000.0
2009-12-21 18:31:00,0.70665,0.70665,0.70665,0.70665,89200000.0
2009-12-21 18:32:00,0.70665,0.70725,0.70665,0.70725,125600000.0
2009-12-21 18:33:00,0.70725,0.70745,0.70715,0.70745,115500000.0
2009-12-21 18:34:00,0.70745,0.7075,0.70735,0.70735,325700000.0
2009-12-21 18:35:00,0.70735,0.70745,0.70725,0.7073,102500000.0
2009-12-21 18:36:00,0.7073,0.7075,0.7073,0.70745,283500000.0
2009-12-21 18:37:00,0.70745,0.7075,0.7074,0.70745,90100000.0
2009-12-21 18:38:00,0.70745,0.70755,0.70745,0.70745,38400000.0
2009-12-21 18:39:00,0.70745,0.70765,0.70745,0.70765,84400000.0
2009-12-21 18:40:00,0.70765,0.7077,0.70765,0.70765,39700000.0
2009-12-21 18:41:00,0.70765,0.7077,0.70765,0.7077,8000000.0
2009-12-21 18:42:00,0.7077,0.7079,0.7077,0.7079,83500000.0
2009-12-21 18:43:00,0.7079,0.7079,0.70775,0.7078,77300000.0
2009-12-21 18:44:00,0.7078,0.7078,0.70775,0.7078,64800000.0
2009-12-21 18:45:00,0.70775,0.70785,0.70775,0.70775,133700000.0
2009-12-21 18:46:00,0.70775,0.70775,0.7077,0.70775,53800000.0
2009-12-21 18:47:00,0.70775,0.70775,0.70775,0.70775,41500000.0
2009-12-21 18:48:00,0.70775,0.7079,0.70775,0.70785,63800000.0
2009-12-21 18:49:00,0.70785,0.70785,0.70775,0.70775,44400000.0
2009-12-21 18:50:00,0.70775,0.70775,0.70775,0.70775,18400000.0
2009-12-21 18:51:00,0.70775,0.70785,0.70765,0.70765,250200000.0
2009-12-21 18:52:00,0.7077,0.7077,0.7076,0.7076,52000000.0
2009-12-21 18:53:00,0.70765,0.70765,0.7076,0.7076,35200000.0
2009-12-21 18:54:00,0.70765,0.70775,0.70765,0.70775,51100000.0
2009-12-21 18:55:00,0.70775,0.708,0.70775,0.70795,103600000.0
2009-12-21 18:56:00,0.70795,0.7082,0.70795,0.7082,17000000.0
2009-12-21 18:57:00,0.70815,0.7086,0.70815,0.7086,152900000.0
2009-12-21 18:58:00,0.7086,0.70865,0.70855,0.70865,80400000.0
2009-12-21 18:59:00,0.7086,0.7087,0.7086,0.7087,27200000.0
2009-12-21 19:00:00,0.70865,0.7087,0.70855,0.70855,234800000.0
2009-12-21 19:01:00,0.70855,0.70875,0.70855,0.7087,83300000.0
2009-12-21 19:02:00,0.7087,0.7088,0.7087,0.70875,106300000.0
2009-12-21 19:03:00,0.70875,0.709,0.7087,0.709,123000000.0
2009-12-21 19:04:00,0.70905,0.70915,0.70885,0.70905,294600000.0
2009-12-21 19:05:00,0.70905,0.70915,0.709,0.70915,113700000.0
2009-12-21 19:06:00,0.70925,0.70925,0.70915,0.7092,114000000.0
2009-12-21 19:07:00,0.7092,0.70935,0.7091,0.70915,70500000.0
2009-12-21 19:08:00,0.70915,0.70915,0.7087,0.7087,107300000.0
2009-12-21 19:09:00,0.70865,0.70865,0.70835,0.70845,134900000.0
2009-12-21 19:10:00,0.70845,0.70845,0.70805,0.7081,151000000.0
2009-12-21 19:11:00,0.70815,0.70865,0.70805,0.70845,72600000.0
2009-12-21 19:12:00,0.7085,0.70855,0.7085,0.7085,28800000.0
2009-12-21 19:13:00,0.7085,0.70855,0.70815,0.7082,45800000.0
2009-12-21 19:14:00,0.7082,0.7082,0.70805,0.70805,25600000.0
2009-12-21 19:15:00,0.70805,0.70825,0.70795,0.70815,69200000.0
2009-12-21 19:16:00,0.70815,0.7083,0.70815,0.70825,49600000.0
2009-12-21 19:17:00,0.70825,0.70825,0.70805,0.70815,36800000.0
2009-12-21 19:18:00,0.70815,0.70815,0.70805,0.70805,22400000.0
2009-12-21 19:19:00,0.70805,0.70825,0.70805,0.70825,40000000.0
2009-12-21 19:20:00,0.70825,0.70835,0.70825,0.7083,20800000.0
2009-12-21 19:21:00,0.7083,0.7087,0.7083,0.7087,152800000.0
2009-12-21 19:22:00,0.7087,0.7087,0.7084,0.7084,126900000.0
2009-12-21 19:23:00,0.70835,0.70855,0.70835,0.70855,59600000.0
2009-12-21 19:24:00,0.70855,0.70855,0.70845,0.70845,25600000.0
2009-12-21 19:25:00,0.70845,0.7087,0.7084,0.70865,76500000.0
2009-12-21 19:26:00,0.70865,0.70865,0.70855,0.70855,112400000.0
2009-12-21 19:27:00,0.70855,0.70855,0.70845,0.70855,50200000.0
2009-12-21 19:28:00,0.7085,0.7085,0.70835,0.70845,99000000.0
2009-12-21 19:29:00,0.70845,0.70865,0.70835,0.7085,98100000.0
2009-12-21 19:30:00,0.7085,0.70865,0.70845,0.70855,105300000.0
2009-12-21 19:31:00,0.70855,0.70855,0.70835,0.70835,113400000.0
2009-12-21 19:32:00,0.70835,0.70835,0.7082,0.70825,110400000.0
2009-12-21 19:33:00,0.70825,0.70825,0.70805,0.7081,41600000.0
2009-12-21 19:34:00,0.70805,0.70815,0.70795,0.70815,36000000.0
2009-12-21 19:35:00,0.70815,0.70815,0.70805,0.70815,32000000.0
2009-12-21 19:36:00,0.70805,0.70805,0.7077,0.70775,43200000.0
2009-12-21 19:37:00,0.7078,0.70785,0.70775,0.70785,131600000.0
2009-12-21 19:38:00,0.70785,0.70785,0.70775,0.70775,33600000.0
2009-12-21 19:39:00,0.70775,0.70775,0.70765,0.70765,36800000.0
2009-12-21 19:40:00,0.70765,0.70765,0.7072,0.7072,125400000.0
2009-12-21 19:41:00,0.7072,0.7072,0.707,0.70705,203200000.0
2009-12-21 19:42:00,0.7071,0.70725,0.70705,0.70715,61700000.0
2009-12-21 19:43:00,0.7072,0.70725,0.70715,0.70715,43600000.0
2009-12-21 19:44:00,0.70715,0.7072,0.70715,0.7072,19200000.0
2009-12-21 19:45:00,0.70725,0.70725,0.7072,0.70725,38400000.0
2009-12-21 19:46:00,0.70725,0.70725,0.7072,0.70725,36800000.0
2009-12-21 19:47:00,0.7072,0.7072,0.70665,0.70665,58700000.0
2009-12-21 19:48:00,0.70665,0.70665,0.70665,0.70665,16000000.0
2009-12-21 19:49:00,0.70665,0.70665,0.70645,0.70645,27200000.0
2009-12-21 19:50:00,0.7065,0.70655,0.7065,0.70655,22400000.0
2009-12-21 19:51:00,0.70655,0.7067,0.70655,0.7067,21200000.0
2009-12-21 19:52:00,0.7067,0.7067,0.7067,0.7067,1600000.0
2009-12-21 19:53:00,0.7067,0.7068,0.7067,0.7068,20800000.0
2009-12-21 19:54:00,0.70685,0.707,0.70685,0.707,53200000.0
2009-12-21 19:55:00,0.70695,0.707,0.70685,0.70695,60600000.0
2009-12-21 19:56:00,0.70695,0.7071,0.70695,0.70705,51300000.0
2009-12-21 19:57:00,0.70705,0.70715,0.70705,0.70705,27800000.0
2009-12-21 19:58:00,0.70705,0.70715,0.70705,0.70705,36000000.0
2009-12-21 19:59:00,0.70705,0.70715,0.70705,0.70715,73100000.0
2009-12-21 20:00:00,0.70715,0.70715,0.70715,0.70715,31500000.0
2009-12-21 20:01:00,0.70715,0.70725,0.70705,0.70715,82600000.0
2009-12-21 20:02:00,0.70715,0.70715,0.7069,0.70695,123200000.0
2009-12-21 20:03:00,0.70695,0.70715,0.70695,0.70705,96900000.0
2009-12-21 20:04:00,0.70705,0.7071,0.7069,0.70695,243000000.0
2009-12-21 20:05:00,0.70695,0.70705,0.70695,0.70705,47600000.0
2009-12-21 20:06:00,0.70705,0.70705,0.7068,0.70685,212100000.0
2009-12-21 20:07:00,0.70685,0.70685,0.7068,0.7068,91600000.0
2009-12-21 20:08:00,0.7068,0.7068,0.7066,0.7066,17700000.0
2009-12-21 20:09:00,0.70665,0.7067,0.70645,0.70645,61200000.0
2009-12-21 20:10:00,0.70645,0.7065,0.70645,0.70645,15800000.0
2009-12-21 20:11:00,0.70635,0.7065,0.7063,0.70645,87500000.0
2009-12-21 20:12:00,0.70645,0.70655,0.70625,0.70625,83900000.0
2009-12-21 20:13:00,0.70625,0.70645,0.70595,0.706,195700000.0
2009-12-21 20:14:00,0.70595,0.70605,0.7055,0.70575,190600000.0
2009-12-21 20:15:00,0.70575,0.706,0.70575,0.706,122400000.0
2009-12-21 20:16:00,0.70595,0.706,0.70595,0.706,77300000.0
2009-12-21 20:17:00,0.706,0.706,0.70575,0.70585,85400000.0
2009-12-21 20:18:00,0.70585,0.706,0.7058,0.706,47800000.0
2009-12-21 20:19:00,0.706,0.70605,0.706,0.70605,42200000.0
2009-12-21 20:20:00,0.70615,0.7062,0.70615,0.70615,48400000.0
2009-12-21 20:21:00,0.70615,0.70615,0.70615,0.70615,29800000.0
2009-12-21 20:22:00,0.7061,0.7061,0.7061,0.7061,8000000.0
2009-12-21 20:23:00,0.7061,0.7061,0.7061,0.7061,12600000.0
2009-12-21 20:24:00,0.70609,0.70609,0.70587,0.70597,11600000.0
2009-12-21 20:25:00,0.7061,0.7065,0.7061,0.70645,114000000.0
2009-12-21 20:26:00,0.70645,0.70645,0.70625,0.70635,130100000.0
2009-12-21 20:27:00,0.70635,0.70645,0.70635,0.70645,29000000.0
2009-12-21 20:28:00,0.70645,0.7069,0.70645,0.7069,91200000.0
2009-12-21 20:29:00,0.7069,0.7069,0.70685,0.70685,28000000.0
2009-12-21 20:30:00,0.70685,0.70685,0.7068,0.7068,38300000.0
2009-12-21 20:31:00,0.70685,0.70685,0.7067,0.7068,159400000.0
2009-12-21 20:32:00,0.70685,0.70685,0.70655,0.70675,158300000.0
2009-12-21 20:33:00,0.70675,0.7068,0.70665,0.7067,145400000.0
2009-12-21 20:34:00,0.70675,0.70675,0.7067,0.70675,55800000.0
2009-12-21 20:35:00,0.70675,0.70675,0.7065,0.70655,93000000.0
2009-12-21 20:36:00,0.70655,0.70675,0.70645,0.70645,104400000.0
2009-12-21 20:37:00,0.70645,0.70645,0.7062,0.7062,69200000.0
2009-12-21 20:38:00,0.7063,0.7063,0.70605,0.70605,30000000.0
2009-12-21 20:39:00,0.70605,0.7061,0.70585,0.70585,70600000.0
2009-12-21 20:40:00,0.7059,0.7059,0.70565,0.70575,171800000.0
2009-12-21 20:41:00,0.70575,0.7058,0.7057,0.7057,141200000.0
2009-12-21 20:42:00,0.7057,0.7058,0.7057,0.7057,82600000.0
2009-12-21 20:43:00,0.7057,0.7059,0.7057,0.70585,153000000.0
2009-12-21 20:44:00,0.70585,0.7059,0.70585,0.70585,42400000.0
2009-12-21 20:45:00,0.70585,0.7059,0.7058,0.7059,51200000.0
2009-12-21 20:46:00,0.7059,0.7059,0.7059,0.7059,23100000.0
2009-12-21 20:47:00,0.7059,0.7059,0.7059,0.7059,5500000.0
2009-12-21 20:48:00,0.7059,0.7062,0.7059,0.70615,71900000.0
2009-12-21 20:49:00,0.7063,0.7063,0.70625,0.70625,13300000.0
2009-12-21 20:50:00,0.7063,0.7063,0.70625,0.7063,5600000.0
2009-12-21 20:51:00,0.70625,0.7063,0.7062,0.7062,29500000.0
2009-12-21 20:52:00,0.7062,0.7062,0.7061,0.7062,30400000.0
2009-12-21 20:53:00,0.7062,0.7063,0.7062,0.7063,5000000.0
2009-12-21 20:54:00,0.7064,0.7064,0.7064,0.7064,36700000.0
2009-12-21 20:55:00,0.7064,0.7064,0.7064,0.7064,9200000.0
2009-12-21 20:56:00,0.7064,0.7065,0.7064,0.7064,32800000.0
2009-12-21 20:57:00,0.7064,0.7065,0.7064,0.7065,38600000.0
2009-12-21 20:58:00,0.7065,0.7065,0.7065,0.7065,7000000.0
2009-12-21 20:59:00,0.7065,0.7065,0.7064,0.7064,28200000.0
2009-12-21 21:00:00,0.7065,0.7065,0.7063,0.7063,34300000.0
2009-12-21 21:01:00,0.7064,0.7064,0.7064,0.7064,9000000.0
2009-12-21 21:02:00,0.7064,0.7064,0.7063,0.7063,12400000.0
2009-12-21 21:03:00,0.7063,0.7063,0.7063,0.7063,11400000.0
2009-12-21 21:04:00,0.7063,0.7063,0.7063,0.7063,1000000.0
2009-12-21 21:05:00,0.7063,0.7063,0.7063,0.7063,8200000.0
2009-12-21 21:06:00,0.7063,0.7063,0.7062,0.7062,8200000.0
2009-12-21 21:07:00,0.7063,0.7063,0.7062,0.7062,14600000.0
2009-12-21 21:08:00,0.7062,0.7063,0.7062,0.7063,19800000.0
2009-12-21 21:09:00,0.7063,0.7064,0.7063,0.7064,6000000.0
2009-12-21 21:10:00,0.70635,0.7065,0.7063,0.7063,13700000.0
2009-12-21 21:11:00,0.7063,0.7064,0.70625,0.7063,69700000.0
2009-12-21 21:12:00,0.7063,0.7063,0.7062,0.7062,17100000.0
2009-12-21 21:13:00,0.7062,0.7062,0.7061,0.7061,35100000.0
2009-12-21 21:14:00,0.7062,0.7063,0.7061,0.7062,34700000.0
2009-12-21 21:15:00,0.7062,0.70625,0.7059,0.7059,113600000.0
2009-12-21 21:16:00,0.7059,0.7062,0.7059,0.7061,86800000.0
2009-12-21 21:17:00,0.7061,0.7063,0.7061,0.70625,26100000.0
2009-12-21 21:18:00,0.7062,0.70635,0.7062,0.70635,29800000.0
2009-12-21 21:19:00,0.70635,0.70645,0.70635,0.70645,89400000.0
2009-12-21 21:20:00,0.7064,0.7067,0.7064,0.7066,226900000.0
2009-12-21 21:21:00,0.7066,0.7067,0.7066,0.70665,41400000.0
2009-12-21 21:22:00,0.70665,0.70665,0.7065,0.70665,102300000.0
2009-12-21 21:23:00,0.70665,0.70675,0.7066,0.70675,44000000.0
2009-12-21 21:24:00,0.70675,0.70685,0.7067,0.70685,45600000.0
2009-12-21 21:25:00,0.70685,0.70685,0.7066,0.70665,55100000.0
2009-12-21 21:26:00,0.70665,0.70665,0.7066,0.7066,15600000.0
2009-12-21 21:27:00,0.7066,0.7067,0.7066,0.70665,20200000.0
2009-12-21 21:28:00,0.70665,0.70665,0.70665,0.70665,25600000.0
2009-12-21 21:29:00,0.70665,0.70665,0.70665,0.70665,1600000.0
2009-12-21 21:30:00,0.7067,0.7067,0.70635,0.70635,63400000.0
2009-12-21 21:31:00,0.70635,0.70635,0.70605,0.70605,142100000.0
2009-12-21 21:32:00,0.7062,0.7062,0.70605,0.70615,32800000.0
2009-12-21 21:33:00,0.70625,0.70625,0.70605,0.70605,40100000.0
2009-12-21 21:34:00,0.70605,0.70615,0.70605,0.70615,6400000.0
2009-12-21 21:35:00,0.7062,0.7062,0.7061,0.7061,25300000.0
2009-12-21 21:36:00,0.7061,0.70615,0.70595,0.706,46800000.0
2009-12-21 21:37:00,0.706,0.7061,0.706,0.70605,34700000.0
2009-12-21 21:38:00,0.70605,0.70605,0.70605,0.70605,17600000.0
2009-12-21 21:39:00,0.70595,0.70595,0.70595,0.70595,3200000.0
2009-12-21 21:40:00,0.70605,0.70605,0.70595,0.70595,58200000.0
2009-12-21 21:41:00,0.70595,0.70605,0.7059,0.70605,84200000.0
2009-12-21 21:42:00,0.70605,0.70615,0.706,0.70605,91200000.0
2009-12-21 21:43:00,0.70605,0.7061,0.706,0.70605,121000000.0
2009-12-21 21:44:00,0.70605,0.70605,0.70605,0.70605,56000000.0
2009-12-21 21:45:00,0.70605,0.70615,0.70605,0.70615,35200000.0
2009-12-21 21:46:00,0.70615,0.70615,0.70585,0.70585,72000000.0
2009-12-21 21:47:00,0.70585,0.70585,0.70575,0.70575,52400000.0
2009-12-21 21:48:00,0.70575,0.70575,0.70565,0.7057,43000000.0
2009-12-21 21:49:00,0.70575,0.70575,0.7057,0.70575,20000000.0
2009-12-21 21:50:00,0.7058,0.70585,0.7058,0.7058,26000000.0
2009-12-21 21:51:00,0.7058,0.7058,0.70535,0.7054,200400000.0
2009-12-21 21:52:00,0.70545,0.70545,0.70505,0.70515,203900000.0
2009-12-21 21:53:00,0.70515,0.70525,0.7049,0.7049,132200000.0
2009-12-21 21:54:00,0.7049,0.70505,0.7048,0.7049,128800000.0
2009-12-21 21:55:00,0.7049,0.705,0.7049,0.705,36300000.0
2009-12-21 21:56:00,0.705,0.705,0.70455,0.7047,97900000.0
2009-12-21 21:57:00,0.7048,0.7048,0.70465,0.7047,42000000.0
2009-12-21 21:58:00,0.7047,0.70475,0.7043,0.70435,100800000.0
2009-12-21 21:59:00,0.70435,0.7045,0.7043,0.7043,114300000.0
2009-12-21 22:00:00,0.70425,0.7045,0.70425,0.7044,250800000.0
2009-12-21 22:01:00,0.7044,0.70485,0.7044,0.70475,238400000.0
2009-12-21 22:02:00,0.70485,0.70495,0.70475,0.70495,107300000.0
2009-12-21 22:03:00,0.70495,0.70495,0.70485,0.70485,18300000.0
2009-12-21 22:04:00,0.70485,0.70485,0.70465,0.70485,104700000.0
2009-12-21 22:05:00,0.7048,0.70495,0.7048,0.70485,110000000.0
2009-12-21 22:06:00,0.70505,0.7052,0.70505,0.7051,85400000.0
2009-12-21 22:07:00,0.70515,0.70515,0.70515,0.70515,19200000.0
2009-12-21 22:08:00,0.70515,0.70515,0.70505,0.7051,39800000.0
2009-12-21 22:09:00,0.70505,0.7051,0.70505,0.7051,9000000.0
2009-12-21 22:10:00,0.7051,0.7051,0.7049,0.7049,62300000.0
2009-12-21 22:11:00,0.7049,0.7049,0.7046,0.7047,146100000.0
2009-12-21 22:12:00,0.7047,0.70475,0.70445,0.70445,75800000.0
2009-12-21 22:13:00,0.7044,0.70445,0.70415,0.70445,151900000.0
2009-12-21 22:14:00,0.70445,0.7047,0.70445,0.70455,37600000.0
2009-12-21 22:15:00,0.70455,0.70455,0.70455,0.70455,22400000.0
2009-12-21 22:16:00,0.70455,0.70455,0.70445,0.70455,47800000.0
2009-12-21 22:17:00,0.70455,0.70455,0.7045,0.7045,33400000.0
2009-12-21 22:18:00,0.70433,0.70447,0.70433,0.70439,27900000.0
2009-12-21 22:19:00,0.70435,0.70446,0.70434,0.70442,138100000.0
2009-12-21 22:20:00,0.70465,0.7047,0.70465,0.7047,55100000.0
2009-12-21 22:21:00,0.7048,0.7049,0.7048,0.7048,83100000.0
2009-12-21 22:22:00,0.7048,0.7049,0.7048,0.70485,41700000.0
2009-12-21 22:23:00,0.70485,0.70505,0.7048,0.705,130600000.0
2009-12-21 22:24:00,0.7049,0.70505,0.7049,0.705,54400000.0
2009-12-21 22:25:00,0.705,0.70525,0.705,0.70505,146000000.0
2009-12-21 22:26:00,0.705,0.70505,0.7049,0.705,26000000.0
2009-12-21 22:27:00,0.705,0.705,0.705,0.705,5400000.0
2009-12-21 22:28:00,0.7051,0.7051,0.7049,0.70495,73200000.0
2009-12-21 22:29:00,0.7049,0.705,0.7049,0.705,5400000.0
2009-12-21 22:30:00,0.705,0.705,0.705,0.705,8000000.0
2009-12-21 22:31:00,0.705,0.705,0.70495,0.70495,4000000.0
2009-12-21 22:32:00,0.70495,0.70505,0.70495,0.70505,32800000.0
2009-12-21 22:33:00,0.705,0.7051,0.70495,0.70495,26800000.0
2009-12-21 22:34:00,0.70495,0.70505,0.70495,0.70505,76400000.0
2009-12-21 22:35:00,0.70505,0.70515,0.70505,0.7051,19100000.0
2009-12-21 22:36:00,0.70505,0.7053,0.70505,0.70525,78700000.0
2009-12-21 22:37:00,0.7053,0.7053,0.7053,0.7053,11200000.0
2009-12-21 22:38:00,0.70525,0.7053,0.70525,0.7053,33600000.0
2009-12-21 22:39:00,0.70535,0.70555,0.70535,0.70555,52600000.0
2009-12-21 22:40:00,0.70555,0.7056,0.70555,0.7056,34000000.0
2009-12-21 22:41:00,0.7056,0.7058,0.7054,0.70555,137900000.0
2009-12-21 22:42:00,0.7056,0.7057,0.70555,0.70565,68800000.0
2009-12-21 22:43:00,0.70585,0.70585,0.7054,0.7055,63100000.0
2009-12-21 22:44:00,0.7055,0.7055,0.7055,0.7055,4200000.0
2009-12-21 22:45:00,0.7054,0.7054,0.70535,0.7054,12500000.0
2009-12-21 22:46:00,0.7054,0.7054,0.70525,0.70525,69100000.0
2009-12-21 22:47:00,0.7052,0.7052,0.70505,0.7051,60800000.0
2009-12-21 22:48:00,0.7051,0.7052,0.70505,0.7052,66200000.0
2009-12-21 22:49:00,0.7052,0.70525,0.7052,0.7052,19200000.0
2009-12-21 22:50:00,0.70506,0.70546,0.70497,0.70539,37500000.0
2009-12-21 22:51:00,0.70543,0.70543,0.70497,0.70512,63500000.0
2009-12-21 22:52:00,0.7052,0.7052,0.7052,0.7052,1000000.0
2009-12-21 22:53:00,0.70525,0.70525,0.7052,0.70525,65600000.0
2009-12-21 22:54:00,0.70525,0.70525,0.70525,0.70525,3200000.0
2009-12-21 22:55:00,0.70525,0.70525,0.70525,0.70525,16000000.0
2009-12-21 22:56:00,0.70525,0.7053,0.70525,0.7053,10600000.0
2009-12-21 22:57:00,0.70525,0.70525,0.7051,0.7051,23400000.0
2009-12-21 22:58:00,0.70515,0.7052,0.70515,0.7052,3200000.0
2009-12-21 22:59:00,0.70525,0.70525,0.7052,0.7052,42600000.0
2009-12-21 23:00:00,0.7052,0.7052,0.70515,0.70515,39300000.0
2009-12-21 23:01:00,0.70515,0.70515,0.70515,0.70515,4800000.0
2009-12-21 23:02:00,0.70515,0.70515,0.70515,0.70515,14300000.0
2009-12-21 23:03:00,0.70515,0.7052,0.70515,0.7052,9600000.0
2009-12-21 23:04:00,0.70515,0.70515,0.7051,0.7051,12000000.0
2009-12-21 23:05:00,0.70503,0.70505,0.70497,0.70505,82600000.0
2009-12-21 23:06:00,0.70498,0.705,0.70478,0.705,54500000.0
2009-12-21 23:07:00,0.70503,0.70508,0.70485,0.70489,80700000.0
2009-12-21 23:08:00,0.70486,0.7049,0.7048,0.7048,16000000.0
2009-12-21 23:09:00,0.70483,0.70499,0.70483,0.70495,24400000.0
2009-12-21 23:10:00,0.7051,0.7051,0.70505,0.70505,5800000.0
2009-12-21 23:11:00,0.70505,0.70505,0.70505,0.70505,4000000.0
2009-12-21 23:12:00,0.70505,0.7051,0.70505,0.7051,5800000.0
2009-12-21 23:13:00,0.7051,0.70515,0.7051,0.70515,37200000.0
2009-12-21 23:14:00,0.70515,0.70515,0.70515,0.70515,9600000.0
2009-12-21 23:15:00,0.70515,0.70515,0.70515,0.70515,1600000.0
2009-12-21 23:16:00,0.7051,0.7051,0.70465,0.70505,19000000.0
2009-12-21 23:17:00,0.70505,0.7051,0.70505,0.7051,4000000.0
2009-12-21 23:18:00,0.7051,0.7051,0.7051,0.7051,4000000.0
2009-12-21 23:19:00,0.7051,0.7051,0.7051,0.7051,3000000.0
2009-12-21 23:20:00,0.7051,0.7051,0.7051,0.7051,5000000.0
2009-12-21 23:21:00,0.70505,0.7051,0.70505,0.7051,21000000.0
2009-12-21 23:22:00,0.70469,0.70484,0.70462,0.70462,13800000.0
2009-12-21 23:23:00,0.7051,0.7051,0.7051,0.7051,2000000.0
2009-12-21 23:24:00,0.7051,0.7051,0.7051,0.7051,6000000.0
2009-12-21 23:25:00,0.7052,0.7052,0.7052,0.7052,6400000.0
2009-12-21 23:26:00,0.7052,0.7054,0.7052,0.7054,47500000.0
2009-12-21 23:27:00,0.70545,0.7056,0.70525,0.70525,36100000.0
2009-12-21 23:28:00,0.7052,0.7053,0.70515,0.70515,28200000.0
2009-12-21 23:29:00,0.7052,0.70535,0.7052,0.70535,50300000.0
2009-12-21 23:30:00,0.70535,0.70535,0.70525,0.70525,22500000.0
2009-12-21 23:31:00,0.70485,0.70498,0.70482,0.7049,23600000.0
2009-12-21 23:32:00,0.70485,0.70503,0.70478,0.70503,27000000.0
2009-12-21 23:33:00,0.70493,0.70502,0.70482,0.70488,19800000.0
2009-12-21 23:34:00,0.70515,0.70515,0.70515,0.70515,6400000.0
2009-12-21 23:35:00,0.70515,0.7053,0.70515,0.7053,19400000.0
2009-12-21 23:36:00,0.70525,0.70535,0.7052,0.70525,51500000.0
2009-12-21 23:37:00,0.7054,0.7054,0.70525,0.70525,26200000.0
2009-12-21 23:38:00,0.70506,0.70513,0.70505,0.70505,11000000.0
2009-12-21 23:39:00,0.70505,0.7052,0.70505,0.70513,76200000.0
2009-12-21 23:40:00,0.7054,0.7054,0.70525,0.70525,7600000.0
2009-12-21 23:41:00,0.7052,0.7052,0.7052,0.7052,1600000.0
2009-12-21 23:42:00,0.70515,0.70515,0.70515,0.70515,10000000.0
2009-12-21 23:43:00,0.7052,0.7052,0.705,0.705,5800000.0
2009-12-21 23:44:00,0.705,0.70505,0.70495,0.70495,7000000.0
2009-12-21 23:45:00,0.7048,0.70595,0.7048,0.7055,148100000.0
2009-12-21 23:46:00,0.7055,0.7058,0.7054,0.7055,80600000.0
2009-12-21 23:47:00,0.70565,0.70565,0.70545,0.70545,32600000.0
2009-12-21 23:48:00,0.70545,0.70545,0.7054,0.70545,18000000.0
2009-12-21 23:49:00,0.70555,0.70555,0.70545,0.70545,11200000.0
2009-12-21 23:50:00,0.70555,0.70555,0.70555,0.70555,5800000.0
2009-12-21 23:51:00,0.70555,0.70555,0.7054,0.70545,14700000.0
2009-12-21 23:52:00,0.70535,0.70545,0.70525,0.7054,62900000.0
2009-12-21 23:53:00,0.70535,0.70545,0.70525,0.70525,73599999.0
2009-12-21 23:54:00,0.7054,0.70545,0.70525,0.7053,50900000.0
2009-12-21 23:55:00,0.70535,0.70535,0.70515,0.70525,91300000.0
2009-12-21 23:56:00,0.70525,0.70545,0.70515,0.7053,98700000.0
2009-12-21 23:57:00,0.7051,0.70535,0.705,0.70505,27200000.0
2009-12-21 23:58:00,0.705,0.7052,0.705,0.7052,22400000.0
2009-12-21 23:59:00,0.7052,0.7052,0.705,0.7052,20800000.0
2009-12-22 00:00:00,0.70505,0.70525,0.70505,0.70505,18000000.0
2009-12-22 00:01:00,0.70505,0.70505,0.70505,0.70505,7000000.0
2009-12-22 00:02:00,0.7052,0.7054,0.7052,0.7052,10600000.0
2009-12-22 00:03:00,0.70508,0.70539,0.70503,0.70513,76600000.0
2009-12-22 00:04:00,0.70455,0.705,0.70455,0.70485,12000000.0
2009-12-22 00:05:00,0.7048,0.70505,0.7046,0.70475,31400000.0
2009-12-22 00:06:00,0.70475,0.70475,0.70465,0.70465,12200000.0
2009-12-22 00:07:00,0.70465,0.70475,0.70465,0.70465,22600000.0
2009-12-22 00:08:00,0.70465,0.70465,0.70465,0.70465,9600000.0
2009-12-22 00:09:00,0.7049,0.70495,0.70465,0.7049,22800000.0
2009-12-22 00:10:00,0.70485,0.70485,0.7047,0.7048,19200000.0
2009-12-22 00:11:00,0.7048,0.7051,0.7048,0.70505,30400000.0
2009-12-22 00:12:00,0.705,0.705,0.70485,0.7049,32800000.0
2009-12-22 00:13:00,0.70443,0.70483,0.70443,0.70481,16800000.0
2009-12-22 00:14:00,0.70485,0.70485,0.7048,0.7048,12800000.0
2009-12-22 00:15:00,0.70485,0.70485,0.70475,0.70475,26400000.0
2009-12-22 00:16:00,0.70475,0.7048,0.70475,0.70475,14400000.0
2009-12-22 00:17:00,0.7047,0.7047,0.70425,0.70425,43200000.0
2009-12-22 00:18:00,0.7042,0.7043,0.70415,0.7043,33600000.0
2009-12-22 00:19:00,0.7043,0.7043,0.7043,0.7043,21600000.0
2009-12-22 00:20:00,0.70435,0.70435,0.7043,0.7043,18400000.0
2009-12-22 00:21:00,0.70405,0.70419,0.7039,0.70398,22400000.0
2009-12-22 00:22:00,0.70406,0.70439,0.70399,0.70439,20200000.0
2009-12-22 00:23:00,0.70431,0.70431,0.70404,0.70413,21200000.0
2009-12-22 00:24:00,0.7043,0.7043,0.70425,0.70425,7200000.0
2009-12-22 00:25:00,0.70425,0.70425,0.7042,0.7042,28800000.0
2009-12-22 00:26:00,0.7042,0.7042,0.7039,0.7039,13800000.0
2009-12-22 00:27:00,0.7039,0.7039,0.7031,0.70345,250200000.0
2009-12-22 00:28:00,0.70345,0.704,0.70345,0.70385,67600000.0
2009-12-22 00:29:00,0.7038,0.7038,0.70345,0.7037,42300000.0
2009-12-22 00:30:00,0.7037,0.70375,0.70355,0.7036,9400000.0
2009-12-22 00:31:00,0.70365,0.70395,0.70365,0.70385,5200000.0
2009-12-22 00:32:00,0.70375,0.7038,0.70375,0.7038,7400000.0
2009-12-22 00:33:00,0.70375,0.70375,0.7036,0.70365,19200000.0
2009-12-22 00:34:00,0.70365,0.70365,0.7036,0.70365,10600000.0
2009-12-22 00:35:00,0.7036,0.7036,0.7036,0.7036,3200000.0
2009-12-22 00:36:00,0.70345,0.70349,0.70345,0.70349,42600000.0
2009-12-22 00:37:00,0.70375,0.7038,0.70375,0.7038,4200000.0
2009-12-22 00:38:00,0.7038,0.704,0.7038,0.70385,69100000.0
2009-12-22 00:39:00,0.7039,0.704,0.7039,0.704,8400000.0
2009-12-22 00:40:00,0.70395,0.70395,0.70395,0.70395,9600000.0
2009-12-22 00:41:00,0.70395,0.70395,0.7038,0.7039,14000000.0
2009-12-22 00:42:00,0.7039,0.70395,0.7039,0.70395,9400000.0
2009-12-22 00:43:00,0.70385,0.70385,0.70385,0.70385,1600000.0
2009-12-22 00:44:00,0.7038,0.7038,0.70364,0.70366,14400000.0
2009-12-22 00:45:00,0.70385,0.7039,0.70385,0.7039,8200000.0
2009-12-22 00:46:00,0.70385,0.70395,0.70385,0.7039,8000000.0
2009-12-22 00:47:00,0.70385,0.70385,0.70385,0.70385,1600000.0
2009-12-22 00:48:00,0.7039,0.70395,0.7039,0.70395,4400000.0
2009-12-22 00:49:00,0.7039,0.704,0.7039,0.704,11200000.0
2009-12-22 00:50:00,0.70395,0.70395,0.70395,0.70395,3200000.0
2009-12-22 00:51:00,0.7039,0.7039,0.70385,0.70385,9000000.0
2009-12-22 00:52:00,0.7039,0.704,0.7039,0.70395,16100000.0
2009-12-22 00:53:00,0.70379,0.70383,0.70372,0.70376,46600000.0
2009-12-22 00:54:00,0.70385,0.7039,0.70355,0.70365,34000000.0
2009-12-22 00:55:00,0.70365,0.70375,0.70365,0.70375,17400000.0
2009-12-22 00:56:00,0.7037,0.70375,0.7037,0.70375,8000000.0
2009-12-22 00:57:00,0.7037,0.7038,0.7037,0.7038,33000000.0
2009-12-22 00:58:00,0.7038,0.7039,0.7038,0.7039,17600000.0
2009-12-22 00:59:00,0.7039,0.70445,0.7039,0.7043,72200000.0
2009-12-22 01:00:00,0.7043,0.7043,0.7043,0.7043,3000000.0
2009-12-22 01:01:00,0.70425,0.7043,0.70425,0.7043,25800000.0
2009-12-22 01:02:00,0.70425,0.70435,0.70425,0.70425,35200000.0
2009-12-22 01:03:00,0.70415,0.7042,0.70415,0.7042,25600000.0
2009-12-22 01:04:00,0.7042,0.70425,0.7038,0.70405,44600000.0
2009-12-22 01:05:00,0.7041,0.7042,0.7041,0.7042,10700000.0
2009-12-22 01:06:00,0.70425,0.7043,0.7042,0.70425,21200000.0
2009-12-22 01:07:00,0.7042,0.70425,0.70415,0.70415,16800000.0
2009-12-22 01:08:00,0.70415,0.70415,0.70415,0.70415,4200000.0
2009-12-22 01:09:00,0.7042,0.7042,0.7042,0.7042,3900000.0
2009-12-22 01:10:00,0.7042,0.7042,0.704,0.704,9600000.0
2009-12-22 01:11:00,0.7038,0.7038,0.7035,0.7037,41400000.0
2009-12-22 01:12:00,0.7038,0.704,0.7038,0.704,15400000.0
2009-12-22 01:13:00,0.70415,0.7042,0.7038,0.7038,52100000.0
2009-12-22 01:14:00,0.7039,0.7039,0.70385,0.70385,4000000.0
2009-12-22 01:15:00,0.7038,0.70395,0.7038,0.70395,11700000.0
2009-12-22 01:16:00,0.7039,0.7039,0.7038,0.7038,13900000.0
2009-12-22 01:17:00,0.7038,0.7038,0.7038,0.7038,1600000.0
2009-12-22 01:18:00,0.70348,0.70373,0.70348,0.70355,44800000.0
2009-12-22 01:19:00,0.70385,0.7039,0.70385,0.7039,4200000.0
2009-12-22 01:20:00,0.70385,0.70385,0.70385,0.70385,1600000.0
2009-12-22 01:21:00,0.7038,0.7038,0.7038,0.7038,1600000.0
2009-12-22 01:22:00,0.7038,0.7038,0.7038,0.7038,1600000.0
2009-12-22 01:23:00,0.7036,0.70377,0.70358,0.70361,32400000.0
2009-12-22 01:24:00,0.70368,0.70368,0.70358,0.70368,13000000.0
2009-12-22 01:25:00,0.70368,0.70378,0.70351,0.70351,19800000.0
2009-12-22 01:26:00,0.70352,0.70371,0.70351,0.70351,23800000.0
2009-12-22 01:27:00,0.70362,0.70382,0.70362,0.70365,36000000.0
2009-12-22 01:28:00,0.70364,0.70378,0.70349,0.70364,49800000.0
2009-12-22 01:29:00,0.70385,0.70385,0.70385,0.70385,1600000.0
2009-12-22 01:30:00,0.70385,0.70385,0.70385,0.70385,20800000.0
2009-12-22 01:31:00,0.70395,0.70395,0.70385,0.70385,34400000.0
2009-12-22 01:32:00,0.70385,0.70385,0.70385,0.70385,1600000.0
2009-12-22 01:33:00,0.70385,0.70385,0.7038,0.7038,9600000.0
2009-12-22 01:34:00,0.70385,0.70385,0.70355,0.70365,34700000.0
2009-12-22 01:35:00,0.70365,0.70365,0.70365,0.70365,1600000.0
2009-12-22 01:36:00,0.70365,0.70365,0.70365,0.70365,4800000.0
2009-12-22 01:37:00,0.70365,0.70375,0.70365,0.70375,14400000.0
2009-12-22 01:38:00,0.7037,0.70375,0.7037,0.7037,15900000.0
2009-12-22 01:39:00,0.70365,0.70375,0.70365,0.7037,37000000.0
2009-12-22 01:40:00,0.7037,0.7037,0.7037,0.7037,1000000.0
2009-12-22 01:41:00,0.70375,0.7038,0.70375,0.7038,7200000.0
2009-12-22 01:42:00,0.70385,0.7039,0.70385,0.7039,15000000.0
2009-12-22 01:43:00,0.70395,0.70415,0.7039,0.70395,85200000.0
2009-12-22 01:44:00,0.704,0.7043,0.704,0.7042,28300000.0
2009-12-22 01:45:00,0.7043,0.70435,0.7042,0.7043,44400000.0
2009-12-22 01:46:00,0.7043,0.7043,0.70425,0.7043,34500000.0
2009-12-22 01:47:00,0.7044,0.70445,0.7043,0.70435,48600000.0
2009-12-22 01:48:00,0.70435,0.70435,0.70435,0.70435,42500000.0
2009-12-22 01:49:00,0.70435,0.7044,0.70435,0.70435,24400000.0
2009-12-22 01:50:00,0.70435,0.70435,0.70395,0.70415,276800000.0
2009-12-22 01:51:00,0.70415,0.70435,0.70405,0.70435,57500000.0
2009-12-22 01:52:00,0.70435,0.7045,0.70435,0.7045,19000000.0
2009-12-22 01:53:00,0.70445,0.7047,0.70445,0.7046,20600000.0
2009-12-22 01:54:00,0.7046,0.7047,0.70445,0.70445,57600000.0
2009-12-22 01:55:00,0.70445,0.7045,0.7044,0.7045,39400000.0
2009-12-22 01:56:00,0.70445,0.70455,0.70445,0.70455,9600000.0
2009-12-22 01:57:00,0.70455,0.7046,0.70455,0.7046,12200000.0
2009-12-22 01:58:00,0.70455,0.70455,0.70455,0.70455,5600000.0
2009-12-22 01:59:00,0.70455,0.7046,0.70455,0.7046,7000000.0
2009-12-22 02:00:00,0.7046,0.70525,0.70455,0.705,70800000.0
2009-12-22 02:01:00,0.705,0.70505,0.7049,0.7049,22400000.0
2009-12-22 02:02:00,0.70495,0.70495,0.70485,0.70495,27200000.0
2009-12-22 02:03:00,0.70495,0.70495,0.70495,0.70495,1600000.0
2009-12-22 02:04:00,0.7049,0.7049,0.70485,0.70485,15200000.0
2009-12-22 02:05:00,0.70485,0.70495,0.70485,0.70495,25600000.0
2009-12-22 02:06:00,0.70495,0.70495,0.70495,0.70495,5600000.0
2009-12-22 02:07:00,0.70495,0.70495,0.7048,0.70485,77600000.0
2009-12-22 02:08:00,0.70485,0.70495,0.70485,0.7049,19600000.0
2009-12-22 02:09:00,0.7049,0.70495,0.7048,0.7048,29600000.0
2009-12-22 02:10:00,0.7047,0.70485,0.7047,0.70485,32000000.0
2009-12-22 02:11:00,0.70485,0.7049,0.70485,0.7049,4800000.0
2009-12-22 02:12:00,0.7049,0.7049,0.70485,0.70485,12800000.0
2009-12-22 02:13:00,0.70485,0.7049,0.70485,0.70485,22400000.0
2009-12-22 02:14:00,0.70475,0.70475,0.7043,0.70435,110400000.0
2009-12-22 02:15:00,0.7043,0.7045,0.7043,0.70445,40400000.0
2009-12-22 02:16:00,0.70445,0.7045,0.70445,0.7045,11200000.0
2009-12-22 02:17:00,0.70445,0.70445,0.7043,0.7044,74200000.0
2009-12-22 02:18:00,0.70435,0.70455,0.70435,0.7045,60800000.0
2009-12-22 02:19:00,0.7045,0.7046,0.70445,0.7046,48700000.0
2009-12-22 02:20:00,0.7046,0.7046,0.7045,0.7046,10700000.0
2009-12-22 02:21:00,0.7046,0.7046,0.7046,0.7046,2000000.0
2009-12-22 02:22:00,0.7045,0.7046,0.7045,0.7046,4600000.0
2009-12-22 02:23:00,0.7047,0.7047,0.7047,0.7047,7000000.0
2009-12-22 02:24:00,0.7047,0.7047,0.70445,0.70445,12200000.0
2009-12-22 02:25:00,0.7045,0.7045,0.7045,0.7045,8000000.0
2009-12-22 02:26:00,0.7045,0.7045,0.7045,0.7045,7000000.0
2009-12-22 02:27:00,0.70465,0.70465,0.7043,0.7043,67300000.0
2009-12-22 02:28:00,0.7044,0.7044,0.7043,0.7043,55200000.0
2009-12-22 02:29:00,0.70415,0.70415,0.7041,0.70415,16400000.0
2009-12-22 02:30:00,0.70415,0.70415,0.7041,0.7041,13400000.0
2009-12-22 02:31:00,0.70405,0.7041,0.7039,0.7039,39000000.0
2009-12-22 02:32:00,0.7039,0.7042,0.7039,0.7041,29600000.0
2009-12-22 02:33:00,0.70405,0.7041,0.704,0.7041,37000000.0
2009-12-22 02:34:00,0.7041,0.70415,0.70405,0.70405,23000000.0
2009-12-22 02:35:00,0.70405,0.70405,0.70405,0.70405,9600000.0
2009-12-22 02:36:00,0.70405,0.70405,0.70375,0.70385,51800000.0
2009-12-22 02:37:00,0.7038,0.70385,0.70375,0.70375,19200000.0
2009-12-22 02:38:00,0.70375,0.70375,0.70365,0.7037,27400000.0
2009-12-22 02:39:00,0.70375,0.70375,0.70365,0.70365,8000000.0
2009-12-22 02:40:00,0.70365,0.70365,0.70365,0.70365,1600000.0
2009-12-22 02:41:00,0.7037,0.70375,0.70365,0.7037,44800000.0
2009-12-22 02:42:00,0.70365,0.7037,0.70365,0.7037,25600000.0
2009-12-22 02:43:00,0.70365,0.7037,0.70365,0.70365,25600000.0
2009-12-22 02:44:00,0.70365,0.70375,0.70365,0.70365,27200000.0
2009-12-22 02:45:00,0.7036,0.7036,0.7035,0.7036,23600000.0
2009-12-22 02:46:00,0.70355,0.70375,0.70355,0.70375,47500000.0
2009-12-22 02:47:00,0.70375,0.70385,0.70375,0.7038,49300000.0
2009-12-22 02:48:00,0.7038,0.7038,0.7038,0.7038,3200000.0
2009-12-22 02:49:00,0.70375,0.7038,0.70375,0.7038,12000000.0
2009-12-22 02:50:00,0.70375,0.7038,0.7037,0.70375,55200000.0
2009-12-22 02:51:00,0.70375,0.7038,0.70375,0.7038,8000000.0
2009-12-22 02:52:00,0.70375,0.7039,0.7037,0.7038,61700000.0
2009-12-22 02:53:00,0.7038,0.70395,0.7038,0.70385,66500000.0
2009-12-22 02:54:00,0.70385,0.70395,0.70385,0.70385,19200000.0
2009-12-22 02:55:00,0.7039,0.7039,0.7038,0.70385,19200000.0
2009-12-22 02:56:00,0.7039,0.7042,0.70385,0.70395,77600000.0
2009-12-22 02:57:00,0.70395,0.704,0.70395,0.704,17400000.0
2009-12-22 02:58:00,0.704,0.704,0.70395,0.70395,56200000.0
2009-12-22 02:59:00,0.704,0.7041,0.704,0.7041,43000000.0
2009-12-22 03:00:00,0.7041,0.7042,0.70405,0.70415,89800000.0
2009-12-22 03:01:00,0.70415,0.70415,0.70405,0.7041,31200000.0
2009-12-22 03:02:00,0.7041,0.7041,0.70405,0.70405,9000000.0
2009-12-22 03:03:00,0.70405,0.70405,0.7037,0.70375,24000000.0
2009-12-22 03:04:00,0.7037,0.7037,0.7036,0.7036,5800000.0
2009-12-22 03:05:00,0.7036,0.7036,0.70335,0.70335,22800000.0
2009-12-22 03:06:00,0.70352,0.70362,0.7032,0.70333,43600000.0
2009-12-22 03:07:00,0.7033,0.7033,0.70325,0.7033,21200000.0
2009-12-22 03:08:00,0.70325,0.70325,0.70325,0.70325,6400000.0
2009-12-22 03:09:00,0.7033,0.7033,0.7032,0.70325,24800000.0
2009-12-22 03:10:00,0.7032,0.70325,0.70305,0.70305,51600000.0
2009-12-22 03:11:00,0.70305,0.70325,0.703,0.70315,35600000.0
2009-12-22 03:12:00,0.70315,0.7033,0.7031,0.70315,85800000.0
2009-12-22 03:13:00,0.70315,0.70315,0.7031,0.7031,14600000.0
2009-12-22 03:14:00,0.7031,0.70315,0.7031,0.7031,61000000.0
2009-12-22 03:15:00,0.70305,0.70305,0.70305,0.70305,14600000.0
2009-12-22 03:16:00,0.70305,0.7032,0.70305,0.70315,48300000.0
2009-12-22 03:17:00,0.70315,0.70355,0.70315,0.70355,63500000.0
2009-12-22 03:18:00,0.70355,0.7036,0.70355,0.7036,14200000.0
2009-12-22 03:19:00,0.7036,0.7036,0.70355,0.7036,15200000.0
2009-12-22 03:20:00,0.70355,0.70385,0.70355,0.70365,95800000.0
2009-12-22 03:21:00,0.70365,0.70365,0.7036,0.70365,31900000.0
2009-12-22 03:22:00,0.70365,0.70365,0.7036,0.7036,19200000.0
2009-12-22 03:23:00,0.7036,0.7036,0.70345,0.7035,41400000.0
2009-12-22 03:24:00,0.70345,0.7035,0.70345,0.70345,28800000.0
2009-12-22 03:25:00,0.70345,0.70355,0.70345,0.7035,38800000.0
2009-12-22 03:26:00,0.7035,0.7035,0.70345,0.7035,49200000.0
2009-12-22 03:27:00,0.70335,0.70338,0.7033,0.7033,9600000.0
2009-12-22 03:28:00,0.70345,0.7035,0.70345,0.7035,30200000.0
2009-12-22 03:29:00,0.7035,0.7035,0.7035,0.7035,3000000.0
2009-12-22 03:30:00,0.70331,0.70335,0.70328,0.70333,30700000.0
2009-12-22 03:31:00,0.7036,0.7036,0.7035,0.7036,67000000.0
2009-12-22 03:32:00,0.7035,0.7035,0.7035,0.7035,17800000.0
2009-12-22 03:33:00,0.7035,0.70355,0.70345,0.70355,84800000.0
2009-12-22 03:34:00,0.7035,0.7035,0.7035,0.7035,50600000.0
2009-12-22 03:35:00,0.7035,0.70355,0.7035,0.70355,11400000.0
2009-12-22 03:36:00,0.7035,0.7035,0.7035,0.7035,28800000.0
2009-12-22 03:37:00,0.70355,0.70355,0.70355,0.70355,1600000.0
2009-12-22 03:38:00,0.7035,0.7035,0.70345,0.7035,21200000.0
2009-12-22 03:39:00,0.7035,0.7035,0.70315,0.70315,70300000.0
2009-12-22 03:40:00,0.70315,0.70315,0.70315,0.70315,12800000.0
2009-12-22 03:41:00,0.7033,0.7034,0.7033,0.7034,25200000.0
2009-12-22 03:42:00,0.7034,0.7034,0.7034,0.7034,20000000.0
2009-12-22 03:43:00,0.7034,0.7034,0.7033,0.7034,38800000.0
2009-12-22 03:44:00,0.7034,0.7034,0.7034,0.7034,8000000.0
2009-12-22 03:45:00,0.7034,0.7034,0.7033,0.7034,32400000.0
2009-12-22 03:46:00,0.7034,0.7034,0.7033,0.7033,22200000.0
2009-12-22 03:47:00,0.70285,0.70332,0.70285,0.70322,23600000.0
2009-12-22 03:48:00,0.7033,0.7034,0.7033,0.7033,10600000.0
2009-12-22 03:49:00,0.7033,0.7033,0.7033,0.7033,20800000.0
2009-12-22 03:50:00,0.7033,0.70335,0.7033,0.70335,38300000.0
2009-12-22 03:51:00,0.70335,0.7036,0.70335,0.7035,64500000.0
2009-12-22 03:52:00,0.70375,0.704,0.7037,0.704,186900000.0
2009-12-22 03:53:00,0.7041,0.7041,0.704,0.7041,39400000.0
2009-12-22 03:54:00,0.7041,0.7042,0.704,0.70415,39900000.0
2009-12-22 03:55:00,0.70415,0.70415,0.7038,0.7038,46500000.0
2009-12-22 03:56:00,0.7038,0.7038,0.7036,0.7036,77400000.0
2009-12-22 03:57:00,0.70355,0.7038,0.70355,0.7038,39700000.0
2009-12-22 03:58:00,0.7036,0.7037,0.7036,0.7037,14400000.0
2009-12-22 03:59:00,0.7037,0.70375,0.7037,0.70375,5600000.0
2009-12-22 04:00:00,0.70375,0.7038,0.7037,0.70375,61000000.0
2009-12-22 04:01:00,0.70375,0.70375,0.7037,0.7037,37500000.0
2009-12-22 04:02:00,0.7037,0.7037,0.70365,0.70365,25000000.0
2009-12-22 04:03:00,0.70346,0.7035,0.70324,0.70328,17000000.0
2009-12-22 04:04:00,0.7037,0.7037,0.70365,0.7037,28600000.0
2009-12-22 04:05:00,0.7037,0.7037,0.70345,0.7035,63500000.0
2009-12-22 04:06:00,0.70345,0.70355,0.7034,0.70355,66100000.0
2009-12-22 04:07:00,0.70355,0.70355,0.70355,0.70355,9600000.0
2009-12-22 04:08:00,0.7036,0.7039,0.7036,0.7038,43900000.0
2009-12-22 04:09:00,0.7038,0.70385,0.70375,0.70385,26600000.0
2009-12-22 04:10:00,0.7038,0.70435,0.7038,0.7042,101800000.0
2009-12-22 04:11:00,0.7042,0.7042,0.70415,0.70415,8400000.0
2009-12-22 04:12:00,0.70415,0.70415,0.7039,0.7039,54300000.0
2009-12-22 04:13:00,0.7039,0.7039,0.7034,0.70355,144500000.0
2009-12-22 04:14:00,0.70355,0.70365,0.70295,0.7031,179600000.0
2009-12-22 04:15:00,0.7031,0.7032,0.70305,0.70315,96600000.0
2009-12-22 04:16:00,0.7032,0.7032,0.70295,0.70295,74300000.0
2009-12-22 04:17:00,0.703,0.7031,0.70295,0.703,72900000.0
2009-12-22 04:18:00,0.70305,0.70305,0.70295,0.703,70100000.0
2009-12-22 04:19:00,0.70295,0.703,0.7029,0.7029,43300000.0
2009-12-22 04:20:00,0.7029,0.70305,0.7029,0.70305,81100000.0
2009-12-22 04:21:00,0.70305,0.70325,0.70305,0.70325,22400000.0
2009-12-22 04:22:00,0.70325,0.7035,0.70315,0.7035,51600000.0
2009-12-22 04:23:00,0.7035,0.70355,0.70335,0.7034,45400000.0
2009-12-22 04:24:00,0.70335,0.70345,0.70335,0.70335,9600000.0
2009-12-22 04:25:00,0.7033,0.7033,0.70325,0.70325,11400000.0
2009-12-22 04:26:00,0.70325,0.70325,0.70325,0.70325,6600000.0
2009-12-22 04:27:00,0.7033,0.7033,0.7033,0.7033,3200000.0
2009-12-22 04:28:00,0.7033,0.70345,0.7033,0.70335,7600000.0
2009-12-22 04:29:00,0.7033,0.7033,0.7033,0.7033,6800000.0
2009-12-22 04:30:00,0.70335,0.7034,0.70325,0.70325,29200000.0
2009-12-22 04:31:00,0.7032,0.70335,0.7032,0.70325,42800000.0
2009-12-22 04:32:00,0.70335,0.70355,0.70335,0.70355,39300000.0
2009-12-22 04:33:00,0.70355,0.7036,0.70355,0.7036,53200000.0
2009-12-22 04:34:00,0.70355,0.70365,0.70355,0.70365,80400000.0
2009-12-22 04:35:00,0.70365,0.70365,0.70335,0.7034,78200000.0
2009-12-22 04:36:00,0.7034,0.7034,0.7033,0.70335,31400000.0
2009-12-22 04:37:00,0.70335,0.7035,0.70335,0.7035,12800000.0
2009-12-22 04:38:00,0.7035,0.70355,0.7035,0.70355,7400000.0
2009-12-22 04:39:00,0.70355,0.70355,0.7033,0.70345,71400000.0
2009-12-22 04:40:00,0.7035,0.70355,0.7035,0.70355,3000000.0
2009-12-22 04:41:00,0.7035,0.7036,0.70345,0.70355,61800000.0
2009-12-22 04:42:00,0.70355,0.70365,0.70355,0.70365,53200000.0
2009-12-22 04:43:00,0.70365,0.70375,0.7036,0.70365,33000000.0
2009-12-22 04:44:00,0.70365,0.70375,0.70355,0.7037,134000000.0
2009-12-22 04:45:00,0.7037,0.70375,0.70365,0.70365,68500000.0
2009-12-22 04:46:00,0.70365,0.70405,0.70365,0.70385,26900000.0
2009-12-22 04:47:00,0.70385,0.70385,0.70385,0.70385,19000000.0
2009-12-22 04:48:00,0.70395,0.70395,0.70385,0.7039,29400000.0
2009-12-22 04:49:00,0.70385,0.70385,0.70385,0.70385,18400000.0
2009-12-22 04:50:00,0.70385,0.70395,0.70385,0.7039,26200000.0
2009-12-22 04:51:00,0.70385,0.7039,0.70385,0.70385,35300000.0
2009-12-22 04:52:00,0.70385,0.704,0.70385,0.70395,109300000.0
2009-12-22 04:53:00,0.70395,0.70395,0.7039,0.7039,56800000.0
2009-12-22 04:54:00,0.70395,0.70405,0.70385,0.70395,39600000.0
2009-12-22 04:55:00,0.70395,0.70405,0.70395,0.70405,8000000.0
2009-12-22 04:56:00,0.70395,0.70405,0.70385,0.70405,49800000.0
2009-12-22 04:57:00,0.70395,0.70405,0.7039,0.7039,26100000.0
2009-12-22 04:58:00,0.70395,0.70395,0.70385,0.70385,22900000.0
2009-12-22 04:59:00,0.70395,0.70425,0.70395,0.70415,59300000.0
2009-12-22 05:00:00,0.70415,0.70425,0.7041,0.7041,71600000.0
2009-12-22 05:01:00,0.70405,0.7041,0.70405,0.7041,57400000.0
2009-12-22 05:02:00,0.7041,0.70415,0.70405,0.70415,55100000.0
2009-12-22 05:03:00,0.70415,0.70415,0.70405,0.7041,40500000.0
2009-12-22 05:04:00,0.7041,0.70415,0.70405,0.70405,17000000.0
2009-12-22 05:05:00,0.70405,0.70405,0.70405,0.70405,50400000.0
2009-12-22 05:06:00,0.7041,0.70415,0.7041,0.7041,26800000.0
2009-12-22 05:07:00,0.7041,0.70435,0.7041,0.70425,55100000.0
2009-12-22 05:08:00,0.70425,0.70425,0.70415,0.70415,63100000.0
2009-12-22 05:09:00,0.70415,0.70425,0.70415,0.70415,35900000.0
2009-12-22 05:10:00,0.7042,0.70425,0.70415,0.70415,57200000.0
2009-12-22 05:11:00,0.70415,0.70415,0.70415,0.70415,29400000.0
2009-12-22 05:12:00,0.70415,0.70415,0.7039,0.70395,66100000.0
2009-12-22 05:13:00,0.70395,0.7042,0.70395,0.7042,86200000.0
2009-12-22 05:14:00,0.7042,0.70435,0.7041,0.7042,51900000.0
2009-12-22 05:15:00,0.7042,0.7042,0.7042,0.7042,7200000.0
2009-12-22 05:16:00,0.7042,0.7042,0.7042,0.7042,6800000.0
2009-12-22 05:17:00,0.70405,0.7042,0.70405,0.7041,30600000.0
2009-12-22 05:18:00,0.70405,0.70405,0.70405,0.70405,5200000.0
2009-12-22 05:19:00,0.70391,0.70408,0.70386,0.70405,11200000.0
2009-12-22 05:20:00,0.70406,0.70449,0.70397,0.70397,20800000.0
2009-12-22 05:21:00,0.70405,0.70405,0.70385,0.70385,39600000.0
2009-12-22 05:22:00,0.70385,0.7039,0.70385,0.7039,16500000.0
2009-12-22 05:23:00,0.7039,0.7039,0.7039,0.7039,3200000.0
2009-12-22 05:24:00,0.70385,0.70385,0.70326,0.70365,26400000.0
2009-12-22 05:25:00,0.70372,0.70392,0.70371,0.70371,25600000.0
2009-12-22 05:26:00,0.70385,0.70385,0.70385,0.70385,12000000.0
2009-12-22 05:27:00,0.70385,0.7039,0.70385,0.7039,6200000.0
2009-12-22 05:28:00,0.70385,0.70395,0.70385,0.70395,7600000.0
2009-12-22 05:29:00,0.7039,0.7039,0.7039,0.7039,1000000.0
2009-12-22 05:30:00,0.70385,0.70385,0.70385,0.70385,2000000.0
2009-12-22 05:31:00,0.7039,0.7039,0.7038,0.7038,7000000.0
2009-12-22 05:32:00,0.7038,0.7038,0.7036,0.7036,33600000.0
2009-12-22 05:33:00,0.7036,0.7036,0.70345,0.7035,36500000.0
2009-12-22 05:34:00,0.7035,0.7035,0.70345,0.7035,19000000.0
2009-12-22 05:35:00,0.7035,0.70365,0.70345,0.70365,48400000.0
2009-12-22 05:36:00,0.7036,0.7036,0.7034,0.7034,73700000.0
2009-12-22 05:37:00,0.7034,0.70345,0.70325,0.70345,60200000.0
2009-12-22 05:38:00,0.7035,0.7036,0.7033,0.7033,80000000.0
2009-12-22 05:39:00,0.7033,0.7034,0.7033,0.7034,32000000.0
2009-12-22 05:40:00,0.70345,0.70365,0.70345,0.70345,138900000.0
2009-12-22 05:41:00,0.7034,0.70345,0.7034,0.70345,6400000.0
2009-12-22 05:42:00,0.7034,0.7034,0.7034,0.7034,12000000.0
2009-12-22 05:43:00,0.7034,0.7034,0.70335,0.70335,13200000.0
2009-12-22 05:44:00,0.70335,0.70335,0.70335,0.70335,9600000.0
2009-12-22 05:45:00,0.70335,0.70335,0.70335,0.70335,28800000.0
2009-12-22 05:46:00,0.70335,0.70335,0.7032,0.7032,35200000.0
2009-12-22 05:47:00,0.7032,0.7034,0.70315,0.7034,61600000.0
2009-12-22 05:48:00,0.7034,0.70345,0.7033,0.70335,44900000.0
2009-12-22 05:49:00,0.70335,0.70335,0.7033,0.7033,13600000.0
2009-12-22 05:50:00,0.7033,0.7033,0.7033,0.7033,3200000.0
2009-12-22 05:51:00,0.7033,0.70335,0.7033,0.70335,4800000.0
2009-12-22 05:52:00,0.7032,0.7032,0.70314,0.70315,96100000.0
2009-12-22 05:53:00,0.70307,0.7033,0.703,0.703,163600000.0
2009-12-22 05:54:00,0.7033,0.7033,0.7033,0.7033,3600000.0
2009-12-22 05:55:00,0.7033,0.7033,0.7033,0.7033,6800000.0
2009-12-22 05:56:00,0.7033,0.7033,0.7032,0.7032,16000000.0
2009-12-22 05:57:00,0.7032,0.7033,0.7032,0.7033,16100000.0
2009-12-22 05:58:00,0.7033,0.70335,0.7033,0.70335,20800000.0
2009-12-22 05:59:00,0.70335,0.70345,0.70335,0.70345,35200000.0
2009-12-22 06:00:00,0.70345,0.70345,0.70335,0.70335,64000000.0
2009-12-22 06:01:00,0.70335,0.7035,0.70335,0.70345,70400000.0
2009-12-22 06:02:00,0.70355,0.70355,0.70335,0.70345,38200000.0
2009-12-22 06:03:00,0.70345,0.70345,0.70325,0.70325,26400000.0
2009-12-22 06:04:00,0.7033,0.7033,0.70325,0.7033,25000000.0
2009-12-22 06:05:00,0.7034,0.7034,0.7033,0.70335,18300000.0
2009-12-22 06:06:00,0.70345,0.70345,0.70335,0.70335,11400000.0
2009-12-22 06:07:00,0.70335,0.7034,0.7033,0.7034,49400000.0
2009-12-22 06:08:00,0.7034,0.7034,0.70335,0.70335,30900000.0
2009-12-22 06:09:00,0.7033,0.70335,0.7033,0.7033,11200000.0
2009-12-22 06:10:00,0.7033,0.7033,0.7033,0.7033,1600000.0
2009-12-22 06:11:00,0.7034,0.7034,0.70335,0.70335,26300000.0
2009-12-22 06:12:00,0.70335,0.70335,0.70335,0.70335,14400000.0
2009-12-22 06:13:00,0.70345,0.70345,0.7034,0.7034,19900000.0
2009-12-22 06:14:00,0.7034,0.7034,0.7034,0.7034,3200000.0
2009-12-22 06:15:00,0.70335,0.7034,0.70335,0.7034,6400000.0
2009-12-22 06:16:00,0.70316,0.70331,0.70313,0.7032,20800000.0
2009-12-22 06:17:00,0.70335,0.7034,0.7033,0.70335,24000000.0
2009-12-22 06:18:00,0.70335,0.70335,0.70335,0.70335,6400000.0
2009-12-22 06:19:00,0.70322,0.70322,0.70303,0.70317,43200000.0
2009-12-22 06:20:00,0.70335,0.70335,0.70335,0.70335,3200000.0
2009-12-22 06:21:00,0.70335,0.70345,0.70335,0.70345,8000000.0
2009-12-22 06:22:00,0.70345,0.70345,0.70335,0.70335,32400000.0
2009-12-22 06:23:00,0.70335,0.70335,0.70335,0.70335,3200000.0
2009-12-22 06:24:00,0.70335,0.70335,0.7033,0.7033,13600000.0
2009-12-22 06:25:00,0.70335,0.70335,0.70335,0.70335,8000000.0
2009-12-22 06:26:00,0.70335,0.70335,0.70335,0.70335,3400000.0
2009-12-22 06:27:00,0.70335,0.70335,0.7033,0.70335,15000000.0
2009-12-22 06:28:00,0.70335,0.70335,0.70335,0.70335,1800000.0
2009-12-22 06:29:00,0.70335,0.70335,0.7033,0.7033,7000000.0
2009-12-22 06:30:00,0.7033,0.7033,0.7033,0.7033,1600000.0
2009-12-22 06:31:00,0.70306,0.70319,0.70292,0.70308,59800000.0
2009-12-22 06:32:00,0.70335,0.70335,0.70335,0.70335,6600000.0
2009-12-22 06:33:00,0.70335,0.7034,0.70335,0.7034,4600000.0
2009-12-22 06:34:00,0.70335,0.70365,0.70335,0.70365,21400000.0
2009-12-22 06:35:00,0.70355,0.70355,0.7035,0.70355,49600000.0
2009-12-22 06:36:00,0.7035,0.7035,0.7034,0.7034,37800000.0
2009-12-22 06:37:00,0.70345,0.70355,0.70345,0.70355,16600000.0
2009-12-22 06:38:00,0.70355,0.70355,0.70355,0.70355,3600000.0
2009-12-22 06:39:00,0.70355,0.7036,0.70355,0.7036,8400000.0
2009-12-22 06:40:00,0.7036,0.7036,0.70355,0.70355,20800000.0
2009-12-22 06:41:00,0.70355,0.7036,0.70355,0.7036,15000000.0
2009-12-22 06:42:00,0.7036,0.7039,0.7036,0.70385,35200000.0
2009-12-22 06:43:00,0.704,0.704,0.70395,0.70395,20400000.0
2009-12-22 06:44:00,0.70395,0.70395,0.7038,0.70385,5800000.0
2009-12-22 06:45:00,0.7038,0.7038,0.7037,0.7037,13200000.0
2009-12-22 06:46:00,0.70375,0.70375,0.7036,0.7036,42600000.0
2009-12-22 06:47:00,0.7036,0.7037,0.70325,0.70325,38200000.0
2009-12-22 06:48:00,0.70325,0.70345,0.70325,0.70345,37300000.0
2009-12-22 06:49:00,0.70355,0.70365,0.70325,0.7033,85500000.0
2009-12-22 06:50:00,0.7033,0.70335,0.70325,0.70335,14800000.0
2009-12-22 06:51:00,0.70335,0.70335,0.70335,0.70335,24400000.0
2009-12-22 06:52:00,0.70335,0.70345,0.7033,0.7033,20100000.0
2009-12-22 06:53:00,0.7033,0.70335,0.70315,0.70325,107400000.0
2009-12-22 06:54:00,0.70325,0.7033,0.70325,0.7033,68000000.0
2009-12-22 06:55:00,0.70335,0.70335,0.70335,0.70335,13200000.0
2009-12-22 06:56:00,0.70335,0.70335,0.70335,0.70335,16600000.0
2009-12-22 06:57:00,0.70335,0.70335,0.70335,0.70335,7000000.0
2009-12-22 06:58:00,0.70335,0.70345,0.70335,0.70345,90100000.0
2009-12-22 06:59:00,0.7034,0.70345,0.70335,0.7034,85300000.0
2009-12-22 07:00:00,0.7036,0.7036,0.7032,0.70325,37200000.0
2009-12-22 07:01:00,0.70325,0.70325,0.70315,0.70315,51200000.0
2009-12-22 07:02:00,0.70315,0.70325,0.70315,0.70325,16000000.0
2009-12-22 07:03:00,0.7032,0.7032,0.70315,0.7032,11400000.0
2009-12-22 07:04:00,0.70315,0.7032,0.7031,0.7031,27200000.0
2009-12-22 07:05:00,0.7032,0.7032,0.70315,0.70315,19200000.0
2009-12-22 07:06:00,0.70315,0.7032,0.70315,0.70315,16000000.0
2009-12-22 07:07:00,0.70315,0.7032,0.70315,0.7032,17600000.0
2009-12-22 07:08:00,0.70315,0.70315,0.70315,0.70315,1600000.0
2009-12-22 07:09:00,0.7032,0.7032,0.70315,0.70315,20800000.0
2009-12-22 07:10:00,0.7032,0.7032,0.70315,0.70315,18500000.0
2009-12-22 07:11:00,0.7032,0.7032,0.7032,0.7032,6400000.0
2009-12-22 07:12:00,0.7032,0.7032,0.7031,0.70315,43700000.0
2009-12-22 07:13:00,0.70315,0.70315,0.7031,0.70315,16000000.0
2009-12-22 07:14:00,0.70315,0.70315,0.7031,0.7031,20800000.0
2009-12-22 07:15:00,0.70315,0.70315,0.70305,0.70305,11200000.0
2009-12-22 07:16:00,0.7031,0.70315,0.70305,0.70315,19200000.0
2009-12-22 07:17:00,0.7032,0.7032,0.70315,0.7032,8000000.0
2009-12-22 07:18:00,0.70315,0.70315,0.70315,0.70315,8000000.0
2009-12-22 07:19:00,0.70315,0.70325,0.70315,0.70325,16000000.0
2009-12-22 07:20:00,0.7032,0.70325,0.7032,0.70325,4800000.0
2009-12-22 07:21:00,0.7032,0.70325,0.7032,0.70325,4800000.0
2009-12-22 07:22:00,0.70325,0.70335,0.70325,0.70325,35000000.0
2009-12-22 07:23:00,0.70325,0.70325,0.70325,0.70325,1600000.0
2009-12-22 07:24:00,0.70325,0.70335,0.70325,0.70325,32000000.0
2009-12-22 07:25:00,0.70325,0.70325,0.70325,0.70325,8000000.0
2009-12-22 07:26:00,0.70325,0.70325,0.70325,0.70325,1600000.0
2009-12-22 07:27:00,0.70312,0.70317,0.70294,0.70304,23800000.0
2009-12-22 07:28:00,0.70325,0.7034,0.7031,0.70325,89400000.0
2009-12-22 07:29:00,0.7033,0.7033,0.7033,0.7033,1600000.0
2009-12-22 07:30:00,0.70335,0.70335,0.70325,0.70325,17600000.0
2009-12-22 07:31:00,0.7033,0.70335,0.7033,0.70335,14400000.0
2009-12-22 07:32:00,0.7033,0.70335,0.7033,0.70335,3200000.0
2009-12-22 07:33:00,0.7033,0.70335,0.7033,0.7033,20800000.0
2009-12-22 07:34:00,0.7033,0.7034,0.7033,0.7034,11400000.0
2009-12-22 07:35:00,0.70335,0.7034,0.7033,0.7033,11000000.0
2009-12-22 07:36:00,0.70325,0.7033,0.70325,0.7033,20800000.0
2009-12-22 07:37:00,0.7033,0.70345,0.7033,0.7034,12200000.0
2009-12-22 07:38:00,0.7034,0.70345,0.7034,0.70345,2600000.0
2009-12-22 07:39:00,0.7034,0.7034,0.7034,0.7034,4000000.0
2009-12-22 07:40:00,0.70345,0.70345,0.7034,0.7034,5600000.0
2009-12-22 07:41:00,0.70345,0.70345,0.70345,0.70345,1600000.0
2009-12-22 07:42:00,0.7031,0.70324,0.70287,0.7031,213400000.0
2009-12-22 07:43:00,0.70345,0.70355,0.70345,0.70355,10100000.0
2009-12-22 07:44:00,0.70355,0.7036,0.70355,0.7036,13800000.0
2009-12-22 07:45:00,0.70355,0.7037,0.70355,0.7037,25400000.0
2009-12-22 07:46:00,0.70365,0.70365,0.7036,0.70365,14800000.0
2009-12-22 07:47:00,0.7036,0.70365,0.7036,0.70365,8000000.0
2009-12-22 07:48:00,0.70355,0.70361,0.70332,0.7034,25800000.0
2009-12-22 07:49:00,0.70365,0.7037,0.7036,0.70365,39200000.0
2009-12-22 07:50:00,0.7036,0.7036,0.7036,0.7036,3200000.0
2009-12-22 07:51:00,0.7036,0.7036,0.7035,0.70355,62400000.0
2009-12-22 07:52:00,0.70375,0.70375,0.70345,0.70365,67600000.0
2009-12-22 07:53:00,0.7036,0.70375,0.7035,0.7037,40000000.0
2009-12-22 07:54:00,0.7037,0.70425,0.70365,0.7042,157500000.0
2009-12-22 07:55:00,0.7042,0.70425,0.70405,0.7042,103700000.0
2009-12-22 07:56:00,0.7042,0.70425,0.70415,0.70425,76700000.0
2009-12-22 07:57:00,0.70425,0.70425,0.7041,0.7042,135200000.0
2009-12-22 07:58:00,0.70415,0.70415,0.70415,0.70415,40000000.0
2009-12-22 07:59:00,0.70415,0.70415,0.7039,0.7039,95400000.0
2009-12-22 08:00:00,0.7038,0.70385,0.70375,0.70385,80400000.0
2009-12-22 08:01:00,0.70385,0.70385,0.7038,0.70385,74400000.0
2009-12-22 08:02:00,0.70385,0.70395,0.70385,0.70395,28400000.0
2009-12-22 08:03:00,0.70395,0.70395,0.70395,0.70395,6400000.0
2009-12-22 08:04:00,0.704,0.70405,0.704,0.70405,62400000.0
2009-12-22 08:05:00,0.70405,0.70405,0.70385,0.70385,82200000.0
2009-12-22 08:06:00,0.70395,0.70395,0.70385,0.70395,65800000.0
2009-12-22 08:07:00,0.70385,0.70385,0.70385,0.70385,17700000.0
2009-12-22 08:08:00,0.70385,0.70385,0.70385,0.70385,1000000.0
2009-12-22 08:09:00,0.70385,0.70385,0.70375,0.70375,21600000.0
2009-12-22 08:10:00,0.70375,0.70405,0.70375,0.70395,128900000.0
2009-12-22 08:11:00,0.70395,0.70395,0.7038,0.7038,54700000.0
2009-12-22 08:12:00,0.7038,0.70385,0.70375,0.7038,29400000.0
2009-12-22 08:13:00,0.70375,0.70385,0.70375,0.7038,78300000.0
2009-12-22 08:14:00,0.70375,0.70375,0.70375,0.70375,24400000.0
2009-12-22 08:15:00,0.70375,0.70375,0.70375,0.70375,22000000.0
2009-12-22 08:16:00,0.70375,0.70375,0.70365,0.70375,35400000.0
2009-12-22 08:17:00,0.70375,0.70375,0.70365,0.70365,39400000.0
2009-12-22 08:18:00,0.70365,0.7037,0.7036,0.7037,35200000.0
2009-12-22 08:19:00,0.7037,0.7037,0.70355,0.70355,50000000.0
2009-12-22 08:20:00,0.70365,0.70365,0.7036,0.7036,7200000.0
2009-12-22 08:21:00,0.7036,0.7037,0.70355,0.7037,75000000.0
2009-12-22 08:22:00,0.70375,0.70375,0.70375,0.70375,13300000.0
2009-12-22 08:23:00,0.70375,0.70375,0.7037,0.70375,14200000.0
2009-12-22 08:24:00,0.70375,0.70375,0.70375,0.70375,11600000.0
2009-12-22 08:25:00,0.7037,0.7038,0.7036,0.7038,63900000.0
2009-12-22 08:26:00,0.7038,0.70405,0.7038,0.70405,108600000.0
2009-12-22 08:27:00,0.70405,0.70405,0.704,0.704,50400000.0
2009-12-22 08:28:00,0.704,0.704,0.70385,0.70385,37400000.0
2009-12-22 08:29:00,0.70385,0.7039,0.70385,0.70385,40800000.0
2009-12-22 08:30:00,0.7039,0.704,0.7039,0.704,12800000.0
2009-12-22 08:31:00,0.70405,0.70405,0.70395,0.704,20800000.0
2009-12-22 08:32:00,0.70395,0.70405,0.70395,0.704,37800000.0
2009-12-22 08:33:00,0.704,0.704,0.70395,0.70395,13800000.0
2009-12-22 08:34:00,0.70395,0.70395,0.7035,0.7035,63400000.0
2009-12-22 08:35:00,0.70345,0.7035,0.7034,0.7035,18500000.0
2009-12-22 08:36:00,0.70345,0.7035,0.70345,0.70345,12900000.0
2009-12-22 08:37:00,0.70345,0.70355,0.70345,0.70355,10400000.0
2009-12-22 08:38:00,0.70355,0.7036,0.70355,0.70355,16200000.0
2009-12-22 08:39:00,0.70355,0.7036,0.70355,0.7036,26400000.0
2009-12-22 08:40:00,0.70365,0.70365,0.70345,0.70345,55100000.0
2009-12-22 08:41:00,0.7034,0.70345,0.70335,0.7034,26900000.0
2009-12-22 08:42:00,0.7034,0.7037,0.7034,0.70365,24000000.0
2009-12-22 08:43:00,0.7036,0.7036,0.70345,0.70345,44600000.0
2009-12-22 08:44:00,0.70345,0.70345,0.70345,0.70345,6800000.0
2009-12-22 08:45:00,0.7034,0.70345,0.7034,0.70345,19400000.0
2009-12-22 08:46:00,0.70355,0.7036,0.70345,0.70345,13400000.0
2009-12-22 08:47:00,0.70345,0.70345,0.70345,0.70345,7400000.0
2009-12-22 08:48:00,0.70345,0.70355,0.70345,0.70355,45800000.0
2009-12-22 08:49:00,0.7035,0.70355,0.7035,0.70355,13400000.0
2009-12-22 08:50:00,0.7035,0.70355,0.70345,0.70345,17100000.0
2009-12-22 08:51:00,0.7035,0.70355,0.7035,0.70355,14400000.0
2009-12-22 08:52:00,0.70355,0.7039,0.70355,0.70375,121200000.0
2009-12-22 08:53:00,0.70375,0.7039,0.7036,0.7037,59300000.0
2009-12-22 08:54:00,0.7037,0.70395,0.7037,0.70395,103900000.0
2009-12-22 08:55:00,0.70395,0.70395,0.7039,0.7039,6400000.0
2009-12-22 08:56:00,0.7039,0.70395,0.70375,0.7039,31400000.0
2009-12-22 08:57:00,0.7039,0.70395,0.70385,0.70395,62000000.0
2009-12-22 08:58:00,0.70395,0.70395,0.7037,0.7037,38100000.0
2009-12-22 08:59:00,0.70375,0.7038,0.70365,0.7038,76700000.0
2009-12-22 09:00:00,0.7038,0.7039,0.7037,0.7039,64300000.0
2009-12-22 09:01:00,0.7038,0.7039,0.70375,0.7039,22000000.0
2009-12-22 09:02:00,0.7039,0.704,0.70375,0.70395,15500000.0
2009-12-22 09:03:00,0.70395,0.704,0.7036,0.7036,56400000.0
2009-12-22 09:04:00,0.70375,0.70375,0.7036,0.70375,39000000.0
2009-12-22 09:05:00,0.70375,0.70375,0.70355,0.70355,41100000.0
2009-12-22 09:06:00,0.70355,0.70375,0.70355,0.70375,11000000.0
2009-12-22 09:07:00,0.70375,0.7038,0.70375,0.7038,3600000.0
2009-12-22 09:08:00,0.7038,0.7038,0.7038,0.7038,1600000.0
2009-12-22 09:09:00,0.7036,0.70361,0.70316,0.70355,53200000.0
2009-12-22 09:10:00,0.7038,0.7039,0.70375,0.7039,31400000.0
2009-12-22 09:11:00,0.704,0.70435,0.704,0.70425,54200000.0
2009-12-22 09:12:00,0.70425,0.70425,0.70405,0.70405,40200000.0
2009-12-22 09:13:00,0.70405,0.70415,0.70405,0.70415,44200000.0
2009-12-22 09:14:00,0.7042,0.7043,0.7041,0.7042,74600000.0
2009-12-22 09:15:00,0.7042,0.7043,0.7041,0.7041,18200000.0
2009-12-22 09:16:00,0.7041,0.7042,0.7041,0.7041,91800000.0
2009-12-22 09:17:00,0.7041,0.70425,0.7041,0.70415,31600000.0
2009-12-22 09:18:00,0.70415,0.70475,0.70415,0.70475,232000000.0
2009-12-22 09:19:00,0.7047,0.70475,0.7046,0.7047,141000001.0
2009-12-22 09:20:00,0.7047,0.7047,0.7045,0.70455,80200000.0
2009-12-22 09:21:00,0.70455,0.70455,0.7045,0.7045,87000000.0
2009-12-22 09:22:00,0.7045,0.7045,0.7044,0.7045,150300000.0
2009-12-22 09:23:00,0.7044,0.70455,0.7044,0.70455,87300000.0
2009-12-22 09:24:00,0.7046,0.7046,0.70455,0.70455,37800000.0
2009-12-22 09:25:00,0.70455,0.70455,0.70455,0.70455,24000000.0
2009-12-22 09:26:00,0.70455,0.7047,0.7045,0.7045,39800000.0
2009-12-22 09:27:00,0.7045,0.70465,0.7045,0.70465,24200000.0
2009-12-22 09:28:00,0.7046,0.70465,0.7046,0.70465,30800000.0
2009-12-22 09:29:00,0.7047,0.70505,0.7046,0.70505,69300000.0
2009-12-22 09:30:00,0.70505,0.70525,0.70505,0.7052,108500000.0
2009-12-22 09:31:00,0.7052,0.7052,0.7051,0.7051,40400000.0
2009-12-22 09:32:00,0.70495,0.7051,0.70485,0.70495,173000000.0
2009-12-22 09:33:00,0.70495,0.7051,0.70495,0.70505,20400000.0
2009-12-22 09:34:00,0.70505,0.70505,0.705,0.705,38200000.0
2009-12-22 09:35:00,0.705,0.705,0.705,0.705,10400000.0
2009-12-22 09:36:00,0.705,0.705,0.705,0.705,10600000.0
2009-12-22 09:37:00,0.7051,0.7052,0.70505,0.70505,15200000.0
2009-12-22 09:38:00,0.7051,0.7052,0.7051,0.7052,47400000.0
2009-12-22 09:39:00,0.7052,0.706,0.7052,0.706,262700000.0
2009-12-22 09:40:00,0.706,0.706,0.7057,0.7058,259400000.0
2009-12-22 09:41:00,0.7058,0.7058,0.7054,0.7054,117200000.0
2009-12-22 09:42:00,0.7054,0.7056,0.70535,0.70555,85800000.0
2009-12-22 09:43:00,0.70555,0.70555,0.7055,0.7055,24800000.0
2009-12-22 09:44:00,0.70555,0.70555,0.70555,0.70555,16000000.0
2009-12-22 09:45:00,0.70555,0.70555,0.70555,0.70555,6400000.0
2009-12-22 09:46:00,0.70555,0.70555,0.7055,0.70555,19900000.0
2009-12-22 09:47:00,0.7056,0.7058,0.7056,0.70565,137800000.0
2009-12-22 09:48:00,0.7056,0.7056,0.70545,0.70555,108600000.0
2009-12-22 09:49:00,0.70555,0.7057,0.70555,0.7057,122700000.0
2009-12-22 09:50:00,0.7057,0.706,0.70555,0.70595,339400000.0
2009-12-22 09:51:00,0.70595,0.70605,0.70585,0.7059,159600000.0
2009-12-22 09:52:00,0.706,0.7062,0.706,0.7061,129800000.0
2009-12-22 09:53:00,0.7061,0.7061,0.70605,0.70605,46400000.0
2009-12-22 09:54:00,0.706,0.706,0.706,0.706,105900000.0
2009-12-22 09:55:00,0.706,0.706,0.706,0.706,97900000.0
2009-12-22 09:56:00,0.706,0.70605,0.706,0.706,100200000.0
2009-12-22 09:57:00,0.706,0.706,0.7056,0.70565,216100000.0
2009-12-22 09:58:00,0.70565,0.70565,0.70445,0.7047,290800000.0
2009-12-22 09:59:00,0.7047,0.70505,0.7047,0.70505,130000000.0
2009-12-22 10:00:00,0.7051,0.7053,0.705,0.7051,211600000.0
2009-12-22 10:01:00,0.7051,0.7055,0.7051,0.7055,104600000.0
2009-12-22 10:02:00,0.7055,0.7057,0.7051,0.7057,188500000.0
2009-12-22 10:03:00,0.7057,0.7057,0.7055,0.7055,295700000.0
2009-12-22 10:04:00,0.7055,0.7057,0.7053,0.70545,384500000.0
2009-12-22 10:05:00,0.70545,0.7056,0.70505,0.70545,263000000.0
2009-12-22 10:06:00,0.70545,0.7056,0.7053,0.7055,233600000.0
2009-12-22 10:07:00,0.7055,0.7056,0.7055,0.70555,126300000.0
2009-12-22 10:08:00,0.7055,0.7056,0.70535,0.70555,182600000.0
2009-12-22 10:09:00,0.7056,0.7057,0.7056,0.7057,31400000.0
2009-12-22 10:10:00,0.7057,0.7061,0.7056,0.70595,183800000.0
2009-12-22 10:11:00,0.70595,0.7061,0.70595,0.70605,78800000.0
2009-12-22 10:12:00,0.70605,0.7062,0.7058,0.7061,239000000.0
2009-12-22 10:13:00,0.7061,0.7065,0.7061,0.7065,83700000.0
2009-12-22 10:14:00,0.70645,0.70645,0.70635,0.7064,75000000.0
2009-12-22 10:15:00,0.7064,0.7065,0.70635,0.7065,70900000.0
2009-12-22 10:16:00,0.7065,0.7065,0.70645,0.7065,30200000.0
2009-12-22 10:17:00,0.7065,0.70665,0.70645,0.7066,100400000.0
2009-12-22 10:18:00,0.7066,0.70665,0.70655,0.70655,88200000.0
2009-12-22 10:19:00,0.7065,0.70655,0.7065,0.70655,52400000.0
2009-12-22 10:20:00,0.7065,0.70665,0.7065,0.70655,64000000.0
2009-12-22 10:21:00,0.7065,0.70655,0.70645,0.7065,62800000.0
2009-12-22 10:22:00,0.7065,0.7065,0.7065,0.7065,3000000.0
2009-12-22 10:23:00,0.70645,0.70645,0.70645,0.70645,92800000.0
2009-12-22 10:24:00,0.70645,0.70645,0.70645,0.70645,12000000.0
2009-12-22 10:25:00,0.70655,0.7066,0.7065,0.7065,68400000.0
2009-12-22 10:26:00,0.7065,0.7067,0.70645,0.70655,134400000.0
2009-12-22 10:27:00,0.7066,0.7068,0.7066,0.7068,43900000.0
2009-12-22 10:28:00,0.7068,0.70715,0.7068,0.70715,168600000.0
2009-12-22 10:29:00,0.7071,0.7074,0.7071,0.7073,180700000.0
2009-12-22 10:30:00,0.7073,0.7075,0.70725,0.70725,77300000.0
2009-12-22 10:31:00,0.70725,0.70725,0.7069,0.7069,96700000.0
2009-12-22 10:32:00,0.7069,0.7069,0.7067,0.70685,89500000.0
2009-12-22 10:33:00,0.7068,0.7068,0.70655,0.70655,197100000.0
2009-12-22 10:34:00,0.7065,0.7068,0.7065,0.7068,55600000.0
2009-12-22 10:35:00,0.7068,0.70685,0.7064,0.70645,387700000.0
2009-12-22 10:36:00,0.70645,0.7066,0.70645,0.7066,88000000.0
2009-12-22 10:37:00,0.70665,0.707,0.7066,0.7068,436100000.0
2009-12-22 10:38:00,0.7068,0.7072,0.70675,0.707,445800000.0
2009-12-22 10:39:00,0.70695,0.707,0.70685,0.70685,345600000.0
2009-12-22 10:40:00,0.70685,0.7069,0.70675,0.7069,85700000.0
2009-12-22 10:41:00,0.7069,0.70705,0.7068,0.707,229700000.0
2009-12-22 10:42:00,0.707,0.707,0.7068,0.70685,61400000.0
2009-12-22 10:43:00,0.70685,0.70685,0.7067,0.7067,130500000.0
2009-12-22 10:44:00,0.7067,0.70675,0.70635,0.70635,213800000.0
2009-12-22 10:45:00,0.70635,0.7064,0.70635,0.70635,77600000.0
2009-12-22 10:46:00,0.70635,0.7066,0.70635,0.7064,141700000.0
2009-12-22 10:47:00,0.7064,0.7066,0.7064,0.70645,124400000.0
2009-12-22 10:48:00,0.70645,0.70645,0.70645,0.70645,36800000.0
2009-12-22 10:49:00,0.70645,0.7066,0.70645,0.70645,78000000.0
2009-12-22 10:50:00,0.70645,0.70655,0.7064,0.7065,96000000.0
2009-12-22 10:51:00,0.7065,0.7065,0.7062,0.7062,87900000.0
2009-12-22 10:52:00,0.7062,0.70625,0.7062,0.7062,60300000.0
2009-12-22 10:53:00,0.7062,0.70625,0.7062,0.70625,154100000.0
2009-12-22 10:54:00,0.70625,0.70635,0.70625,0.70625,249500000.0
2009-12-22 10:55:00,0.70625,0.7064,0.70625,0.7064,122600000.0
2009-12-22 10:56:00,0.7064,0.70645,0.70625,0.7063,194200000.0
2009-12-22 10:57:00,0.70635,0.7065,0.7062,0.70645,170100000.0
2009-12-22 10:58:00,0.70645,0.7066,0.7064,0.70645,148000000.0
2009-12-22 10:59:00,0.7065,0.70685,0.7065,0.7068,434400000.0
2009-12-22 11:00:00,0.70685,0.70685,0.7067,0.70685,169200000.0
2009-12-22 11:01:00,0.70685,0.70705,0.70685,0.70705,66300000.0
2009-12-22 11:02:00,0.70705,0.70705,0.7067,0.7068,131700000.0
2009-12-22 11:03:00,0.7068,0.7068,0.7068,0.7068,4800000.0
2009-12-22 11:04:00,0.7068,0.7068,0.7068,0.7068,3200000.0
2009-12-22 11:05:00,0.7068,0.7068,0.7068,0.7068,4800000.0
2009-12-22 11:06:00,0.70675,0.7068,0.70675,0.7068,4800000.0
2009-12-22 11:07:00,0.7068,0.7068,0.70655,0.70665,100400000.0
2009-12-22 11:08:00,0.70665,0.70675,0.7066,0.7067,275800000.0
2009-12-22 11:09:00,0.7067,0.70705,0.70665,0.707,255200000.0
2009-12-22 11:10:00,0.70705,0.70705,0.70695,0.70695,174400000.0
2009-12-22 11:11:00,0.70695,0.707,0.70695,0.707,116800000.0
2009-12-22 11:12:00,0.70695,0.70695,0.7066,0.70665,176100000.0
2009-12-22 11:13:00,0.70665,0.7067,0.70665,0.70665,52000000.0
2009-12-22 11:14:00,0.7067,0.7067,0.7066,0.7066,48500000.0
2009-12-22 11:15:00,0.7066,0.7066,0.7063,0.70635,83100000.0
2009-12-22 11:16:00,0.70635,0.7065,0.70625,0.70645,154000000.0
2009-12-22 11:17:00,0.70645,0.7067,0.70645,0.7066,151000000.0
2009-12-22 11:18:00,0.7066,0.7067,0.70655,0.7066,121400000.0
2009-12-22 11:19:00,0.7066,0.70665,0.70655,0.70665,22200000.0
2009-12-22 11:20:00,0.70675,0.70675,0.7063,0.7065,276100000.0
2009-12-22 11:21:00,0.7065,0.70675,0.7064,0.70675,213600000.0
2009-12-22 11:22:00,0.7067,0.7068,0.7064,0.7064,86800000.0
2009-12-22 11:23:00,0.70645,0.70645,0.7064,0.7064,40100000.0
2009-12-22 11:24:00,0.7064,0.7064,0.70595,0.70595,346300000.0
2009-12-22 11:25:00,0.706,0.70605,0.70595,0.70605,51200000.0
2009-12-22 11:26:00,0.706,0.7062,0.706,0.7062,110300000.0
2009-12-22 11:27:00,0.7062,0.7063,0.70615,0.7063,68100000.0
2009-12-22 11:28:00,0.70625,0.70635,0.70625,0.70635,20800000.0
2009-12-22 11:29:00,0.70635,0.70645,0.7063,0.7063,48800000.0
2009-12-22 11:30:00,0.7063,0.70655,0.7063,0.7063,69600000.0
2009-12-22 11:31:00,0.7063,0.70635,0.7063,0.7063,116000000.0
2009-12-22 11:32:00,0.7063,0.7063,0.7063,0.7063,83200000.0
2009-12-22 11:33:00,0.7063,0.7063,0.70625,0.7063,128800000.0
2009-12-22 11:34:00,0.7063,0.70645,0.7063,0.70645,75400000.0
2009-12-22 11:35:00,0.70645,0.7066,0.70645,0.70645,65200000.0
2009-12-22 11:36:00,0.70645,0.70645,0.70635,0.7064,55300000.0
2009-12-22 11:37:00,0.7064,0.7064,0.70625,0.70625,53800000.0
2009-12-22 11:38:00,0.70625,0.70625,0.70615,0.7062,53600000.0
2009-12-22 11:39:00,0.7062,0.7063,0.7062,0.7063,35200000.0
2009-12-22 11:40:00,0.7063,0.70645,0.70625,0.70635,158800000.0
2009-12-22 11:41:00,0.7064,0.7065,0.70635,0.70645,68800000.0
2009-12-22 11:42:00,0.70645,0.70645,0.7061,0.70615,168800000.0
2009-12-22 11:43:00,0.7062,0.7062,0.70615,0.7062,19200000.0
2009-12-22 11:44:00,0.7062,0.7065,0.7062,0.7064,184400000.0
2009-12-22 11:45:00,0.7064,0.70665,0.7064,0.70645,289700000.0
2009-12-22 11:46:00,0.70645,0.70655,0.7062,0.7062,411800000.0
2009-12-22 11:47:00,0.7062,0.70625,0.7057,0.70575,94100000.0
2009-12-22 11:48:00,0.70575,0.7058,0.70575,0.7058,29300000.0
2009-12-22 11:49:00,0.7058,0.70585,0.7058,0.70585,43200000.0
2009-12-22 11:50:00,0.70585,0.70595,0.70585,0.7059,36600000.0
2009-12-22 11:51:00,0.70595,0.70595,0.7059,0.70595,49400000.0
2009-12-22 11:52:00,0.70595,0.7061,0.70595,0.7061,175900000.0
2009-12-22 11:53:00,0.7061,0.7062,0.70605,0.7062,163100000.0
2009-12-22 11:54:00,0.7062,0.7062,0.70615,0.7062,94400000.0
2009-12-22 11:55:00,0.7062,0.70625,0.7062,0.7062,74100000.0
2009-12-22 11:56:00,0.70625,0.70625,0.70615,0.7062,152300000.0
2009-12-22 11:57:00,0.7062,0.70625,0.7062,0.7062,25800000.0
2009-12-22 11:58:00,0.7062,0.7062,0.70605,0.7061,154000000.0
2009-12-22 11:59:00,0.7061,0.7061,0.70605,0.70605,42600000.0
2009-12-22 12:00:00,0.70605,0.70605,0.70585,0.7059,84200000.0
2009-12-22 12:01:00,0.7059,0.706,0.7059,0.7059,100800000.0
2009-12-22 12:02:00,0.7059,0.70605,0.70585,0.70595,189300000.0
2009-12-22 12:03:00,0.70595,0.70595,0.7056,0.7057,172000000.0
2009-12-22 12:04:00,0.70575,0.70585,0.7057,0.70585,95200000.0
2009-12-22 12:05:00,0.70585,0.70585,0.7057,0.7057,125500000.0
2009-12-22 12:06:00,0.7057,0.7057,0.7057,0.7057,31100000.0
2009-12-22 12:07:00,0.70575,0.70585,0.7057,0.7057,223200000.0
2009-12-22 12:08:00,0.7057,0.70575,0.70565,0.7057,69100000.0
2009-12-22 12:09:00,0.7057,0.70575,0.70565,0.70575,119700000.0
2009-12-22 12:10:00,0.70575,0.70585,0.7057,0.70575,178300000.0
2009-12-22 12:11:00,0.70575,0.706,0.70575,0.7058,136100000.0
2009-12-22 12:12:00,0.7058,0.7059,0.70575,0.7058,109800000.0
2009-12-22 12:13:00,0.70575,0.70575,0.70575,0.70575,33600000.0
2009-12-22 12:14:00,0.70575,0.7058,0.70575,0.7058,50400000.0
2009-12-22 12:15:00,0.7058,0.70585,0.70575,0.70575,161800000.0
2009-12-22 12:16:00,0.7057,0.7057,0.7053,0.7055,274200000.0
2009-12-22 12:17:00,0.70545,0.7055,0.7054,0.7054,51200000.0
2009-12-22 12:18:00,0.7054,0.7055,0.7054,0.7055,24000000.0
2009-12-22 12:19:00,0.70527,0.70547,0.70486,0.70524,125700000.0
2009-12-22 12:20:00,0.70545,0.7055,0.70545,0.7055,25600000.0
2009-12-22 12:21:00,0.7055,0.7055,0.7054,0.70545,19600000.0
2009-12-22 12:22:00,0.70545,0.70545,0.70525,0.7054,75100000.0
2009-12-22 12:23:00,0.7054,0.7054,0.70525,0.70525,15200000.0
2009-12-22 12:24:00,0.70525,0.70525,0.7052,0.7052,73700000.0
2009-12-22 12:25:00,0.7052,0.70525,0.70515,0.70525,75700000.0
2009-12-22 12:26:00,0.7053,0.7055,0.70525,0.7054,28800000.0
2009-12-22 12:27:00,0.70535,0.70535,0.7052,0.7052,32000000.0
2009-12-22 12:28:00,0.7052,0.70525,0.7052,0.70525,22000000.0
2009-12-22 12:29:00,0.70525,0.70545,0.70525,0.7053,67800000.0
2009-12-22 12:30:00,0.70535,0.70535,0.70495,0.7052,81800000.0
2009-12-22 12:31:00,0.7052,0.7052,0.7052,0.7052,43200000.0
2009-12-22 12:32:00,0.7052,0.7052,0.705,0.70505,50800000.0
2009-12-22 12:33:00,0.70505,0.70505,0.7047,0.70475,76800000.0
2009-12-22 12:34:00,0.70475,0.7049,0.7047,0.7049,34800000.0
2009-12-22 12:35:00,0.7049,0.70495,0.7049,0.70495,19200000.0
2009-12-22 12:36:00,0.7048,0.705,0.7048,0.70495,39200000.0
2009-12-22 12:37:00,0.705,0.7051,0.705,0.70505,40000000.0
2009-12-22 12:38:00,0.70505,0.7052,0.70505,0.7051,83600000.0
2009-12-22 12:39:00,0.70515,0.7052,0.70515,0.7052,28800000.0
2009-12-22 12:40:00,0.70515,0.70535,0.7051,0.70525,59500000.0
2009-12-22 12:41:00,0.7054,0.7054,0.70525,0.7053,64100000.0
2009-12-22 12:42:00,0.7053,0.7054,0.7053,0.7054,75400000.0
2009-12-22 12:43:00,0.7054,0.7054,0.7054,0.7054,14400000.0
2009-12-22 12:44:00,0.7054,0.7054,0.70535,0.70535,22400000.0
2009-12-22 12:45:00,0.70535,0.70535,0.70535,0.70535,21200000.0
2009-12-22 12:46:00,0.7054,0.7054,0.70535,0.70535,32400000.0
2009-12-22 12:47:00,0.70545,0.70545,0.70545,0.70545,1000000.0
2009-12-22 12:48:00,0.70535,0.70555,0.70535,0.7054,48800000.0
2009-12-22 12:49:00,0.7054,0.70605,0.7054,0.706,130200000.0
2009-12-22 12:50:00,0.706,0.706,0.706,0.706,7400000.0
2009-12-22 12:51:00,0.70595,0.70595,0.7058,0.7058,48700000.0
2009-12-22 12:52:00,0.7058,0.7058,0.70575,0.70575,55100000.0
2009-12-22 12:53:00,0.70575,0.70575,0.70575,0.70575,56800000.0
2009-12-22 12:54:00,0.70575,0.70575,0.7057,0.7057,67400000.0
2009-12-22 12:55:00,0.7057,0.70595,0.70565,0.7059,37600000.0
2009-12-22 12:56:00,0.70595,0.70615,0.70595,0.70605,126400000.0
2009-12-22 12:57:00,0.70605,0.7061,0.70595,0.70595,73300000.0
2009-12-22 12:58:00,0.7059,0.70595,0.7057,0.7057,84200000.0
2009-12-22 12:59:00,0.7057,0.7057,0.7057,0.7057,39400000.0
2009-12-22 13:00:00,0.70575,0.70575,0.70555,0.70555,76200000.0
2009-12-22 13:01:00,0.7055,0.70555,0.7054,0.7055,94500000.0
2009-12-22 13:02:00,0.70545,0.70545,0.70535,0.7054,122200000.0
2009-12-22 13:03:00,0.7054,0.70555,0.70535,0.7054,88300000.0
2009-12-22 13:04:00,0.7054,0.7054,0.7053,0.7053,45500000.0
2009-12-22 13:05:00,0.7054,0.70545,0.70535,0.7054,57100000.0
2009-12-22 13:06:00,0.7054,0.7054,0.7054,0.7054,3200000.0
2009-12-22 13:07:00,0.70535,0.7056,0.70535,0.7056,124400000.0
2009-12-22 13:08:00,0.70565,0.70565,0.7055,0.7055,16200000.0
2009-12-22 13:09:00,0.70555,0.7056,0.70545,0.70555,72800000.0
2009-12-22 13:10:00,0.70555,0.70555,0.7055,0.70555,14400000.0
2009-12-22 13:11:00,0.70555,0.70555,0.70555,0.70555,4800000.0
2009-12-22 13:12:00,0.70555,0.70555,0.70555,0.70555,4800000.0
2009-12-22 13:13:00,0.70555,0.7056,0.7055,0.7055,27300000.0
2009-12-22 13:14:00,0.70555,0.70555,0.7055,0.7055,32000000.0
2009-12-22 13:15:00,0.7055,0.7055,0.70545,0.7055,108400000.0
2009-12-22 13:16:00,0.70545,0.7055,0.70545,0.7055,75000000.0
2009-12-22 13:17:00,0.70545,0.70545,0.70545,0.70545,37800000.0
2009-12-22 13:18:00,0.70545,0.70545,0.70495,0.7051,106700000.0
2009-12-22 13:19:00,0.7051,0.70515,0.7051,0.7051,99000000.0
2009-12-22 13:20:00,0.70515,0.70515,0.70505,0.70505,40700000.0
2009-12-22 13:21:00,0.70505,0.70505,0.70505,0.70505,6400000.0
2009-12-22 13:22:00,0.70505,0.70505,0.70495,0.70505,110700000.0
2009-12-22 13:23:00,0.7051,0.7051,0.7051,0.7051,33600000.0
2009-12-22 13:24:00,0.7051,0.70515,0.70505,0.70505,42000000.0
2009-12-22 13:25:00,0.70505,0.70505,0.70505,0.70505,6400000.0
2009-12-22 13:26:00,0.70505,0.70505,0.70505,0.70505,6400000.0
2009-12-22 13:27:00,0.70505,0.70505,0.70505,0.70505,20800000.0
2009-12-22 13:28:00,0.7049,0.70495,0.70465,0.70495,143400000.0
2009-12-22 13:29:00,0.70495,0.70495,0.70475,0.70495,91800000.0
2009-12-22 13:30:00,0.70495,0.705,0.70495,0.705,31200001.0
2009-12-22 13:31:00,0.70495,0.70505,0.70495,0.70505,96700000.0
2009-12-22 13:32:00,0.70505,0.7051,0.70505,0.7051,26800000.0
2009-12-22 13:33:00,0.70505,0.70505,0.70505,0.70505,8000000.0
2009-12-22 13:34:00,0.70505,0.7051,0.70505,0.70505,42500000.0
2009-12-22 13:35:00,0.70505,0.70505,0.70505,0.70505,4000000.0
2009-12-22 13:36:00,0.70505,0.7052,0.70505,0.70505,28200000.0
2009-12-22 13:37:00,0.70505,0.7051,0.70505,0.7051,8000000.0
2009-12-22 13:38:00,0.70505,0.70505,0.70505,0.70505,9600000.0
2009-12-22 13:39:00,0.7051,0.7051,0.7051,0.7051,12700000.0
2009-12-22 13:40:00,0.7051,0.7051,0.7048,0.7048,48800000.0
2009-12-22 13:41:00,0.7048,0.7048,0.7046,0.70465,114900000.0
2009-12-22 13:42:00,0.70465,0.7047,0.70465,0.70465,100600000.0
2009-12-22 13:43:00,0.70465,0.7047,0.70465,0.70465,51200000.0
2009-12-22 13:44:00,0.70465,0.70465,0.7046,0.70465,68000000.0
2009-12-22 13:45:00,0.70465,0.70475,0.70465,0.70475,35200000.0
2009-12-22 13:46:00,0.70475,0.70485,0.70475,0.7048,71100000.0
2009-12-22 13:47:00,0.7048,0.7048,0.70475,0.70475,14400000.0
2009-12-22 13:48:00,0.70475,0.70475,0.70475,0.70475,6400000.0
2009-12-22 13:49:00,0.7048,0.7048,0.70475,0.70475,33600000.0
2009-12-22 13:50:00,0.70475,0.70475,0.70475,0.70475,17600000.0
2009-12-22 13:51:00,0.70475,0.70475,0.7046,0.70465,38400000.0
2009-12-22 13:52:00,0.70465,0.70465,0.70435,0.70435,70100000.0
2009-12-22 13:53:00,0.70435,0.7044,0.7043,0.70435,68300000.0
2009-12-22 13:54:00,0.70435,0.70435,0.70425,0.70425,60800000.0
2009-12-22 13:55:00,0.70425,0.70425,0.7042,0.70425,85800000.0
2009-12-22 13:56:00,0.70425,0.70425,0.70425,0.70425,4800000.0
2009-12-22 13:57:00,0.70425,0.70425,0.70425,0.70425,6400000.0
2009-12-22 13:58:00,0.70425,0.7043,0.70425,0.7043,69100000.0
2009-12-22 13:59:00,0.7043,0.7043,0.7043,0.7043,34800000.0
2009-12-22 14:00:00,0.7043,0.70435,0.7043,0.70435,58800000.0
2009-12-22 14:01:00,0.7043,0.70435,0.70425,0.70435,25600000.0
2009-12-22 14:02:00,0.70435,0.7044,0.70425,0.70435,57500000.0
2009-12-22 14:03:00,0.70435,0.7045,0.7043,0.7044,51200000.0
2009-12-22 14:04:00,0.70435,0.70445,0.70435,0.70435,59200000.0
2009-12-22 14:05:00,0.7044,0.7045,0.7044,0.7045,17600000.0
2009-12-22 14:06:00,0.7045,0.70465,0.70445,0.70465,81500000.0
2009-12-22 14:07:00,0.70465,0.70475,0.7046,0.70475,74000000.0
2009-12-22 14:08:00,0.7047,0.70475,0.70465,0.70475,98900000.0
2009-12-22 14:09:00,0.70475,0.7049,0.7047,0.7049,182300000.0
2009-12-22 14:10:00,0.70495,0.70495,0.7048,0.7048,365700000.0
2009-12-22 14:11:00,0.7048,0.70485,0.7046,0.70465,434199999.0
2009-12-22 14:12:00,0.7046,0.70465,0.7046,0.7046,43500000.0
2009-12-22 14:13:00,0.7046,0.7046,0.7046,0.7046,22500000.0
2009-12-22 14:14:00,0.7046,0.70465,0.7046,0.7046,8000000.0
2009-12-22 14:15:00,0.70455,0.70455,0.7043,0.70435,69000000.0
2009-12-22 14:16:00,0.70435,0.70435,0.70435,0.70435,3200000.0
2009-12-22 14:17:00,0.7044,0.70445,0.7044,0.7044,12800000.0
2009-12-22 14:18:00,0.7044,0.70445,0.7044,0.70445,3200000.0
2009-12-22 14:19:00,0.70445,0.70445,0.70435,0.70445,22300000.0
2009-12-22 14:20:00,0.7045,0.7046,0.7045,0.70455,20800000.0
2009-12-22 14:21:00,0.70455,0.7046,0.7045,0.7045,44800000.0
2009-12-22 14:22:00,0.7045,0.7045,0.70425,0.7043,30800000.0
2009-12-22 14:23:00,0.7043,0.7044,0.70425,0.70425,29700000.0
2009-12-22 14:24:00,0.7043,0.70435,0.7043,0.7043,12800000.0
2009-12-22 14:25:00,0.70435,0.7044,0.7043,0.7043,22200000.0
2009-12-22 14:26:00,0.7043,0.7044,0.7042,0.7042,29700000.0
2009-12-22 14:27:00,0.70415,0.7042,0.70415,0.7042,67200000.0
2009-12-22 14:28:00,0.7042,0.7044,0.7042,0.7042,17400000.0
2009-12-22 14:29:00,0.7042,0.7042,0.7042,0.7042,11200000.0
2009-12-22 14:30:00,0.70415,0.70415,0.7039,0.704,72900000.0
2009-12-22 14:31:00,0.704,0.704,0.70395,0.70395,46000000.0
2009-12-22 14:32:00,0.70395,0.70395,0.70395,0.70395,1600000.0
2009-12-22 14:33:00,0.7039,0.7039,0.70345,0.70365,186300000.0
2009-12-22 14:34:00,0.70365,0.7038,0.70365,0.70365,184600000.0
2009-12-22 14:35:00,0.7037,0.7038,0.7037,0.70375,19600000.0
2009-12-22 14:36:00,0.7038,0.7038,0.70375,0.7038,25800000.0
2009-12-22 14:37:00,0.70375,0.70405,0.70375,0.70395,120500000.0
2009-12-22 14:38:00,0.70395,0.70395,0.7038,0.7038,374000000.0
2009-12-22 14:39:00,0.7038,0.7039,0.7038,0.70385,118300000.0
2009-12-22 14:40:00,0.70385,0.7039,0.70385,0.70385,35100000.0
2009-12-22 14:41:00,0.70385,0.7039,0.70385,0.7039,61200000.0
2009-12-22 14:42:00,0.7039,0.704,0.7039,0.704,14500000.0
2009-12-22 14:43:00,0.704,0.704,0.7038,0.7038,65500000.0
2009-12-22 14:44:00,0.70385,0.70385,0.7038,0.7038,49900000.0
2009-12-22 14:45:00,0.70375,0.70375,0.7037,0.7037,19600000.0
2009-12-22 14:46:00,0.70375,0.70375,0.70355,0.70355,97600000.0
2009-12-22 14:47:00,0.70355,0.7036,0.70355,0.7036,37600000.0
2009-12-22 14:48:00,0.70355,0.70355,0.7035,0.7035,27200000.0
2009-12-22 14:49:00,0.7035,0.7035,0.70345,0.70345,35200000.0
2009-12-22 14:50:00,0.70345,0.7035,0.7033,0.7033,315800000.0
2009-12-22 14:51:00,0.70335,0.70335,0.70325,0.70335,129600000.0
2009-12-22 14:52:00,0.7033,0.70345,0.70325,0.70335,52600000.0
2009-12-22 14:53:00,0.7034,0.7034,0.7033,0.7034,35400000.0
2009-12-22 14:54:00,0.7034,0.7034,0.70335,0.70335,9600000.0
2009-12-22 14:55:00,0.70335,0.70335,0.7032,0.7032,48800000.0
2009-12-22 14:56:00,0.7032,0.7041,0.70315,0.704,194800000.0
2009-12-22 14:57:00,0.704,0.704,0.70385,0.70385,140000000.0
2009-12-22 14:58:00,0.70385,0.70385,0.7037,0.7037,108200000.0
2009-12-22 14:59:00,0.7038,0.7039,0.7037,0.7038,59700000.0
2009-12-22 15:00:00,0.70385,0.7039,0.70365,0.7037,120100000.0
2009-12-22 15:01:00,0.7037,0.7037,0.70365,0.7037,39600000.0
2009-12-22 15:02:00,0.7037,0.7039,0.7037,0.70385,165700000.0
2009-12-22 15:03:00,0.7039,0.704,0.7039,0.7039,39300000.0
2009-12-22 15:04:00,0.7039,0.70395,0.7039,0.7039,65600000.0
2009-12-22 15:05:00,0.7039,0.70395,0.7038,0.7038,70400000.0
2009-12-22 15:06:00,0.7038,0.7038,0.70355,0.70355,99800000.0
2009-12-22 15:07:00,0.70355,0.70355,0.7031,0.7031,143100000.0
2009-12-22 15:08:00,0.70305,0.70305,0.7029,0.70305,94400000.0
2009-12-22 15:09:00,0.70305,0.7031,0.70305,0.7031,22400000.0
2009-12-22 15:10:00,0.70305,0.7033,0.70305,0.70325,53600000.0
2009-12-22 15:11:00,0.7032,0.7034,0.70315,0.70335,48600000.0
2009-12-22 15:12:00,0.7033,0.7034,0.7031,0.7034,103800000.0
2009-12-22 15:13:00,0.7034,0.7036,0.7034,0.70355,70100000.0
2009-12-22 15:14:00,0.7036,0.7036,0.70345,0.7035,52200000.0
2009-12-22 15:15:00,0.7035,0.7035,0.70325,0.70325,185400000.0
2009-12-22 15:16:00,0.7032,0.7035,0.7032,0.70345,101100000.0
2009-12-22 15:17:00,0.70345,0.7036,0.70345,0.70355,154200000.0
2009-12-22 15:18:00,0.70355,0.70365,0.70355,0.70365,185900000.0
2009-12-22 15:19:00,0.70365,0.70365,0.70355,0.70355,60500000.0
2009-12-22 15:20:00,0.70345,0.7036,0.7034,0.7036,95000000.0
2009-12-22 15:21:00,0.7036,0.7036,0.7034,0.70345,43200000.0
2009-12-22 15:22:00,0.70345,0.70365,0.70335,0.70345,160800000.0
2009-12-22 15:23:00,0.70345,0.70365,0.70345,0.70365,148500000.0
2009-12-22 15:24:00,0.70365,0.70365,0.70355,0.70355,39800000.0
2009-12-22 15:25:00,0.70365,0.7037,0.70355,0.70365,151800000.0
2009-12-22 15:26:00,0.70365,0.70385,0.7036,0.70385,171200000.0
2009-12-22 15:27:00,0.70385,0.70395,0.70375,0.70375,238700000.0
2009-12-22 15:28:00,0.7038,0.70395,0.70375,0.70375,150200000.0
2009-12-22 15:29:00,0.70375,0.7042,0.70375,0.70375,111400000.0
2009-12-22 15:30:00,0.70385,0.70425,0.7034,0.70425,169800000.0
2009-12-22 15:31:00,0.70425,0.70535,0.7042,0.7053,198400000.0
2009-12-22 15:32:00,0.7052,0.70535,0.70515,0.70515,123300000.0
2009-12-22 15:33:00,0.70515,0.7053,0.70495,0.705,130900000.0
2009-12-22 15:34:00,0.70495,0.70505,0.7045,0.7045,183900000.0
2009-12-22 15:35:00,0.7045,0.7046,0.70445,0.70445,49100000.0
2009-12-22 15:36:00,0.70445,0.70475,0.7044,0.70465,254600000.0
2009-12-22 15:37:00,0.70465,0.7051,0.70465,0.70505,126300000.0
2009-12-22 15:38:00,0.705,0.7056,0.705,0.7056,50400000.0
2009-12-22 15:39:00,0.7055,0.7057,0.70515,0.70535,211600000.0
2009-12-22 15:40:00,0.70535,0.70535,0.7051,0.70525,147500000.0
2009-12-22 15:41:00,0.70525,0.70545,0.70525,0.7054,158100000.0
2009-12-22 15:42:00,0.70545,0.7058,0.7054,0.7055,405700000.0
2009-12-22 15:43:00,0.7055,0.7056,0.7054,0.70545,125700000.0
2009-12-22 15:44:00,0.70545,0.7055,0.70515,0.7054,363500000.0
2009-12-22 15:45:00,0.7054,0.7054,0.7052,0.7053,191600000.0
2009-12-22 15:46:00,0.7053,0.7053,0.7053,0.7053,33400000.0
2009-12-22 15:47:00,0.7053,0.7053,0.70515,0.7052,47900000.0
2009-12-22 15:48:00,0.7053,0.7054,0.7052,0.7052,143500000.0
2009-12-22 15:49:00,0.70515,0.70515,0.705,0.705,119800000.0
2009-12-22 15:50:00,0.705,0.705,0.7049,0.7049,103600000.0
2009-12-22 15:51:00,0.7049,0.7049,0.70475,0.70475,195300000.0
2009-12-22 15:52:00,0.70475,0.7048,0.70455,0.7046,143600000.0
2009-12-22 15:53:00,0.7046,0.7047,0.7045,0.7046,78200000.0
2009-12-22 15:54:00,0.7046,0.70475,0.7046,0.7046,138600000.0
2009-12-22 15:55:00,0.7046,0.7049,0.7046,0.7048,266600000.0
2009-12-22 15:56:00,0.70475,0.70505,0.70475,0.705,135500000.0
2009-12-22 15:57:00,0.705,0.70505,0.705,0.70505,84800000.0
2009-12-22 15:58:00,0.70505,0.70535,0.70505,0.70535,600900000.0
2009-12-22 15:59:00,0.70535,0.70555,0.70515,0.70545,200800000.0
2009-12-22 16:00:00,0.70545,0.7055,0.70535,0.7054,81900000.0
2009-12-22 16:01:00,0.7054,0.7054,0.70535,0.70535,137600000.0
2009-12-22 16:02:00,0.70535,0.7055,0.70535,0.7055,27200000.0
2009-12-22 16:03:00,0.7055,0.7055,0.70535,0.7054,91000000.0
2009-12-22 16:04:00,0.7053,0.7054,0.70515,0.7052,249100000.0
2009-12-22 16:05:00,0.7052,0.7052,0.70505,0.70505,139200000.0
2009-12-22 16:06:00,0.7052,0.7054,0.7052,0.7054,119900000.0
2009-12-22 16:07:00,0.7054,0.7054,0.70535,0.70535,79300000.0
2009-12-22 16:08:00,0.70535,0.7055,0.70525,0.7055,87200000.0
2009-12-22 16:09:00,0.7055,0.7055,0.7053,0.70535,210400000.0
2009-12-22 16:10:00,0.70535,0.7054,0.70525,0.7054,213400000.0
2009-12-22 16:11:00,0.7054,0.7055,0.7054,0.7054,96700000.0
2009-12-22 16:12:00,0.7054,0.7054,0.70535,0.70535,65400000.0
2009-12-22 16:13:00,0.70535,0.70535,0.70505,0.70505,145600000.0
2009-12-22 16:14:00,0.70505,0.70505,0.70475,0.70485,226700000.0
2009-12-22 16:15:00,0.70485,0.7051,0.70485,0.70505,290800000.0
2009-12-22 16:16:00,0.70505,0.70505,0.70495,0.70495,101199999.0
2009-12-22 16:17:00,0.70495,0.70495,0.7046,0.70465,302400000.0
2009-12-22 16:18:00,0.70465,0.70465,0.70455,0.70455,144800000.0
2009-12-22 16:19:00,0.7045,0.7046,0.70435,0.70445,300800000.0
2009-12-22 16:20:00,0.70445,0.7048,0.70445,0.7048,208600000.0
2009-12-22 16:21:00,0.7048,0.7048,0.7044,0.7045,341700000.0
2009-12-22 16:22:00,0.7045,0.70455,0.70445,0.70445,143200000.0
2009-12-22 16:23:00,0.70445,0.7048,0.70445,0.7048,228000000.0
2009-12-22 16:24:00,0.7048,0.7048,0.70465,0.7047,144800000.0
2009-12-22 16:25:00,0.7047,0.7049,0.70465,0.7047,255300000.0
2009-12-22 16:26:00,0.7047,0.7047,0.70465,0.70465,18200000.0
2009-12-22 16:27:00,0.70465,0.7047,0.7046,0.7047,200100000.0
2009-12-22 16:28:00,0.7047,0.7049,0.7047,0.70485,187400000.0
2009-12-22 16:29:00,0.70505,0.7052,0.7049,0.70495,334600000.0
2009-12-22 16:30:00,0.70495,0.70495,0.70475,0.70495,233000000.0
2009-12-22 16:31:00,0.705,0.70535,0.705,0.7053,200200000.0
2009-12-22 16:32:00,0.7053,0.7056,0.7053,0.70555,209200000.0
2009-12-22 16:33:00,0.7056,0.7056,0.7054,0.7055,115500000.0
2009-12-22 16:34:00,0.7055,0.70565,0.7053,0.70555,183200000.0
2009-12-22 16:35:00,0.70555,0.70555,0.7051,0.7052,182000000.0
2009-12-22 16:36:00,0.7052,0.70535,0.7049,0.7049,214600000.0
2009-12-22 16:37:00,0.70485,0.7053,0.70485,0.70525,86700000.0
2009-12-22 16:38:00,0.7053,0.7056,0.7051,0.70515,170800000.0
2009-12-22 16:39:00,0.70515,0.7055,0.70515,0.7055,245500000.0
2009-12-22 16:40:00,0.7055,0.7055,0.7051,0.7052,324400000.0
2009-12-22 16:41:00,0.7052,0.70535,0.7052,0.7053,189000000.0
2009-12-22 16:42:00,0.7053,0.70535,0.7051,0.7051,169000000.0
2009-12-22 16:43:00,0.7051,0.7051,0.7047,0.7047,251500000.0
2009-12-22 16:44:00,0.7047,0.7047,0.7042,0.7043,291000000.0
2009-12-22 16:45:00,0.7043,0.70445,0.70405,0.70405,240500000.0
2009-12-22 16:46:00,0.70405,0.70425,0.7038,0.7039,288200000.0
2009-12-22 16:47:00,0.7039,0.70395,0.7038,0.7039,174600000.0
2009-12-22 16:48:00,0.704,0.7041,0.70395,0.70405,227100000.0
2009-12-22 16:49:00,0.70405,0.7044,0.70405,0.7044,210300000.0
2009-12-22 16:50:00,0.7044,0.7048,0.7044,0.7046,380400000.0
2009-12-22 16:51:00,0.7046,0.7047,0.70445,0.70465,213500000.0
2009-12-22 16:52:00,0.7046,0.7046,0.7044,0.7045,332800000.0
2009-12-22 16:53:00,0.7045,0.7045,0.7043,0.7044,335300000.0
2009-12-22 16:54:00,0.7044,0.7045,0.7042,0.7042,70200000.0
2009-12-22 16:55:00,0.7042,0.70445,0.7042,0.7044,315100000.0
2009-12-22 16:56:00,0.7044,0.7044,0.70415,0.7042,145300000.0
2009-12-22 16:57:00,0.70425,0.70435,0.70425,0.70435,100100000.0
2009-12-22 16:58:00,0.70435,0.70445,0.70435,0.7044,51100000.0
2009-12-22 16:59:00,0.7044,0.7045,0.7042,0.7042,84200000.0
2009-12-22 17:00:00,0.7044,0.7044,0.70375,0.7038,201300000.0
2009-12-22 17:01:00,0.7038,0.7038,0.70365,0.70365,147900000.0
2009-12-22 17:02:00,0.70365,0.7037,0.70365,0.7037,41600000.0
2009-12-22 17:03:00,0.7037,0.7042,0.7037,0.7042,269500000.0
2009-12-22 17:04:00,0.70415,0.70415,0.70385,0.70395,199999999.0
2009-12-22 17:05:00,0.70395,0.7041,0.7039,0.70395,254000000.0
2009-12-22 17:06:00,0.7041,0.70425,0.704,0.7042,177200000.0
2009-12-22 17:07:00,0.7042,0.7045,0.7042,0.7045,168200000.0
2009-12-22 17:08:00,0.7045,0.7045,0.70435,0.70435,87900000.0
2009-12-22 17:09:00,0.70435,0.70435,0.70415,0.70415,199400000.0
2009-12-22 17:10:00,0.70415,0.7042,0.7033,0.7034,328500000.0
2009-12-22 17:11:00,0.7034,0.7038,0.70335,0.7036,539000000.0
2009-12-22 17:12:00,0.7036,0.7036,0.7034,0.7036,218300000.0
2009-12-22 17:13:00,0.7035,0.70365,0.70335,0.70335,171700000.0
2009-12-22 17:14:00,0.70335,0.70355,0.70315,0.70315,136100000.0
2009-12-22 17:15:00,0.7032,0.70335,0.70315,0.7032,174200000.0
2009-12-22 17:16:00,0.7032,0.7037,0.7032,0.70365,157900000.0
2009-12-22 17:17:00,0.7036,0.70365,0.70335,0.70335,105500000.0
2009-12-22 17:18:00,0.70335,0.70345,0.70325,0.70325,165900000.0
2009-12-22 17:19:00,0.70325,0.70325,0.70295,0.70295,102600000.0
2009-12-22 17:20:00,0.70295,0.70295,0.7028,0.70295,302000000.0
2009-12-22 17:21:00,0.703,0.70335,0.703,0.70325,162600000.0
2009-12-22 17:22:00,0.7032,0.70325,0.7031,0.70315,176900000.0
2009-12-22 17:23:00,0.7033,0.7036,0.70325,0.7035,303200000.0
2009-12-22 17:24:00,0.7035,0.7037,0.7035,0.7036,328400000.0
2009-12-22 17:25:00,0.7036,0.7036,0.7033,0.7033,195400000.0
2009-12-22 17:26:00,0.7033,0.70345,0.70315,0.70315,183000000.0
2009-12-22 17:27:00,0.70315,0.70315,0.703,0.70315,195200000.0
2009-12-22 17:28:00,0.70315,0.7032,0.70315,0.70315,45600000.0
2009-12-22 17:29:00,0.70315,0.70315,0.70295,0.70315,113400000.0
2009-12-22 17:30:00,0.70315,0.7033,0.70315,0.7033,154500000.0
2009-12-22 17:31:00,0.7033,0.7033,0.70315,0.7032,188400000.0
2009-12-22 17:32:00,0.70315,0.7036,0.70315,0.7036,405800000.0
2009-12-22 17:33:00,0.7036,0.7036,0.70345,0.70345,65800000.0
2009-12-22 17:34:00,0.70345,0.70355,0.7033,0.70335,194200000.0
2009-12-22 17:35:00,0.70345,0.7035,0.70325,0.70335,178600000.0
2009-12-22 17:36:00,0.7034,0.7034,0.70325,0.70335,75000000.0
2009-12-22 17:37:00,0.70335,0.70335,0.7032,0.7033,218300000.0
2009-12-22 17:38:00,0.7033,0.7033,0.70325,0.7033,52400000.0
2009-12-22 17:39:00,0.7033,0.7033,0.703,0.703,86300000.0
2009-12-22 17:40:00,0.70305,0.70305,0.7027,0.7027,363900000.0
2009-12-22 17:41:00,0.7027,0.70285,0.70255,0.7026,203800000.0
2009-12-22 17:42:00,0.7026,0.70275,0.7023,0.70245,312100000.0
2009-12-22 17:43:00,0.70245,0.7026,0.7024,0.7024,212200000.0
2009-12-22 17:44:00,0.7024,0.7025,0.7021,0.7021,278900000.0
2009-12-22 17:45:00,0.7021,0.7021,0.7019,0.70195,381000001.0
2009-12-22 17:46:00,0.70195,0.70195,0.7011,0.70125,318400000.0
2009-12-22 17:47:00,0.7012,0.70145,0.701,0.70135,211400000.0
2009-12-22 17:48:00,0.7013,0.7014,0.701,0.7011,236200000.0
2009-12-22 17:49:00,0.7011,0.7012,0.7011,0.7012,165000000.0
2009-12-22 17:50:00,0.7012,0.70135,0.70095,0.70095,297200000.0
2009-12-22 17:51:00,0.70095,0.7012,0.7008,0.7011,227300000.0
2009-12-22 17:52:00,0.7011,0.70125,0.70105,0.70115,121000000.0
2009-12-22 17:53:00,0.7012,0.70125,0.701,0.70105,326900000.0
2009-12-22 17:54:00,0.7011,0.7013,0.7011,0.7013,92100000.0
2009-12-22 17:55:00,0.7013,0.70135,0.7012,0.7012,74900000.0
2009-12-22 17:56:00,0.7012,0.7012,0.7009,0.701,106900000.0
2009-12-22 17:57:00,0.701,0.70125,0.701,0.70125,82900000.0
2009-12-22 17:58:00,0.7013,0.7013,0.70105,0.70105,65300000.0
2009-12-22 17:59:00,0.7011,0.7012,0.70105,0.7012,65600000.0
2009-12-22 18:00:00,0.7012,0.7013,0.70115,0.7012,175400000.0
2009-12-22 18:01:00,0.7012,0.70125,0.70075,0.7008,175600000.0
2009-12-22 18:02:00,0.7008,0.7009,0.70075,0.7009,231200000.0
2009-12-22 18:03:00,0.7009,0.70095,0.7007,0.7007,394000000.0
2009-12-22 18:04:00,0.7007,0.7007,0.70025,0.70035,179400000.0
2009-12-22 18:05:00,0.7002,0.70035,0.70015,0.70035,76200000.0
2009-12-22 18:06:00,0.70035,0.70035,0.70015,0.70035,98800000.0
2009-12-22 18:07:00,0.70045,0.70055,0.70045,0.70045,55900000.0
2009-12-22 18:08:00,0.70045,0.70065,0.70045,0.7006,61100000.0
2009-12-22 18:09:00,0.70065,0.70085,0.7006,0.70085,192000000.0
2009-12-22 18:10:00,0.70095,0.70115,0.7009,0.7011,204800000.0
2009-12-22 18:11:00,0.70115,0.70145,0.70115,0.70135,121700000.0
2009-12-22 18:12:00,0.70135,0.70135,0.70105,0.70135,80300000.0
2009-12-22 18:13:00,0.70125,0.70135,0.7012,0.7012,90400000.0
2009-12-22 18:14:00,0.70125,0.70135,0.7012,0.70135,81700000.0
2009-12-22 18:15:00,0.70135,0.70155,0.70125,0.70135,197700000.0
2009-12-22 18:16:00,0.70135,0.7015,0.70125,0.70135,131400000.0
2009-12-22 18:17:00,0.7014,0.70155,0.70135,0.70145,54000000.0
2009-12-22 18:18:00,0.70145,0.70145,0.7014,0.7014,16600000.0
2009-12-22 18:19:00,0.7014,0.70145,0.70125,0.70125,209200000.0
2009-12-22 18:20:00,0.70125,0.70145,0.7012,0.70145,118200000.0
2009-12-22 18:21:00,0.70145,0.70155,0.70135,0.70155,198400000.0
2009-12-22 18:22:00,0.70155,0.70155,0.70135,0.7014,136300000.0
2009-12-22 18:23:00,0.7014,0.7014,0.7013,0.70135,196200000.0
2009-12-22 18:24:00,0.70135,0.70135,0.70095,0.701,182000000.0
2009-12-22 18:25:00,0.701,0.7011,0.701,0.70105,93900000.0
2009-12-22 18:26:00,0.70105,0.7011,0.70105,0.70105,132600000.0
2009-12-22 18:27:00,0.70105,0.70145,0.70105,0.70135,146100000.0
2009-12-22 18:28:00,0.70135,0.70135,0.70125,0.7013,56400000.0
2009-12-22 18:29:00,0.7013,0.70135,0.7013,0.7013,165800000.0
2009-12-22 18:30:00,0.7013,0.70135,0.70095,0.70135,166300000.0
2009-12-22 18:31:00,0.70135,0.70135,0.7009,0.7009,144000002.0
2009-12-22 18:32:00,0.7009,0.70095,0.7007,0.70095,145000000.0
2009-12-22 18:33:00,0.70095,0.701,0.70095,0.701,8800000.0
2009-12-22 18:34:00,0.701,0.70105,0.70095,0.70105,117000000.0
2009-12-22 18:35:00,0.70105,0.70125,0.70105,0.70125,42100000.0
2009-12-22 18:36:00,0.70125,0.70145,0.70115,0.70145,80800000.0
2009-12-22 18:37:00,0.7014,0.7014,0.70135,0.70135,43100000.0
2009-12-22 18:38:00,0.70135,0.70145,0.70125,0.70135,61200000.0
2009-12-22 18:39:00,0.70135,0.70145,0.70135,0.70135,34700000.0
2009-12-22 18:40:00,0.70135,0.70135,0.70135,0.70135,30800000.0
2009-12-22 18:41:00,0.70135,0.70135,0.7009,0.7011,72300000.0
2009-12-22 18:42:00,0.7011,0.70115,0.7009,0.70095,76400000.0
2009-12-22 18:43:00,0.701,0.70125,0.701,0.70125,107200000.0
2009-12-22 18:44:00,0.70125,0.7014,0.7012,0.7013,92600000.0
2009-12-22 18:45:00,0.7013,0.70135,0.70125,0.7013,175000000.0
2009-12-22 18:46:00,0.7013,0.70135,0.7013,0.70135,69400000.0
2009-12-22 18:47:00,0.7013,0.70145,0.7013,0.7014,154200000.0
2009-12-22 18:48:00,0.7014,0.7014,0.70135,0.70135,50600000.0
2009-12-22 18:49:00,0.70135,0.70155,0.70135,0.70145,71200000.0
2009-12-22 18:50:00,0.70145,0.70145,0.70135,0.70145,60200000.0
2009-12-22 18:51:00,0.70145,0.70155,0.70145,0.70155,59000000.0
2009-12-22 18:52:00,0.7015,0.7018,0.7015,0.70165,64600000.0
2009-12-22 18:53:00,0.70165,0.7017,0.70165,0.70165,18400000.0
2009-12-22 18:54:00,0.70165,0.70165,0.70165,0.70165,10000000.0
2009-12-22 18:55:00,0.70165,0.7018,0.70165,0.7018,22800000.0
2009-12-22 18:56:00,0.7019,0.702,0.70175,0.702,21600000.0
2009-12-22 18:57:00,0.702,0.7021,0.702,0.70205,26200000.0
2009-12-22 18:58:00,0.70205,0.70215,0.702,0.70205,58600000.0
2009-12-22 18:59:00,0.70205,0.70205,0.702,0.702,24000000.0
2009-12-22 19:00:00,0.7021,0.70225,0.7021,0.7022,39200000.0
2009-12-22 19:01:00,0.7022,0.70225,0.70215,0.70225,34600000.0
2009-12-22 19:02:00,0.70225,0.7023,0.70225,0.70225,16800000.0
2009-12-22 19:03:00,0.7022,0.70225,0.70215,0.70225,29200000.0
2009-12-22 19:04:00,0.7022,0.70225,0.70215,0.70225,13600000.0
2009-12-22 19:05:00,0.70225,0.7023,0.70225,0.7023,28400000.0
2009-12-22 19:06:00,0.70225,0.70225,0.7019,0.702,30400000.0
2009-12-22 19:07:00,0.70205,0.7025,0.702,0.70235,94900000.0
2009-12-22 19:08:00,0.70235,0.70255,0.70235,0.70255,78900000.0
2009-12-22 19:09:00,0.70255,0.70265,0.70225,0.70235,49400000.0
2009-12-22 19:10:00,0.70235,0.70235,0.70215,0.70225,126200000.0
2009-12-22 19:11:00,0.70225,0.70235,0.70225,0.70225,195800000.0
2009-12-22 19:12:00,0.70225,0.70235,0.70225,0.7023,61900000.0
2009-12-22 19:13:00,0.70225,0.70245,0.70225,0.70245,29400000.0
2009-12-22 19:14:00,0.70245,0.70255,0.70215,0.70215,274900000.0
2009-12-22 19:15:00,0.70225,0.70225,0.70215,0.7022,22600000.0
2009-12-22 19:16:00,0.7022,0.7023,0.7022,0.70225,69300000.0
2009-12-22 19:17:00,0.70225,0.70225,0.7022,0.70225,24000000.0
2009-12-22 19:18:00,0.70225,0.70225,0.70225,0.70225,3000000.0
2009-12-22 19:19:00,0.70225,0.70225,0.7022,0.70225,11400000.0
2009-12-22 19:20:00,0.7022,0.7022,0.7022,0.7022,1600000.0
2009-12-22 19:21:00,0.7022,0.70225,0.7022,0.70225,6800000.0
2009-12-22 19:22:00,0.7022,0.70225,0.7022,0.70225,14900000.0
2009-12-22 19:23:00,0.70225,0.70245,0.70225,0.70235,18300000.0
2009-12-22 19:24:00,0.70235,0.70235,0.7023,0.7023,10400000.0
2009-12-22 19:25:00,0.7023,0.7023,0.7023,0.7023,1600000.0
2009-12-22 19:26:00,0.7023,0.70235,0.7023,0.70235,4700000.0
2009-12-22 19:27:00,0.70235,0.70235,0.70235,0.70235,3700000.0
2009-12-22 19:28:00,0.7023,0.7023,0.7023,0.7023,4800000.0
2009-12-22 19:29:00,0.7024,0.70245,0.7024,0.7024,11200000.0
2009-12-22 19:30:00,0.7024,0.7024,0.7024,0.7024,4800000.0
2009-12-22 19:31:00,0.70245,0.70275,0.70245,0.7027,51400000.0
2009-12-22 19:32:00,0.7027,0.70295,0.70265,0.7029,25700000.0
2009-12-22 19:33:00,0.70305,0.7032,0.70285,0.70295,96700000.0
2009-12-22 19:34:00,0.7029,0.7029,0.70285,0.70285,36200000.0
2009-12-22 19:35:00,0.70285,0.70285,0.70275,0.70275,49200000.0
2009-12-22 19:36:00,0.70275,0.70275,0.70275,0.70275,15400000.0
2009-12-22 19:37:00,0.70285,0.70285,0.70285,0.70285,4000000.0
2009-12-22 19:38:00,0.70285,0.7029,0.7028,0.7028,60400000.0
2009-12-22 19:39:00,0.70285,0.70285,0.70275,0.70285,57800000.0
2009-12-22 19:40:00,0.70285,0.70305,0.70265,0.70295,52100000.0
2009-12-22 19:41:00,0.70295,0.70295,0.70295,0.70295,1000000.0
2009-12-22 19:42:00,0.70295,0.70295,0.70295,0.70295,1000000.0
2009-12-22 19:43:00,0.70295,0.70295,0.70275,0.70275,12600000.0
2009-12-22 19:44:00,0.70275,0.7028,0.70275,0.70275,40100000.0
2009-12-22 19:45:00,0.70275,0.7028,0.70275,0.70275,15600000.0
2009-12-22 19:46:00,0.70275,0.70275,0.70275,0.70275,13600000.0
2009-12-22 19:47:00,0.70275,0.70305,0.70275,0.70305,190300000.0
2009-12-22 19:48:00,0.70295,0.70305,0.70295,0.70295,92200000.0
2009-12-22 19:49:00,0.70295,0.70295,0.70295,0.70295,29800000.0
2009-12-22 19:50:00,0.70295,0.70295,0.70295,0.70295,21000000.0
2009-12-22 19:51:00,0.70295,0.70315,0.70285,0.70285,196300000.0
2009-12-22 19:52:00,0.70285,0.70285,0.70285,0.70285,35200000.0
2009-12-22 19:53:00,0.70285,0.7029,0.70285,0.7029,19200000.0
2009-12-22 19:54:00,0.7029,0.70295,0.70285,0.70285,200200000.0
2009-12-22 19:55:00,0.70285,0.70285,0.7028,0.70285,19600000.0
2009-12-22 19:56:00,0.70285,0.703,0.70275,0.70295,157300000.0
2009-12-22 19:57:00,0.70295,0.70325,0.70295,0.70325,136700000.0
2009-12-22 19:58:00,0.70325,0.70375,0.70325,0.70355,165600000.0
2009-12-22 19:59:00,0.70355,0.70355,0.7035,0.7035,9600000.0
2009-12-22 20:00:00,0.70345,0.70365,0.7034,0.70355,102500000.0
2009-12-22 20:01:00,0.70355,0.70375,0.70305,0.70305,205099999.0
2009-12-22 20:02:00,0.70305,0.70305,0.70275,0.70275,268300000.0
2009-12-22 20:03:00,0.7026,0.70285,0.70255,0.70285,144500000.0
2009-12-22 20:04:00,0.70285,0.70295,0.70285,0.70285,19500000.0
2009-12-22 20:05:00,0.70295,0.70295,0.70255,0.70255,39900000.0
2009-12-22 20:06:00,0.70255,0.70265,0.70245,0.70265,18600000.0
2009-12-22 20:07:00,0.70255,0.70265,0.70255,0.70255,15800000.0
2009-12-22 20:08:00,0.70255,0.70275,0.70255,0.70265,12600000.0
2009-12-22 20:09:00,0.70275,0.70285,0.70275,0.70275,11900000.0
2009-12-22 20:10:00,0.70275,0.70275,0.70275,0.70275,18500000.0
2009-12-22 20:11:00,0.70275,0.70295,0.70275,0.70285,22800000.0
2009-12-22 20:12:00,0.70285,0.70295,0.70275,0.70275,20500000.0
2009-12-22 20:13:00,0.70275,0.70275,0.70255,0.70265,48400000.0
2009-12-22 20:14:00,0.70265,0.70265,0.70265,0.70265,5000000.0
2009-12-22 20:15:00,0.70265,0.70265,0.70255,0.70255,79800000.0
2009-12-22 20:16:00,0.70255,0.70265,0.70215,0.70215,242199999.0
2009-12-22 20:17:00,0.7022,0.7022,0.70195,0.70205,218200000.0
2009-12-22 20:18:00,0.70205,0.70205,0.7018,0.70185,92800000.0
2009-12-22 20:19:00,0.70185,0.70185,0.70175,0.70185,47400000.0
2009-12-22 20:20:00,0.70185,0.70195,0.70185,0.70195,32200000.0
2009-12-22 20:21:00,0.70185,0.70215,0.70185,0.70215,26000000.0
2009-12-22 20:22:00,0.70215,0.70225,0.70215,0.70225,86200000.0
2009-12-22 20:23:00,0.70235,0.70235,0.7021,0.7021,31500000.0
2009-12-22 20:24:00,0.7022,0.7022,0.70205,0.7021,9900000.0
2009-12-22 20:25:00,0.702,0.702,0.70195,0.70195,73700000.0
2009-12-22 20:26:00,0.70195,0.70195,0.70185,0.7019,61200000.0
2009-12-22 20:27:00,0.7019,0.7019,0.7019,0.7019,26800000.0
2009-12-22 20:28:00,0.7019,0.7019,0.7018,0.7018,203100000.0
2009-12-22 20:29:00,0.7018,0.7019,0.7018,0.70185,27000000.0
2009-12-22 20:30:00,0.70185,0.7019,0.7018,0.7019,21900000.0
2009-12-22 20:31:00,0.70185,0.7021,0.70185,0.702,36200000.0
2009-12-22 20:32:00,0.702,0.7022,0.702,0.7022,8800000.0
2009-12-22 20:33:00,0.7022,0.7025,0.7022,0.7024,78700000.0
2009-12-22 20:34:00,0.7024,0.7024,0.7023,0.7024,73400000.0
2009-12-22 20:35:00,0.7024,0.7027,0.7024,0.7026,82100000.0
2009-12-22 20:36:00,0.70265,0.7027,0.7026,0.7027,51400000.0
2009-12-22 20:37:00,0.7027,0.703,0.7027,0.7029,133000000.0
2009-12-22 20:38:00,0.7029,0.70295,0.70285,0.7029,158100000.0
2009-12-22 20:39:00,0.7029,0.70295,0.7028,0.7028,148500000.0
2009-12-22 20:40:00,0.7028,0.7028,0.70275,0.70275,67000000.0
2009-12-22 20:41:00,0.70275,0.7028,0.7027,0.7027,168400000.0
2009-12-22 20:42:00,0.7026,0.7027,0.7026,0.70265,105400000.0
2009-12-22 20:43:00,0.70265,0.70275,0.7026,0.70265,80000000.0
2009-12-22 20:44:00,0.7027,0.7027,0.7026,0.7026,57200000.0
2009-12-22 20:45:00,0.7026,0.70265,0.7026,0.70265,36400000.0
2009-12-22 20:46:00,0.70265,0.7028,0.70255,0.7027,155400000.0
2009-12-22 20:47:00,0.7027,0.7027,0.7025,0.7025,109700000.0
2009-12-22 20:48:00,0.7025,0.7026,0.7025,0.70255,40200000.0
2009-12-22 20:49:00,0.70255,0.70255,0.70245,0.7025,22000000.0
2009-12-22 20:50:00,0.7025,0.7025,0.7024,0.7025,58600000.0
2009-12-22 20:51:00,0.7025,0.7025,0.7025,0.7025,2000000.0
2009-12-22 20:52:00,0.7025,0.7025,0.70245,0.7025,98600000.0
2009-12-22 20:53:00,0.7025,0.7026,0.7025,0.7026,132800000.0
2009-12-22 20:54:00,0.7026,0.7026,0.7025,0.7025,32000000.0
2009-12-22 20:55:00,0.70255,0.7027,0.7025,0.70265,48300000.0
2009-12-22 20:56:00,0.70265,0.7027,0.70265,0.7027,23800000.0
2009-12-22 20:57:00,0.70265,0.70275,0.70265,0.7027,35200000.0
2009-12-22 20:58:00,0.7027,0.7027,0.70265,0.7027,54400000.0
2009-12-22 20:59:00,0.70265,0.70265,0.70265,0.70265,16000000.0
2009-12-22 21:00:00,0.7026,0.7026,0.7026,0.7026,6400000.0
2009-12-22 21:01:00,0.7026,0.70265,0.7026,0.7026,22400000.0
2009-12-22 21:02:00,0.7026,0.70275,0.7026,0.7027,104400000.0
2009-12-22 21:03:00,0.7027,0.7028,0.7027,0.70275,77700000.0
2009-12-22 21:04:00,0.70275,0.7032,0.70275,0.70305,112600000.0
2009-12-22 21:05:00,0.70305,0.70335,0.70305,0.70335,229200000.0
2009-12-22 21:06:00,0.7034,0.70345,0.7033,0.70345,172300000.0
2009-12-22 21:07:00,0.7034,0.7034,0.70315,0.7034,168200000.0
2009-12-22 21:08:00,0.7034,0.70345,0.70315,0.7033,78300000.0
2009-12-22 21:09:00,0.7033,0.70335,0.70325,0.70335,20600000.0
2009-12-22 21:10:00,0.70335,0.70345,0.70335,0.70335,11000000.0
2009-12-22 21:11:00,0.70325,0.70335,0.70325,0.70335,11000000.0
2009-12-22 21:12:00,0.70335,0.70335,0.7032,0.7032,14100000.0
2009-12-22 21:13:00,0.7032,0.7032,0.7032,0.7032,8000000.0
2009-12-22 21:14:00,0.7032,0.7033,0.7031,0.70325,22200000.0
2009-12-22 21:15:00,0.70325,0.7035,0.70325,0.7035,49600000.0
2009-12-22 21:16:00,0.7034,0.7034,0.70315,0.70335,50800000.0
2009-12-22 21:17:00,0.70335,0.70335,0.70335,0.70335,8000000.0
2009-12-22 21:18:00,0.70335,0.70335,0.7033,0.7033,11200000.0
2009-12-22 21:19:00,0.7033,0.70335,0.70325,0.7033,15200000.0
2009-12-22 21:20:00,0.7033,0.7033,0.7032,0.7032,24000000.0
2009-12-22 21:21:00,0.7032,0.7032,0.7032,0.7032,3200000.0
2009-12-22 21:22:00,0.70315,0.70315,0.70295,0.70295,63800000.0
2009-12-22 21:23:00,0.70295,0.70305,0.70295,0.70305,39400000.0
2009-12-22 21:24:00,0.70305,0.70305,0.70305,0.70305,6400000.0
2009-12-22 21:25:00,0.70305,0.70315,0.7027,0.7027,131400000.0
2009-12-22 21:26:00,0.7027,0.7027,0.7027,0.7027,25600000.0
2009-12-22 21:27:00,0.70275,0.70275,0.7027,0.70275,31800000.0
2009-12-22 21:28:00,0.70275,0.7028,0.70275,0.7028,58800000.0
2009-12-22 21:29:00,0.7028,0.7028,0.70275,0.70275,34000000.0
2009-12-22 21:30:00,0.7028,0.7028,0.7028,0.7028,2000000.0
2009-12-22 21:31:00,0.70275,0.70275,0.7027,0.7027,26200000.0
2009-12-22 21:32:00,0.70275,0.70275,0.7027,0.7027,42400000.0
2009-12-22 21:33:00,0.7027,0.70275,0.7027,0.7027,87800000.0
2009-12-22 21:34:00,0.7027,0.70275,0.70265,0.70265,121900000.0
2009-12-22 21:35:00,0.70265,0.7028,0.70265,0.7028,115000000.0
2009-12-22 21:36:00,0.7028,0.7029,0.7028,0.7029,59000000.0
2009-12-22 21:37:00,0.70295,0.70295,0.70285,0.70285,65700000.0
2009-12-22 21:38:00,0.70285,0.7029,0.70285,0.7029,94900000.0
2009-12-22 21:39:00,0.7029,0.7029,0.7029,0.7029,1600000.0
2009-12-22 21:40:00,0.7029,0.7029,0.70285,0.7029,53600000.0
2009-12-22 21:41:00,0.70285,0.70295,0.70285,0.7029,32800000.0
2009-12-22 21:42:00,0.70285,0.7029,0.70285,0.7029,6700000.0
2009-12-22 21:43:00,0.7029,0.7029,0.70285,0.70285,7000000.0
2009-12-22 21:44:00,0.70285,0.703,0.70285,0.70295,79600000.0
2009-12-22 21:45:00,0.70295,0.703,0.70285,0.703,149400000.0
2009-12-22 21:46:00,0.703,0.70305,0.703,0.703,73000000.0
2009-12-22 21:47:00,0.703,0.70305,0.70275,0.703,153200000.0
2009-12-22 21:48:00,0.703,0.703,0.70285,0.70285,134800000.0
2009-12-22 21:49:00,0.70285,0.70285,0.70275,0.70275,82300000.0
2009-12-22 21:50:00,0.70275,0.70275,0.70265,0.70265,31900000.0
2009-12-22 21:51:00,0.7027,0.7028,0.7027,0.70275,16200000.0
2009-12-22 21:52:00,0.70275,0.70275,0.7027,0.70275,14000000.0
2009-12-22 21:53:00,0.70275,0.70275,0.70275,0.70275,13600000.0
2009-12-22 21:54:00,0.7027,0.7027,0.7027,0.7027,9600000.0
2009-12-22 21:55:00,0.7027,0.7027,0.7027,0.7027,28000000.0
2009-12-22 21:56:00,0.7027,0.7027,0.7027,0.7027,9600000.0
2009-12-22 21:57:00,0.70255,0.70263,0.70245,0.70263,44400000.0
2009-12-22 21:58:00,0.7027,0.7027,0.70265,0.70265,56100000.0
2009-12-22 21:59:00,0.70265,0.70265,0.70245,0.70245,185200000.0
2009-12-22 22:00:00,0.70245,0.70265,0.70235,0.7026,185300000.0
2009-12-22 22:01:00,0.7026,0.70275,0.7026,0.70275,51800000.0
2009-12-22 22:02:00,0.70275,0.70275,0.70265,0.7027,20200000.0
2009-12-22 22:03:00,0.7027,0.70285,0.7027,0.70285,35000000.0
2009-12-22 22:04:00,0.70285,0.703,0.70285,0.703,48000000.0
2009-12-22 22:05:00,0.703,0.70305,0.70295,0.703,26400000.0
2009-12-22 22:06:00,0.70295,0.7033,0.70295,0.70305,128500000.0
2009-12-22 22:07:00,0.70305,0.7031,0.703,0.703,97900000.0
2009-12-22 22:08:00,0.703,0.703,0.70275,0.7029,97900000.0
2009-12-22 22:09:00,0.7029,0.7029,0.70285,0.70285,58000000.0
2009-12-22 22:10:00,0.7029,0.7029,0.70285,0.70285,12600000.0
2009-12-22 22:11:00,0.70285,0.70285,0.70285,0.70285,7400000.0
2009-12-22 22:12:00,0.70285,0.70285,0.70285,0.70285,6400000.0
2009-12-22 22:13:00,0.7029,0.7029,0.7029,0.7029,1000000.0
2009-12-22 22:14:00,0.7029,0.70295,0.7029,0.7029,5000000.0
2009-12-22 22:15:00,0.7029,0.7029,0.7029,0.7029,4000000.0
2009-12-22 22:16:00,0.7029,0.7029,0.7029,0.7029,6000000.0
2009-12-22 22:17:00,0.70273,0.70273,0.70273,0.70273,12000000.0
2009-12-22 22:18:00,0.7029,0.7029,0.7028,0.7028,9200000.0
2009-12-22 22:19:00,0.70275,0.70275,0.70255,0.70265,149000000.0
2009-12-22 22:20:00,0.70265,0.70265,0.70255,0.70255,20200000.0
2009-12-22 22:21:00,0.70255,0.70265,0.70245,0.70265,62700000.0
2009-12-22 22:22:00,0.70275,0.70275,0.70265,0.70265,16700000.0
2009-12-22 22:23:00,0.70265,0.70275,0.70265,0.70265,24800000.0
2009-12-22 22:24:00,0.70265,0.70265,0.7026,0.7026,24100000.0
2009-12-22 22:25:00,0.7026,0.7026,0.7026,0.7026,12800000.0
2009-12-22 22:26:00,0.7026,0.7026,0.7026,0.7026,3200000.0
2009-12-22 22:27:00,0.70265,0.70275,0.70265,0.70275,31700000.0
2009-12-22 22:28:00,0.7027,0.70275,0.70255,0.70265,83600000.0
2009-12-22 22:29:00,0.70265,0.70265,0.70245,0.7025,104600000.0
2009-12-22 22:30:00,0.7025,0.7025,0.7023,0.70235,214200000.0
2009-12-22 22:31:00,0.70235,0.7025,0.70235,0.70245,60200000.0
2009-12-22 22:32:00,0.7024,0.7024,0.7023,0.7023,21100000.0
2009-12-22 22:33:00,0.7023,0.70245,0.70225,0.70245,45600000.0
2009-12-22 22:34:00,0.7025,0.7025,0.7024,0.70245,18000000.0
2009-12-22 22:35:00,0.70245,0.70255,0.70245,0.70255,8000000.0
2009-12-22 22:36:00,0.70245,0.7025,0.7024,0.70245,28400000.0
2009-12-22 22:37:00,0.70245,0.70245,0.70235,0.70235,21200000.0
2009-12-22 22:38:00,0.70245,0.70245,0.70245,0.70245,4800000.0
2009-12-22 22:39:00,0.70245,0.70245,0.7024,0.70245,27200000.0
2009-12-22 22:40:00,0.7022,0.70256,0.70205,0.70217,48800000.0
2009-12-22 22:41:00,0.7025,0.70255,0.70235,0.70235,36600000.0
2009-12-22 22:42:00,0.7023,0.7023,0.70225,0.70225,19200000.0
2009-12-22 22:43:00,0.70225,0.70225,0.7022,0.70225,38400000.0
2009-12-22 22:44:00,0.70215,0.70215,0.7019,0.70205,58600000.0
2009-12-22 22:45:00,0.702,0.70205,0.702,0.70205,28600000.0
2009-12-22 22:46:00,0.70205,0.7021,0.70205,0.70205,15400000.0
2009-12-22 22:47:00,0.70205,0.70205,0.70205,0.70205,4800000.0
2009-12-22 22:48:00,0.70205,0.70205,0.70195,0.70195,33000000.0
2009-12-22 22:49:00,0.70195,0.70205,0.70195,0.702,25500000.0
2009-12-22 22:50:00,0.70195,0.702,0.70195,0.70195,113000000.0
2009-12-22 22:51:00,0.70195,0.70195,0.70195,0.70195,9600000.0
2009-12-22 22:52:00,0.70195,0.70195,0.70195,0.70195,4800000.0
2009-12-22 22:53:00,0.7019,0.70195,0.70185,0.70185,25800000.0
2009-12-22 22:54:00,0.70185,0.70185,0.70185,0.70185,11200000.0
2009-12-22 22:55:00,0.70185,0.70195,0.70185,0.70185,32000000.0
2009-12-22 22:56:00,0.70185,0.702,0.70185,0.7019,109300000.0
2009-12-22 22:57:00,0.7019,0.7019,0.70185,0.70185,12400000.0
2009-12-22 22:58:00,0.70185,0.70205,0.7018,0.70205,28700000.0
2009-12-22 22:59:00,0.70205,0.70205,0.70185,0.7019,14000000.0
2009-12-22 23:00:00,0.7019,0.7019,0.7019,0.7019,5000000.0
2009-12-22 23:01:00,0.70195,0.7021,0.70195,0.70205,55800000.0
2009-12-22 23:02:00,0.70205,0.70205,0.70205,0.70205,12600000.0
2009-12-22 23:03:00,0.70205,0.7021,0.70205,0.7021,23400000.0
2009-12-22 23:04:00,0.70205,0.70205,0.7019,0.7019,22600000.0
2009-12-22 23:05:00,0.702,0.70215,0.702,0.70215,18400000.0
2009-12-22 23:06:00,0.70215,0.70215,0.70195,0.70195,17100000.0
2009-12-22 23:07:00,0.70187,0.70192,0.7018,0.70192,130500000.0
2009-12-22 23:08:00,0.7019,0.70199,0.70186,0.70199,18700000.0
2009-12-22 23:09:00,0.70206,0.70206,0.70178,0.70178,37600000.0
2009-12-22 23:10:00,0.702,0.702,0.702,0.702,3600000.0
2009-12-22 23:11:00,0.702,0.7021,0.70195,0.702,10600000.0
2009-12-22 23:12:00,0.70205,0.7021,0.70205,0.70205,13200000.0
2009-12-22 23:13:00,0.70205,0.70205,0.702,0.702,6400000.0
2009-12-22 23:14:00,0.702,0.70215,0.7019,0.702,24600000.0
2009-12-22 23:15:00,0.702,0.702,0.702,0.702,1000000.0
2009-12-22 23:16:00,0.702,0.702,0.702,0.702,1000000.0
2009-12-22 23:17:00,0.70185,0.70205,0.70165,0.70165,100000000.0
2009-12-22 23:18:00,0.70165,0.70165,0.70165,0.70165,22500000.0
2009-12-22 23:19:00,0.70165,0.70165,0.70135,0.7014,64900000.0
2009-12-22 23:20:00,0.70145,0.70145,0.70135,0.70145,24700000.0
2009-12-22 23:21:00,0.70145,0.7015,0.70135,0.70135,45000000.0
2009-12-22 23:22:00,0.7013,0.70135,0.7013,0.7013,18600000.0
2009-12-22 23:23:00,0.7013,0.70135,0.7013,0.70135,24200000.0
2009-12-22 23:24:00,0.7013,0.70145,0.7013,0.70145,51500000.0
2009-12-22 23:25:00,0.70145,0.70145,0.7014,0.7014,12200000.0
2009-12-22 23:26:00,0.7014,0.7014,0.7014,0.7014,1000000.0
2009-12-22 23:27:00,0.7014,0.7014,0.7014,0.7014,3200000.0
2009-12-22 23:28:00,0.7014,0.7015,0.70135,0.7015,31200000.0
2009-12-22 23:29:00,0.70145,0.7015,0.70145,0.7015,33600000.0
2009-12-22 23:30:00,0.70145,0.7015,0.70145,0.70145,41000000.0
2009-12-22 23:31:00,0.70145,0.7015,0.7014,0.7014,38600000.0
2009-12-22 23:32:00,0.7015,0.70155,0.70135,0.70135,43500000.0
2009-12-22 23:33:00,0.70135,0.70135,0.70135,0.70135,4200000.0
2009-12-22 23:34:00,0.7014,0.7016,0.7014,0.70145,88400000.0
2009-12-22 23:35:00,0.7015,0.7016,0.70135,0.7016,46200000.0
2009-12-22 23:36:00,0.7016,0.70165,0.70155,0.70155,16100000.0
2009-12-22 23:37:00,0.7015,0.7015,0.70115,0.7013,46300000.0
2009-12-22 23:38:00,0.7014,0.70195,0.7014,0.70165,167900000.0
2009-12-22 23:39:00,0.70165,0.702,0.70165,0.702,91400000.0
2009-12-22 23:40:00,0.702,0.70205,0.702,0.70205,44800000.0
2009-12-22 23:41:00,0.70195,0.70205,0.70195,0.70195,32900000.0
2009-12-22 23:42:00,0.70195,0.702,0.70195,0.702,8800000.0
2009-12-22 23:43:00,0.70205,0.70235,0.70195,0.70195,48400000.0
2009-12-22 23:44:00,0.70195,0.70205,0.7009,0.7017,80100000.0
2009-12-22 23:45:00,0.70105,0.70115,0.6989,0.7007,231100000.0
2009-12-22 23:46:00,0.7007,0.70105,0.7003,0.70095,78600000.0
2009-12-22 23:47:00,0.70105,0.7011,0.6995,0.6995,92900000.0
2009-12-22 23:48:00,0.6996,0.70015,0.69905,0.69905,83900000.0
2009-12-22 23:49:00,0.69955,0.6996,0.6992,0.69935,67000000.0
2009-12-22 23:50:00,0.6993,0.6994,0.6991,0.6991,41800000.0
2009-12-22 23:51:00,0.69935,0.6997,0.69935,0.6997,93400000.0
2009-12-22 23:52:00,0.69985,0.70035,0.69985,0.70035,47100000.0
2009-12-22 23:53:00,0.70035,0.70035,0.69985,0.69995,23400000.0
2009-12-22 23:54:00,0.6999,0.7,0.6999,0.69995,28000000.0
2009-12-22 23:55:00,0.69974,0.69985,0.69966,0.69981,36600000.0
2009-12-22 23:56:00,0.7,0.7,0.69995,0.7,24200000.0
2009-12-22 23:57:00,0.69986,0.69993,0.6998,0.69993,34000000.0
2009-12-22 23:58:00,0.70005,0.70005,0.69975,0.69975,33400000.0
2009-12-22 23:59:00,0.6998,0.6998,0.6991,0.6992,24900000.0
2009-12-23 00:00:00,0.6992,0.69925,0.69915,0.6992,12000000.0
2009-12-23 00:01:00,0.69915,0.69925,0.6991,0.6992,19000000.0
2009-12-23 00:02:00,0.6992,0.69925,0.69865,0.6988,74200000.0
2009-12-23 00:03:00,0.6987,0.69875,0.69845,0.69845,64400000.0
2009-12-23 00:04:00,0.69845,0.6986,0.69845,0.6985,22200000.0
2009-12-23 00:05:00,0.69845,0.69865,0.69835,0.69835,51300000.0
2009-12-23 00:06:00,0.69835,0.6986,0.69835,0.6985,32000000.0
2009-12-23 00:07:00,0.69845,0.6985,0.69835,0.69845,19200000.0
2009-12-23 00:08:00,0.6984,0.6984,0.6983,0.69835,34400000.0
2009-12-23 00:09:00,0.6984,0.69845,0.69835,0.6984,16000000.0
2009-12-23 00:10:00,0.69835,0.69835,0.69735,0.6978,42200000.0
2009-12-23 00:11:00,0.6978,0.6979,0.6977,0.69785,24000000.0
2009-12-23 00:12:00,0.6979,0.6979,0.6975,0.6975,9600000.0
2009-12-23 00:13:00,0.69765,0.6979,0.69745,0.6978,41400000.0
2009-12-23 00:14:00,0.6978,0.6978,0.6978,0.6978,3200000.0
2009-12-23 00:15:00,0.69775,0.6983,0.6976,0.6983,68200000.0
2009-12-23 00:16:00,0.69835,0.69855,0.6981,0.6982,68400000.0
2009-12-23 00:17:00,0.69825,0.6985,0.69825,0.6985,23500000.0
2009-12-23 00:18:00,0.6985,0.69865,0.69835,0.6984,18300000.0
2009-12-23 00:19:00,0.6984,0.6989,0.69835,0.69875,34200000.0
2009-12-23 00:20:00,0.69875,0.69875,0.69865,0.69865,4000000.0
2009-12-23 00:21:00,0.69865,0.699,0.6986,0.6988,19000000.0
2009-12-23 00:22:00,0.6989,0.6989,0.6989,0.6989,6400000.0
2009-12-23 00:23:00,0.699,0.699,0.6988,0.6988,16800000.0
2009-12-23 00:24:00,0.6988,0.6988,0.6988,0.6988,13600000.0
2009-12-23 00:25:00,0.69895,0.69895,0.6988,0.6988,16200000.0
2009-12-23 00:26:00,0.6988,0.6988,0.6988,0.6988,13600000.0
2009-12-23 00:27:00,0.6988,0.6988,0.69875,0.69875,7600000.0
2009-12-23 00:28:00,0.69835,0.6984,0.69835,0.6984,30500000.0
2009-12-23 00:29:00,0.69845,0.6985,0.6984,0.69845,26000000.0
2009-12-23 00:30:00,0.69845,0.69845,0.69845,0.69845,1600000.0
2009-12-23 00:31:00,0.69845,0.69845,0.69845,0.69845,4800000.0
2009-12-23 00:32:00,0.69845,0.69865,0.69845,0.69865,9600000.0
2009-12-23 00:33:00,0.69865,0.69865,0.69845,0.69845,18600000.0
2009-12-23 00:34:00,0.69845,0.69845,0.69805,0.69805,24800000.0
2009-12-23 00:35:00,0.69815,0.69815,0.69815,0.69815,3200000.0
2009-12-23 00:36:00,0.69815,0.69815,0.69815,0.69815,1600000.0
2009-12-23 00:37:00,0.69815,0.69815,0.698,0.698,40800000.0
2009-12-23 00:38:00,0.698,0.698,0.69765,0.6978,45700000.0
2009-12-23 00:39:00,0.6978,0.6978,0.6977,0.6978,18700000.0
2009-12-23 00:40:00,0.69775,0.6981,0.69685,0.69755,66400000.0
2009-12-23 00:41:00,0.6975,0.69785,0.6975,0.69785,81100000.0
2009-12-23 00:42:00,0.69785,0.698,0.69765,0.6979,27300000.0
2009-12-23 00:43:00,0.69775,0.6981,0.6977,0.6981,59400000.0
2009-12-23 00:44:00,0.69815,0.69815,0.698,0.698,25700000.0
2009-12-23 00:45:00,0.698,0.6982,0.6979,0.6982,68800000.0
2009-12-23 00:46:00,0.6982,0.6982,0.69785,0.69815,62200000.0
2009-12-23 00:47:00,0.69815,0.69815,0.69785,0.69785,22200000.0
2009-12-23 00:48:00,0.69785,0.69785,0.69785,0.69785,1600000.0
2009-12-23 00:49:00,0.69785,0.69785,0.6978,0.6978,9000000.0
2009-12-23 00:50:00,0.6978,0.6978,0.69775,0.6978,16200000.0
2009-12-23 00:51:00,0.69785,0.69785,0.69785,0.69785,9200000.0
2009-12-23 00:52:00,0.69785,0.698,0.69785,0.698,22800000.0
2009-12-23 00:53:00,0.69795,0.69795,0.69785,0.69795,11900000.0
2009-12-23 00:54:00,0.69795,0.698,0.69795,0.69795,19600000.0
2009-12-23 00:55:00,0.69795,0.69855,0.69795,0.69845,69700000.0
2009-12-23 00:56:00,0.69855,0.6987,0.6982,0.6985,82800000.0
2009-12-23 00:57:00,0.6985,0.6985,0.6983,0.6983,44300000.0
2009-12-23 00:58:00,0.69835,0.69845,0.6983,0.69845,23700000.0
2009-12-23 00:59:00,0.6984,0.6984,0.6983,0.6983,28000000.0
2009-12-23 01:00:00,0.6983,0.6983,0.69805,0.69805,61600000.0
2009-12-23 01:01:00,0.69805,0.6983,0.69805,0.6983,37700000.0
2009-12-23 01:02:00,0.6983,0.6985,0.6983,0.69845,54300000.0
2009-12-23 01:03:00,0.69845,0.6985,0.6983,0.6983,47600000.0
2009-12-23 01:04:00,0.6983,0.69835,0.6983,0.69835,9600000.0
2009-12-23 01:05:00,0.69835,0.6986,0.69835,0.6986,56500000.0
2009-12-23 01:06:00,0.6986,0.6987,0.69855,0.6987,42100000.0
2009-12-23 01:07:00,0.6987,0.6988,0.69865,0.6987,38400000.0
2009-12-23 01:08:00,0.6987,0.6988,0.69865,0.6988,92200000.0
2009-12-23 01:09:00,0.6988,0.6989,0.6987,0.69875,31300000.0
2009-12-23 01:10:00,0.6987,0.6988,0.6987,0.6988,14800000.0
2009-12-23 01:11:00,0.6988,0.6988,0.6988,0.6988,1000000.0
2009-12-23 01:12:00,0.6988,0.6988,0.6988,0.6988,12000000.0
2009-12-23 01:13:00,0.6988,0.69895,0.6988,0.6988,28600000.0
2009-12-23 01:14:00,0.6988,0.6989,0.6988,0.69885,15200000.0
2009-12-23 01:15:00,0.6988,0.6988,0.6988,0.6988,11100000.0
2009-12-23 01:16:00,0.6988,0.6988,0.6988,0.6988,1000000.0
2009-12-23 01:17:00,0.69865,0.69871,0.69859,0.69865,25600000.0
2009-12-23 01:18:00,0.69885,0.699,0.69885,0.699,39200000.0
2009-12-23 01:19:00,0.6991,0.69925,0.69885,0.69885,81900000.0
2009-12-23 01:20:00,0.69895,0.699,0.69895,0.699,9200000.0
2009-12-23 01:21:00,0.69895,0.699,0.69895,0.699,5800000.0
2009-12-23 01:22:00,0.699,0.6991,0.699,0.6991,8600000.0
2009-12-23 01:23:00,0.699,0.699,0.699,0.699,2600000.0
2009-12-23 01:24:00,0.69895,0.69895,0.69895,0.69895,4800000.0
2009-12-23 01:25:00,0.699,0.699,0.699,0.699,6400000.0
2009-12-23 01:26:00,0.699,0.699,0.699,0.699,3200000.0
2009-12-23 01:27:00,0.699,0.699,0.69895,0.699,11400000.0
2009-12-23 01:28:00,0.69895,0.699,0.6989,0.6989,21300000.0
2009-12-23 01:29:00,0.6989,0.6989,0.6989,0.6989,2600000.0
2009-12-23 01:30:00,0.69867,0.6992,0.69864,0.6992,20800000.0
2009-12-23 01:31:00,0.6989,0.699,0.6989,0.699,8400000.0
2009-12-23 01:32:00,0.69895,0.69895,0.6987,0.6987,36700000.0
2009-12-23 01:33:00,0.6987,0.6987,0.6987,0.6987,4000000.0
2009-12-23 01:34:00,0.69865,0.69865,0.6986,0.6986,5700000.0
2009-12-23 01:35:00,0.6986,0.6992,0.6986,0.69915,99800000.0
2009-12-23 01:36:00,0.6991,0.6991,0.69885,0.69885,31100000.0
2009-12-23 01:37:00,0.69885,0.69885,0.6988,0.6988,37500000.0
2009-12-23 01:38:00,0.6988,0.6988,0.6987,0.69875,40600000.0
2009-12-23 01:39:00,0.6988,0.69895,0.6988,0.69895,22700000.0
2009-12-23 01:40:00,0.69895,0.69895,0.69895,0.69895,6400000.0
2009-12-23 01:41:00,0.69895,0.699,0.6987,0.6987,18300000.0
2009-12-23 01:42:00,0.69875,0.69875,0.69855,0.69855,61900000.0
2009-12-23 01:43:00,0.69855,0.69855,0.69855,0.69855,1600000.0
2009-12-23 01:44:00,0.69855,0.69855,0.69855,0.69855,1600000.0
2009-12-23 01:45:00,0.69855,0.69855,0.69855,0.69855,1600000.0
2009-12-23 01:46:00,0.69855,0.69855,0.69805,0.69815,60400000.0
2009-12-23 01:47:00,0.6982,0.69825,0.69795,0.69825,137600000.0
2009-12-23 01:48:00,0.6985,0.69865,0.6983,0.69845,71800000.0
2009-12-23 01:49:00,0.6985,0.69855,0.69835,0.69845,41600000.0
2009-12-23 01:50:00,0.6984,0.6984,0.69825,0.69825,44600000.0
2009-12-23 01:51:00,0.69825,0.6984,0.69825,0.6984,10800000.0
2009-12-23 01:52:00,0.6984,0.6985,0.6984,0.6985,24800000.0
2009-12-23 01:53:00,0.6985,0.6988,0.6985,0.6986,50000000.0
2009-12-23 01:54:00,0.6986,0.69875,0.69855,0.69855,60300000.0
2009-12-23 01:55:00,0.69855,0.69855,0.69855,0.69855,35200000.0
2009-12-23 01:56:00,0.69855,0.69855,0.69855,0.69855,42500000.0
2009-12-23 01:57:00,0.6986,0.6987,0.6986,0.6987,10500000.0
2009-12-23 01:58:00,0.6987,0.6987,0.6987,0.6987,3000000.0
2009-12-23 01:59:00,0.6987,0.699,0.6987,0.6989,35200000.0
2009-12-23 02:00:00,0.69895,0.69915,0.69875,0.699,167800000.0
2009-12-23 02:01:00,0.699,0.69905,0.69885,0.69885,41600000.0
2009-12-23 02:02:00,0.69885,0.6989,0.69875,0.69885,48000000.0
2009-12-23 02:03:00,0.69885,0.69885,0.69885,0.69885,3200000.0
2009-12-23 02:04:00,0.69842,0.69874,0.69841,0.69862,36800000.0
2009-12-23 02:05:00,0.69885,0.6991,0.6987,0.699,152400000.0
2009-12-23 02:06:00,0.699,0.699,0.699,0.699,16000000.0
2009-12-23 02:07:00,0.699,0.699,0.699,0.699,6400000.0
2009-12-23 02:08:00,0.699,0.699,0.69885,0.699,40600000.0
2009-12-23 02:09:00,0.699,0.69905,0.699,0.69905,19400000.0
2009-12-23 02:10:00,0.69905,0.6993,0.69905,0.6991,121000000.0
2009-12-23 02:11:00,0.6991,0.69935,0.69905,0.69915,101800000.0
2009-12-23 02:12:00,0.69915,0.6993,0.69895,0.6992,212800000.0
2009-12-23 02:13:00,0.6992,0.6992,0.69915,0.69915,8600000.0
2009-12-23 02:14:00,0.69915,0.6992,0.69915,0.6992,30600000.0
2009-12-23 02:15:00,0.69925,0.6993,0.6992,0.6992,35000000.0
2009-12-23 02:16:00,0.6992,0.69925,0.6992,0.6992,35000000.0
2009-12-23 02:17:00,0.6993,0.69935,0.6992,0.6993,44900000.0
2009-12-23 02:18:00,0.69925,0.69925,0.69925,0.69925,12900000.0
2009-12-23 02:19:00,0.69925,0.6993,0.6992,0.69925,89400000.0
2009-12-23 02:20:00,0.69925,0.6993,0.69925,0.69925,42800000.0
2009-12-23 02:21:00,0.69925,0.69925,0.69925,0.69925,14400000.0
2009-12-23 02:22:00,0.69925,0.69935,0.69925,0.69935,29700000.0
2009-12-23 02:23:00,0.69935,0.69935,0.6993,0.6993,7500000.0
2009-12-23 02:24:00,0.6993,0.6993,0.69925,0.69925,25000000.0
2009-12-23 02:25:00,0.6993,0.6994,0.6993,0.6993,21100000.0
2009-12-23 02:26:00,0.6993,0.69945,0.69925,0.6993,52200000.0
2009-12-23 02:27:00,0.6993,0.6993,0.699,0.699,33300000.0
2009-12-23 02:28:00,0.699,0.699,0.69885,0.69885,34800000.0
2009-12-23 02:29:00,0.69885,0.69885,0.69885,0.69885,8000000.0
2009-12-23 02:30:00,0.69905,0.69915,0.69885,0.69885,48900000.0
2009-12-23 02:31:00,0.69885,0.69885,0.69875,0.69875,18200000.0
2009-12-23 02:32:00,0.69875,0.69875,0.6986,0.6986,50900000.0
2009-12-23 02:33:00,0.69865,0.6987,0.69835,0.6984,137800000.0
2009-12-23 02:34:00,0.6984,0.69845,0.6984,0.6984,106700000.0
2009-12-23 02:35:00,0.6984,0.6986,0.6984,0.6986,77200000.0
2009-12-23 02:36:00,0.69865,0.6988,0.69865,0.6988,97800000.0
2009-12-23 02:37:00,0.6988,0.69895,0.6988,0.6988,40400000.0
2009-12-23 02:38:00,0.6988,0.6988,0.69855,0.6986,64300000.0
2009-12-23 02:39:00,0.69855,0.6986,0.69855,0.6986,9700000.0
2009-12-23 02:40:00,0.6986,0.6986,0.69855,0.69855,37500000.0
2009-12-23 02:41:00,0.69855,0.6986,0.69855,0.6986,16000000.0
2009-12-23 02:42:00,0.6986,0.6986,0.69855,0.69855,30100000.0
2009-12-23 02:43:00,0.69855,0.69855,0.69855,0.69855,3200000.0
2009-12-23 02:44:00,0.69855,0.69855,0.69855,0.69855,3200000.0
2009-12-23 02:45:00,0.69855,0.69855,0.6985,0.6985,12200000.0
2009-12-23 02:46:00,0.6985,0.69865,0.6985,0.69865,41000000.0
2009-12-23 02:47:00,0.69865,0.6987,0.6986,0.69865,52500000.0
2009-12-23 02:48:00,0.69865,0.699,0.6986,0.699,31900000.0
2009-12-23 02:49:00,0.699,0.699,0.69895,0.69895,16000000.0
2009-12-23 02:50:00,0.69895,0.699,0.69895,0.699,15400000.0
2009-12-23 02:51:00,0.699,0.69935,0.6989,0.69895,86000000.0
2009-12-23 02:52:00,0.69895,0.69925,0.6989,0.69915,103700000.0
2009-12-23 02:53:00,0.6991,0.6991,0.69895,0.69895,39600000.0
2009-12-23 02:54:00,0.69895,0.69905,0.69885,0.69905,23400000.0
2009-12-23 02:55:00,0.69905,0.69915,0.6989,0.69895,60000000.0
2009-12-23 02:56:00,0.69895,0.69965,0.69895,0.69945,179100000.0
2009-12-23 02:57:00,0.69945,0.69945,0.6993,0.69945,174200000.0
2009-12-23 02:58:00,0.69945,0.69965,0.69945,0.6996,40100000.0
2009-12-23 02:59:00,0.69965,0.69965,0.69955,0.69955,24200000.0
2009-12-23 03:00:00,0.69955,0.69955,0.6995,0.69955,113500000.0
2009-12-23 03:01:00,0.6995,0.6995,0.69915,0.6992,121700000.0
2009-12-23 03:02:00,0.69915,0.69915,0.69915,0.69915,3200000.0
2009-12-23 03:03:00,0.69935,0.69955,0.6992,0.69935,75000000.0
2009-12-23 03:04:00,0.69945,0.6995,0.69945,0.6995,29000000.0
2009-12-23 03:05:00,0.6995,0.69955,0.69915,0.69935,85200000.0
2009-12-23 03:06:00,0.6993,0.69935,0.6993,0.6993,6400000.0
2009-12-23 03:07:00,0.69925,0.69925,0.6991,0.69925,81800000.0
2009-12-23 03:08:00,0.69925,0.69925,0.69915,0.69925,24000000.0
2009-12-23 03:09:00,0.69925,0.69925,0.6991,0.69915,50800000.0
2009-12-23 03:10:00,0.69915,0.69915,0.69915,0.69915,3200000.0
2009-12-23 03:11:00,0.69915,0.69915,0.6991,0.69915,11200000.0
2009-12-23 03:12:00,0.6991,0.6991,0.69905,0.6991,24000000.0
2009-12-23 03:13:00,0.6991,0.6991,0.69905,0.69905,11200000.0
2009-12-23 03:14:00,0.69905,0.69915,0.69905,0.69915,17700000.0
2009-12-23 03:15:00,0.6991,0.6991,0.69905,0.6991,21600000.0
2009-12-23 03:16:00,0.6991,0.69935,0.6991,0.69935,33100000.0
2009-12-23 03:17:00,0.6993,0.69955,0.6993,0.6995,28800000.0
2009-12-23 03:18:00,0.69955,0.69965,0.6995,0.6996,44000000.0
2009-12-23 03:19:00,0.6996,0.6996,0.6996,0.6996,1600000.0
2009-12-23 03:20:00,0.6996,0.7,0.6996,0.6999,96000000.0
2009-12-23 03:21:00,0.6999,0.69995,0.69985,0.69995,72400000.0
2009-12-23 03:22:00,0.6999,0.7001,0.6999,0.7001,94400000.0
2009-12-23 03:23:00,0.7001,0.7001,0.69995,0.7,63000000.0
2009-12-23 03:24:00,0.7,0.7,0.7,0.7,1600000.0
2009-12-23 03:25:00,0.69958,0.69986,0.69955,0.69965,24800000.0
2009-12-23 03:26:00,0.7,0.7,0.69985,0.69985,33400000.0
2009-12-23 03:27:00,0.69985,0.69995,0.69985,0.6999,21000000.0
2009-12-23 03:28:00,0.6999,0.6999,0.6999,0.6999,8000000.0
2009-12-23 03:29:00,0.69995,0.69995,0.69995,0.69995,6500000.0
2009-12-23 03:30:00,0.69995,0.7,0.6999,0.7,28200000.0
2009-12-23 03:31:00,0.69995,0.69995,0.69995,0.69995,8000000.0
2009-12-23 03:32:00,0.69995,0.69995,0.6998,0.6998,7200000.0
2009-12-23 03:33:00,0.6998,0.6998,0.6997,0.6997,7500000.0
2009-12-23 03:34:00,0.69965,0.69965,0.6992,0.6993,95400000.0
2009-12-23 03:35:00,0.6994,0.6994,0.6994,0.6994,8000000.0
2009-12-23 03:36:00,0.6994,0.6994,0.6994,0.6994,3200000.0
2009-12-23 03:37:00,0.6994,0.69945,0.6994,0.6994,8000000.0
2009-12-23 03:38:00,0.6994,0.69945,0.6994,0.69945,28800000.0
2009-12-23 03:39:00,0.69965,0.6998,0.69965,0.6998,51200000.0
2009-12-23 03:40:00,0.6998,0.6999,0.6998,0.69985,49600000.0
2009-12-23 03:41:00,0.6999,0.69995,0.6999,0.69995,24000000.0
2009-12-23 03:42:00,0.69995,0.7001,0.69995,0.7001,11200000.0
2009-12-23 03:43:00,0.7001,0.70015,0.7001,0.70015,4800000.0
2009-12-23 03:44:00,0.70015,0.70015,0.7001,0.7001,6400000.0
2009-12-23 03:45:00,0.7001,0.7001,0.7001,0.7001,20800000.0
2009-12-23 03:46:00,0.70005,0.70005,0.69995,0.7,73000000.0
2009-12-23 03:47:00,0.7,0.7,0.69995,0.69995,16000000.0
2009-12-23 03:48:00,0.7,0.7,0.7,0.7,3200000.0
2009-12-23 03:49:00,0.69965,0.69998,0.69956,0.69982,41600000.0
2009-12-23 03:50:00,0.7,0.7,0.6999,0.69995,44800000.0
2009-12-23 03:51:00,0.6999,0.6999,0.6999,0.6999,4800000.0
2009-12-23 03:52:00,0.6999,0.6999,0.69985,0.69985,14400000.0
2009-12-23 03:53:00,0.6997,0.69988,0.6996,0.69962,32800000.0
2009-12-23 03:54:00,0.69985,0.69985,0.69985,0.69985,1600000.0
2009-12-23 03:55:00,0.69985,0.69985,0.69985,0.69985,9600000.0
2009-12-23 03:56:00,0.69985,0.6999,0.69985,0.6999,12800000.0
2009-12-23 03:57:00,0.69995,0.69995,0.69995,0.69995,9600000.0
2009-12-23 03:58:00,0.69967,0.69967,0.69949,0.69958,19000000.0
2009-12-23 03:59:00,0.6999,0.7,0.6999,0.69995,16000000.0
2009-12-23 04:00:00,0.69995,0.69995,0.6999,0.6999,57600000.0
2009-12-23 04:01:00,0.6999,0.69995,0.6999,0.69995,20800000.0
2009-12-23 04:02:00,0.69995,0.70005,0.69995,0.7,30400000.0
2009-12-23 04:03:00,0.7,0.7,0.7,0.7,11200000.0
2009-12-23 04:04:00,0.69978,0.69997,0.69968,0.69989,28200000.0
2009-12-23 04:05:00,0.69988,0.69993,0.69972,0.69977,44800000.0
2009-12-23 04:06:00,0.70005,0.7001,0.7,0.7,29600000.0
2009-12-23 04:07:00,0.7,0.7001,0.6998,0.7,85600000.0
2009-12-23 04:08:00,0.7,0.7,0.7,0.7,73600000.0
2009-12-23 04:09:00,0.7,0.7,0.7,0.7,14400000.0
2009-12-23 04:10:00,0.7,0.7,0.69995,0.69995,36800000.0
2009-12-23 04:11:00,0.7,0.7001,0.69975,0.69985,216100000.0
2009-12-23 04:12:00,0.69965,0.69965,0.6996,0.6996,17600000.0
2009-12-23 04:13:00,0.6996,0.6998,0.69955,0.6997,50100000.0
2009-12-23 04:14:00,0.6997,0.6997,0.6996,0.6996,16000000.0
2009-12-23 04:15:00,0.6996,0.6996,0.69955,0.69955,8800000.0
2009-12-23 04:16:00,0.6996,0.6997,0.6996,0.6997,23200000.0
2009-12-23 04:17:00,0.69965,0.69965,0.69955,0.6996,68000000.0
2009-12-23 04:18:00,0.6996,0.69965,0.69955,0.6996,47200000.0
2009-12-23 04:19:00,0.6996,0.6996,0.69955,0.69955,9600000.0
2009-12-23 04:20:00,0.6996,0.6996,0.6996,0.6996,3200000.0
2009-12-23 04:21:00,0.69955,0.69955,0.69955,0.69955,11600000.0
2009-12-23 04:22:00,0.69955,0.69955,0.69955,0.69955,11600000.0
2009-12-23 04:23:00,0.6996,0.69965,0.69955,0.6996,44000000.0
2009-12-23 04:24:00,0.6996,0.69975,0.6996,0.69965,7600000.0
2009-12-23 04:25:00,0.6996,0.6997,0.69955,0.69955,106000000.0
2009-12-23 04:26:00,0.69965,0.69965,0.6995,0.6995,48100000.0
2009-12-23 04:27:00,0.6995,0.6996,0.6995,0.69955,75200000.0
2009-12-23 04:28:00,0.69955,0.69955,0.6995,0.6995,32000000.0
2009-12-23 04:29:00,0.69955,0.69965,0.69955,0.69965,14400000.0
2009-12-23 04:30:00,0.69965,0.69965,0.6996,0.6996,4800000.0
2009-12-23 04:31:00,0.6996,0.69975,0.6996,0.69975,11200000.0
2009-12-23 04:32:00,0.69975,0.69975,0.69975,0.69975,5200000.0
2009-12-23 04:33:00,0.6997,0.6997,0.6997,0.6997,8000000.0
2009-12-23 04:34:00,0.6997,0.6997,0.6997,0.6997,8000000.0
2009-12-23 04:35:00,0.6997,0.69975,0.6997,0.69975,3200000.0
2009-12-23 04:36:00,0.69975,0.69975,0.69965,0.69975,28200000.0
2009-12-23 04:37:00,0.69975,0.69975,0.699,0.69905,175000000.0
2009-12-23 04:38:00,0.699,0.69905,0.6988,0.69895,166100000.0
2009-12-23 04:39:00,0.69895,0.6993,0.69895,0.6991,83000000.0
2009-12-23 04:40:00,0.6991,0.6991,0.6991,0.6991,6400000.0
2009-12-23 04:41:00,0.6991,0.6991,0.6991,0.6991,4800000.0
2009-12-23 04:42:00,0.69905,0.69905,0.69905,0.69905,8400000.0
2009-12-23 04:43:00,0.69905,0.69905,0.69905,0.69905,8000000.0
2009-12-23 04:44:00,0.6991,0.6992,0.6991,0.6992,22000000.0
2009-12-23 04:45:00,0.69915,0.6992,0.69915,0.6992,24000000.0
2009-12-23 04:46:00,0.69905,0.69915,0.69895,0.69904,12000000.0
2009-12-23 04:47:00,0.6992,0.69935,0.6992,0.6993,14500000.0
2009-12-23 04:48:00,0.6993,0.69935,0.6993,0.6993,14400000.0
2009-12-23 04:49:00,0.6993,0.6993,0.6993,0.6993,3200000.0
2009-12-23 04:50:00,0.69932,0.69952,0.69918,0.69942,47200000.0
2009-12-23 04:51:00,0.6994,0.69945,0.6994,0.69945,6400000.0
2009-12-23 04:52:00,0.6994,0.6994,0.6993,0.6993,9700000.0
2009-12-23 04:53:00,0.6993,0.6996,0.6993,0.6996,88200000.0
2009-12-23 04:54:00,0.6996,0.6996,0.69915,0.6992,99700000.0
2009-12-23 04:55:00,0.6992,0.69925,0.69915,0.6992,50200000.0
2009-12-23 04:56:00,0.69925,0.69925,0.6992,0.69925,10600000.0
2009-12-23 04:57:00,0.69915,0.69915,0.6991,0.6991,18500000.0
2009-12-23 04:58:00,0.6991,0.6991,0.69895,0.69895,52000000.0
2009-12-23 04:59:00,0.69895,0.69895,0.6988,0.6988,46500000.0
2009-12-23 05:00:00,0.69885,0.69885,0.69845,0.69845,112600000.0
2009-12-23 05:01:00,0.6985,0.69865,0.6985,0.69865,48000000.0
2009-12-23 05:02:00,0.6987,0.6987,0.69855,0.69855,55200000.0
2009-12-23 05:03:00,0.69855,0.69865,0.69825,0.69825,137500000.0
2009-12-23 05:04:00,0.69835,0.6985,0.69825,0.6985,61000000.0
2009-12-23 05:05:00,0.6985,0.69855,0.6984,0.69845,40000000.0
2009-12-23 05:06:00,0.69845,0.6986,0.69845,0.69845,55400000.0
2009-12-23 05:07:00,0.69845,0.69845,0.69845,0.69845,8000000.0
2009-12-23 05:08:00,0.69845,0.69845,0.69835,0.69835,9600000.0
2009-12-23 05:09:00,0.69834,0.69841,0.69817,0.69835,121200000.0
2009-12-23 05:10:00,0.69845,0.6986,0.6984,0.69845,22000000.0
2009-12-23 05:11:00,0.69845,0.69845,0.6984,0.6984,16400000.0
2009-12-23 05:12:00,0.69835,0.69845,0.69835,0.6984,68800000.0
2009-12-23 05:13:00,0.6984,0.6985,0.6984,0.6985,52000000.0
2009-12-23 05:14:00,0.6985,0.69855,0.6985,0.69855,32000000.0
2009-12-23 05:15:00,0.69855,0.69855,0.6985,0.6985,11200000.0
2009-12-23 05:16:00,0.69842,0.69853,0.69834,0.69853,25600000.0
2009-12-23 05:17:00,0.6985,0.69855,0.6985,0.6985,11200000.0
2009-12-23 05:18:00,0.69845,0.69855,0.69845,0.69855,19600000.0
2009-12-23 05:19:00,0.6985,0.6987,0.6985,0.6986,14800000.0
2009-12-23 05:20:00,0.6986,0.69875,0.6986,0.69875,61000000.0
2009-12-23 05:21:00,0.69875,0.69885,0.6987,0.69875,21800000.0
2009-12-23 05:22:00,0.6987,0.6987,0.6987,0.6987,2000000.0
2009-12-23 05:23:00,0.69865,0.69865,0.69865,0.69865,1000000.0
2009-12-23 05:24:00,0.6987,0.6988,0.6986,0.6986,73000000.0
2009-12-23 05:25:00,0.69865,0.69865,0.69845,0.69845,69600000.0
2009-12-23 05:26:00,0.69845,0.6988,0.69845,0.69875,72700000.0
2009-12-23 05:27:00,0.69875,0.69875,0.69855,0.69855,24000000.0
2009-12-23 05:28:00,0.69855,0.6988,0.69855,0.69875,19200000.0
2009-12-23 05:29:00,0.6987,0.69875,0.6986,0.6986,32000000.0
2009-12-23 05:30:00,0.6986,0.69865,0.6986,0.6986,6400000.0
2009-12-23 05:31:00,0.6986,0.6986,0.6986,0.6986,1600000.0
2009-12-23 05:32:00,0.6986,0.6986,0.6986,0.6986,1600000.0
2009-12-23 05:33:00,0.6986,0.6989,0.6986,0.6989,37000000.0
2009-12-23 05:34:00,0.6989,0.69905,0.6989,0.69905,13000000.0
2009-12-23 05:35:00,0.69895,0.69895,0.69895,0.69895,1600000.0
2009-12-23 05:36:00,0.69895,0.69895,0.69895,0.69895,1000000.0
2009-12-23 05:37:00,0.69877,0.6989,0.69836,0.6989,30300000.0
2009-12-23 05:38:00,0.6989,0.69901,0.69865,0.69867,47400000.0
2009-12-23 05:39:00,0.69895,0.69895,0.69895,0.69895,1000000.0
2009-12-23 05:40:00,0.69875,0.69917,0.69872,0.6988,94100000.0
2009-12-23 05:41:00,0.6986,0.69891,0.69853,0.6988,28400000.0
2009-12-23 05:42:00,0.69878,0.69879,0.69864,0.69872,16900000.0
2009-12-23 05:43:00,0.69878,0.69878,0.69856,0.69866,12200000.0
2009-12-23 05:44:00,0.69872,0.69879,0.69864,0.69876,22300000.0
2009-12-23 05:45:00,0.69887,0.69898,0.69868,0.69868,7700000.0
2009-12-23 05:46:00,0.69895,0.6992,0.69895,0.6992,54200000.0
2009-12-23 05:47:00,0.6992,0.69925,0.6992,0.69925,11200000.0
2009-12-23 05:48:00,0.69915,0.6992,0.69915,0.6992,16000000.0
2009-12-23 05:49:00,0.69915,0.69915,0.6991,0.6991,2600000.0
2009-12-23 05:50:00,0.6991,0.6991,0.6991,0.6991,3200000.0
2009-12-23 05:51:00,0.69898,0.69913,0.69887,0.69898,108800000.0
2009-12-23 05:52:00,0.69893,0.699,0.69881,0.69892,93600000.0
2009-12-23 05:53:00,0.69905,0.69905,0.69905,0.69905,7600000.0
2009-12-23 05:54:00,0.6991,0.6993,0.6991,0.6993,10000000.0
2009-12-23 05:55:00,0.6993,0.69935,0.6993,0.69935,15400000.0
2009-12-23 05:56:00,0.69935,0.69935,0.6992,0.69935,43200000.0
2009-12-23 05:57:00,0.6993,0.69935,0.6993,0.69935,17600000.0
2009-12-23 05:58:00,0.6994,0.69965,0.69935,0.69965,47200000.0
2009-12-23 05:59:00,0.69965,0.69975,0.69965,0.69975,22200000.0
2009-12-23 06:00:00,0.6997,0.69975,0.69965,0.69975,24800000.0
2009-12-23 06:01:00,0.6997,0.6997,0.6997,0.6997,3200000.0
2009-12-23 06:02:00,0.6997,0.6998,0.6996,0.69965,52300000.0
2009-12-23 06:03:00,0.6996,0.6996,0.69955,0.69955,30400000.0
2009-12-23 06:04:00,0.6996,0.69995,0.6996,0.69995,37200000.0
2009-12-23 06:05:00,0.69985,0.6999,0.69975,0.6999,89600000.0
2009-12-23 06:06:00,0.6999,0.6999,0.6999,0.6999,4800000.0
2009-12-23 06:07:00,0.7,0.7,0.69975,0.69975,48300000.0
2009-12-23 06:08:00,0.69975,0.69985,0.6996,0.69975,74500000.0
2009-12-23 06:09:00,0.6997,0.6999,0.6997,0.6999,59200000.0
2009-12-23 06:10:00,0.6999,0.69995,0.6999,0.69995,30400000.0
2009-12-23 06:11:00,0.69995,0.7,0.69995,0.69995,79700000.0
2009-12-23 06:12:00,0.69995,0.69995,0.6996,0.69965,49600000.0
2009-12-23 06:13:00,0.6997,0.69975,0.6996,0.69965,44800000.0
2009-12-23 06:14:00,0.69965,0.69975,0.69965,0.69965,50400000.0
2009-12-23 06:15:00,0.69965,0.69965,0.69965,0.69965,14800000.0
2009-12-23 06:16:00,0.69965,0.69965,0.6991,0.69915,50000000.0
2009-12-23 06:17:00,0.6991,0.6993,0.69895,0.69905,84300000.0
2009-12-23 06:18:00,0.69905,0.6991,0.69855,0.69895,178600000.0
2009-12-23 06:19:00,0.69895,0.6992,0.69895,0.69895,167700000.0
2009-12-23 06:20:00,0.69895,0.69895,0.6988,0.6989,64000000.0
2009-12-23 06:21:00,0.699,0.699,0.69885,0.6989,81200000.0
2009-12-23 06:22:00,0.6989,0.6989,0.69885,0.69885,8800000.0
2009-12-23 06:23:00,0.69885,0.6989,0.6988,0.69885,19200000.0
2009-12-23 06:24:00,0.699,0.6991,0.69895,0.69905,61400000.0
2009-12-23 06:25:00,0.69905,0.6991,0.699,0.699,26600000.0
2009-12-23 06:26:00,0.699,0.699,0.699,0.699,4000000.0
2009-12-23 06:27:00,0.69905,0.69905,0.69905,0.69905,1600000.0
2009-12-23 06:28:00,0.69905,0.69905,0.69905,0.69905,2000000.0
2009-12-23 06:29:00,0.69905,0.6991,0.69905,0.69905,18800000.0
2009-12-23 06:30:00,0.69905,0.69905,0.69905,0.69905,7600000.0
2009-12-23 06:31:00,0.69905,0.69905,0.699,0.69905,14800000.0
2009-12-23 06:32:00,0.69905,0.69905,0.69905,0.69905,12400000.0
2009-12-23 06:33:00,0.69905,0.6991,0.69885,0.6989,53400000.0
2009-12-23 06:34:00,0.6989,0.6989,0.69875,0.6988,57600000.0
2009-12-23 06:35:00,0.6988,0.699,0.6988,0.699,21200000.0
2009-12-23 06:36:00,0.699,0.6991,0.699,0.699,10900000.0
2009-12-23 06:37:00,0.6991,0.6991,0.6989,0.6989,33600000.0
2009-12-23 06:38:00,0.6989,0.6989,0.6989,0.6989,2000000.0
2009-12-23 06:39:00,0.6989,0.6989,0.69865,0.69865,48800000.0
2009-12-23 06:40:00,0.6988,0.6988,0.69865,0.69865,24700000.0
2009-12-23 06:41:00,0.69865,0.6988,0.6986,0.6986,27800000.0
2009-12-23 06:42:00,0.6986,0.6986,0.6986,0.6986,4800000.0
2009-12-23 06:43:00,0.6986,0.69865,0.6986,0.69865,34800000.0
2009-12-23 06:44:00,0.69865,0.69865,0.69865,0.69865,17700000.0
2009-12-23 06:45:00,0.69865,0.6987,0.6983,0.69835,135900000.0
2009-12-23 06:46:00,0.6984,0.69845,0.69835,0.69835,16000000.0
2009-12-23 06:47:00,0.69823,0.69825,0.69823,0.69825,14000000.0
2009-12-23 06:48:00,0.6984,0.6986,0.6984,0.6986,41600000.0
2009-12-23 06:49:00,0.69855,0.6986,0.69855,0.6986,15600000.0
2009-12-23 06:50:00,0.6987,0.6987,0.6985,0.6985,12200000.0
2009-12-23 06:51:00,0.6985,0.6985,0.6984,0.6984,34400000.0
2009-12-23 06:52:00,0.69833,0.69841,0.69819,0.69836,180000000.0
2009-12-23 06:53:00,0.69845,0.69845,0.69845,0.69845,4000000.0
2009-12-23 06:54:00,0.6985,0.69855,0.6985,0.69855,2000000.0
2009-12-23 06:55:00,0.69855,0.69895,0.69855,0.69885,118600000.0
2009-12-23 06:56:00,0.69885,0.69885,0.69845,0.69845,93600000.0
2009-12-23 06:57:00,0.69845,0.69855,0.69845,0.69855,19200000.0
2009-12-23 06:58:00,0.69855,0.69855,0.69855,0.69855,13600000.0
2009-12-23 06:59:00,0.69855,0.69855,0.69855,0.69855,6400000.0
2009-12-23 07:00:00,0.69855,0.69855,0.69845,0.69845,33000000.0
2009-12-23 07:01:00,0.69845,0.6985,0.69845,0.69845,20000000.0
2009-12-23 07:02:00,0.6985,0.6985,0.6985,0.6985,1600000.0
2009-12-23 07:03:00,0.6985,0.6986,0.6985,0.6986,6500000.0
2009-12-23 07:04:00,0.69855,0.69855,0.69845,0.69845,28000000.0
2009-12-23 07:05:00,0.69845,0.69845,0.69845,0.69845,4800000.0
2009-12-23 07:06:00,0.6985,0.6985,0.69845,0.6985,16000000.0
2009-12-23 07:07:00,0.69836,0.69845,0.69812,0.6984,85600000.0
2009-12-23 07:08:00,0.69845,0.69845,0.69845,0.69845,3200000.0
2009-12-23 07:09:00,0.69845,0.69855,0.69845,0.69855,12300000.0
2009-12-23 07:10:00,0.69845,0.69865,0.69845,0.6985,17000000.0
2009-12-23 07:11:00,0.6986,0.6986,0.6986,0.6986,1600000.0
2009-12-23 07:12:00,0.6986,0.6986,0.69845,0.6985,18000000.0
2009-12-23 07:13:00,0.6985,0.6985,0.6985,0.6985,1600000.0
2009-12-23 07:14:00,0.6985,0.6985,0.6984,0.69845,12800000.0
2009-12-23 07:15:00,0.6984,0.6984,0.6984,0.6984,1600000.0
2009-12-23 07:16:00,0.6984,0.6984,0.6984,0.6984,1600000.0
2009-12-23 07:17:00,0.6984,0.6984,0.6984,0.6984,18000000.0
2009-12-23 07:18:00,0.6984,0.6984,0.6984,0.6984,13200000.0
2009-12-23 07:19:00,0.6984,0.6984,0.6984,0.6984,9600000.0
2009-12-23 07:20:00,0.6984,0.6984,0.69835,0.69835,8000000.0
2009-12-23 07:21:00,0.69808,0.69824,0.69776,0.69817,155000000.0
2009-12-23 07:22:00,0.6984,0.6986,0.6984,0.69855,44000000.0
2009-12-23 07:23:00,0.69855,0.6986,0.6985,0.69855,34000000.0
2009-12-23 07:24:00,0.69855,0.69855,0.6984,0.6985,56000000.0
2009-12-23 07:25:00,0.6985,0.6985,0.6985,0.6985,2000000.0
2009-12-23 07:26:00,0.6985,0.6985,0.6985,0.6985,1600000.0
2009-12-23 07:27:00,0.6985,0.6985,0.6985,0.6985,4800000.0
2009-12-23 07:28:00,0.69855,0.6986,0.69855,0.6986,3200000.0
2009-12-23 07:29:00,0.6986,0.69865,0.6986,0.69865,36800000.0
2009-12-23 07:30:00,0.69865,0.6991,0.6986,0.6991,92100000.0
2009-12-23 07:31:00,0.69905,0.6991,0.6989,0.69895,16000000.0
2009-12-23 07:32:00,0.69895,0.69895,0.69895,0.69895,25600000.0
2009-12-23 07:33:00,0.69895,0.69905,0.69895,0.69895,36800000.0
2009-12-23 07:34:00,0.69895,0.69895,0.69895,0.69895,12800000.0
2009-12-23 07:35:00,0.69895,0.69905,0.69895,0.69895,40100000.0
2009-12-23 07:36:00,0.69895,0.699,0.69885,0.69895,91600000.0
2009-12-23 07:37:00,0.69895,0.69895,0.69885,0.69885,19200000.0
2009-12-23 07:38:00,0.6989,0.699,0.6989,0.69895,53600000.0
2009-12-23 07:39:00,0.69895,0.69915,0.69885,0.6989,42600000.0
2009-12-23 07:40:00,0.6989,0.6989,0.69885,0.69885,14400000.0
2009-12-23 07:41:00,0.69885,0.6989,0.69885,0.6989,20800000.0
2009-12-23 07:42:00,0.6989,0.6989,0.6989,0.6989,1600000.0
2009-12-23 07:43:00,0.69885,0.69895,0.69885,0.6989,9600000.0
2009-12-23 07:44:00,0.69895,0.69895,0.69895,0.69895,4800000.0
2009-12-23 07:45:00,0.69895,0.69895,0.6989,0.6989,4800000.0
2009-12-23 07:46:00,0.6989,0.69895,0.6989,0.69895,41600000.0
2009-12-23 07:47:00,0.6989,0.69895,0.6989,0.6989,25600000.0
2009-12-23 07:48:00,0.69895,0.69895,0.69895,0.69895,4800000.0
2009-12-23 07:49:00,0.6989,0.6989,0.69885,0.69885,14000000.0
2009-12-23 07:50:00,0.69885,0.69895,0.69875,0.69875,36600000.0
2009-12-23 07:51:00,0.69875,0.699,0.69875,0.6989,23000000.0
2009-12-23 07:52:00,0.6989,0.6989,0.6989,0.6989,1600000.0
2009-12-23 07:53:00,0.69905,0.69905,0.69885,0.69895,59500000.0
2009-12-23 07:54:00,0.699,0.6991,0.69895,0.69895,56800000.0
2009-12-23 07:55:00,0.69895,0.69895,0.6989,0.69895,12400000.0
2009-12-23 07:56:00,0.69895,0.69895,0.6989,0.6989,5200000.0
2009-12-23 07:57:00,0.69895,0.69895,0.6989,0.69895,5700000.0
2009-12-23 07:58:00,0.69895,0.69895,0.6989,0.6989,3000000.0
2009-12-23 07:59:00,0.69895,0.69895,0.6989,0.69895,4600000.0
2009-12-23 08:00:00,0.69895,0.69895,0.6989,0.6989,3200000.0
2009-12-23 08:01:00,0.69895,0.69895,0.69885,0.69885,26000000.0
2009-12-23 08:02:00,0.69885,0.69885,0.69875,0.69875,19000000.0
2009-12-23 08:03:00,0.69875,0.69875,0.6985,0.69855,46500000.0
2009-12-23 08:04:00,0.6985,0.69855,0.6985,0.69855,16700000.0
2009-12-23 08:05:00,0.69855,0.69855,0.6985,0.6985,10800000.0
2009-12-23 08:06:00,0.69842,0.69843,0.6984,0.69843,25000000.0
2009-12-23 08:07:00,0.69855,0.6986,0.6984,0.6985,41400000.0
2009-12-23 08:08:00,0.69855,0.69875,0.69855,0.69875,67800000.0
2009-12-23 08:09:00,0.69875,0.69875,0.69865,0.69865,27300000.0
2009-12-23 08:10:00,0.69865,0.69865,0.69845,0.6985,97400000.0
2009-12-23 08:11:00,0.69855,0.6986,0.69855,0.6986,51800000.0
2009-12-23 08:12:00,0.6986,0.6988,0.6986,0.6988,46500000.0
2009-12-23 08:13:00,0.6988,0.6988,0.69875,0.6988,78100000.0
2009-12-23 08:14:00,0.69875,0.69875,0.69875,0.69875,36600000.0
2009-12-23 08:15:00,0.69885,0.6989,0.69875,0.6988,151900000.0
2009-12-23 08:16:00,0.6988,0.6988,0.6987,0.6987,63800000.0
2009-12-23 08:17:00,0.6987,0.6987,0.6986,0.69865,21000000.0
2009-12-23 08:18:00,0.69865,0.69865,0.69865,0.69865,8000000.0
2009-12-23 08:19:00,0.6987,0.69885,0.6987,0.69885,24900000.0
2009-12-23 08:20:00,0.69885,0.69885,0.6988,0.6988,3200000.0
2009-12-23 08:21:00,0.69885,0.69885,0.69885,0.69885,3200000.0
2009-12-23 08:22:00,0.69885,0.69885,0.69885,0.69885,1600000.0
2009-12-23 08:23:00,0.69885,0.69915,0.69885,0.6989,41400000.0
2009-12-23 08:24:00,0.6989,0.6989,0.6989,0.6989,4000000.0
2009-12-23 08:25:00,0.6989,0.69895,0.6989,0.69895,8000000.0
2009-12-23 08:26:00,0.69895,0.69895,0.6989,0.6989,6400000.0
2009-12-23 08:27:00,0.6989,0.6995,0.6989,0.69945,168100000.0
2009-12-23 08:28:00,0.69935,0.69935,0.6991,0.69915,76000000.0
2009-12-23 08:29:00,0.69905,0.69905,0.69905,0.69905,6400000.0
2009-12-23 08:30:00,0.69905,0.69905,0.69905,0.69905,33800000.0
2009-12-23 08:31:00,0.6991,0.6991,0.69905,0.69905,15600000.0
2009-12-23 08:32:00,0.699,0.6991,0.699,0.69905,34900000.0
2009-12-23 08:33:00,0.69905,0.69905,0.69905,0.69905,28800000.0
2009-12-23 08:34:00,0.69905,0.69905,0.69905,0.69905,12800000.0
2009-12-23 08:35:00,0.69905,0.69935,0.69905,0.69935,18100000.0
2009-12-23 08:36:00,0.69935,0.69935,0.69915,0.6993,55400000.0
2009-12-23 08:37:00,0.6993,0.6993,0.6991,0.69925,22800000.0
2009-12-23 08:38:00,0.6992,0.6995,0.699,0.69935,168100000.0
2009-12-23 08:39:00,0.6994,0.6994,0.69905,0.69915,117200000.0
2009-12-23 08:40:00,0.69915,0.69915,0.6991,0.69915,20800000.0
2009-12-23 08:41:00,0.69915,0.69915,0.6991,0.69915,6400000.0
2009-12-23 08:42:00,0.6991,0.69925,0.69905,0.69915,36800000.0
2009-12-23 08:43:00,0.6991,0.6992,0.6989,0.69905,244100000.0
2009-12-23 08:44:00,0.69905,0.69915,0.69905,0.69915,44800000.0
2009-12-23 08:45:00,0.6991,0.6991,0.6991,0.6991,11200000.0
2009-12-23 08:46:00,0.6991,0.6992,0.69905,0.6992,34800000.0
2009-12-23 08:47:00,0.6992,0.6992,0.69915,0.6992,20200000.0
2009-12-23 08:48:00,0.69935,0.6994,0.6993,0.6994,81700000.0
2009-12-23 08:49:00,0.6993,0.6993,0.6993,0.6993,3000000.0
2009-12-23 08:50:00,0.69911,0.69934,0.6991,0.69912,44000000.0
2009-12-23 08:51:00,0.6993,0.6994,0.6993,0.6993,11800000.0
2009-12-23 08:52:00,0.6993,0.6993,0.6993,0.6993,2000000.0
2009-12-23 08:53:00,0.699,0.699,0.69881,0.69881,33100000.0
2009-12-23 08:54:00,0.6993,0.6993,0.6992,0.6992,9600000.0
2009-12-23 08:55:00,0.69925,0.69925,0.6992,0.6992,9600000.0
2009-12-23 08:56:00,0.6992,0.6992,0.6991,0.6991,15000000.0
2009-12-23 08:57:00,0.6991,0.6991,0.6991,0.6991,7000000.0
2009-12-23 08:58:00,0.69905,0.69905,0.69876,0.69887,23800000.0
2009-12-23 08:59:00,0.69887,0.69905,0.69876,0.69885,44400000.0
2009-12-23 09:00:00,0.69915,0.6992,0.69915,0.6992,12200000.0
2009-12-23 09:01:00,0.6992,0.69925,0.6992,0.6992,5000000.0
2009-12-23 09:02:00,0.69925,0.6993,0.6992,0.6993,51100000.0
2009-12-23 09:03:00,0.69925,0.69955,0.69925,0.69935,53300000.0
2009-12-23 09:04:00,0.69935,0.69955,0.6993,0.69945,82000000.0
2009-12-23 09:05:00,0.69945,0.69945,0.69945,0.69945,21600000.0
2009-12-23 09:06:00,0.6996,0.69965,0.69945,0.69945,80000000.0
2009-12-23 09:07:00,0.69945,0.69945,0.69935,0.69935,55200000.0
2009-12-23 09:08:00,0.69935,0.69935,0.69935,0.69935,8000000.0
2009-12-23 09:09:00,0.69935,0.69935,0.6988,0.69885,136900000.0
2009-12-23 09:10:00,0.69885,0.69885,0.6985,0.69865,78500000.0
2009-12-23 09:11:00,0.69865,0.69915,0.69865,0.6991,49800000.0
2009-12-23 09:12:00,0.69915,0.69915,0.69885,0.69885,141800000.0
2009-12-23 09:13:00,0.69885,0.69915,0.69885,0.69895,61700000.0
2009-12-23 09:14:00,0.69864,0.69894,0.69841,0.6986,174600000.0
2009-12-23 09:15:00,0.69885,0.6995,0.69885,0.69905,257600000.0
2009-12-23 09:16:00,0.69915,0.69915,0.69895,0.69895,62400000.0
2009-12-23 09:17:00,0.699,0.6993,0.699,0.69915,66000000.0
2009-12-23 09:18:00,0.69915,0.69915,0.69905,0.6991,16000000.0
2009-12-23 09:19:00,0.6991,0.69915,0.6991,0.69915,11200000.0
2009-12-23 09:20:00,0.69915,0.69915,0.69915,0.69915,25600000.0
2009-12-23 09:21:00,0.69915,0.69935,0.69915,0.69935,36800000.0
2009-12-23 09:22:00,0.6994,0.6994,0.6994,0.6994,4800000.0
2009-12-23 09:23:00,0.69935,0.69935,0.69935,0.69935,9600000.0
2009-12-23 09:24:00,0.6994,0.6994,0.69935,0.69935,16400000.0
2009-12-23 09:25:00,0.69935,0.69935,0.69935,0.69935,9600000.0
2009-12-23 09:26:00,0.69899,0.69934,0.69899,0.69934,6600000.0
2009-12-23 09:27:00,0.69935,0.69935,0.69935,0.69935,1600000.0
2009-12-23 09:28:00,0.69935,0.69935,0.69935,0.69935,3200000.0
2009-12-23 09:29:00,0.6993,0.6993,0.69925,0.69925,29200000.0
2009-12-23 09:30:00,0.69925,0.69945,0.69925,0.6993,37400000.0
2009-12-23 09:31:00,0.69935,0.69935,0.6993,0.6993,42400000.0
2009-12-23 09:32:00,0.6993,0.6993,0.6993,0.6993,21600000.0
2009-12-23 09:33:00,0.6993,0.6994,0.69925,0.6993,64000000.0
2009-12-23 09:34:00,0.6993,0.6993,0.69925,0.69925,26400000.0
2009-12-23 09:35:00,0.6993,0.6993,0.69925,0.69925,17600000.0
2009-12-23 09:36:00,0.6993,0.6993,0.6993,0.6993,8000000.0
2009-12-23 09:37:00,0.69916,0.6992,0.69892,0.69913,126300000.0
2009-12-23 09:38:00,0.6993,0.6993,0.69925,0.69925,19200000.0
2009-12-23 09:39:00,0.69925,0.69925,0.6992,0.6992,95400000.0
2009-12-23 09:40:00,0.6992,0.6992,0.6992,0.6992,7200000.0
2009-12-23 09:41:00,0.6992,0.6992,0.69915,0.6992,107800000.0
2009-12-23 09:42:00,0.6992,0.69925,0.6992,0.6992,47400000.0
2009-12-23 09:43:00,0.69935,0.69935,0.69925,0.69925,4000000.0
2009-12-23 09:44:00,0.69935,0.69955,0.69935,0.69935,82900000.0
2009-12-23 09:45:00,0.69935,0.6994,0.6993,0.6994,31200000.0
2009-12-23 09:46:00,0.6994,0.69945,0.69935,0.69935,50400000.0
2009-12-23 09:47:00,0.69935,0.69945,0.69935,0.69935,126500000.0
2009-12-23 09:48:00,0.6994,0.69965,0.69935,0.6994,75200000.0
2009-12-23 09:49:00,0.69935,0.6996,0.69935,0.69945,57300000.0
2009-12-23 09:50:00,0.69965,0.6997,0.69935,0.69935,157600000.0
2009-12-23 09:51:00,0.69935,0.69935,0.6993,0.69935,61800000.0
2009-12-23 09:52:00,0.6993,0.69935,0.69925,0.69925,75800000.0
2009-12-23 09:53:00,0.69925,0.69955,0.69915,0.6993,67200000.0
2009-12-23 09:54:00,0.6992,0.69925,0.6992,0.6992,50000000.0
2009-12-23 09:55:00,0.69915,0.69915,0.69915,0.69915,16100000.0
2009-12-23 09:56:00,0.69915,0.69915,0.69915,0.69915,3200000.0
2009-12-23 09:57:00,0.69915,0.6992,0.69915,0.69915,18400000.0
2009-12-23 09:58:00,0.69915,0.69915,0.69915,0.69915,3200000.0
2009-12-23 09:59:00,0.69915,0.69915,0.69915,0.69915,3900000.0
2009-12-23 10:00:00,0.69925,0.69925,0.69915,0.69915,115900000.0
2009-12-23 10:01:00,0.69935,0.6994,0.69915,0.69935,124400000.0
2009-12-23 10:02:00,0.69925,0.69945,0.6991,0.6991,116600000.0
2009-12-23 10:03:00,0.6991,0.69925,0.69905,0.69925,99300000.0
2009-12-23 10:04:00,0.69925,0.6994,0.6992,0.69935,60200000.0
2009-12-23 10:05:00,0.69935,0.69945,0.6993,0.69935,53700000.0
2009-12-23 10:06:00,0.69935,0.69945,0.69935,0.69935,46400000.0
2009-12-23 10:07:00,0.69935,0.6996,0.69935,0.6994,86500000.0
2009-12-23 10:08:00,0.6994,0.6995,0.69935,0.69945,89199999.0
2009-12-23 10:09:00,0.69945,0.69945,0.69925,0.6993,35800000.0
2009-12-23 10:10:00,0.6993,0.6993,0.6993,0.6993,15600000.0
2009-12-23 10:11:00,0.69935,0.69935,0.6993,0.69935,14000000.0
2009-12-23 10:12:00,0.69935,0.69945,0.6993,0.69935,38800000.0
2009-12-23 10:13:00,0.69935,0.6995,0.69935,0.69935,60500000.0
2009-12-23 10:14:00,0.69935,0.69935,0.6993,0.69935,126900000.0
2009-12-23 10:15:00,0.6994,0.69955,0.69935,0.69955,122700000.0
2009-12-23 10:16:00,0.69955,0.69955,0.69945,0.69945,133300000.0
2009-12-23 10:17:00,0.69945,0.6995,0.6993,0.6994,189200000.0
2009-12-23 10:18:00,0.69935,0.6995,0.6993,0.6995,154200000.0
2009-12-23 10:19:00,0.6995,0.69955,0.6995,0.69955,24700000.0
2009-12-23 10:20:00,0.6995,0.6997,0.6995,0.69955,69300000.0
2009-12-23 10:21:00,0.69955,0.7002,0.69955,0.70005,131700000.0
2009-12-23 10:22:00,0.70005,0.70005,0.69955,0.69975,148900000.0
2009-12-23 10:23:00,0.69975,0.69975,0.69955,0.69955,22000000.0
2009-12-23 10:24:00,0.69955,0.69975,0.6993,0.6994,96300000.0
2009-12-23 10:25:00,0.69955,0.69955,0.6995,0.6995,38400000.0
2009-12-23 10:26:00,0.69965,0.69995,0.69955,0.6996,160400000.0
2009-12-23 10:27:00,0.6996,0.6996,0.69935,0.69955,123200000.0
2009-12-23 10:28:00,0.69955,0.69985,0.69945,0.69985,211900000.0
2009-12-23 10:29:00,0.69985,0.69995,0.69955,0.69975,163000000.0
2009-12-23 10:30:00,0.69975,0.69975,0.6997,0.69975,52000000.0
2009-12-23 10:31:00,0.69975,0.69975,0.6994,0.6994,117400000.0
2009-12-23 10:32:00,0.6994,0.6994,0.69915,0.6992,131399999.0
2009-12-23 10:33:00,0.69915,0.69925,0.69915,0.69915,87999999.0
2009-12-23 10:34:00,0.69915,0.6992,0.69915,0.6992,61600000.0
2009-12-23 10:35:00,0.6992,0.69925,0.69915,0.69925,30400000.0
2009-12-23 10:36:00,0.69925,0.69925,0.6987,0.69885,183800000.0
2009-12-23 10:37:00,0.69885,0.69885,0.69875,0.69875,12800000.0
2009-12-23 10:38:00,0.69875,0.69885,0.6987,0.6988,104600000.0
2009-12-23 10:39:00,0.6988,0.6988,0.69875,0.69875,26400000.0
2009-12-23 10:40:00,0.6987,0.6989,0.6987,0.69885,147900000.0
2009-12-23 10:41:00,0.69885,0.69905,0.69885,0.6989,71400000.0
2009-12-23 10:42:00,0.6989,0.6992,0.69885,0.6989,302900000.0
2009-12-23 10:43:00,0.6989,0.6989,0.69875,0.69885,132400000.0
2009-12-23 10:44:00,0.69885,0.699,0.69885,0.69885,221200000.0
2009-12-23 10:45:00,0.69885,0.6989,0.69885,0.6989,48000000.0
2009-12-23 10:46:00,0.6989,0.6989,0.69865,0.69865,124100000.0
2009-12-23 10:47:00,0.69865,0.69865,0.69845,0.69845,57900000.0
2009-12-23 10:48:00,0.69855,0.69865,0.6985,0.6986,55300000.0
2009-12-23 10:49:00,0.69875,0.69875,0.6987,0.6987,2900000.0
2009-12-23 10:50:00,0.6987,0.69885,0.6987,0.6988,19500000.0
2009-12-23 10:51:00,0.6989,0.6989,0.6988,0.6988,25900000.0
2009-12-23 10:52:00,0.69885,0.69905,0.6988,0.699,58900000.0
2009-12-23 10:53:00,0.699,0.6994,0.699,0.69935,60200000.0
2009-12-23 10:54:00,0.69935,0.6994,0.6993,0.6994,28300000.0
2009-12-23 10:55:00,0.6994,0.69945,0.6993,0.6994,21200000.0
2009-12-23 10:56:00,0.6994,0.6994,0.6994,0.6994,12000000.0
2009-12-23 10:57:00,0.6994,0.6994,0.69925,0.6993,42400000.0
2009-12-23 10:58:00,0.6993,0.6994,0.6993,0.6994,19500000.0
2009-12-23 10:59:00,0.6994,0.6994,0.69925,0.6994,64500000.0
2009-12-23 11:00:00,0.6994,0.6994,0.6992,0.6993,71500000.0
2009-12-23 11:01:00,0.6993,0.69935,0.69925,0.69925,30500000.0
2009-12-23 11:02:00,0.69925,0.69925,0.69905,0.69915,67600000.0
2009-12-23 11:03:00,0.69915,0.6992,0.699,0.6991,107100000.0
2009-12-23 11:04:00,0.69905,0.69925,0.699,0.699,129100000.0
2009-12-23 11:05:00,0.69905,0.6992,0.69905,0.6991,66800000.0
2009-12-23 11:06:00,0.6991,0.69915,0.6991,0.69915,23000000.0
2009-12-23 11:07:00,0.6992,0.6993,0.6992,0.6993,33600000.0
2009-12-23 11:08:00,0.6993,0.69965,0.6993,0.6994,90700000.0
2009-12-23 11:09:00,0.6994,0.6996,0.69905,0.6991,76900000.0
2009-12-23 11:10:00,0.6991,0.69925,0.69895,0.69905,173300000.0
2009-12-23 11:11:00,0.6991,0.6992,0.6989,0.69905,119800000.0
2009-12-23 11:12:00,0.69905,0.69915,0.6989,0.6991,277899999.0
2009-12-23 11:13:00,0.69905,0.69905,0.69895,0.69895,166600000.0
2009-12-23 11:14:00,0.69895,0.699,0.6987,0.69885,147300000.0
2009-12-23 11:15:00,0.69885,0.699,0.69885,0.69885,177600000.0
2009-12-23 11:16:00,0.69885,0.6989,0.69865,0.69885,181300000.0
2009-12-23 11:17:00,0.6989,0.69895,0.6987,0.69885,251400000.0
2009-12-23 11:18:00,0.69885,0.699,0.6987,0.6988,126700000.0
2009-12-23 11:19:00,0.6988,0.69895,0.69855,0.69885,244100000.0
2009-12-23 11:20:00,0.69885,0.69905,0.6987,0.69905,69700000.0
2009-12-23 11:21:00,0.69905,0.6991,0.69875,0.6989,49400000.0
2009-12-23 11:22:00,0.6989,0.6989,0.69875,0.69885,142900000.0
2009-12-23 11:23:00,0.69885,0.69885,0.6986,0.6988,91400000.0
2009-12-23 11:24:00,0.6989,0.69895,0.69855,0.69855,106100000.0
2009-12-23 11:25:00,0.69865,0.69895,0.6986,0.69875,113900000.0
2009-12-23 11:26:00,0.69885,0.69915,0.6988,0.6988,71200000.0
2009-12-23 11:27:00,0.69875,0.69875,0.69875,0.69875,27400000.0
2009-12-23 11:28:00,0.69875,0.699,0.69875,0.69885,29900000.0
2009-12-23 11:29:00,0.69885,0.69905,0.69885,0.699,47000000.0
2009-12-23 11:30:00,0.699,0.699,0.699,0.699,40400000.0
2009-12-23 11:31:00,0.699,0.699,0.699,0.699,16000000.0
2009-12-23 11:32:00,0.699,0.69915,0.69885,0.69915,110800000.0
2009-12-23 11:33:00,0.69915,0.69915,0.699,0.699,22600000.0
2009-12-23 11:34:00,0.699,0.69905,0.69895,0.69905,42400000.0
2009-12-23 11:35:00,0.699,0.69905,0.69895,0.699,40900000.0
2009-12-23 11:36:00,0.69895,0.69895,0.69895,0.69895,9700000.0
2009-12-23 11:37:00,0.6989,0.699,0.69885,0.69895,20000000.0
2009-12-23 11:38:00,0.69895,0.69895,0.69885,0.6989,13200000.0
2009-12-23 11:39:00,0.69895,0.69895,0.69875,0.69875,67600000.0
2009-12-23 11:40:00,0.69875,0.69895,0.69875,0.69895,73000000.0
2009-12-23 11:41:00,0.69895,0.69895,0.6988,0.6988,40300000.0
2009-12-23 11:42:00,0.69875,0.69875,0.6982,0.69825,63000000.0
2009-12-23 11:43:00,0.6984,0.69845,0.6984,0.69845,41500000.0
2009-12-23 11:44:00,0.69845,0.69855,0.69805,0.69855,62100000.0
2009-12-23 11:45:00,0.69875,0.69895,0.69875,0.69885,178200000.0
2009-12-23 11:46:00,0.69885,0.699,0.69885,0.69895,72200000.0
2009-12-23 11:47:00,0.69895,0.69895,0.69895,0.69895,6400000.0
2009-12-23 11:48:00,0.69895,0.69905,0.69895,0.69905,14900000.0
2009-12-23 11:49:00,0.69895,0.69905,0.69895,0.69905,10800000.0
2009-12-23 11:50:00,0.699,0.69905,0.699,0.69905,8000000.0
2009-12-23 11:51:00,0.699,0.699,0.69895,0.699,16700000.0
2009-12-23 11:52:00,0.699,0.6991,0.699,0.699,20200000.0
2009-12-23 11:53:00,0.699,0.699,0.69895,0.69895,11000000.0
2009-12-23 11:54:00,0.69895,0.69905,0.6988,0.699,42800000.0
2009-12-23 11:55:00,0.69905,0.69905,0.69895,0.69895,20300000.0
2009-12-23 11:56:00,0.69895,0.6991,0.69895,0.69895,69900000.0
2009-12-23 11:57:00,0.69895,0.69905,0.69895,0.699,13600000.0
2009-12-23 11:58:00,0.6991,0.69925,0.6991,0.6992,32300000.0
2009-12-23 11:59:00,0.69925,0.6996,0.69925,0.69945,82000000.0
2009-12-23 12:00:00,0.69945,0.69945,0.69925,0.69925,44300000.0
2009-12-23 12:01:00,0.69925,0.69935,0.69925,0.69935,11400000.0
2009-12-23 12:02:00,0.69935,0.69935,0.69915,0.69915,27700000.0
2009-12-23 12:03:00,0.69915,0.69955,0.69915,0.69955,30400000.0
2009-12-23 12:04:00,0.69955,0.69955,0.69925,0.69935,74200000.0
2009-12-23 12:05:00,0.69935,0.69995,0.69935,0.69995,107200000.0
2009-12-23 12:06:00,0.69995,0.70005,0.6996,0.69965,150000000.0
2009-12-23 12:07:00,0.6996,0.69965,0.6996,0.6996,32400000.0
2009-12-23 12:08:00,0.69965,0.6998,0.69955,0.69975,37600000.0
2009-12-23 12:09:00,0.6998,0.69995,0.69975,0.6998,34200000.0
2009-12-23 12:10:00,0.6998,0.6998,0.69975,0.69975,86800000.0
2009-12-23 12:11:00,0.69975,0.69975,0.69975,0.69975,12800000.0
2009-12-23 12:12:00,0.69975,0.6998,0.6996,0.69965,27500000.0
2009-12-23 12:13:00,0.69965,0.69965,0.69965,0.69965,9600000.0
2009-12-23 12:14:00,0.69965,0.69965,0.69955,0.69955,11700000.0
2009-12-23 12:15:00,0.69955,0.69955,0.69955,0.69955,1600000.0
2009-12-23 12:16:00,0.69955,0.6996,0.69955,0.69955,8000000.0
2009-12-23 12:17:00,0.69955,0.6997,0.69955,0.6996,79000000.0
2009-12-23 12:18:00,0.69965,0.69965,0.6996,0.6996,11800000.0
2009-12-23 12:19:00,0.69965,0.69965,0.6996,0.6996,4900000.0
2009-12-23 12:20:00,0.69965,0.69985,0.69965,0.6997,51200000.0
2009-12-23 12:21:00,0.6997,0.6997,0.6997,0.6997,43200000.0
2009-12-23 12:22:00,0.6997,0.69995,0.6997,0.6999,107300000.0
2009-12-23 12:23:00,0.69995,0.69995,0.6999,0.69995,14600000.0
2009-12-23 12:24:00,0.69985,0.6999,0.6998,0.6998,30100000.0
2009-12-23 12:25:00,0.6998,0.6998,0.6998,0.6998,6600000.0
2009-12-23 12:26:00,0.6998,0.6998,0.6998,0.6998,13200000.0
2009-12-23 12:27:00,0.69957,0.69969,0.69947,0.69947,121600000.0
2009-12-23 12:28:00,0.69985,0.69995,0.69985,0.69985,9600000.0
2009-12-23 12:29:00,0.69985,0.69985,0.6998,0.69985,29900000.0
2009-12-23 12:30:00,0.69985,0.69995,0.69975,0.69975,26400000.0
2009-12-23 12:31:00,0.6998,0.69985,0.6998,0.6998,11200000.0
2009-12-23 12:32:00,0.6998,0.69985,0.69975,0.69975,13600000.0
2009-12-23 12:33:00,0.69975,0.69975,0.6996,0.6996,110900000.0
2009-12-23 12:34:00,0.69975,0.69975,0.69965,0.69965,21800000.0
2009-12-23 12:35:00,0.69965,0.69965,0.69965,0.69965,14400000.0
2009-12-23 12:36:00,0.69965,0.69965,0.6995,0.69955,78400000.0
2009-12-23 12:37:00,0.69955,0.69955,0.69905,0.69905,105400000.0
2009-12-23 12:38:00,0.69905,0.6991,0.69895,0.69905,75700000.0
2009-12-23 12:39:00,0.69905,0.69945,0.69905,0.69945,59300000.0
2009-12-23 12:40:00,0.69945,0.69945,0.6994,0.6994,40700000.0
2009-12-23 12:41:00,0.6994,0.69955,0.6994,0.6995,108600000.0
2009-12-23 12:42:00,0.69955,0.69955,0.6995,0.6995,66700000.0
2009-12-23 12:43:00,0.6995,0.6995,0.6995,0.6995,73000000.0
2009-12-23 12:44:00,0.69955,0.69955,0.6995,0.69955,102100000.0
2009-12-23 12:45:00,0.69955,0.69955,0.6995,0.6995,69100000.0
2009-12-23 12:46:00,0.6995,0.69955,0.6995,0.69955,62100000.0
2009-12-23 12:47:00,0.69955,0.69955,0.69955,0.69955,17600000.0
2009-12-23 12:48:00,0.69955,0.6996,0.69955,0.69955,39400000.0
2009-12-23 12:49:00,0.69975,0.69985,0.69975,0.69985,56700000.0
2009-12-23 12:50:00,0.69985,0.69985,0.69985,0.69985,44900000.0
2009-12-23 12:51:00,0.69985,0.69985,0.69955,0.69955,26300000.0
2009-12-23 12:52:00,0.69955,0.69955,0.69955,0.69955,19200000.0
2009-12-23 12:53:00,0.69955,0.69955,0.69955,0.69955,1600000.0
2009-12-23 12:54:00,0.69955,0.69965,0.69925,0.6994,77300000.0
2009-12-23 12:55:00,0.69935,0.69955,0.69935,0.6995,38200000.0
2009-12-23 12:56:00,0.6995,0.6995,0.6995,0.6995,6000000.0
2009-12-23 12:57:00,0.69945,0.69955,0.69945,0.69955,27000000.0
2009-12-23 12:58:00,0.6995,0.69955,0.6989,0.6989,86100000.0
2009-12-23 12:59:00,0.699,0.6994,0.699,0.6994,85400000.0
2009-12-23 13:00:00,0.69935,0.6994,0.69915,0.6993,46200000.0
2009-12-23 13:01:00,0.6993,0.6993,0.69875,0.69895,195100000.0
2009-12-23 13:02:00,0.69895,0.69895,0.6988,0.6989,22400000.0
2009-12-23 13:03:00,0.6989,0.69895,0.6989,0.69895,24600000.0
2009-12-23 13:04:00,0.6989,0.69895,0.6989,0.6989,24500000.0
2009-12-23 13:05:00,0.69895,0.699,0.6989,0.6989,34200000.0
2009-12-23 13:06:00,0.6989,0.6989,0.6989,0.6989,6400000.0
2009-12-23 13:07:00,0.6989,0.69895,0.69875,0.69875,40600000.0
2009-12-23 13:08:00,0.69875,0.69875,0.69875,0.69875,9800000.0
2009-12-23 13:09:00,0.69875,0.6991,0.69855,0.6991,224300000.0
2009-12-23 13:10:00,0.6991,0.69925,0.69895,0.699,108600000.0
2009-12-23 13:11:00,0.699,0.69945,0.699,0.6994,176000000.0
2009-12-23 13:12:00,0.6994,0.6994,0.6991,0.6991,81400000.0
2009-12-23 13:13:00,0.6991,0.6992,0.69905,0.6991,37900000.0
2009-12-23 13:14:00,0.69905,0.6991,0.69895,0.6991,10900000.0
2009-12-23 13:15:00,0.6991,0.6991,0.699,0.6991,23400000.0
2009-12-23 13:16:00,0.6991,0.69915,0.699,0.6991,31200000.0
2009-12-23 13:17:00,0.6991,0.6992,0.69905,0.69915,34100000.0
2009-12-23 13:18:00,0.6992,0.69965,0.69915,0.6995,62000000.0
2009-12-23 13:19:00,0.6995,0.6995,0.69925,0.6993,37900000.0
2009-12-23 13:20:00,0.6993,0.69955,0.6993,0.69955,29300000.0
2009-12-23 13:21:00,0.6995,0.69955,0.69935,0.69955,33100000.0
2009-12-23 13:22:00,0.69955,0.69955,0.69945,0.6995,23900000.0
2009-12-23 13:23:00,0.69935,0.69935,0.6992,0.69935,32900000.0
2009-12-23 13:24:00,0.69935,0.69945,0.69935,0.69945,3200000.0
2009-12-23 13:25:00,0.69955,0.69955,0.69955,0.69955,3300000.0
2009-12-23 13:26:00,0.69955,0.69955,0.69925,0.69925,64100000.0
2009-12-23 13:27:00,0.69925,0.6996,0.69925,0.6996,45800000.0
2009-12-23 13:28:00,0.6996,0.6996,0.69955,0.69955,6800000.0
2009-12-23 13:29:00,0.6996,0.6996,0.6996,0.6996,3200000.0
2009-12-23 13:30:00,0.69906,0.69956,0.69869,0.69956,11200000.0
2009-12-23 13:31:00,0.69955,0.69955,0.69955,0.69955,5200000.0
2009-12-23 13:32:00,0.69955,0.69955,0.69955,0.69955,10400000.0
2009-12-23 13:33:00,0.69955,0.69955,0.69955,0.69955,8300000.0
2009-12-23 13:34:00,0.69955,0.69955,0.69955,0.69955,3600000.0
2009-12-23 13:35:00,0.69955,0.69955,0.6993,0.6994,27500000.0
2009-12-23 13:36:00,0.6995,0.6995,0.6995,0.6995,1600000.0
2009-12-23 13:37:00,0.6995,0.69955,0.6995,0.69955,14000000.0
2009-12-23 13:38:00,0.6995,0.6996,0.6995,0.6996,14100000.0
2009-12-23 13:39:00,0.69955,0.6996,0.6995,0.6996,15800000.0
2009-12-23 13:40:00,0.69955,0.69955,0.69955,0.69955,13000000.0
2009-12-23 13:41:00,0.69955,0.6996,0.69955,0.6996,5800000.0
2009-12-23 13:42:00,0.6996,0.6996,0.69955,0.69955,31800000.0
2009-12-23 13:43:00,0.69955,0.69955,0.69955,0.69955,2000000.0
2009-12-23 13:44:00,0.69955,0.69955,0.69955,0.69955,1000000.0
2009-12-23 13:45:00,0.69915,0.69934,0.69911,0.69918,10400000.0
2009-12-23 13:46:00,0.69955,0.69955,0.69955,0.69955,7000000.0
2009-12-23 13:47:00,0.69955,0.69955,0.69955,0.69955,4000000.0
2009-12-23 13:48:00,0.69955,0.69955,0.69955,0.69955,1000000.0
2009-12-23 13:49:00,0.69955,0.69955,0.69955,0.69955,9800000.0
2009-12-23 13:50:00,0.69955,0.69955,0.69955,0.69955,3000000.0
2009-12-23 13:51:00,0.69975,0.6999,0.69975,0.6999,13200000.0
2009-12-23 13:52:00,0.69985,0.6999,0.69985,0.6999,22400000.0
2009-12-23 13:53:00,0.6999,0.70015,0.6999,0.70015,33900000.0
2009-12-23 13:54:00,0.7001,0.7001,0.7001,0.7001,37100000.0
2009-12-23 13:55:00,0.7001,0.7001,0.70005,0.7001,8200000.0
2009-12-23 13:56:00,0.7001,0.70015,0.69985,0.69985,35200000.0
2009-12-23 13:57:00,0.69985,0.7,0.69985,0.7,58900000.0
2009-12-23 13:58:00,0.70005,0.7001,0.7,0.7,11100000.0
2009-12-23 13:59:00,0.70015,0.7002,0.7001,0.7001,23400000.0
2009-12-23 14:00:00,0.7001,0.7002,0.7001,0.7002,50100000.0
2009-12-23 14:01:00,0.7002,0.70035,0.7002,0.70035,19400000.0
2009-12-23 14:02:00,0.7003,0.70035,0.70025,0.70025,17200000.0
2009-12-23 14:03:00,0.70025,0.7003,0.70025,0.7003,28400000.0
2009-12-23 14:04:00,0.70025,0.70025,0.7002,0.70025,16500000.0
2009-12-23 14:05:00,0.70025,0.70035,0.70015,0.70035,62300000.0
2009-12-23 14:06:00,0.70035,0.70035,0.70025,0.7003,16500000.0
2009-12-23 14:07:00,0.70035,0.70045,0.70035,0.7004,6000000.0
2009-12-23 14:08:00,0.7004,0.70045,0.7002,0.70035,64200000.0
2009-12-23 14:09:00,0.70035,0.70035,0.7002,0.7003,23200000.0
2009-12-23 14:10:00,0.70035,0.70045,0.7003,0.7004,116100000.0
2009-12-23 14:11:00,0.7004,0.7008,0.7004,0.7008,168200000.0
2009-12-23 14:12:00,0.7008,0.70095,0.7005,0.70055,147200000.0
2009-12-23 14:13:00,0.70055,0.70065,0.70025,0.70035,144000000.0
2009-12-23 14:14:00,0.70035,0.70045,0.70035,0.7004,50500000.0
2009-12-23 14:15:00,0.7004,0.70085,0.7004,0.70085,164900000.0
2009-12-23 14:16:00,0.70085,0.70085,0.7008,0.70085,17200000.0
2009-12-23 14:17:00,0.70085,0.70085,0.70085,0.70085,2000000.0
2009-12-23 14:18:00,0.70085,0.701,0.7008,0.70095,99900000.0
2009-12-23 14:19:00,0.70095,0.70105,0.70095,0.70095,11800000.0
2009-12-23 14:20:00,0.70105,0.70105,0.70075,0.70085,34900000.0
2009-12-23 14:21:00,0.70085,0.7009,0.70075,0.70075,33300000.0
2009-12-23 14:22:00,0.70075,0.70075,0.70065,0.70065,31300000.0
2009-12-23 14:23:00,0.70065,0.70065,0.70055,0.70065,23400000.0
2009-12-23 14:24:00,0.70065,0.70065,0.7005,0.70065,37300000.0
2009-12-23 14:25:00,0.70065,0.70075,0.70055,0.70055,31500000.0
2009-12-23 14:26:00,0.70055,0.70065,0.70055,0.70065,31400000.0
2009-12-23 14:27:00,0.70065,0.70065,0.70055,0.7006,17000000.0
2009-12-23 14:28:00,0.70055,0.70055,0.70055,0.70055,10000000.0
2009-12-23 14:29:00,0.70055,0.70055,0.70055,0.70055,6000000.0
2009-12-23 14:30:00,0.70055,0.70055,0.70055,0.70055,2000000.0
2009-12-23 14:31:00,0.70055,0.7007,0.70045,0.70065,60300000.0
2009-12-23 14:32:00,0.70065,0.7007,0.70055,0.70065,44100000.0
2009-12-23 14:33:00,0.7006,0.7006,0.70055,0.70055,26900000.0
2009-12-23 14:34:00,0.70055,0.70065,0.70055,0.7006,13500000.0
2009-12-23 14:35:00,0.7006,0.7006,0.70055,0.70055,5600000.0
2009-12-23 14:36:00,0.70065,0.70065,0.70055,0.70055,13000000.0
2009-12-23 14:37:00,0.70055,0.70065,0.70055,0.7006,31000000.0
2009-12-23 14:38:00,0.70065,0.70065,0.7006,0.70065,61000000.0
2009-12-23 14:39:00,0.70065,0.70065,0.70065,0.70065,14000000.0
2009-12-23 14:40:00,0.70065,0.70095,0.70055,0.70095,66000000.0
2009-12-23 14:41:00,0.70105,0.70105,0.70095,0.70105,11000000.0
2009-12-23 14:42:00,0.70105,0.70115,0.70105,0.70105,8300000.0
2009-12-23 14:43:00,0.70105,0.70105,0.70095,0.70105,13200000.0
2009-12-23 14:44:00,0.70105,0.70105,0.70095,0.70105,13900000.0
2009-12-23 14:45:00,0.70105,0.70105,0.70095,0.70105,15900000.0
2009-12-23 14:46:00,0.70105,0.70105,0.7009,0.701,44300000.0
2009-12-23 14:47:00,0.701,0.70105,0.7007,0.7007,124900000.0
2009-12-23 14:48:00,0.70065,0.70095,0.7006,0.7008,137900000.0
2009-12-23 14:49:00,0.7008,0.7009,0.7007,0.7008,57200000.0
2009-12-23 14:50:00,0.7008,0.7008,0.70065,0.70075,54500000.0
2009-12-23 14:51:00,0.70075,0.70095,0.70065,0.70075,126200000.0
2009-12-23 14:52:00,0.70075,0.701,0.7006,0.7009,102000000.0
2009-12-23 14:53:00,0.7009,0.70125,0.7009,0.70125,61900000.0
2009-12-23 14:54:00,0.70125,0.7015,0.70125,0.7014,124900000.0
2009-12-23 14:55:00,0.7014,0.70145,0.7014,0.7014,23900000.0
2009-12-23 14:56:00,0.7014,0.7014,0.7014,0.7014,1600000.0
2009-12-23 14:57:00,0.70135,0.7015,0.7013,0.7013,34200000.0
2009-12-23 14:58:00,0.7013,0.70135,0.7011,0.70115,134800000.0
2009-12-23 14:59:00,0.70115,0.70145,0.70115,0.70145,101900000.0
2009-12-23 15:00:00,0.7014,0.7015,0.70135,0.7014,81000000.0
2009-12-23 15:01:00,0.70145,0.70145,0.70135,0.70135,38400000.0
2009-12-23 15:02:00,0.70135,0.70145,0.70135,0.7014,40000000.0
2009-12-23 15:03:00,0.7014,0.70155,0.7014,0.70145,75200000.0
2009-12-23 15:04:00,0.7015,0.7017,0.70145,0.70155,116800000.0
2009-12-23 15:05:00,0.70155,0.7016,0.7014,0.7015,84100000.0
2009-12-23 15:06:00,0.7015,0.7017,0.7015,0.7017,109500000.0
2009-12-23 15:07:00,0.7017,0.70185,0.70165,0.70185,63200000.0
2009-12-23 15:08:00,0.70185,0.70185,0.7017,0.7017,36400000.0
2009-12-23 15:09:00,0.70175,0.70175,0.70155,0.70155,87000000.0
2009-12-23 15:10:00,0.7016,0.70165,0.70155,0.70165,38400000.0
2009-12-23 15:11:00,0.7016,0.70165,0.7016,0.7016,22100000.0
2009-12-23 15:12:00,0.7016,0.7016,0.7015,0.70155,32100000.0
2009-12-23 15:13:00,0.70155,0.70155,0.7015,0.70155,55100000.0
2009-12-23 15:14:00,0.70155,0.70155,0.70115,0.70115,233200000.0
2009-12-23 15:15:00,0.70115,0.70125,0.7011,0.7012,93000000.0
2009-12-23 15:16:00,0.70115,0.70115,0.70115,0.70115,45200000.0
2009-12-23 15:17:00,0.70115,0.70135,0.70115,0.7013,115400000.0
2009-12-23 15:18:00,0.70125,0.70135,0.7012,0.70125,100900000.0
2009-12-23 15:19:00,0.70125,0.70135,0.70125,0.7013,53600000.0
2009-12-23 15:20:00,0.70135,0.70135,0.701,0.701,64800000.0
2009-12-23 15:21:00,0.70095,0.70095,0.70085,0.70095,57800000.0
2009-12-23 15:22:00,0.70105,0.70105,0.7009,0.70095,91800000.0
2009-12-23 15:23:00,0.70095,0.70105,0.70085,0.701,81200000.0
2009-12-23 15:24:00,0.70095,0.70095,0.70095,0.70095,24800000.0
2009-12-23 15:25:00,0.70095,0.701,0.70095,0.70095,29100000.0
2009-12-23 15:26:00,0.70095,0.701,0.7009,0.701,37600000.0
2009-12-23 15:27:00,0.701,0.701,0.70095,0.70095,15200000.0
2009-12-23 15:28:00,0.70105,0.70105,0.70085,0.70085,68400000.0
2009-12-23 15:29:00,0.70085,0.70085,0.70085,0.70085,38600000.0
2009-12-23 15:30:00,0.7007,0.70095,0.7007,0.70085,112600000.0
2009-12-23 15:31:00,0.70085,0.70095,0.70085,0.70095,46400000.0
2009-12-23 15:32:00,0.7012,0.70155,0.7012,0.7015,144700000.0
2009-12-23 15:33:00,0.7015,0.7016,0.7015,0.70155,101300000.0
2009-12-23 15:34:00,0.70155,0.7017,0.70155,0.70155,85500000.0
2009-12-23 15:35:00,0.70155,0.70165,0.70155,0.7016,80400000.0
2009-12-23 15:36:00,0.7016,0.7017,0.70155,0.70155,46900000.0
2009-12-23 15:37:00,0.70155,0.70155,0.70145,0.70145,68000000.0
2009-12-23 15:38:00,0.7015,0.7015,0.70145,0.70145,102900000.0
2009-12-23 15:39:00,0.70145,0.7015,0.70125,0.70145,131500000.0
2009-12-23 15:40:00,0.70145,0.7016,0.70135,0.70155,142600000.0
2009-12-23 15:41:00,0.70155,0.70165,0.70155,0.70165,40700000.0
2009-12-23 15:42:00,0.70165,0.7018,0.70155,0.70165,80400000.0
2009-12-23 15:43:00,0.70165,0.70165,0.7016,0.7016,26000000.0
2009-12-23 15:44:00,0.7016,0.7016,0.70125,0.70125,52100000.0
2009-12-23 15:45:00,0.70125,0.7014,0.70115,0.7012,101900000.0
2009-12-23 15:46:00,0.7012,0.7013,0.7012,0.7013,57300000.0
2009-12-23 15:47:00,0.7013,0.7013,0.70085,0.7009,119500000.0
2009-12-23 15:48:00,0.70105,0.7013,0.70085,0.7012,169600000.0
2009-12-23 15:49:00,0.7012,0.7014,0.70115,0.7012,156200000.0
2009-12-23 15:50:00,0.7012,0.70125,0.70115,0.70115,88700000.0
2009-12-23 15:51:00,0.7012,0.7013,0.70115,0.7012,63400000.0
2009-12-23 15:52:00,0.7012,0.7013,0.70115,0.70125,38400000.0
2009-12-23 15:53:00,0.7012,0.70135,0.7012,0.70135,53200000.0
2009-12-23 15:54:00,0.70125,0.70135,0.701,0.70105,209700000.0
2009-12-23 15:55:00,0.70105,0.70125,0.701,0.70105,191900000.0
2009-12-23 15:56:00,0.70105,0.70125,0.70095,0.70115,148400000.0
2009-12-23 15:57:00,0.70115,0.7012,0.7011,0.7011,87300000.0
2009-12-23 15:58:00,0.7011,0.7011,0.70105,0.70105,59500000.0
2009-12-23 15:59:00,0.7011,0.70125,0.70095,0.70125,72700000.0
2009-12-23 16:00:00,0.70125,0.7013,0.7011,0.70125,139700000.0
2009-12-23 16:01:00,0.70125,0.70125,0.7012,0.7012,7200000.0
2009-12-23 16:02:00,0.7012,0.70125,0.7012,0.7012,27300000.0
2009-12-23 16:03:00,0.7012,0.70125,0.7012,0.70125,28800000.0
2009-12-23 16:04:00,0.70125,0.70125,0.7012,0.7012,9600000.0
2009-12-23 16:05:00,0.7012,0.7014,0.70115,0.70135,68600000.0
2009-12-23 16:06:00,0.70135,0.7015,0.70135,0.70145,92600000.0
2009-12-23 16:07:00,0.70145,0.70145,0.7014,0.7014,9600000.0
2009-12-23 16:08:00,0.7015,0.70175,0.7015,0.7017,117600000.0
2009-12-23 16:09:00,0.7017,0.7018,0.7017,0.70175,84200000.0
2009-12-23 16:10:00,0.7018,0.7021,0.7018,0.70205,171000000.0
2009-12-23 16:11:00,0.70205,0.70235,0.70205,0.70235,126400000.0
2009-12-23 16:12:00,0.70235,0.7024,0.70235,0.70235,118300000.0
2009-12-23 16:13:00,0.70235,0.7026,0.70235,0.70255,122300000.0
2009-12-23 16:14:00,0.7026,0.7027,0.70245,0.70245,151200000.0
2009-12-23 16:15:00,0.70255,0.70255,0.70245,0.7025,60800000.0
2009-12-23 16:16:00,0.7025,0.7025,0.70185,0.70185,93400000.0
2009-12-23 16:17:00,0.70185,0.7022,0.70145,0.70195,245300000.0
2009-12-23 16:18:00,0.70195,0.70245,0.70195,0.70245,143100000.0
2009-12-23 16:19:00,0.70245,0.70255,0.70215,0.70215,60100000.0
2009-12-23 16:20:00,0.70215,0.7022,0.7021,0.7022,30000000.0
2009-12-23 16:21:00,0.7022,0.70225,0.70195,0.702,69900000.0
2009-12-23 16:22:00,0.70195,0.702,0.70195,0.702,23600000.0
2009-12-23 16:23:00,0.702,0.7021,0.702,0.70205,19100000.0
2009-12-23 16:24:00,0.7021,0.70215,0.7021,0.70215,10600000.0
2009-12-23 16:25:00,0.70215,0.70225,0.70205,0.7021,61000000.0
2009-12-23 16:26:00,0.7021,0.7021,0.7021,0.7021,4800000.0
2009-12-23 16:27:00,0.7021,0.7021,0.7021,0.7021,1600000.0
2009-12-23 16:28:00,0.70205,0.7021,0.70205,0.7021,38000000.0
2009-12-23 16:29:00,0.7021,0.7021,0.70205,0.7021,42200000.0
2009-12-23 16:30:00,0.7021,0.70215,0.70205,0.7021,124200000.0
2009-12-23 16:31:00,0.7021,0.70215,0.702,0.70205,85000000.0
2009-12-23 16:32:00,0.7021,0.70215,0.7016,0.7016,128000000.0
2009-12-23 16:33:00,0.7016,0.7018,0.70145,0.7018,128400000.0
2009-12-23 16:34:00,0.7018,0.70195,0.70145,0.70145,125900000.0
2009-12-23 16:35:00,0.70145,0.7017,0.7014,0.7017,251400000.0
2009-12-23 16:36:00,0.7017,0.70175,0.7017,0.70175,38200000.0
2009-12-23 16:37:00,0.70175,0.70185,0.7017,0.70185,109100000.0
2009-12-23 16:38:00,0.70185,0.70185,0.70175,0.70175,110400000.0
2009-12-23 16:39:00,0.7018,0.70205,0.70175,0.702,129600000.0
2009-12-23 16:40:00,0.7019,0.702,0.7017,0.7018,99000000.0
2009-12-23 16:41:00,0.7018,0.7018,0.70175,0.7018,111200000.0
2009-12-23 16:42:00,0.7018,0.7018,0.70175,0.70175,67200000.0
2009-12-23 16:43:00,0.70175,0.70175,0.70165,0.70175,51000000.0
2009-12-23 16:44:00,0.7017,0.7017,0.70155,0.70155,173700000.0
2009-12-23 16:45:00,0.70155,0.70165,0.70155,0.70155,145400000.0
2009-12-23 16:46:00,0.70155,0.70155,0.7013,0.7014,121100000.0
2009-12-23 16:47:00,0.7014,0.70145,0.70135,0.70135,42800000.0
2009-12-23 16:48:00,0.70135,0.70145,0.70135,0.70135,170200000.0
2009-12-23 16:49:00,0.70135,0.70155,0.70135,0.70145,114200000.0
2009-12-23 16:50:00,0.70145,0.70145,0.70135,0.70135,129300000.0
2009-12-23 16:51:00,0.70135,0.7014,0.70135,0.7014,159600000.0
2009-12-23 16:52:00,0.7014,0.7014,0.70135,0.70135,64900000.0
2009-12-23 16:53:00,0.70135,0.70135,0.70115,0.70125,87700000.0
2009-12-23 16:54:00,0.70125,0.70125,0.70125,0.70125,18900000.0
2009-12-23 16:55:00,0.70125,0.70125,0.70125,0.70125,14200000.0
2009-12-23 16:56:00,0.70125,0.70135,0.7012,0.70135,49300000.0
2009-12-23 16:57:00,0.7013,0.7015,0.7012,0.7013,64200000.0
2009-12-23 16:58:00,0.7013,0.7013,0.70125,0.70125,6400000.0
2009-12-23 16:59:00,0.7012,0.7012,0.70115,0.70115,19400000.0
2009-12-23 17:00:00,0.70115,0.702,0.70115,0.702,158100000.0
2009-12-23 17:01:00,0.7021,0.70215,0.70195,0.70215,102800000.0
2009-12-23 17:02:00,0.70225,0.7024,0.70225,0.7024,108800000.0
2009-12-23 17:03:00,0.7024,0.70275,0.70235,0.70245,183600000.0
2009-12-23 17:04:00,0.70245,0.70295,0.70235,0.7026,191000000.0
2009-12-23 17:05:00,0.70255,0.70255,0.7023,0.7025,231400000.0
2009-12-23 17:06:00,0.7025,0.7027,0.7025,0.70265,79300000.0
2009-12-23 17:07:00,0.70265,0.70265,0.7026,0.70265,36600000.0
2009-12-23 17:08:00,0.70265,0.7029,0.70265,0.70275,96100000.0
2009-12-23 17:09:00,0.70275,0.70275,0.70255,0.7027,185800000.0
2009-12-23 17:10:00,0.70265,0.70295,0.7026,0.7029,255500000.0
2009-12-23 17:11:00,0.70295,0.7032,0.7029,0.7032,123200000.0
2009-12-23 17:12:00,0.70325,0.7033,0.70315,0.70315,108400000.0
2009-12-23 17:13:00,0.70315,0.70315,0.70305,0.70315,137900000.0
2009-12-23 17:14:00,0.7031,0.7034,0.7031,0.7034,90600000.0
2009-12-23 17:15:00,0.7034,0.7036,0.70315,0.7033,211400000.0
2009-12-23 17:16:00,0.7033,0.7034,0.70325,0.70335,91600000.0
2009-12-23 17:17:00,0.7034,0.7034,0.70315,0.70315,211300000.0
2009-12-23 17:18:00,0.70315,0.7033,0.70275,0.70285,313900000.0
2009-12-23 17:19:00,0.70285,0.703,0.7028,0.703,70600000.0
2009-12-23 17:20:00,0.703,0.70305,0.70285,0.70305,141200000.0
2009-12-23 17:21:00,0.70305,0.7032,0.70305,0.70305,219500000.0
2009-12-23 17:22:00,0.70305,0.70305,0.70295,0.70305,112500000.0
2009-12-23 17:23:00,0.70305,0.70305,0.70285,0.70285,50600000.0
2009-12-23 17:24:00,0.70285,0.703,0.70275,0.70295,198000000.0
2009-12-23 17:25:00,0.70295,0.703,0.70295,0.70295,87500000.0
2009-12-23 17:26:00,0.70295,0.703,0.70285,0.7029,82200000.0
2009-12-23 17:27:00,0.7029,0.703,0.7028,0.70295,68800000.0
2009-12-23 17:28:00,0.70295,0.70305,0.70295,0.70305,21100000.0
2009-12-23 17:29:00,0.70305,0.70305,0.70295,0.70295,38200000.0
2009-12-23 17:30:00,0.70295,0.70355,0.7029,0.7035,111500000.0
2009-12-23 17:31:00,0.7035,0.70435,0.7035,0.7043,222700000.0
2009-12-23 17:32:00,0.70435,0.70465,0.704,0.7042,252600000.0
2009-12-23 17:33:00,0.70425,0.7043,0.704,0.7043,161100000.0
2009-12-23 17:34:00,0.7043,0.7043,0.7039,0.7041,219000000.0
2009-12-23 17:35:00,0.7041,0.70415,0.70385,0.70385,171900000.0
2009-12-23 17:36:00,0.7039,0.7043,0.70385,0.70425,119300000.0
2009-12-23 17:37:00,0.70425,0.7043,0.70395,0.70405,166800000.0
2009-12-23 17:38:00,0.70405,0.7042,0.70405,0.70415,164400000.0
2009-12-23 17:39:00,0.70415,0.70425,0.70405,0.70405,192400000.0
2009-12-23 17:40:00,0.70405,0.70425,0.70405,0.70425,118900000.0
2009-12-23 17:41:00,0.70425,0.70445,0.70425,0.70435,167800000.0
2009-12-23 17:42:00,0.70435,0.70445,0.7041,0.70425,117000000.0
2009-12-23 17:43:00,0.70425,0.70455,0.70425,0.70455,87200000.0
2009-12-23 17:44:00,0.70455,0.7047,0.7044,0.70465,72500000.0
2009-12-23 17:45:00,0.7046,0.70485,0.70455,0.70485,70600000.0
2009-12-23 17:46:00,0.70485,0.70485,0.70465,0.70475,100200000.0
2009-12-23 17:47:00,0.70475,0.70475,0.7043,0.7043,230800000.0
2009-12-23 17:48:00,0.70435,0.70445,0.7042,0.70425,132700000.0
2009-12-23 17:49:00,0.7042,0.7042,0.70395,0.704,106400000.0
2009-12-23 17:50:00,0.704,0.70415,0.70395,0.70415,101100000.0
2009-12-23 17:51:00,0.70415,0.70415,0.70405,0.70405,186000000.0
2009-12-23 17:52:00,0.70405,0.70405,0.70405,0.70405,51100000.0
2009-12-23 17:53:00,0.70415,0.7043,0.704,0.7041,66200000.0
2009-12-23 17:54:00,0.70405,0.70415,0.70395,0.70415,93600000.0
2009-12-23 17:55:00,0.70415,0.70415,0.70405,0.7041,126300000.0
2009-12-23 17:56:00,0.7041,0.70415,0.7041,0.70415,20200000.0
2009-12-23 17:57:00,0.70415,0.70425,0.70395,0.70395,50500000.0
2009-12-23 17:58:00,0.70395,0.70415,0.70395,0.70395,147400000.0
2009-12-23 17:59:00,0.70395,0.70465,0.70395,0.7044,221600000.0
2009-12-23 18:00:00,0.7044,0.70455,0.7042,0.70435,204800000.0
2009-12-23 18:01:00,0.70425,0.70435,0.7042,0.70425,145000000.0
2009-12-23 18:02:00,0.70435,0.70455,0.70435,0.7045,39400000.0
2009-12-23 18:03:00,0.70445,0.70465,0.70445,0.70445,123500000.0
2009-12-23 18:04:00,0.70435,0.70435,0.70415,0.70415,106900000.0
2009-12-23 18:05:00,0.70435,0.70435,0.70405,0.70415,98700000.0
2009-12-23 18:06:00,0.70415,0.70415,0.70405,0.70405,120800000.0
2009-12-23 18:07:00,0.70405,0.70415,0.704,0.70415,171700000.0
2009-12-23 18:08:00,0.70415,0.70415,0.70405,0.70415,83200000.0
2009-12-23 18:09:00,0.70415,0.70435,0.70415,0.7043,106800000.0
2009-12-23 18:10:00,0.70425,0.7044,0.70425,0.7044,71200000.0
2009-12-23 18:11:00,0.70435,0.70455,0.70435,0.70455,134900000.0
2009-12-23 18:12:00,0.70455,0.70465,0.70455,0.7046,28500000.0
2009-12-23 18:13:00,0.7046,0.7046,0.70445,0.70445,206600000.0
2009-12-23 18:14:00,0.70445,0.70475,0.7044,0.70465,441300000.0
2009-12-23 18:15:00,0.7047,0.70475,0.70455,0.70465,211400000.0
2009-12-23 18:16:00,0.70465,0.70485,0.7046,0.70475,198300000.0
2009-12-23 18:17:00,0.70485,0.70485,0.70455,0.70475,252200000.0
2009-12-23 18:18:00,0.70475,0.70485,0.7046,0.70485,208100000.0
2009-12-23 18:19:00,0.70485,0.70495,0.7048,0.7048,131400000.0
2009-12-23 18:20:00,0.7048,0.705,0.70475,0.705,252800001.0
2009-12-23 18:21:00,0.705,0.70515,0.7049,0.70515,187000000.0
2009-12-23 18:22:00,0.70515,0.7054,0.7051,0.7051,201500000.0
2009-12-23 18:23:00,0.70505,0.70525,0.70495,0.705,125900000.0
2009-12-23 18:24:00,0.70495,0.70505,0.7048,0.70485,94100000.0
2009-12-23 18:25:00,0.7049,0.7049,0.70465,0.70475,87400000.0
2009-12-23 18:26:00,0.70475,0.70485,0.7047,0.70475,78300000.0
2009-12-23 18:27:00,0.70475,0.70475,0.7044,0.7045,197600000.0
2009-12-23 18:28:00,0.70445,0.70455,0.70435,0.70445,196100000.0
2009-12-23 18:29:00,0.70445,0.70445,0.7043,0.70435,249300000.0
2009-12-23 18:30:00,0.70435,0.70445,0.70385,0.7039,204300000.0
2009-12-23 18:31:00,0.7039,0.70415,0.70385,0.70415,210100000.0
2009-12-23 18:32:00,0.70415,0.70455,0.70415,0.7043,139200000.0
2009-12-23 18:33:00,0.7043,0.7043,0.70375,0.70375,169900000.0
2009-12-23 18:34:00,0.70375,0.70375,0.70355,0.70365,160200000.0
2009-12-23 18:35:00,0.7036,0.70365,0.7032,0.7033,256800000.0
2009-12-23 18:36:00,0.70325,0.70335,0.70325,0.70335,152700000.0
2009-12-23 18:37:00,0.70335,0.70345,0.70325,0.70335,158000000.0
2009-12-23 18:38:00,0.70335,0.70335,0.7033,0.7033,51500000.0
2009-12-23 18:39:00,0.70335,0.70385,0.7033,0.70385,115200000.0
2009-12-23 18:40:00,0.70385,0.70415,0.70385,0.7041,63900000.0
2009-12-23 18:41:00,0.7041,0.7043,0.7039,0.704,128300000.0
2009-12-23 18:42:00,0.704,0.70405,0.70385,0.70385,55900000.0
2009-12-23 18:43:00,0.7037,0.70385,0.70365,0.7038,39900000.0
2009-12-23 18:44:00,0.70385,0.7039,0.7037,0.70375,124100000.0
2009-12-23 18:45:00,0.70375,0.704,0.70365,0.70395,68000000.0
2009-12-23 18:46:00,0.70405,0.70415,0.70405,0.7041,25700000.0
2009-12-23 18:47:00,0.70425,0.70435,0.70425,0.70425,49800000.0
2009-12-23 18:48:00,0.70425,0.70425,0.70425,0.70425,32000000.0
2009-12-23 18:49:00,0.70425,0.70425,0.7041,0.7041,51700000.0
2009-12-23 18:50:00,0.70405,0.70415,0.70405,0.70415,56600000.0
2009-12-23 18:51:00,0.7042,0.70445,0.7042,0.7042,71100000.0
2009-12-23 18:52:00,0.70425,0.70485,0.70425,0.7046,69600000.0
2009-12-23 18:53:00,0.70465,0.70475,0.7046,0.70475,49500000.0
2009-12-23 18:54:00,0.7047,0.7051,0.70465,0.70505,107300000.0
2009-12-23 18:55:00,0.705,0.705,0.7049,0.705,75200000.0
2009-12-23 18:56:00,0.705,0.705,0.705,0.705,58800000.0
2009-12-23 18:57:00,0.705,0.70515,0.7049,0.70495,133500000.0
2009-12-23 18:58:00,0.70495,0.70525,0.7049,0.70525,158400000.0
2009-12-23 18:59:00,0.70525,0.7053,0.70525,0.7053,64000000.0
2009-12-23 19:00:00,0.7053,0.7053,0.7053,0.7053,7100000.0
2009-12-23 19:01:00,0.7053,0.7053,0.705,0.705,61000000.0
2009-12-23 19:02:00,0.705,0.70505,0.705,0.705,284900000.0
2009-12-23 19:03:00,0.705,0.705,0.70435,0.70435,70800000.0
2009-12-23 19:04:00,0.70435,0.7045,0.7043,0.7045,92400000.0
2009-12-23 19:05:00,0.70455,0.70455,0.70455,0.70455,1000000.0
2009-12-23 19:06:00,0.70455,0.7046,0.70445,0.70455,61700000.0
2009-12-23 19:07:00,0.70455,0.70465,0.70455,0.7046,39600000.0
2009-12-23 19:08:00,0.7046,0.70475,0.7045,0.7045,123200000.0
2009-12-23 19:09:00,0.7045,0.70455,0.70445,0.70445,77100000.0
2009-12-23 19:10:00,0.70455,0.70465,0.7045,0.70455,84700000.0
2009-12-23 19:11:00,0.7045,0.70455,0.7045,0.7045,21000000.0
2009-12-23 19:12:00,0.70445,0.7045,0.70445,0.7045,18300000.0
2009-12-23 19:13:00,0.7045,0.7045,0.7045,0.7045,12600000.0
2009-12-23 19:14:00,0.7045,0.7045,0.70425,0.7043,65000000.0
2009-12-23 19:15:00,0.70435,0.70445,0.70425,0.70435,32200000.0
2009-12-23 19:16:00,0.7043,0.70455,0.7043,0.70455,23300000.0
2009-12-23 19:17:00,0.7045,0.7051,0.7045,0.70505,116800000.0
2009-12-23 19:18:00,0.70505,0.70535,0.70505,0.70535,109300000.0
2009-12-23 19:19:00,0.70535,0.70535,0.7051,0.7053,64800000.0
2009-12-23 19:20:00,0.7053,0.7055,0.70525,0.70525,14000000.0
2009-12-23 19:21:00,0.70525,0.70535,0.70525,0.7053,50400000.0
2009-12-23 19:22:00,0.70535,0.70535,0.7052,0.70535,88900000.0
2009-12-23 19:23:00,0.7053,0.7053,0.7052,0.70525,27100000.0
2009-12-23 19:24:00,0.7053,0.70535,0.7052,0.7053,41700000.0
2009-12-23 19:25:00,0.70535,0.70545,0.70535,0.70535,37400000.0
2009-12-23 19:26:00,0.70535,0.70555,0.70535,0.70555,15800000.0
2009-12-23 19:27:00,0.70555,0.70555,0.70535,0.70545,39800000.0
2009-12-23 19:28:00,0.70545,0.70545,0.70505,0.70515,62600000.0
2009-12-23 19:29:00,0.70515,0.70535,0.70515,0.70515,96900000.0
2009-12-23 19:30:00,0.70515,0.70525,0.70505,0.70515,126800000.0
2009-12-23 19:31:00,0.70515,0.70515,0.70495,0.705,91100000.0
2009-12-23 19:32:00,0.70515,0.7052,0.70505,0.70505,48500000.0
2009-12-23 19:33:00,0.705,0.705,0.70485,0.70485,68400000.0
2009-12-23 19:34:00,0.70485,0.70505,0.70485,0.705,48500000.0
2009-12-23 19:35:00,0.70505,0.70505,0.705,0.705,66400000.0
2009-12-23 19:36:00,0.705,0.70515,0.705,0.70505,72500000.0
2009-12-23 19:37:00,0.70495,0.70525,0.70485,0.70525,44600000.0
2009-12-23 19:38:00,0.7052,0.70535,0.70515,0.70525,30300000.0
2009-12-23 19:39:00,0.7052,0.70525,0.70515,0.70515,16200000.0
2009-12-23 19:40:00,0.70515,0.70535,0.70515,0.70525,51000000.0
2009-12-23 19:41:00,0.70535,0.70555,0.7053,0.7055,28900000.0
2009-12-23 19:42:00,0.70575,0.70615,0.70545,0.70605,195500000.0
2009-12-23 19:43:00,0.70605,0.7063,0.70605,0.70605,290100000.0
2009-12-23 19:44:00,0.70605,0.7061,0.70595,0.706,133200000.0
2009-12-23 19:45:00,0.70605,0.70605,0.706,0.70605,65700000.0
2009-12-23 19:46:00,0.70615,0.70615,0.70605,0.70615,32300000.0
2009-12-23 19:47:00,0.70615,0.70615,0.70605,0.70605,31300000.0
2009-12-23 19:48:00,0.70605,0.70615,0.70605,0.70615,31400000.0
2009-12-23 19:49:00,0.70615,0.70615,0.7059,0.70595,95300000.0
2009-12-23 19:50:00,0.70595,0.70595,0.7057,0.70585,71000000.0
2009-12-23 19:51:00,0.70585,0.70585,0.7058,0.7058,17800000.0
2009-12-23 19:52:00,0.70585,0.70595,0.70575,0.70595,55200000.0
2009-12-23 19:53:00,0.70595,0.70595,0.70575,0.7058,25900000.0
2009-12-23 19:54:00,0.7058,0.70595,0.70575,0.7058,90299999.0
2009-12-23 19:55:00,0.70575,0.70605,0.70565,0.70605,163500000.0
2009-12-23 19:56:00,0.70605,0.70605,0.70585,0.70585,42800000.0
2009-12-23 19:57:00,0.70585,0.70585,0.7056,0.70565,37200000.0
2009-12-23 19:58:00,0.70565,0.70565,0.7055,0.7056,52900000.0
2009-12-23 19:59:00,0.7056,0.70575,0.7056,0.7057,20000000.0
2009-12-23 20:00:00,0.7057,0.7057,0.70545,0.70555,54400000.0
2009-12-23 20:01:00,0.70555,0.7056,0.70555,0.70555,48500000.0
2009-12-23 20:02:00,0.70565,0.70575,0.7055,0.70565,57700000.0
2009-12-23 20:03:00,0.70565,0.70575,0.7055,0.70575,38100000.0
2009-12-23 20:04:00,0.70575,0.7058,0.70575,0.70575,27200000.0
2009-12-23 20:05:00,0.70575,0.7058,0.70575,0.70575,53100000.0
2009-12-23 20:06:00,0.70575,0.70575,0.7055,0.7055,17800000.0
2009-12-23 20:07:00,0.7055,0.70555,0.7055,0.7055,25400000.0
2009-12-23 20:08:00,0.70555,0.70565,0.7055,0.7056,58800000.0
2009-12-23 20:09:00,0.7055,0.70555,0.7055,0.7055,17900000.0
2009-12-23 20:10:00,0.70555,0.7056,0.70555,0.7056,4200000.0
2009-12-23 20:11:00,0.7056,0.70565,0.7056,0.7056,4200000.0
2009-12-23 20:12:00,0.70575,0.70595,0.70575,0.70575,39600000.0
2009-12-23 20:13:00,0.70585,0.70585,0.70555,0.70555,41100000.0
2009-12-23 20:14:00,0.70555,0.70555,0.70555,0.70555,103800000.0
2009-12-23 20:15:00,0.70555,0.70565,0.70555,0.70565,63300000.0
2009-12-23 20:16:00,0.70565,0.70565,0.70565,0.70565,3200000.0
2009-12-23 20:17:00,0.70565,0.70565,0.70555,0.70555,10500000.0
2009-12-23 20:18:00,0.70555,0.70555,0.70555,0.70555,38000000.0
2009-12-23 20:19:00,0.70555,0.7056,0.7055,0.70555,45800000.0
2009-12-23 20:20:00,0.70555,0.70565,0.70555,0.70565,63100000.0
2009-12-23 20:21:00,0.70565,0.70585,0.70565,0.70585,41000000.0
2009-12-23 20:22:00,0.70585,0.70595,0.70585,0.7059,48100000.0
2009-12-23 20:23:00,0.706,0.706,0.7058,0.7058,44300000.0
2009-12-23 20:24:00,0.7058,0.7058,0.70575,0.7058,10400000.0
2009-12-23 20:25:00,0.7058,0.7058,0.7058,0.7058,3200000.0
2009-12-23 20:26:00,0.7058,0.7058,0.70575,0.7058,25700000.0
2009-12-23 20:27:00,0.7058,0.7058,0.70575,0.70575,13600000.0
2009-12-23 20:28:00,0.70575,0.70575,0.70565,0.70565,89700000.0
2009-12-23 20:29:00,0.70565,0.7057,0.70565,0.70565,38600000.0
2009-12-23 20:30:00,0.7056,0.70585,0.7056,0.7058,63000000.0
2009-12-23 20:31:00,0.70595,0.70595,0.70565,0.70565,57500000.0
2009-12-23 20:32:00,0.70575,0.70575,0.70565,0.70575,9900000.0
2009-12-23 20:33:00,0.70575,0.70575,0.70555,0.70555,49900000.0
2009-12-23 20:34:00,0.70565,0.70575,0.7056,0.7056,49800000.0
2009-12-23 20:35:00,0.7056,0.7056,0.7056,0.7056,8200000.0
2009-12-23 20:36:00,0.7056,0.7056,0.7055,0.70555,45400000.0
2009-12-23 20:37:00,0.70555,0.7056,0.70555,0.70555,16900000.0
2009-12-23 20:38:00,0.70555,0.70555,0.70535,0.70535,109700000.0
2009-12-23 20:39:00,0.70545,0.70555,0.70545,0.70545,82800000.0
2009-12-23 20:40:00,0.70545,0.70545,0.70545,0.70545,53500000.0
2009-12-23 20:41:00,0.70545,0.70555,0.705,0.705,89600000.0
2009-12-23 20:42:00,0.7051,0.7051,0.7051,0.7051,8100000.0
2009-12-23 20:43:00,0.70505,0.7051,0.705,0.705,50500000.0
2009-12-23 20:44:00,0.705,0.705,0.705,0.705,3200000.0
2009-12-23 20:45:00,0.70505,0.70505,0.705,0.70505,22600000.0
2009-12-23 20:46:00,0.70505,0.70505,0.70505,0.70505,38500000.0
2009-12-23 20:47:00,0.7052,0.70525,0.705,0.70525,20000000.0
2009-12-23 20:48:00,0.70525,0.70525,0.70495,0.705,40500000.0
2009-12-23 20:49:00,0.705,0.705,0.70495,0.705,23200000.0
2009-12-23 20:50:00,0.705,0.705,0.70495,0.70495,31500000.0
2009-12-23 20:51:00,0.7049,0.705,0.7049,0.705,35300000.0
2009-12-23 20:52:00,0.705,0.705,0.70495,0.705,12000000.0
2009-12-23 20:53:00,0.705,0.705,0.70495,0.70495,9200000.0
2009-12-23 20:54:00,0.70495,0.70495,0.70475,0.70475,54500000.0
2009-12-23 20:55:00,0.70475,0.70495,0.70465,0.70485,47600000.0
2009-12-23 20:56:00,0.70485,0.70495,0.70485,0.7049,48400000.0
2009-12-23 20:57:00,0.7049,0.70495,0.70485,0.70495,42800000.0
2009-12-23 20:58:00,0.7049,0.70505,0.70485,0.70505,49600000.0
2009-12-23 20:59:00,0.70505,0.70515,0.70505,0.70515,35900000.0
2009-12-23 21:00:00,0.70525,0.7054,0.70525,0.7054,152100000.0
2009-12-23 21:01:00,0.70535,0.70545,0.70535,0.70545,107400000.0
2009-12-23 21:02:00,0.70545,0.7055,0.70495,0.7051,102500000.0
2009-12-23 21:03:00,0.70515,0.70525,0.70505,0.70525,185800000.0
2009-12-23 21:04:00,0.70535,0.70535,0.70495,0.70495,137000000.0
2009-12-23 21:05:00,0.7049,0.70505,0.7049,0.70505,85900000.0
2009-12-23 21:06:00,0.70505,0.70505,0.70505,0.70505,16400000.0
2009-12-23 21:07:00,0.70505,0.70515,0.70505,0.70505,124300000.0
2009-12-23 21:08:00,0.70505,0.70515,0.70505,0.70505,67900000.0
2009-12-23 21:09:00,0.70505,0.70505,0.70505,0.70505,70700000.0
2009-12-23 21:10:00,0.70505,0.70505,0.70505,0.70505,98400000.0
2009-12-23 21:11:00,0.70505,0.70505,0.70505,0.70505,40500000.0
2009-12-23 21:12:00,0.70505,0.70515,0.70495,0.70495,93500000.0
2009-12-23 21:13:00,0.70495,0.70495,0.70465,0.70465,55300000.0
2009-12-23 21:14:00,0.70465,0.70465,0.70465,0.70465,38600000.0
2009-12-23 21:15:00,0.70465,0.7048,0.70465,0.70465,42100000.0
2009-12-23 21:16:00,0.70465,0.70475,0.70465,0.70475,55200000.0
2009-12-23 21:17:00,0.7046,0.70481,0.70445,0.70448,42400000.0
2009-12-23 21:18:00,0.70452,0.70464,0.7044,0.7044,9700000.0
2009-12-23 21:19:00,0.70456,0.70476,0.7045,0.70467,23200000.0
2009-12-23 21:20:00,0.70475,0.70475,0.7047,0.70475,32400000.0
2009-12-23 21:21:00,0.7047,0.70475,0.7047,0.70475,15200000.0
2009-12-23 21:22:00,0.70475,0.70475,0.70465,0.70465,41400000.0
2009-12-23 21:23:00,0.70465,0.70475,0.70465,0.70475,59100000.0
2009-12-23 21:24:00,0.70475,0.7048,0.70475,0.7048,25400000.0
2009-12-23 21:25:00,0.7048,0.7048,0.7047,0.70475,109000000.0
2009-12-23 21:26:00,0.70475,0.70475,0.70475,0.70475,21200000.0
2009-12-23 21:27:00,0.70475,0.70475,0.70465,0.70465,69200000.0
2009-12-23 21:28:00,0.70465,0.70475,0.70465,0.70475,71300000.0
2009-12-23 21:29:00,0.7047,0.7047,0.70465,0.70465,72600000.0
2009-12-23 21:30:00,0.70475,0.7048,0.70465,0.7047,135600000.0
2009-12-23 21:31:00,0.70475,0.70475,0.70475,0.70475,10100000.0
2009-12-23 21:32:00,0.70475,0.70475,0.70475,0.70475,30400000.0
2009-12-23 21:33:00,0.70475,0.705,0.70465,0.70495,59100000.0
2009-12-23 21:34:00,0.70495,0.70495,0.70465,0.70465,76800000.0
2009-12-23 21:35:00,0.70465,0.70465,0.70405,0.70415,82300000.0
2009-12-23 21:36:00,0.70415,0.70425,0.70415,0.7042,49600000.0
2009-12-23 21:37:00,0.7042,0.7042,0.7042,0.7042,14200000.0
2009-12-23 21:38:00,0.7042,0.70445,0.7042,0.7044,40300000.0
2009-12-23 21:39:00,0.7044,0.7044,0.7044,0.7044,2000000.0
2009-12-23 21:40:00,0.7045,0.7045,0.7045,0.7045,10000000.0
2009-12-23 21:41:00,0.7045,0.7045,0.7045,0.7045,3000000.0
2009-12-23 21:42:00,0.7045,0.7045,0.7045,0.7045,3000000.0
2009-12-23 21:43:00,0.7045,0.7045,0.7043,0.7043,16400000.0
2009-12-23 21:44:00,0.70435,0.70435,0.70435,0.70435,1600000.0
2009-12-23 21:45:00,0.70435,0.70435,0.70425,0.70425,30900000.0
2009-12-23 21:46:00,0.7043,0.70435,0.7043,0.7043,38800000.0
2009-12-23 21:47:00,0.7043,0.70435,0.70425,0.7043,114700000.0
2009-12-23 21:48:00,0.7043,0.7043,0.70425,0.70425,13900000.0
2009-12-23 21:49:00,0.70425,0.7043,0.70425,0.70425,18800000.0
2009-12-23 21:50:00,0.70425,0.7045,0.70425,0.7045,63100000.0
2009-12-23 21:51:00,0.7045,0.7046,0.7044,0.7046,46100000.0
2009-12-23 21:52:00,0.7047,0.7047,0.7045,0.7045,22600000.0
2009-12-23 21:53:00,0.7045,0.7046,0.7045,0.7045,12000000.0
2009-12-23 21:54:00,0.7045,0.7047,0.7045,0.7046,39200000.0
2009-12-23 21:55:00,0.7046,0.7046,0.70455,0.7046,6900000.0
2009-12-23 21:56:00,0.7045,0.7045,0.70435,0.70435,21200000.0
2009-12-23 21:57:00,0.7044,0.7045,0.70435,0.70435,23000000.0
2009-12-23 21:58:00,0.7044,0.7044,0.70435,0.7044,9400000.0
2009-12-23 21:59:00,0.7044,0.7044,0.70435,0.70435,51400000.0
2009-12-23 22:00:00,0.70435,0.70435,0.7043,0.7043,6700000.0
2009-12-23 22:01:00,0.70435,0.70435,0.70435,0.70435,4800000.0
2009-12-23 22:02:00,0.70435,0.70435,0.70435,0.70435,6400000.0
2009-12-23 22:03:00,0.7044,0.70445,0.70435,0.70445,33300000.0
2009-12-23 22:04:00,0.7044,0.7044,0.7044,0.7044,3300000.0
2009-12-23 22:05:00,0.7044,0.7044,0.7044,0.7044,5300000.0
2009-12-23 22:06:00,0.7044,0.7044,0.7044,0.7044,7600000.0
2009-12-23 22:07:00,0.70435,0.70455,0.70435,0.7044,69900000.0
2009-12-23 22:08:00,0.70445,0.70455,0.70425,0.70425,85900000.0
2009-12-23 22:09:00,0.70425,0.70425,0.70425,0.70425,1600000.0
2009-12-23 22:10:00,0.7042,0.7042,0.70405,0.70405,6600000.0
2009-12-23 22:11:00,0.7041,0.7041,0.704,0.7041,40000000.0
2009-12-23 22:12:00,0.7041,0.7041,0.7041,0.7041,5000000.0
2009-12-23 22:13:00,0.7041,0.7041,0.7039,0.7039,17600000.0
2009-12-23 22:14:00,0.7039,0.70395,0.7038,0.7039,77600000.0
2009-12-23 22:15:00,0.7039,0.7039,0.70385,0.70385,6800000.0
2009-12-23 22:16:00,0.70385,0.70385,0.70385,0.70385,25600000.0
2009-12-23 22:17:00,0.70385,0.70395,0.70375,0.70395,137500000.0
2009-12-23 22:18:00,0.7035,0.70388,0.70347,0.7038,64100000.0
2009-12-23 22:19:00,0.704,0.70415,0.704,0.7041,15200000.0
2009-12-23 22:20:00,0.7041,0.7041,0.7041,0.7041,11000000.0
2009-12-23 22:21:00,0.7041,0.7041,0.7041,0.7041,2000000.0
2009-12-23 22:22:00,0.7041,0.7041,0.7041,0.7041,7000000.0
2009-12-23 22:23:00,0.7041,0.7041,0.7041,0.7041,1000000.0
2009-12-23 22:24:00,0.7041,0.7041,0.7041,0.7041,1000000.0
2009-12-23 22:25:00,0.7041,0.7042,0.7041,0.7042,4000000.0
2009-12-23 22:26:00,0.7042,0.7042,0.7042,0.7042,1000000.0
2009-12-23 22:27:00,0.7042,0.7042,0.7042,0.7042,2000000.0
2009-12-23 22:28:00,0.70393,0.70394,0.70376,0.70381,7000000.0
2009-12-23 22:29:00,0.7042,0.7042,0.7042,0.7042,2100000.0
2009-12-23 22:30:00,0.7042,0.7042,0.7042,0.7042,8300000.0
2009-12-23 22:31:00,0.70349,0.70387,0.70349,0.70374,11600000.0
2009-12-23 22:32:00,0.7042,0.7042,0.7042,0.7042,5000000.0
2009-12-23 22:33:00,0.7042,0.7043,0.7042,0.7042,8000000.0
2009-12-23 22:34:00,0.70405,0.7041,0.70405,0.7041,11400000.0
2009-12-23 22:35:00,0.7041,0.7041,0.7041,0.7041,7000000.0
2009-12-23 22:36:00,0.7041,0.7041,0.70405,0.70405,7000000.0
2009-12-23 22:37:00,0.7041,0.7041,0.70405,0.70405,5000000.0
2009-12-23 22:38:00,0.70405,0.70405,0.70405,0.70405,2400000.0
2009-12-23 22:39:00,0.70425,0.70475,0.70425,0.7047,100000000.0
2009-12-23 22:40:00,0.7047,0.7047,0.7043,0.70465,98800000.0
2009-12-23 22:41:00,0.70465,0.70465,0.70425,0.7043,133200000.0
2009-12-23 22:42:00,0.7043,0.70475,0.7043,0.70465,173800000.0
2009-12-23 22:43:00,0.70465,0.70465,0.7045,0.7045,35100000.0
2009-12-23 22:44:00,0.7045,0.7045,0.70445,0.70445,21900000.0
2009-12-23 22:45:00,0.70445,0.7045,0.7044,0.70445,39000000.0
2009-12-23 22:46:00,0.70445,0.70445,0.70445,0.70445,14400000.0
2009-12-23 22:47:00,0.7046,0.7046,0.70445,0.70445,7000000.0
2009-12-23 22:48:00,0.7042,0.70441,0.70415,0.70435,28400000.0
2009-12-23 22:49:00,0.70445,0.7046,0.70395,0.7042,52500000.0
2009-12-23 22:50:00,0.7042,0.7042,0.70385,0.70395,38300000.0
2009-12-23 22:51:00,0.70415,0.7045,0.70415,0.70445,20200000.0
2009-12-23 22:52:00,0.70445,0.70445,0.70415,0.70425,41400000.0
2009-12-23 22:53:00,0.70425,0.70445,0.70425,0.70435,11400000.0
2009-12-23 22:54:00,0.70435,0.70435,0.70435,0.70435,5000000.0
2009-12-23 22:55:00,0.70435,0.70435,0.70435,0.70435,2000000.0
2009-12-23 22:56:00,0.70435,0.70435,0.70435,0.70435,12100000.0
2009-12-23 22:57:00,0.70435,0.70435,0.70435,0.70435,2000000.0
2009-12-23 22:58:00,0.70435,0.70435,0.7036,0.7039,82900000.0
2009-12-23 22:59:00,0.7039,0.70415,0.70385,0.70385,63700000.0
2009-12-23 23:00:00,0.70385,0.70385,0.70385,0.70385,6000000.0
2009-12-23 23:01:00,0.70385,0.70385,0.7037,0.70375,64200000.0
2009-12-23 23:02:00,0.7037,0.7037,0.70365,0.70365,33200000.0
2009-12-23 23:03:00,0.7036,0.7036,0.7033,0.7034,29800000.0
2009-12-23 23:04:00,0.7034,0.7038,0.7034,0.7038,32000000.0
2009-12-23 23:05:00,0.7038,0.7041,0.7038,0.7041,11200000.0
2009-12-23 23:06:00,0.7041,0.7041,0.7041,0.7041,1600000.0
2009-12-23 23:07:00,0.7041,0.7041,0.7041,0.7041,14400000.0
2009-12-23 23:08:00,0.7041,0.7041,0.7041,0.7041,7200000.0
2009-12-23 23:09:00,0.70415,0.70415,0.704,0.70405,36000000.0
2009-12-23 23:10:00,0.7041,0.70425,0.704,0.7042,62800000.0
2009-12-23 23:11:00,0.70415,0.7042,0.7041,0.7041,11200000.0
2009-12-23 23:12:00,0.7041,0.7043,0.7041,0.7043,50400000.0
2009-12-23 23:13:00,0.7043,0.7043,0.70425,0.7043,12000000.0
2009-12-23 23:14:00,0.70425,0.7046,0.70425,0.7045,29700000.0
2009-12-23 23:15:00,0.7044,0.7044,0.7043,0.7043,10900000.0
2009-12-23 23:16:00,0.70425,0.70425,0.704,0.704,18800000.0
2009-12-23 23:17:00,0.7039,0.70396,0.70372,0.70384,63200000.0
2009-12-23 23:18:00,0.704,0.70405,0.70395,0.70395,44400000.0
2009-12-23 23:19:00,0.70395,0.704,0.70395,0.704,46400000.0
2009-12-23 23:20:00,0.704,0.704,0.704,0.704,9800000.0
2009-12-23 23:21:00,0.70403,0.70423,0.70396,0.70423,8000000.0
2009-12-23 23:22:00,0.704,0.704,0.70375,0.70375,11900000.0
2009-12-23 23:23:00,0.70375,0.704,0.70375,0.7038,59900000.0
2009-12-23 23:24:00,0.70353,0.70366,0.70342,0.7035,79800000.0
2009-12-23 23:25:00,0.7038,0.7041,0.70365,0.70385,54600000.0
2009-12-23 23:26:00,0.70405,0.70405,0.70385,0.70385,4300000.0
2009-12-23 23:27:00,0.70345,0.70371,0.70326,0.70354,53300000.0
2009-12-23 23:28:00,0.70347,0.70374,0.70347,0.70361,28200000.0
2009-12-23 23:29:00,0.70385,0.7039,0.70385,0.7039,9100000.0
2009-12-23 23:30:00,0.70395,0.70395,0.70395,0.70395,6000000.0
2009-12-23 23:31:00,0.70395,0.70415,0.70395,0.70405,36500000.0
2009-12-23 23:32:00,0.7038,0.70399,0.70369,0.7037,22500000.0
2009-12-23 23:33:00,0.704,0.704,0.7039,0.70395,15200000.0
2009-12-23 23:34:00,0.70395,0.70395,0.70395,0.70395,2400000.0
2009-12-23 23:35:00,0.70395,0.70395,0.70395,0.70395,1200000.0
2009-12-23 23:36:00,0.70383,0.7039,0.70377,0.70384,47400000.0
2009-12-23 23:37:00,0.70415,0.70415,0.7038,0.7038,19300000.0
2009-12-23 23:38:00,0.70381,0.70383,0.70358,0.70365,28800000.0
2009-12-23 23:39:00,0.70375,0.70375,0.70375,0.70375,40100000.0
2009-12-23 23:40:00,0.70375,0.70375,0.70375,0.70375,4000000.0
2009-12-23 23:41:00,0.70375,0.70375,0.70375,0.70375,4000000.0
2009-12-23 23:42:00,0.7038,0.70385,0.7038,0.7038,13000000.0
2009-12-23 23:43:00,0.70364,0.70378,0.70347,0.70365,62600000.0
2009-12-23 23:44:00,0.70365,0.70372,0.70359,0.70361,105000000.0
2009-12-23 23:45:00,0.70395,0.70405,0.70395,0.70405,34000000.0
2009-12-23 23:46:00,0.70405,0.7042,0.70405,0.70405,11200000.0
2009-12-23 23:47:00,0.70405,0.70405,0.70405,0.70405,10000000.0
2009-12-23 23:48:00,0.70415,0.70415,0.70315,0.70405,31900000.0
2009-12-23 23:49:00,0.70405,0.70405,0.7034,0.704,37400000.0
2009-12-23 23:50:00,0.70415,0.70415,0.70415,0.70415,13200000.0
2009-12-23 23:51:00,0.70415,0.70415,0.70415,0.70415,1600000.0
2009-12-23 23:52:00,0.70396,0.70396,0.70382,0.70382,9600000.0
2009-12-23 23:53:00,0.7041,0.7042,0.704,0.7042,40200000.0
2009-12-23 23:54:00,0.70415,0.7042,0.70415,0.7042,23800000.0
2009-12-23 23:55:00,0.7042,0.7042,0.7042,0.7042,1600000.0
2009-12-23 23:56:00,0.70381,0.70405,0.70381,0.70402,30500000.0
2009-12-23 23:57:00,0.7043,0.7043,0.7043,0.7043,3200000.0
2009-12-23 23:58:00,0.7043,0.7043,0.7043,0.7043,1600000.0
2009-12-23 23:59:00,0.70425,0.70425,0.7042,0.7042,4200000.0
2009-12-24 00:00:00,0.70405,0.70405,0.704,0.70405,8800000.0
2009-12-24 00:01:00,0.70405,0.70405,0.70405,0.70405,3000000.0
2009-12-24 00:02:00,0.7042,0.7042,0.7042,0.7042,1600000.0
2009-12-24 00:03:00,0.7042,0.7042,0.70415,0.7042,11200000.0
2009-12-24 00:04:00,0.7042,0.7042,0.7042,0.7042,1600000.0
2009-12-24 00:05:00,0.70415,0.70415,0.70405,0.70405,27000000.0
2009-12-24 00:06:00,0.704,0.7042,0.70395,0.704,28800000.0
2009-12-24 00:07:00,0.704,0.70405,0.704,0.70405,28800000.0
2009-12-24 00:08:00,0.70415,0.7044,0.704,0.704,34100000.0
2009-12-24 00:09:00,0.7041,0.70415,0.7041,0.70415,14200000.0
2009-12-24 00:10:00,0.70415,0.70415,0.70415,0.70415,18900000.0
2009-12-24 00:11:00,0.70415,0.70415,0.70355,0.70355,4700000.0
2009-12-24 00:12:00,0.70385,0.7039,0.70385,0.7039,3600000.0
2009-12-24 00:13:00,0.70415,0.70415,0.70415,0.70415,3000000.0
2009-12-24 00:14:00,0.70415,0.70415,0.70415,0.70415,2000000.0
2009-12-24 00:15:00,0.70415,0.70415,0.70405,0.70405,14800000.0
2009-12-24 00:16:00,0.70405,0.70405,0.70405,0.70405,13600000.0
2009-12-24 00:17:00,0.70405,0.70405,0.70395,0.70405,11000000.0
2009-12-24 00:18:00,0.7041,0.7041,0.70395,0.70395,34600000.0
2009-12-24 00:19:00,0.70395,0.70395,0.70365,0.70365,33700000.0
2009-12-24 00:20:00,0.70365,0.70365,0.70365,0.70365,2000000.0
2009-12-24 00:21:00,0.70365,0.70365,0.70275,0.70275,11000000.0
2009-12-24 00:22:00,0.70285,0.70285,0.70275,0.70275,21200000.0
2009-12-24 00:23:00,0.70275,0.70305,0.70275,0.70305,14300000.0
2009-12-24 00:24:00,0.7032,0.70335,0.7032,0.70325,8400000.0
2009-12-24 00:25:00,0.70335,0.70335,0.70335,0.70335,3000000.0
2009-12-24 00:26:00,0.7033,0.7033,0.7031,0.7031,5600000.0
2009-12-24 00:27:00,0.7031,0.70315,0.7031,0.70315,7500000.0
2009-12-24 00:28:00,0.70311,0.70324,0.70291,0.703,77800000.0
2009-12-24 00:29:00,0.7031,0.7031,0.7031,0.7031,4900000.0
2009-12-24 00:30:00,0.7031,0.7031,0.7031,0.7031,2400000.0
2009-12-24 00:31:00,0.70315,0.70355,0.70315,0.70355,12200000.0
2009-12-24 00:32:00,0.7035,0.7035,0.70325,0.70325,31200000.0
2009-12-24 00:33:00,0.70335,0.70345,0.70335,0.70335,22700000.0
2009-12-24 00:34:00,0.7034,0.70345,0.7034,0.70345,15200000.0
2009-12-24 00:35:00,0.70345,0.7037,0.70345,0.7037,29600000.0
2009-12-24 00:36:00,0.70375,0.70375,0.70375,0.70375,4800000.0
2009-12-24 00:37:00,0.7038,0.70385,0.7038,0.70385,3200000.0
2009-12-24 00:38:00,0.70385,0.70385,0.70385,0.70385,1600000.0
2009-12-24 00:39:00,0.70385,0.70385,0.70385,0.70385,1600000.0
2009-12-24 00:40:00,0.70385,0.70395,0.70385,0.70385,12900000.0
2009-12-24 00:41:00,0.7039,0.70405,0.7039,0.70405,10400000.0
2009-12-24 00:42:00,0.7041,0.7041,0.7041,0.7041,4800000.0
2009-12-24 00:43:00,0.70352,0.70387,0.70343,0.70366,55100000.0
2009-12-24 00:44:00,0.70405,0.70405,0.70405,0.70405,4800000.0
2009-12-24 00:45:00,0.70395,0.70395,0.70385,0.70385,33600000.0
2009-12-24 00:46:00,0.70385,0.70385,0.70385,0.70385,1600000.0
2009-12-24 00:47:00,0.70385,0.70385,0.70385,0.70385,1600000.0
2009-12-24 00:48:00,0.70385,0.70385,0.7038,0.7038,6400000.0
2009-12-24 00:49:00,0.7038,0.70385,0.7038,0.70385,6400000.0
2009-12-24 00:50:00,0.70385,0.70385,0.70385,0.70385,1600000.0
2009-12-24 00:51:00,0.70367,0.70369,0.70349,0.70349,8400000.0
2009-12-24 00:52:00,0.70343,0.70378,0.70343,0.70348,24800000.0
2009-12-24 00:53:00,0.70385,0.704,0.70385,0.704,4800000.0
2009-12-24 00:54:00,0.704,0.704,0.704,0.704,1600000.0
2009-12-24 00:55:00,0.70372,0.70375,0.70366,0.70366,10000000.0
2009-12-24 00:56:00,0.70365,0.70376,0.70364,0.70368,21200000.0
2009-12-24 00:57:00,0.70395,0.704,0.70395,0.704,11200000.0
2009-12-24 00:58:00,0.70395,0.70395,0.7039,0.7039,8000000.0
2009-12-24 00:59:00,0.7039,0.70405,0.7039,0.70395,16200000.0
2009-12-24 01:00:00,0.7039,0.7039,0.70385,0.70385,6400000.0
2009-12-24 01:01:00,0.70385,0.70385,0.70385,0.70385,6400000.0
2009-12-24 01:02:00,0.70385,0.70385,0.70385,0.70385,4800000.0
2009-12-24 01:03:00,0.70385,0.70385,0.70385,0.70385,1600000.0
2009-12-24 01:04:00,0.70385,0.70385,0.70385,0.70385,1600000.0
2009-12-24 01:05:00,0.7039,0.7039,0.7039,0.7039,1600000.0
2009-12-24 01:06:00,0.7039,0.70395,0.7039,0.70395,3200000.0
2009-12-24 01:07:00,0.7039,0.704,0.7039,0.70395,14400000.0
2009-12-24 01:08:00,0.70395,0.7042,0.70395,0.7042,8000000.0
2009-12-24 01:09:00,0.7043,0.7043,0.70425,0.70425,9600000.0
2009-12-24 01:10:00,0.70425,0.70425,0.7042,0.7042,5600000.0
2009-12-24 01:11:00,0.70389,0.70403,0.70375,0.70403,22800000.0
2009-12-24 01:12:00,0.7042,0.70445,0.7042,0.70445,8800000.0
2009-12-24 01:13:00,0.70445,0.70455,0.70445,0.70455,25600000.0
2009-12-24 01:14:00,0.70455,0.70465,0.70455,0.70465,28400000.0
2009-12-24 01:15:00,0.70465,0.70475,0.70455,0.70455,35000000.0
2009-12-24 01:16:00,0.70455,0.70455,0.70455,0.70455,4000000.0
2009-12-24 01:17:00,0.70465,0.7047,0.70455,0.70455,16700000.0
2009-12-24 01:18:00,0.70455,0.70455,0.70455,0.70455,4000000.0
2009-12-24 01:19:00,0.70435,0.7045,0.70429,0.70444,34100000.0
2009-12-24 01:20:00,0.7046,0.7046,0.7046,0.7046,1600000.0
2009-12-24 01:21:00,0.70475,0.70475,0.70475,0.70475,9300000.0
2009-12-24 01:22:00,0.70475,0.7048,0.7045,0.70455,52800000.0
2009-12-24 01:23:00,0.70455,0.70475,0.70455,0.70475,7400000.0
2009-12-24 01:24:00,0.7047,0.7047,0.7047,0.7047,2400000.0
2009-12-24 01:25:00,0.70453,0.70468,0.70436,0.70436,34200000.0
2009-12-24 01:26:00,0.70475,0.7048,0.70475,0.7048,3600000.0
2009-12-24 01:27:00,0.70475,0.70485,0.70475,0.70485,6000000.0
2009-12-24 01:28:00,0.70485,0.70485,0.7048,0.70485,17200000.0
2009-12-24 01:29:00,0.70485,0.70485,0.70485,0.70485,4800000.0
2009-12-24 01:30:00,0.70485,0.70485,0.70485,0.70485,1600000.0
2009-12-24 01:31:00,0.70512,0.70512,0.70445,0.70462,55200000.0
2009-12-24 01:32:00,0.70485,0.70485,0.70485,0.70485,1600000.0
2009-12-24 01:33:00,0.7048,0.70485,0.70475,0.70485,29700000.0
2009-12-24 01:34:00,0.70485,0.70485,0.70475,0.70475,12100000.0
2009-12-24 01:35:00,0.70475,0.7048,0.70465,0.70465,68000000.0
2009-12-24 01:36:00,0.70475,0.7048,0.70465,0.7048,124000000.0
2009-12-24 01:37:00,0.70475,0.70475,0.70475,0.70475,1600000.0
2009-12-24 01:38:00,0.70475,0.7049,0.70445,0.70445,55300000.0
2009-12-24 01:39:00,0.70445,0.70445,0.70445,0.70445,3000000.0
2009-12-24 01:40:00,0.70445,0.70445,0.70445,0.70445,8700000.0
2009-12-24 01:41:00,0.70445,0.70445,0.70445,0.70445,19500000.0
2009-12-24 01:42:00,0.70445,0.70445,0.7043,0.7044,27100000.0
2009-12-24 01:43:00,0.7044,0.7044,0.70435,0.70435,5900000.0
2009-12-24 01:44:00,0.70395,0.70421,0.70365,0.70365,38400000.0
2009-12-24 01:45:00,0.70435,0.70435,0.70435,0.70435,4900000.0
2009-12-24 01:46:00,0.70435,0.7044,0.70435,0.7044,11400000.0
2009-12-24 01:47:00,0.7044,0.7044,0.70435,0.70435,4400000.0
2009-12-24 01:48:00,0.70445,0.70455,0.7044,0.7044,28900000.0
2009-12-24 01:49:00,0.7044,0.70455,0.7044,0.70445,26900000.0
2009-12-24 01:50:00,0.70445,0.70445,0.7044,0.7044,3200000.0
2009-12-24 01:51:00,0.70445,0.70445,0.70435,0.70435,31200000.0
2009-12-24 01:52:00,0.70435,0.70435,0.70435,0.70435,1600000.0
2009-12-24 01:53:00,0.70435,0.70435,0.70435,0.70435,1600000.0
2009-12-24 01:54:00,0.70406,0.70423,0.70403,0.70419,30800000.0
2009-12-24 01:55:00,0.70435,0.70435,0.7042,0.70425,13000000.0
2009-12-24 01:56:00,0.70425,0.70425,0.70415,0.70415,5800000.0
2009-12-24 01:57:00,0.7042,0.7043,0.7042,0.70425,4200000.0
2009-12-24 01:58:00,0.70425,0.70425,0.70425,0.70425,8000000.0
2009-12-24 01:59:00,0.70425,0.7045,0.70415,0.7043,20100000.0
2009-12-24 02:00:00,0.70435,0.7045,0.7043,0.7043,15400000.0
2009-12-24 02:01:00,0.70435,0.70435,0.7043,0.70435,11200000.0
2009-12-24 02:02:00,0.7043,0.7043,0.7043,0.7043,4800000.0
2009-12-24 02:03:00,0.70435,0.70435,0.7043,0.7043,14400000.0
2009-12-24 02:04:00,0.70425,0.70435,0.7042,0.70435,36800000.0
2009-12-24 02:05:00,0.70455,0.7046,0.7044,0.7045,55400000.0
2009-12-24 02:06:00,0.7045,0.70455,0.70445,0.70455,32800000.0
2009-12-24 02:07:00,0.7045,0.7045,0.7045,0.7045,1000000.0
2009-12-24 02:08:00,0.70445,0.7045,0.70435,0.70435,35800000.0
2009-12-24 02:09:00,0.70435,0.70435,0.7041,0.70415,36400000.0
2009-12-24 02:10:00,0.7041,0.7041,0.70395,0.70405,34800000.0
2009-12-24 02:11:00,0.70405,0.70405,0.70405,0.70405,1600000.0
2009-12-24 02:12:00,0.70405,0.7045,0.70405,0.70445,43300000.0
2009-12-24 02:13:00,0.70445,0.7045,0.70435,0.7044,75600000.0
2009-12-24 02:14:00,0.7044,0.70445,0.7044,0.7044,22400000.0
2009-12-24 02:15:00,0.70445,0.7045,0.7044,0.70445,41000000.0
2009-12-24 02:16:00,0.70445,0.70445,0.7044,0.7044,18800000.0
2009-12-24 02:17:00,0.7044,0.7045,0.7044,0.70445,43000000.0
2009-12-24 02:18:00,0.70445,0.70445,0.70445,0.70445,14200000.0
2009-12-24 02:19:00,0.70445,0.70445,0.70445,0.70445,4000000.0
2009-12-24 02:20:00,0.70426,0.7046,0.70394,0.70394,22000000.0
2009-12-24 02:21:00,0.70394,0.70432,0.70394,0.70417,36000000.0
2009-12-24 02:22:00,0.7045,0.7048,0.7045,0.7048,19000000.0
2009-12-24 02:23:00,0.70485,0.70485,0.70475,0.70475,17000000.0
2009-12-24 02:24:00,0.7047,0.70475,0.7047,0.7047,18800000.0
2009-12-24 02:25:00,0.70465,0.70485,0.70455,0.7047,46200000.0
2009-12-24 02:26:00,0.7047,0.70475,0.70465,0.7047,42400000.0
2009-12-24 02:27:00,0.70475,0.70475,0.7047,0.70475,9600000.0
2009-12-24 02:28:00,0.7047,0.70475,0.7047,0.70475,3200000.0
2009-12-24 02:29:00,0.7047,0.7047,0.7046,0.7046,30400000.0
2009-12-24 02:30:00,0.7046,0.7046,0.7046,0.7046,11200000.0
2009-12-24 02:31:00,0.70455,0.70455,0.70445,0.70445,20000000.0
2009-12-24 02:32:00,0.7045,0.70455,0.7045,0.70455,22400000.0
2009-12-24 02:33:00,0.70455,0.70455,0.70445,0.70445,39200000.0
2009-12-24 02:34:00,0.70445,0.7045,0.70445,0.7045,16400000.0
2009-12-24 02:35:00,0.70445,0.70445,0.70445,0.70445,9800000.0
2009-12-24 02:36:00,0.70445,0.70445,0.70445,0.70445,6600000.0
2009-12-24 02:37:00,0.7045,0.7047,0.70445,0.7046,53500000.0
2009-12-24 02:38:00,0.70455,0.70455,0.7045,0.70455,16000000.0
2009-12-24 02:39:00,0.70455,0.7046,0.70455,0.70455,17600000.0
2009-12-24 02:40:00,0.7046,0.7046,0.7046,0.7046,4800000.0
2009-12-24 02:41:00,0.7046,0.7046,0.70435,0.70455,18800000.0
2009-12-24 02:42:00,0.70455,0.70455,0.70445,0.70455,20800000.0
2009-12-24 02:43:00,0.70455,0.70455,0.70455,0.70455,1600000.0
2009-12-24 02:44:00,0.70406,0.70438,0.70406,0.70428,12600000.0
2009-12-24 02:45:00,0.70455,0.70455,0.7044,0.7044,25000000.0
2009-12-24 02:46:00,0.70435,0.70435,0.70425,0.70425,18400000.0
2009-12-24 02:47:00,0.7043,0.70435,0.70425,0.70425,11400000.0
2009-12-24 02:48:00,0.70425,0.70425,0.70425,0.70425,7600000.0
2009-12-24 02:49:00,0.70425,0.70435,0.70425,0.70435,8100000.0
2009-12-24 02:50:00,0.70435,0.70435,0.7042,0.7042,6800000.0
2009-12-24 02:51:00,0.70425,0.70425,0.70425,0.70425,3200000.0
2009-12-24 02:52:00,0.7043,0.7043,0.70425,0.70425,19800000.0
2009-12-24 02:53:00,0.70425,0.7043,0.70425,0.7043,10000000.0
2009-12-24 02:54:00,0.70435,0.7045,0.70435,0.7045,16000000.0
2009-12-24 02:55:00,0.70445,0.7046,0.7043,0.70435,48300000.0
2009-12-24 02:56:00,0.70435,0.7046,0.7043,0.70455,49600000.0
2009-12-24 02:57:00,0.7045,0.7045,0.7045,0.7045,12500000.0
2009-12-24 02:58:00,0.70445,0.70445,0.70425,0.70425,80700000.0
2009-12-24 02:59:00,0.70425,0.70425,0.70425,0.70425,18100000.0
2009-12-24 03:00:00,0.70392,0.70432,0.70385,0.70432,26200000.0
2009-12-24 03:01:00,0.7043,0.7043,0.7043,0.7043,9600000.0
2009-12-24 03:02:00,0.7043,0.7044,0.7043,0.70435,14000000.0
2009-12-24 03:03:00,0.70435,0.70435,0.7043,0.7043,8100000.0
2009-12-24 03:04:00,0.7043,0.70455,0.7043,0.70445,35500000.0
2009-12-24 03:05:00,0.7045,0.7045,0.70445,0.70445,11200000.0
2009-12-24 03:06:00,0.70445,0.7045,0.70445,0.7045,8000000.0
2009-12-24 03:07:00,0.70445,0.70445,0.70445,0.70445,3200000.0
2009-12-24 03:08:00,0.70445,0.70485,0.70445,0.70475,35200000.0
2009-12-24 03:09:00,0.70475,0.7048,0.70475,0.7048,3200000.0
2009-12-24 03:10:00,0.70485,0.70495,0.70455,0.7047,101600000.0
2009-12-24 03:11:00,0.7047,0.7047,0.7047,0.7047,19200000.0
2009-12-24 03:12:00,0.7047,0.7047,0.7047,0.7047,9600000.0
2009-12-24 03:13:00,0.7047,0.7048,0.70465,0.70475,38800000.0
2009-12-24 03:14:00,0.70475,0.70475,0.70455,0.7046,45000000.0
2009-12-24 03:15:00,0.70465,0.7047,0.7046,0.70465,78800000.0
2009-12-24 03:16:00,0.70465,0.70465,0.70465,0.70465,11900000.0
2009-12-24 03:17:00,0.70465,0.70465,0.70465,0.70465,1800000.0
2009-12-24 03:18:00,0.70475,0.70485,0.70475,0.70485,7600000.0
2009-12-24 03:19:00,0.7048,0.7048,0.7048,0.7048,4800000.0
2009-12-24 03:20:00,0.70485,0.70485,0.70475,0.70475,5200000.0
2009-12-24 03:21:00,0.70485,0.70485,0.70485,0.70485,5000000.0
2009-12-24 03:22:00,0.70485,0.70495,0.70485,0.7049,25700000.0
2009-12-24 03:23:00,0.70495,0.705,0.70495,0.705,9600000.0
2009-12-24 03:24:00,0.70495,0.70495,0.7047,0.7047,45200000.0
2009-12-24 03:25:00,0.70475,0.70475,0.7047,0.70475,8600000.0
2009-12-24 03:26:00,0.70475,0.705,0.70475,0.70485,88000000.0
2009-12-24 03:27:00,0.7048,0.70485,0.70475,0.70485,21000000.0
2009-12-24 03:28:00,0.70485,0.7049,0.70485,0.7049,4800000.0
2009-12-24 03:29:00,0.70485,0.70485,0.70485,0.70485,4800000.0
2009-12-24 03:30:00,0.70485,0.70485,0.70485,0.70485,3200000.0
2009-12-24 03:31:00,0.70387,0.7044,0.70387,0.70437,28900000.0
2009-12-24 03:32:00,0.70475,0.70505,0.70475,0.70495,17900000.0
2009-12-24 03:33:00,0.70495,0.70505,0.70495,0.70495,12800000.0
2009-12-24 03:34:00,0.705,0.70505,0.705,0.705,6400000.0
2009-12-24 03:35:00,0.705,0.7051,0.705,0.7051,6400000.0
2009-12-24 03:36:00,0.7051,0.70515,0.70505,0.70515,19200000.0
2009-12-24 03:37:00,0.70515,0.70515,0.70515,0.70515,1600000.0
2009-12-24 03:38:00,0.70476,0.70492,0.70461,0.70486,17600000.0
2009-12-24 03:39:00,0.70504,0.70504,0.70451,0.70451,11000000.0
2009-12-24 03:40:00,0.70468,0.70519,0.70408,0.70442,37500000.0
2009-12-24 03:41:00,0.70505,0.70505,0.70505,0.70505,1000000.0
2009-12-24 03:42:00,0.70505,0.70515,0.70505,0.70515,5500000.0
2009-12-24 03:43:00,0.70466,0.705,0.70466,0.70492,71200000.0
2009-12-24 03:44:00,0.70525,0.70535,0.70525,0.70525,17600000.0
2009-12-24 03:45:00,0.70535,0.70535,0.7051,0.7052,64000000.0
2009-12-24 03:46:00,0.7052,0.70525,0.7052,0.70525,9600000.0
2009-12-24 03:47:00,0.70525,0.70525,0.70525,0.70525,1600000.0
2009-12-24 03:48:00,0.70525,0.7053,0.70525,0.70525,14400000.0
2009-12-24 03:49:00,0.70525,0.7053,0.70525,0.7053,12800000.0
2009-12-24 03:50:00,0.7053,0.70535,0.7053,0.70535,8000000.0
2009-12-24 03:51:00,0.7054,0.70555,0.7053,0.70555,93700000.0
2009-12-24 03:52:00,0.70555,0.70565,0.7054,0.70545,30500000.0
2009-12-24 03:53:00,0.70545,0.70555,0.70535,0.7055,50400000.0
2009-12-24 03:54:00,0.70555,0.70555,0.7055,0.70555,11200000.0
2009-12-24 03:55:00,0.70555,0.70555,0.70555,0.70555,8000000.0
2009-12-24 03:56:00,0.70555,0.70555,0.7055,0.7055,11200000.0
2009-12-24 03:57:00,0.70545,0.70545,0.70545,0.70545,1600000.0
2009-12-24 03:58:00,0.70545,0.70545,0.70545,0.70545,11800000.0
2009-12-24 03:59:00,0.70545,0.70545,0.70545,0.70545,3700000.0
2009-12-24 04:00:00,0.70545,0.70545,0.70545,0.70545,1800000.0
2009-12-24 04:01:00,0.70545,0.70555,0.70545,0.70555,11500000.0
2009-12-24 04:02:00,0.70545,0.7055,0.70545,0.70545,7000000.0
2009-12-24 04:03:00,0.70545,0.70545,0.70545,0.70545,9000000.0
2009-12-24 04:04:00,0.7055,0.70555,0.70535,0.70535,17800000.0
2009-12-24 04:05:00,0.70535,0.70535,0.70525,0.70535,12000000.0
2009-12-24 04:06:00,0.70535,0.70545,0.70535,0.70535,34400000.0
2009-12-24 04:07:00,0.7054,0.7055,0.70515,0.70515,49900000.0
2009-12-24 04:08:00,0.70515,0.70515,0.70515,0.70515,12800000.0
2009-12-24 04:09:00,0.70515,0.70515,0.70515,0.70515,9800000.0
2009-12-24 04:10:00,0.70515,0.7052,0.70515,0.7052,27200000.0
2009-12-24 04:11:00,0.70525,0.7054,0.70525,0.70525,45800000.0
2009-12-24 04:12:00,0.70525,0.70545,0.70525,0.70535,52300000.0
2009-12-24 04:13:00,0.70545,0.7055,0.7054,0.7054,36900000.0
2009-12-24 04:14:00,0.70545,0.70575,0.70545,0.70575,32300000.0
2009-12-24 04:15:00,0.7057,0.7061,0.70565,0.70605,79000000.0
2009-12-24 04:16:00,0.706,0.706,0.7057,0.7057,41800000.0
2009-12-24 04:17:00,0.70575,0.7058,0.70565,0.70565,22400000.0
2009-12-24 04:18:00,0.7056,0.7056,0.70535,0.70535,89300000.0
2009-12-24 04:19:00,0.7054,0.70555,0.7054,0.70555,62900000.0
2009-12-24 04:20:00,0.70555,0.70555,0.7054,0.7055,77200000.0
2009-12-24 04:21:00,0.7055,0.7056,0.70545,0.7055,56800000.0
2009-12-24 04:22:00,0.70545,0.70565,0.70545,0.70565,43000000.0
2009-12-24 04:23:00,0.7056,0.70595,0.7056,0.7058,73300000.0
2009-12-24 04:24:00,0.7058,0.7058,0.7058,0.7058,1600000.0
2009-12-24 04:25:00,0.7058,0.70585,0.7058,0.7058,16000000.0
2009-12-24 04:26:00,0.70585,0.70595,0.70585,0.70595,8000000.0
2009-12-24 04:27:00,0.706,0.70605,0.706,0.70605,9600000.0
2009-12-24 04:28:00,0.70605,0.70605,0.70595,0.706,25800000.0
2009-12-24 04:29:00,0.706,0.706,0.70585,0.70585,14400000.0
2009-12-24 04:30:00,0.706,0.706,0.70585,0.70585,19200000.0
2009-12-24 04:31:00,0.7059,0.7059,0.70585,0.7059,6400000.0
2009-12-24 04:32:00,0.70595,0.70595,0.7059,0.7059,3200000.0
2009-12-24 04:33:00,0.70595,0.70595,0.70595,0.70595,1600000.0
2009-12-24 04:34:00,0.70595,0.70605,0.70595,0.70605,11200000.0
2009-12-24 04:35:00,0.706,0.706,0.70595,0.706,12800000.0
2009-12-24 04:36:00,0.70605,0.70605,0.7059,0.70595,17600000.0
2009-12-24 04:37:00,0.70595,0.70605,0.70595,0.70605,5800000.0
2009-12-24 04:38:00,0.70595,0.70595,0.70585,0.70585,11900000.0
2009-12-24 04:39:00,0.70595,0.706,0.7059,0.7059,32000000.0
2009-12-24 04:40:00,0.7059,0.7059,0.70585,0.70585,5200000.0
2009-12-24 04:41:00,0.7058,0.70595,0.7058,0.70595,9600000.0
2009-12-24 04:42:00,0.70595,0.70595,0.70595,0.70595,3200000.0
2009-12-24 04:43:00,0.70595,0.70595,0.7059,0.7059,6400000.0
2009-12-24 04:44:00,0.70585,0.7059,0.7057,0.7059,29800000.0
2009-12-24 04:45:00,0.70585,0.70585,0.70565,0.70575,54600000.0
2009-12-24 04:46:00,0.70575,0.70585,0.7057,0.7057,21200000.0
2009-12-24 04:47:00,0.7058,0.70595,0.70575,0.70575,28800000.0
2009-12-24 04:48:00,0.70575,0.70595,0.70575,0.70585,38200000.0
2009-12-24 04:49:00,0.70595,0.70595,0.70595,0.70595,3200000.0
2009-12-24 04:50:00,0.706,0.70635,0.706,0.70635,45400000.0
2009-12-24 04:51:00,0.70635,0.7064,0.70625,0.7064,40400000.0
2009-12-24 04:52:00,0.70645,0.7065,0.70615,0.7062,58000000.0
2009-12-24 04:53:00,0.7062,0.7063,0.70605,0.70605,20800000.0
2009-12-24 04:54:00,0.7058,0.7058,0.7056,0.7056,17600000.0
2009-12-24 04:55:00,0.7059,0.706,0.7059,0.7059,57600000.0
2009-12-24 04:56:00,0.7059,0.706,0.70585,0.70585,35200000.0
2009-12-24 04:57:00,0.70585,0.706,0.70585,0.7059,35200000.0
2009-12-24 04:58:00,0.70585,0.70585,0.70575,0.70585,24000000.0
2009-12-24 04:59:00,0.70575,0.70585,0.70575,0.7058,42600000.0
2009-12-24 05:00:00,0.70585,0.7059,0.7058,0.7058,12800000.0
2009-12-24 05:01:00,0.70585,0.70585,0.70585,0.70585,6400000.0
2009-12-24 05:02:00,0.70585,0.70585,0.7057,0.70575,56000000.0
2009-12-24 05:03:00,0.70575,0.70575,0.70575,0.70575,1600000.0
2009-12-24 05:04:00,0.7057,0.7057,0.7057,0.7057,1600000.0
2009-12-24 05:05:00,0.7057,0.7057,0.70565,0.7057,14400000.0
2009-12-24 05:06:00,0.70565,0.7057,0.7056,0.7056,25600000.0
2009-12-24 05:07:00,0.7056,0.7056,0.70545,0.7055,20800000.0
2009-12-24 05:08:00,0.70555,0.70555,0.7055,0.7055,17400000.0
2009-12-24 05:09:00,0.7055,0.7055,0.70545,0.7055,17600000.0
2009-12-24 05:10:00,0.7055,0.7055,0.7055,0.7055,1600000.0
2009-12-24 05:11:00,0.7055,0.7055,0.7055,0.7055,3200000.0
2009-12-24 05:12:00,0.70515,0.70527,0.70509,0.70525,16400000.0
2009-12-24 05:13:00,0.70555,0.70555,0.70555,0.70555,3200000.0
2009-12-24 05:14:00,0.70555,0.7056,0.70555,0.70555,20800000.0
2009-12-24 05:15:00,0.70555,0.70555,0.70555,0.70555,3200000.0
2009-12-24 05:16:00,0.70555,0.70555,0.70555,0.70555,1600000.0
2009-12-24 05:17:00,0.70542,0.70542,0.70493,0.70535,50800000.0
2009-12-24 05:18:00,0.70555,0.70555,0.70555,0.70555,3200000.0
2009-12-24 05:19:00,0.70523,0.7054,0.70523,0.7054,4800000.0
2009-12-24 05:20:00,0.70533,0.70576,0.70483,0.70522,20800000.0
2009-12-24 05:21:00,0.70555,0.70555,0.70555,0.70555,9600000.0
2009-12-24 05:22:00,0.70555,0.7056,0.70555,0.7056,6400000.0
2009-12-24 05:23:00,0.70565,0.70595,0.70565,0.70595,20800000.0
2009-12-24 05:24:00,0.70595,0.70605,0.70585,0.7059,15100000.0
2009-12-24 05:25:00,0.7059,0.70595,0.70575,0.70595,65200000.0
2009-12-24 05:26:00,0.70595,0.70595,0.70595,0.70595,5300000.0
2009-12-24 05:27:00,0.70595,0.70595,0.70595,0.70595,2000000.0
2009-12-24 05:28:00,0.70595,0.70605,0.70595,0.706,27300000.0
2009-12-24 05:29:00,0.70595,0.706,0.70585,0.70585,75500000.0
2009-12-24 05:30:00,0.7059,0.70595,0.70575,0.7059,45200000.0
2009-12-24 05:31:00,0.70585,0.7059,0.7058,0.7059,14000000.0
2009-12-24 05:32:00,0.70585,0.70585,0.7058,0.7058,14800000.0
2009-12-24 05:33:00,0.7058,0.7059,0.7058,0.7059,6600000.0
2009-12-24 05:34:00,0.70585,0.70585,0.7057,0.7057,27400000.0
2009-12-24 05:35:00,0.7057,0.7057,0.70565,0.70565,8000000.0
2009-12-24 05:36:00,0.70565,0.7057,0.70565,0.70565,22400000.0
2009-12-24 05:37:00,0.70565,0.7057,0.7056,0.7056,12800000.0
2009-12-24 05:38:00,0.7057,0.7058,0.7056,0.7057,60200000.0
2009-12-24 05:39:00,0.7057,0.7057,0.7056,0.7057,40300000.0
2009-12-24 05:40:00,0.70565,0.7057,0.7056,0.7057,30400000.0
2009-12-24 05:41:00,0.70575,0.7058,0.70565,0.70565,41900000.0
2009-12-24 05:42:00,0.7057,0.7057,0.7056,0.7056,8100000.0
2009-12-24 05:43:00,0.70565,0.70565,0.70565,0.70565,1600000.0
2009-12-24 05:44:00,0.7057,0.7057,0.70565,0.70565,3200000.0
2009-12-24 05:45:00,0.70565,0.70565,0.70555,0.70555,11800000.0
2009-12-24 05:46:00,0.70535,0.70535,0.70515,0.70525,67600000.0
2009-12-24 05:47:00,0.7053,0.7054,0.7053,0.7054,14800000.0
2009-12-24 05:48:00,0.7053,0.7053,0.7053,0.7053,11200000.0
2009-12-24 05:49:00,0.7053,0.7053,0.7053,0.7053,4000000.0
2009-12-24 05:50:00,0.7053,0.7053,0.7053,0.7053,4000000.0
2009-12-24 05:51:00,0.7053,0.7053,0.7053,0.7053,6400000.0
2009-12-24 05:52:00,0.7054,0.70545,0.7054,0.7054,6000000.0
2009-12-24 05:53:00,0.7054,0.7054,0.7054,0.7054,1000000.0
2009-12-24 05:54:00,0.705,0.70519,0.7048,0.70519,26400000.0
2009-12-24 05:55:00,0.70535,0.70535,0.70535,0.70535,2000000.0
2009-12-24 05:56:00,0.70535,0.70535,0.70525,0.70525,9600000.0
2009-12-24 05:57:00,0.70535,0.7054,0.70535,0.7054,12000000.0
2009-12-24 05:58:00,0.7054,0.7054,0.7053,0.7053,8200000.0
2009-12-24 05:59:00,0.7053,0.7055,0.7053,0.7055,10900000.0
2009-12-24 06:00:00,0.70545,0.70545,0.70545,0.70545,1000000.0
2009-12-24 06:01:00,0.70535,0.70535,0.70535,0.70535,11200000.0
2009-12-24 06:02:00,0.7054,0.7054,0.7054,0.7054,2000000.0
2009-12-24 06:03:00,0.7054,0.70545,0.7053,0.70545,8600000.0
2009-12-24 06:04:00,0.70535,0.70535,0.70535,0.70535,5600000.0
2009-12-24 06:05:00,0.70535,0.70535,0.70535,0.70535,5800000.0
2009-12-24 06:06:00,0.70523,0.70527,0.70514,0.70522,7000000.0
2009-12-24 06:07:00,0.70526,0.70528,0.70513,0.70526,12400000.0
2009-12-24 06:08:00,0.70519,0.70526,0.70506,0.70523,20600000.0
2009-12-24 06:09:00,0.70535,0.70535,0.70535,0.70535,5000000.0
2009-12-24 06:10:00,0.70525,0.70525,0.70517,0.70517,103300000.0
2009-12-24 06:11:00,0.70535,0.70535,0.70535,0.70535,3200000.0
2009-12-24 06:12:00,0.70535,0.70535,0.70535,0.70535,3200000.0
2009-12-24 06:13:00,0.70535,0.70535,0.70535,0.70535,11200000.0
2009-12-24 06:14:00,0.70517,0.70528,0.70477,0.70521,145200000.0
2009-12-24 06:15:00,0.70535,0.70535,0.70535,0.70535,4000000.0
2009-12-24 06:16:00,0.70521,0.70531,0.70511,0.70531,12400000.0
2009-12-24 06:17:00,0.7054,0.70555,0.7054,0.7055,24100000.0
2009-12-24 06:18:00,0.70545,0.70545,0.70545,0.70545,4300000.0
2009-12-24 06:19:00,0.70508,0.70535,0.705,0.70519,51200000.0
2009-12-24 06:20:00,0.70534,0.70553,0.70504,0.70504,31200000.0
2009-12-24 06:21:00,0.7055,0.70555,0.7055,0.7055,8000000.0
2009-12-24 06:22:00,0.7055,0.7055,0.70545,0.70545,5800000.0
2009-12-24 06:23:00,0.70545,0.70545,0.70545,0.70545,3200000.0
2009-12-24 06:24:00,0.70516,0.70536,0.70472,0.70524,127900000.0
2009-12-24 06:25:00,0.70545,0.70545,0.70545,0.70545,3200000.0
2009-12-24 06:26:00,0.70515,0.70538,0.70503,0.7053,87200000.0
2009-12-24 06:27:00,0.70555,0.70555,0.70555,0.70555,33600000.0
2009-12-24 06:28:00,0.70565,0.70565,0.70565,0.70565,14300000.0
2009-12-24 06:29:00,0.70565,0.70565,0.70565,0.70565,14400000.0
2009-12-24 06:30:00,0.70565,0.70565,0.70565,0.70565,6400000.0
2009-12-24 06:31:00,0.70575,0.7058,0.70575,0.7058,7400000.0
2009-12-24 06:32:00,0.70585,0.70585,0.70585,0.70585,1000000.0
2009-12-24 06:33:00,0.70575,0.70575,0.70575,0.70575,5600000.0
2009-12-24 06:34:00,0.70585,0.70585,0.70585,0.70585,2000000.0
2009-12-24 06:35:00,0.7059,0.706,0.7059,0.706,21700000.0
2009-12-24 06:36:00,0.706,0.706,0.70585,0.70585,10100000.0
2009-12-24 06:37:00,0.70575,0.70575,0.70575,0.70575,5600000.0
2009-12-24 06:38:00,0.70569,0.70577,0.70569,0.70577,3200000.0
2009-12-24 06:39:00,0.70575,0.70575,0.70575,0.70575,5600000.0
2009-12-24 06:40:00,0.7058,0.7058,0.70565,0.70565,13000000.0
2009-12-24 06:41:00,0.7056,0.7056,0.7056,0.7056,12800000.0
2009-12-24 06:42:00,0.7056,0.7056,0.70555,0.70555,11300000.0
2009-12-24 06:43:00,0.7055,0.7055,0.70545,0.70545,8800000.0
2009-12-24 06:44:00,0.7055,0.7055,0.70535,0.70535,24100000.0
2009-12-24 06:45:00,0.7054,0.70565,0.7053,0.7054,108800000.0
2009-12-24 06:46:00,0.70535,0.70535,0.70535,0.70535,1600000.0
2009-12-24 06:47:00,0.70535,0.70535,0.7053,0.7053,15900000.0
2009-12-24 06:48:00,0.70517,0.70524,0.70479,0.70507,9800000.0
2009-12-24 06:49:00,0.70511,0.7054,0.70511,0.70524,14000000.0
2009-12-24 06:50:00,0.7053,0.7053,0.7053,0.7053,4000000.0
2009-12-24 06:51:00,0.7053,0.7053,0.7053,0.7053,3200000.0
2009-12-24 06:52:00,0.70525,0.70525,0.70525,0.70525,4800000.0
2009-12-24 06:53:00,0.70525,0.70525,0.70525,0.70525,6400000.0
2009-12-24 06:54:00,0.705,0.70523,0.70488,0.70517,205400000.0
2009-12-24 06:55:00,0.70517,0.70529,0.70507,0.70507,172900000.0
2009-12-24 06:56:00,0.7053,0.7053,0.70525,0.70525,7400000.0
2009-12-24 06:57:00,0.70525,0.70525,0.70525,0.70525,1600000.0
2009-12-24 06:58:00,0.7052,0.7052,0.7052,0.7052,14400000.0
2009-12-24 06:59:00,0.70525,0.70535,0.70515,0.70525,54900000.0
2009-12-24 07:00:00,0.7053,0.70535,0.7053,0.70535,4000000.0
2009-12-24 07:01:00,0.7053,0.7053,0.70525,0.70525,20000000.0
2009-12-24 07:02:00,0.7053,0.7053,0.70525,0.70525,8800000.0
2009-12-24 07:03:00,0.7053,0.70565,0.7053,0.70555,67000000.0
2009-12-24 07:04:00,0.70555,0.7057,0.7055,0.70565,48600000.0
2009-12-24 07:05:00,0.70565,0.70565,0.70565,0.70565,24000000.0
2009-12-24 07:06:00,0.70565,0.70565,0.7056,0.7056,13600000.0
2009-12-24 07:07:00,0.70538,0.70556,0.70524,0.70549,99400000.0
2009-12-24 07:08:00,0.7056,0.7056,0.70545,0.70555,18500000.0
2009-12-24 07:09:00,0.70545,0.70545,0.70545,0.70545,4900000.0
2009-12-24 07:10:00,0.70548,0.70548,0.70525,0.70525,62000000.0
2009-12-24 07:11:00,0.70544,0.70549,0.70522,0.70548,26400000.0
2009-12-24 07:12:00,0.70542,0.70546,0.70522,0.70524,98200000.0
2009-12-24 07:13:00,0.70545,0.70545,0.70545,0.70545,3300000.0
2009-12-24 07:14:00,0.70497,0.70532,0.70476,0.70525,40400000.0
2009-12-24 07:15:00,0.70516,0.70541,0.70493,0.70532,61600000.0
2009-12-24 07:16:00,0.70565,0.70565,0.70565,0.70565,3200000.0
2009-12-24 07:17:00,0.70565,0.70565,0.70565,0.70565,3200000.0
2009-12-24 07:18:00,0.7056,0.7056,0.7056,0.7056,4000000.0
2009-12-24 07:19:00,0.70553,0.70558,0.70539,0.70549,82600000.0
2009-12-24 07:20:00,0.70549,0.70556,0.70534,0.70555,136600000.0
2009-12-24 07:21:00,0.70565,0.70565,0.70565,0.70565,3200000.0
2009-12-24 07:22:00,0.7056,0.70565,0.7056,0.70565,7200000.0
2009-12-24 07:23:00,0.70527,0.70565,0.70524,0.70553,48900000.0
2009-12-24 07:24:00,0.70565,0.70565,0.70565,0.70565,3200000.0
2009-12-24 07:25:00,0.70565,0.70565,0.70565,0.70565,14800000.0
2009-12-24 07:26:00,0.7053,0.70555,0.70524,0.70552,59800000.0
2009-12-24 07:27:00,0.7057,0.7058,0.7057,0.7058,12600000.0
2009-12-24 07:28:00,0.70565,0.70565,0.70565,0.70565,5000000.0
2009-12-24 07:29:00,0.70575,0.7059,0.70575,0.7059,15200000.0
2009-12-24 07:30:00,0.7059,0.70615,0.7059,0.7061,41000000.0
2009-12-24 07:31:00,0.70605,0.7063,0.70605,0.70605,28200000.0
2009-12-24 07:32:00,0.70605,0.70605,0.70595,0.70595,31400000.0
2009-12-24 07:33:00,0.70595,0.70595,0.70595,0.70595,37100000.0
2009-12-24 07:34:00,0.70595,0.70595,0.70595,0.70595,17800000.0
2009-12-24 07:35:00,0.70595,0.70595,0.70585,0.70585,16000000.0
2009-12-24 07:36:00,0.70585,0.70595,0.7058,0.70585,50800000.0
2009-12-24 07:37:00,0.70585,0.70585,0.7058,0.70585,35200000.0
2009-12-24 07:38:00,0.70585,0.70585,0.7058,0.7058,28800000.0
2009-12-24 07:39:00,0.7058,0.70585,0.7058,0.70585,3200000.0
2009-12-24 07:40:00,0.70552,0.70597,0.70542,0.70552,36000000.0
2009-12-24 07:41:00,0.7058,0.7058,0.70575,0.70575,26000000.0
2009-12-24 07:42:00,0.70585,0.706,0.70585,0.70585,92600000.0
2009-12-24 07:43:00,0.70585,0.70585,0.70585,0.70585,22700000.0
2009-12-24 07:44:00,0.70585,0.70585,0.70585,0.70585,1600000.0
2009-12-24 07:45:00,0.70575,0.70575,0.70572,0.70572,5000000.0
2009-12-24 07:46:00,0.70585,0.70585,0.7058,0.70585,26100000.0
2009-12-24 07:47:00,0.70585,0.70585,0.70585,0.70585,4800000.0
2009-12-24 07:48:00,0.7059,0.7061,0.7059,0.7061,5800000.0
2009-12-24 07:49:00,0.70615,0.70615,0.70605,0.70605,32500000.0
2009-12-24 07:50:00,0.7061,0.70615,0.7061,0.70615,24300000.0
2009-12-24 07:51:00,0.70615,0.70615,0.7061,0.7061,18100000.0
2009-12-24 07:52:00,0.7061,0.7061,0.70605,0.7061,19700000.0
2009-12-24 07:53:00,0.70589,0.70606,0.70569,0.70606,16300000.0
2009-12-24 07:54:00,0.7062,0.7063,0.7062,0.70625,17000000.0
2009-12-24 07:55:00,0.70625,0.70625,0.7062,0.70625,26800000.0
2009-12-24 07:56:00,0.70625,0.7063,0.70625,0.7063,6600000.0
2009-12-24 07:57:00,0.7063,0.7063,0.70625,0.70625,2600000.0
2009-12-24 07:58:00,0.7063,0.7064,0.7063,0.7063,23800000.0
2009-12-24 07:59:00,0.7063,0.7064,0.70625,0.7063,39000000.0
2009-12-24 08:00:00,0.7064,0.70645,0.7064,0.70645,4800000.0
2009-12-24 08:01:00,0.7064,0.7064,0.7064,0.7064,1000000.0
2009-12-24 08:02:00,0.7064,0.7064,0.7064,0.7064,3500000.0
2009-12-24 08:03:00,0.7064,0.7064,0.7064,0.7064,3300000.0
2009-12-24 08:04:00,0.70625,0.7064,0.70613,0.70632,56700000.0
2009-12-24 08:05:00,0.7064,0.7064,0.7064,0.7064,6800000.0
2009-12-24 08:06:00,0.70615,0.70635,0.70613,0.70621,13600000.0
2009-12-24 08:07:00,0.7064,0.70655,0.7064,0.70655,9900000.0
2009-12-24 08:08:00,0.70655,0.70655,0.7065,0.7065,5200000.0
2009-12-24 08:09:00,0.7065,0.7065,0.7065,0.7065,5000000.0
2009-12-24 08:10:00,0.70645,0.7065,0.70645,0.7065,14600000.0
2009-12-24 08:11:00,0.7065,0.7065,0.7065,0.7065,1000000.0
2009-12-24 08:12:00,0.7065,0.7065,0.70625,0.70625,43400000.0
2009-12-24 08:13:00,0.7063,0.7063,0.7063,0.7063,1000000.0
2009-12-24 08:14:00,0.7063,0.7063,0.706,0.70605,35600000.0
2009-12-24 08:15:00,0.70605,0.70605,0.70605,0.70605,16300000.0
2009-12-24 08:16:00,0.70615,0.70615,0.70615,0.70615,11200000.0
2009-12-24 08:17:00,0.7061,0.70615,0.7061,0.7061,9900000.0
2009-12-24 08:18:00,0.7061,0.70615,0.706,0.706,35200000.0
2009-12-24 08:19:00,0.70585,0.70585,0.7055,0.7058,148100000.0
2009-12-24 08:20:00,0.7058,0.7058,0.7058,0.7058,6700000.0
2009-12-24 08:21:00,0.70585,0.70595,0.70585,0.70595,9700000.0
2009-12-24 08:22:00,0.70595,0.70595,0.70595,0.70595,1600000.0
2009-12-24 08:23:00,0.70547,0.70575,0.70547,0.70575,13000000.0
2009-12-24 08:24:00,0.70595,0.706,0.70595,0.706,24200000.0
2009-12-24 08:25:00,0.706,0.70605,0.706,0.706,20900000.0
2009-12-24 08:26:00,0.70605,0.7061,0.70605,0.7061,11200000.0
2009-12-24 08:27:00,0.70615,0.70615,0.7061,0.7061,4000000.0
2009-12-24 08:28:00,0.7061,0.7061,0.7061,0.7061,2400000.0
2009-12-24 08:29:00,0.70592,0.70606,0.70585,0.70604,8800000.0
2009-12-24 08:30:00,0.70599,0.70608,0.70595,0.70598,24900000.0
2009-12-24 08:31:00,0.7059,0.70595,0.70574,0.70574,19000000.0
2009-12-24 08:32:00,0.70615,0.70615,0.70615,0.70615,1600000.0
2009-12-24 08:33:00,0.70603,0.70603,0.7058,0.706,28400000.0
2009-12-24 08:34:00,0.70625,0.70625,0.7062,0.7062,9600000.0
2009-12-24 08:35:00,0.70593,0.7061,0.70585,0.70591,24800000.0
2009-12-24 08:36:00,0.70625,0.70625,0.7062,0.70625,4800000.0
2009-12-24 08:37:00,0.70598,0.70603,0.70586,0.70595,13600000.0
2009-12-24 08:38:00,0.7062,0.7062,0.7062,0.7062,1600000.0
2009-12-24 08:39:00,0.7062,0.7062,0.7062,0.7062,1600000.0
2009-12-24 08:40:00,0.70615,0.70643,0.70596,0.70605,62300000.0
2009-12-24 08:41:00,0.70602,0.70604,0.70582,0.70595,24000000.0
2009-12-24 08:42:00,0.7062,0.70625,0.7062,0.70625,4800000.0
2009-12-24 08:43:00,0.70625,0.70625,0.70625,0.70625,4800000.0
2009-12-24 08:44:00,0.70625,0.70625,0.70625,0.70625,1600000.0
2009-12-24 08:45:00,0.70625,0.70625,0.7062,0.7062,16000000.0
2009-12-24 08:46:00,0.70615,0.70625,0.70615,0.70625,25700000.0
2009-12-24 08:47:00,0.70635,0.7064,0.70635,0.7064,7800000.0
2009-12-24 08:48:00,0.7064,0.7064,0.70635,0.70635,18200000.0
2009-12-24 08:49:00,0.70635,0.7066,0.7062,0.7062,58500000.0
2009-12-24 08:50:00,0.7062,0.7062,0.7062,0.7062,4000000.0
2009-12-24 08:51:00,0.70597,0.70608,0.70571,0.70582,71000000.0
2009-12-24 08:52:00,0.70615,0.70615,0.70615,0.70615,1600000.0
2009-12-24 08:53:00,0.70615,0.70615,0.70615,0.70615,8000000.0
2009-12-24 08:54:00,0.7062,0.7062,0.70615,0.70615,14400000.0
2009-12-24 08:55:00,0.70615,0.70615,0.70615,0.70615,8000000.0
2009-12-24 08:56:00,0.70615,0.70615,0.70615,0.70615,6400000.0
2009-12-24 08:57:00,0.70615,0.70615,0.70615,0.70615,6400000.0
2009-12-24 08:58:00,0.70615,0.7062,0.7061,0.70615,21800000.0
2009-12-24 08:59:00,0.70615,0.70615,0.70615,0.70615,1600000.0
2009-12-24 09:00:00,0.70615,0.70615,0.70615,0.70615,4900000.0
2009-12-24 09:01:00,0.7062,0.70625,0.7062,0.70625,9100000.0
2009-12-24 09:02:00,0.70625,0.70625,0.70625,0.70625,3200000.0
2009-12-24 09:03:00,0.70607,0.70615,0.70582,0.70584,23600000.0
2009-12-24 09:04:00,0.70565,0.70614,0.70557,0.70602,26000000.0
2009-12-24 09:05:00,0.70625,0.70625,0.70625,0.70625,11200000.0
2009-12-24 09:06:00,0.70625,0.70625,0.70625,0.70625,6400000.0
2009-12-24 09:07:00,0.70605,0.70615,0.70576,0.70589,93800000.0
2009-12-24 09:08:00,0.70594,0.70619,0.70594,0.70607,54600000.0
2009-12-24 09:09:00,0.70604,0.70618,0.70584,0.70614,40600000.0
2009-12-24 09:10:00,0.70625,0.70625,0.70625,0.70625,3200000.0
2009-12-24 09:11:00,0.70606,0.70614,0.70595,0.70614,58600000.0
2009-12-24 09:12:00,0.70625,0.70625,0.70625,0.70625,3200000.0
2009-12-24 09:13:00,0.70606,0.70616,0.70587,0.70603,63400000.0
2009-12-24 09:14:00,0.7062,0.70625,0.7062,0.70625,3400000.0
2009-12-24 09:15:00,0.7062,0.7062,0.70615,0.70615,14800000.0
2009-12-24 09:16:00,0.70615,0.7062,0.70615,0.7062,11200000.0
2009-12-24 09:17:00,0.70615,0.7063,0.70615,0.7063,18500000.0
2009-12-24 09:18:00,0.7063,0.7063,0.7063,0.7063,8000000.0
2009-12-24 09:19:00,0.7063,0.7063,0.7063,0.7063,16000000.0
2009-12-24 09:20:00,0.70635,0.70635,0.7061,0.70615,38600000.0
2009-12-24 09:21:00,0.70615,0.70615,0.7061,0.70615,169400000.0
2009-12-24 09:22:00,0.70615,0.7062,0.7059,0.706,152400000.0
2009-12-24 09:23:00,0.70605,0.7062,0.706,0.7062,60900000.0
2009-12-24 09:24:00,0.7062,0.70625,0.7062,0.70625,4800000.0
2009-12-24 09:25:00,0.70625,0.70625,0.7062,0.70625,6400000.0
2009-12-24 09:26:00,0.70625,0.70625,0.7062,0.70625,9600000.0
2009-12-24 09:27:00,0.7062,0.7062,0.7062,0.7062,3200000.0
2009-12-24 09:28:00,0.70625,0.70625,0.70615,0.7062,32100000.0
2009-12-24 09:29:00,0.70615,0.7062,0.70615,0.7062,10800000.0
2009-12-24 09:30:00,0.7062,0.7062,0.7061,0.70615,66900000.0
2009-12-24 09:31:00,0.7061,0.7061,0.7061,0.7061,8500000.0
2009-12-24 09:32:00,0.7061,0.7062,0.7061,0.7062,61400000.0
2009-12-24 09:33:00,0.7062,0.7062,0.7062,0.7062,11000000.0
2009-12-24 09:34:00,0.7062,0.7062,0.7062,0.7062,18100000.0
2009-12-24 09:35:00,0.7062,0.7062,0.7062,0.7062,7000000.0
2009-12-24 09:36:00,0.7062,0.7064,0.7061,0.7064,71000000.0
2009-12-24 09:37:00,0.7064,0.7064,0.7064,0.7064,3200000.0
2009-12-24 09:38:00,0.7064,0.7064,0.7064,0.7064,3400000.0
2009-12-24 09:39:00,0.70608,0.70632,0.70595,0.70621,103400000.0
2009-12-24 09:40:00,0.7062,0.70635,0.70589,0.7059,240900000.0
2009-12-24 09:41:00,0.70635,0.70635,0.70635,0.70635,2000000.0
2009-12-24 09:42:00,0.70635,0.70635,0.70635,0.70635,2000000.0
2009-12-24 09:43:00,0.7064,0.7064,0.7064,0.7064,1600000.0
2009-12-24 09:44:00,0.70645,0.7065,0.70645,0.7065,5800000.0
2009-12-24 09:45:00,0.70655,0.70655,0.7065,0.7065,5800000.0
2009-12-24 09:46:00,0.70645,0.70645,0.70645,0.70645,2400000.0
2009-12-24 09:47:00,0.70645,0.70645,0.70645,0.70645,2000000.0
2009-12-24 09:48:00,0.70655,0.70655,0.7065,0.7065,10300000.0
2009-12-24 09:49:00,0.7065,0.7065,0.7065,0.7065,12400000.0
2009-12-24 09:50:00,0.7065,0.7065,0.7065,0.7065,5700000.0
2009-12-24 09:51:00,0.70629,0.70661,0.70614,0.7065,70000000.0
2009-12-24 09:52:00,0.7065,0.7065,0.7065,0.7065,5300000.0
2009-12-24 09:53:00,0.7065,0.7065,0.7065,0.7065,20700000.0
2009-12-24 09:54:00,0.70655,0.70655,0.7063,0.7063,28300000.0
2009-12-24 09:55:00,0.7063,0.7063,0.7061,0.7061,6000000.0
2009-12-24 09:56:00,0.7061,0.7061,0.7061,0.7061,1000000.0
2009-12-24 09:57:00,0.70576,0.70598,0.70565,0.70591,129200000.0
2009-12-24 09:58:00,0.70583,0.70605,0.7054,0.70588,300800000.0
2009-12-24 09:59:00,0.7061,0.7061,0.7061,0.7061,1000000.0
2009-12-24 10:00:00,0.70605,0.70605,0.706,0.706,18500000.0
2009-12-24 10:01:00,0.706,0.706,0.7058,0.7058,22800000.0
2009-12-24 10:02:00,0.7059,0.7059,0.7059,0.7059,73400000.0
2009-12-24 10:03:00,0.7059,0.7059,0.7059,0.7059,49500000.0
2009-12-24 10:04:00,0.7059,0.7059,0.7058,0.7059,68500000.0
2009-12-24 10:05:00,0.7059,0.7059,0.70575,0.7059,68200000.0
2009-12-24 10:06:00,0.7059,0.7059,0.7059,0.7059,36300000.0
2009-12-24 10:07:00,0.7059,0.7059,0.7059,0.7059,66000000.0
2009-12-24 10:08:00,0.7059,0.7059,0.7059,0.7059,56100000.0
2009-12-24 10:09:00,0.7059,0.7059,0.70585,0.70585,36400000.0
2009-12-24 10:10:00,0.70585,0.70585,0.70585,0.70585,52800000.0
2009-12-24 10:11:00,0.70585,0.70585,0.7058,0.7058,75900000.0
2009-12-24 10:12:00,0.70575,0.70575,0.70575,0.70575,11300000.0
2009-12-24 10:13:00,0.70575,0.70575,0.70575,0.70575,15000000.0
2009-12-24 10:14:00,0.70575,0.70575,0.70575,0.70575,12000000.0
2009-12-24 10:15:00,0.70575,0.70575,0.70575,0.70575,16000000.0
2009-12-24 10:16:00,0.70575,0.70575,0.70575,0.70575,14000000.0
2009-12-24 10:17:00,0.70575,0.70575,0.7057,0.7057,16600000.0
2009-12-24 10:18:00,0.7057,0.7057,0.7056,0.7056,18200000.0
2009-12-24 10:19:00,0.7056,0.7056,0.70545,0.70545,93100000.0
2009-12-24 10:20:00,0.70527,0.70574,0.70512,0.70539,93400000.0
2009-12-24 10:21:00,0.7054,0.70562,0.70518,0.70521,63200000.0
2009-12-24 10:22:00,0.7055,0.7055,0.70535,0.7054,40200000.0
2009-12-24 10:23:00,0.7054,0.7054,0.7054,0.7054,28500000.0
2009-12-24 10:24:00,0.7054,0.7054,0.7054,0.7054,15200000.0
2009-12-24 10:25:00,0.7054,0.7054,0.70515,0.7052,99500000.0
2009-12-24 10:26:00,0.7052,0.7052,0.7052,0.7052,30500000.0
2009-12-24 10:27:00,0.7052,0.7052,0.7052,0.7052,76100000.0
2009-12-24 10:28:00,0.7052,0.70525,0.7052,0.70525,10300000.0
2009-12-24 10:29:00,0.7053,0.70535,0.7053,0.70535,20700000.0
2009-12-24 10:30:00,0.70535,0.70535,0.7053,0.7053,63200000.0
2009-12-24 10:31:00,0.7053,0.7053,0.7053,0.7053,10400000.0
2009-12-24 10:32:00,0.7053,0.7053,0.7053,0.7053,5100000.0
2009-12-24 10:33:00,0.70489,0.70519,0.70473,0.70506,179800000.0
2009-12-24 10:34:00,0.7053,0.7054,0.7053,0.7054,47400000.0
2009-12-24 10:35:00,0.7054,0.7054,0.7054,0.7054,30400000.0
2009-12-24 10:36:00,0.7054,0.7054,0.7054,0.7054,62700000.0
2009-12-24 10:37:00,0.7054,0.7055,0.70535,0.7054,60400000.0
2009-12-24 10:38:00,0.7054,0.70555,0.7054,0.70555,22400000.0
2009-12-24 10:39:00,0.70555,0.7056,0.70555,0.7056,37400000.0
2009-12-24 10:40:00,0.70555,0.7058,0.70555,0.7057,52100000.0
2009-12-24 10:41:00,0.70565,0.70585,0.70565,0.7058,40000000.0
2009-12-24 10:42:00,0.7058,0.7058,0.7058,0.7058,1000000.0
2009-12-24 10:43:00,0.7058,0.7058,0.7058,0.7058,1000000.0
2009-12-24 10:44:00,0.7059,0.7059,0.7058,0.7058,8100000.0
2009-12-24 10:45:00,0.7058,0.7058,0.7058,0.7058,4000000.0
2009-12-24 10:46:00,0.7058,0.7058,0.7058,0.7058,10000000.0
2009-12-24 10:47:00,0.7058,0.7058,0.70575,0.70575,11000000.0
2009-12-24 10:48:00,0.70515,0.70563,0.70515,0.70558,445000000.0
2009-12-24 10:49:00,0.70547,0.70568,0.70524,0.70534,305900000.0
2009-12-24 10:50:00,0.70539,0.706,0.70513,0.70518,279800000.0
2009-12-24 10:51:00,0.70513,0.70576,0.70513,0.70545,180600000.0
2009-12-24 10:52:00,0.70563,0.70564,0.70485,0.70554,121800000.0
2009-12-24 10:53:00,0.70575,0.70575,0.70575,0.70575,2000000.0
2009-12-24 10:54:00,0.7056,0.70568,0.7053,0.70555,245200000.0
2009-12-24 10:55:00,0.70575,0.70575,0.70565,0.7057,40900000.0
2009-12-24 10:56:00,0.70565,0.70565,0.70565,0.70565,16000000.0
2009-12-24 10:57:00,0.70565,0.70565,0.7055,0.7055,35800000.0
2009-12-24 10:58:00,0.7055,0.7055,0.7053,0.70545,168900000.0
2009-12-24 10:59:00,0.70545,0.7055,0.7054,0.7054,55300000.0
2009-12-24 11:00:00,0.70555,0.7063,0.7055,0.7058,198500000.0
2009-12-24 11:01:00,0.7058,0.7058,0.7057,0.7057,88100000.0
2009-12-24 11:02:00,0.7057,0.7057,0.70565,0.70565,28800000.0
2009-12-24 11:03:00,0.70565,0.7057,0.70565,0.70565,48900000.0
2009-12-24 11:04:00,0.70565,0.70565,0.70565,0.70565,3300000.0
2009-12-24 11:05:00,0.70565,0.70565,0.70565,0.70565,48900000.0
2009-12-24 11:06:00,0.70565,0.70565,0.70565,0.70565,4900000.0
2009-12-24 11:07:00,0.70546,0.70563,0.70537,0.70537,351000000.0
2009-12-24 11:08:00,0.7057,0.7057,0.7057,0.7057,11100000.0
2009-12-24 11:09:00,0.70575,0.70575,0.7057,0.70575,8600000.0
2009-12-24 11:10:00,0.7058,0.70585,0.7058,0.7058,4000000.0
2009-12-24 11:11:00,0.70585,0.70585,0.7058,0.70585,6000000.0
2009-12-24 11:12:00,0.70585,0.70585,0.7058,0.7058,41400000.0
2009-12-24 11:13:00,0.70585,0.70605,0.70585,0.70605,34500000.0
2009-12-24 11:14:00,0.70605,0.70625,0.70605,0.7062,35000000.0
2009-12-24 11:15:00,0.7062,0.70625,0.7062,0.7062,22000000.0
2009-12-24 11:16:00,0.7062,0.70625,0.7061,0.7061,28000000.0
2009-12-24 11:17:00,0.7061,0.7061,0.70605,0.70605,18300000.0
2009-12-24 11:18:00,0.70605,0.7062,0.7059,0.7062,70800000.0
2009-12-24 11:19:00,0.7062,0.7063,0.70605,0.70605,39800000.0
2009-12-24 11:20:00,0.70605,0.7061,0.70605,0.70605,35600000.0
2009-12-24 11:21:00,0.70605,0.7061,0.706,0.7061,18300000.0
2009-12-24 11:22:00,0.7061,0.7061,0.706,0.7061,5500000.0
2009-12-24 11:23:00,0.706,0.7061,0.706,0.7061,4500000.0
2009-12-24 11:24:00,0.706,0.706,0.70575,0.70575,25500000.0
2009-12-24 11:25:00,0.70575,0.70575,0.70575,0.70575,23700000.0
2009-12-24 11:26:00,0.70575,0.70575,0.70575,0.70575,17100000.0
2009-12-24 11:27:00,0.70575,0.70575,0.7057,0.7057,4200000.0
2009-12-24 11:28:00,0.70565,0.7058,0.70565,0.70575,78600000.0
2009-12-24 11:29:00,0.70575,0.70575,0.7057,0.70575,45200000.0
2009-12-24 11:30:00,0.70575,0.70575,0.7057,0.7057,26300000.0
2009-12-24 11:31:00,0.70575,0.70575,0.7056,0.70575,26900000.0
2009-12-24 11:32:00,0.70575,0.70585,0.70575,0.70585,11800000.0
2009-12-24 11:33:00,0.70585,0.7061,0.70585,0.7061,25800000.0
2009-12-24 11:34:00,0.70625,0.70655,0.7062,0.70655,24000000.0
2009-12-24 11:35:00,0.7067,0.70675,0.70645,0.70655,32300000.0
2009-12-24 11:36:00,0.70655,0.7066,0.70655,0.7066,2800000.0
2009-12-24 11:37:00,0.7066,0.7066,0.7065,0.7065,4400000.0
2009-12-24 11:38:00,0.7065,0.7065,0.7065,0.7065,10000000.0
2009-12-24 11:39:00,0.7065,0.7065,0.7065,0.7065,6400000.0
2009-12-24 11:40:00,0.7065,0.70655,0.7065,0.70655,50600000.0
2009-12-24 11:41:00,0.70655,0.70655,0.70655,0.70655,4900000.0
2009-12-24 11:42:00,0.70627,0.70654,0.70612,0.70644,308400000.0
2009-12-24 11:43:00,0.70655,0.7075,0.70655,0.70735,141400000.0
2009-12-24 11:44:00,0.7073,0.7076,0.7072,0.70725,176400000.0
2009-12-24 11:45:00,0.7072,0.70725,0.707,0.707,140000000.0
2009-12-24 11:46:00,0.70695,0.7073,0.7069,0.70715,138900000.0
2009-12-24 11:47:00,0.70715,0.70715,0.70695,0.7071,97800000.0
2009-12-24 11:48:00,0.7071,0.7073,0.7069,0.7072,75800000.0
2009-12-24 11:49:00,0.7072,0.7073,0.707,0.70705,139200000.0
2009-12-24 11:50:00,0.70705,0.70705,0.7067,0.70675,62600000.0
2009-12-24 11:51:00,0.70675,0.70675,0.70675,0.70675,1600000.0
2009-12-24 11:52:00,0.70648,0.70665,0.70585,0.70628,85300000.0
2009-12-24 11:53:00,0.70675,0.70675,0.70675,0.70675,3200000.0
2009-12-24 11:54:00,0.7067,0.70675,0.7067,0.70675,27900000.0
2009-12-24 11:55:00,0.7068,0.70685,0.7068,0.7068,19200000.0
2009-12-24 11:56:00,0.70663,0.70677,0.70645,0.70658,71000000.0
2009-12-24 11:57:00,0.7068,0.7068,0.7068,0.7068,13200000.0
2009-12-24 11:58:00,0.707,0.70725,0.707,0.7071,46200000.0
2009-12-24 11:59:00,0.70715,0.7072,0.70685,0.7071,73200000.0
2009-12-24 12:00:00,0.70705,0.70745,0.70705,0.70745,78700000.0
2009-12-24 12:01:00,0.70745,0.7078,0.70745,0.7077,83500000.0
2009-12-24 12:02:00,0.7078,0.7078,0.70765,0.70765,43200000.0
2009-12-24 12:03:00,0.70775,0.70785,0.70775,0.70785,21000000.0
2009-12-24 12:04:00,0.7078,0.7078,0.7078,0.7078,141200000.0
2009-12-24 12:05:00,0.70785,0.70785,0.7075,0.70765,57000000.0
2009-12-24 12:06:00,0.70765,0.70765,0.7076,0.70765,25900000.0
2009-12-24 12:07:00,0.70765,0.70765,0.70765,0.70765,4100000.0
2009-12-24 12:08:00,0.70765,0.70785,0.70765,0.7078,7500000.0
2009-12-24 12:09:00,0.7078,0.7078,0.70765,0.70765,28600000.0
2009-12-24 12:10:00,0.70765,0.7077,0.70725,0.70725,42600000.0
2009-12-24 12:11:00,0.70725,0.70735,0.7071,0.70735,90300000.0
2009-12-24 12:12:00,0.70735,0.70735,0.70735,0.70735,14700000.0
2009-12-24 12:13:00,0.70735,0.70735,0.70735,0.70735,44100000.0
2009-12-24 12:14:00,0.70735,0.70735,0.70725,0.70735,50600000.0
2009-12-24 12:15:00,0.7074,0.7074,0.7074,0.7074,23100000.0
2009-12-24 12:16:00,0.7074,0.70745,0.7072,0.70745,105300000.0
2009-12-24 12:17:00,0.70745,0.70745,0.70745,0.70745,8600000.0
2009-12-24 12:18:00,0.70745,0.70745,0.70745,0.70745,9900000.0
2009-12-24 12:19:00,0.70745,0.7075,0.70745,0.7075,6300000.0
2009-12-24 12:20:00,0.70745,0.70745,0.70735,0.70745,19800000.0
2009-12-24 12:21:00,0.7074,0.7074,0.7074,0.7074,14900000.0
2009-12-24 12:22:00,0.7074,0.7074,0.7074,0.7074,2000000.0
2009-12-24 12:23:00,0.7074,0.7074,0.70735,0.70735,12500000.0
2009-12-24 12:24:00,0.7074,0.7074,0.7073,0.7073,11900000.0
2009-12-24 12:25:00,0.7072,0.70725,0.70715,0.70725,36700000.0
2009-12-24 12:26:00,0.70725,0.70725,0.7072,0.7072,21200000.0
2009-12-24 12:27:00,0.70725,0.70725,0.70725,0.70725,16900000.0
2009-12-24 12:28:00,0.70725,0.70725,0.70715,0.70725,27100000.0
2009-12-24 12:29:00,0.7073,0.7077,0.7073,0.7077,78500000.0
2009-12-24 12:30:00,0.7077,0.7077,0.7077,0.7077,10200000.0
2009-12-24 12:31:00,0.7077,0.70785,0.70765,0.70775,344800000.0
2009-12-24 12:32:00,0.70785,0.70805,0.7077,0.70785,72600000.0
2009-12-24 12:33:00,0.70785,0.70815,0.7077,0.7079,140800000.0
2009-12-24 12:34:00,0.7079,0.7079,0.7079,0.7079,1000000.0
2009-12-24 12:35:00,0.70785,0.7079,0.70785,0.70785,16700000.0
2009-12-24 12:36:00,0.70785,0.7079,0.7078,0.7078,33200000.0
2009-12-24 12:37:00,0.7079,0.7079,0.7078,0.7079,17100000.0
2009-12-24 12:38:00,0.7078,0.7079,0.7078,0.7078,18300000.0
2009-12-24 12:39:00,0.7079,0.7079,0.7076,0.7077,75900000.0
2009-12-24 12:40:00,0.7077,0.70785,0.7076,0.70765,19800000.0
2009-12-24 12:41:00,0.70765,0.70765,0.7075,0.7075,40500000.0
2009-12-24 12:42:00,0.7075,0.7075,0.7075,0.7075,6000000.0
2009-12-24 12:43:00,0.7075,0.7075,0.7074,0.7074,7000000.0
2009-12-24 12:44:00,0.7074,0.7074,0.7074,0.7074,1000000.0
2009-12-24 12:45:00,0.7075,0.7075,0.7074,0.7074,20700000.0
2009-12-24 12:46:00,0.7074,0.7074,0.7074,0.7074,3000000.0
2009-12-24 12:47:00,0.7075,0.7075,0.7074,0.7074,6700000.0
2009-12-24 12:48:00,0.7074,0.7075,0.7074,0.7074,7000000.0
2009-12-24 12:49:00,0.7075,0.7075,0.7074,0.7075,17000000.0
2009-12-24 12:50:00,0.70745,0.7079,0.70745,0.7079,111500000.0
2009-12-24 12:51:00,0.7079,0.7079,0.7078,0.7078,96000000.0
2009-12-24 12:52:00,0.7078,0.70785,0.70775,0.7078,38600000.0
2009-12-24 12:53:00,0.70785,0.708,0.70785,0.708,10700000.0
2009-12-24 12:54:00,0.70795,0.70795,0.7078,0.7078,37800000.0
2009-12-24 12:55:00,0.7078,0.70785,0.7078,0.7078,11800000.0
2009-12-24 12:56:00,0.70795,0.70795,0.7078,0.7078,62500000.0
2009-12-24 12:57:00,0.7078,0.7078,0.7075,0.70755,72300000.0
2009-12-24 12:58:00,0.70755,0.7076,0.70755,0.70755,84100000.0
2009-12-24 12:59:00,0.70755,0.7076,0.70755,0.7076,11300000.0
2009-12-24 13:00:00,0.70755,0.70755,0.70755,0.70755,41000000.0
2009-12-24 13:01:00,0.70755,0.70775,0.70755,0.7077,17800000.0
2009-12-24 13:02:00,0.70765,0.7077,0.7076,0.7077,30700000.0
2009-12-24 13:03:00,0.70765,0.7077,0.7076,0.7077,4000000.0
2009-12-24 13:04:00,0.7077,0.7078,0.7076,0.7078,23100000.0
2009-12-24 13:05:00,0.7077,0.7078,0.7077,0.7077,35600000.0
2009-12-24 13:06:00,0.7077,0.7077,0.7077,0.7077,11800000.0
2009-12-24 13:07:00,0.7078,0.7078,0.7077,0.7077,14700000.0
2009-12-24 13:08:00,0.7077,0.7077,0.7076,0.7076,28700000.0
2009-12-24 13:09:00,0.7076,0.7076,0.7076,0.7076,4000000.0
2009-12-24 13:10:00,0.7076,0.7076,0.7075,0.7075,6000000.0
2009-12-24 13:11:00,0.7075,0.7075,0.7075,0.7075,1000000.0
2009-12-24 13:12:00,0.70706,0.70715,0.70688,0.70707,40000000.0
2009-12-24 13:13:00,0.7075,0.7075,0.7075,0.7075,2000000.0
2009-12-24 13:14:00,0.7074,0.7075,0.7074,0.7075,13400000.0
2009-12-24 13:15:00,0.7075,0.7075,0.7075,0.7075,5500000.0
2009-12-24 13:16:00,0.7074,0.7075,0.7071,0.7071,31300000.0
2009-12-24 13:17:00,0.7071,0.70725,0.7069,0.70715,133400000.0
2009-12-24 13:18:00,0.70715,0.70715,0.7071,0.70715,12900000.0
2009-12-24 13:19:00,0.70715,0.70715,0.70715,0.70715,9900000.0
2009-12-24 13:20:00,0.7071,0.7071,0.70705,0.7071,5300000.0
2009-12-24 13:21:00,0.70705,0.70715,0.70705,0.70715,36000000.0
2009-12-24 13:22:00,0.70715,0.70715,0.7069,0.70695,18700000.0
2009-12-24 13:23:00,0.70695,0.707,0.70675,0.707,46700000.0
2009-12-24 13:24:00,0.707,0.707,0.70695,0.70695,104600000.0
2009-12-24 13:25:00,0.70695,0.70695,0.70675,0.70685,77700000.0
2009-12-24 13:26:00,0.70685,0.70685,0.70685,0.70685,3300000.0
2009-12-24 13:27:00,0.70652,0.70672,0.70646,0.70648,30600000.0
2009-12-24 13:28:00,0.70685,0.70685,0.7068,0.70685,9600000.0
2009-12-24 13:29:00,0.70685,0.70685,0.70685,0.70685,4000000.0
2009-12-24 13:30:00,0.70685,0.70685,0.70665,0.70685,25400000.0
2009-12-24 13:31:00,0.70685,0.7069,0.70685,0.70685,9300000.0
2009-12-24 13:32:00,0.70685,0.70685,0.70685,0.70685,3300000.0
2009-12-24 13:33:00,0.70685,0.70685,0.70685,0.70685,3300000.0
2009-12-24 13:34:00,0.70659,0.7068,0.70656,0.70671,24000000.0
2009-12-24 13:35:00,0.70685,0.7069,0.70685,0.7069,7600000.0
2009-12-24 13:36:00,0.7069,0.7073,0.7069,0.707,52500000.0
2009-12-24 13:37:00,0.70662,0.70686,0.70657,0.7067,32000000.0
2009-12-24 13:38:00,0.70665,0.70686,0.70658,0.70676,32000000.0
2009-12-24 13:39:00,0.70682,0.70688,0.70666,0.70687,20800000.0
2009-12-24 13:40:00,0.70682,0.70729,0.7068,0.707,16000000.0
2009-12-24 13:41:00,0.7069,0.7069,0.70685,0.70685,37200000.0
2009-12-24 13:42:00,0.7069,0.7069,0.70685,0.70685,15800000.0
2009-12-24 13:43:00,0.70685,0.70685,0.70675,0.70685,41300000.0
2009-12-24 13:44:00,0.70685,0.70685,0.70675,0.70685,81100000.0
2009-12-24 13:45:00,0.70685,0.70685,0.70675,0.7068,16500000.0
2009-12-24 13:46:00,0.70685,0.70685,0.7068,0.7068,11300000.0
2009-12-24 13:47:00,0.70665,0.7067,0.70665,0.7067,23400000.0
2009-12-24 13:48:00,0.7067,0.70675,0.7067,0.70675,26300000.0
2009-12-24 13:49:00,0.70675,0.70675,0.70675,0.70675,9600000.0
2009-12-24 13:50:00,0.70675,0.70675,0.70675,0.70675,9600000.0
2009-12-24 13:51:00,0.7067,0.7067,0.7066,0.7066,19500000.0
2009-12-24 13:52:00,0.7066,0.7066,0.7066,0.7066,41600000.0
2009-12-24 13:53:00,0.7066,0.7067,0.7066,0.7067,14400000.0
2009-12-24 13:54:00,0.7067,0.70685,0.7067,0.70685,36500000.0
2009-12-24 13:55:00,0.7068,0.707,0.7068,0.707,12400000.0
2009-12-24 13:56:00,0.70675,0.70684,0.70662,0.70684,51200000.0
2009-12-24 13:57:00,0.707,0.707,0.707,0.707,14400000.0
2009-12-24 13:58:00,0.707,0.707,0.7068,0.70685,46200000.0
2009-12-24 13:59:00,0.7069,0.707,0.70685,0.7069,21000000.0
2009-12-24 14:00:00,0.7069,0.7069,0.70685,0.7069,63600000.0
2009-12-24 14:01:00,0.7069,0.7076,0.7069,0.70755,134500000.0
2009-12-24 14:02:00,0.70755,0.70755,0.70755,0.70755,62100000.0
2009-12-24 14:03:00,0.70755,0.70755,0.70755,0.70755,11200000.0
2009-12-24 14:04:00,0.70755,0.70755,0.70755,0.70755,1600000.0
2009-12-24 14:05:00,0.70755,0.70755,0.70725,0.70725,62100000.0
2009-12-24 14:06:00,0.70725,0.70725,0.70715,0.70715,7300000.0
2009-12-24 14:07:00,0.7072,0.7072,0.70705,0.7071,31200000.0
2009-12-24 14:08:00,0.70705,0.70705,0.707,0.707,9300000.0
2009-12-24 14:09:00,0.707,0.7071,0.70685,0.70685,118600000.0
2009-12-24 14:10:00,0.70685,0.70685,0.7068,0.70685,62200000.0
2009-12-24 14:11:00,0.70685,0.70685,0.7068,0.7068,17100000.0
2009-12-24 14:12:00,0.7068,0.7068,0.7068,0.7068,19800000.0
2009-12-24 14:13:00,0.7068,0.7068,0.70675,0.7068,121900000.0
2009-12-24 14:14:00,0.70675,0.70685,0.70665,0.70665,56600000.0
2009-12-24 14:15:00,0.70665,0.70665,0.70665,0.70665,3300000.0
2009-12-24 14:16:00,0.70665,0.7067,0.70665,0.70665,17600000.0
2009-12-24 14:17:00,0.70665,0.70665,0.7065,0.7065,72000000.0
2009-12-24 14:18:00,0.7065,0.7066,0.7065,0.70655,49400000.0
2009-12-24 14:19:00,0.70655,0.7067,0.70645,0.70645,111600000.0
2009-12-24 14:20:00,0.70645,0.7067,0.70645,0.70645,79100000.0
2009-12-24 14:21:00,0.70645,0.7068,0.70645,0.7066,65300000.0
2009-12-24 14:22:00,0.7066,0.7067,0.7063,0.7064,375000000.0
2009-12-24 14:23:00,0.70645,0.70645,0.7064,0.7064,5800000.0
2009-12-24 14:24:00,0.7064,0.7064,0.7064,0.7064,17600000.0
2009-12-24 14:25:00,0.70635,0.70655,0.70625,0.70625,123400000.0
2009-12-24 14:26:00,0.70635,0.70635,0.7062,0.7062,38900000.0
2009-12-24 14:27:00,0.70635,0.70655,0.70635,0.70655,29700000.0
2009-12-24 14:28:00,0.70655,0.70655,0.70655,0.70655,12000000.0
2009-12-24 14:29:00,0.70655,0.70655,0.70645,0.7065,64000000.0
2009-12-24 14:30:00,0.7065,0.7065,0.7065,0.7065,5600000.0
2009-12-24 14:31:00,0.70617,0.70638,0.70605,0.70609,144400000.0
2009-12-24 14:32:00,0.7065,0.70655,0.7065,0.7065,41600000.0
2009-12-24 14:33:00,0.7065,0.7065,0.70645,0.7065,7200000.0
2009-12-24 14:34:00,0.70645,0.70655,0.70645,0.70655,24800000.0
2009-12-24 14:35:00,0.70628,0.70651,0.70621,0.7063,30800000.0
2009-12-24 14:36:00,0.70655,0.70665,0.70655,0.7066,29300000.0
2009-12-24 14:37:00,0.7066,0.7066,0.7066,0.7066,1600000.0
2009-12-24 14:38:00,0.7066,0.7066,0.70655,0.7066,47200000.0
2009-12-24 14:39:00,0.7066,0.70665,0.7066,0.7066,63600000.0
2009-12-24 14:40:00,0.7066,0.70665,0.7066,0.7066,10600000.0
2009-12-24 14:41:00,0.7066,0.7066,0.7065,0.7066,85400000.0
2009-12-24 14:42:00,0.7066,0.7066,0.7066,0.7066,25600000.0
2009-12-24 14:43:00,0.7066,0.7066,0.7065,0.70655,77700000.0
2009-12-24 14:44:00,0.70655,0.70655,0.70655,0.70655,8400000.0
2009-12-24 14:45:00,0.70655,0.70655,0.7063,0.70645,55700000.0
2009-12-24 14:46:00,0.70635,0.70635,0.70635,0.70635,44100000.0
2009-12-24 14:47:00,0.70635,0.70635,0.70605,0.7062,135900000.0
2009-12-24 14:48:00,0.70615,0.70615,0.70605,0.70615,20000000.0
2009-12-24 14:49:00,0.70581,0.70606,0.70572,0.70606,29600000.0
2009-12-24 14:50:00,0.70615,0.70615,0.70615,0.70615,9800000.0
2009-12-24 14:51:00,0.7061,0.70615,0.70575,0.7059,89100000.0
2009-12-24 14:52:00,0.70595,0.70595,0.70555,0.70555,191100000.0
2009-12-24 14:53:00,0.70555,0.7057,0.70555,0.7057,133100000.0
2009-12-24 14:54:00,0.7057,0.70575,0.70565,0.70575,37100000.0
2009-12-24 14:55:00,0.70575,0.70575,0.70565,0.70565,27200000.0
2009-12-24 14:56:00,0.70565,0.70565,0.70565,0.70565,17000000.0
2009-12-24 14:57:00,0.70575,0.70575,0.70565,0.70565,21400000.0
2009-12-24 14:58:00,0.70575,0.70575,0.7057,0.70575,12100000.0
2009-12-24 14:59:00,0.7058,0.70615,0.7058,0.70605,119600000.0
2009-12-24 15:00:00,0.7061,0.7062,0.7061,0.7061,102500000.0
2009-12-24 15:01:00,0.7061,0.70615,0.7061,0.70615,87900000.0
2009-12-24 15:02:00,0.70615,0.70615,0.7061,0.7061,80500000.0
2009-12-24 15:03:00,0.7061,0.7061,0.70605,0.7061,65900000.0
2009-12-24 15:04:00,0.7061,0.7061,0.70595,0.70595,160300000.0
2009-12-24 15:05:00,0.70595,0.70595,0.7059,0.7059,86900000.0
2009-12-24 15:06:00,0.7059,0.70595,0.7058,0.7058,70300000.0
2009-12-24 15:07:00,0.7058,0.70585,0.70565,0.7057,103800000.0
2009-12-24 15:08:00,0.7057,0.7058,0.70565,0.7057,116300000.0
2009-12-24 15:09:00,0.7057,0.7059,0.70565,0.70585,61500000.0
2009-12-24 15:10:00,0.7058,0.70585,0.70565,0.70575,186600000.0
2009-12-24 15:11:00,0.70585,0.70585,0.70585,0.70585,26600000.0
2009-12-24 15:12:00,0.70585,0.70585,0.70585,0.70585,26500000.0
2009-12-24 15:13:00,0.70585,0.70585,0.70585,0.70585,89500000.0
2009-12-24 15:14:00,0.70585,0.7059,0.7058,0.70585,85800000.0
2009-12-24 15:15:00,0.70585,0.7059,0.7058,0.70585,110100000.0
2009-12-24 15:16:00,0.70585,0.70595,0.70575,0.70575,40100000.0
2009-12-24 15:17:00,0.70575,0.70585,0.7057,0.70585,123700000.0
2009-12-24 15:18:00,0.70585,0.70585,0.7058,0.7058,60200000.0
2009-12-24 15:19:00,0.70585,0.70585,0.7058,0.70585,17000000.0
2009-12-24 15:20:00,0.70585,0.70585,0.70585,0.70585,46800000.0
2009-12-24 15:21:00,0.70585,0.70585,0.7058,0.70585,60900000.0
2009-12-24 15:22:00,0.70585,0.70585,0.70585,0.70585,44900000.0
2009-12-24 15:23:00,0.70585,0.70595,0.70585,0.70585,20100000.0
2009-12-24 15:24:00,0.70585,0.70585,0.70585,0.70585,4800000.0
2009-12-24 15:25:00,0.70585,0.70585,0.70585,0.70585,6500000.0
2009-12-24 15:26:00,0.70585,0.70585,0.70575,0.70575,18000000.0
2009-12-24 15:27:00,0.70575,0.70585,0.70575,0.70585,24400000.0
2009-12-24 15:28:00,0.70575,0.70575,0.70575,0.70575,15700000.0
2009-12-24 15:29:00,0.7057,0.70585,0.7057,0.7057,16400000.0
2009-12-24 15:30:00,0.70575,0.70575,0.70555,0.70555,54800000.0
2009-12-24 15:31:00,0.70555,0.70555,0.7051,0.70525,168500000.0
2009-12-24 15:32:00,0.70525,0.70525,0.7052,0.70525,66900000.0
2009-12-24 15:33:00,0.70525,0.70525,0.70485,0.70495,119400000.0
2009-12-24 15:34:00,0.70495,0.70495,0.70465,0.70475,166700000.0
2009-12-24 15:35:00,0.70475,0.70475,0.70475,0.70475,68600000.0
2009-12-24 15:36:00,0.70475,0.70475,0.70455,0.70455,50400000.0
2009-12-24 15:37:00,0.7045,0.70455,0.7044,0.70445,283400000.0
2009-12-24 15:38:00,0.7044,0.70465,0.7044,0.7046,62900000.0
2009-12-24 15:39:00,0.7046,0.70465,0.70455,0.7046,56800000.0
2009-12-24 15:40:00,0.7046,0.705,0.7046,0.7047,86800000.0
2009-12-24 15:41:00,0.7047,0.7047,0.7046,0.7046,70100000.0
2009-12-24 15:42:00,0.70465,0.70465,0.70455,0.70465,230500000.0
2009-12-24 15:43:00,0.7046,0.70465,0.7045,0.7046,112200000.0
2009-12-24 15:44:00,0.70465,0.70475,0.7046,0.7046,86200000.0
2009-12-24 15:45:00,0.7046,0.70475,0.7046,0.7047,42600000.0
2009-12-24 15:46:00,0.7047,0.7047,0.7046,0.7046,125900000.0
2009-12-24 15:47:00,0.7046,0.70465,0.7046,0.70465,103200000.0
2009-12-24 15:48:00,0.70465,0.70465,0.70465,0.70465,15700000.0
2009-12-24 15:49:00,0.7046,0.70465,0.7045,0.7046,103900000.0
2009-12-24 15:50:00,0.7046,0.70495,0.7046,0.70495,49400000.0
2009-12-24 15:51:00,0.70495,0.7052,0.70485,0.7052,70500000.0
2009-12-24 15:52:00,0.70505,0.70515,0.7048,0.70485,146900000.0
2009-12-24 15:53:00,0.70475,0.70505,0.7047,0.705,59700000.0
2009-12-24 15:54:00,0.705,0.70505,0.705,0.705,34800000.0
2009-12-24 15:55:00,0.705,0.705,0.70475,0.7048,90600000.0
2009-12-24 15:56:00,0.7048,0.7048,0.70455,0.70465,169100000.0
2009-12-24 15:57:00,0.70465,0.70485,0.70465,0.70465,106700000.0
2009-12-24 15:58:00,0.70465,0.70465,0.7046,0.70465,17500000.0
2009-12-24 15:59:00,0.70465,0.70465,0.70465,0.70465,5000000.0
2009-12-24 16:00:00,0.70465,0.7047,0.70465,0.7047,47700000.0
2009-12-24 16:01:00,0.70465,0.70465,0.70465,0.70465,13800000.0
2009-12-24 16:02:00,0.70465,0.7047,0.7045,0.7045,49500000.0
2009-12-24 16:03:00,0.70445,0.70465,0.70445,0.7046,62200000.0
2009-12-24 16:04:00,0.7046,0.70485,0.7046,0.7047,71600000.0
2009-12-24 16:05:00,0.7047,0.7047,0.70465,0.70465,14400000.0
2009-12-24 16:06:00,0.70465,0.70465,0.7045,0.7045,58400000.0
2009-12-24 16:07:00,0.7045,0.7045,0.70435,0.70435,72500000.0
2009-12-24 16:08:00,0.70445,0.70445,0.70445,0.70445,1000000.0
2009-12-24 16:09:00,0.70445,0.70445,0.70445,0.70445,5000000.0
2009-12-24 16:10:00,0.70442,0.70442,0.70403,0.70408,46400000.0
2009-12-24 16:11:00,0.70445,0.70445,0.70445,0.70445,2000000.0
2009-12-24 16:12:00,0.70445,0.70445,0.704,0.704,49700000.0
2009-12-24 16:13:00,0.704,0.70405,0.704,0.704,102200000.0
2009-12-24 16:14:00,0.70405,0.70405,0.70345,0.70385,334900000.0
2009-12-24 16:15:00,0.70385,0.70395,0.70355,0.7037,107300000.0
2009-12-24 16:16:00,0.70375,0.70385,0.7035,0.70355,59000000.0
2009-12-24 16:17:00,0.70345,0.70365,0.70335,0.7035,93800000.0
2009-12-24 16:18:00,0.70355,0.70365,0.70345,0.70345,59400000.0
2009-12-24 16:19:00,0.70345,0.70345,0.70325,0.70335,102600000.0
2009-12-24 16:20:00,0.70335,0.70335,0.70335,0.70335,4000000.0
2009-12-24 16:21:00,0.70335,0.7037,0.70335,0.70365,130100000.0
2009-12-24 16:22:00,0.7036,0.70375,0.7036,0.70365,31800000.0
2009-12-24 16:23:00,0.70365,0.70375,0.70365,0.70365,25900000.0
2009-12-24 16:24:00,0.70365,0.70365,0.70365,0.70365,5000000.0
2009-12-24 16:25:00,0.7036,0.70365,0.70345,0.7035,52800000.0
2009-12-24 16:26:00,0.70355,0.70365,0.70345,0.70365,71100000.0
2009-12-24 16:27:00,0.70365,0.70365,0.7036,0.70365,16600000.0
2009-12-24 16:28:00,0.70365,0.70365,0.70365,0.70365,6200000.0
2009-12-24 16:29:00,0.70365,0.70365,0.70335,0.7034,51600000.0
2009-12-24 16:30:00,0.7034,0.7036,0.7034,0.7036,53900000.0
2009-12-24 16:31:00,0.7036,0.70365,0.7036,0.70365,73200000.0
2009-12-24 16:32:00,0.70365,0.70375,0.7036,0.7036,65600000.0
2009-12-24 16:33:00,0.7036,0.70365,0.7036,0.70365,34800000.0
2009-12-24 16:34:00,0.70365,0.70365,0.70365,0.70365,42200000.0
2009-12-24 16:35:00,0.70365,0.70385,0.7036,0.70385,65000000.0
2009-12-24 16:36:00,0.70385,0.70385,0.7038,0.7038,12400000.0
2009-12-24 16:37:00,0.70385,0.70385,0.70385,0.70385,16000000.0
2009-12-24 16:38:00,0.70385,0.70385,0.7038,0.70385,21400000.0
2009-12-24 16:39:00,0.70385,0.70385,0.7038,0.70385,16600000.0
2009-12-24 16:40:00,0.70385,0.70385,0.70385,0.70385,10000000.0
2009-12-24 16:41:00,0.70385,0.70385,0.70375,0.70385,14200000.0
2009-12-24 16:42:00,0.70385,0.70385,0.7035,0.70355,76600000.0
2009-12-24 16:43:00,0.70355,0.70355,0.70355,0.70355,77900000.0
2009-12-24 16:44:00,0.70355,0.7036,0.70355,0.70355,33000000.0
2009-12-24 16:45:00,0.70355,0.70385,0.70355,0.70375,102800000.0
2009-12-24 16:46:00,0.70375,0.70375,0.7037,0.7037,35000000.0
2009-12-24 16:47:00,0.7037,0.7037,0.70365,0.70365,30200000.0
2009-12-24 16:48:00,0.70365,0.70365,0.7036,0.70365,18400000.0
2009-12-24 16:49:00,0.70365,0.70375,0.70365,0.70375,21500000.0
2009-12-24 16:50:00,0.70375,0.70375,0.70365,0.70365,54400000.0
2009-12-24 16:51:00,0.70365,0.7037,0.7036,0.7036,23400000.0
2009-12-24 16:52:00,0.7036,0.7037,0.7036,0.70365,45400000.0
2009-12-24 16:53:00,0.70365,0.70375,0.70365,0.70375,40600000.0
2009-12-24 16:54:00,0.7037,0.7037,0.70365,0.70365,3200000.0
2009-12-24 16:55:00,0.70365,0.70365,0.70355,0.70355,33200000.0
2009-12-24 16:56:00,0.70355,0.70355,0.70355,0.70355,8000000.0
2009-12-24 16:57:00,0.70335,0.70351,0.70322,0.7033,125800000.0
2009-12-24 16:58:00,0.70355,0.70385,0.70355,0.7038,46700000.0
2009-12-24 16:59:00,0.7038,0.7038,0.7038,0.7038,6400000.0
2009-12-24 17:00:00,0.7038,0.70385,0.7038,0.70385,9000000.0
2009-12-24 17:01:00,0.70385,0.70385,0.70385,0.70385,2000000.0
2009-12-24 17:02:00,0.70385,0.70415,0.70385,0.70415,25800000.0
2009-12-24 17:03:00,0.70415,0.7046,0.70415,0.7045,54700000.0
2009-12-24 17:04:00,0.7045,0.7045,0.7041,0.7043,62800000.0
2009-12-24 17:05:00,0.7043,0.7044,0.7043,0.7043,33800000.0
2009-12-24 17:06:00,0.7043,0.7044,0.7043,0.7043,15000000.0
2009-12-24 17:07:00,0.7043,0.7043,0.70395,0.70395,41200000.0
2009-12-24 17:08:00,0.70395,0.70415,0.70395,0.70415,29800000.0
2009-12-24 17:09:00,0.70415,0.70415,0.70415,0.70415,11200000.0
2009-12-24 17:10:00,0.70415,0.7042,0.70415,0.70415,14800000.0
2009-12-24 17:11:00,0.70415,0.70415,0.70405,0.7041,26200000.0
2009-12-24 17:12:00,0.7041,0.7043,0.7041,0.7043,24900000.0
2009-12-24 17:13:00,0.7044,0.7044,0.7042,0.70425,15700000.0
2009-12-24 17:14:00,0.7042,0.70425,0.70415,0.70415,5200000.0
2009-12-24 17:15:00,0.70425,0.70425,0.70415,0.70425,7900000.0
2009-12-24 17:16:00,0.70415,0.70425,0.70415,0.70415,6100000.0
2009-12-24 17:17:00,0.70435,0.70435,0.7041,0.70435,23200000.0
2009-12-24 17:18:00,0.70415,0.70425,0.7041,0.70415,35200000.0
2009-12-24 17:19:00,0.70425,0.7048,0.70415,0.7045,95200000.0
2009-12-24 17:20:00,0.70455,0.70475,0.7045,0.7046,106500000.0
2009-12-24 17:21:00,0.7046,0.70475,0.70455,0.70455,24000000.0
2009-12-24 17:22:00,0.70455,0.70455,0.70455,0.70455,2200000.0
2009-12-24 17:23:00,0.70455,0.70455,0.70455,0.70455,12600000.0
2009-12-24 17:24:00,0.70455,0.70455,0.70455,0.70455,13500000.0
2009-12-24 17:25:00,0.70455,0.70465,0.70455,0.70455,10200000.0
2009-12-24 17:26:00,0.70465,0.70475,0.7045,0.70455,18700000.0
2009-12-24 17:27:00,0.7045,0.7045,0.7045,0.7045,11200000.0
2009-12-24 17:28:00,0.7045,0.7045,0.70445,0.70445,12800000.0
2009-12-24 17:29:00,0.70445,0.70455,0.70445,0.70455,29400000.0
2009-12-24 17:30:00,0.7045,0.7045,0.7044,0.7044,33200000.0
2009-12-24 17:31:00,0.7044,0.7044,0.70435,0.70435,16100000.0
2009-12-24 17:32:00,0.70435,0.7045,0.70435,0.7044,48900000.0
2009-12-24 17:33:00,0.70445,0.70445,0.70435,0.70435,43100000.0
2009-12-24 17:34:00,0.70435,0.70465,0.70435,0.70465,121500000.0
2009-12-24 17:35:00,0.70465,0.70465,0.7042,0.70445,69600000.0
2009-12-24 17:36:00,0.70445,0.70445,0.70445,0.70445,58800000.0
2009-12-24 17:37:00,0.70445,0.70445,0.7044,0.70445,21800000.0
2009-12-24 17:38:00,0.70445,0.7046,0.70435,0.7044,26700000.0
2009-12-24 17:39:00,0.70445,0.70445,0.7044,0.70445,29800000.0
2009-12-24 17:40:00,0.7044,0.70445,0.7042,0.70435,111500000.0
2009-12-24 17:41:00,0.70435,0.70435,0.70435,0.70435,31300000.0
2009-12-24 17:42:00,0.70435,0.7044,0.70435,0.7044,50000000.0
2009-12-24 17:43:00,0.7044,0.70445,0.70435,0.70445,77500000.0
2009-12-24 17:44:00,0.70445,0.70455,0.7044,0.70445,199300000.0
2009-12-24 17:45:00,0.70445,0.70445,0.70425,0.70435,59400000.0
2009-12-24 17:46:00,0.70435,0.70435,0.7042,0.70425,29200000.0
2009-12-24 17:47:00,0.7042,0.7042,0.7042,0.7042,46400000.0
2009-12-24 17:48:00,0.70425,0.70435,0.70425,0.70425,40200000.0
2009-12-24 17:49:00,0.70425,0.70435,0.70395,0.7042,131500000.0
2009-12-24 17:50:00,0.70435,0.70445,0.7041,0.70415,87000000.0
2009-12-24 17:51:00,0.70415,0.70425,0.70415,0.70415,4300000.0
2009-12-24 17:52:00,0.70415,0.70445,0.70415,0.70425,44100000.0
2009-12-24 17:53:00,0.70435,0.70445,0.70435,0.70445,60000000.0
2009-12-24 17:54:00,0.70445,0.70475,0.70435,0.70465,157500000.0
2009-12-24 17:55:00,0.70465,0.70475,0.70415,0.70445,226600000.0
2009-12-24 17:56:00,0.70445,0.70475,0.70445,0.70475,112400000.0
2009-12-24 17:57:00,0.70475,0.70475,0.7042,0.7042,133100000.0
2009-12-24 17:58:00,0.70425,0.70425,0.70405,0.70405,51200000.0
2009-12-24 17:59:00,0.70405,0.70435,0.70385,0.7043,97600000.0
2009-12-24 18:00:00,0.70445,0.70485,0.7044,0.70455,142600000.0
2009-12-24 18:01:00,0.70455,0.70465,0.7045,0.7045,19300000.0
2009-12-24 18:02:00,0.70445,0.70465,0.7044,0.70465,38800000.0
2009-12-24 18:03:00,0.70475,0.7048,0.7044,0.7048,97900000.0
2009-12-24 18:04:00,0.70485,0.70495,0.70475,0.70485,22900000.0
2009-12-24 18:05:00,0.70495,0.70495,0.7048,0.7049,19200000.0
2009-12-24 18:06:00,0.70485,0.70485,0.70485,0.70485,4800000.0
2009-12-24 18:07:00,0.70485,0.70485,0.7048,0.7048,29300000.0
2009-12-24 18:08:00,0.7048,0.7048,0.70475,0.70475,16100000.0
2009-12-24 18:09:00,0.70475,0.70475,0.70475,0.70475,8900000.0
2009-12-24 18:10:00,0.70475,0.70475,0.70455,0.70455,49400000.0
2009-12-24 18:11:00,0.70455,0.70455,0.7045,0.7045,13900000.0
2009-12-24 18:12:00,0.70455,0.70455,0.7045,0.70455,19400000.0
2009-12-24 18:13:00,0.70455,0.70455,0.7045,0.7045,24200000.0
2009-12-24 18:14:00,0.7045,0.70455,0.7045,0.70455,25500000.0
2009-12-24 18:15:00,0.7045,0.7045,0.7041,0.7041,57100000.0
2009-12-24 18:16:00,0.70425,0.7043,0.70395,0.7043,49900000.0
2009-12-24 18:17:00,0.7043,0.70445,0.70395,0.70415,104300000.0
2009-12-24 18:18:00,0.70415,0.70415,0.70405,0.70405,68000000.0
2009-12-24 18:19:00,0.7041,0.70415,0.70405,0.70415,46400000.0
2009-12-24 18:20:00,0.70415,0.70415,0.7041,0.70415,48600000.0
2009-12-24 18:21:00,0.70415,0.70415,0.70415,0.70415,9700000.0
2009-12-24 18:22:00,0.70415,0.70415,0.70415,0.70415,3200000.0
2009-12-24 18:23:00,0.70415,0.70415,0.70405,0.70415,30200000.0
2009-12-24 18:24:00,0.70415,0.7042,0.70405,0.70405,63700000.0
2009-12-24 18:25:00,0.70415,0.70425,0.7041,0.70425,38700000.0
2009-12-24 18:26:00,0.70425,0.70455,0.70425,0.70445,38400000.0
2009-12-24 18:27:00,0.7044,0.70445,0.7044,0.7044,8400000.0
2009-12-24 18:28:00,0.70435,0.70455,0.70435,0.7044,33000000.0
2009-12-24 18:29:00,0.70455,0.70455,0.70425,0.70425,19500000.0
2009-12-24 18:30:00,0.70425,0.70425,0.70425,0.70425,18800000.0
2009-12-24 18:31:00,0.70425,0.70435,0.7042,0.7043,25400000.0
2009-12-24 18:32:00,0.70425,0.7043,0.70425,0.70425,28000000.0
2009-12-24 18:33:00,0.70425,0.70425,0.7041,0.70425,24900000.0
2009-12-24 18:34:00,0.70425,0.70425,0.704,0.704,99500000.0
2009-12-24 18:35:00,0.70405,0.7041,0.70405,0.7041,32800000.0
2009-12-24 18:36:00,0.7041,0.70415,0.7041,0.7041,35200000.0
2009-12-24 18:37:00,0.7041,0.7041,0.70405,0.7041,51200000.0
2009-12-24 18:38:00,0.7041,0.7041,0.7041,0.7041,9600000.0
2009-12-24 18:39:00,0.70385,0.70403,0.70363,0.70363,69500000.0
2009-12-24 18:40:00,0.7041,0.7041,0.7041,0.7041,4800000.0
2009-12-24 18:41:00,0.70399,0.70399,0.70364,0.70397,211400000.0
2009-12-24 18:42:00,0.70396,0.70399,0.70377,0.70382,41800000.0
2009-12-24 18:43:00,0.7041,0.7041,0.70405,0.70405,13700000.0
2009-12-24 18:44:00,0.70405,0.7041,0.70405,0.7041,12800000.0
2009-12-24 18:45:00,0.7041,0.7041,0.704,0.70405,42100000.0
2009-12-24 18:46:00,0.70405,0.70425,0.70405,0.70425,32300000.0
2009-12-24 18:47:00,0.70425,0.70425,0.70425,0.70425,1000000.0
2009-12-24 18:48:00,0.70425,0.70425,0.70425,0.70425,3000000.0
2009-12-24 18:49:00,0.70425,0.70425,0.70425,0.70425,5000000.0
2009-12-24 18:50:00,0.70425,0.70425,0.70425,0.70425,3000000.0
2009-12-24 18:51:00,0.70425,0.70425,0.70425,0.70425,6000000.0
2009-12-24 18:52:00,0.70425,0.70425,0.70425,0.70425,6000000.0
2009-12-24 18:53:00,0.70425,0.7043,0.70425,0.7043,24600000.0
2009-12-24 18:54:00,0.70435,0.70465,0.7043,0.7044,57400000.0
2009-12-24 18:55:00,0.7044,0.7044,0.70435,0.70435,16400000.0
2009-12-24 18:56:00,0.70435,0.7044,0.70435,0.7044,21500000.0
2009-12-24 18:57:00,0.70428,0.70444,0.70419,0.70419,14000000.0
2009-12-24 18:58:00,0.7044,0.70445,0.7044,0.70445,20000000.0
2009-12-24 18:59:00,0.7044,0.70445,0.7044,0.7044,8000000.0
2009-12-24 19:00:00,0.70445,0.70445,0.70435,0.7044,16100000.0
2009-12-24 19:01:00,0.70435,0.70435,0.7043,0.7043,3600000.0
2009-12-24 19:02:00,0.7043,0.7043,0.7043,0.7043,4800000.0
2009-12-24 19:03:00,0.7043,0.7043,0.7043,0.7043,4800000.0
2009-12-24 19:04:00,0.7043,0.70435,0.7043,0.70435,6800000.0
2009-12-24 19:05:00,0.7045,0.70485,0.7045,0.70485,81700000.0
2009-12-24 19:06:00,0.70475,0.70515,0.70475,0.705,119900000.0
2009-12-24 19:07:00,0.705,0.70505,0.70485,0.7049,46700000.0
2009-12-24 19:08:00,0.7049,0.70515,0.7049,0.70505,22600000.0
2009-12-24 19:09:00,0.70515,0.70515,0.70505,0.70505,10000000.0
2009-12-24 19:10:00,0.70495,0.70505,0.70485,0.70495,24700000.0
2009-12-24 19:11:00,0.7049,0.7049,0.70475,0.70485,33000000.0
2009-12-24 19:12:00,0.70485,0.70515,0.7048,0.70505,33200000.0
2009-12-24 19:13:00,0.70505,0.70525,0.70495,0.7051,24800000.0
2009-12-24 19:14:00,0.705,0.70525,0.705,0.705,33600000.0
2009-12-24 19:15:00,0.705,0.705,0.705,0.705,6600000.0
2009-12-24 19:16:00,0.70515,0.70525,0.705,0.705,22000000.0
2009-12-24 19:17:00,0.705,0.70505,0.705,0.70505,22000000.0
2009-12-24 19:18:00,0.70495,0.70495,0.70495,0.70495,9800000.0
2009-12-24 19:19:00,0.70495,0.70495,0.70495,0.70495,3400000.0
2009-12-24 19:20:00,0.70495,0.70495,0.70495,0.70495,10200000.0
2009-12-24 19:21:00,0.70505,0.70505,0.70495,0.70495,7600000.0
2009-12-24 19:22:00,0.70495,0.70515,0.70495,0.705,86000000.0
2009-12-24 19:23:00,0.705,0.705,0.705,0.705,14400000.0
2009-12-24 19:24:00,0.705,0.70525,0.705,0.7051,34000000.0
2009-12-24 19:25:00,0.7051,0.7051,0.7051,0.7051,6400000.0
2009-12-24 19:26:00,0.7051,0.70525,0.7051,0.70525,13200000.0
2009-12-24 19:27:00,0.7051,0.70525,0.70485,0.70495,25600000.0
2009-12-24 19:28:00,0.70495,0.70495,0.70485,0.7049,19800000.0
2009-12-24 19:29:00,0.705,0.705,0.70495,0.705,39300000.0
2009-12-24 19:30:00,0.705,0.705,0.705,0.705,1000000.0
2009-12-24 19:31:00,0.705,0.7052,0.705,0.70515,36300000.0
2009-12-24 19:32:00,0.70505,0.70505,0.70505,0.70505,8700000.0
2009-12-24 19:33:00,0.70505,0.70505,0.70505,0.70505,4900000.0
2009-12-24 19:34:00,0.705,0.70505,0.705,0.705,21200000.0
2009-12-24 19:35:00,0.705,0.70515,0.705,0.705,13100000.0
2009-12-24 19:36:00,0.705,0.705,0.705,0.705,7300000.0
2009-12-24 19:37:00,0.705,0.705,0.705,0.705,6500000.0
2009-12-24 19:38:00,0.705,0.705,0.705,0.705,15200000.0
2009-12-24 19:39:00,0.705,0.70515,0.70495,0.70515,29200000.0
2009-12-24 19:40:00,0.70515,0.70515,0.70495,0.705,16600000.0
2009-12-24 19:41:00,0.705,0.705,0.70495,0.705,30300000.0
2009-12-24 19:42:00,0.705,0.705,0.70495,0.705,37100000.0
2009-12-24 19:43:00,0.70495,0.70495,0.70495,0.70495,4900000.0
2009-12-24 19:44:00,0.705,0.70515,0.70495,0.705,9800000.0
2009-12-24 19:45:00,0.70495,0.705,0.70495,0.705,9400000.0
2009-12-24 19:46:00,0.705,0.705,0.70495,0.705,17200000.0
2009-12-24 19:47:00,0.705,0.705,0.70495,0.705,8800000.0
2009-12-24 19:48:00,0.705,0.70515,0.70495,0.705,27000000.0
2009-12-24 19:49:00,0.705,0.70505,0.705,0.70505,8500000.0
2009-12-24 19:50:00,0.70495,0.70525,0.7049,0.7049,16300000.0
2009-12-24 19:51:00,0.70495,0.705,0.70495,0.705,8500000.0
2009-12-24 19:52:00,0.705,0.705,0.70485,0.705,86100000.0
2009-12-24 19:53:00,0.705,0.705,0.705,0.705,22600000.0
2009-12-24 19:54:00,0.705,0.705,0.705,0.705,9800000.0
2009-12-24 19:55:00,0.705,0.705,0.705,0.705,9800000.0
2009-12-24 19:56:00,0.705,0.7051,0.705,0.7051,25800000.0
2009-12-24 19:57:00,0.7051,0.7051,0.7051,0.7051,4800000.0
2009-12-24 19:58:00,0.70515,0.70525,0.70515,0.70525,12800000.0
2009-12-24 19:59:00,0.70515,0.7057,0.70515,0.7057,83500000.0
2009-12-24 20:00:00,0.70585,0.70585,0.7057,0.7057,42300000.0
2009-12-24 20:01:00,0.7055,0.7057,0.7055,0.7055,39100000.0
2009-12-24 20:02:00,0.7055,0.7055,0.7055,0.7055,23200000.0
2009-12-24 20:03:00,0.7055,0.7055,0.7055,0.7055,18400000.0
2009-12-24 20:04:00,0.7055,0.7055,0.7055,0.7055,12000000.0
2009-12-24 20:05:00,0.7055,0.7055,0.7055,0.7055,28800000.0
2009-12-24 20:06:00,0.7055,0.7055,0.7055,0.7055,9600000.0
2009-12-24 20:07:00,0.7055,0.7055,0.7055,0.7055,4800000.0
2009-12-24 20:08:00,0.7055,0.7055,0.7055,0.7055,9600000.0
2009-12-24 20:09:00,0.7055,0.7055,0.7055,0.7055,19200000.0
2009-12-24 20:10:00,0.7055,0.7055,0.7055,0.7055,2400000.0
2009-12-24 20:11:00,0.7055,0.7055,0.70535,0.70535,25200000.0
2009-12-24 20:12:00,0.70535,0.70535,0.7053,0.7053,14800000.0
2009-12-24 20:13:00,0.70525,0.7053,0.705,0.705,54800000.0
2009-12-24 20:14:00,0.70495,0.70495,0.70495,0.70495,34700000.0
2009-12-24 20:15:00,0.70495,0.705,0.70495,0.705,21200000.0
2009-12-24 20:16:00,0.705,0.7051,0.70495,0.7051,22400000.0
2009-12-24 20:17:00,0.7051,0.70525,0.705,0.705,28200000.0
2009-12-24 20:18:00,0.705,0.7052,0.70495,0.70495,71000000.0
2009-12-24 20:19:00,0.70495,0.70495,0.7049,0.70495,20400000.0
2009-12-24 20:20:00,0.70495,0.70495,0.70485,0.7049,37400000.0
2009-12-24 20:21:00,0.70485,0.70485,0.70485,0.70485,4000000.0
2009-12-24 20:22:00,0.7049,0.7052,0.7049,0.705,23300000.0
2009-12-24 20:23:00,0.7052,0.7052,0.705,0.705,13800000.0
2009-12-24 20:24:00,0.705,0.70505,0.705,0.70505,3400000.0
2009-12-24 20:25:00,0.705,0.705,0.705,0.705,2400000.0
2009-12-24 20:26:00,0.70487,0.70499,0.70469,0.70476,22400000.0
2009-12-24 20:27:00,0.7048,0.70496,0.70472,0.7049,11200000.0
2009-12-24 20:28:00,0.70495,0.70495,0.70495,0.70495,1600000.0
2009-12-24 20:29:00,0.70505,0.70525,0.70505,0.70515,19800000.0
2009-12-24 20:30:00,0.7051,0.7051,0.70505,0.70505,2600000.0
2009-12-24 20:31:00,0.7052,0.70525,0.7052,0.70525,4200000.0
2009-12-24 20:32:00,0.7054,0.70545,0.7054,0.70545,4900000.0
2009-12-24 20:33:00,0.70545,0.7055,0.70535,0.70535,15600000.0
2009-12-24 20:34:00,0.705,0.705,0.705,0.705,1200000.0
2009-12-24 20:35:00,0.7051,0.7051,0.7051,0.7051,1000000.0
2009-12-24 20:36:00,0.7053,0.70545,0.7053,0.70545,3600000.0
2009-12-24 20:37:00,0.70545,0.7055,0.70545,0.7055,6700000.0
2009-12-24 20:38:00,0.70545,0.7056,0.70545,0.7055,16600000.0
2009-12-24 20:39:00,0.7055,0.7055,0.70545,0.7055,19000000.0
2009-12-24 20:40:00,0.70545,0.7055,0.70545,0.7055,8700000.0
2009-12-24 20:41:00,0.70545,0.70545,0.70545,0.70545,10400000.0
2009-12-24 20:42:00,0.70545,0.70545,0.70545,0.70545,5600000.0
2009-12-24 20:43:00,0.70509,0.7053,0.70504,0.70526,21200000.0
2009-12-24 20:44:00,0.70515,0.70538,0.70501,0.70527,15800000.0
2009-12-24 20:45:00,0.70545,0.70545,0.70545,0.70545,1200000.0
2009-12-24 20:46:00,0.70495,0.70522,0.70494,0.70501,17600000.0
2009-12-24 20:47:00,0.70545,0.70545,0.70545,0.70545,1200000.0
2009-12-24 20:48:00,0.70545,0.70545,0.70545,0.70545,4000000.0
2009-12-24 20:49:00,0.70545,0.70545,0.70545,0.70545,4800000.0
2009-12-24 20:50:00,0.70555,0.7056,0.7055,0.7055,10500000.0
2009-12-24 20:51:00,0.70555,0.7056,0.70555,0.7056,2000000.0
2009-12-24 20:52:00,0.70555,0.70555,0.70555,0.70555,2400000.0
2009-12-24 20:53:00,0.70555,0.7056,0.7055,0.7055,14700000.0
2009-12-24 20:54:00,0.70545,0.70545,0.70545,0.70545,3600000.0
2009-12-24 20:55:00,0.7053,0.70544,0.70496,0.70496,22400000.0
2009-12-24 20:56:00,0.70518,0.70534,0.70505,0.70531,14400000.0
2009-12-24 20:57:00,0.70545,0.70545,0.70545,0.70545,7200000.0
2009-12-24 20:58:00,0.70545,0.70545,0.70545,0.70545,2800000.0
2009-12-24 20:59:00,0.70545,0.70545,0.7054,0.7054,6400000.0
2009-12-24 21:00:00,0.7055,0.7055,0.7052,0.70535,9600000.0
2009-12-24 21:01:00,0.7053,0.7053,0.7052,0.7052,2000000.0
2009-12-24 21:02:00,0.7052,0.70525,0.7052,0.70525,2500000.0
2009-12-24 21:03:00,0.7052,0.70525,0.7052,0.70525,3500000.0
2009-12-24 21:04:00,0.7052,0.70525,0.7052,0.70525,3500000.0
2009-12-24 21:05:00,0.7052,0.70525,0.7052,0.7052,3000000.0
2009-12-24 21:06:00,0.70515,0.70515,0.705,0.705,2600000.0
2009-12-24 21:07:00,0.70517,0.7052,0.70489,0.70489,17800000.0
2009-12-24 21:08:00,0.70492,0.70519,0.70483,0.70489,23400000.0
2009-12-24 21:09:00,0.70485,0.70522,0.70485,0.70487,16000000.0
2009-12-24 21:10:00,0.70515,0.70525,0.70515,0.70525,2000000.0
2009-12-24 21:11:00,0.70515,0.70515,0.70515,0.70515,1000000.0
2009-12-24 21:12:00,0.70515,0.70515,0.70515,0.70515,1000000.0
2009-12-24 21:13:00,0.7049,0.70502,0.70481,0.70488,43700000.0
2009-12-24 21:14:00,0.70515,0.70515,0.70515,0.70515,5600000.0
2009-12-24 21:15:00,0.70515,0.70515,0.70515,0.70515,4200000.0
2009-12-24 21:16:00,0.70495,0.70495,0.70495,0.70495,1700000.0
2009-12-24 21:17:00,0.7049,0.7052,0.70489,0.70489,34400000.0
2009-12-24 21:18:00,0.70495,0.7052,0.70495,0.7052,2700000.0
2009-12-24 21:19:00,0.70525,0.70535,0.70525,0.70535,2000000.0
2009-12-24 21:20:00,0.70525,0.70525,0.70525,0.70525,1000000.0
2009-12-24 21:21:00,0.70482,0.70516,0.70482,0.70482,17600000.0
2009-12-24 21:22:00,0.70525,0.70525,0.70525,0.70525,1000000.0
2009-12-24 21:23:00,0.70512,0.70526,0.70483,0.70491,47000000.0
2009-12-24 21:24:00,0.70491,0.70517,0.70488,0.70493,54800000.0
2009-12-24 21:25:00,0.70499,0.70512,0.70485,0.70485,16800000.0
2009-12-24 21:26:00,0.705,0.70507,0.70488,0.70488,20600000.0
2009-12-24 21:27:00,0.7054,0.7054,0.7054,0.7054,4300000.0
2009-12-24 21:28:00,0.70545,0.7056,0.70545,0.7056,7400000.0
2009-12-24 21:29:00,0.7056,0.7057,0.7056,0.7057,18200000.0
2009-12-24 21:30:00,0.7057,0.7057,0.7057,0.7057,3600000.0
2009-12-24 21:31:00,0.70542,0.70545,0.70508,0.70536,26700000.0
2009-12-24 21:32:00,0.7058,0.706,0.7058,0.706,6200000.0
2009-12-24 21:33:00,0.7061,0.7061,0.7061,0.7061,3200000.0
2009-12-24 21:34:00,0.7061,0.7061,0.7061,0.7061,1600000.0
2009-12-24 21:35:00,0.7061,0.70625,0.7061,0.70625,7500000.0
2009-12-24 21:36:00,0.7063,0.7064,0.7063,0.7064,4900000.0
2009-12-24 21:37:00,0.7064,0.7065,0.7064,0.7065,5600000.0
2009-12-24 21:38:00,0.7065,0.7065,0.70635,0.70635,14600000.0
2009-12-24 21:39:00,0.7064,0.7065,0.7064,0.7065,2600000.0
2009-12-24 21:40:00,0.7066,0.7066,0.7066,0.7066,1600000.0
2009-12-24 21:41:00,0.7066,0.7066,0.7066,0.7066,1600000.0
2009-12-24 21:42:00,0.7066,0.70665,0.7059,0.70615,18000000.0
2009-12-24 21:43:00,0.7062,0.7062,0.70605,0.70605,4000000.0
2009-12-24 21:44:00,0.706,0.706,0.706,0.706,1600000.0
2009-12-24 21:45:00,0.70605,0.70605,0.70578,0.70605,16800000.0
2009-12-24 21:46:00,0.706,0.706,0.706,0.706,3200000.0
2009-12-24 21:47:00,0.7059,0.7059,0.7059,0.7059,31400000.0
2009-12-24 21:48:00,0.7059,0.7059,0.7059,0.7059,5400000.0
2009-12-24 21:49:00,0.7059,0.70595,0.7059,0.70595,10700000.0
2009-12-24 21:50:00,0.70595,0.70595,0.70595,0.70595,2000000.0
2009-12-24 21:51:00,0.70595,0.70595,0.70595,0.70595,2000000.0
2009-12-24 21:52:00,0.70605,0.70605,0.70605,0.70605,14000000.0
2009-12-24 21:53:00,0.70605,0.70605,0.70605,0.70605,19000000.0
2009-12-24 21:54:00,0.70605,0.70605,0.70595,0.70595,17200000.0
2009-12-24 21:55:00,0.7059,0.7059,0.7059,0.7059,5400000.0
2009-12-24 21:56:00,0.7059,0.70595,0.7059,0.70595,10200000.0
2009-12-24 21:57:00,0.70595,0.70595,0.70595,0.70595,6400000.0
2009-12-24 21:58:00,0.70595,0.70595,0.70595,0.70595,8000000.0
2009-12-24 21:59:00,0.70595,0.70595,0.70595,0.70595,11200000.0
2009-12-24 22:00:00,0.7059,0.7059,0.7059,0.7059,9600000.0
2009-12-24 22:01:00,0.7059,0.7059,0.7059,0.7059,11200000.0
2009-12-24 22:02:00,0.70595,0.706,0.70595,0.706,25000000.0
2009-12-24 22:03:00,0.706,0.706,0.706,0.706,20800000.0
2009-12-24 22:04:00,0.706,0.706,0.70595,0.70595,12000000.0
2009-12-24 22:05:00,0.706,0.706,0.706,0.706,14400000.0
2009-12-24 22:06:00,0.706,0.706,0.706,0.706,17600000.0
2009-12-24 22:07:00,0.706,0.706,0.706,0.706,12800000.0
2009-12-24 22:08:00,0.706,0.706,0.706,0.706,11200000.0
2009-12-24 22:09:00,0.706,0.706,0.706,0.706,12800000.0
2009-12-24 22:10:00,0.706,0.706,0.706,0.706,17600000.0
2009-12-24 22:11:00,0.706,0.706,0.706,0.706,14400000.0
2009-12-24 22:12:00,0.706,0.706,0.706,0.706,8000000.0
2009-12-24 22:13:00,0.70595,0.70595,0.7059,0.7059,9000000.0
2009-12-24 22:14:00,0.7059,0.7059,0.7059,0.7059,9600000.0
2009-12-24 22:15:00,0.7059,0.7059,0.7059,0.7059,35200000.0
2009-12-24 22:16:00,0.7059,0.7059,0.7059,0.7059,33600000.0
2009-12-24 22:17:00,0.7059,0.7059,0.7059,0.7059,4800000.0
2009-12-24 22:18:00,0.7059,0.7059,0.7059,0.7059,2400000.0
2009-12-24 22:19:00,0.7059,0.7059,0.7059,0.7059,24000000.0
2009-12-24 22:20:00,0.7059,0.7059,0.7059,0.7059,2400000.0
2009-12-24 22:21:00,0.7059,0.7059,0.7059,0.7059,36000000.0
2009-12-24 22:22:00,0.7059,0.7059,0.7059,0.7059,21600000.0
2009-12-24 22:23:00,0.7059,0.7059,0.7059,0.7059,14400000.0
2009-12-24 22:24:00,0.7059,0.7059,0.7059,0.7059,40800000.0
2009-12-24 22:25:00,0.7059,0.7059,0.7059,0.7059,31200000.0
2009-12-24 22:26:00,0.7059,0.7059,0.7058,0.7058,25600000.0
2009-12-24 22:27:00,0.7059,0.7059,0.7059,0.7059,9000000.0
2009-12-24 22:28:00,0.7059,0.7059,0.7059,0.7059,16000000.0
2009-12-24 22:29:00,0.7059,0.706,0.70585,0.7059,25000000.0
2009-12-24 22:30:00,0.7059,0.7059,0.7059,0.7059,8000000.0
2009-12-24 22:31:00,0.7059,0.7059,0.7059,0.7059,6400000.0
2009-12-24 22:32:00,0.7059,0.7059,0.7059,0.7059,19200000.0
2009-12-24 22:33:00,0.7059,0.7059,0.7059,0.7059,12800000.0
2009-12-24 22:34:00,0.7059,0.7059,0.7059,0.7059,8000000.0
2009-12-24 22:35:00,0.7059,0.7059,0.7059,0.7059,9600000.0
2009-12-24 22:36:00,0.7059,0.7059,0.7059,0.7059,16000000.0
2009-12-24 22:37:00,0.7059,0.7059,0.7059,0.7059,3200000.0
2009-12-24 22:38:00,0.7059,0.7059,0.7059,0.7059,12800000.0
2009-12-24 22:39:00,0.7059,0.7059,0.7059,0.7059,1600000.0
2009-12-24 22:40:00,0.7059,0.7059,0.7059,0.7059,12800000.0
2009-12-24 22:41:00,0.7059,0.7059,0.7059,0.7059,19200000.0
2009-12-24 22:42:00,0.7059,0.7059,0.7059,0.7059,16000000.0
2009-12-24 22:43:00,0.7059,0.7059,0.7059,0.7059,6400000.0
2009-12-24 22:44:00,0.7059,0.7059,0.70585,0.70585,26400000.0
2009-12-24 22:45:00,0.70585,0.7059,0.70585,0.70585,24800000.0
2009-12-24 22:46:00,0.70585,0.7059,0.70585,0.7059,14400000.0
2009-12-24 22:47:00,0.70585,0.70585,0.70585,0.70585,12800000.0
2009-12-24 22:48:00,0.7059,0.7059,0.70585,0.70585,21600000.0
2009-12-24 22:49:00,0.70585,0.7059,0.70585,0.70585,23200000.0
2009-12-24 22:50:00,0.70585,0.7059,0.70585,0.7059,12800000.0
2009-12-24 22:51:00,0.7059,0.7059,0.70585,0.70585,14400000.0
2009-12-24 22:52:00,0.70585,0.7059,0.70585,0.70585,24000000.0
2009-12-24 22:53:00,0.70585,0.7059,0.70585,0.70585,18400000.0
2009-12-24 22:54:00,0.70585,0.7059,0.70585,0.7059,8000000.0
2009-12-24 22:55:00,0.70585,0.70585,0.70585,0.70585,12800000.0
2009-12-24 22:56:00,0.70585,0.7059,0.70585,0.70585,22400000.0
2009-12-24 22:57:00,0.70585,0.7059,0.7058,0.70585,16800000.0
2009-12-24 22:58:00,0.70585,0.7059,0.70585,0.7059,9600000.0
2009-12-24 22:59:00,0.70585,0.70585,0.70585,0.70585,6400000.0
2009-12-24 23:00:00,0.70585,0.7059,0.70585,0.70585,6400000.0
2009-12-24 23:01:00,0.70585,0.7059,0.70585,0.70585,8000000.0
2009-12-24 23:02:00,0.70585,0.7059,0.70585,0.7059,5600000.0
2009-12-24 23:03:00,0.7059,0.7059,0.70585,0.70585,4800000.0
2009-12-24 23:04:00,0.70585,0.7059,0.70585,0.70585,10400000.0
2009-12-24 23:05:00,0.70585,0.7059,0.70585,0.70585,9600000.0
2009-12-24 23:06:00,0.70585,0.7059,0.70585,0.7059,3200000.0
2009-12-24 23:07:00,0.7059,0.7059,0.70585,0.70585,4800000.0
2009-12-24 23:08:00,0.7059,0.7059,0.70585,0.70585,10400000.0
2009-12-24 23:09:00,0.70585,0.7059,0.70585,0.70585,12000000.0
2009-12-24 23:10:00,0.7059,0.7059,0.7059,0.7059,3200000.0
2009-12-24 23:11:00,0.7059,0.7059,0.70585,0.70585,4800000.0
2009-12-24 23:12:00,0.7059,0.7059,0.70585,0.70585,12000000.0
2009-12-24 23:13:00,0.7059,0.7059,0.7059,0.7059,1600000.0
2009-12-24 23:14:00,0.7059,0.7059,0.70585,0.70585,8000000.0
2009-12-24 23:15:00,0.7059,0.7059,0.70585,0.70585,12800000.0
2009-12-24 23:16:00,0.7059,0.7059,0.70585,0.70585,12800000.0
2009-12-24 23:17:00,0.70585,0.7059,0.70585,0.7059,8000000.0
2009-12-24 23:18:00,0.7059,0.7059,0.7058,0.7058,16800000.0
2009-12-24 23:19:00,0.7059,0.7059,0.70585,0.70585,15200000.0
2009-12-24 23:20:00,0.70585,0.7059,0.70585,0.70585,19200000.0
2009-12-24 23:21:00,0.70585,0.7059,0.70585,0.7059,8000000.0
2009-12-24 23:22:00,0.70585,0.70585,0.70585,0.70585,9600000.0
2009-12-24 23:23:00,0.70585,0.7059,0.70585,0.70585,20000000.0
2009-12-24 23:24:00,0.7059,0.7059,0.70585,0.70585,17600000.0
2009-12-24 23:25:00,0.70585,0.7059,0.70585,0.7059,6400000.0
2009-12-24 23:26:00,0.7059,0.7059,0.70585,0.70585,9600000.0
2009-12-24 23:27:00,0.70585,0.7059,0.70585,0.7059,14400000.0
2009-12-24 23:28:00,0.7059,0.7059,0.7059,0.7059,20800000.0
2009-12-24 23:29:00,0.7059,0.7059,0.7059,0.7059,9600000.0
2009-12-24 23:30:00,0.7059,0.7059,0.7059,0.7059,11200000.0
2009-12-24 23:31:00,0.7059,0.7059,0.7059,0.7059,17600000.0
2009-12-24 23:32:00,0.7059,0.7059,0.70585,0.70585,8000000.0
2009-12-24 23:33:00,0.7059,0.7059,0.7059,0.7059,3200000.0
2009-12-24 23:34:00,0.70585,0.70585,0.70585,0.70585,14400000.0
2009-12-24 23:35:00,0.7059,0.7059,0.70585,0.70585,11200000.0
2009-12-24 23:36:00,0.70585,0.7059,0.70585,0.70585,12800000.0
2009-12-24 23:37:00,0.70585,0.7059,0.70585,0.7059,4800000.0
2009-12-24 23:38:00,0.70585,0.70585,0.70585,0.70585,6400000.0
2009-12-24 23:39:00,0.70585,0.7059,0.70585,0.70585,14400000.0
2009-12-24 23:40:00,0.70585,0.7059,0.70585,0.7059,6400000.0
2009-12-24 23:41:00,0.70585,0.70585,0.7058,0.7058,16800000.0
2009-12-24 23:42:00,0.7058,0.7058,0.7058,0.7058,1600000.0
2009-12-24 23:43:00,0.7055,0.70573,0.7055,0.70568,61000000.0
2009-12-24 23:44:00,0.70569,0.70581,0.70557,0.70573,105000000.0
2009-12-24 23:45:00,0.7061,0.7061,0.70545,0.7056,11100000.0
2009-12-24 23:46:00,0.7056,0.7056,0.7055,0.7055,19600000.0
2009-12-24 23:47:00,0.7055,0.7055,0.7055,0.7055,4900000.0
2009-12-24 23:48:00,0.7057,0.7057,0.7057,0.7057,2400000.0
2009-12-24 23:49:00,0.70565,0.70565,0.70565,0.70565,3300000.0
2009-12-24 23:50:00,0.70558,0.70583,0.70548,0.70563,29800000.0
2009-12-24 23:51:00,0.70555,0.70555,0.70535,0.70542,42800000.0
2009-12-24 23:52:00,0.70547,0.70547,0.70538,0.70541,19000000.0
2009-12-24 23:53:00,0.7054,0.7055,0.70537,0.70545,83600000.0
2009-12-24 23:54:00,0.70538,0.70557,0.70528,0.7055,56400000.0
2009-12-24 23:55:00,0.70553,0.70558,0.70525,0.7053,22400000.0
2009-12-24 23:56:00,0.70529,0.70531,0.70508,0.70508,20600000.0
2009-12-24 23:57:00,0.70515,0.70547,0.70515,0.70547,12400000.0
2009-12-24 23:58:00,0.70545,0.70545,0.70532,0.70535,15700000.0
2009-12-24 23:59:00,0.70565,0.70565,0.7055,0.7055,4800000.0
2009-12-25 00:00:00,0.70545,0.70545,0.70545,0.70545,1000000.0
2009-12-25 00:01:00,0.70529,0.70533,0.70485,0.70485,18100000.0
2009-12-25 00:02:00,0.70507,0.7053,0.70491,0.70497,43400000.0
2009-12-25 00:03:00,0.7049,0.70552,0.7049,0.705,134700000.0
2009-12-25 00:04:00,0.70491,0.70533,0.70491,0.70506,51500000.0
2009-12-25 00:05:00,0.70502,0.70559,0.70502,0.70559,29600000.0
2009-12-25 00:06:00,0.70574,0.70599,0.70574,0.70584,36300000.0
2009-12-25 00:07:00,0.70573,0.7061,0.70573,0.7061,161100000.0
2009-12-25 00:08:00,0.70608,0.70608,0.7059,0.7059,61200000.0
2009-12-25 00:09:00,0.70583,0.70585,0.7058,0.7058,20700000.0
2009-12-25 00:10:00,0.70568,0.70569,0.70548,0.70548,20600000.0
2009-12-25 00:11:00,0.70548,0.7056,0.70548,0.7056,18200000.0
2009-12-25 00:12:00,0.70562,0.70577,0.70562,0.70577,19400000.0
2009-12-25 00:13:00,0.70573,0.70593,0.70573,0.70585,17000000.0
2009-12-25 00:14:00,0.7058,0.70585,0.70569,0.70578,32700000.0
2009-12-25 00:15:00,0.70574,0.70574,0.70537,0.70537,18700000.0
2009-12-25 00:16:00,0.70534,0.70564,0.70534,0.70541,31000000.0
2009-12-25 00:17:00,0.70535,0.70535,0.70524,0.70535,48100000.0
2009-12-25 00:18:00,0.70539,0.70552,0.70535,0.70538,49900000.0
2009-12-25 00:19:00,0.70533,0.70549,0.70513,0.70542,15400000.0
2009-12-25 00:20:00,0.70572,0.70604,0.70572,0.70604,64000000.0
2009-12-25 00:21:00,0.7059,0.7059,0.70553,0.70553,15300000.0
2009-12-25 00:22:00,0.70546,0.70574,0.70544,0.70574,13200000.0
2009-12-25 00:23:00,0.70571,0.70581,0.70553,0.70579,15200000.0
2009-12-25 00:24:00,0.70575,0.70575,0.70533,0.70533,7400000.0
2009-12-25 00:25:00,0.70529,0.70562,0.70529,0.70552,18600000.0
2009-12-25 00:26:00,0.70561,0.7057,0.70527,0.70563,26700000.0
2009-12-25 00:27:00,0.70572,0.70583,0.70569,0.70583,18400000.0
2009-12-25 00:28:00,0.70586,0.70586,0.70575,0.70576,22000000.0
2009-12-25 00:29:00,0.70569,0.7058,0.70563,0.7058,10800000.0
2009-12-25 00:30:00,0.70577,0.70582,0.70577,0.70582,6600000.0
2009-12-25 00:31:00,0.70582,0.70582,0.70542,0.70542,14800000.0
2009-12-25 00:32:00,0.70552,0.70598,0.70552,0.70567,10000000.0
2009-12-25 00:33:00,0.70562,0.70602,0.70562,0.70569,53800000.0
2009-12-25 00:34:00,0.70586,0.70594,0.70577,0.70577,44800000.0
2009-12-25 00:35:00,0.7058,0.70589,0.70576,0.70576,29600000.0
2009-12-25 00:36:00,0.70572,0.70585,0.70542,0.70542,30100000.0
2009-12-25 00:37:00,0.70534,0.70569,0.70523,0.70569,28600000.0
2009-12-25 00:38:00,0.70569,0.7058,0.70569,0.70574,26000000.0
2009-12-25 00:39:00,0.70577,0.7059,0.70577,0.70583,75500000.0
2009-12-25 00:40:00,0.70613,0.70665,0.70602,0.70665,18400000.0
2009-12-25 00:41:00,0.70678,0.70694,0.70678,0.70694,18400000.0
2009-12-25 00:42:00,0.70692,0.70695,0.70677,0.70685,65500000.0
2009-12-25 00:43:00,0.70688,0.70688,0.70676,0.70685,56000000.0
2009-12-25 00:44:00,0.70684,0.70684,0.70678,0.70683,14000000.0
2009-12-25 00:45:00,0.70677,0.70681,0.70632,0.70635,46400000.0
2009-12-25 00:46:00,0.7061,0.70623,0.70601,0.70613,8800000.0
2009-12-25 00:47:00,0.70597,0.70617,0.70587,0.70603,69200000.0
2009-12-25 00:48:00,0.70603,0.70605,0.70588,0.70593,41300000.0
2009-12-25 00:49:00,0.70595,0.70603,0.70594,0.70602,56900000.0
2009-12-25 00:50:00,0.70602,0.70617,0.70592,0.70617,24400000.0
2009-12-25 00:51:00,0.70612,0.7062,0.70587,0.70587,23400000.0
2009-12-25 00:52:00,0.70593,0.70628,0.70593,0.70608,25900000.0
2009-12-25 00:53:00,0.706,0.70619,0.70579,0.70619,12400000.0
2009-12-25 00:54:00,0.70652,0.70711,0.70638,0.70711,22000000.0
2009-12-25 00:55:00,0.70713,0.70713,0.7069,0.7069,13200000.0
2009-12-25 00:56:00,0.70674,0.70684,0.70663,0.70675,27200000.0
2009-12-25 00:57:00,0.70692,0.70715,0.70669,0.70696,17400000.0
2009-12-25 00:58:00,0.70754,0.70769,0.70718,0.70725,47800000.0
2009-12-25 00:59:00,0.70723,0.70727,0.70716,0.70717,83100000.0
2009-12-25 01:00:00,0.7071,0.70714,0.70691,0.70714,43600000.0
2009-12-25 01:01:00,0.70713,0.70719,0.7071,0.70715,22800000.0
2009-12-25 01:02:00,0.70717,0.70723,0.70717,0.70723,27900000.0
2009-12-25 01:03:00,0.70695,0.70719,0.7068,0.70704,87300000.0
2009-12-25 01:04:00,0.70699,0.70714,0.70699,0.70714,14200000.0
2009-12-25 01:05:00,0.70708,0.70719,0.70703,0.70712,16800000.0
2009-12-25 01:06:00,0.70717,0.70725,0.70715,0.70716,68600000.0
2009-12-25 01:07:00,0.70713,0.70719,0.70705,0.70705,52000000.0
2009-12-25 01:08:00,0.70702,0.70712,0.70702,0.70707,12600000.0
2009-12-25 01:09:00,0.70707,0.70721,0.70707,0.70713,57200000.0
2009-12-25 01:10:00,0.70708,0.70729,0.70702,0.70729,14600000.0
2009-12-25 01:11:00,0.70728,0.70756,0.70728,0.70754,12000000.0
2009-12-25 01:12:00,0.70751,0.70757,0.7071,0.7071,49800000.0
2009-12-25 01:13:00,0.7071,0.70718,0.70708,0.70712,56000000.0
2009-12-25 01:14:00,0.70719,0.70735,0.70703,0.70708,28800000.0
2009-12-25 01:15:00,0.70753,0.70837,0.70753,0.70821,24100000.0
2009-12-25 01:16:00,0.70837,0.70856,0.70828,0.70852,32000000.0
2009-12-25 01:17:00,0.70853,0.70864,0.70838,0.70848,43400000.0
2009-12-25 01:18:00,0.70839,0.70844,0.70734,0.70792,66500000.0
2009-12-25 01:19:00,0.70815,0.70815,0.70714,0.70805,12000000.0
2009-12-25 01:20:00,0.70825,0.70847,0.70821,0.70847,13200000.0
2009-12-25 01:21:00,0.70849,0.7085,0.70833,0.7085,41300000.0
2009-12-25 01:22:00,0.70852,0.70852,0.70829,0.70836,25400000.0
2009-12-25 01:23:00,0.70834,0.70842,0.70815,0.70815,46000000.0
2009-12-25 01:24:00,0.70814,0.70851,0.70814,0.7084,20500000.0
2009-12-25 01:25:00,0.7083,0.70856,0.70809,0.70832,32900000.0
2009-12-25 01:26:00,0.70859,0.70869,0.70833,0.70849,34700000.0
2009-12-25 01:27:00,0.70848,0.70848,0.70788,0.70821,78600000.0
2009-12-25 01:28:00,0.70835,0.70848,0.7083,0.70834,58100000.0
2009-12-25 01:29:00,0.70828,0.70858,0.70828,0.70839,21800000.0
2009-12-25 01:30:00,0.70844,0.70847,0.7083,0.70835,14200000.0
2009-12-25 01:31:00,0.70848,0.70876,0.70837,0.70867,111000000.0
2009-12-25 01:32:00,0.70863,0.70863,0.70825,0.7085,82500000.0
2009-12-25 01:33:00,0.70841,0.70854,0.70828,0.70854,14600000.0
2009-12-25 01:34:00,0.70848,0.70848,0.70832,0.70837,12600000.0
2009-12-25 01:35:00,0.7083,0.70877,0.70828,0.70869,14000000.0
2009-12-25 01:36:00,0.70869,0.70869,0.70831,0.70833,12600000.0
2009-12-25 01:37:00,0.7083,0.7083,0.70693,0.70756,28900000.0
2009-12-25 01:38:00,0.70769,0.70773,0.70725,0.70733,12600000.0
2009-12-25 01:39:00,0.70713,0.70753,0.70699,0.70722,16300000.0
2009-12-25 01:40:00,0.70726,0.7076,0.70726,0.70734,30800000.0
2009-12-25 01:41:00,0.70737,0.70792,0.70737,0.70746,47500000.0
2009-12-25 01:42:00,0.70747,0.7079,0.70747,0.70754,53900000.0
2009-12-25 01:43:00,0.70747,0.70747,0.70735,0.7074,25000000.0
2009-12-25 01:44:00,0.70752,0.70757,0.70738,0.70738,29900000.0
2009-12-25 01:45:00,0.70733,0.70748,0.70732,0.70744,109400000.0
2009-12-25 01:46:00,0.70749,0.70749,0.70728,0.70742,33400000.0
2009-12-25 01:47:00,0.70752,0.70762,0.70747,0.7076,14800000.0
2009-12-25 01:48:00,0.70755,0.70755,0.70739,0.70743,21200000.0
2009-12-25 01:49:00,0.70751,0.70809,0.70742,0.70788,38600000.0
2009-12-25 01:50:00,0.70712,0.70768,0.70704,0.70747,29000000.0
2009-12-25 01:51:00,0.70737,0.70751,0.70734,0.70751,21200000.0
2009-12-25 01:52:00,0.70753,0.70761,0.70742,0.70747,52100000.0
2009-12-25 01:53:00,0.70755,0.70755,0.70724,0.70725,22600000.0
2009-12-25 01:54:00,0.70749,0.70752,0.70725,0.70725,22600000.0
2009-12-25 01:55:00,0.7073,0.70732,0.70658,0.70658,14200000.0
2009-12-25 01:56:00,0.7067,0.70706,0.70651,0.70691,20600000.0
2009-12-25 01:57:00,0.70688,0.70699,0.7068,0.7068,41300000.0
2009-12-25 01:58:00,0.70682,0.70708,0.7067,0.70698,38800000.0
2009-12-25 01:59:00,0.70702,0.70708,0.70679,0.70688,98500000.0
2009-12-25 02:00:00,0.70685,0.7069,0.70675,0.70686,77500000.0
2009-12-25 02:01:00,0.70684,0.70701,0.70667,0.707,46000000.0
2009-12-25 02:02:00,0.70716,0.70736,0.70703,0.70723,32900000.0
2009-12-25 02:03:00,0.70708,0.70712,0.70688,0.70712,17200000.0
2009-12-25 02:04:00,0.70712,0.70719,0.707,0.70702,29000000.0
2009-12-25 02:05:00,0.70701,0.70709,0.70686,0.70686,83000000.0
2009-12-25 02:06:00,0.70675,0.70695,0.70672,0.70672,57300000.0
2009-12-25 02:07:00,0.70678,0.70693,0.70678,0.70688,65700000.0
2009-12-25 02:08:00,0.70685,0.7069,0.70675,0.70688,25900000.0
2009-12-25 02:09:00,0.70687,0.7069,0.70678,0.70685,52200000.0
2009-12-25 02:10:00,0.70693,0.70733,0.70693,0.70711,65000000.0
2009-12-25 02:11:00,0.70699,0.707,0.70682,0.70692,127600000.0
2009-12-25 02:12:00,0.70685,0.70692,0.70677,0.70687,140300000.0
2009-12-25 02:13:00,0.70688,0.70696,0.70677,0.70688,63800000.0
2009-12-25 02:14:00,0.7068,0.70684,0.70669,0.70669,18900000.0
2009-12-25 02:15:00,0.70675,0.70701,0.70675,0.70684,13200000.0
2009-12-25 02:16:00,0.70679,0.70709,0.70679,0.70708,22500000.0
2009-12-25 02:17:00,0.70694,0.70702,0.70683,0.70701,62800000.0
2009-12-25 02:18:00,0.70695,0.70695,0.70683,0.70692,45900000.0
2009-12-25 02:19:00,0.70691,0.70722,0.70691,0.70705,22400000.0
2009-12-25 02:20:00,0.70689,0.7071,0.70682,0.70698,22500000.0
2009-12-25 02:21:00,0.70696,0.70698,0.70684,0.70688,29800000.0
2009-12-25 02:22:00,0.70691,0.70695,0.70683,0.70695,36000000.0
2009-12-25 02:23:00,0.70696,0.70696,0.70684,0.70684,43400000.0
2009-12-25 02:24:00,0.70684,0.7069,0.70671,0.70675,156600000.0
2009-12-25 02:25:00,0.70675,0.7068,0.70675,0.7068,8500000.0
2009-12-25 02:26:00,0.70679,0.70697,0.70679,0.70697,5200000.0
2009-12-25 02:27:00,0.70694,0.70701,0.70676,0.70701,32300000.0
2009-12-25 02:28:00,0.70708,0.7071,0.70682,0.70682,19200000.0
2009-12-25 02:29:00,0.70671,0.70695,0.70671,0.70693,33900000.0
2009-12-25 02:30:00,0.70704,0.70735,0.70696,0.70735,49200000.0
2009-12-25 02:31:00,0.70732,0.70746,0.70699,0.70699,46300000.0
2009-12-25 02:32:00,0.70691,0.70701,0.70688,0.70701,20900000.0
2009-12-25 02:33:00,0.70695,0.70695,0.70695,0.70695,12800000.0
2009-12-25 02:34:00,0.70691,0.7071,0.70682,0.70695,31600000.0
2009-12-25 02:35:00,0.70684,0.70684,0.70673,0.70684,27700000.0
2009-12-25 02:36:00,0.70692,0.70696,0.70678,0.70683,12100000.0
2009-12-25 02:37:00,0.70679,0.70685,0.70675,0.70675,20200000.0
2009-12-25 02:38:00,0.70679,0.70683,0.70679,0.70683,5000000.0
2009-12-25 02:39:00,0.70691,0.70695,0.70686,0.70693,22900000.0
2009-12-25 02:40:00,0.70693,0.70732,0.70687,0.70687,103900000.0
2009-12-25 02:41:00,0.70676,0.707,0.70676,0.707,51600000.0
2009-12-25 02:42:00,0.70703,0.70703,0.70682,0.70695,24500000.0
2009-12-25 02:43:00,0.70693,0.70701,0.70683,0.70695,36400000.0
2009-12-25 02:44:00,0.70696,0.70696,0.7068,0.70681,24400000.0
2009-12-25 02:45:00,0.70685,0.70687,0.70672,0.70672,41500000.0
2009-12-25 02:46:00,0.70677,0.70706,0.70677,0.70684,35000000.0
2009-12-25 02:47:00,0.70676,0.70687,0.70676,0.70678,18400000.0
2009-12-25 02:48:00,0.70675,0.70708,0.70627,0.70685,26800000.0
2009-12-25 02:49:00,0.70687,0.70688,0.70672,0.70681,19600000.0
2009-12-25 02:50:00,0.70682,0.70683,0.70661,0.70661,55600000.0
2009-12-25 02:51:00,0.70681,0.70697,0.70681,0.70685,112000000.0
2009-12-25 02:52:00,0.70686,0.70699,0.70686,0.70687,65900000.0
2009-12-25 02:53:00,0.70686,0.70689,0.70676,0.70686,60200000.0
2009-12-25 02:54:00,0.70671,0.70674,0.70619,0.70619,64300000.0
2009-12-25 02:55:00,0.70585,0.70617,0.70542,0.70565,20300000.0
2009-12-25 02:56:00,0.70569,0.70614,0.70569,0.70608,78200000.0
2009-12-25 02:57:00,0.70596,0.70596,0.70521,0.70557,93100000.0
2009-12-25 02:58:00,0.70548,0.7058,0.7051,0.7051,56400000.0
2009-12-25 02:59:00,0.70504,0.7054,0.70479,0.70484,76400000.0
2009-12-25 03:00:00,0.70473,0.70531,0.70472,0.70526,28400000.0
2009-12-25 03:01:00,0.70525,0.70525,0.7049,0.70497,27200000.0
2009-12-25 03:02:00,0.70495,0.70537,0.70494,0.70504,61800000.0
2009-12-25 03:03:00,0.705,0.70502,0.70481,0.70482,135000000.0
2009-12-25 03:04:00,0.70483,0.70539,0.70483,0.7053,72700000.0
2009-12-25 03:05:00,0.70518,0.70523,0.70496,0.70496,26800000.0
2009-12-25 03:06:00,0.7051,0.70555,0.7051,0.70555,11800000.0
2009-12-25 03:07:00,0.7054,0.70581,0.70522,0.70554,33000000.0
2009-12-25 03:08:00,0.70562,0.70613,0.70562,0.70613,13400000.0
2009-12-25 03:09:00,0.70607,0.70607,0.70568,0.70568,20000000.0
2009-12-25 03:10:00,0.7057,0.70586,0.7057,0.70586,5600000.0
2009-12-25 03:11:00,0.70588,0.70592,0.7058,0.7059,27600000.0
2009-12-25 03:12:00,0.70586,0.70592,0.70572,0.70586,41000000.0
2009-12-25 03:13:00,0.70583,0.70583,0.70523,0.70535,113300000.0
2009-12-25 03:14:00,0.7058,0.70594,0.7058,0.70584,93700000.0
2009-12-25 03:15:00,0.7057,0.7057,0.70532,0.70548,43900000.0
2009-12-25 03:16:00,0.7054,0.7054,0.70529,0.70532,77900000.0
2009-12-25 03:17:00,0.70533,0.7057,0.70525,0.7057,38900000.0
2009-12-25 03:18:00,0.70568,0.70575,0.7056,0.70561,81500000.0
2009-12-25 03:19:00,0.70562,0.70576,0.70532,0.70571,84400000.0
2009-12-25 03:20:00,0.70571,0.70578,0.70531,0.70531,23900000.0
2009-12-25 03:21:00,0.70511,0.70536,0.70511,0.70527,56800000.0
2009-12-25 03:22:00,0.70532,0.70533,0.70521,0.70523,56000000.0
2009-12-25 03:23:00,0.70524,0.70533,0.70518,0.70528,16700000.0
2009-12-25 03:24:00,0.70533,0.70533,0.70515,0.70523,28200000.0
2009-12-25 03:25:00,0.70517,0.7054,0.70517,0.70525,23600000.0
2009-12-25 03:26:00,0.70531,0.70534,0.70521,0.7053,23600000.0
2009-12-25 03:27:00,0.70523,0.70526,0.7052,0.70522,20800000.0
2009-12-25 03:28:00,0.70524,0.70536,0.70516,0.70536,32900000.0
2009-12-25 03:29:00,0.70534,0.70557,0.70532,0.70546,45700000.0
2009-12-25 03:30:00,0.70548,0.70584,0.70548,0.70584,39100000.0
2009-12-25 03:31:00,0.70524,0.70524,0.70506,0.70512,21600000.0
2009-12-25 03:32:00,0.70519,0.70524,0.70514,0.70524,29800000.0
2009-12-25 03:33:00,0.7052,0.70521,0.70507,0.70521,19700000.0
2009-12-25 03:34:00,0.70523,0.70561,0.70523,0.70561,23900000.0
2009-12-25 03:35:00,0.70554,0.70571,0.70554,0.70558,21000000.0
2009-12-25 03:36:00,0.70558,0.70568,0.70542,0.70552,33800000.0
2009-12-25 03:37:00,0.70577,0.7059,0.70575,0.7059,20200000.0
2009-12-25 03:38:00,0.70582,0.70598,0.7058,0.70596,53800000.0
2009-12-25 03:39:00,0.70583,0.70622,0.70564,0.7061,31000000.0
2009-12-25 03:40:00,0.70553,0.70598,0.70547,0.70598,116100000.0
2009-12-25 03:41:00,0.70585,0.70598,0.70552,0.70573,37300000.0
2009-12-25 03:42:00,0.70568,0.70579,0.70565,0.70565,29500000.0
2009-12-25 03:43:00,0.70566,0.70599,0.70566,0.70576,141200000.0
2009-12-25 03:44:00,0.70572,0.70613,0.70552,0.70595,133500000.0
2009-12-25 03:45:00,0.70611,0.70627,0.70603,0.70613,43200000.0
2009-12-25 03:46:00,0.70583,0.70596,0.70529,0.70529,86800000.0
2009-12-25 03:47:00,0.70545,0.70617,0.70538,0.70617,15900000.0
2009-12-25 03:48:00,0.70623,0.70623,0.70578,0.70578,60600000.0
2009-12-25 03:49:00,0.70571,0.706,0.70549,0.70587,91100000.0
2009-12-25 03:50:00,0.70611,0.70617,0.70589,0.70613,15200000.0
2009-12-25 03:51:00,0.7061,0.70612,0.70583,0.7059,37100000.0
2009-12-25 03:52:00,0.70594,0.70594,0.70536,0.70578,39200000.0
2009-12-25 03:53:00,0.70587,0.70587,0.70543,0.70545,62800000.0
2009-12-25 03:54:00,0.70545,0.706,0.70544,0.706,102800000.0
2009-12-25 03:55:00,0.70605,0.70607,0.70578,0.70596,29200000.0
2009-12-25 03:56:00,0.70599,0.70622,0.70585,0.70595,139700000.0
2009-12-25 03:57:00,0.70598,0.70636,0.70598,0.70616,153000000.0
2009-12-25 03:58:00,0.70612,0.70618,0.70609,0.70617,46400000.0
2009-12-25 03:59:00,0.70621,0.70621,0.70588,0.70588,45200000.0
2009-12-25 04:00:00,0.70612,0.70627,0.70576,0.70595,50700000.0
2009-12-25 04:01:00,0.70613,0.70619,0.70611,0.70615,43500000.0
2009-12-25 04:02:00,0.70631,0.7064,0.70618,0.7064,13000000.0
2009-12-25 04:03:00,0.70627,0.70634,0.70627,0.70634,23800000.0
2009-12-25 04:04:00,0.70637,0.70637,0.70615,0.70621,15400000.0
2009-12-25 04:05:00,0.70611,0.70636,0.70606,0.70632,24500000.0
2009-12-25 04:06:00,0.70615,0.70615,0.70575,0.70588,23800000.0
2009-12-25 04:07:00,0.70581,0.7063,0.70551,0.70551,66300000.0
2009-12-25 04:08:00,0.70538,0.70595,0.70538,0.70578,129300000.0
2009-12-25 04:09:00,0.70567,0.70596,0.70567,0.70596,96200000.0
2009-12-25 04:10:00,0.70555,0.70601,0.70551,0.7057,97700000.0
2009-12-25 04:11:00,0.70564,0.70605,0.70547,0.7056,159200000.0
2009-12-25 04:12:00,0.70563,0.70602,0.70563,0.706,179100000.0
2009-12-25 04:13:00,0.70598,0.70598,0.70528,0.70538,158700000.0
2009-12-25 04:14:00,0.7058,0.70612,0.70524,0.70547,324600000.0
2009-12-25 04:15:00,0.70579,0.70616,0.7056,0.70614,91800000.0
2009-12-25 04:16:00,0.70615,0.70615,0.70566,0.70595,96100000.0
2009-12-25 04:17:00,0.70581,0.70583,0.70567,0.70567,18400000.0
2009-12-25 04:18:00,0.70555,0.7059,0.70548,0.70575,28300000.0
2009-12-25 04:19:00,0.70568,0.70586,0.70556,0.70577,44200000.0
2009-12-25 04:20:00,0.70585,0.70632,0.70585,0.70596,100200000.0
2009-12-25 04:21:00,0.70595,0.70622,0.70572,0.70587,234900000.0
2009-12-25 04:22:00,0.70585,0.70619,0.70576,0.70611,42400000.0
2009-12-25 04:23:00,0.70607,0.70615,0.7055,0.7055,22600000.0
2009-12-25 04:24:00,0.70536,0.70577,0.70536,0.70574,45600000.0
2009-12-25 04:25:00,0.70576,0.70594,0.70575,0.70585,97300000.0
2009-12-25 04:26:00,0.7059,0.70594,0.70582,0.70589,16900000.0
2009-12-25 04:27:00,0.70587,0.7061,0.70587,0.7061,70500000.0
2009-12-25 04:28:00,0.70601,0.70601,0.70541,0.70541,43600000.0
2009-12-25 04:29:00,0.70543,0.70579,0.70539,0.70579,38400000.0
2009-12-25 04:30:00,0.70594,0.70632,0.70557,0.70601,48500000.0
2009-12-25 04:31:00,0.70628,0.70639,0.70614,0.70622,36300000.0
2009-12-25 04:32:00,0.70623,0.70623,0.70606,0.70613,10800000.0
2009-12-25 04:33:00,0.70603,0.70603,0.70579,0.70581,26600000.0
2009-12-25 04:34:00,0.70611,0.70616,0.70603,0.70615,37700000.0
2009-12-25 04:35:00,0.7061,0.7061,0.706,0.7061,37600000.0
2009-12-25 04:36:00,0.7061,0.7061,0.70597,0.70608,30800000.0
2009-12-25 04:37:00,0.70614,0.70618,0.70599,0.7061,31400000.0
2009-12-25 04:38:00,0.70607,0.70656,0.70588,0.70597,48900000.0
2009-12-25 04:39:00,0.70604,0.70647,0.70604,0.70637,23100000.0
2009-12-25 04:40:00,0.70623,0.70623,0.70586,0.70605,68800000.0
2009-12-25 04:41:00,0.70619,0.70625,0.70602,0.70607,25400000.0
2009-12-25 04:42:00,0.70607,0.70622,0.70598,0.70613,120800001.0
2009-12-25 04:43:00,0.706,0.70614,0.70597,0.70614,19800000.0
2009-12-25 04:44:00,0.70609,0.7061,0.70594,0.70598,21800000.0
2009-12-25 04:45:00,0.70609,0.70617,0.706,0.706,44100000.0
2009-12-25 04:46:00,0.70602,0.70611,0.70592,0.70603,24800000.0
2009-12-25 04:47:00,0.70601,0.70612,0.70597,0.70605,38300000.0
2009-12-25 04:48:00,0.70598,0.7061,0.70594,0.70603,22300000.0
2009-12-25 04:49:00,0.70587,0.70608,0.70587,0.70608,22800000.0
2009-12-25 04:50:00,0.7062,0.70642,0.70597,0.70597,32000000.0
2009-12-25 04:51:00,0.70575,0.70585,0.70571,0.70582,36700000.0
2009-12-25 04:52:00,0.70592,0.70601,0.70587,0.70595,24300000.0
2009-12-25 04:53:00,0.70588,0.70591,0.7058,0.70587,31400000.0
2009-12-25 04:54:00,0.70594,0.70594,0.70558,0.70575,27800000.0
2009-12-25 04:55:00,0.70561,0.70599,0.70529,0.70587,53000000.0
2009-12-25 04:56:00,0.70575,0.70608,0.70562,0.70608,15900000.0
2009-12-25 04:57:00,0.70591,0.70591,0.7056,0.70587,16500000.0
2009-12-25 04:58:00,0.70585,0.70614,0.70554,0.70582,56800000.0
2009-12-25 04:59:00,0.70568,0.70609,0.70565,0.7057,54100000.0
2009-12-25 05:00:00,0.70566,0.70598,0.70544,0.7058,38400000.0
2009-12-25 05:01:00,0.70604,0.70608,0.70556,0.70556,46000000.0
2009-12-25 05:02:00,0.70594,0.70614,0.7057,0.70582,23100000.0
2009-12-25 05:03:00,0.70591,0.70611,0.7057,0.70592,63300000.0
2009-12-25 05:04:00,0.7059,0.70597,0.70568,0.70597,19000000.0
2009-12-25 05:05:00,0.70592,0.70607,0.70552,0.70552,24200000.0
2009-12-25 05:06:00,0.70554,0.70606,0.70554,0.70577,29800000.0
2009-12-25 05:07:00,0.70586,0.70601,0.7058,0.70595,38400000.0
2009-12-25 05:08:00,0.7058,0.70592,0.70572,0.70584,34400000.0
2009-12-25 05:09:00,0.70593,0.70618,0.70561,0.70585,105400000.0
2009-12-25 05:10:00,0.7058,0.70645,0.70564,0.70645,36400000.0
2009-12-25 05:11:00,0.70643,0.70643,0.70567,0.70598,28800000.0
2009-12-25 05:12:00,0.70601,0.70606,0.70565,0.70585,28100000.0
2009-12-25 05:13:00,0.70603,0.70603,0.70568,0.70586,44800000.0
2009-12-25 05:14:00,0.70584,0.70616,0.70552,0.70574,56700000.0
2009-12-25 05:15:00,0.7057,0.70625,0.7053,0.70577,69600000.0
2009-12-25 05:16:00,0.70572,0.70577,0.70534,0.70564,56000000.0
2009-12-25 05:17:00,0.7055,0.70587,0.70531,0.70587,30900000.0
2009-12-25 05:18:00,0.7058,0.706,0.70553,0.70573,35900000.0
2009-12-25 05:19:00,0.7057,0.70584,0.70511,0.70535,14900000.0
2009-12-25 05:20:00,0.7057,0.70598,0.70562,0.70569,31900000.0
2009-12-25 05:21:00,0.70555,0.70572,0.7054,0.70548,31000000.0
2009-12-25 05:22:00,0.70543,0.70598,0.70541,0.70576,51900000.0
2009-12-25 05:23:00,0.70563,0.70588,0.70544,0.70574,30300000.0
2009-12-25 05:24:00,0.70565,0.70614,0.70562,0.70586,40600000.0
2009-12-25 05:25:00,0.70571,0.706,0.70562,0.706,17900000.0
2009-12-25 05:26:00,0.70605,0.7061,0.70541,0.70543,62400000.0
2009-12-25 05:27:00,0.70559,0.70598,0.70559,0.70593,31000000.0
2009-12-25 05:28:00,0.70593,0.70599,0.70564,0.70599,20600000.0
2009-12-25 05:29:00,0.70595,0.70597,0.70571,0.70591,193300000.0
2009-12-25 05:30:00,0.70588,0.70605,0.70564,0.70591,82700000.0
2009-12-25 05:31:00,0.70598,0.70605,0.70562,0.70571,75800000.0
2009-12-25 05:32:00,0.7059,0.7067,0.70568,0.70593,48400000.0
2009-12-25 05:33:00,0.70589,0.70592,0.70585,0.70585,20300000.0
2009-12-25 05:34:00,0.70587,0.70593,0.70578,0.70586,34500000.0
2009-12-25 05:35:00,0.70586,0.70599,0.70581,0.7059,29600000.0
2009-12-25 05:36:00,0.70581,0.70597,0.70578,0.70596,19400000.0
2009-12-25 05:37:00,0.70587,0.70589,0.70557,0.70585,50800000.0
2009-12-25 05:38:00,0.70589,0.70639,0.70589,0.70631,50400000.0
2009-12-25 05:39:00,0.7064,0.70672,0.7064,0.70663,33900000.0
2009-12-25 05:40:00,0.70665,0.70698,0.70617,0.70682,191000000.0
2009-12-25 05:41:00,0.70657,0.7067,0.70648,0.70661,18200000.0
2009-12-25 05:42:00,0.70676,0.70683,0.70649,0.70649,29200000.0
2009-12-25 05:43:00,0.70646,0.70669,0.70646,0.70658,10800000.0
2009-12-25 05:44:00,0.70665,0.70676,0.70655,0.70676,18600000.0
2009-12-25 05:45:00,0.70672,0.70676,0.70647,0.70647,9800000.0
2009-12-25 05:46:00,0.70645,0.70659,0.70645,0.7065,21600000.0
2009-12-25 05:47:00,0.70652,0.70671,0.70652,0.70663,13100000.0
2009-12-25 05:48:00,0.7065,0.70662,0.7065,0.70654,19200000.0
2009-12-25 05:49:00,0.70665,0.70665,0.70655,0.70664,32100000.0
2009-12-25 05:50:00,0.70664,0.70702,0.7065,0.7065,37600000.0
2009-12-25 05:51:00,0.70647,0.70661,0.70642,0.70649,99800000.0
2009-12-25 05:52:00,0.70646,0.70653,0.70646,0.70653,54800000.0
2009-12-25 05:53:00,0.70662,0.70662,0.7065,0.70655,73500000.0
2009-12-25 05:54:00,0.70649,0.70668,0.70649,0.70668,26000000.0
2009-12-25 05:55:00,0.70667,0.70667,0.70643,0.70643,44700000.0
2009-12-25 05:56:00,0.70644,0.70649,0.70613,0.70621,48900000.0
2009-12-25 05:57:00,0.70614,0.70658,0.70614,0.70658,29800000.0
2009-12-25 05:58:00,0.70657,0.70668,0.70641,0.70648,57900000.0
2009-12-25 05:59:00,0.70652,0.70672,0.70641,0.70667,147000000.0
2009-12-25 06:00:00,0.70676,0.70703,0.70652,0.70685,93300000.0
2009-12-25 06:01:00,0.70682,0.7069,0.70598,0.70598,47500000.0
2009-12-25 06:02:00,0.7059,0.7065,0.7059,0.7065,36200000.0
2009-12-25 06:03:00,0.70647,0.70664,0.70647,0.70664,13400000.0
2009-12-25 06:04:00,0.70661,0.70661,0.70649,0.7065,43500000.0
2009-12-25 06:05:00,0.70638,0.70665,0.70635,0.70644,28800000.0
2009-12-25 06:06:00,0.70639,0.7066,0.70639,0.70654,33400000.0
2009-12-25 06:07:00,0.70654,0.7066,0.70652,0.70657,16800000.0
2009-12-25 06:08:00,0.70655,0.70661,0.70651,0.70651,20000000.0
2009-12-25 06:09:00,0.70651,0.70666,0.70651,0.70656,35200000.0
2009-12-25 06:10:00,0.70661,0.70682,0.70608,0.70678,57400000.0
2009-12-25 06:11:00,0.70675,0.70675,0.70651,0.70669,77300000.0
2009-12-25 06:12:00,0.70657,0.70659,0.7065,0.70652,118300000.0
2009-12-25 06:13:00,0.70649,0.70667,0.70649,0.70654,22300000.0
2009-12-25 06:14:00,0.70652,0.70665,0.70652,0.70653,112400000.0
2009-12-25 06:15:00,0.70649,0.70661,0.70644,0.70659,65800000.0
2009-12-25 06:16:00,0.70659,0.70661,0.70653,0.70653,29900000.0
2009-12-25 06:17:00,0.70657,0.70665,0.7065,0.70653,26400000.0
2009-12-25 06:18:00,0.70649,0.70663,0.70643,0.70654,41900000.0
2009-12-25 06:19:00,0.70657,0.70664,0.70652,0.70664,52700000.0
2009-12-25 06:20:00,0.70658,0.70687,0.70653,0.7066,16400000.0
2009-12-25 06:21:00,0.70641,0.70649,0.70613,0.70649,24400000.0
2009-12-25 06:22:00,0.70658,0.70674,0.70654,0.70655,34400000.0
2009-12-25 06:23:00,0.70649,0.7067,0.70645,0.70664,58900000.0
2009-12-25 06:24:00,0.70663,0.70668,0.70655,0.70661,49100000.0
2009-12-25 06:25:00,0.70664,0.70674,0.7065,0.7066,86600000.0
2009-12-25 06:26:00,0.70658,0.70665,0.70647,0.70653,62900000.0
2009-12-25 06:27:00,0.70643,0.70661,0.70643,0.7066,51600000.0
2009-12-25 06:28:00,0.70656,0.70661,0.70647,0.70647,50300000.0
2009-12-25 06:29:00,0.70653,0.70664,0.70653,0.70659,24100000.0
2009-12-25 06:30:00,0.70652,0.70665,0.70595,0.70595,34700000.0
2009-12-25 06:31:00,0.70596,0.70651,0.70596,0.70651,74000000.0
2009-12-25 06:32:00,0.70664,0.70664,0.70648,0.70648,38100000.0
2009-12-25 06:33:00,0.70643,0.70671,0.70641,0.70671,38600000.0
2009-12-25 06:34:00,0.70665,0.70669,0.70654,0.70661,80400000.0
2009-12-25 06:35:00,0.70661,0.70668,0.70652,0.70668,33800000.0
2009-12-25 06:36:00,0.70675,0.70675,0.70653,0.70653,40000000.0
2009-12-25 06:37:00,0.70656,0.70673,0.70656,0.70656,65700000.0
2009-12-25 06:38:00,0.70655,0.70668,0.70654,0.70668,22600000.0
2009-12-25 06:39:00,0.70673,0.70675,0.70652,0.70652,40800000.0
2009-12-25 06:40:00,0.70643,0.70698,0.70643,0.70694,27200000.0
2009-12-25 06:41:00,0.70698,0.70698,0.70663,0.70669,12700000.0
2009-12-25 06:42:00,0.70663,0.70663,0.70654,0.70657,10300000.0
2009-12-25 06:43:00,0.70659,0.70664,0.70645,0.70651,71600000.0
2009-12-25 06:44:00,0.70656,0.70669,0.70654,0.70657,64400000.0
2009-12-25 06:45:00,0.7066,0.70665,0.70653,0.70665,50400000.0
2009-12-25 06:46:00,0.7066,0.7066,0.70646,0.70653,10800000.0
2009-12-25 06:47:00,0.70647,0.70647,0.70612,0.70636,20500000.0
2009-12-25 06:48:00,0.70642,0.70664,0.70639,0.70662,35200000.0
2009-12-25 06:49:00,0.70674,0.70688,0.7065,0.70688,29900000.0
2009-12-25 06:50:00,0.70683,0.70685,0.7064,0.70644,43500000.0
2009-12-25 06:51:00,0.70639,0.70695,0.70637,0.70695,116800000.0
2009-12-25 06:52:00,0.70697,0.70697,0.70643,0.70681,133600000.0
2009-12-25 06:53:00,0.7069,0.7069,0.70646,0.70649,85200000.0
2009-12-25 06:54:00,0.70644,0.70654,0.70639,0.7065,138300000.0
2009-12-25 06:55:00,0.70647,0.70663,0.70637,0.70644,152200000.0
2009-12-25 06:56:00,0.70649,0.70655,0.70637,0.70637,75100000.0
2009-12-25 06:57:00,0.70643,0.70653,0.7063,0.70638,105200000.0
2009-12-25 06:58:00,0.70633,0.70656,0.70625,0.70656,68400000.0
2009-12-25 06:59:00,0.7065,0.7065,0.70637,0.70648,21200000.0
2009-12-25 07:00:00,0.70662,0.70692,0.70654,0.70692,30400000.0
2009-12-25 07:01:00,0.70701,0.70708,0.70649,0.70697,58200000.0
2009-12-25 07:02:00,0.70692,0.70692,0.70651,0.70651,14600000.0
2009-12-25 07:03:00,0.70641,0.70673,0.70639,0.70654,26700000.0
2009-12-25 07:04:00,0.70644,0.70653,0.70639,0.70653,51200000.0
2009-12-25 07:05:00,0.70662,0.70664,0.70644,0.70664,20500000.0
2009-12-25 07:06:00,0.70656,0.70664,0.70637,0.70663,116200000.0
2009-12-25 07:07:00,0.70654,0.70664,0.70643,0.70664,73200000.0
2009-12-25 07:08:00,0.70663,0.70663,0.70644,0.70647,18400000.0
2009-12-25 07:09:00,0.70645,0.70657,0.70627,0.70627,70800000.0
2009-12-25 07:10:00,0.70634,0.70683,0.70634,0.70645,53700000.0
2009-12-25 07:11:00,0.70648,0.70658,0.7064,0.70642,46600000.0
2009-12-25 07:12:00,0.70624,0.70642,0.70597,0.70597,98100000.0
2009-12-25 07:13:00,0.70603,0.70637,0.706,0.70637,95200000.0
2009-12-25 07:14:00,0.70651,0.70658,0.70645,0.70653,31400000.0
2009-12-25 07:15:00,0.70656,0.70682,0.70645,0.70668,70200000.0
2009-12-25 07:16:00,0.70656,0.70656,0.70623,0.70652,59500000.0
2009-12-25 07:17:00,0.70669,0.70675,0.7064,0.70648,74200000.0
2009-12-25 07:18:00,0.70652,0.70684,0.7063,0.7063,165100000.0
2009-12-25 07:19:00,0.70631,0.70649,0.70631,0.70641,24900000.0
2009-12-25 07:20:00,0.70651,0.70691,0.70649,0.70649,75100000.0
2009-12-25 07:21:00,0.70646,0.70654,0.70642,0.70651,136100000.0
2009-12-25 07:22:00,0.70642,0.70653,0.70638,0.70653,146100000.0
2009-12-25 07:23:00,0.70653,0.70653,0.70637,0.70637,72800000.0
2009-12-25 07:24:00,0.70632,0.70649,0.70632,0.7064,150400000.0
2009-12-25 07:25:00,0.70643,0.7065,0.70638,0.70638,73400000.0
2009-12-25 07:26:00,0.70637,0.70651,0.70635,0.70635,138800000.0
2009-12-25 07:27:00,0.70655,0.70678,0.70655,0.70675,24800000.0
2009-12-25 07:28:00,0.70673,0.70678,0.70647,0.70648,75800000.0
2009-12-25 07:29:00,0.70638,0.70648,0.70635,0.70638,29800000.0
2009-12-25 07:30:00,0.7064,0.70706,0.7064,0.70706,47700000.0
2009-12-25 07:31:00,0.70708,0.70715,0.70669,0.70669,128000000.0
2009-12-25 07:32:00,0.70658,0.70717,0.70652,0.70672,46200000.0
2009-12-25 07:33:00,0.70661,0.70662,0.70649,0.70649,49800000.0
2009-12-25 07:34:00,0.70642,0.70655,0.70642,0.70652,62800000.0
2009-12-25 07:35:00,0.70658,0.70658,0.70647,0.70649,19000000.0
2009-12-25 07:36:00,0.70639,0.7066,0.70639,0.7066,71200000.0
2009-12-25 07:37:00,0.70652,0.70652,0.70632,0.70632,193400000.0
2009-12-25 07:38:00,0.70638,0.70669,0.70638,0.70643,94900000.0
2009-12-25 07:39:00,0.70645,0.70656,0.70645,0.7065,44700000.0
2009-12-25 07:40:00,0.70655,0.70708,0.70655,0.70706,66700000.0
2009-12-25 07:41:00,0.70701,0.70701,0.70648,0.7065,91100000.0
2009-12-25 07:42:00,0.70641,0.70686,0.70641,0.70665,73500000.0
2009-12-25 07:43:00,0.70656,0.70661,0.70642,0.70656,206600000.0
2009-12-25 07:44:00,0.70656,0.70659,0.70649,0.70659,74100000.0
2009-12-25 07:45:00,0.70651,0.70651,0.7062,0.7062,10200000.0
2009-12-25 07:46:00,0.7062,0.70678,0.70617,0.70672,74300000.0
2009-12-25 07:47:00,0.70675,0.7069,0.70655,0.70663,58500000.0
2009-12-25 07:48:00,0.70649,0.70654,0.70646,0.70654,63400000.0
2009-12-25 07:49:00,0.70654,0.70654,0.7064,0.70647,28400000.0
2009-12-25 07:50:00,0.70662,0.70687,0.70649,0.70649,16400000.0
2009-12-25 07:51:00,0.7069,0.70698,0.70656,0.70656,36900000.0
2009-12-25 07:52:00,0.70665,0.70696,0.70663,0.70663,23200000.0
2009-12-25 07:53:00,0.70658,0.70684,0.70649,0.70655,36300000.0
2009-12-25 07:54:00,0.70656,0.70656,0.70639,0.70639,74100000.0
2009-12-25 07:55:00,0.70623,0.70685,0.70621,0.70685,43800000.0
2009-12-25 07:56:00,0.70688,0.70688,0.70652,0.70657,177400000.0
2009-12-25 07:57:00,0.70644,0.70652,0.70641,0.70647,170300000.0
2009-12-25 07:58:00,0.70654,0.70679,0.70605,0.70628,141100000.0
2009-12-25 07:59:00,0.7063,0.70664,0.7061,0.70641,98100000.0
2009-12-25 08:00:00,0.70633,0.70671,0.70618,0.70652,28400000.0
2009-12-25 08:01:00,0.70651,0.70697,0.70636,0.70636,155200000.0
2009-12-25 08:02:00,0.70635,0.70654,0.70623,0.70634,120300000.0
2009-12-25 08:03:00,0.70642,0.70685,0.70636,0.70656,176999999.0
2009-12-25 08:04:00,0.7064,0.70651,0.70618,0.70642,45600000.0
2009-12-25 08:05:00,0.70641,0.70677,0.7061,0.70677,236000001.0
2009-12-25 08:06:00,0.70624,0.70667,0.70612,0.70667,36200000.0
2009-12-25 08:07:00,0.7065,0.70669,0.70623,0.70645,23100000.0
2009-12-25 08:08:00,0.70637,0.70664,0.70601,0.70642,134800000.0
2009-12-25 08:09:00,0.7066,0.7066,0.70631,0.70639,25000000.0
2009-12-25 08:10:00,0.70638,0.70681,0.70631,0.70651,31300000.0
2009-12-25 08:11:00,0.70645,0.70685,0.70612,0.70647,75000000.0
2009-12-25 08:12:00,0.70647,0.70658,0.70621,0.70652,136700001.0
2009-12-25 08:13:00,0.70642,0.70665,0.70623,0.70665,33900000.0
2009-12-25 08:14:00,0.70657,0.70657,0.70637,0.70645,19400000.0
2009-12-25 08:15:00,0.70652,0.70665,0.70629,0.70638,29700000.0
2009-12-25 08:16:00,0.70646,0.70691,0.70646,0.70671,25200000.0
2009-12-25 08:17:00,0.7065,0.70663,0.7065,0.70655,38500000.0
2009-12-25 08:18:00,0.70636,0.70654,0.70628,0.70646,40600000.0
2009-12-25 08:19:00,0.70647,0.7066,0.70557,0.70617,116900000.0
2009-12-25 08:20:00,0.70608,0.70618,0.70565,0.70565,18200000.0
2009-12-25 08:21:00,0.7056,0.70579,0.70543,0.70573,70600000.0
2009-12-25 08:22:00,0.70581,0.70621,0.70571,0.7058,61200000.0
2009-12-25 08:23:00,0.70605,0.70623,0.70567,0.70575,27200000.0
2009-12-25 08:24:00,0.70583,0.70594,0.70578,0.70586,52400000.0
2009-12-25 08:25:00,0.70588,0.70591,0.7058,0.7058,84000000.0
2009-12-25 08:26:00,0.7058,0.70611,0.70543,0.70572,192600000.0
2009-12-25 08:27:00,0.7055,0.70604,0.70518,0.7057,52900000.0
2009-12-25 08:28:00,0.70563,0.70563,0.70502,0.70535,105400000.0
2009-12-25 08:29:00,0.70537,0.70542,0.70494,0.70515,16200000.0
2009-12-25 08:30:00,0.70568,0.70593,0.70562,0.70578,45500000.0
2009-12-25 08:31:00,0.70578,0.70578,0.70572,0.70572,11400000.0
2009-12-25 08:32:00,0.70536,0.70544,0.70493,0.70519,27000000.0
2009-12-25 08:33:00,0.7048,0.70526,0.70448,0.70477,28400000.0
2009-12-25 08:34:00,0.70495,0.7053,0.7049,0.7049,19000000.0
2009-12-25 08:35:00,0.70502,0.70533,0.70486,0.70489,34000000.0
2009-12-25 08:36:00,0.70532,0.7057,0.70511,0.70549,35700000.0
2009-12-25 08:37:00,0.70553,0.70554,0.70465,0.70465,33200000.0
2009-12-25 08:38:00,0.70478,0.7052,0.70478,0.7049,14400000.0
2009-12-25 08:39:00,0.70505,0.70519,0.70485,0.70485,10300000.0
2009-12-25 08:40:00,0.70482,0.70497,0.70467,0.70482,29700000.0
2009-12-25 08:41:00,0.70505,0.70529,0.70505,0.70507,31900000.0
2009-12-25 08:42:00,0.70551,0.70551,0.70481,0.70481,13000000.0
2009-12-25 08:43:00,0.70483,0.70569,0.70483,0.70569,47900000.0
2009-12-25 08:44:00,0.70586,0.70588,0.70555,0.70562,14200000.0
2009-12-25 08:45:00,0.70552,0.70565,0.70517,0.70517,177400000.0
2009-12-25 08:46:00,0.70514,0.70552,0.70498,0.70498,55200000.0
2009-12-25 08:47:00,0.70507,0.7052,0.70489,0.70491,58100000.0
2009-12-25 08:48:00,0.70489,0.70502,0.70478,0.70486,153200000.0
2009-12-25 08:49:00,0.70485,0.7049,0.70469,0.70485,101700000.0
2009-12-25 08:50:00,0.70488,0.70533,0.70487,0.70494,106700000.0
2009-12-25 08:51:00,0.70482,0.70495,0.70478,0.70478,76800000.0
2009-12-25 08:52:00,0.70482,0.70535,0.70479,0.70488,100600000.0
2009-12-25 08:53:00,0.70485,0.70495,0.70479,0.7049,69500000.0
2009-12-25 08:54:00,0.70491,0.70497,0.70484,0.70492,48700000.0
2009-12-25 08:55:00,0.70496,0.70498,0.70486,0.7049,41200000.0
2009-12-25 08:56:00,0.70494,0.70502,0.70491,0.70491,61700000.0
2009-12-25 08:57:00,0.70496,0.70532,0.70491,0.70532,22800000.0
2009-12-25 08:58:00,0.70534,0.70534,0.70479,0.70479,62000000.0
2009-12-25 08:59:00,0.70485,0.7054,0.70485,0.7049,62600000.0
2009-12-25 09:00:00,0.7047,0.70525,0.7047,0.70499,23400000.0
2009-12-25 09:01:00,0.70492,0.70527,0.70465,0.70484,116100000.0
2009-12-25 09:02:00,0.70479,0.70511,0.70478,0.70487,31200000.0
2009-12-25 09:03:00,0.70479,0.70604,0.70479,0.70587,26400000.0
2009-12-25 09:04:00,0.70598,0.70617,0.70585,0.70603,16600000.0
2009-12-25 09:05:00,0.70614,0.70614,0.70602,0.70613,26000000.0
2009-12-25 09:06:00,0.70599,0.70605,0.70573,0.70588,17700000.0
2009-12-25 09:07:00,0.70586,0.70631,0.70586,0.70622,94400000.0
2009-12-25 09:08:00,0.70625,0.70637,0.7061,0.7061,44900000.0
2009-12-25 09:09:00,0.70609,0.70628,0.70592,0.70615,54100000.0
2009-12-25 09:10:00,0.70615,0.70619,0.70603,0.70605,55400000.0
2009-12-25 09:11:00,0.70612,0.7062,0.70596,0.7062,38100000.0
2009-12-25 09:12:00,0.70624,0.70625,0.70612,0.70615,113700000.0
2009-12-25 09:13:00,0.70617,0.70628,0.706,0.706,61800000.0
2009-12-25 09:14:00,0.70588,0.70619,0.70582,0.70613,110300000.0
2009-12-25 09:15:00,0.70617,0.7063,0.70614,0.70623,53700000.0
2009-12-25 09:16:00,0.70619,0.70623,0.70595,0.70623,67700000.0
2009-12-25 09:17:00,0.70627,0.7064,0.70623,0.70635,88100000.0
2009-12-25 09:18:00,0.70632,0.70635,0.70602,0.70602,89400000.0
2009-12-25 09:19:00,0.70583,0.70584,0.70561,0.70561,30700000.0
2009-12-25 09:20:00,0.70555,0.70603,0.70555,0.70596,54000000.0
2009-12-25 09:21:00,0.70595,0.7062,0.70565,0.7062,63100000.0
2009-12-25 09:22:00,0.70623,0.70626,0.70598,0.70626,38900000.0
2009-12-25 09:23:00,0.70629,0.70629,0.70603,0.70622,94000000.0
2009-12-25 09:24:00,0.70616,0.70616,0.70539,0.70559,80600000.0
2009-12-25 09:25:00,0.70559,0.70617,0.70559,0.70599,115600000.0
2009-12-25 09:26:00,0.706,0.70617,0.706,0.70612,23800000.0
2009-12-25 09:27:00,0.7061,0.70632,0.7061,0.70622,152700000.0
2009-12-25 09:28:00,0.70623,0.7063,0.7061,0.7061,94900000.0
2009-12-25 09:29:00,0.706,0.70607,0.70562,0.70603,188600000.0
2009-12-25 09:30:00,0.70613,0.70658,0.70613,0.70649,83800000.0
2009-12-25 09:31:00,0.70647,0.70656,0.70619,0.70622,79900000.0
2009-12-25 09:32:00,0.70619,0.70619,0.70596,0.70617,104700000.0
2009-12-25 09:33:00,0.70617,0.70623,0.70611,0.70617,106700000.0
2009-12-25 09:34:00,0.70614,0.70616,0.70567,0.70567,71800000.0
2009-12-25 09:35:00,0.70565,0.70622,0.70565,0.70582,165800000.0
2009-12-25 09:36:00,0.70579,0.70616,0.70579,0.70614,136500000.0
2009-12-25 09:37:00,0.70612,0.70619,0.70597,0.70615,69400000.0
2009-12-25 09:38:00,0.70625,0.70627,0.70616,0.70617,245099999.0
2009-12-25 09:39:00,0.70605,0.70605,0.70577,0.70577,73900000.0
2009-12-25 09:40:00,0.70573,0.70604,0.70546,0.70583,203300000.0
2009-12-25 09:41:00,0.70592,0.70625,0.70585,0.70625,48800000.0
2009-12-25 09:42:00,0.70626,0.70626,0.7059,0.70595,109600000.0
2009-12-25 09:43:00,0.70598,0.70621,0.70596,0.70614,146900000.0
2009-12-25 09:44:00,0.70611,0.70618,0.70603,0.70604,150000000.0
2009-12-25 09:45:00,0.706,0.70607,0.70555,0.70555,85300000.0
2009-12-25 09:46:00,0.70552,0.70589,0.70548,0.70571,80500000.0
2009-12-25 09:47:00,0.70576,0.70606,0.70571,0.70587,133900000.0
2009-12-25 09:48:00,0.70586,0.70602,0.70574,0.7059,155900000.0
2009-12-25 09:49:00,0.70586,0.7061,0.70564,0.7061,208500000.0
2009-12-25 09:50:00,0.70611,0.70659,0.70611,0.70636,152400000.0
2009-12-25 09:51:00,0.70633,0.70643,0.70584,0.70593,109300000.0
2009-12-25 09:52:00,0.70593,0.70614,0.70586,0.70594,129100000.0
2009-12-25 09:53:00,0.70591,0.70624,0.70591,0.70623,184800000.0
2009-12-25 09:54:00,0.70621,0.70628,0.70614,0.70614,150700000.0
2009-12-25 09:55:00,0.70608,0.70615,0.7054,0.7054,276000000.0
2009-12-25 09:56:00,0.70543,0.70588,0.70543,0.70556,206300000.0
2009-12-25 09:57:00,0.70542,0.70546,0.70485,0.70534,171700000.0
2009-12-25 09:58:00,0.70537,0.70558,0.7052,0.7055,186100000.0
2009-12-25 09:59:00,0.70527,0.70553,0.70514,0.70549,200300000.0
2009-12-25 10:00:00,0.70537,0.70537,0.70512,0.70525,144300000.0
2009-12-25 10:01:00,0.70529,0.70561,0.70518,0.7056,132000000.0
2009-12-25 10:02:00,0.70557,0.70557,0.70511,0.70513,183100000.0
2009-12-25 10:03:00,0.70515,0.70582,0.70515,0.70582,113200000.0
2009-12-25 10:04:00,0.70578,0.70578,0.70532,0.70576,108200000.0
2009-12-25 10:05:00,0.70603,0.70621,0.70595,0.70617,161500000.0
2009-12-25 10:06:00,0.70607,0.70607,0.70555,0.70588,265800000.0
2009-12-25 10:07:00,0.70581,0.70581,0.70537,0.70544,202200000.0
2009-12-25 10:08:00,0.70538,0.70567,0.7052,0.70527,180200000.0
2009-12-25 10:09:00,0.70522,0.70535,0.70515,0.70525,218800000.0
2009-12-25 10:10:00,0.70544,0.70551,0.7054,0.70551,169800000.0
2009-12-25 10:11:00,0.70519,0.7053,0.70494,0.705,209400000.0
2009-12-25 10:12:00,0.70496,0.70509,0.70487,0.70487,296200000.0
2009-12-25 10:13:00,0.70502,0.70582,0.70502,0.70582,394900001.0
2009-12-25 10:14:00,0.70578,0.70584,0.70528,0.70584,326100000.0
2009-12-25 10:15:00,0.70575,0.70575,0.7052,0.7053,184800000.0
2009-12-25 10:16:00,0.7053,0.7058,0.7052,0.70573,200600000.0
2009-12-25 10:17:00,0.70575,0.70583,0.7052,0.70583,260700000.0
2009-12-25 10:18:00,0.70585,0.70593,0.70536,0.70536,215100000.0
2009-12-25 10:19:00,0.70538,0.70583,0.70527,0.70583,221300000.0
2009-12-25 10:20:00,0.70579,0.7059,0.70535,0.70543,129900000.0
2009-12-25 10:21:00,0.70527,0.70531,0.70507,0.70509,78800000.0
2009-12-25 10:22:00,0.70509,0.70572,0.70509,0.7056,149600000.0
2009-12-25 10:23:00,0.70556,0.70575,0.70534,0.70575,41000000.0
2009-12-25 10:24:00,0.70563,0.70563,0.70516,0.70525,137700000.0
2009-12-25 10:25:00,0.70511,0.7053,0.7051,0.70529,194600000.0
2009-12-25 10:26:00,0.70529,0.70535,0.70506,0.70511,62700000.0
2009-12-25 10:27:00,0.70503,0.70536,0.70503,0.70522,195300000.0
2009-12-25 10:28:00,0.70531,0.70562,0.70517,0.70522,118000000.0
2009-12-25 10:29:00,0.7053,0.70576,0.7053,0.70573,106400000.0
2009-12-25 10:30:00,0.70576,0.70576,0.70531,0.70571,76800000.0
2009-12-25 10:31:00,0.70582,0.70582,0.70538,0.70573,18800000.0
2009-12-25 10:32:00,0.70575,0.70595,0.70527,0.70544,133400000.0
2009-12-25 10:33:00,0.70536,0.70559,0.70515,0.70515,170500000.0
2009-12-25 10:34:00,0.70512,0.70554,0.70512,0.70525,151700000.0
2009-12-25 10:35:00,0.70519,0.70525,0.70506,0.70522,241500000.0
2009-12-25 10:36:00,0.70522,0.7053,0.70513,0.7053,227000000.0
2009-12-25 10:37:00,0.70521,0.70527,0.70509,0.70527,102100000.0
2009-12-25 10:38:00,0.70523,0.70537,0.70513,0.70519,210400000.0
2009-12-25 10:39:00,0.70515,0.70526,0.70511,0.7052,148100000.0
2009-12-25 10:40:00,0.70517,0.70527,0.70511,0.70523,145100000.0
2009-12-25 10:41:00,0.70519,0.70533,0.70515,0.70527,121100000.0
2009-12-25 10:42:00,0.70527,0.7053,0.70519,0.70522,181100000.0
2009-12-25 10:43:00,0.70525,0.7055,0.70513,0.70513,207000000.0
2009-12-25 10:44:00,0.7051,0.70527,0.7051,0.70527,210500000.0
2009-12-25 10:45:00,0.70526,0.70526,0.70509,0.70518,115400000.0
2009-12-25 10:46:00,0.70518,0.70528,0.70514,0.70515,148800000.0
2009-12-25 10:47:00,0.7052,0.70523,0.70505,0.70505,154700000.0
2009-12-25 10:48:00,0.70508,0.70536,0.70508,0.70528,283300000.0
2009-12-25 10:49:00,0.70525,0.70525,0.70505,0.70515,289300000.0
2009-12-25 10:50:00,0.70507,0.70524,0.70504,0.70517,257400000.0
2009-12-25 10:51:00,0.7052,0.70523,0.70512,0.70515,129800000.0
2009-12-25 10:52:00,0.70518,0.70526,0.70512,0.70515,120700000.0
2009-12-25 10:53:00,0.70518,0.70537,0.70518,0.70533,135200000.0
2009-12-25 10:54:00,0.70516,0.70525,0.70511,0.70515,127200000.0
2009-12-25 10:55:00,0.70517,0.70527,0.70516,0.70524,89700000.0
2009-12-25 10:56:00,0.70529,0.70529,0.70503,0.70508,239499999.0
2009-12-25 10:57:00,0.70509,0.70519,0.70507,0.70519,50300000.0
2009-12-25 10:58:00,0.70517,0.70525,0.70515,0.70523,120500000.0
2009-12-25 10:59:00,0.70526,0.70538,0.7052,0.70535,197200000.0
2009-12-25 11:00:00,0.70528,0.70571,0.70517,0.70571,156900000.0
2009-12-25 11:01:00,0.70581,0.70581,0.70522,0.70522,92500000.0
2009-12-25 11:02:00,0.70516,0.70533,0.70511,0.70525,68600000.0
2009-12-25 11:03:00,0.70524,0.70524,0.70515,0.70515,97000000.0
2009-12-25 11:04:00,0.70515,0.70532,0.70514,0.7053,247800000.0
2009-12-25 11:05:00,0.70535,0.70551,0.70517,0.70517,105400000.0
2009-12-25 11:06:00,0.70514,0.70556,0.70504,0.70504,146600000.0
2009-12-25 11:07:00,0.70508,0.70521,0.70503,0.70505,171700000.0
2009-12-25 11:08:00,0.70512,0.7053,0.70512,0.70529,120500000.0
2009-12-25 11:09:00,0.70523,0.70534,0.7052,0.70534,324400000.0
2009-12-25 11:10:00,0.70536,0.70565,0.70515,0.70565,134200000.0
2009-12-25 11:11:00,0.70575,0.70576,0.7053,0.70576,170200000.0
2009-12-25 11:12:00,0.70567,0.70577,0.70525,0.70577,108500000.0
2009-12-25 11:13:00,0.70584,0.70584,0.70532,0.70532,192000000.0
2009-12-25 11:14:00,0.70515,0.70527,0.70508,0.70527,141900000.0
2009-12-25 11:15:00,0.70532,0.70581,0.70513,0.70581,233200000.0
2009-12-25 11:16:00,0.70587,0.70587,0.70534,0.7058,222200000.0
2009-12-25 11:17:00,0.70584,0.70593,0.70574,0.70586,191199999.0
2009-12-25 11:18:00,0.70587,0.70598,0.70587,0.70595,166800000.0
2009-12-25 11:19:00,0.70587,0.70587,0.70516,0.70516,224000000.0
2009-12-25 11:20:00,0.70515,0.70589,0.70515,0.70569,176900000.0
2009-12-25 11:21:00,0.7059,0.70605,0.7058,0.70588,286500000.0
2009-12-25 11:22:00,0.7058,0.7058,0.70521,0.70571,169500000.0
2009-12-25 11:23:00,0.70573,0.70594,0.70538,0.70538,190300000.0
2009-12-25 11:24:00,0.70537,0.7058,0.70528,0.70573,218300000.0
2009-12-25 11:25:00,0.70571,0.70571,0.70519,0.7054,189800000.0
2009-12-25 11:26:00,0.70514,0.70526,0.7051,0.70518,196300000.0
2009-12-25 11:27:00,0.70514,0.7053,0.70508,0.7053,187400001.0
2009-12-25 11:28:00,0.70523,0.70523,0.70504,0.70515,149100000.0
2009-12-25 11:29:00,0.70509,0.70521,0.70507,0.70507,184400000.0
2009-12-25 11:30:00,0.7051,0.7054,0.7051,0.70537,330100000.0
2009-12-25 11:31:00,0.70533,0.70538,0.70514,0.70518,122500000.0
2009-12-25 11:32:00,0.70515,0.70515,0.70506,0.70506,148600000.0
2009-12-25 11:33:00,0.70513,0.70523,0.70513,0.70513,23500000.0
2009-12-25 11:34:00,0.7051,0.70531,0.7051,0.70531,216400000.0
2009-12-25 11:35:00,0.70531,0.70531,0.70511,0.70511,73300000.0
2009-12-25 11:36:00,0.70512,0.70539,0.70512,0.70518,118300000.0
2009-12-25 11:37:00,0.70517,0.70531,0.70512,0.70531,89500000.0
2009-12-25 11:38:00,0.70531,0.70531,0.70511,0.70522,209200000.0
2009-12-25 11:39:00,0.70509,0.70521,0.70503,0.70518,125000000.0
2009-12-25 11:40:00,0.70513,0.70531,0.70511,0.70528,306700000.0
2009-12-25 11:41:00,0.70528,0.70538,0.70516,0.70538,137700000.0
2009-12-25 11:42:00,0.70543,0.70568,0.70519,0.70568,289400000.0
2009-12-25 11:43:00,0.70572,0.70572,0.70521,0.7057,56200000.0
2009-12-25 11:44:00,0.70572,0.70592,0.70529,0.70592,123300000.0
2009-12-25 11:45:00,0.7059,0.7059,0.70532,0.70532,162500000.0
2009-12-25 11:46:00,0.7052,0.70571,0.70516,0.70571,144100000.0
2009-12-25 11:47:00,0.70573,0.70581,0.7053,0.70564,41300000.0
2009-12-25 11:48:00,0.70553,0.70553,0.70518,0.70518,117900000.0
2009-12-25 11:49:00,0.70518,0.70529,0.70517,0.70524,164200000.0
2009-12-25 11:50:00,0.70522,0.70522,0.70505,0.70514,175100000.0
2009-12-25 11:51:00,0.70508,0.70542,0.70508,0.70535,95600000.0
2009-12-25 11:52:00,0.70536,0.70566,0.70521,0.70564,131300000.0
2009-12-25 11:53:00,0.70566,0.70586,0.70538,0.70542,121100000.0
2009-12-25 11:54:00,0.70531,0.70575,0.70514,0.70514,118000000.0
2009-12-25 11:55:00,0.70512,0.70528,0.70512,0.70516,203700000.0
2009-12-25 11:56:00,0.7052,0.70526,0.70511,0.70526,117800000.0
2009-12-25 11:57:00,0.70518,0.70532,0.70513,0.70532,26900000.0
2009-12-25 11:58:00,0.70533,0.70533,0.70522,0.70522,111300000.0
2009-12-25 11:59:00,0.70518,0.70526,0.70512,0.70512,75400000.0
2009-12-25 12:00:00,0.705,0.70524,0.705,0.70524,178900000.0
2009-12-25 12:01:00,0.7052,0.70528,0.70505,0.70508,388100000.0
2009-12-25 12:02:00,0.70513,0.70551,0.70513,0.70551,62800000.0
2009-12-25 12:03:00,0.70544,0.70567,0.70528,0.70567,172200000.0
2009-12-25 12:04:00,0.70569,0.70588,0.70525,0.70588,188600000.0
2009-12-25 12:05:00,0.70592,0.70592,0.70522,0.70558,137500000.0
2009-12-25 12:06:00,0.70551,0.70568,0.70509,0.70509,68500000.0
2009-12-25 12:07:00,0.70558,0.70586,0.70535,0.70578,127600000.0
2009-12-25 12:08:00,0.70577,0.70577,0.70524,0.70524,133700000.0
2009-12-25 12:09:00,0.70519,0.7057,0.70515,0.7057,120900000.0
2009-12-25 12:10:00,0.70575,0.70589,0.70545,0.70545,60600000.0
2009-12-25 12:11:00,0.70541,0.70576,0.7052,0.70535,176800000.0
2009-12-25 12:12:00,0.70526,0.70533,0.70512,0.70512,80900000.0
2009-12-25 12:13:00,0.70538,0.70549,0.70522,0.70522,26200000.0
2009-12-25 12:14:00,0.70523,0.70574,0.70523,0.70527,202800000.0
2009-12-25 12:15:00,0.70521,0.70532,0.70508,0.70508,253200000.0
2009-12-25 12:16:00,0.70509,0.70527,0.70502,0.70527,116600000.0
2009-12-25 12:17:00,0.70524,0.70531,0.70509,0.70509,451500000.0
2009-12-25 12:18:00,0.7051,0.70536,0.7051,0.70526,115400000.0
2009-12-25 12:19:00,0.70526,0.70562,0.70513,0.7055,207000000.0
2009-12-25 12:20:00,0.70557,0.70585,0.70533,0.70585,249600000.0
2009-12-25 12:21:00,0.70592,0.70592,0.70524,0.70524,106000000.0
2009-12-25 12:22:00,0.70518,0.70574,0.70515,0.70518,139700000.0
2009-12-25 12:23:00,0.70518,0.70539,0.70514,0.70517,201400000.0
2009-12-25 12:24:00,0.70526,0.70569,0.70525,0.70525,109800000.0
2009-12-25 12:25:00,0.70516,0.70524,0.70509,0.70516,261300000.0
2009-12-25 12:26:00,0.70522,0.70534,0.70518,0.70518,151500000.0
2009-12-25 12:27:00,0.70521,0.70532,0.7051,0.70513,145600000.0
2009-12-25 12:28:00,0.70519,0.70543,0.70512,0.70543,344300000.0
2009-12-25 12:29:00,0.70515,0.7053,0.70503,0.70526,194500000.0
2009-12-25 12:30:00,0.70512,0.70525,0.70492,0.70508,137300000.0
2009-12-25 12:31:00,0.70515,0.70529,0.70515,0.70529,128600000.0
2009-12-25 12:32:00,0.70517,0.70519,0.7051,0.70511,215200000.0
2009-12-25 12:33:00,0.70515,0.7053,0.70511,0.70524,172500000.0
2009-12-25 12:34:00,0.70517,0.70553,0.70512,0.70553,92800000.0
2009-12-25 12:35:00,0.70552,0.70562,0.70521,0.7054,61100000.0
2009-12-25 12:36:00,0.70529,0.70581,0.70522,0.70581,118600000.0
2009-12-25 12:37:00,0.7053,0.70577,0.7053,0.70577,161600000.0
2009-12-25 12:38:00,0.70523,0.70532,0.70521,0.70525,65200000.0
2009-12-25 12:39:00,0.70517,0.7053,0.70517,0.70528,174900000.0
2009-12-25 12:40:00,0.70524,0.70578,0.70518,0.70578,98400000.0
2009-12-25 12:41:00,0.70577,0.70577,0.70516,0.70522,90300000.0
2009-12-25 12:42:00,0.70521,0.7058,0.70517,0.7058,110500000.0
2009-12-25 12:43:00,0.70527,0.70535,0.70521,0.70525,131700000.0
2009-12-25 12:44:00,0.70523,0.70543,0.70512,0.70543,111100000.0
2009-12-25 12:45:00,0.70547,0.70547,0.70512,0.70512,74900000.0
2009-12-25 12:46:00,0.70512,0.70525,0.70511,0.70514,96300000.0
2009-12-25 12:47:00,0.70515,0.70528,0.70512,0.70513,190700000.0
2009-12-25 12:48:00,0.70514,0.70524,0.70511,0.70524,84800000.0
2009-12-25 12:49:00,0.70533,0.70544,0.70506,0.70535,101800000.0
2009-12-25 12:50:00,0.70535,0.70536,0.70517,0.70532,37900000.0
2009-12-25 12:51:00,0.70526,0.70539,0.70522,0.70522,125800000.0
2009-12-25 12:52:00,0.7052,0.70525,0.70511,0.70517,267000000.0
2009-12-25 12:53:00,0.70519,0.70532,0.70512,0.70532,105600000.0
2009-12-25 12:54:00,0.70532,0.70533,0.70503,0.70509,127400000.0
2009-12-25 12:55:00,0.70511,0.70556,0.70511,0.70551,87800000.0
2009-12-25 12:56:00,0.70555,0.70579,0.7052,0.70568,86800000.0
2009-12-25 12:57:00,0.70568,0.70568,0.70519,0.70526,115800000.0
2009-12-25 12:58:00,0.70518,0.70522,0.70508,0.70514,77300000.0
2009-12-25 12:59:00,0.70515,0.70524,0.70508,0.70522,116200000.0
2009-12-25 13:00:00,0.70519,0.70547,0.70506,0.70528,72400000.0
2009-12-25 13:01:00,0.7053,0.70573,0.70515,0.70561,98000000.0
2009-12-25 13:02:00,0.7058,0.70583,0.70538,0.70583,90700000.0
2009-12-25 13:03:00,0.70578,0.70588,0.70529,0.70588,233500000.0
2009-12-25 13:04:00,0.70585,0.70595,0.70534,0.70579,58500000.0
2009-12-25 13:05:00,0.70567,0.70567,0.7053,0.7053,16600000.0
2009-12-25 13:06:00,0.70526,0.70583,0.70524,0.70583,58900000.0
2009-12-25 13:07:00,0.70573,0.70575,0.70526,0.70563,122500000.0
2009-12-25 13:08:00,0.7057,0.70586,0.70532,0.70586,285500000.0
2009-12-25 13:09:00,0.70581,0.70581,0.70522,0.70568,323900000.0
2009-12-25 13:10:00,0.70565,0.70574,0.70531,0.70574,42800000.0
2009-12-25 13:11:00,0.70539,0.70592,0.70526,0.70592,30100000.0
2009-12-25 13:12:00,0.70584,0.70584,0.70531,0.70567,21200000.0
2009-12-25 13:13:00,0.70555,0.70564,0.70512,0.70512,124600000.0
2009-12-25 13:14:00,0.70512,0.70528,0.70512,0.70522,14700000.0
2009-12-25 13:15:00,0.70525,0.70525,0.70508,0.70518,66200000.0
2009-12-25 13:16:00,0.70517,0.7055,0.70516,0.7055,80700000.0
2009-12-25 13:17:00,0.7056,0.70569,0.70519,0.70553,33500000.0
2009-12-25 13:18:00,0.70567,0.70567,0.70523,0.70561,41500000.0
2009-12-25 13:19:00,0.7055,0.70585,0.70537,0.70585,20200000.0
2009-12-25 13:20:00,0.70575,0.70575,0.70526,0.70568,75800000.0
2009-12-25 13:21:00,0.70568,0.70568,0.70527,0.70555,234500000.0
2009-12-25 13:22:00,0.70556,0.70586,0.7052,0.70579,126100000.0
2009-12-25 13:23:00,0.70584,0.70584,0.70529,0.7054,70200000.0
2009-12-25 13:24:00,0.70539,0.70575,0.70525,0.70575,35600000.0
2009-12-25 13:25:00,0.70576,0.70578,0.70523,0.70571,224400000.0
2009-12-25 13:26:00,0.70582,0.70582,0.70512,0.70535,163200000.0
2009-12-25 13:27:00,0.70533,0.7057,0.70531,0.70531,42800000.0
2009-12-25 13:28:00,0.70524,0.70524,0.70514,0.70518,41700000.0
2009-12-25 13:29:00,0.70518,0.70532,0.70509,0.70532,70800000.0
2009-12-25 13:30:00,0.70523,0.70529,0.70518,0.70519,21300000.0
2009-12-25 13:31:00,0.70519,0.70536,0.70519,0.70525,31200000.0
2009-12-25 13:32:00,0.7053,0.70537,0.70518,0.70518,33200000.0
2009-12-25 13:33:00,0.70508,0.70526,0.70508,0.70525,70000000.0
2009-12-25 13:34:00,0.70525,0.70525,0.70501,0.7051,46600000.0
2009-12-25 13:35:00,0.7051,0.70523,0.7051,0.70512,37400000.0
2009-12-25 13:36:00,0.70509,0.7052,0.70509,0.70518,60400000.0
2009-12-25 13:37:00,0.70516,0.70526,0.70516,0.70522,36500000.0
2009-12-25 13:38:00,0.70515,0.70526,0.70511,0.70511,53800000.0
2009-12-25 13:39:00,0.70509,0.70517,0.70508,0.70512,24500000.0
2009-12-25 13:40:00,0.7051,0.70516,0.7051,0.70514,19000000.0
2009-12-25 13:41:00,0.70514,0.70525,0.70513,0.70513,25000000.0
2009-12-25 13:42:00,0.70518,0.7059,0.70518,0.7059,26500000.0
2009-12-25 13:43:00,0.70574,0.70581,0.70538,0.70581,26400000.0
2009-12-25 13:44:00,0.70585,0.7059,0.70526,0.7059,49900000.0
2009-12-25 13:45:00,0.70585,0.70585,0.70561,0.70579,12800000.0
2009-12-25 13:46:00,0.70587,0.70591,0.70535,0.70535,46800000.0
2009-12-25 13:47:00,0.70538,0.70567,0.70517,0.70541,103400000.0
2009-12-25 13:48:00,0.70533,0.70593,0.7052,0.70591,329500000.0
2009-12-25 13:49:00,0.70587,0.70587,0.70528,0.70529,216600000.0
2009-12-25 13:50:00,0.7052,0.70524,0.70512,0.70518,140700000.0
2009-12-25 13:51:00,0.70518,0.7052,0.70509,0.70516,59100000.0
2009-12-25 13:52:00,0.70518,0.70528,0.7051,0.70522,59500000.0
2009-12-25 13:53:00,0.70522,0.7056,0.70513,0.7056,100000000.0
2009-12-25 13:54:00,0.7055,0.70557,0.70531,0.70557,35800000.0
2009-12-25 13:55:00,0.70555,0.70569,0.70518,0.70567,109800000.0
2009-12-25 13:56:00,0.70566,0.70593,0.70537,0.70576,108900000.0
2009-12-25 13:57:00,0.70572,0.70574,0.70521,0.70574,80900000.0
2009-12-25 13:58:00,0.70569,0.70569,0.70527,0.70546,47500000.0
2009-12-25 13:59:00,0.70543,0.70546,0.70514,0.70517,72300000.0
2009-12-25 14:00:00,0.70513,0.70565,0.70513,0.70563,31900000.0
2009-12-25 14:01:00,0.70578,0.70592,0.70578,0.70592,56600000.0
2009-12-25 14:02:00,0.70575,0.70575,0.70536,0.70566,13000000.0
2009-12-25 14:03:00,0.70567,0.70567,0.70534,0.70537,23900000.0
2009-12-25 14:04:00,0.70534,0.70576,0.70518,0.70576,72100000.0
2009-12-25 14:05:00,0.70583,0.70583,0.70537,0.70583,75400000.0
2009-12-25 14:06:00,0.70578,0.7058,0.70531,0.70573,69000000.0
2009-12-25 14:07:00,0.70572,0.70579,0.70526,0.70578,75100000.0
2009-12-25 14:08:00,0.70572,0.70572,0.70517,0.70564,60600000.0
2009-12-25 14:09:00,0.70543,0.70586,0.70538,0.70586,42200000.0
2009-12-25 14:10:00,0.70601,0.7064,0.70544,0.70639,74400000.0
2009-12-25 14:11:00,0.70634,0.70634,0.70608,0.70609,18200000.0
2009-12-25 14:12:00,0.70599,0.70599,0.70545,0.70545,20700000.0
2009-12-25 14:13:00,0.70545,0.70576,0.70522,0.70522,98900000.0
2009-12-25 14:14:00,0.70518,0.70547,0.70514,0.70547,51100000.0
2009-12-25 14:15:00,0.70546,0.70555,0.70524,0.70542,98100000.0
2009-12-25 14:16:00,0.70547,0.70569,0.70528,0.70569,52600000.0
2009-12-25 14:17:00,0.70565,0.70571,0.7052,0.70567,87600000.0
2009-12-25 14:18:00,0.70564,0.70568,0.70525,0.70525,199800000.0
2009-12-25 14:19:00,0.70523,0.70563,0.70523,0.70532,60800000.0
2009-12-25 14:20:00,0.70536,0.70539,0.70516,0.70518,42900000.0
2009-12-25 14:21:00,0.70517,0.70523,0.70512,0.70517,21400000.0
2009-12-25 14:22:00,0.7051,0.70523,0.7051,0.70523,7400000.0
2009-12-25 14:23:00,0.70522,0.70524,0.70514,0.70524,54600000.0
2009-12-25 14:24:00,0.70533,0.70539,0.70525,0.70539,42500000.0
2009-12-25 14:25:00,0.70528,0.70534,0.70519,0.70534,34800000.0
2009-12-25 14:26:00,0.70518,0.70528,0.70507,0.70509,23600000.0
2009-12-25 14:27:00,0.7051,0.70513,0.70508,0.70513,27100000.0
2009-12-25 14:28:00,0.70507,0.70517,0.70507,0.70513,27200000.0
2009-12-25 14:29:00,0.70517,0.70519,0.70512,0.70513,24500000.0
2009-12-25 14:30:00,0.70517,0.70537,0.70517,0.70533,119200000.0
2009-12-25 14:31:00,0.70522,0.70522,0.70507,0.70522,108100000.0
2009-12-25 14:32:00,0.70523,0.70523,0.7051,0.7051,15400000.0
2009-12-25 14:33:00,0.70513,0.70519,0.70502,0.70504,26000000.0
2009-12-25 14:34:00,0.70506,0.70513,0.70503,0.7051,30800000.0
2009-12-25 14:35:00,0.70519,0.70539,0.70519,0.70532,54900000.0
2009-12-25 14:36:00,0.70528,0.70567,0.7052,0.70567,22600000.0
2009-12-25 14:37:00,0.7057,0.70586,0.70529,0.70579,99300000.0
2009-12-25 14:38:00,0.70567,0.70567,0.70526,0.70565,23600000.0
2009-12-25 14:39:00,0.70565,0.70565,0.70513,0.70513,48200000.0
2009-12-25 14:40:00,0.70563,0.70575,0.70535,0.70548,83900000.0
2009-12-25 14:41:00,0.70542,0.70566,0.70516,0.70535,108600000.0
2009-12-25 14:42:00,0.70531,0.70569,0.7052,0.70528,44500000.0
2009-12-25 14:43:00,0.70525,0.70528,0.70517,0.70522,76100000.0
2009-12-25 14:44:00,0.70521,0.70537,0.70521,0.70525,79200000.0
2009-12-25 14:45:00,0.7053,0.70536,0.70523,0.70535,13100000.0
2009-12-25 14:46:00,0.70531,0.70578,0.7052,0.70578,24700000.0
2009-12-25 14:47:00,0.70563,0.70574,0.70532,0.70574,24900000.0
2009-12-25 14:48:00,0.70567,0.70586,0.70553,0.70569,41700000.0
2009-12-25 14:49:00,0.70575,0.70582,0.70545,0.70545,12200000.0
2009-12-25 14:50:00,0.70535,0.7058,0.70514,0.70559,65200000.0
2009-12-25 14:51:00,0.70567,0.70568,0.7052,0.7052,19000000.0
2009-12-25 14:52:00,0.70518,0.70524,0.7051,0.70513,63600000.0
2009-12-25 14:53:00,0.70516,0.70526,0.70512,0.70518,22100000.0
2009-12-25 14:54:00,0.70514,0.70523,0.7051,0.70523,44200000.0
2009-12-25 14:55:00,0.70522,0.70529,0.70509,0.70529,54800000.0
2009-12-25 14:56:00,0.70525,0.7054,0.70513,0.70529,59400000.0
2009-12-25 14:57:00,0.70552,0.70563,0.70514,0.70563,97000000.0
2009-12-25 14:58:00,0.70566,0.70569,0.70526,0.70569,69900000.0
2009-12-25 14:59:00,0.70571,0.70571,0.70515,0.70515,75400000.0
2009-12-25 15:00:00,0.70518,0.70558,0.70518,0.70521,15500000.0
2009-12-25 15:01:00,0.70512,0.70532,0.70506,0.70532,47000000.0
2009-12-25 15:02:00,0.70532,0.70566,0.70512,0.70512,58700000.0
2009-12-25 15:03:00,0.70526,0.70576,0.7052,0.7052,97200000.0
2009-12-25 15:04:00,0.70521,0.70591,0.70521,0.70591,46900000.0
2009-12-25 15:05:00,0.70587,0.70587,0.70525,0.70525,98700000.0
2009-12-25 15:06:00,0.70526,0.70569,0.70524,0.70524,38800000.0
2009-12-25 15:07:00,0.70528,0.70556,0.70515,0.70556,19100000.0
2009-12-25 15:08:00,0.70577,0.70578,0.70539,0.70565,36800000.0
2009-12-25 15:09:00,0.70577,0.70585,0.70529,0.70568,20600000.0
2009-12-25 15:10:00,0.70569,0.70588,0.70529,0.70588,117100000.0
2009-12-25 15:11:00,0.70588,0.70588,0.70534,0.70539,56500000.0
2009-12-25 15:12:00,0.70528,0.70557,0.70519,0.70557,15000000.0
2009-12-25 15:13:00,0.70567,0.70573,0.7053,0.7056,26900000.0
2009-12-25 15:14:00,0.7056,0.70563,0.70537,0.70555,24700000.0
2009-12-25 15:15:00,0.7055,0.70586,0.70535,0.70586,26000000.0
2009-12-25 15:16:00,0.70567,0.70567,0.70525,0.70525,11600000.0
2009-12-25 15:17:00,0.70524,0.70559,0.70515,0.7053,100200000.0
2009-12-25 15:18:00,0.70554,0.7058,0.70526,0.7058,70400000.0
2009-12-25 15:19:00,0.70569,0.70569,0.70521,0.7053,63100000.0
2009-12-25 15:20:00,0.70516,0.7053,0.70514,0.7053,40800000.0
2009-12-25 15:21:00,0.70524,0.7053,0.70502,0.70502,88400000.0
2009-12-25 15:22:00,0.70504,0.70547,0.70504,0.70547,90100000.0
2009-12-25 15:23:00,0.70544,0.70562,0.70513,0.70562,50500000.0
2009-12-25 15:24:00,0.70567,0.70577,0.70528,0.70528,45200000.0
2009-12-25 15:25:00,0.7052,0.70535,0.7052,0.70528,34500000.0
2009-12-25 15:26:00,0.70531,0.70534,0.70516,0.70517,103500000.0
2009-12-25 15:27:00,0.70517,0.70524,0.70508,0.70508,64200000.0
2009-12-25 15:28:00,0.70526,0.70574,0.70526,0.70572,14400000.0
2009-12-25 15:29:00,0.70567,0.70567,0.70526,0.70534,102900000.0
2009-12-25 15:30:00,0.70581,0.70581,0.70528,0.70571,116500000.0
2009-12-25 15:31:00,0.70586,0.70593,0.70579,0.70584,40400000.0
2009-12-25 15:32:00,0.70577,0.70577,0.7053,0.7053,73800000.0
2009-12-25 15:33:00,0.70532,0.70568,0.70513,0.70568,54600000.0
2009-12-25 15:34:00,0.70571,0.70581,0.70526,0.70529,110500000.0
2009-12-25 15:35:00,0.70529,0.70574,0.70515,0.70532,74100000.0
2009-12-25 15:36:00,0.70534,0.70537,0.70514,0.70514,21800000.0
2009-12-25 15:37:00,0.70509,0.70516,0.70508,0.70508,77100000.0
2009-12-25 15:38:00,0.70519,0.70535,0.70519,0.70532,22600000.0
2009-12-25 15:39:00,0.70527,0.70529,0.70514,0.70518,38600000.0
2009-12-25 15:40:00,0.70534,0.70549,0.70521,0.70528,38000000.0
2009-12-25 15:41:00,0.7053,0.70533,0.70512,0.70512,54800000.0
2009-12-25 15:42:00,0.70513,0.70528,0.7051,0.7051,57100000.0
2009-12-25 15:43:00,0.70513,0.70539,0.70513,0.70532,175200000.0
2009-12-25 15:44:00,0.70535,0.70535,0.70509,0.70527,66500000.0
2009-12-25 15:45:00,0.70542,0.70561,0.70527,0.70561,26400000.0
2009-12-25 15:46:00,0.70565,0.70579,0.70519,0.70519,82900000.0
2009-12-25 15:47:00,0.70525,0.7056,0.70525,0.70525,91700000.0
2009-12-25 15:48:00,0.70525,0.70576,0.70525,0.70543,116800000.0
2009-12-25 15:49:00,0.70541,0.70573,0.70514,0.70525,142800000.0
2009-12-25 15:50:00,0.70523,0.70573,0.70523,0.70526,60400000.0
2009-12-25 15:51:00,0.7052,0.70524,0.70512,0.70517,59400000.0
2009-12-25 15:52:00,0.70517,0.70524,0.70507,0.70512,136800000.0
2009-12-25 15:53:00,0.70514,0.70524,0.70514,0.70523,8000000.0
2009-12-25 15:54:00,0.7053,0.70561,0.70517,0.70552,75600000.0
2009-12-25 15:55:00,0.7052,0.70549,0.70507,0.70549,37900000.0
2009-12-25 15:56:00,0.70515,0.7053,0.70514,0.70526,123300000.0
2009-12-25 15:57:00,0.70525,0.70532,0.70508,0.70515,152800000.0
2009-12-25 15:58:00,0.70524,0.70525,0.7051,0.7051,67700000.0
2009-12-25 15:59:00,0.7051,0.70537,0.7051,0.70534,73800000.0
2009-12-25 16:00:00,0.70535,0.70545,0.70519,0.70519,41400000.0
2009-12-25 16:01:00,0.70522,0.7058,0.70518,0.7058,103300000.0
2009-12-25 16:02:00,0.70561,0.70574,0.7054,0.70563,23200000.0
2009-12-25 16:03:00,0.70558,0.70564,0.70516,0.70561,87800000.0
2009-12-25 16:04:00,0.70565,0.70572,0.70519,0.70523,50500000.0
2009-12-25 16:05:00,0.70517,0.70537,0.7051,0.7051,109000000.0
2009-12-25 16:06:00,0.70506,0.70522,0.70506,0.70522,112700000.0
2009-12-25 16:07:00,0.70519,0.70519,0.70497,0.70517,96200000.0
2009-12-25 16:08:00,0.70516,0.70523,0.70514,0.70518,32300000.0
2009-12-25 16:09:00,0.70515,0.70516,0.70508,0.70516,51800000.0
2009-12-25 16:10:00,0.70518,0.7054,0.70512,0.7054,45700000.0
2009-12-25 16:11:00,0.70539,0.70539,0.70515,0.70519,51400000.0
2009-12-25 16:12:00,0.70549,0.70555,0.70525,0.70532,101100000.0
2009-12-25 16:13:00,0.70534,0.7059,0.70532,0.7059,359400000.0
2009-12-25 16:14:00,0.70585,0.70585,0.70529,0.70531,214400000.0
2009-12-25 16:15:00,0.70528,0.70544,0.70516,0.70525,155800000.0
2009-12-25 16:16:00,0.70525,0.70533,0.70514,0.70515,32500000.0
2009-12-25 16:17:00,0.70512,0.70578,0.70508,0.70578,194300000.0
2009-12-25 16:18:00,0.70582,0.70592,0.70539,0.70581,72600000.0
2009-12-25 16:19:00,0.7058,0.7058,0.70516,0.7053,137600000.0
2009-12-25 16:20:00,0.70528,0.7057,0.70515,0.70538,57300000.0
2009-12-25 16:21:00,0.70535,0.70535,0.7051,0.7053,43500000.0
2009-12-25 16:22:00,0.70529,0.70529,0.70512,0.70513,71900000.0
2009-12-25 16:23:00,0.70513,0.70526,0.70513,0.70518,43400000.0
2009-12-25 16:24:00,0.70518,0.70527,0.70514,0.7052,56000000.0
2009-12-25 16:25:00,0.70523,0.70527,0.70516,0.70523,57200000.0
2009-12-25 16:26:00,0.70525,0.70535,0.70512,0.70516,78100000.0
2009-12-25 16:27:00,0.70517,0.70532,0.70517,0.70532,55700000.0
2009-12-25 16:28:00,0.7053,0.7053,0.70505,0.70505,83800000.0
2009-12-25 16:29:00,0.70505,0.70533,0.70505,0.70519,117400000.0
2009-12-25 16:30:00,0.70514,0.70524,0.70499,0.70499,104200000.0
2009-12-25 16:31:00,0.70502,0.70532,0.70502,0.70532,16800000.0
2009-12-25 16:32:00,0.70557,0.70566,0.70513,0.70566,55100000.0
2009-12-25 16:33:00,0.70574,0.7058,0.70567,0.70567,102900000.0
2009-12-25 16:34:00,0.70516,0.70522,0.70509,0.7051,58900000.0
2009-12-25 16:35:00,0.7051,0.70518,0.705,0.70514,382600000.0
2009-12-25 16:36:00,0.70521,0.70543,0.70517,0.70537,58500000.0
2009-12-25 16:37:00,0.70538,0.7056,0.70502,0.70502,123800000.0
2009-12-25 16:38:00,0.70501,0.7055,0.70501,0.70524,223300000.0
2009-12-25 16:39:00,0.70513,0.70528,0.70513,0.70521,233200000.0
2009-12-25 16:40:00,0.70515,0.70518,0.70507,0.70518,15300000.0
2009-12-25 16:41:00,0.7052,0.70535,0.70499,0.7053,148900000.0
2009-12-25 16:42:00,0.7053,0.70546,0.70515,0.70515,135000000.0
2009-12-25 16:43:00,0.70508,0.70524,0.70502,0.70517,209600000.0
2009-12-25 16:44:00,0.70515,0.70532,0.70512,0.70513,116100000.0
2009-12-25 16:45:00,0.70509,0.70527,0.70509,0.70522,56300000.0
2009-12-25 16:46:00,0.7052,0.70528,0.70517,0.70526,53700000.0
2009-12-25 16:47:00,0.70527,0.70535,0.70507,0.70507,146800000.0
2009-12-25 16:48:00,0.70511,0.70523,0.70509,0.70513,86500000.0
2009-12-25 16:49:00,0.70517,0.70522,0.70508,0.70515,94900000.0
2009-12-25 16:50:00,0.70515,0.70528,0.70512,0.70515,193800000.0
2009-12-25 16:51:00,0.70517,0.70523,0.70496,0.70496,182800000.0
2009-12-25 16:52:00,0.70509,0.70545,0.70509,0.70545,123000000.0
2009-12-25 16:53:00,0.70535,0.70567,0.70526,0.70567,24500000.0
2009-12-25 16:54:00,0.70563,0.70563,0.70532,0.70532,7300000.0
2009-12-25 16:55:00,0.70535,0.70597,0.70535,0.70597,30300000.0
2009-12-25 16:56:00,0.70579,0.70579,0.70547,0.70576,42100000.0
2009-12-25 16:57:00,0.70573,0.70573,0.70537,0.70537,102300000.0
2009-12-25 16:58:00,0.70534,0.70562,0.70516,0.70562,43800000.0
2009-12-25 16:59:00,0.70576,0.70582,0.70516,0.70516,99200000.0
2009-12-25 17:00:00,0.70508,0.70521,0.70507,0.70508,324100000.0
2009-12-25 17:01:00,0.7051,0.70528,0.70505,0.70511,123300000.0
2009-12-25 17:02:00,0.70514,0.70531,0.70514,0.70528,164400001.0
2009-12-25 17:03:00,0.70538,0.70542,0.70515,0.70522,166700000.0
2009-12-25 17:04:00,0.70518,0.70519,0.70507,0.7051,64700000.0
2009-12-25 17:05:00,0.70512,0.70521,0.70504,0.70518,112100000.0
2009-12-25 17:06:00,0.70525,0.70525,0.70507,0.70514,81400000.0
2009-12-25 17:07:00,0.70515,0.70522,0.70507,0.70522,63000000.0
2009-12-25 17:08:00,0.70528,0.70544,0.70522,0.70535,66400000.0
2009-12-25 17:09:00,0.70533,0.70536,0.70514,0.70519,70200000.0
2009-12-25 17:10:00,0.70515,0.70522,0.70506,0.70506,52100000.0
2009-12-25 17:11:00,0.70509,0.70519,0.70509,0.70515,26000000.0
2009-12-25 17:12:00,0.70512,0.70531,0.70497,0.70516,96700000.0
2009-12-25 17:13:00,0.70523,0.70538,0.70518,0.70528,85000000.0
2009-12-25 17:14:00,0.70528,0.70528,0.70507,0.70522,43500000.0
2009-12-25 17:15:00,0.70524,0.70528,0.70514,0.7052,129700000.0
2009-12-25 17:16:00,0.7052,0.70521,0.7051,0.7051,50900000.0
2009-12-25 17:17:00,0.70508,0.70528,0.70508,0.70523,64600000.0
2009-12-25 17:18:00,0.70516,0.70538,0.70512,0.70522,225700000.0
2009-12-25 17:19:00,0.70518,0.70519,0.70507,0.70507,96000000.0
2009-12-25 17:20:00,0.70509,0.7053,0.70509,0.7053,312000000.0
2009-12-25 17:21:00,0.70534,0.70541,0.70522,0.7054,341400000.0
2009-12-25 17:22:00,0.7052,0.7052,0.70502,0.70515,337100000.0
2009-12-25 17:23:00,0.70519,0.70526,0.7051,0.70526,55400000.0
2009-12-25 17:24:00,0.70527,0.70553,0.70515,0.70523,173300000.0
2009-12-25 17:25:00,0.7052,0.70525,0.70511,0.70513,86100000.0
2009-12-25 17:26:00,0.70515,0.70519,0.70509,0.70519,129000000.0
2009-12-25 17:27:00,0.70517,0.7052,0.70507,0.7052,90400000.0
2009-12-25 17:28:00,0.70523,0.70525,0.70509,0.70522,117100000.0
2009-12-25 17:29:00,0.70525,0.70539,0.70519,0.70528,82200000.0
2009-12-25 17:30:00,0.70528,0.70536,0.70519,0.70519,168400000.0
2009-12-25 17:31:00,0.70518,0.70527,0.70517,0.70525,134100000.0
2009-12-25 17:32:00,0.70522,0.70524,0.70509,0.70524,74300000.0
2009-12-25 17:33:00,0.70512,0.70522,0.70506,0.70516,115700000.0
2009-12-25 17:34:00,0.70513,0.7054,0.70513,0.70531,70000000.0
2009-12-25 17:35:00,0.70527,0.70535,0.70527,0.70535,14400000.0
2009-12-25 17:36:00,0.70513,0.70513,0.70506,0.70506,30700000.0
2009-12-25 17:37:00,0.70509,0.70522,0.70509,0.70518,8200000.0
2009-12-25 17:38:00,0.70507,0.70514,0.70503,0.70503,49100000.0
2009-12-25 17:39:00,0.70518,0.7053,0.70513,0.7053,94700000.0
2009-12-25 17:40:00,0.70537,0.70539,0.70513,0.70519,26100000.0
2009-12-25 17:41:00,0.70515,0.70522,0.70507,0.70516,50800000.0
2009-12-25 17:42:00,0.70515,0.7053,0.70514,0.7053,61400000.0
2009-12-25 17:43:00,0.70529,0.70529,0.70522,0.70522,20200000.0
2009-12-25 17:44:00,0.70519,0.70522,0.70508,0.70517,60600000.0
2009-12-25 17:45:00,0.7052,0.70539,0.70509,0.70514,66400000.0
2009-12-25 17:46:00,0.70514,0.70527,0.70514,0.70522,75500000.0
2009-12-25 17:47:00,0.70515,0.70523,0.70511,0.70517,203100000.0
2009-12-25 17:48:00,0.70525,0.70535,0.70514,0.70517,91700000.0
2009-12-25 17:49:00,0.70514,0.70522,0.70505,0.70517,208900000.0
2009-12-25 17:50:00,0.70515,0.70538,0.70506,0.70531,74500000.0
2009-12-25 17:51:00,0.70535,0.70535,0.70515,0.70535,173000000.0
2009-12-25 17:52:00,0.70534,0.70534,0.70502,0.70502,172900000.0
2009-12-25 17:53:00,0.70504,0.70525,0.70504,0.70525,237600000.0
2009-12-25 17:54:00,0.70527,0.70527,0.70502,0.70502,268800000.0
2009-12-25 17:55:00,0.70502,0.70547,0.70502,0.70534,344300000.0
2009-12-25 17:56:00,0.70539,0.70547,0.70534,0.70542,225200000.0
2009-12-25 17:57:00,0.70515,0.70526,0.70511,0.70526,218100000.0
2009-12-25 17:58:00,0.70525,0.7053,0.7051,0.7051,120400000.0
2009-12-25 17:59:00,0.70508,0.70519,0.70507,0.70519,205600000.0
2009-12-25 18:00:00,0.70524,0.70565,0.70519,0.7052,182100000.0
2009-12-25 18:01:00,0.70538,0.70542,0.70522,0.70532,280300000.0
2009-12-25 18:02:00,0.70529,0.7054,0.70527,0.70538,167700000.0
2009-12-25 18:03:00,0.7052,0.70528,0.705,0.70518,44300000.0
2009-12-25 18:04:00,0.70522,0.70524,0.70512,0.70517,59600000.0
2009-12-25 18:05:00,0.70502,0.70502,0.70493,0.70493,46800000.0
2009-12-25 18:06:00,0.70519,0.70538,0.70512,0.70538,17400000.0
2009-12-25 18:07:00,0.7054,0.70544,0.70516,0.70516,96000000.0
2009-12-25 18:08:00,0.70506,0.70517,0.70501,0.70517,95900000.0
2009-12-25 18:09:00,0.70522,0.70528,0.70503,0.70526,211500000.0
2009-12-25 18:10:00,0.70512,0.70517,0.70507,0.70515,59600000.0
2009-12-25 18:11:00,0.70524,0.70535,0.70514,0.70518,79900000.0
2009-12-25 18:12:00,0.70518,0.70536,0.70512,0.7052,95100000.0
2009-12-25 18:13:00,0.70515,0.7052,0.70511,0.70514,29500000.0
2009-12-25 18:14:00,0.70521,0.70521,0.70519,0.70519,9800000.0
2009-12-25 18:15:00,0.70517,0.7052,0.70509,0.70509,13800000.0
2009-12-25 18:16:00,0.70513,0.70532,0.70513,0.70525,22600000.0
2009-12-25 18:17:00,0.70527,0.70545,0.70527,0.70542,89600000.0
2009-12-25 18:18:00,0.70535,0.70535,0.70514,0.7052,102300000.0
2009-12-25 18:19:00,0.7052,0.70532,0.70518,0.70519,206500000.0
2009-12-25 18:20:00,0.70524,0.70532,0.70519,0.7052,216900000.0
2009-12-25 18:21:00,0.7052,0.70527,0.70519,0.70526,43100000.0
2009-12-25 18:22:00,0.70527,0.70544,0.70516,0.70516,55800000.0
2009-12-25 18:23:00,0.70508,0.7052,0.70508,0.70519,23000000.0
2009-12-25 18:24:00,0.70515,0.70522,0.70511,0.70522,30600000.0
2009-12-25 18:25:00,0.70523,0.70523,0.70504,0.70515,25000000.0
2009-12-25 18:26:00,0.70518,0.70528,0.70513,0.70513,43900000.0
2009-12-25 18:27:00,0.70523,0.70538,0.70514,0.70531,90600000.0
2009-12-25 18:28:00,0.70509,0.70515,0.70502,0.7051,29800000.0
2009-12-25 18:29:00,0.70522,0.70527,0.70516,0.70516,73600000.0
2009-12-25 18:30:00,0.70513,0.70524,0.7051,0.70513,73700000.0
2009-12-25 18:31:00,0.70506,0.7051,0.70501,0.7051,25100000.0
2009-12-25 18:32:00,0.70522,0.70537,0.70517,0.70536,16700000.0
2009-12-25 18:33:00,0.70537,0.70551,0.70533,0.70533,21900000.0
2009-12-25 18:34:00,0.70518,0.70522,0.70515,0.70515,24200000.0
2009-12-25 18:35:00,0.70518,0.70521,0.7051,0.7051,24600000.0
2009-12-25 18:36:00,0.70505,0.70516,0.70505,0.70511,109200000.0
2009-12-25 18:37:00,0.70516,0.7053,0.70516,0.7053,104800000.0
2009-12-25 18:38:00,0.70535,0.70535,0.70529,0.7053,31200000.0
2009-12-25 18:39:00,0.7052,0.70525,0.7051,0.70518,139100000.0
2009-12-25 18:40:00,0.7052,0.70534,0.70514,0.70534,186200000.0
2009-12-25 18:41:00,0.70533,0.70534,0.7051,0.70514,191700000.0
2009-12-25 18:42:00,0.70521,0.70525,0.70513,0.70521,67900000.0
2009-12-25 18:43:00,0.70515,0.70538,0.70513,0.70513,97800000.0
2009-12-25 18:44:00,0.70511,0.70527,0.7051,0.70518,46000000.0
2009-12-25 18:45:00,0.70517,0.70522,0.70505,0.70517,49700000.0
2009-12-25 18:46:00,0.70514,0.70523,0.70507,0.70515,50900000.0
2009-12-25 18:47:00,0.70515,0.70526,0.70513,0.7052,55800000.0
2009-12-25 18:48:00,0.7052,0.70545,0.70516,0.70526,95200000.0
2009-12-25 18:49:00,0.70538,0.70538,0.7051,0.7051,47400000.0
2009-12-25 18:50:00,0.70514,0.70522,0.70511,0.70522,9300000.0
2009-12-25 18:51:00,0.70515,0.70521,0.7051,0.70521,11600000.0
2009-12-25 18:52:00,0.70515,0.70523,0.70508,0.70523,19800000.0
2009-12-25 18:53:00,0.70518,0.70538,0.70518,0.70533,41700000.0
2009-12-25 18:54:00,0.70542,0.70553,0.70538,0.70547,62400000.0
2009-12-25 18:55:00,0.70547,0.70547,0.70517,0.70525,107300000.0
2009-12-25 18:56:00,0.70515,0.70526,0.70505,0.70521,106100000.0
2009-12-25 18:57:00,0.70518,0.70533,0.70509,0.70509,38800000.0
2009-12-25 18:58:00,0.70517,0.70536,0.70514,0.70536,62600000.0
2009-12-25 18:59:00,0.70537,0.70537,0.70514,0.70517,48800000.0
2009-12-25 19:00:00,0.70518,0.70529,0.70518,0.70521,80600000.0
2009-12-25 19:01:00,0.70522,0.70522,0.70508,0.70517,101100000.0
2009-12-25 19:02:00,0.70517,0.70522,0.70507,0.70515,74200000.0
2009-12-25 19:03:00,0.70515,0.70523,0.7051,0.70515,30900000.0
2009-12-25 19:04:00,0.70518,0.70533,0.70513,0.70521,22900000.0
2009-12-25 19:05:00,0.70517,0.70523,0.70508,0.70517,141700000.0
2009-12-25 19:06:00,0.7052,0.70521,0.70502,0.70502,74400000.0
2009-12-25 19:07:00,0.70494,0.70518,0.70494,0.70518,113400000.0
2009-12-25 19:08:00,0.7052,0.70522,0.70511,0.70514,33200000.0
2009-12-25 19:09:00,0.70515,0.70541,0.7051,0.70541,23000000.0
2009-12-25 19:10:00,0.70516,0.7052,0.70511,0.7052,22400000.0
2009-12-25 19:11:00,0.70524,0.70526,0.70501,0.70504,58600000.0
2009-12-25 19:12:00,0.70508,0.70517,0.70508,0.70515,18000000.0
2009-12-25 19:13:00,0.70517,0.70524,0.70517,0.7052,12000000.0
2009-12-25 19:14:00,0.70516,0.7054,0.70511,0.7054,40200000.0
2009-12-25 19:15:00,0.70539,0.70539,0.70515,0.70515,17000000.0
2009-12-25 19:16:00,0.70516,0.70526,0.70516,0.70526,67300000.0
2009-12-25 19:17:00,0.70522,0.70529,0.70516,0.70525,53200000.0
2009-12-25 19:18:00,0.70517,0.70517,0.70496,0.70496,31400000.0
2009-12-25 19:19:00,0.70506,0.70524,0.70506,0.70524,62800000.0
2009-12-25 19:20:00,0.70523,0.70532,0.70516,0.70527,23700000.0
2009-12-25 19:21:00,0.7053,0.7053,0.70508,0.70508,13800000.0
2009-12-25 19:22:00,0.70507,0.70519,0.70507,0.70519,13300000.0
2009-12-25 19:23:00,0.70515,0.70515,0.70505,0.7051,36500000.0
2009-12-25 19:24:00,0.70508,0.70522,0.70508,0.7052,24300000.0
2009-12-25 19:25:00,0.70523,0.70536,0.70511,0.70528,131500000.0
2009-12-25 19:26:00,0.70522,0.70522,0.7051,0.7051,11600000.0
2009-12-25 19:27:00,0.70513,0.70526,0.70513,0.70515,50200000.0
2009-12-25 19:28:00,0.70513,0.70519,0.70508,0.70519,36200000.0
2009-12-25 19:29:00,0.70513,0.70533,0.70509,0.70525,35800000.0
2009-12-25 19:30:00,0.70513,0.70532,0.70513,0.70519,32000000.0
2009-12-25 19:31:00,0.70515,0.70518,0.70505,0.70511,47900000.0
2009-12-25 19:32:00,0.7051,0.70517,0.705,0.705,64000000.0
2009-12-25 19:33:00,0.70519,0.7053,0.70513,0.70525,88200000.0
2009-12-25 19:34:00,0.70514,0.7052,0.70507,0.70519,81800000.0
2009-12-25 19:35:00,0.70517,0.70533,0.70513,0.70532,32300000.0
2009-12-25 19:36:00,0.70524,0.70529,0.70524,0.70524,22800000.0
2009-12-25 19:37:00,0.70519,0.7052,0.70507,0.7052,16800000.0
2009-12-25 19:38:00,0.70515,0.70517,0.70506,0.70508,67600000.0
2009-12-25 19:39:00,0.70519,0.70519,0.70502,0.70505,12800000.0
2009-12-25 19:40:00,0.70512,0.70519,0.70506,0.70513,67400000.0
2009-12-25 19:41:00,0.70517,0.70537,0.70516,0.70537,70300000.0
2009-12-25 19:42:00,0.70538,0.70538,0.70512,0.70521,36200000.0
2009-12-25 19:43:00,0.70518,0.7052,0.70512,0.70513,92200000.0
2009-12-25 19:44:00,0.7051,0.7051,0.70498,0.70498,29400000.0
2009-12-25 19:45:00,0.70517,0.70529,0.70514,0.70518,47400000.0
2009-12-25 19:46:00,0.70518,0.70537,0.70518,0.70536,45000000.0
2009-12-25 19:47:00,0.70516,0.70521,0.70507,0.70507,79200000.0
2009-12-25 19:48:00,0.70517,0.70521,0.70507,0.70517,67300000.0
2009-12-25 19:49:00,0.70518,0.70532,0.70516,0.70516,178000000.0
2009-12-25 19:50:00,0.70522,0.70522,0.70514,0.70519,43400000.0
2009-12-25 19:51:00,0.70532,0.70539,0.70518,0.70538,46100000.0
2009-12-25 19:52:00,0.70529,0.70529,0.70519,0.70522,43200000.0
2009-12-25 19:53:00,0.70517,0.70522,0.70506,0.70517,96200000.0
2009-12-25 19:54:00,0.7051,0.70526,0.70507,0.70508,58600000.0
2009-12-25 19:55:00,0.70514,0.70514,0.70507,0.70507,40000000.0
2009-12-25 19:56:00,0.70519,0.70538,0.70519,0.70531,38100000.0
2009-12-25 19:57:00,0.70533,0.7054,0.70532,0.70537,16600000.0
2009-12-25 19:58:00,0.70515,0.70522,0.70508,0.70522,51200000.0
2009-12-25 19:59:00,0.70522,0.70522,0.70512,0.70518,73500000.0
2009-12-25 20:00:00,0.70511,0.70516,0.70494,0.70516,114400000.0
2009-12-25 20:01:00,0.70518,0.70523,0.70518,0.70518,30300000.0
2009-12-25 20:02:00,0.70518,0.7054,0.70513,0.7054,71900000.0
2009-12-25 20:03:00,0.70515,0.70525,0.7051,0.70525,91200000.0
2009-12-25 20:04:00,0.70514,0.70519,0.70499,0.70499,149500000.0
2009-12-25 20:05:00,0.705,0.70521,0.70498,0.70521,116500000.0
2009-12-25 20:06:00,0.70524,0.70524,0.7051,0.70518,62200000.0
2009-12-25 20:07:00,0.70524,0.70548,0.70513,0.70548,111000000.0
2009-12-25 20:08:00,0.70539,0.70539,0.70514,0.70519,88700000.0
2009-12-25 20:09:00,0.70514,0.7052,0.70512,0.70519,33400000.0
2009-12-25 20:10:00,0.70519,0.7052,0.70509,0.7052,65700000.0
2009-12-25 20:11:00,0.70513,0.7052,0.7051,0.70517,34100000.0
2009-12-25 20:12:00,0.70525,0.70532,0.70523,0.70532,23800000.0
2009-12-25 20:13:00,0.70542,0.7055,0.70542,0.70549,23600000.0
2009-12-25 20:14:00,0.70517,0.70524,0.70517,0.70524,38900000.0
2009-12-25 20:15:00,0.70515,0.70515,0.70499,0.70499,20600000.0
2009-12-25 20:16:00,0.70505,0.7053,0.70505,0.70522,33200000.0
2009-12-25 20:17:00,0.70523,0.70535,0.70467,0.70467,17400000.0
2009-12-25 20:18:00,0.70526,0.7054,0.70516,0.7054,40700000.0
2009-12-25 20:19:00,0.70531,0.70531,0.70511,0.70525,16100000.0
2009-12-25 20:20:00,0.70517,0.70524,0.7051,0.70524,37600000.0
2009-12-25 20:21:00,0.70516,0.70524,0.70513,0.70513,16500000.0
2009-12-25 20:22:00,0.70514,0.70527,0.70514,0.70522,25600000.0
2009-12-25 20:23:00,0.70518,0.70543,0.70514,0.70538,34900000.0
2009-12-25 20:24:00,0.70525,0.70534,0.7051,0.70534,26500000.0
2009-12-25 20:25:00,0.70537,0.70537,0.705,0.705,41900000.0
2009-12-25 20:26:00,0.705,0.70527,0.705,0.70522,44200000.0
2009-12-25 20:27:00,0.70523,0.70529,0.70519,0.70525,31900000.0
2009-12-25 20:28:00,0.70528,0.70544,0.70524,0.70544,20000000.0
2009-12-25 20:29:00,0.70538,0.70538,0.70511,0.7052,21200000.0
2009-12-25 20:30:00,0.70516,0.7052,0.70506,0.70518,22100000.0
2009-12-25 20:31:00,0.70515,0.70526,0.70509,0.70514,133500000.0
2009-12-25 20:32:00,0.70516,0.70523,0.7051,0.70523,22200000.0
2009-12-25 20:33:00,0.7052,0.70537,0.70508,0.70537,24100000.0
2009-12-25 20:34:00,0.70549,0.70553,0.70542,0.70542,12800000.0
2009-12-25 20:35:00,0.70539,0.70539,0.70508,0.70508,63700000.0
2009-12-25 20:36:00,0.70512,0.70539,0.70512,0.7053,19400000.0
2009-12-25 20:37:00,0.70526,0.70526,0.70512,0.70517,50300000.0
2009-12-25 20:38:00,0.70522,0.70526,0.70522,0.70526,5800000.0
2009-12-25 20:39:00,0.70515,0.70532,0.7051,0.70524,22200000.0
2009-12-25 20:40:00,0.7052,0.70523,0.70509,0.70515,32300000.0
2009-12-25 20:41:00,0.70522,0.70522,0.70509,0.70509,7400000.0
2009-12-25 20:42:00,0.70516,0.70528,0.70516,0.70523,23300000.0
2009-12-25 20:43:00,0.70518,0.70518,0.70515,0.70517,34600000.0
2009-12-25 20:44:00,0.70513,0.70539,0.70513,0.70529,29200000.0
2009-12-25 20:45:00,0.70516,0.70521,0.70514,0.7052,29700000.0
2009-12-25 20:46:00,0.70524,0.70524,0.70499,0.70499,31600000.0
2009-12-25 20:47:00,0.70513,0.70525,0.70513,0.70515,62100000.0
2009-12-25 20:48:00,0.70513,0.70525,0.70507,0.70525,11500000.0
2009-12-25 20:49:00,0.70525,0.70533,0.70511,0.70533,22900000.0
2009-12-25 20:50:00,0.70517,0.7052,0.70512,0.70515,36400000.0
2009-12-25 20:51:00,0.70513,0.70521,0.70512,0.70519,14800000.0
2009-12-25 20:52:00,0.70523,0.70523,0.70506,0.70506,49000000.0
2009-12-25 20:53:00,0.70513,0.70521,0.70513,0.70518,30800000.0
2009-12-25 20:54:00,0.70518,0.70538,0.7051,0.70538,30300000.0
2009-12-25 20:55:00,0.70539,0.70546,0.70536,0.70536,41400000.0
2009-12-25 20:56:00,0.7053,0.7053,0.70517,0.70524,32100000.0
2009-12-25 20:57:00,0.70509,0.70509,0.705,0.70503,19600000.0
2009-12-25 20:58:00,0.70512,0.70522,0.70511,0.70518,88000000.0
2009-12-25 20:59:00,0.70518,0.70527,0.70514,0.70527,58500000.0
2009-12-25 21:00:00,0.70515,0.70542,0.70511,0.70537,78900000.0
2009-12-25 21:01:00,0.70537,0.70537,0.70509,0.70523,99300000.0
2009-12-25 21:02:00,0.70519,0.70519,0.705,0.705,17600000.0
2009-12-25 21:03:00,0.70499,0.70524,0.70499,0.7052,44200000.0
2009-12-25 21:04:00,0.70518,0.70518,0.70507,0.70518,28800000.0
2009-12-25 21:05:00,0.7052,0.70532,0.70508,0.7052,41800000.0
2009-12-25 21:06:00,0.70514,0.70531,0.70514,0.70517,115800000.0
2009-12-25 21:07:00,0.70523,0.70523,0.70507,0.70507,20300000.0
2009-12-25 21:08:00,0.70515,0.70522,0.70511,0.70517,66300000.0
2009-12-25 21:09:00,0.70516,0.70522,0.70503,0.70517,33600000.0
2009-12-25 21:10:00,0.70516,0.7054,0.7051,0.70522,162400000.0
2009-12-25 21:11:00,0.7052,0.70542,0.70519,0.70526,52900000.0
2009-12-25 21:12:00,0.70523,0.70533,0.7052,0.70528,104400000.0
2009-12-25 21:13:00,0.70525,0.70526,0.70516,0.70518,73400000.0
2009-12-25 21:14:00,0.70515,0.70527,0.70515,0.70527,12400000.0
2009-12-25 21:15:00,0.70519,0.70523,0.70514,0.70517,23900000.0
2009-12-25 21:16:00,0.70522,0.7054,0.70513,0.70524,62600000.0
2009-12-25 21:17:00,0.70525,0.70525,0.70508,0.70508,99300000.0
2009-12-25 21:18:00,0.70507,0.70532,0.70507,0.70532,16100000.0
2009-12-25 21:19:00,0.70533,0.70533,0.70504,0.70507,46200000.0
2009-12-25 21:20:00,0.70517,0.70519,0.70517,0.70519,15900000.0
2009-12-25 21:21:00,0.70511,0.70539,0.70511,0.7053,43600000.0
2009-12-25 21:22:00,0.70532,0.70532,0.70521,0.70521,17900000.0
2009-12-25 21:23:00,0.70524,0.70524,0.70503,0.70507,49100000.0
2009-12-25 21:24:00,0.70518,0.70523,0.7051,0.70523,47200000.0
2009-12-25 21:25:00,0.70527,0.70527,0.70503,0.70505,33700000.0
2009-12-25 21:26:00,0.70513,0.7054,0.70513,0.7054,8800000.0
2009-12-25 21:27:00,0.70517,0.70532,0.70515,0.70515,34400000.0
2009-12-25 21:28:00,0.70514,0.70536,0.70514,0.70536,20000000.0
2009-12-25 21:29:00,0.70529,0.70529,0.70505,0.70508,13800000.0
2009-12-25 21:30:00,0.70518,0.70522,0.70513,0.70518,26900000.0
2009-12-25 21:31:00,0.70514,0.7052,0.7051,0.7052,21900000.0
2009-12-25 21:32:00,0.70525,0.70532,0.70514,0.70532,15800000.0
2009-12-25 21:33:00,0.70517,0.70522,0.70514,0.70522,27300000.0
2009-12-25 21:34:00,0.7052,0.70522,0.70505,0.7051,32000000.0
2009-12-25 21:35:00,0.70511,0.70525,0.70511,0.70525,24500000.0
2009-12-25 21:36:00,0.70519,0.70519,0.70504,0.70507,22700000.0
2009-12-25 21:37:00,0.70508,0.70533,0.70508,0.70527,60600000.0
2009-12-25 21:38:00,0.70516,0.70524,0.70511,0.70524,21500000.0
2009-12-25 21:39:00,0.70519,0.70519,0.70511,0.70511,2600000.0
2009-12-25 21:40:00,0.70523,0.70526,0.70513,0.70521,31600000.0
2009-12-25 21:41:00,0.70525,0.70525,0.70509,0.70509,23000000.0
2009-12-25 21:42:00,0.7052,0.70532,0.7051,0.70529,34900000.0
2009-12-25 21:43:00,0.70529,0.7053,0.70508,0.70521,30200000.0
2009-12-25 21:44:00,0.7052,0.7052,0.7051,0.7051,17200000.0
2009-12-25 21:45:00,0.70517,0.70531,0.70515,0.70531,24900000.0
2009-12-25 21:46:00,0.70535,0.70535,0.70502,0.70502,33800000.0
2009-12-25 21:47:00,0.70502,0.70532,0.70502,0.70532,20200000.0
2009-12-25 21:48:00,0.70535,0.70535,0.70517,0.70523,26600000.0
2009-12-25 21:49:00,0.70521,0.70523,0.70508,0.70508,16900000.0
2009-12-25 21:50:00,0.70515,0.70529,0.70515,0.70526,17400000.0
2009-12-25 21:51:00,0.70517,0.70531,0.70505,0.70531,31800000.0
2009-12-25 21:52:00,0.70514,0.70517,0.70495,0.70503,53000000.0
2009-12-25 21:53:00,0.7051,0.70537,0.7051,0.70531,28800000.0
2009-12-25 21:54:00,0.70529,0.70529,0.7051,0.70521,48700000.0
2009-12-25 21:55:00,0.70515,0.70521,0.70503,0.70521,59500000.0
2009-12-25 21:56:00,0.7052,0.70522,0.70505,0.70511,36200000.0
2009-12-25 21:57:00,0.70511,0.70529,0.70511,0.70525,64800000.0
2009-12-25 21:58:00,0.70513,0.70539,0.70513,0.70539,67200000.0
2009-12-25 21:59:00,0.70539,0.70549,0.70515,0.70515,48000000.0
2009-12-25 22:00:00,0.70511,0.70526,0.7051,0.7051,36000000.0
2009-12-25 22:01:00,0.70511,0.70519,0.70511,0.70516,28200000.0
2009-12-25 22:02:00,0.70522,0.70524,0.70512,0.70512,31300000.0
2009-12-25 22:03:00,0.70513,0.70543,0.70513,0.70533,20100000.0
2009-12-25 22:04:00,0.70538,0.70538,0.70523,0.70523,15900000.0
2009-12-25 22:05:00,0.70516,0.70536,0.70512,0.70536,25200000.0
2009-12-25 22:06:00,0.70533,0.70533,0.70516,0.70527,38200000.0
2009-12-25 22:07:00,0.70524,0.70524,0.70511,0.70524,29800000.0
2009-12-25 22:08:00,0.70537,0.70537,0.70509,0.70518,16800000.0
2009-12-25 22:09:00,0.70525,0.70535,0.7052,0.7052,19400000.0
2009-12-25 22:10:00,0.70512,0.70517,0.7051,0.70517,24600000.0
2009-12-25 22:11:00,0.70518,0.70526,0.70512,0.7052,49000000.0
2009-12-25 22:12:00,0.70519,0.70525,0.70508,0.7052,111600000.0
2009-12-25 22:13:00,0.70508,0.70524,0.70508,0.70514,44600000.0
2009-12-25 22:14:00,0.70513,0.70534,0.70513,0.70531,32800000.0
2009-12-25 22:15:00,0.70529,0.70529,0.70512,0.70518,22000000.0
2009-12-25 22:16:00,0.70515,0.70522,0.70508,0.70508,21000000.0
2009-12-25 22:17:00,0.70507,0.70515,0.70507,0.70514,7700000.0
2009-12-25 22:18:00,0.70509,0.70529,0.70505,0.70529,17800000.0
2009-12-25 22:19:00,0.70534,0.70541,0.7051,0.70541,127500000.0
2009-12-25 22:20:00,0.70543,0.70543,0.70508,0.70508,29300000.0
2009-12-25 22:21:00,0.70498,0.70518,0.70498,0.70515,82400000.0
2009-12-25 22:22:00,0.7052,0.70528,0.70514,0.70522,64000000.0
2009-12-25 22:23:00,0.70522,0.70531,0.70511,0.70522,128100000.0
2009-12-25 22:24:00,0.70522,0.70543,0.70509,0.70534,73200000.0
2009-12-25 22:25:00,0.70543,0.70546,0.70517,0.70522,41100000.0
2009-12-25 22:26:00,0.70505,0.70529,0.70505,0.70513,48700000.0
2009-12-25 22:27:00,0.70515,0.70522,0.70511,0.70511,75800000.0
2009-12-25 22:28:00,0.70513,0.7052,0.70508,0.70508,16300000.0
2009-12-25 22:29:00,0.70509,0.70524,0.70509,0.70517,15100000.0
2009-12-25 22:30:00,0.70515,0.70541,0.70514,0.7054,46300000.0
2009-12-25 22:31:00,0.70537,0.70537,0.70519,0.70519,24200000.0
2009-12-25 22:32:00,0.70517,0.70522,0.70511,0.70518,18000000.0
2009-12-25 22:33:00,0.70509,0.70524,0.70509,0.70524,7400000.0
2009-12-25 22:34:00,0.70532,0.70532,0.70513,0.70515,12900000.0
2009-12-25 22:35:00,0.70503,0.70543,0.70502,0.70543,34900000.0
2009-12-25 22:36:00,0.70533,0.70544,0.70518,0.70518,38300000.0
2009-12-25 22:37:00,0.70519,0.70519,0.70508,0.70511,14700000.0
2009-12-25 22:38:00,0.70512,0.70523,0.70506,0.70523,59200000.0
2009-12-25 22:39:00,0.70523,0.70523,0.70499,0.70515,14600000.0
2009-12-25 22:40:00,0.70511,0.70543,0.70511,0.70543,12700000.0
2009-12-25 22:41:00,0.7054,0.7054,0.70515,0.70519,22500000.0
2009-12-25 22:42:00,0.70518,0.70523,0.70512,0.70515,44600000.0
2009-12-25 22:43:00,0.70508,0.70522,0.70508,0.7052,20800000.0
2009-12-25 22:44:00,0.7052,0.70526,0.70518,0.7052,16500000.0
2009-12-25 22:45:00,0.70511,0.70542,0.70511,0.70534,63900000.0
2009-12-25 22:46:00,0.7053,0.7053,0.70508,0.70525,90700000.0
2009-12-25 22:47:00,0.70522,0.70526,0.70508,0.70519,180100000.0
2009-12-25 22:48:00,0.70518,0.70528,0.705,0.705,42500000.0
2009-12-25 22:49:00,0.70508,0.70526,0.70502,0.70526,44500000.0
2009-12-25 22:50:00,0.7052,0.7052,0.70498,0.70498,59800000.0
2009-12-25 22:51:00,0.70513,0.70539,0.70513,0.70538,80600000.0
2009-12-25 22:52:00,0.70534,0.70545,0.70514,0.70525,140000000.0
2009-12-25 22:53:00,0.70522,0.70522,0.70511,0.70522,61700000.0
2009-12-25 22:54:00,0.70524,0.70527,0.7051,0.70512,28200000.0
2009-12-25 22:55:00,0.70521,0.7053,0.70508,0.70514,36200000.0
2009-12-25 22:56:00,0.70517,0.7054,0.70514,0.70537,77900000.0
2009-12-25 22:57:00,0.70534,0.70534,0.70514,0.70517,51600000.0
2009-12-25 22:58:00,0.70516,0.70522,0.70515,0.70515,57500000.0
2009-12-25 22:59:00,0.70506,0.70519,0.70503,0.70516,92600000.0
2009-12-25 23:00:00,0.70525,0.70536,0.70515,0.70517,141600000.0
2009-12-25 23:01:00,0.70517,0.70536,0.70506,0.70532,34200000.0
2009-12-25 23:02:00,0.7053,0.7053,0.70513,0.7052,110200000.0
2009-12-25 23:03:00,0.70522,0.70527,0.70507,0.7052,99400000.0
2009-12-25 23:04:00,0.70518,0.70531,0.70517,0.70523,16000000.0
2009-12-25 23:05:00,0.70532,0.70532,0.70517,0.70526,97300000.0
2009-12-25 23:06:00,0.70524,0.70525,0.70516,0.70517,70300000.0
2009-12-25 23:07:00,0.70519,0.70538,0.70515,0.70519,99900000.0
2009-12-25 23:08:00,0.7052,0.70522,0.70518,0.70518,16900000.0
2009-12-25 23:09:00,0.70523,0.70523,0.70514,0.70515,18000000.0
2009-12-25 23:10:00,0.70512,0.70534,0.70512,0.70525,24100000.0
2009-12-25 23:11:00,0.70524,0.7053,0.70515,0.7053,27400000.0
2009-12-25 23:12:00,0.70529,0.70541,0.70514,0.70529,89500000.0
2009-12-25 23:13:00,0.70527,0.7055,0.70514,0.70523,78200000.0
2009-12-25 23:14:00,0.70519,0.70523,0.70512,0.70515,62900000.0
2009-12-25 23:15:00,0.70506,0.70512,0.70494,0.70512,122700000.0
2009-12-25 23:16:00,0.70516,0.70536,0.70514,0.7052,35900000.0
2009-12-25 23:17:00,0.70518,0.70533,0.70514,0.70533,32300000.0
2009-12-25 23:18:00,0.70531,0.7054,0.70514,0.70518,92800000.0
2009-12-25 23:19:00,0.70521,0.70523,0.70513,0.70513,33000000.0
2009-12-25 23:20:00,0.70507,0.70526,0.70507,0.7052,117600000.0
2009-12-25 23:21:00,0.70516,0.70523,0.70515,0.70518,26200000.0
2009-12-25 23:22:00,0.70518,0.70537,0.70513,0.70537,36400000.0
2009-12-25 23:23:00,0.70529,0.70529,0.70504,0.70516,41700000.0
2009-12-25 23:24:00,0.7051,0.70522,0.70501,0.70517,92000000.0
2009-12-25 23:25:00,0.70517,0.70523,0.70509,0.7051,86100000.0
2009-12-25 23:26:00,0.70514,0.70519,0.70506,0.70513,47400000.0
2009-12-25 23:27:00,0.70518,0.70526,0.70515,0.7052,33000000.0
2009-12-25 23:28:00,0.70521,0.7053,0.70515,0.7052,27400000.0
2009-12-25 23:29:00,0.70506,0.70521,0.70506,0.70507,21000000.0
2009-12-25 23:30:00,0.70506,0.70506,0.70504,0.70504,5600000.0
2009-12-25 23:31:00,0.70501,0.70518,0.70501,0.70508,30100000.0
2009-12-25 23:32:00,0.70517,0.70525,0.70505,0.70514,19200000.0
2009-12-25 23:33:00,0.70513,0.70523,0.70513,0.70523,3400000.0
2009-12-25 23:34:00,0.70529,0.70529,0.70517,0.70517,24200000.0
2009-12-25 23:35:00,0.70515,0.70517,0.70508,0.70511,28700000.0
2009-12-25 23:36:00,0.70513,0.70522,0.70506,0.70513,93500000.0
2009-12-25 23:37:00,0.70513,0.70519,0.70502,0.70519,70200000.0
2009-12-25 23:38:00,0.70521,0.70523,0.7051,0.70511,19700000.0
2009-12-25 23:39:00,0.70534,0.70543,0.7053,0.70536,81900000.0
2009-12-25 23:40:00,0.70514,0.7052,0.70511,0.70516,66900000.0
2009-12-25 23:41:00,0.70512,0.70525,0.70512,0.70513,72000000.0
2009-12-25 23:42:00,0.70522,0.70536,0.70517,0.70525,122100001.0
2009-12-25 23:43:00,0.70517,0.70546,0.70507,0.70534,108600000.0
2009-12-25 23:44:00,0.70533,0.70534,0.70517,0.70528,136700000.0
2009-12-25 23:45:00,0.70519,0.70529,0.7051,0.70518,216700000.0
2009-12-25 23:46:00,0.70518,0.70528,0.70507,0.70515,144600000.0
2009-12-25 23:47:00,0.70514,0.70525,0.70509,0.70518,113300000.0
2009-12-25 23:48:00,0.70515,0.70517,0.70513,0.70517,15000000.0
2009-12-25 23:49:00,0.70522,0.70541,0.70511,0.70525,186800000.0
2009-12-25 23:50:00,0.70518,0.70525,0.7051,0.70518,35900000.0
2009-12-25 23:51:00,0.70518,0.70524,0.70508,0.70508,47800000.0
2009-12-25 23:52:00,0.70518,0.70537,0.7051,0.70537,47600000.0
2009-12-25 23:53:00,0.70528,0.70528,0.70502,0.70516,95300000.0
2009-12-25 23:54:00,0.70517,0.70519,0.70508,0.70516,62600000.0
2009-12-25 23:55:00,0.70523,0.70538,0.70522,0.70522,27700000.0
2009-12-25 23:56:00,0.7052,0.70531,0.7052,0.70525,7800000.0
2009-12-25 23:57:00,0.70512,0.7052,0.70507,0.7052,13100000.0
2009-12-25 23:58:00,0.70515,0.70522,0.70513,0.70515,49600000.0
2009-12-25 23:59:00,0.70521,0.70522,0.70502,0.70522,43500000.0
2009-12-28 00:00:00,0.70535,0.70535,0.70535,0.70535,105500000.0
2009-12-28 00:01:00,0.70542,0.70542,0.70536,0.70537,105500000.0
2009-12-28 00:02:00,0.7053,0.70535,0.70512,0.70514,105500000.0
2009-12-28 00:03:00,0.70507,0.70513,0.70507,0.70513,105500000.0
2009-12-28 00:04:00,0.70509,0.70519,0.70507,0.7051,105500000.0
2009-12-28 00:05:00,0.70508,0.70513,0.705,0.70507,105500000.0
2009-12-28 00:06:00,0.70512,0.70513,0.705,0.70511,105500000.0
2009-12-28 00:07:00,0.7051,0.70513,0.70508,0.70512,105500000.0
2009-12-28 00:08:00,0.70509,0.70516,0.705,0.70513,105500000.0
2009-12-28 00:09:00,0.705,0.70508,0.705,0.70508,105500000.0
2009-12-28 00:10:00,0.70512,0.70515,0.70512,0.70515,105500000.0
2009-12-28 00:11:00,0.70497,0.7051,0.70487,0.70508,105500000.0
2009-12-28 00:12:00,0.70506,0.7051,0.70506,0.70509,105500000.0
2009-12-28 00:13:00,0.70518,0.70518,0.7051,0.70511,105500000.0
2009-12-28 00:14:00,0.70512,0.70512,0.70502,0.70502,105500000.0
2009-12-28 00:15:00,0.70503,0.70521,0.70503,0.70511,105500000.0
2009-12-28 00:16:00,0.70509,0.7051,0.70508,0.7051,105500000.0
2009-12-28 00:17:00,0.70509,0.70515,0.70508,0.7051,105500000.0
2009-12-28 00:18:00,0.70516,0.70516,0.70507,0.70509,105500000.0
2009-12-28 00:19:00,0.7051,0.70512,0.70505,0.70509,105500000.0
2009-12-28 00:20:00,0.70512,0.70522,0.70508,0.70508,105500000.0
2009-12-28 00:21:00,0.70505,0.70512,0.70505,0.70509,105500000.0
2009-12-28 00:22:00,0.70512,0.70513,0.70512,0.70512,105500000.0
2009-12-28 00:23:00,0.70507,0.70517,0.70506,0.70512,105500000.0
2009-12-28 00:24:00,0.7051,0.7051,0.7051,0.7051,105500000.0
2009-12-28 00:26:00,0.70515,0.70515,0.70515,0.70515,105500000.0
2009-12-28 00:28:00,0.7051,0.7051,0.7051,0.7051,105500000.0
2009-12-28 00:29:00,0.70508,0.7051,0.70503,0.70509,105500000.0
2009-12-28 00:30:00,0.7051,0.7051,0.7051,0.7051,105500000.0
2009-12-28 00:32:00,0.70512,0.70512,0.7051,0.70512,105500000.0
2009-12-28 00:33:00,0.7051,0.70513,0.7051,0.7051,105500000.0
2009-12-28 00:34:00,0.70508,0.7051,0.70508,0.7051,105500000.0
2009-12-28 00:35:00,0.70528,0.70528,0.70518,0.70526,105500000.0
2009-12-28 00:36:00,0.70521,0.70527,0.70521,0.70527,105500000.0
2009-12-28 00:37:00,0.70531,0.70532,0.70521,0.70522,105500000.0
2009-12-28 00:38:00,0.70524,0.70532,0.70524,0.70532,105500000.0
2009-12-28 00:39:00,0.7053,0.7053,0.70518,0.7053,105500000.0
2009-12-28 00:40:00,0.70519,0.70536,0.70497,0.70536,105500000.0
2009-12-28 00:41:00,0.70532,0.70532,0.70515,0.70516,105500000.0
2009-12-28 00:42:00,0.70517,0.70521,0.70517,0.7052,105500000.0
2009-12-28 00:43:00,0.70517,0.70529,0.7051,0.70527,105500000.0
2009-12-28 00:44:00,0.70524,0.70526,0.70522,0.70526,105500000.0
2009-12-28 00:45:00,0.70528,0.70528,0.70521,0.70521,105500000.0
2009-12-28 00:46:00,0.70523,0.70527,0.70523,0.70527,105500000.0
2009-12-28 00:47:00,0.70526,0.70526,0.70521,0.70522,105500000.0
2009-12-28 00:48:00,0.70521,0.70521,0.70516,0.70521,105500000.0
2009-12-28 00:49:00,0.7052,0.70521,0.70518,0.70518,105500000.0
2009-12-28 00:50:00,0.70515,0.70516,0.70515,0.70515,105500000.0
2009-12-28 00:51:00,0.70528,0.70534,0.70528,0.70534,105500000.0
2009-12-28 00:52:00,0.70536,0.7054,0.70535,0.70536,105500000.0
2009-12-28 00:53:00,0.70535,0.70535,0.70521,0.70521,105500000.0
2009-12-28 00:54:00,0.70524,0.70526,0.70522,0.70526,105500000.0
2009-12-28 00:55:00,0.70525,0.70531,0.70525,0.7053,105500000.0
2009-12-28 00:56:00,0.70525,0.70539,0.70523,0.70539,105500000.0
2009-12-28 00:57:00,0.70538,0.70544,0.70538,0.70544,105500000.0
2009-12-28 00:58:00,0.70543,0.70546,0.70542,0.70546,105500000.0
2009-12-28 00:59:00,0.7056,0.70561,0.7056,0.70561,105500000.0
2009-12-28 01:00:00,0.70568,0.7063,0.70568,0.7063,105500000.0
2009-12-28 01:01:00,0.70631,0.70631,0.70626,0.70627,105500000.0
2009-12-28 01:02:00,0.70626,0.70629,0.70623,0.70626,105500000.0
2009-12-28 01:03:00,0.70625,0.70627,0.7062,0.70625,105500000.0
2009-12-28 01:04:00,0.70626,0.70626,0.70623,0.70626,105500000.0
2009-12-28 01:05:00,0.70636,0.70637,0.70636,0.70637,105500000.0
2009-12-28 01:06:00,0.70643,0.70643,0.70625,0.70625,105500000.0
2009-12-28 01:07:00,0.70635,0.7066,0.70635,0.70653,105500000.0
2009-12-28 01:08:00,0.7066,0.70661,0.70641,0.70641,105500000.0
2009-12-28 01:09:00,0.7064,0.70641,0.7064,0.7064,105500000.0
2009-12-28 01:10:00,0.70642,0.70649,0.7064,0.70649,105500000.0
2009-12-28 01:11:00,0.70647,0.70647,0.70637,0.70637,105500000.0
2009-12-28 01:12:00,0.70635,0.70635,0.70633,0.70633,105500000.0
2009-12-28 01:13:00,0.70634,0.70636,0.70632,0.70632,105500000.0
2009-12-28 01:14:00,0.70634,0.70635,0.70613,0.70633,105500000.0
2009-12-28 01:15:00,0.70635,0.70635,0.70626,0.70626,105500000.0
2009-12-28 01:16:00,0.7063,0.70639,0.70623,0.70635,105500000.0
2009-12-28 01:17:00,0.70634,0.70646,0.70634,0.70639,105500000.0
2009-12-28 01:18:00,0.70638,0.7064,0.70578,0.70595,105500000.0
2009-12-28 01:19:00,0.70597,0.70602,0.70597,0.706,105500000.0
2009-12-28 01:20:00,0.70599,0.70602,0.70591,0.70599,105500000.0
2009-12-28 01:21:00,0.70598,0.70604,0.70597,0.70601,105500000.0
2009-12-28 01:22:00,0.70602,0.70603,0.70602,0.70602,105500000.0
2009-12-28 01:23:00,0.70603,0.70609,0.70603,0.70609,105500000.0
2009-12-28 01:24:00,0.70607,0.70607,0.70603,0.70603,105500000.0
2009-12-28 01:25:00,0.70604,0.70607,0.70604,0.70605,105500000.0
2009-12-28 01:26:00,0.70603,0.70606,0.70603,0.70606,105500000.0
2009-12-28 01:27:00,0.70608,0.70608,0.70604,0.70605,105500000.0
2009-12-28 01:28:00,0.70606,0.70612,0.70605,0.70605,105500000.0
2009-12-28 01:29:00,0.70604,0.70614,0.70602,0.70611,105500000.0
2009-12-28 01:30:00,0.7061,0.7061,0.70605,0.70608,105500000.0
2009-12-28 01:31:00,0.70611,0.70611,0.70609,0.7061,105500000.0
2009-12-28 01:32:00,0.70615,0.70615,0.70611,0.70613,105500000.0
2009-12-28 01:33:00,0.7061,0.7061,0.70609,0.7061,105500000.0
2009-12-28 01:34:00,0.70609,0.70614,0.70609,0.70613,105500000.0
2009-12-28 01:35:00,0.70614,0.70614,0.70609,0.70609,105500000.0
2009-12-28 01:36:00,0.7061,0.70614,0.7061,0.70613,105500000.0
2009-12-28 01:37:00,0.70614,0.70621,0.70613,0.70618,105500000.0
2009-12-28 01:38:00,0.70617,0.70621,0.70615,0.70621,105500000.0
2009-12-28 01:39:00,0.70618,0.70618,0.70617,0.70617,105500000.0
2009-12-28 01:40:00,0.7062,0.70623,0.70616,0.70617,105500000.0
2009-12-28 01:41:00,0.70618,0.70619,0.70608,0.70618,105500000.0
2009-12-28 01:42:00,0.70611,0.70618,0.706,0.70614,105500000.0
2009-12-28 01:43:00,0.70615,0.7062,0.70614,0.70619,105500000.0
2009-12-28 01:44:00,0.7062,0.70658,0.7062,0.70658,105500000.0
2009-12-28 01:45:00,0.70653,0.70653,0.7064,0.70641,105500000.0
2009-12-28 01:46:00,0.70646,0.70648,0.70633,0.70633,105500000.0
2009-12-28 01:47:00,0.70628,0.70633,0.70623,0.70633,105500000.0
2009-12-28 01:48:00,0.70633,0.70635,0.70633,0.70635,105500000.0
2009-12-28 01:49:00,0.70634,0.70635,0.70634,0.70635,105500000.0
2009-12-28 01:50:00,0.70633,0.70635,0.70633,0.70635,105500000.0
2009-12-28 01:51:00,0.70634,0.70635,0.70631,0.70631,105500000.0
2009-12-28 01:52:00,0.70632,0.70632,0.70593,0.70594,105500000.0
2009-12-28 01:53:00,0.70593,0.70597,0.70592,0.70593,105500000.0
2009-12-28 01:54:00,0.70592,0.70592,0.70529,0.70529,105500000.0
2009-12-28 01:55:00,0.70526,0.70555,0.70523,0.70549,105500000.0
2009-12-28 01:56:00,0.7055,0.70576,0.7055,0.70562,105500000.0
2009-12-28 01:57:00,0.7056,0.70568,0.70559,0.70568,105500000.0
2009-12-28 01:58:00,0.70569,0.70578,0.70547,0.70547,105500000.0
2009-12-28 01:59:00,0.70548,0.70559,0.70547,0.70557,105500000.0
2009-12-28 02:00:00,0.7059,0.7066,0.7059,0.70655,105500000.0
2009-12-28 02:01:00,0.70655,0.70655,0.7065,0.7065,44400000.0
2009-12-28 02:02:00,0.7065,0.7065,0.7065,0.7065,12800000.0
2009-12-28 02:03:00,0.7065,0.7065,0.7065,0.7065,22400000.0
2009-12-28 02:04:00,0.7065,0.7065,0.70645,0.7065,20000000.0
2009-12-28 02:05:00,0.7065,0.7066,0.7065,0.7066,6800000.0
2009-12-28 02:06:00,0.70655,0.70655,0.7065,0.7065,21800000.0
2009-12-28 02:07:00,0.7065,0.7068,0.7065,0.70675,27200000.0
2009-12-28 02:08:00,0.7067,0.70685,0.7066,0.7066,23000000.0
2009-12-28 02:09:00,0.7066,0.70665,0.7066,0.70665,25400000.0
2009-12-28 02:10:00,0.70665,0.70675,0.70665,0.70675,15200000.0
2009-12-28 02:11:00,0.70675,0.70675,0.7066,0.7066,20200000.0
2009-12-28 02:12:00,0.7066,0.70665,0.70655,0.70665,12200000.0
2009-12-28 02:13:00,0.70655,0.70655,0.70655,0.70655,3200000.0
2009-12-28 02:14:00,0.70645,0.7066,0.7064,0.70655,67100000.0
2009-12-28 02:15:00,0.70655,0.70655,0.7065,0.70655,19400000.0
2009-12-28 02:16:00,0.70655,0.70675,0.7065,0.7066,45800000.0
2009-12-28 02:17:00,0.7066,0.7067,0.7066,0.7066,31600000.0
2009-12-28 02:18:00,0.7066,0.70665,0.706,0.70625,63800000.0
2009-12-28 02:19:00,0.70625,0.70625,0.70625,0.70625,36800000.0
2009-12-28 02:20:00,0.7062,0.70645,0.7061,0.7062,20600000.0
2009-12-28 02:21:00,0.70625,0.7063,0.70625,0.7063,54800000.0
2009-12-28 02:22:00,0.7063,0.7063,0.7063,0.7063,1000000.0
2009-12-28 02:23:00,0.70635,0.70635,0.70635,0.70635,1600000.0
2009-12-28 02:24:00,0.7063,0.7063,0.7063,0.7063,3800000.0
2009-12-28 02:25:00,0.7063,0.70635,0.7063,0.7063,5000000.0
2009-12-28 02:26:00,0.70635,0.70635,0.70635,0.70635,1000000.0
2009-12-28 02:27:00,0.7063,0.7063,0.7063,0.7063,3000000.0
2009-12-28 02:28:00,0.7063,0.70635,0.7063,0.7063,5000000.0
2009-12-28 02:29:00,0.7063,0.7065,0.7063,0.7064,7000000.0
2009-12-28 02:30:00,0.70635,0.7064,0.7063,0.7064,60700000.0
2009-12-28 02:31:00,0.70635,0.7064,0.70635,0.7064,9000000.0
2009-12-28 02:32:00,0.7064,0.70645,0.70635,0.70635,11200000.0
2009-12-28 02:33:00,0.70635,0.7064,0.7063,0.7064,16400000.0
2009-12-28 02:34:00,0.70635,0.70635,0.7063,0.70635,10600000.0
2009-12-28 02:35:00,0.7064,0.7064,0.7064,0.7064,1000000.0
2009-12-28 02:36:00,0.70614,0.70617,0.70602,0.70602,10000000.0
2009-12-28 02:37:00,0.70645,0.70645,0.70645,0.70645,3600000.0
2009-12-28 02:38:00,0.70645,0.70645,0.7064,0.70645,24000000.0
2009-12-28 02:39:00,0.70645,0.70645,0.7064,0.7064,5200000.0
2009-12-28 02:40:00,0.70645,0.70645,0.7064,0.7064,9200000.0
2009-12-28 02:41:00,0.7064,0.70645,0.7064,0.70645,6800000.0
2009-12-28 02:42:00,0.7064,0.70645,0.7063,0.7064,72800000.0
2009-12-28 02:43:00,0.70645,0.70645,0.70645,0.70645,12400000.0
2009-12-28 02:44:00,0.70645,0.7068,0.70645,0.7068,32000000.0
2009-12-28 02:45:00,0.70675,0.70675,0.70665,0.7067,5000000.0
2009-12-28 02:46:00,0.70675,0.70675,0.70665,0.70665,44200000.0
2009-12-28 02:47:00,0.70665,0.70665,0.7065,0.7066,38400000.0
2009-12-28 02:48:00,0.7066,0.7066,0.70655,0.70655,10200000.0
2009-12-28 02:49:00,0.70655,0.7066,0.70655,0.70655,43200000.0
2009-12-28 02:50:00,0.7066,0.7066,0.70655,0.7066,22400000.0
2009-12-28 02:51:00,0.7066,0.7066,0.7066,0.7066,2000000.0
2009-12-28 02:52:00,0.70655,0.70655,0.70615,0.70615,56600000.0
2009-12-28 02:53:00,0.70615,0.70625,0.70615,0.70615,22900000.0
2009-12-28 02:54:00,0.70615,0.70615,0.7055,0.7055,53400000.0
2009-12-28 02:55:00,0.7055,0.70585,0.70545,0.7057,65800000.0
2009-12-28 02:56:00,0.70575,0.70605,0.70575,0.70585,26600000.0
2009-12-28 02:57:00,0.70585,0.706,0.7058,0.706,12200000.0
2009-12-28 02:58:00,0.706,0.706,0.7057,0.7057,17600000.0
2009-12-28 02:59:00,0.70565,0.70585,0.70565,0.7058,29600000.0
2009-12-28 03:00:00,0.70605,0.70605,0.70565,0.70595,17200000.0
2009-12-28 03:01:00,0.706,0.706,0.70595,0.70595,9600000.0
2009-12-28 03:02:00,0.70585,0.70585,0.70585,0.70585,1000000.0
2009-12-28 03:03:00,0.7058,0.7061,0.7058,0.706,34600000.0
2009-12-28 03:04:00,0.706,0.70605,0.70595,0.70605,19200000.0
2009-12-28 03:05:00,0.70605,0.70605,0.70595,0.706,22400000.0
2009-12-28 03:06:00,0.70595,0.70595,0.70575,0.70575,10200000.0
2009-12-28 03:07:00,0.7057,0.70575,0.7057,0.7057,11200000.0
2009-12-28 03:08:00,0.70565,0.70565,0.7056,0.70565,11200000.0
2009-12-28 03:09:00,0.7056,0.7056,0.70555,0.70555,6600000.0
2009-12-28 03:10:00,0.70555,0.70565,0.70555,0.7056,25700000.0
2009-12-28 03:11:00,0.7056,0.70565,0.7056,0.70565,3200000.0
2009-12-28 03:12:00,0.7056,0.70565,0.70555,0.70565,14600000.0
2009-12-28 03:13:00,0.70543,0.70553,0.7054,0.7054,6600000.0
2009-12-28 03:14:00,0.7057,0.70575,0.70565,0.70565,18200000.0
2009-12-28 03:15:00,0.7057,0.7057,0.7057,0.7057,1000000.0
2009-12-28 03:16:00,0.7057,0.70595,0.7057,0.7059,46400000.0
2009-12-28 03:17:00,0.70595,0.706,0.7059,0.706,33700000.0
2009-12-28 03:18:00,0.706,0.706,0.706,0.706,3400000.0
2009-12-28 03:19:00,0.706,0.706,0.706,0.706,1600000.0
2009-12-28 03:20:00,0.706,0.70645,0.706,0.7063,63200000.0
2009-12-28 03:21:00,0.70635,0.7066,0.70635,0.70655,22000000.0
2009-12-28 03:22:00,0.70655,0.70655,0.70655,0.70655,8800000.0
2009-12-28 03:23:00,0.7065,0.70655,0.7065,0.70655,8000000.0
2009-12-28 03:24:00,0.70655,0.70665,0.70655,0.70665,9600000.0
2009-12-28 03:25:00,0.70665,0.7069,0.70665,0.70675,30400000.0
2009-12-28 03:26:00,0.7067,0.70675,0.7067,0.70675,11200000.0
2009-12-28 03:27:00,0.70675,0.70685,0.70675,0.7068,41600000.0
2009-12-28 03:28:00,0.7068,0.7068,0.7068,0.7068,12800000.0
2009-12-28 03:29:00,0.7068,0.7068,0.70675,0.70675,11200000.0
2009-12-28 03:30:00,0.70675,0.7068,0.70675,0.7068,11200000.0
2009-12-28 03:31:00,0.7068,0.7068,0.70675,0.70675,11200000.0
2009-12-28 03:32:00,0.7068,0.70705,0.7068,0.70705,40200000.0
2009-12-28 03:33:00,0.707,0.70735,0.70695,0.70735,29200000.0
2009-12-28 03:34:00,0.70725,0.70725,0.70705,0.70705,25400000.0
2009-12-28 03:35:00,0.70705,0.70705,0.70695,0.707,19200000.0
2009-12-28 03:36:00,0.70695,0.707,0.70695,0.70695,20800000.0
2009-12-28 03:37:00,0.70695,0.707,0.70695,0.70695,12800000.0
2009-12-28 03:38:00,0.70677,0.70677,0.70663,0.70672,11400000.0
2009-12-28 03:39:00,0.70695,0.70695,0.70695,0.70695,6400000.0
2009-12-28 03:40:00,0.707,0.7071,0.707,0.7071,11200000.0
2009-12-28 03:41:00,0.70705,0.70705,0.70705,0.70705,6400000.0
2009-12-28 03:42:00,0.70705,0.70705,0.70685,0.70685,8000000.0
2009-12-28 03:43:00,0.70685,0.7069,0.70685,0.7069,6400000.0
2009-12-28 03:44:00,0.7069,0.7069,0.70685,0.70685,8000000.0
2009-12-28 03:45:00,0.7069,0.7069,0.70685,0.7069,6400000.0
2009-12-28 03:46:00,0.70685,0.7069,0.70685,0.70685,4800000.0
2009-12-28 03:47:00,0.7069,0.70695,0.70685,0.70685,16800000.0
2009-12-28 03:48:00,0.70685,0.707,0.70685,0.707,8000000.0
2009-12-28 03:49:00,0.707,0.70715,0.707,0.7071,6400000.0
2009-12-28 03:50:00,0.70715,0.70715,0.70705,0.70705,27200000.0
2009-12-28 03:51:00,0.70705,0.70705,0.70695,0.70705,24000000.0
2009-12-28 03:52:00,0.70705,0.7074,0.70705,0.7074,37800000.0
2009-12-28 03:53:00,0.7074,0.7074,0.70735,0.70735,12800000.0
2009-12-28 03:54:00,0.70735,0.70745,0.70735,0.7074,17600000.0
2009-12-28 03:55:00,0.7074,0.7074,0.70725,0.70735,23200000.0
2009-12-28 03:56:00,0.7074,0.70745,0.70735,0.7074,45800000.0
2009-12-28 03:57:00,0.7074,0.7074,0.7074,0.7074,3200000.0
2009-12-28 03:58:00,0.70735,0.7074,0.70735,0.7074,9600000.0
2009-12-28 03:59:00,0.70735,0.7074,0.70735,0.7074,6400000.0
2009-12-28 04:00:00,0.70735,0.7077,0.70735,0.7076,55200000.0
2009-12-28 04:01:00,0.70765,0.70765,0.70745,0.70755,55000000.0
2009-12-28 04:02:00,0.7075,0.7076,0.7075,0.70755,13400000.0
2009-12-28 04:03:00,0.70755,0.70755,0.70755,0.70755,2000000.0
2009-12-28 04:04:00,0.70755,0.70755,0.70725,0.70725,14800000.0
2009-12-28 04:05:00,0.70725,0.7073,0.70725,0.7073,6000000.0
2009-12-28 04:06:00,0.70725,0.70725,0.70725,0.70725,3200000.0
2009-12-28 04:07:00,0.70725,0.70725,0.70725,0.70725,9600000.0
2009-12-28 04:08:00,0.70725,0.70725,0.70725,0.70725,3200000.0
2009-12-28 04:09:00,0.7073,0.7073,0.70705,0.70705,20200000.0
2009-12-28 04:10:00,0.70705,0.7071,0.70705,0.70705,11200000.0
2009-12-28 04:11:00,0.7071,0.7072,0.7071,0.7071,9000000.0
2009-12-28 04:12:00,0.70695,0.7071,0.70695,0.7071,40800000.0
2009-12-28 04:13:00,0.70715,0.70715,0.7071,0.7071,6400000.0
2009-12-28 04:14:00,0.70695,0.70715,0.7069,0.70715,37000000.0
2009-12-28 04:15:00,0.7072,0.70725,0.7072,0.70725,4800000.0
2009-12-28 04:16:00,0.70725,0.7074,0.70725,0.7074,25600000.0
2009-12-28 04:17:00,0.7074,0.70745,0.70725,0.7074,16400000.0
2009-12-28 04:18:00,0.7074,0.70745,0.70735,0.7074,32000000.0
2009-12-28 04:19:00,0.7074,0.7074,0.70725,0.7074,14400000.0
2009-12-28 04:20:00,0.7074,0.7074,0.7074,0.7074,11200000.0
2009-12-28 04:21:00,0.7074,0.7074,0.70725,0.70735,9600000.0
2009-12-28 04:22:00,0.70735,0.70745,0.70735,0.70745,16000000.0
2009-12-28 04:23:00,0.7075,0.70755,0.7075,0.7075,12800000.0
2009-12-28 04:24:00,0.7075,0.7075,0.7075,0.7075,6400000.0
2009-12-28 04:25:00,0.7075,0.7075,0.7075,0.7075,9600000.0
2009-12-28 04:26:00,0.70745,0.7075,0.70745,0.7075,4800000.0
2009-12-28 04:27:00,0.70745,0.7075,0.70745,0.7075,3200000.0
2009-12-28 04:28:00,0.70711,0.70724,0.70688,0.70719,39600000.0
2009-12-28 04:29:00,0.70755,0.70755,0.70755,0.70755,8000000.0
2009-12-28 04:30:00,0.7076,0.7078,0.7076,0.7078,10600000.0
2009-12-28 04:31:00,0.7078,0.7078,0.70735,0.70745,21200000.0
2009-12-28 04:32:00,0.70735,0.7074,0.70735,0.7074,3600000.0
2009-12-28 04:33:00,0.70745,0.7076,0.70745,0.70755,23200000.0
2009-12-28 04:34:00,0.70755,0.70755,0.70745,0.70745,22400000.0
2009-12-28 04:35:00,0.70745,0.70745,0.70745,0.70745,3200000.0
2009-12-28 04:36:00,0.70745,0.70745,0.70745,0.70745,3200000.0
2009-12-28 04:37:00,0.70724,0.70724,0.70707,0.70708,27500000.0
2009-12-28 04:38:00,0.70714,0.70731,0.70712,0.70716,25900000.0
2009-12-28 04:39:00,0.7073,0.70739,0.70709,0.70738,33900000.0
2009-12-28 04:40:00,0.70724,0.7075,0.70704,0.70724,29800000.0
2009-12-28 04:41:00,0.70715,0.70728,0.70708,0.70727,24600000.0
2009-12-28 04:42:00,0.70745,0.70745,0.70745,0.70745,2000000.0
2009-12-28 04:43:00,0.70745,0.70745,0.70745,0.70745,3600000.0
2009-12-28 04:44:00,0.7071,0.70728,0.70703,0.70727,23400000.0
2009-12-28 04:45:00,0.70745,0.70745,0.70745,0.70745,3600000.0
2009-12-28 04:46:00,0.70745,0.7077,0.70745,0.70755,23800000.0
2009-12-28 04:47:00,0.7075,0.70755,0.7075,0.7075,17400000.0
2009-12-28 04:48:00,0.7075,0.70755,0.7074,0.70755,18000000.0
2009-12-28 04:49:00,0.70755,0.70755,0.70755,0.70755,17600000.0
2009-12-28 04:50:00,0.70755,0.7076,0.70755,0.7076,6400000.0
2009-12-28 04:51:00,0.7076,0.7076,0.7076,0.7076,17600000.0
2009-12-28 04:52:00,0.7076,0.7076,0.7076,0.7076,1600000.0
2009-12-28 04:53:00,0.7076,0.7076,0.7076,0.7076,3200000.0
2009-12-28 04:54:00,0.7076,0.70775,0.7076,0.70775,12000000.0
2009-12-28 04:55:00,0.70775,0.70775,0.7077,0.70775,5600000.0
2009-12-28 04:56:00,0.70775,0.70775,0.70775,0.70775,4000000.0
2009-12-28 04:57:00,0.70775,0.70775,0.70775,0.70775,4000000.0
2009-12-28 04:58:00,0.70775,0.7078,0.70775,0.7078,38800000.0
2009-12-28 04:59:00,0.7078,0.7078,0.7078,0.7078,4000000.0
2009-12-28 05:00:00,0.70785,0.70785,0.70785,0.70785,3200000.0
2009-12-28 05:01:00,0.70748,0.70754,0.7073,0.70747,93600000.0
2009-12-28 05:02:00,0.70785,0.70785,0.70785,0.70785,2400000.0
2009-12-28 05:03:00,0.70765,0.70765,0.70765,0.70765,3400000.0
2009-12-28 05:04:00,0.70785,0.70785,0.70785,0.70785,5600000.0
2009-12-28 05:05:00,0.70785,0.70785,0.70785,0.70785,8000000.0
2009-12-28 05:06:00,0.70785,0.70785,0.70785,0.70785,8000000.0
2009-12-28 05:07:00,0.70785,0.70785,0.7078,0.7078,8200000.0
2009-12-28 05:08:00,0.70785,0.70785,0.7078,0.7078,16000000.0
2009-12-28 05:09:00,0.7078,0.7078,0.7078,0.7078,1000000.0
2009-12-28 05:10:00,0.70749,0.70771,0.70745,0.70747,39500000.0
2009-12-28 05:11:00,0.7078,0.7078,0.7078,0.7078,6000000.0
2009-12-28 05:12:00,0.7078,0.7078,0.70775,0.70775,20400000.0
2009-12-28 05:13:00,0.70775,0.70775,0.70765,0.70765,35600000.0
2009-12-28 05:14:00,0.70765,0.70765,0.70765,0.70765,19800000.0
2009-12-28 05:15:00,0.7077,0.7077,0.70765,0.7077,18600000.0
2009-12-28 05:16:00,0.70785,0.708,0.70785,0.708,26100000.0
2009-12-28 05:17:00,0.708,0.708,0.70795,0.70795,6800000.0
2009-12-28 05:18:00,0.70769,0.70785,0.70748,0.70773,92800000.0
2009-12-28 05:19:00,0.70795,0.70795,0.70795,0.70795,3200000.0
2009-12-28 05:20:00,0.70795,0.7082,0.70785,0.7082,22800000.0
2009-12-28 05:21:00,0.7082,0.7085,0.7081,0.7084,53400000.0
2009-12-28 05:22:00,0.7084,0.7086,0.7084,0.70855,19600000.0
2009-12-28 05:23:00,0.7085,0.7085,0.7085,0.7085,2000000.0
2009-12-28 05:24:00,0.7086,0.7086,0.7086,0.7086,1600000.0
2009-12-28 05:25:00,0.7086,0.7086,0.7085,0.7085,15400000.0
2009-12-28 05:26:00,0.70865,0.70865,0.70845,0.70845,32600000.0
2009-12-28 05:27:00,0.70845,0.70845,0.70845,0.70845,20000000.0
2009-12-28 05:28:00,0.70845,0.70855,0.70845,0.70855,30600000.0
2009-12-28 05:29:00,0.70812,0.70834,0.70812,0.70819,30700000.0
2009-12-28 05:30:00,0.70855,0.70855,0.70855,0.70855,1600000.0
2009-12-28 05:31:00,0.70826,0.70847,0.70821,0.70835,51800000.0
2009-12-28 05:32:00,0.70826,0.70842,0.70816,0.70818,23500000.0
2009-12-28 05:33:00,0.70855,0.70855,0.70855,0.70855,3500000.0
2009-12-28 05:34:00,0.70815,0.7084,0.70805,0.70825,26900000.0
2009-12-28 05:35:00,0.70855,0.70855,0.70845,0.70845,6600000.0
2009-12-28 05:36:00,0.70845,0.70845,0.70845,0.70845,3600000.0
2009-12-28 05:37:00,0.70845,0.70845,0.70845,0.70845,3000000.0
2009-12-28 05:38:00,0.70845,0.70845,0.70845,0.70845,1000000.0
2009-12-28 05:39:00,0.70845,0.70845,0.70835,0.70835,6600000.0
2009-12-28 05:40:00,0.70835,0.70835,0.70825,0.70825,12800000.0
2009-12-28 05:41:00,0.70835,0.70835,0.70825,0.70825,9600000.0
2009-12-28 05:42:00,0.70825,0.70835,0.7081,0.70835,19200000.0
2009-12-28 05:43:00,0.70835,0.70835,0.7082,0.7082,7200000.0
2009-12-28 05:44:00,0.70815,0.70815,0.70815,0.70815,3200000.0
2009-12-28 05:45:00,0.70801,0.70805,0.70776,0.70798,66700000.0
2009-12-28 05:46:00,0.70815,0.7082,0.70815,0.7082,8000000.0
2009-12-28 05:47:00,0.70815,0.70815,0.70815,0.70815,1600000.0
2009-12-28 05:48:00,0.70815,0.70815,0.70815,0.70815,4800000.0
2009-12-28 05:49:00,0.7081,0.7081,0.7081,0.7081,8400000.0
2009-12-28 05:50:00,0.70815,0.70815,0.70815,0.70815,1600000.0
2009-12-28 05:51:00,0.70815,0.70815,0.70815,0.70815,6400000.0
2009-12-28 05:52:00,0.70815,0.70815,0.70815,0.70815,3200000.0
2009-12-28 05:53:00,0.70795,0.70817,0.70793,0.70808,20300000.0
2009-12-28 05:54:00,0.70807,0.70811,0.70788,0.70799,27700000.0
2009-12-28 05:55:00,0.70815,0.70815,0.70815,0.70815,1600000.0
2009-12-28 05:56:00,0.70782,0.70794,0.70774,0.70784,33600000.0
2009-12-28 05:57:00,0.70815,0.70815,0.70815,0.70815,1600000.0
2009-12-28 05:58:00,0.70778,0.70799,0.70776,0.70787,40000000.0
2009-12-28 05:59:00,0.70815,0.70815,0.70815,0.70815,1600000.0
2009-12-28 06:00:00,0.70806,0.70844,0.70796,0.70844,49400000.0
2009-12-28 06:01:00,0.70815,0.70815,0.70815,0.70815,3200000.0
2009-12-28 06:02:00,0.70781,0.70808,0.70776,0.70803,34800000.0
2009-12-28 06:03:00,0.70813,0.70821,0.70788,0.70801,25400000.0
2009-12-28 06:04:00,0.70798,0.70798,0.70747,0.70793,37500000.0
2009-12-28 06:05:00,0.70805,0.70809,0.70773,0.70773,37100000.0
2009-12-28 06:06:00,0.7082,0.7083,0.70815,0.7083,8000000.0
2009-12-28 06:07:00,0.70825,0.70825,0.70825,0.70825,3200000.0
2009-12-28 06:08:00,0.70825,0.7083,0.70825,0.7083,11200000.0
2009-12-28 06:09:00,0.70825,0.70825,0.70825,0.70825,1600000.0
2009-12-28 06:10:00,0.70809,0.70865,0.70794,0.70811,60100000.0
2009-12-28 06:11:00,0.7083,0.7083,0.7083,0.7083,1600000.0
2009-12-28 06:12:00,0.70825,0.70825,0.70825,0.70825,1600000.0
2009-12-28 06:13:00,0.70791,0.70818,0.70791,0.70818,19200000.0
2009-12-28 06:14:00,0.70819,0.70819,0.708,0.70809,23500000.0
2009-12-28 06:15:00,0.70814,0.70819,0.70799,0.70813,55900000.0
2009-12-28 06:16:00,0.70809,0.70818,0.70804,0.70818,19600000.0
2009-12-28 06:17:00,0.70812,0.7082,0.70805,0.70816,34000000.0
2009-12-28 06:18:00,0.70825,0.70825,0.70815,0.70815,23200000.0
2009-12-28 06:19:00,0.70815,0.70815,0.70815,0.70815,3200000.0
2009-12-28 06:20:00,0.7082,0.70825,0.7082,0.70825,3200000.0
2009-12-28 06:21:00,0.70793,0.70806,0.70768,0.70803,124900000.0
2009-12-28 06:22:00,0.70813,0.70815,0.70788,0.70809,33800000.0
2009-12-28 06:23:00,0.70812,0.70815,0.70792,0.70794,35300000.0
2009-12-28 06:24:00,0.70793,0.70813,0.70786,0.70813,25700000.0
2009-12-28 06:25:00,0.7081,0.7081,0.70793,0.7081,20800000.0
2009-12-28 06:26:00,0.70825,0.70825,0.7078,0.70785,38800000.0
2009-12-28 06:27:00,0.70785,0.70785,0.7078,0.7078,9600000.0
2009-12-28 06:28:00,0.70764,0.70807,0.70757,0.7078,38900000.0
2009-12-28 06:29:00,0.7078,0.70825,0.7078,0.7082,113400000.0
2009-12-28 06:30:00,0.7082,0.7082,0.7082,0.7082,1000000.0
2009-12-28 06:31:00,0.70814,0.70814,0.70783,0.7079,56300000.0
2009-12-28 06:32:00,0.70825,0.70825,0.70825,0.70825,13800000.0
2009-12-28 06:33:00,0.70825,0.70835,0.70825,0.7083,35800000.0
2009-12-28 06:34:00,0.70835,0.70835,0.70835,0.70835,1600000.0
2009-12-28 06:35:00,0.70835,0.70835,0.7083,0.7083,7400000.0
2009-12-28 06:36:00,0.70828,0.70828,0.708,0.70808,39900000.0
2009-12-28 06:37:00,0.70835,0.70835,0.7083,0.70835,8000000.0
2009-12-28 06:38:00,0.7083,0.70835,0.7083,0.70835,5600000.0
2009-12-28 06:39:00,0.7083,0.70835,0.7083,0.70835,7600000.0
2009-12-28 06:40:00,0.70835,0.70845,0.70835,0.70845,13800000.0
2009-12-28 06:41:00,0.70845,0.70845,0.70835,0.70835,10600000.0
2009-12-28 06:42:00,0.70835,0.7084,0.70835,0.70835,26900000.0
2009-12-28 06:43:00,0.70835,0.7084,0.70835,0.7084,26000000.0
2009-12-28 06:44:00,0.70835,0.70835,0.70835,0.70835,5600000.0
2009-12-28 06:45:00,0.70823,0.70827,0.70817,0.70817,269000000.0
2009-12-28 06:46:00,0.70835,0.70835,0.70835,0.70835,25000000.0
2009-12-28 06:47:00,0.70835,0.70835,0.70835,0.70835,3200000.0
2009-12-28 06:48:00,0.70823,0.70832,0.70814,0.70823,103900000.0
2009-12-28 06:49:00,0.70827,0.70843,0.70822,0.70823,186700000.0
2009-12-28 06:50:00,0.70833,0.70863,0.70818,0.70832,116300000.0
2009-12-28 06:51:00,0.70835,0.7084,0.70835,0.7084,9600000.0
2009-12-28 06:52:00,0.70835,0.7084,0.70835,0.70835,9600000.0
2009-12-28 06:53:00,0.7083,0.70835,0.7083,0.70835,13400000.0
2009-12-28 06:54:00,0.70788,0.70818,0.70788,0.70811,58000000.0
2009-12-28 06:55:00,0.70827,0.70829,0.70808,0.70814,39600000.0
2009-12-28 06:56:00,0.70803,0.70818,0.70776,0.70813,52200000.0
2009-12-28 06:57:00,0.70811,0.70823,0.70795,0.70817,57800000.0
2009-12-28 06:58:00,0.7083,0.7083,0.7083,0.7083,3200000.0
2009-12-28 06:59:00,0.7081,0.7083,0.7079,0.7083,120000000.0
2009-12-28 07:00:00,0.70828,0.70828,0.70797,0.70809,79800000.0
2009-12-28 07:01:00,0.7083,0.70845,0.70815,0.70815,61400000.0
2009-12-28 07:02:00,0.70815,0.7084,0.70815,0.70835,55400000.0
2009-12-28 07:03:00,0.70835,0.70855,0.70835,0.7085,29600000.0
2009-12-28 07:04:00,0.70855,0.70855,0.7085,0.7085,4000000.0
2009-12-28 07:05:00,0.7085,0.7085,0.7085,0.7085,1000000.0
2009-12-28 07:06:00,0.7084,0.70845,0.7084,0.7084,21800000.0
2009-12-28 07:07:00,0.70845,0.70845,0.7084,0.70845,12000000.0
2009-12-28 07:08:00,0.7084,0.7084,0.7084,0.7084,1600000.0
2009-12-28 07:09:00,0.7084,0.70845,0.7084,0.7084,8800000.0
2009-12-28 07:10:00,0.7084,0.70855,0.70835,0.70845,28800000.0
2009-12-28 07:11:00,0.7084,0.70845,0.7084,0.70845,6400000.0
2009-12-28 07:12:00,0.7084,0.70865,0.7084,0.70865,22100000.0
2009-12-28 07:13:00,0.70865,0.70865,0.70865,0.70865,3200000.0
2009-12-28 07:14:00,0.7086,0.70865,0.7086,0.70865,4800000.0
2009-12-28 07:15:00,0.70832,0.70843,0.70817,0.70838,17400000.0
2009-12-28 07:16:00,0.70853,0.70853,0.70822,0.70841,16800000.0
2009-12-28 07:17:00,0.70865,0.70865,0.70865,0.70865,1600000.0
2009-12-28 07:18:00,0.70855,0.70855,0.7085,0.70855,12800000.0
2009-12-28 07:19:00,0.70855,0.70875,0.7085,0.70875,57600000.0
2009-12-28 07:20:00,0.70875,0.7088,0.70875,0.70875,12800000.0
2009-12-28 07:21:00,0.7089,0.7092,0.7089,0.7092,13800000.0
2009-12-28 07:22:00,0.7092,0.7092,0.70875,0.70905,58800000.0
2009-12-28 07:23:00,0.70905,0.70905,0.70905,0.70905,1600000.0
2009-12-28 07:24:00,0.70864,0.709,0.70863,0.70885,115200000.0
2009-12-28 07:25:00,0.70868,0.70887,0.70848,0.70887,51200000.0
2009-12-28 07:26:00,0.70905,0.70905,0.70905,0.70905,3200000.0
2009-12-28 07:27:00,0.70905,0.70905,0.70905,0.70905,1600000.0
2009-12-28 07:28:00,0.70905,0.70905,0.70905,0.70905,4800000.0
2009-12-28 07:29:00,0.70905,0.70905,0.709,0.709,8000000.0
2009-12-28 07:30:00,0.70895,0.709,0.70895,0.709,14600000.0
2009-12-28 07:31:00,0.709,0.709,0.709,0.709,1000000.0
2009-12-28 07:32:00,0.70876,0.70893,0.70861,0.70882,115400000.0
2009-12-28 07:33:00,0.709,0.709,0.709,0.709,5600000.0
2009-12-28 07:34:00,0.709,0.709,0.70895,0.709,8800000.0
2009-12-28 07:35:00,0.70895,0.70895,0.70885,0.70895,26800000.0
2009-12-28 07:36:00,0.709,0.7092,0.709,0.7091,55400000.0
2009-12-28 07:37:00,0.70905,0.70915,0.70905,0.70915,27300000.0
2009-12-28 07:38:00,0.70915,0.70915,0.70915,0.70915,1600000.0
2009-12-28 07:39:00,0.70878,0.70898,0.70874,0.70882,11500000.0
2009-12-28 07:40:00,0.70885,0.70902,0.70869,0.70877,23900000.0
2009-12-28 07:41:00,0.7091,0.70915,0.7091,0.70915,15200000.0
2009-12-28 07:42:00,0.70915,0.70915,0.70915,0.70915,1600000.0
2009-12-28 07:43:00,0.70915,0.70915,0.70915,0.70915,8000000.0
2009-12-28 07:44:00,0.70915,0.70915,0.70905,0.70905,8000000.0
2009-12-28 07:45:00,0.70871,0.70884,0.70868,0.70878,44800000.0
2009-12-28 07:46:00,0.70896,0.70896,0.70874,0.70895,47800000.0
2009-12-28 07:47:00,0.70885,0.70899,0.70866,0.70866,71700000.0
2009-12-28 07:48:00,0.70905,0.70905,0.70905,0.70905,4000000.0
2009-12-28 07:49:00,0.709,0.70905,0.709,0.70905,13600000.0
2009-12-28 07:50:00,0.70905,0.70905,0.70905,0.70905,8000000.0
2009-12-28 07:51:00,0.70905,0.70905,0.70905,0.70905,18400000.0
2009-12-28 07:52:00,0.70905,0.70905,0.70905,0.70905,12000000.0
2009-12-28 07:53:00,0.70905,0.70905,0.70905,0.70905,18400000.0
2009-12-28 07:54:00,0.70905,0.70905,0.70905,0.70905,13600000.0
2009-12-28 07:55:00,0.70905,0.70905,0.70905,0.70905,6400000.0
2009-12-28 07:56:00,0.70915,0.70915,0.70915,0.70915,5200000.0
2009-12-28 07:57:00,0.70915,0.70915,0.70915,0.70915,3200000.0
2009-12-28 07:58:00,0.70915,0.7092,0.7091,0.70915,19600000.0
2009-12-28 07:59:00,0.70915,0.70915,0.70915,0.70915,9600000.0
2009-12-28 08:00:00,0.70915,0.70915,0.70905,0.70905,20200000.0
2009-12-28 08:01:00,0.70905,0.7091,0.7089,0.70895,73900000.0
2009-12-28 08:02:00,0.70895,0.70915,0.70895,0.70905,116800000.0
2009-12-28 08:03:00,0.70905,0.7091,0.70905,0.70905,71400000.0
2009-12-28 08:04:00,0.70905,0.70905,0.70905,0.70905,28800000.0
2009-12-28 08:05:00,0.70905,0.70905,0.709,0.70905,19000000.0
2009-12-28 08:06:00,0.709,0.70905,0.709,0.70905,43100000.0
2009-12-28 08:07:00,0.70905,0.70905,0.70905,0.70905,12800000.0
2009-12-28 08:08:00,0.70905,0.70905,0.70905,0.70905,27700000.0
2009-12-28 08:09:00,0.70905,0.70905,0.709,0.70905,40400000.0
2009-12-28 08:10:00,0.70905,0.70905,0.70905,0.70905,27600000.0
2009-12-28 08:11:00,0.70905,0.70915,0.70905,0.70905,39500000.0
2009-12-28 08:12:00,0.70905,0.70905,0.70905,0.70905,22400000.0
2009-12-28 08:13:00,0.70905,0.7091,0.70895,0.70905,54200000.0
2009-12-28 08:14:00,0.7091,0.7091,0.70895,0.70895,39600000.0
2009-12-28 08:15:00,0.70895,0.709,0.70875,0.709,108100000.0
2009-12-28 08:16:00,0.709,0.7091,0.70895,0.70895,30400000.0
2009-12-28 08:17:00,0.70895,0.70895,0.70895,0.70895,13100000.0
2009-12-28 08:18:00,0.70895,0.70895,0.70895,0.70895,21800000.0
2009-12-28 08:19:00,0.70895,0.70895,0.70895,0.70895,21200000.0
2009-12-28 08:20:00,0.70895,0.70895,0.70895,0.70895,7000000.0
2009-12-28 08:21:00,0.7089,0.70895,0.7089,0.70895,11400000.0
2009-12-28 08:22:00,0.7089,0.70895,0.7089,0.70895,9800000.0
2009-12-28 08:23:00,0.7089,0.70895,0.70885,0.70895,18000000.0
2009-12-28 08:24:00,0.70885,0.70895,0.70885,0.7089,28500000.0
2009-12-28 08:25:00,0.7089,0.70895,0.70885,0.70895,53700000.0
2009-12-28 08:26:00,0.70895,0.70895,0.70885,0.70885,34800000.0
2009-12-28 08:27:00,0.70885,0.7089,0.70885,0.7089,42200000.0
2009-12-28 08:28:00,0.70846,0.70868,0.70825,0.70849,49000000.0
2009-12-28 08:29:00,0.7089,0.70895,0.7089,0.70895,20400000.0
2009-12-28 08:30:00,0.70895,0.70895,0.70885,0.70895,28100000.0
2009-12-28 08:31:00,0.70895,0.70905,0.70895,0.70905,28200000.0
2009-12-28 08:32:00,0.70905,0.7091,0.709,0.7091,29800000.0
2009-12-28 08:33:00,0.7091,0.7091,0.7091,0.7091,3200000.0
2009-12-28 08:34:00,0.7091,0.7091,0.7091,0.7091,2400000.0
2009-12-28 08:35:00,0.70888,0.70892,0.70873,0.70892,94400000.0
2009-12-28 08:36:00,0.70915,0.70915,0.709,0.709,88400000.0
2009-12-28 08:37:00,0.709,0.70905,0.709,0.70905,12000000.0
2009-12-28 08:38:00,0.709,0.70905,0.709,0.709,31400000.0
2009-12-28 08:39:00,0.709,0.709,0.709,0.709,2400000.0
2009-12-28 08:40:00,0.70867,0.70888,0.7085,0.7088,43300000.0
2009-12-28 08:41:00,0.709,0.709,0.709,0.709,5200000.0
2009-12-28 08:42:00,0.70857,0.70879,0.70823,0.70879,35900000.0
2009-12-28 08:43:00,0.709,0.709,0.70895,0.70895,12000000.0
2009-12-28 08:44:00,0.70895,0.70895,0.70895,0.70895,10400000.0
2009-12-28 08:45:00,0.70895,0.70895,0.7089,0.7089,23600000.0
2009-12-28 08:46:00,0.7089,0.7089,0.70885,0.70885,10400000.0
2009-12-28 08:47:00,0.7084,0.70868,0.7083,0.70842,48800000.0
2009-12-28 08:48:00,0.7088,0.70885,0.7086,0.7086,17200000.0
2009-12-28 08:49:00,0.70855,0.70865,0.70855,0.70865,52200000.0
2009-12-28 08:50:00,0.70855,0.70855,0.70855,0.70855,7200000.0
2009-12-28 08:51:00,0.70855,0.70855,0.70855,0.70855,3200000.0
2009-12-28 08:52:00,0.70855,0.70855,0.70855,0.70855,8000000.0
2009-12-28 08:53:00,0.70855,0.7086,0.70855,0.70855,36100000.0
2009-12-28 08:54:00,0.7086,0.7086,0.70845,0.70845,61400000.0
2009-12-28 08:55:00,0.70845,0.70855,0.70845,0.70855,21900000.0
2009-12-28 08:56:00,0.70855,0.70855,0.70855,0.70855,5500000.0
2009-12-28 08:57:00,0.70855,0.70865,0.70855,0.70865,42500000.0
2009-12-28 08:58:00,0.7086,0.70875,0.7086,0.7086,60500000.0
2009-12-28 08:59:00,0.70865,0.70865,0.70865,0.70865,6200000.0
2009-12-28 09:00:00,0.7086,0.70865,0.7086,0.70865,8900000.0
2009-12-28 09:01:00,0.7086,0.7087,0.7086,0.7087,14400000.0
2009-12-28 09:02:00,0.70865,0.70875,0.70865,0.7087,8400000.0
2009-12-28 09:03:00,0.70865,0.70865,0.70865,0.70865,16800000.0
2009-12-28 09:04:00,0.7087,0.7087,0.7087,0.7087,1000000.0
2009-12-28 09:05:00,0.70865,0.70885,0.70865,0.7087,7000000.0
2009-12-28 09:06:00,0.70865,0.70865,0.70865,0.70865,4000000.0
2009-12-28 09:07:00,0.7087,0.7087,0.70855,0.70855,13800000.0
2009-12-28 09:08:00,0.7086,0.7086,0.70835,0.70835,33700000.0
2009-12-28 09:09:00,0.70835,0.7084,0.70815,0.70825,99300000.0
2009-12-28 09:10:00,0.70825,0.70835,0.7082,0.70825,31200000.0
2009-12-28 09:11:00,0.70825,0.70825,0.7078,0.70785,79700000.0
2009-12-28 09:12:00,0.7078,0.708,0.7078,0.70795,92000000.0
2009-12-28 09:13:00,0.70795,0.70795,0.70765,0.70775,77000000.0
2009-12-28 09:14:00,0.7078,0.7084,0.70775,0.70835,62300000.0
2009-12-28 09:15:00,0.70825,0.70865,0.70825,0.7086,36800000.0
2009-12-28 09:16:00,0.7086,0.7086,0.7084,0.7084,27200000.0
2009-12-28 09:17:00,0.70845,0.70845,0.7082,0.70825,43900000.0
2009-12-28 09:18:00,0.70825,0.70825,0.70815,0.70815,6800000.0
2009-12-28 09:19:00,0.7082,0.7082,0.7081,0.7081,25500000.0
2009-12-28 09:20:00,0.7081,0.7081,0.70795,0.708,16400000.0
2009-12-28 09:21:00,0.70795,0.708,0.70795,0.708,4800000.0
2009-12-28 09:22:00,0.70805,0.7081,0.70805,0.7081,4800000.0
2009-12-28 09:23:00,0.7081,0.7081,0.7081,0.7081,1600000.0
2009-12-28 09:24:00,0.7081,0.70815,0.70805,0.70805,23400000.0
2009-12-28 09:25:00,0.70805,0.7081,0.70805,0.70805,9700000.0
2009-12-28 09:26:00,0.70805,0.70805,0.70805,0.70805,3300000.0
2009-12-28 09:27:00,0.70795,0.70795,0.70775,0.70785,92100000.0
2009-12-28 09:28:00,0.70785,0.7082,0.70785,0.7082,47900000.0
2009-12-28 09:29:00,0.70815,0.70815,0.70795,0.70795,8200000.0
2009-12-28 09:30:00,0.70795,0.70795,0.70795,0.70795,24600000.0
2009-12-28 09:31:00,0.70795,0.70795,0.7078,0.70795,79300000.0
2009-12-28 09:32:00,0.70795,0.70795,0.70795,0.70795,7000000.0
2009-12-28 09:33:00,0.70795,0.70795,0.70795,0.70795,12600000.0
2009-12-28 09:34:00,0.70795,0.70795,0.7078,0.7079,38600000.0
2009-12-28 09:35:00,0.7079,0.70815,0.7077,0.7077,38900000.0
2009-12-28 09:36:00,0.7077,0.70775,0.7077,0.70775,11900000.0
2009-12-28 09:37:00,0.70775,0.70775,0.70775,0.70775,3200000.0
2009-12-28 09:38:00,0.70752,0.70763,0.70714,0.70735,152600000.0
2009-12-28 09:39:00,0.70785,0.70785,0.7078,0.7078,11600000.0
2009-12-28 09:40:00,0.7078,0.7078,0.7078,0.7078,2000000.0
2009-12-28 09:41:00,0.7078,0.7078,0.7078,0.7078,4000000.0
2009-12-28 09:42:00,0.7078,0.70795,0.7078,0.7079,24000000.0
2009-12-28 09:43:00,0.7079,0.7079,0.7079,0.7079,12800000.0
2009-12-28 09:44:00,0.7079,0.7079,0.7079,0.7079,8000000.0
2009-12-28 09:45:00,0.7079,0.7079,0.70785,0.7079,30800000.0
2009-12-28 09:46:00,0.7079,0.7079,0.7079,0.7079,1600000.0
2009-12-28 09:47:00,0.7079,0.7079,0.7079,0.7079,8000000.0
2009-12-28 09:48:00,0.7079,0.70805,0.7079,0.70805,13200000.0
2009-12-28 09:49:00,0.70805,0.70815,0.708,0.70815,11200000.0
2009-12-28 09:50:00,0.70815,0.70835,0.708,0.70835,61400000.0
2009-12-28 09:51:00,0.70835,0.70835,0.7081,0.7082,46600000.0
2009-12-28 09:52:00,0.7082,0.7082,0.7082,0.7082,9600000.0
2009-12-28 09:53:00,0.7082,0.70835,0.7082,0.70835,28800000.0
2009-12-28 09:54:00,0.70825,0.7084,0.70825,0.7084,36000000.0
2009-12-28 09:55:00,0.70845,0.70845,0.70845,0.70845,1600000.0
2009-12-28 09:56:00,0.70855,0.70855,0.7082,0.70835,29800000.0
2009-12-28 09:57:00,0.70835,0.70835,0.7083,0.70835,8000000.0
2009-12-28 09:58:00,0.7082,0.7082,0.7078,0.7078,49800000.0
2009-12-28 09:59:00,0.7078,0.7079,0.7075,0.7075,58100000.0
2009-12-28 10:00:00,0.7075,0.70775,0.70745,0.70755,57000000.0
2009-12-28 10:01:00,0.70765,0.70775,0.70765,0.7077,37800000.0
2009-12-28 10:02:00,0.7077,0.70775,0.7077,0.7077,51600000.0
2009-12-28 10:03:00,0.70775,0.7081,0.70775,0.7081,55800000.0
2009-12-28 10:04:00,0.7081,0.70845,0.70805,0.70815,81300000.0
2009-12-28 10:05:00,0.70815,0.70815,0.70815,0.70815,1600000.0
2009-12-28 10:06:00,0.70815,0.70815,0.70815,0.70815,3300000.0
2009-12-28 10:07:00,0.70815,0.70835,0.70815,0.70835,17800000.0
2009-12-28 10:08:00,0.7083,0.70855,0.7083,0.70855,98600000.0
2009-12-28 10:09:00,0.70855,0.70875,0.70855,0.70855,22200000.0
2009-12-28 10:10:00,0.70855,0.70855,0.70855,0.70855,19600000.0
2009-12-28 10:11:00,0.7085,0.7085,0.70845,0.7085,9400000.0
2009-12-28 10:12:00,0.7084,0.7085,0.70835,0.70835,11200000.0
2009-12-28 10:13:00,0.70835,0.70835,0.7083,0.7083,12600000.0
2009-12-28 10:14:00,0.7083,0.7083,0.7083,0.7083,5000000.0
2009-12-28 10:15:00,0.7083,0.7083,0.7083,0.7083,1000000.0
2009-12-28 10:16:00,0.70812,0.70822,0.7079,0.70813,121600000.0
2009-12-28 10:17:00,0.7083,0.70835,0.7083,0.7083,3000000.0
2009-12-28 10:18:00,0.7083,0.7083,0.7079,0.7079,27400000.0
2009-12-28 10:19:00,0.70785,0.70785,0.70785,0.70785,3200000.0
2009-12-28 10:20:00,0.7079,0.7079,0.7078,0.7079,30000000.0
2009-12-28 10:21:00,0.70795,0.70795,0.70795,0.70795,22700000.0
2009-12-28 10:22:00,0.70795,0.70805,0.70775,0.70805,42200000.0
2009-12-28 10:23:00,0.708,0.7081,0.708,0.7081,24000000.0
2009-12-28 10:24:00,0.70835,0.70855,0.7082,0.70855,30600000.0
2009-12-28 10:25:00,0.70855,0.70855,0.7085,0.7085,8000000.0
2009-12-28 10:26:00,0.70845,0.70845,0.7082,0.70825,52100000.0
2009-12-28 10:27:00,0.7082,0.7082,0.7081,0.7081,27700000.0
2009-12-28 10:28:00,0.70815,0.70815,0.7081,0.7081,4000000.0
2009-12-28 10:29:00,0.70762,0.70811,0.70761,0.70761,84099998.0
2009-12-28 10:30:00,0.7081,0.7081,0.7076,0.70795,92200000.0
2009-12-28 10:31:00,0.7079,0.70795,0.7079,0.70795,6400000.0
2009-12-28 10:32:00,0.70795,0.70795,0.70795,0.70795,3200000.0
2009-12-28 10:33:00,0.70795,0.70795,0.70785,0.70795,12800000.0
2009-12-28 10:34:00,0.70795,0.70795,0.70795,0.70795,4800000.0
2009-12-28 10:35:00,0.70776,0.70784,0.70748,0.70778,215100000.0
2009-12-28 10:36:00,0.70795,0.70795,0.70795,0.70795,3200000.0
2009-12-28 10:37:00,0.70795,0.70795,0.70795,0.70795,3200000.0
2009-12-28 10:38:00,0.70795,0.70795,0.70795,0.70795,3200000.0
2009-12-28 10:39:00,0.7079,0.7079,0.7079,0.7079,9600000.0
2009-12-28 10:40:00,0.7079,0.7079,0.7079,0.7079,20800000.0
2009-12-28 10:41:00,0.7079,0.708,0.7079,0.7079,12800000.0
2009-12-28 10:42:00,0.7079,0.7079,0.7079,0.7079,3200000.0
2009-12-28 10:43:00,0.7079,0.7079,0.7079,0.7079,1600000.0
2009-12-28 10:44:00,0.7079,0.70815,0.7078,0.7079,13400000.0
2009-12-28 10:45:00,0.70795,0.70795,0.7079,0.70795,6400000.0
2009-12-28 10:46:00,0.7079,0.70795,0.7079,0.70795,3200000.0
2009-12-28 10:47:00,0.7079,0.7079,0.7079,0.7079,6400000.0
2009-12-28 10:48:00,0.7079,0.7079,0.7079,0.7079,4800000.0
2009-12-28 10:49:00,0.70795,0.70815,0.7079,0.70795,44800000.0
2009-12-28 10:50:00,0.70795,0.70795,0.7079,0.70795,9600000.0
2009-12-28 10:51:00,0.70795,0.70795,0.7079,0.7079,4800000.0
2009-12-28 10:52:00,0.70795,0.70795,0.70795,0.70795,3200000.0
2009-12-28 10:53:00,0.70795,0.70795,0.70795,0.70795,3200000.0
2009-12-28 10:54:00,0.70795,0.70795,0.70795,0.70795,1600000.0
2009-12-28 10:55:00,0.70795,0.70795,0.70795,0.70795,1600000.0
2009-12-28 10:56:00,0.70795,0.70805,0.70795,0.70805,8000000.0
2009-12-28 10:57:00,0.70805,0.7082,0.70805,0.70815,28800000.0
2009-12-28 10:58:00,0.7081,0.7084,0.7081,0.7084,35100000.0
2009-12-28 10:59:00,0.70835,0.70835,0.70815,0.70825,31800000.0
2009-12-28 11:00:00,0.7082,0.70825,0.70815,0.7082,17500000.0
2009-12-28 11:01:00,0.7081,0.7082,0.708,0.7082,25200000.0
2009-12-28 11:02:00,0.7082,0.7082,0.70805,0.70805,20700000.0
2009-12-28 11:03:00,0.70805,0.70815,0.70805,0.70815,8000000.0
2009-12-28 11:04:00,0.70825,0.70825,0.7082,0.7082,16000000.0
2009-12-28 11:05:00,0.7082,0.70825,0.7082,0.70825,22400000.0
2009-12-28 11:06:00,0.70825,0.7083,0.70825,0.70825,19200000.0
2009-12-28 11:07:00,0.70825,0.7083,0.70825,0.70825,17600000.0
2009-12-28 11:08:00,0.7082,0.7082,0.7082,0.7082,1600000.0
2009-12-28 11:09:00,0.70825,0.70825,0.70815,0.70815,9600000.0
2009-12-28 11:10:00,0.70825,0.70825,0.7082,0.70825,17600000.0
2009-12-28 11:11:00,0.70825,0.7085,0.70825,0.70845,31200000.0
2009-12-28 11:12:00,0.7085,0.7087,0.70835,0.70865,90000000.0
2009-12-28 11:13:00,0.70845,0.70895,0.70845,0.70885,106900000.0
2009-12-28 11:14:00,0.70885,0.7089,0.70855,0.70885,93800000.0
2009-12-28 11:15:00,0.7089,0.7089,0.7083,0.70835,143300000.0
2009-12-28 11:16:00,0.70835,0.7084,0.70825,0.70835,72800000.0
2009-12-28 11:17:00,0.70835,0.7085,0.70825,0.70845,194500000.0
2009-12-28 11:18:00,0.70835,0.70855,0.70835,0.70855,13600000.0
2009-12-28 11:19:00,0.7083,0.70845,0.70797,0.70802,104300000.0
2009-12-28 11:20:00,0.70822,0.70864,0.70812,0.7083,99000000.0
2009-12-28 11:21:00,0.70855,0.70855,0.70845,0.70855,12000000.0
2009-12-28 11:22:00,0.70855,0.70855,0.70855,0.70855,17600000.0
2009-12-28 11:23:00,0.7085,0.70855,0.7085,0.70855,12000000.0
2009-12-28 11:24:00,0.70855,0.70855,0.70855,0.70855,3200000.0
2009-12-28 11:25:00,0.70855,0.70855,0.70855,0.70855,8000000.0
2009-12-28 11:26:00,0.70855,0.70855,0.70855,0.70855,4800000.0
2009-12-28 11:27:00,0.70855,0.70855,0.70855,0.70855,4800000.0
2009-12-28 11:28:00,0.70855,0.70855,0.7085,0.7085,4800000.0
2009-12-28 11:29:00,0.70824,0.70838,0.70798,0.70819,141200000.0
2009-12-28 11:30:00,0.70845,0.7085,0.70845,0.7085,11600000.0
2009-12-28 11:31:00,0.70855,0.70855,0.7085,0.7085,10000000.0
2009-12-28 11:32:00,0.7085,0.7085,0.7085,0.7085,1600000.0
2009-12-28 11:33:00,0.7085,0.70855,0.7085,0.70855,3200000.0
2009-12-28 11:34:00,0.70855,0.70855,0.70855,0.70855,6400000.0
2009-12-28 11:35:00,0.70855,0.70855,0.70855,0.70855,1600000.0
2009-12-28 11:36:00,0.70855,0.70855,0.70855,0.70855,3200000.0
2009-12-28 11:37:00,0.7085,0.7085,0.7085,0.7085,10000000.0
2009-12-28 11:38:00,0.7085,0.7085,0.7085,0.7085,4800000.0
2009-12-28 11:39:00,0.70821,0.70836,0.70813,0.70816,21900000.0
2009-12-28 11:40:00,0.70855,0.70855,0.70855,0.70855,8800000.0
2009-12-28 11:41:00,0.70855,0.70855,0.70855,0.70855,1600000.0
2009-12-28 11:42:00,0.70855,0.70855,0.70855,0.70855,1600000.0
2009-12-28 11:43:00,0.70875,0.7089,0.70875,0.7089,21600000.0
2009-12-28 11:44:00,0.7089,0.7089,0.7086,0.7086,59900000.0
2009-12-28 11:45:00,0.7086,0.70865,0.7086,0.7086,12000000.0
2009-12-28 11:46:00,0.70865,0.70875,0.70865,0.70875,24800000.0
2009-12-28 11:47:00,0.70875,0.70875,0.70875,0.70875,8800000.0
2009-12-28 11:48:00,0.70849,0.70874,0.70837,0.70839,74400000.0
2009-12-28 11:49:00,0.7084,0.70868,0.70812,0.70868,125200000.0
2009-12-28 11:50:00,0.70875,0.70875,0.70875,0.70875,6400000.0
2009-12-28 11:51:00,0.7087,0.70875,0.7087,0.70875,14800000.0
2009-12-28 11:52:00,0.70875,0.70875,0.70875,0.70875,6400000.0
2009-12-28 11:53:00,0.70875,0.70875,0.70875,0.70875,6400000.0
2009-12-28 11:54:00,0.70875,0.70875,0.70875,0.70875,6400000.0
2009-12-28 11:55:00,0.70871,0.70898,0.70825,0.7086,104300000.0
2009-12-28 11:56:00,0.70875,0.70875,0.70845,0.7086,87400000.0
2009-12-28 11:57:00,0.7086,0.7086,0.70855,0.70855,57600000.0
2009-12-28 11:58:00,0.70855,0.70855,0.70835,0.7084,94400000.0
2009-12-28 11:59:00,0.7084,0.70845,0.7084,0.70845,8800000.0
2009-12-28 12:00:00,0.7085,0.7086,0.70835,0.70855,164200000.0
2009-12-28 12:01:00,0.70855,0.70855,0.70845,0.70845,23900000.0
2009-12-28 12:02:00,0.70845,0.70845,0.70845,0.70845,22400000.0
2009-12-28 12:03:00,0.70845,0.70845,0.7082,0.7083,51400000.0
2009-12-28 12:04:00,0.7083,0.7083,0.7082,0.70825,9600000.0
2009-12-28 12:05:00,0.70792,0.70807,0.70786,0.70793,57800000.0
2009-12-28 12:06:00,0.70789,0.70815,0.70787,0.70798,52000000.0
2009-12-28 12:07:00,0.7082,0.7082,0.7082,0.7082,4000000.0
2009-12-28 12:08:00,0.70815,0.70815,0.70795,0.70795,60000000.0
2009-12-28 12:09:00,0.70795,0.70795,0.70795,0.70795,3200000.0
2009-12-28 12:10:00,0.708,0.70815,0.708,0.7081,11200000.0
2009-12-28 12:11:00,0.7081,0.7082,0.7081,0.70815,9600000.0
2009-12-28 12:12:00,0.70793,0.70806,0.70746,0.70795,47600000.0
2009-12-28 12:13:00,0.70825,0.70825,0.708,0.70805,598000000.0
2009-12-28 12:14:00,0.70805,0.70805,0.70795,0.708,26000000.0
2009-12-28 12:15:00,0.708,0.70805,0.70795,0.70805,43000000.0
2009-12-28 12:16:00,0.70805,0.70805,0.70805,0.70805,3200000.0
2009-12-28 12:17:00,0.70805,0.70815,0.70805,0.7081,30200000.0
2009-12-28 12:18:00,0.7081,0.7083,0.70805,0.7081,40700000.0
2009-12-28 12:19:00,0.70815,0.70815,0.7081,0.7081,23200000.0
2009-12-28 12:20:00,0.7081,0.7081,0.7081,0.7081,5600000.0
2009-12-28 12:21:00,0.7081,0.70815,0.7081,0.7081,21600000.0
2009-12-28 12:22:00,0.70815,0.70815,0.7081,0.7081,12800000.0
2009-12-28 12:23:00,0.7081,0.7081,0.70805,0.7081,22400000.0
2009-12-28 12:24:00,0.70815,0.70815,0.7081,0.70815,12000000.0
2009-12-28 12:25:00,0.7081,0.7081,0.7081,0.7081,9600000.0
2009-12-28 12:26:00,0.70815,0.70825,0.70805,0.70815,139500000.0
2009-12-28 12:27:00,0.70815,0.7085,0.7081,0.7085,102400000.0
2009-12-28 12:28:00,0.70855,0.70855,0.70855,0.70855,52800000.0
2009-12-28 12:29:00,0.70855,0.7086,0.70855,0.7086,20000000.0
2009-12-28 12:30:00,0.7086,0.7087,0.7086,0.7087,12000000.0
2009-12-28 12:31:00,0.7088,0.7088,0.7088,0.7088,3200000.0
2009-12-28 12:32:00,0.7088,0.7088,0.70865,0.70865,14300000.0
2009-12-28 12:33:00,0.70865,0.70865,0.70865,0.70865,1600000.0
2009-12-28 12:34:00,0.70865,0.70865,0.70865,0.70865,8000000.0
2009-12-28 12:35:00,0.70865,0.70865,0.7086,0.70865,8400000.0
2009-12-28 12:36:00,0.70865,0.70865,0.70865,0.70865,1600000.0
2009-12-28 12:37:00,0.70865,0.70865,0.70865,0.70865,3200000.0
2009-12-28 12:38:00,0.70865,0.70865,0.70865,0.70865,9600000.0
2009-12-28 12:39:00,0.70865,0.70865,0.70865,0.70865,3200000.0
2009-12-28 12:40:00,0.70865,0.70865,0.7086,0.7086,2600000.0
2009-12-28 12:41:00,0.70855,0.7086,0.70855,0.7086,9100000.0
2009-12-28 12:42:00,0.70855,0.7086,0.70855,0.7086,16300000.0
2009-12-28 12:43:00,0.70865,0.70865,0.70855,0.70855,12400000.0
2009-12-28 12:44:00,0.7086,0.7087,0.70855,0.70865,51400000.0
2009-12-28 12:45:00,0.70865,0.70865,0.70865,0.70865,1600000.0
2009-12-28 12:46:00,0.70845,0.70867,0.70838,0.70853,74000000.0
2009-12-28 12:47:00,0.7086,0.7086,0.7084,0.7084,91500000.0
2009-12-28 12:48:00,0.7084,0.7084,0.7084,0.7084,91200000.0
2009-12-28 12:49:00,0.7084,0.7084,0.7084,0.7084,85500000.0
2009-12-28 12:50:00,0.7084,0.7084,0.7084,0.7084,91200000.0
2009-12-28 12:51:00,0.7084,0.70845,0.7084,0.70845,102400000.0
2009-12-28 12:52:00,0.70845,0.70845,0.70845,0.70845,79500000.0
2009-12-28 12:53:00,0.70845,0.70845,0.7084,0.70845,136100000.0
2009-12-28 12:54:00,0.70845,0.70845,0.70845,0.70845,124800000.0
2009-12-28 12:55:00,0.70845,0.70845,0.70845,0.70845,54500000.0
2009-12-28 12:56:00,0.70845,0.70845,0.70845,0.70845,50400000.0
2009-12-28 12:57:00,0.70845,0.7085,0.70845,0.7085,84000000.0
2009-12-28 12:58:00,0.70845,0.7085,0.70845,0.70845,50400000.0
2009-12-28 12:59:00,0.70845,0.7085,0.7084,0.70845,66500000.0
2009-12-28 13:00:00,0.70845,0.70845,0.70845,0.70845,36000000.0
2009-12-28 13:01:00,0.70845,0.70885,0.70845,0.7085,106100000.0
2009-12-28 13:02:00,0.7088,0.70895,0.7085,0.7085,124300000.0
2009-12-28 13:03:00,0.7085,0.7085,0.70845,0.70845,91200000.0
2009-12-28 13:04:00,0.70845,0.7085,0.70845,0.70845,121400000.0
2009-12-28 13:05:00,0.7085,0.7085,0.70845,0.70845,97800000.0
2009-12-28 13:06:00,0.70845,0.70845,0.70845,0.70845,112500000.0
2009-12-28 13:07:00,0.70845,0.70845,0.70845,0.70845,67700000.0
2009-12-28 13:08:00,0.70845,0.70845,0.70845,0.70845,85800000.0
2009-12-28 13:09:00,0.70845,0.70855,0.70845,0.7085,19200000.0
2009-12-28 13:10:00,0.70855,0.70855,0.70845,0.70845,74600000.0
2009-12-28 13:11:00,0.70845,0.70845,0.70845,0.70845,79200000.0
2009-12-28 13:12:00,0.70845,0.70845,0.70845,0.70845,83200000.0
2009-12-28 13:13:00,0.70845,0.70845,0.70845,0.70845,105000000.0
2009-12-28 13:14:00,0.70845,0.70845,0.70845,0.70845,106900000.0
2009-12-28 13:15:00,0.70845,0.70845,0.70845,0.70845,83200000.0
2009-12-28 13:16:00,0.70845,0.70845,0.70845,0.70845,83200000.0
2009-12-28 13:17:00,0.70845,0.70845,0.70845,0.70845,83600000.0
2009-12-28 13:18:00,0.70845,0.70845,0.70845,0.70845,79200000.0
2009-12-28 13:19:00,0.70845,0.70845,0.70845,0.70845,72800000.0
2009-12-28 13:20:00,0.70845,0.70845,0.70845,0.70845,86100000.0
2009-12-28 13:21:00,0.70845,0.70845,0.70845,0.70845,72800000.0
2009-12-28 13:22:00,0.70845,0.70845,0.70845,0.70845,96300000.0
2009-12-28 13:23:00,0.70845,0.70855,0.70845,0.70855,73800000.0
2009-12-28 13:24:00,0.70835,0.70843,0.70807,0.70827,137900000.0
2009-12-28 13:25:00,0.70834,0.70839,0.70792,0.70839,163400000.0
2009-12-28 13:26:00,0.70855,0.70855,0.70855,0.70855,2000000.0
2009-12-28 13:27:00,0.70827,0.70836,0.70792,0.70828,33800000.0
2009-12-28 13:28:00,0.7082,0.70838,0.70803,0.70836,18900000.0
2009-12-28 13:29:00,0.70822,0.70835,0.70812,0.70834,14600000.0
2009-12-28 13:30:00,0.70844,0.7086,0.70799,0.70805,37000000.0
2009-12-28 13:31:00,0.70844,0.70844,0.7081,0.70828,13400000.0
2009-12-28 13:32:00,0.70855,0.70855,0.7085,0.7085,49800000.0
2009-12-28 13:33:00,0.70855,0.7086,0.70855,0.70855,62100000.0
2009-12-28 13:34:00,0.70855,0.7086,0.70855,0.70855,61100000.0
2009-12-28 13:35:00,0.70855,0.70855,0.70855,0.70855,50400000.0
2009-12-28 13:36:00,0.70855,0.70855,0.7085,0.70855,17100000.0
2009-12-28 13:37:00,0.70855,0.70855,0.70855,0.70855,25400000.0
2009-12-28 13:38:00,0.70824,0.70832,0.70804,0.70828,11600000.0
2009-12-28 13:39:00,0.70855,0.70855,0.70855,0.70855,2700000.0
2009-12-28 13:40:00,0.70855,0.70855,0.70855,0.70855,27200000.0
2009-12-28 13:41:00,0.70855,0.70855,0.7085,0.7085,8300000.0
2009-12-28 13:42:00,0.70855,0.70855,0.70855,0.70855,17000000.0
2009-12-28 13:43:00,0.70855,0.70855,0.70855,0.70855,23100000.0
2009-12-28 13:44:00,0.70855,0.70855,0.7085,0.7085,30800000.0
2009-12-28 13:45:00,0.7085,0.7085,0.7085,0.7085,74100000.0
2009-12-28 13:46:00,0.7085,0.7085,0.7085,0.7085,71500000.0
2009-12-28 13:47:00,0.70855,0.70855,0.70855,0.70855,2000000.0
2009-12-28 13:48:00,0.7081,0.70839,0.70803,0.70838,20500000.0
2009-12-28 13:49:00,0.70855,0.7086,0.70855,0.7086,29300000.0
2009-12-28 13:50:00,0.70855,0.70855,0.70855,0.70855,10100000.0
2009-12-28 13:51:00,0.70841,0.70841,0.70798,0.70832,50300000.0
2009-12-28 13:52:00,0.70855,0.70855,0.70855,0.70855,5000000.0
2009-12-28 13:53:00,0.70842,0.70845,0.70832,0.70837,100300000.0
2009-12-28 13:54:00,0.70855,0.70855,0.70855,0.70855,3400000.0
2009-12-28 13:55:00,0.70837,0.70847,0.70809,0.70817,48200000.0
2009-12-28 13:56:00,0.70813,0.70856,0.70813,0.70837,106700000.0
2009-12-28 13:57:00,0.70855,0.70855,0.70855,0.70855,5000000.0
2009-12-28 13:58:00,0.70855,0.7086,0.70855,0.7086,18400000.0
2009-12-28 13:59:00,0.70855,0.7086,0.70855,0.70855,93400000.0
2009-12-28 14:00:00,0.70855,0.7086,0.70855,0.7086,19200000.0
2009-12-28 14:01:00,0.70855,0.70855,0.70855,0.70855,10000000.0
2009-12-28 14:02:00,0.70837,0.70856,0.7083,0.7085,33000000.0
2009-12-28 14:03:00,0.70844,0.70864,0.70837,0.70847,68400000.0
2009-12-28 14:04:00,0.70855,0.70855,0.70855,0.70855,27200000.0
2009-12-28 14:05:00,0.7086,0.7089,0.7086,0.7087,32400000.0
2009-12-28 14:06:00,0.7087,0.7087,0.7087,0.7087,6400000.0
2009-12-28 14:07:00,0.7087,0.7087,0.7087,0.7087,1600000.0
2009-12-28 14:08:00,0.70853,0.70859,0.7084,0.70854,89800000.0
2009-12-28 14:09:00,0.7086,0.7087,0.7086,0.7087,8100000.0
2009-12-28 14:10:00,0.7087,0.7087,0.7087,0.7087,3200000.0
2009-12-28 14:11:00,0.70817,0.7085,0.70811,0.70829,19400000.0
2009-12-28 14:12:00,0.70827,0.70849,0.7082,0.70828,136900000.0
2009-12-28 14:13:00,0.7086,0.7087,0.7086,0.7087,8900000.0
2009-12-28 14:14:00,0.7087,0.7087,0.7087,0.7087,3200000.0
2009-12-28 14:15:00,0.7087,0.7087,0.7086,0.7087,12100000.0
2009-12-28 14:16:00,0.70875,0.70875,0.70875,0.70875,3200000.0
2009-12-28 14:17:00,0.70875,0.70875,0.70875,0.70875,1600000.0
2009-12-28 14:18:00,0.7088,0.70885,0.70875,0.70875,12000000.0
2009-12-28 14:19:00,0.70875,0.70875,0.70875,0.70875,1600000.0
2009-12-28 14:20:00,0.70875,0.70875,0.70875,0.70875,1600000.0
2009-12-28 14:21:00,0.70858,0.70876,0.70854,0.70862,112200000.0
2009-12-28 14:22:00,0.70865,0.70872,0.70865,0.7087,10100000.0
2009-12-28 14:23:00,0.70885,0.70885,0.70875,0.70875,27200000.0
2009-12-28 14:24:00,0.70875,0.70875,0.70875,0.70875,1600000.0
2009-12-28 14:25:00,0.70851,0.70861,0.70822,0.70836,184900000.0
2009-12-28 14:26:00,0.70821,0.70837,0.70804,0.70813,22200000.0
2009-12-28 14:27:00,0.70812,0.70856,0.70812,0.70855,23900000.0
2009-12-28 14:28:00,0.70865,0.70865,0.70865,0.70865,7300000.0
2009-12-28 14:29:00,0.70865,0.70865,0.70865,0.70865,10600000.0
2009-12-28 14:30:00,0.7081,0.70862,0.7081,0.70857,37900000.0
2009-12-28 14:31:00,0.70865,0.70865,0.70865,0.70865,6500000.0
2009-12-28 14:32:00,0.70857,0.7086,0.70829,0.70829,10800000.0
2009-12-28 14:33:00,0.70823,0.70856,0.70823,0.70835,21300000.0
2009-12-28 14:34:00,0.70826,0.70848,0.70818,0.70836,29400000.0
2009-12-28 14:35:00,0.7087,0.7087,0.7087,0.7087,3200000.0
2009-12-28 14:36:00,0.7087,0.7087,0.7087,0.7087,1600000.0
2009-12-28 14:37:00,0.7087,0.7087,0.7087,0.7087,3200000.0
2009-12-28 14:38:00,0.7087,0.7087,0.7087,0.7087,3200000.0
2009-12-28 14:39:00,0.7087,0.7087,0.7087,0.7087,1600000.0
2009-12-28 14:40:00,0.7086,0.7086,0.7086,0.7086,3300000.0
2009-12-28 14:41:00,0.7086,0.7087,0.7086,0.7087,6600000.0
2009-12-28 14:42:00,0.7087,0.7087,0.7087,0.7087,11200000.0
2009-12-28 14:43:00,0.7086,0.70865,0.7086,0.7086,12300000.0
2009-12-28 14:44:00,0.70865,0.70865,0.70855,0.70855,18200000.0
2009-12-28 14:45:00,0.70855,0.70865,0.70855,0.70855,6000000.0
2009-12-28 14:46:00,0.70855,0.70865,0.7084,0.70865,43600000.0
2009-12-28 14:47:00,0.70865,0.70885,0.70855,0.70875,24100000.0
2009-12-28 14:48:00,0.7088,0.7088,0.70875,0.7088,12400000.0
2009-12-28 14:49:00,0.70885,0.70935,0.70885,0.70935,38400000.0
2009-12-28 14:50:00,0.70945,0.70945,0.7093,0.70945,20600000.0
2009-12-28 14:51:00,0.70935,0.70935,0.70915,0.70915,31900000.0
2009-12-28 14:52:00,0.70905,0.70905,0.70905,0.70905,54000000.0
2009-12-28 14:53:00,0.70905,0.70905,0.70895,0.70895,49000000.0
2009-12-28 14:54:00,0.70895,0.70895,0.70895,0.70895,20300000.0
2009-12-28 14:55:00,0.70895,0.7091,0.70895,0.7091,16900000.0
2009-12-28 14:56:00,0.70905,0.70925,0.70905,0.7092,23800000.0
2009-12-28 14:57:00,0.7092,0.7092,0.7092,0.7092,6400000.0
2009-12-28 14:58:00,0.70935,0.70935,0.7093,0.7093,12200000.0
2009-12-28 14:59:00,0.7093,0.7093,0.7093,0.7093,6400000.0
2009-12-28 15:00:00,0.7093,0.7094,0.70915,0.70915,37500000.0
2009-12-28 15:01:00,0.70915,0.70915,0.7091,0.70915,9600000.0
2009-12-28 15:02:00,0.70915,0.70915,0.70915,0.70915,6500000.0
2009-12-28 15:03:00,0.70915,0.70915,0.70915,0.70915,1600000.0
2009-12-28 15:04:00,0.70915,0.70925,0.70915,0.7092,18300000.0
2009-12-28 15:05:00,0.70915,0.7092,0.70915,0.7092,16800000.0
2009-12-28 15:06:00,0.7092,0.70925,0.70915,0.7092,67000000.0
2009-12-28 15:07:00,0.70915,0.70925,0.70915,0.70915,53100000.0
2009-12-28 15:08:00,0.70915,0.70925,0.70915,0.70915,8300000.0
2009-12-28 15:09:00,0.70915,0.70915,0.70915,0.70915,22500000.0
2009-12-28 15:10:00,0.70915,0.70925,0.70915,0.70915,54800000.0
2009-12-28 15:11:00,0.70915,0.70925,0.70915,0.7092,44700000.0
2009-12-28 15:12:00,0.7092,0.7092,0.7092,0.7092,27200000.0
2009-12-28 15:13:00,0.70925,0.70925,0.7092,0.70925,17000000.0
2009-12-28 15:14:00,0.7092,0.7092,0.70905,0.7091,87100000.0
2009-12-28 15:15:00,0.7091,0.7092,0.7091,0.70915,51600000.0
2009-12-28 15:16:00,0.7091,0.7091,0.7087,0.7087,103600000.0
2009-12-28 15:17:00,0.70875,0.70875,0.7087,0.70875,13000000.0
2009-12-28 15:18:00,0.70885,0.70885,0.70875,0.70875,7300000.0
2009-12-28 15:19:00,0.70875,0.70875,0.70875,0.70875,1000000.0
2009-12-28 15:20:00,0.70875,0.70875,0.70865,0.70865,10400000.0
2009-12-28 15:21:00,0.70875,0.70875,0.70855,0.70855,29700000.0
2009-12-28 15:22:00,0.70855,0.70865,0.70855,0.70855,22600000.0
2009-12-28 15:23:00,0.70855,0.70855,0.7082,0.70825,53000000.0
2009-12-28 15:24:00,0.70835,0.70865,0.70825,0.70865,125400000.0
2009-12-28 15:25:00,0.70865,0.70865,0.70865,0.70865,7200000.0
2009-12-28 15:26:00,0.70865,0.70865,0.70865,0.70865,4800000.0
2009-12-28 15:27:00,0.7086,0.70875,0.7086,0.7086,45000000.0
2009-12-28 15:28:00,0.7086,0.7086,0.7086,0.7086,25800000.0
2009-12-28 15:29:00,0.7086,0.70865,0.70855,0.70865,18900000.0
2009-12-28 15:30:00,0.70865,0.7088,0.7086,0.70875,58700000.0
2009-12-28 15:31:00,0.70875,0.70875,0.70875,0.70875,10000000.0
2009-12-28 15:32:00,0.70865,0.70875,0.70865,0.70865,35800000.0
2009-12-28 15:33:00,0.70865,0.70875,0.70865,0.70865,55600000.0
2009-12-28 15:34:00,0.70865,0.70875,0.70865,0.70875,33600000.0
2009-12-28 15:35:00,0.70875,0.70875,0.7087,0.70875,55500000.0
2009-12-28 15:36:00,0.70875,0.70885,0.70875,0.7088,17500000.0
2009-12-28 15:37:00,0.70885,0.70885,0.7088,0.7088,8500000.0
2009-12-28 15:38:00,0.7088,0.7088,0.70875,0.7088,41700000.0
2009-12-28 15:39:00,0.7088,0.70915,0.70875,0.70915,31800000.0
2009-12-28 15:40:00,0.70905,0.70935,0.70905,0.7091,19200000.0
2009-12-28 15:41:00,0.70915,0.70925,0.7091,0.70915,15000000.0
2009-12-28 15:42:00,0.70915,0.70925,0.70915,0.70915,6000000.0
2009-12-28 15:43:00,0.70915,0.70915,0.70915,0.70915,4000000.0
2009-12-28 15:44:00,0.70915,0.70915,0.7091,0.7091,15600000.0
2009-12-28 15:45:00,0.7091,0.70935,0.7091,0.70935,12000000.0
2009-12-28 15:46:00,0.70925,0.70925,0.70905,0.70905,46000000.0
2009-12-28 15:47:00,0.7091,0.70915,0.7091,0.70915,11000000.0
2009-12-28 15:48:00,0.70905,0.70915,0.70905,0.70905,22400000.0
2009-12-28 15:49:00,0.70905,0.70925,0.70905,0.70915,20700000.0
2009-12-28 15:50:00,0.70915,0.70935,0.70915,0.70915,18900000.0
2009-12-28 15:51:00,0.70915,0.70925,0.7091,0.70925,11900000.0
2009-12-28 15:52:00,0.70915,0.70925,0.7091,0.70925,17000000.0
2009-12-28 15:53:00,0.70925,0.70925,0.70915,0.70915,25400000.0
2009-12-28 15:54:00,0.70915,0.70915,0.7091,0.70915,27200000.0
2009-12-28 15:55:00,0.70915,0.70915,0.70915,0.70915,6000000.0
2009-12-28 15:56:00,0.70915,0.70915,0.70915,0.70915,11600000.0
2009-12-28 15:57:00,0.70915,0.70915,0.70915,0.70915,6000000.0
2009-12-28 15:58:00,0.70915,0.70925,0.70915,0.70915,18000000.0
2009-12-28 15:59:00,0.70915,0.70925,0.70905,0.70915,22800000.0
2009-12-28 16:00:00,0.70915,0.70915,0.70915,0.70915,6200000.0
2009-12-28 16:01:00,0.70915,0.70925,0.709,0.70915,47000000.0
2009-12-28 16:02:00,0.70915,0.70935,0.70915,0.70935,12200000.0
2009-12-28 16:03:00,0.70925,0.70925,0.7092,0.70925,8800000.0
2009-12-28 16:04:00,0.70925,0.70935,0.70925,0.70925,13700000.0
2009-12-28 16:05:00,0.70935,0.70935,0.7092,0.7092,18200000.0
2009-12-28 16:06:00,0.70925,0.70925,0.70915,0.7092,9900000.0
2009-12-28 16:07:00,0.7092,0.7092,0.70915,0.70915,14000000.0
2009-12-28 16:08:00,0.70925,0.70935,0.70925,0.70935,41500000.0
2009-12-28 16:09:00,0.70925,0.70935,0.70925,0.70925,39400000.0
2009-12-28 16:10:00,0.70935,0.70935,0.70925,0.70925,69500000.0
2009-12-28 16:11:00,0.70925,0.70935,0.70925,0.70925,37500000.0
2009-12-28 16:12:00,0.70925,0.70935,0.70925,0.70925,13900000.0
2009-12-28 16:13:00,0.70925,0.70925,0.70915,0.70915,55700000.0
2009-12-28 16:14:00,0.70915,0.7092,0.70915,0.70915,55900000.0
2009-12-28 16:15:00,0.70915,0.70915,0.70915,0.70915,26300000.0
2009-12-28 16:16:00,0.70915,0.70925,0.70915,0.70915,60100000.0
2009-12-28 16:17:00,0.70915,0.70925,0.70915,0.70915,23900000.0
2009-12-28 16:18:00,0.70915,0.70925,0.70915,0.7092,14300000.0
2009-12-28 16:19:00,0.70915,0.70925,0.70915,0.70915,11000000.0
2009-12-28 16:20:00,0.70925,0.70935,0.70915,0.70925,30900000.0
2009-12-28 16:21:00,0.70925,0.70925,0.7092,0.7092,15400000.0
2009-12-28 16:22:00,0.7092,0.70925,0.70895,0.70895,100300000.0
2009-12-28 16:23:00,0.709,0.7091,0.709,0.7091,56100000.0
2009-12-28 16:24:00,0.70905,0.70915,0.70905,0.7091,19800000.0
2009-12-28 16:25:00,0.7091,0.7091,0.70905,0.70905,6600000.0
2009-12-28 16:26:00,0.70905,0.70915,0.70895,0.70905,62100000.0
2009-12-28 16:27:00,0.70895,0.70905,0.70895,0.709,15700000.0
2009-12-28 16:28:00,0.709,0.709,0.70895,0.70895,34900000.0
2009-12-28 16:29:00,0.70895,0.70895,0.7088,0.70895,61500000.0
2009-12-28 16:30:00,0.70895,0.709,0.7089,0.709,44100000.0
2009-12-28 16:31:00,0.70895,0.70895,0.70895,0.70895,28600000.0
2009-12-28 16:32:00,0.70895,0.70895,0.7089,0.7089,10000000.0
2009-12-28 16:33:00,0.7089,0.7089,0.70885,0.70885,37300000.0
2009-12-28 16:34:00,0.70885,0.70885,0.70885,0.70885,9600000.0
2009-12-28 16:35:00,0.70895,0.70895,0.70885,0.70895,69700000.0
2009-12-28 16:36:00,0.70895,0.70895,0.7087,0.7087,37300000.0
2009-12-28 16:37:00,0.70865,0.70865,0.70855,0.70855,86800000.0
2009-12-28 16:38:00,0.70855,0.70865,0.70855,0.70855,48800000.0
2009-12-28 16:39:00,0.70855,0.70865,0.70855,0.70855,53900000.0
2009-12-28 16:40:00,0.70865,0.70905,0.70865,0.70885,238600000.0
2009-12-28 16:41:00,0.70885,0.70885,0.70885,0.70885,8800000.0
2009-12-28 16:42:00,0.7088,0.70895,0.7088,0.7089,27000000.0
2009-12-28 16:43:00,0.70895,0.70905,0.7089,0.7089,60400000.0
2009-12-28 16:44:00,0.7089,0.7089,0.7088,0.7088,29500000.0
2009-12-28 16:45:00,0.7088,0.7088,0.7086,0.7086,126400000.0
2009-12-28 16:46:00,0.7086,0.70875,0.70855,0.70865,97200000.0
2009-12-28 16:47:00,0.70865,0.70865,0.7086,0.7086,10000000.0
2009-12-28 16:48:00,0.70855,0.70865,0.70855,0.70855,55900000.0
2009-12-28 16:49:00,0.70855,0.70875,0.70845,0.70875,56100000.0
2009-12-28 16:50:00,0.70885,0.70885,0.7088,0.7088,6600000.0
2009-12-28 16:51:00,0.7088,0.7088,0.7087,0.7087,24300000.0
2009-12-28 16:52:00,0.70865,0.70865,0.70865,0.70865,13200000.0
2009-12-28 16:53:00,0.70875,0.70885,0.70875,0.70885,8400000.0
2009-12-28 16:54:00,0.70875,0.70885,0.7087,0.70885,43800000.0
2009-12-28 16:55:00,0.70885,0.70885,0.7087,0.7087,24600000.0
2009-12-28 16:56:00,0.70865,0.70875,0.7086,0.7086,24600000.0
2009-12-28 16:57:00,0.70855,0.70865,0.70855,0.70855,26200000.0
2009-12-28 16:58:00,0.70865,0.70875,0.70855,0.70865,33400000.0
2009-12-28 16:59:00,0.7086,0.70875,0.7086,0.70875,53100000.0
2009-12-28 17:00:00,0.70875,0.70895,0.7087,0.70895,137500000.0
2009-12-28 17:01:00,0.70895,0.70905,0.70895,0.70905,81200000.0
2009-12-28 17:02:00,0.70905,0.70905,0.709,0.709,31500000.0
2009-12-28 17:03:00,0.709,0.709,0.70895,0.70895,33800000.0
2009-12-28 17:04:00,0.70895,0.70915,0.70895,0.70905,41700000.0
2009-12-28 17:05:00,0.709,0.709,0.709,0.709,13100000.0
2009-12-28 17:06:00,0.70905,0.70905,0.70895,0.70895,18700000.0
2009-12-28 17:07:00,0.70895,0.70895,0.70895,0.70895,8000000.0
2009-12-28 17:08:00,0.70895,0.70895,0.70895,0.70895,2000000.0
2009-12-28 17:09:00,0.70895,0.70895,0.70885,0.70885,39100000.0
2009-12-28 17:10:00,0.70885,0.70885,0.70885,0.70885,30800000.0
2009-12-28 17:11:00,0.70885,0.70895,0.70875,0.70875,121300000.0
2009-12-28 17:12:00,0.70875,0.70885,0.70855,0.70865,154000000.0
2009-12-28 17:13:00,0.70865,0.7088,0.70865,0.7088,125000000.0
2009-12-28 17:14:00,0.70875,0.7088,0.70865,0.7088,87400000.0
2009-12-28 17:15:00,0.70875,0.70875,0.70875,0.70875,24100000.0
2009-12-28 17:16:00,0.7087,0.70875,0.7087,0.7087,35600000.0
2009-12-28 17:17:00,0.7087,0.709,0.7087,0.709,46900000.0
2009-12-28 17:18:00,0.709,0.709,0.709,0.709,9000000.0
2009-12-28 17:19:00,0.709,0.709,0.70895,0.70895,149300000.0
2009-12-28 17:20:00,0.70895,0.70895,0.70895,0.70895,98400000.0
2009-12-28 17:21:00,0.70895,0.70895,0.7087,0.7087,41400000.0
2009-12-28 17:22:00,0.7087,0.7087,0.7087,0.7087,8000000.0
2009-12-28 17:23:00,0.70865,0.70865,0.70845,0.70865,99100000.0
2009-12-28 17:24:00,0.70865,0.70865,0.7085,0.70855,60100000.0
2009-12-28 17:25:00,0.70855,0.70875,0.70855,0.70865,80000000.0
2009-12-28 17:26:00,0.70865,0.70865,0.70855,0.70865,25300000.0
2009-12-28 17:27:00,0.7086,0.70875,0.7086,0.7087,121200000.0
2009-12-28 17:28:00,0.7087,0.70875,0.7087,0.70875,31800000.0
2009-12-28 17:29:00,0.70875,0.70875,0.70865,0.7087,28700000.0
2009-12-28 17:30:00,0.70865,0.70875,0.70865,0.70875,67800000.0
2009-12-28 17:31:00,0.70875,0.70875,0.70845,0.70845,66900000.0
2009-12-28 17:32:00,0.70845,0.70845,0.7083,0.7083,24500000.0
2009-12-28 17:33:00,0.70835,0.7085,0.70835,0.70845,45800000.0
2009-12-28 17:34:00,0.70845,0.70845,0.70845,0.70845,3200000.0
2009-12-28 17:35:00,0.70855,0.70855,0.70845,0.7085,111700000.0
2009-12-28 17:36:00,0.70855,0.70855,0.7084,0.7084,24400000.0
2009-12-28 17:37:00,0.7084,0.70845,0.70835,0.70845,30500000.0
2009-12-28 17:38:00,0.70855,0.70865,0.70855,0.70855,49000000.0
2009-12-28 17:39:00,0.70855,0.70865,0.70855,0.70855,29800000.0
2009-12-28 17:40:00,0.70855,0.70855,0.70855,0.70855,19000000.0
2009-12-28 17:41:00,0.70855,0.7087,0.70855,0.7087,38000000.0
2009-12-28 17:42:00,0.7087,0.7087,0.7086,0.70865,16200000.0
2009-12-28 17:43:00,0.70865,0.70865,0.7086,0.70865,18000000.0
2009-12-28 17:44:00,0.70865,0.70865,0.7085,0.7086,33600000.0
2009-12-28 17:45:00,0.70865,0.70865,0.7086,0.70865,31100000.0
2009-12-28 17:46:00,0.70865,0.70875,0.70865,0.70865,20600000.0
2009-12-28 17:47:00,0.70865,0.70865,0.70855,0.7086,23200000.0
2009-12-28 17:48:00,0.7086,0.7086,0.70855,0.7086,7800000.0
2009-12-28 17:49:00,0.70865,0.70865,0.70855,0.70865,40800000.0
2009-12-28 17:50:00,0.70865,0.70865,0.70865,0.70865,15300000.0
2009-12-28 17:51:00,0.70865,0.709,0.70865,0.7088,43500000.0
2009-12-28 17:52:00,0.7088,0.7088,0.70865,0.70875,86700000.0
2009-12-28 17:53:00,0.70875,0.70875,0.7087,0.70875,33800000.0
2009-12-28 17:54:00,0.70885,0.70885,0.70875,0.7088,27100000.0
2009-12-28 17:55:00,0.7088,0.70885,0.7087,0.7087,104300000.0
2009-12-28 17:56:00,0.70875,0.70875,0.7085,0.70855,184300000.0
2009-12-28 17:57:00,0.70855,0.70865,0.70855,0.70865,129000000.0
2009-12-28 17:58:00,0.70875,0.70885,0.70855,0.70855,98400000.0
2009-12-28 17:59:00,0.70855,0.70855,0.70775,0.70775,199400000.0
2009-12-28 18:00:00,0.70775,0.70795,0.70755,0.7078,147400000.0
2009-12-28 18:01:00,0.7078,0.7079,0.7078,0.7079,79900000.0
2009-12-28 18:02:00,0.7079,0.70805,0.7078,0.70785,169200000.0
2009-12-28 18:03:00,0.70785,0.7079,0.70785,0.7079,35700000.0
2009-12-28 18:04:00,0.7079,0.7081,0.7079,0.70805,80200000.0
2009-12-28 18:05:00,0.70805,0.70805,0.708,0.708,6500000.0
2009-12-28 18:06:00,0.70805,0.70815,0.708,0.70805,52700000.0
2009-12-28 18:07:00,0.70805,0.70805,0.70795,0.70795,56400000.0
2009-12-28 18:08:00,0.70795,0.70795,0.70795,0.70795,16300000.0
2009-12-28 18:09:00,0.70795,0.7081,0.70795,0.70805,100400000.0
2009-12-28 18:10:00,0.7081,0.7081,0.70805,0.70805,8800000.0
2009-12-28 18:11:00,0.70805,0.7081,0.708,0.708,43400000.0
2009-12-28 18:12:00,0.708,0.70805,0.708,0.70805,8600000.0
2009-12-28 18:13:00,0.708,0.7081,0.70795,0.70795,110000000.0
2009-12-28 18:14:00,0.708,0.70815,0.708,0.70805,58300000.0
2009-12-28 18:15:00,0.70805,0.70825,0.70805,0.7082,142900000.0
2009-12-28 18:16:00,0.7082,0.70825,0.7082,0.70825,53500000.0
2009-12-28 18:17:00,0.70825,0.70825,0.70825,0.70825,10200000.0
2009-12-28 18:18:00,0.70802,0.70812,0.70774,0.70802,38800000.0
2009-12-28 18:19:00,0.7082,0.7082,0.7082,0.7082,6500000.0
2009-12-28 18:20:00,0.7082,0.7082,0.7082,0.7082,11400000.0
2009-12-28 18:21:00,0.70807,0.70808,0.70785,0.70803,27600000.0
2009-12-28 18:22:00,0.70825,0.70825,0.7082,0.7082,6900000.0
2009-12-28 18:23:00,0.7082,0.7084,0.70805,0.70815,24500000.0
2009-12-28 18:24:00,0.7081,0.7081,0.70805,0.7081,37600000.0
2009-12-28 18:25:00,0.7081,0.7081,0.7081,0.7081,11500000.0
2009-12-28 18:26:00,0.70825,0.70825,0.7082,0.70825,14600000.0
2009-12-28 18:27:00,0.7082,0.70835,0.70815,0.70835,89900000.0
2009-12-28 18:28:00,0.70835,0.70835,0.70825,0.70825,36200000.0
2009-12-28 18:29:00,0.70825,0.70825,0.70825,0.70825,29300000.0
2009-12-28 18:30:00,0.70825,0.70865,0.70825,0.7086,97100000.0
2009-12-28 18:31:00,0.7086,0.70865,0.7086,0.70865,21500000.0
2009-12-28 18:32:00,0.70865,0.70865,0.70865,0.70865,30700000.0
2009-12-28 18:33:00,0.70865,0.70865,0.70865,0.70865,3200000.0
2009-12-28 18:34:00,0.70865,0.70865,0.70865,0.70865,4800000.0
2009-12-28 18:35:00,0.7086,0.70865,0.7086,0.70865,19400000.0
2009-12-28 18:36:00,0.70865,0.70865,0.7086,0.70865,62700000.0
2009-12-28 18:37:00,0.70865,0.70865,0.7086,0.7086,19500000.0
2009-12-28 18:38:00,0.7086,0.70865,0.70855,0.70855,52000000.0
2009-12-28 18:39:00,0.70855,0.70855,0.7085,0.7085,23900000.0
2009-12-28 18:40:00,0.7085,0.7085,0.7085,0.7085,3400000.0
2009-12-28 18:41:00,0.7085,0.7085,0.7084,0.7084,86400000.0
2009-12-28 18:42:00,0.7084,0.70865,0.7084,0.70855,134900000.0
2009-12-28 18:43:00,0.70855,0.70855,0.70855,0.70855,32000000.0
2009-12-28 18:44:00,0.70855,0.70855,0.70845,0.70845,65000000.0
2009-12-28 18:45:00,0.7085,0.7085,0.70845,0.7085,77700000.0
2009-12-28 18:46:00,0.7085,0.70855,0.7085,0.70855,35600000.0
2009-12-28 18:47:00,0.70865,0.70875,0.70865,0.70865,129100000.0
2009-12-28 18:48:00,0.70865,0.70875,0.7086,0.70865,375000000.0
2009-12-28 18:49:00,0.70852,0.70852,0.70847,0.70847,11400000.0
2009-12-28 18:50:00,0.70865,0.70865,0.70865,0.70865,6000000.0
2009-12-28 18:51:00,0.7086,0.7086,0.7085,0.70855,505600000.0
2009-12-28 18:52:00,0.70855,0.7086,0.70845,0.70845,39600000.0
2009-12-28 18:53:00,0.7084,0.70865,0.7084,0.70865,149200000.0
2009-12-28 18:54:00,0.7086,0.70865,0.70855,0.70865,363100000.0
2009-12-28 18:55:00,0.7086,0.70865,0.70855,0.70865,309300000.0
2009-12-28 18:56:00,0.70865,0.70865,0.70865,0.70865,15600000.0
2009-12-28 18:57:00,0.7086,0.7086,0.70845,0.7085,127500000.0
2009-12-28 18:58:00,0.7085,0.70865,0.7085,0.70855,110500000.0
2009-12-28 18:59:00,0.7086,0.70865,0.70855,0.70865,29000000.0
2009-12-28 19:00:00,0.70865,0.70875,0.7086,0.70865,48300000.0
2009-12-28 19:01:00,0.70875,0.70875,0.70865,0.70865,24700000.0
2009-12-28 19:02:00,0.70865,0.70865,0.70865,0.70865,34900000.0
2009-12-28 19:03:00,0.70865,0.70865,0.70865,0.70865,3200000.0
2009-12-28 19:04:00,0.7086,0.7086,0.7086,0.7086,10500000.0
2009-12-28 19:05:00,0.70831,0.70858,0.70821,0.70858,18600000.0
2009-12-28 19:06:00,0.7086,0.70865,0.70855,0.7086,354800000.0
2009-12-28 19:07:00,0.70865,0.70865,0.70865,0.70865,9800000.0
2009-12-28 19:08:00,0.70875,0.70875,0.70865,0.70865,25800000.0
2009-12-28 19:09:00,0.70865,0.70875,0.70865,0.70865,33600000.0
2009-12-28 19:10:00,0.70843,0.70847,0.70829,0.70843,51000000.0
2009-12-28 19:11:00,0.70852,0.70855,0.70837,0.70843,33800000.0
2009-12-28 19:12:00,0.70844,0.70854,0.70831,0.70836,113300000.0
2009-12-28 19:13:00,0.70845,0.70854,0.70837,0.70854,41400000.0
2009-12-28 19:14:00,0.7086,0.7087,0.7086,0.70865,15900000.0
2009-12-28 19:15:00,0.70865,0.70865,0.7086,0.70865,13400000.0
2009-12-28 19:16:00,0.70865,0.70865,0.70855,0.70865,447500000.0
2009-12-28 19:17:00,0.70865,0.70865,0.70855,0.70865,704500000.0
2009-12-28 19:18:00,0.7086,0.70865,0.7086,0.70865,5400000.0
2009-12-28 19:19:00,0.7086,0.7086,0.70835,0.70835,10400000.0
2009-12-28 19:20:00,0.70835,0.70835,0.70835,0.70835,6300000.0
2009-12-28 19:21:00,0.70835,0.70845,0.70835,0.70835,60500000.0
2009-12-28 19:22:00,0.70835,0.70835,0.70825,0.70825,28000000.0
2009-12-28 19:23:00,0.70825,0.70825,0.70815,0.70815,53800000.0
2009-12-28 19:24:00,0.7081,0.70815,0.7081,0.70815,11200000.0
2009-12-28 19:25:00,0.70815,0.70815,0.70815,0.70815,3600000.0
2009-12-28 19:26:00,0.70799,0.70802,0.70793,0.70793,40700000.0
2009-12-28 19:27:00,0.70825,0.70825,0.70815,0.70815,2900000.0
2009-12-28 19:28:00,0.70815,0.70825,0.70815,0.70825,234600000.0
2009-12-28 19:29:00,0.70825,0.70825,0.70825,0.70825,11000000.0
2009-12-28 19:30:00,0.70825,0.70825,0.70815,0.70825,61300000.0
2009-12-28 19:31:00,0.7082,0.70825,0.70815,0.70815,37200000.0
2009-12-28 19:32:00,0.70815,0.70825,0.70815,0.7082,22200000.0
2009-12-28 19:33:00,0.7082,0.7082,0.7082,0.7082,1700000.0
2009-12-28 19:34:00,0.70825,0.70825,0.70815,0.70815,20600000.0
2009-12-28 19:35:00,0.70815,0.70815,0.70815,0.70815,9000000.0
2009-12-28 19:36:00,0.70797,0.7081,0.70792,0.708,136100000.0
2009-12-28 19:37:00,0.70815,0.7082,0.70815,0.70815,10900000.0
2009-12-28 19:38:00,0.7082,0.7082,0.7082,0.7082,7200000.0
2009-12-28 19:39:00,0.7082,0.7082,0.7082,0.7082,1700000.0
2009-12-28 19:40:00,0.7082,0.7082,0.7082,0.7082,1700000.0
2009-12-28 19:41:00,0.70803,0.70811,0.70801,0.70805,37100000.0
2009-12-28 19:42:00,0.7082,0.7082,0.7082,0.7082,1700000.0
2009-12-28 19:43:00,0.7082,0.7082,0.7082,0.7082,1000000.0
2009-12-28 19:44:00,0.70805,0.7081,0.70805,0.7081,16200000.0
2009-12-28 19:45:00,0.70825,0.7084,0.70825,0.7084,33300000.0
2009-12-28 19:46:00,0.70845,0.70845,0.7084,0.70845,17700000.0
2009-12-28 19:47:00,0.70845,0.70845,0.7084,0.7084,9600000.0
2009-12-28 19:48:00,0.70824,0.70824,0.70806,0.7082,13400000.0
2009-12-28 19:49:00,0.7084,0.7084,0.7084,0.7084,1600000.0
2009-12-28 19:50:00,0.70835,0.70845,0.70835,0.7084,8600000.0
2009-12-28 19:51:00,0.70824,0.70826,0.70797,0.70797,52800000.0
2009-12-28 19:52:00,0.70845,0.70845,0.7084,0.70845,4000000.0
2009-12-28 19:53:00,0.70845,0.70845,0.7084,0.7084,8300000.0
2009-12-28 19:54:00,0.7084,0.7084,0.70835,0.70835,35000000.0
2009-12-28 19:55:00,0.70835,0.70835,0.70835,0.70835,34800000.0
2009-12-28 19:56:00,0.70816,0.70816,0.70748,0.70815,77200000.0
2009-12-28 19:57:00,0.70822,0.70824,0.70808,0.70824,45700000.0
2009-12-28 19:58:00,0.70835,0.70845,0.70835,0.70845,21600000.0
2009-12-28 19:59:00,0.7084,0.7084,0.7084,0.7084,11400000.0
2009-12-28 20:00:00,0.7084,0.70845,0.70835,0.70845,15700000.0
2009-12-28 20:01:00,0.70835,0.7084,0.70835,0.7084,23700000.0
2009-12-28 20:02:00,0.70818,0.70827,0.70802,0.70827,33600000.0
2009-12-28 20:03:00,0.70845,0.70845,0.7084,0.7084,5700000.0
2009-12-28 20:04:00,0.70845,0.70845,0.70815,0.70815,38600000.0
2009-12-28 20:05:00,0.70815,0.7084,0.70815,0.7083,69600000.0
2009-12-28 20:06:00,0.70835,0.70835,0.70835,0.70835,40000000.0
2009-12-28 20:07:00,0.70835,0.70835,0.70835,0.70835,9000000.0
2009-12-28 20:08:00,0.70835,0.70835,0.7083,0.70835,25200000.0
2009-12-28 20:09:00,0.70835,0.7084,0.7083,0.70835,75100000.0
2009-12-28 20:10:00,0.70835,0.70835,0.70835,0.70835,10400000.0
2009-12-28 20:11:00,0.70835,0.70835,0.70835,0.70835,2400000.0
2009-12-28 20:12:00,0.70813,0.70821,0.70813,0.70817,62000000.0
2009-12-28 20:13:00,0.70813,0.7082,0.70805,0.70819,36800000.0
2009-12-28 20:14:00,0.7083,0.70835,0.7083,0.70835,16600000.0
2009-12-28 20:15:00,0.7083,0.70835,0.7083,0.70835,36200000.0
2009-12-28 20:16:00,0.70835,0.70835,0.7082,0.70825,22800000.0
2009-12-28 20:17:00,0.70825,0.70825,0.70815,0.70815,304200000.0
2009-12-28 20:18:00,0.70825,0.70835,0.70815,0.70815,538200000.0
2009-12-28 20:19:00,0.7081,0.70815,0.7081,0.70815,38600000.0
2009-12-28 20:20:00,0.70815,0.70815,0.70815,0.70815,12000000.0
2009-12-28 20:21:00,0.70815,0.70825,0.70815,0.70825,25200000.0
2009-12-28 20:22:00,0.70825,0.70825,0.70825,0.70825,5500000.0
2009-12-28 20:23:00,0.70825,0.70825,0.70825,0.70825,12800000.0
2009-12-28 20:24:00,0.70825,0.70845,0.70825,0.7083,139800000.0
2009-12-28 20:25:00,0.7083,0.7083,0.7081,0.70815,283200000.0
2009-12-28 20:26:00,0.70815,0.70825,0.70815,0.70825,342800000.0
2009-12-28 20:27:00,0.7082,0.7082,0.70815,0.7082,18200000.0
2009-12-28 20:28:00,0.7082,0.70835,0.7082,0.70835,18300000.0
2009-12-28 20:29:00,0.70835,0.70835,0.70825,0.70835,44600000.0
2009-12-28 20:30:00,0.70835,0.70835,0.7083,0.7083,9800000.0
2009-12-28 20:31:00,0.7083,0.70835,0.7083,0.70835,16400000.0
2009-12-28 20:32:00,0.70835,0.70835,0.70835,0.70835,1600000.0
2009-12-28 20:33:00,0.7083,0.70835,0.7083,0.70835,12400000.0
2009-12-28 20:34:00,0.70835,0.70835,0.7083,0.7083,4400000.0
2009-12-28 20:35:00,0.7083,0.7083,0.7083,0.7083,1000000.0
2009-12-28 20:36:00,0.70835,0.70835,0.7083,0.7083,5000000.0
2009-12-28 20:37:00,0.70835,0.70845,0.7083,0.7083,19800000.0
2009-12-28 20:38:00,0.70835,0.70835,0.70815,0.70815,48500000.0
2009-12-28 20:39:00,0.70815,0.70815,0.70805,0.7081,20600000.0
2009-12-28 20:40:00,0.70815,0.70815,0.70815,0.70815,2000000.0
2009-12-28 20:41:00,0.7081,0.7081,0.7081,0.7081,4100000.0
2009-12-28 20:42:00,0.708,0.70809,0.70792,0.70809,45600000.0
2009-12-28 20:43:00,0.7081,0.7081,0.7081,0.7081,8100000.0
2009-12-28 20:44:00,0.70805,0.70805,0.70805,0.70805,15400000.0
2009-12-28 20:45:00,0.70805,0.70805,0.70805,0.70805,26800000.0
2009-12-28 20:46:00,0.7081,0.7081,0.7081,0.7081,3000000.0
2009-12-28 20:47:00,0.70805,0.70805,0.70805,0.70805,6400000.0
2009-12-28 20:48:00,0.7081,0.7081,0.7081,0.7081,4000000.0
2009-12-28 20:49:00,0.70794,0.70794,0.7076,0.70778,16700000.0
2009-12-28 20:50:00,0.7081,0.7081,0.7081,0.7081,5000000.0
2009-12-28 20:51:00,0.70805,0.70815,0.70805,0.70815,15700000.0
2009-12-28 20:52:00,0.70815,0.70815,0.70805,0.70805,15300000.0
2009-12-28 20:53:00,0.70805,0.7081,0.70805,0.70805,32700000.0
2009-12-28 20:54:00,0.70815,0.70815,0.7081,0.70815,4000000.0
2009-12-28 20:55:00,0.7081,0.7081,0.70805,0.70805,35000000.0
2009-12-28 20:56:00,0.70805,0.70815,0.70805,0.70805,63900000.0
2009-12-28 20:57:00,0.70815,0.70815,0.70805,0.70805,34400000.0
2009-12-28 20:58:00,0.70795,0.70796,0.70753,0.70773,33300000.0
2009-12-28 20:59:00,0.70788,0.70793,0.70773,0.70782,28800000.0
2009-12-28 21:00:00,0.70815,0.70815,0.70795,0.70805,32700000.0
2009-12-28 21:01:00,0.70777,0.70789,0.70763,0.70774,47500000.0
2009-12-28 21:02:00,0.70805,0.70805,0.70805,0.70805,13200000.0
2009-12-28 21:03:00,0.70805,0.70805,0.70805,0.70805,6900000.0
2009-12-28 21:04:00,0.70805,0.70805,0.70795,0.708,61400000.0
2009-12-28 21:05:00,0.708,0.70805,0.708,0.708,7000000.0
2009-12-28 21:06:00,0.70779,0.70786,0.70767,0.70778,28700000.0
2009-12-28 21:07:00,0.70805,0.70815,0.70805,0.70805,15700000.0
2009-12-28 21:08:00,0.70805,0.70805,0.70805,0.70805,7100000.0
2009-12-28 21:09:00,0.70805,0.70805,0.70805,0.70805,4000000.0
2009-12-28 21:10:00,0.70778,0.70786,0.7074,0.70768,40700000.0
2009-12-28 21:11:00,0.70785,0.70789,0.70774,0.70785,22300000.0
2009-12-28 21:12:00,0.70805,0.70805,0.708,0.708,4600000.0
2009-12-28 21:13:00,0.70805,0.70805,0.708,0.708,6400000.0
2009-12-28 21:14:00,0.70805,0.70825,0.708,0.7081,12100000.0
2009-12-28 21:15:00,0.7081,0.70815,0.70805,0.70805,11400000.0
2009-12-28 21:16:00,0.70825,0.70825,0.70805,0.7081,25400000.0
2009-12-28 21:17:00,0.7081,0.7081,0.708,0.708,32200000.0
2009-12-28 21:18:00,0.708,0.70815,0.708,0.70815,37100000.0
2009-12-28 21:19:00,0.70815,0.70825,0.7081,0.7082,44600000.0
2009-12-28 21:20:00,0.7082,0.7082,0.70815,0.70815,29600000.0
2009-12-28 21:21:00,0.70815,0.70815,0.70815,0.70815,9900000.0
2009-12-28 21:22:00,0.70815,0.70825,0.70815,0.70825,116300000.0
2009-12-28 21:23:00,0.7082,0.70825,0.70805,0.70805,56300000.0
2009-12-28 21:24:00,0.70815,0.70815,0.7081,0.7081,6000000.0
2009-12-28 21:25:00,0.7081,0.7081,0.708,0.70805,59100000.0
2009-12-28 21:26:00,0.70805,0.70805,0.70775,0.70775,48600000.0
2009-12-28 21:27:00,0.70775,0.70775,0.70775,0.70775,3300000.0
2009-12-28 21:28:00,0.7078,0.7078,0.70765,0.70765,68100000.0
2009-12-28 21:29:00,0.70765,0.7079,0.70765,0.7078,45000000.0
2009-12-28 21:30:00,0.7078,0.7079,0.7078,0.7079,7600000.0
2009-12-28 21:31:00,0.7079,0.7079,0.7078,0.7078,6200000.0
2009-12-28 21:32:00,0.7078,0.7078,0.7078,0.7078,2200000.0
2009-12-28 21:33:00,0.7078,0.7078,0.7078,0.7078,1200000.0
2009-12-28 21:34:00,0.7078,0.7078,0.7078,0.7078,2200000.0
2009-12-28 21:35:00,0.70755,0.70766,0.70739,0.70759,46400000.0
2009-12-28 21:36:00,0.70785,0.70785,0.70785,0.70785,53300000.0
2009-12-28 21:37:00,0.70785,0.70785,0.7077,0.70775,100000000.0
2009-12-28 21:38:00,0.70775,0.70775,0.70775,0.70775,22900000.0
2009-12-28 21:39:00,0.70775,0.70785,0.70765,0.7078,381800000.0
2009-12-28 21:40:00,0.7078,0.7079,0.7078,0.7079,47400000.0
2009-12-28 21:41:00,0.70785,0.7079,0.70785,0.7079,437700000.0
2009-12-28 21:42:00,0.7079,0.70795,0.70785,0.7079,361600000.0
2009-12-28 21:43:00,0.7079,0.7079,0.7078,0.7079,211000000.0
2009-12-28 21:44:00,0.7079,0.708,0.7077,0.70775,305800000.0
2009-12-28 21:45:00,0.70775,0.70775,0.70775,0.70775,67400000.0
2009-12-28 21:46:00,0.7079,0.7079,0.70765,0.70765,70500000.0
2009-12-28 21:47:00,0.70765,0.7077,0.70765,0.70765,67000000.0
2009-12-28 21:48:00,0.7077,0.7078,0.7077,0.7078,327900000.0
2009-12-28 21:49:00,0.7078,0.7078,0.7078,0.7078,100000000.0
2009-12-28 21:50:00,0.7078,0.70785,0.7077,0.70785,165800000.0
2009-12-28 21:51:00,0.70785,0.70785,0.70785,0.70785,2000000.0
2009-12-28 21:52:00,0.70785,0.70785,0.70775,0.7078,32000000.0
2009-12-28 21:53:00,0.7078,0.7078,0.7078,0.7078,5800000.0
2009-12-28 21:54:00,0.7078,0.70785,0.7078,0.70785,26200000.0
2009-12-28 21:55:00,0.70785,0.70785,0.70785,0.70785,2000000.0
2009-12-28 21:56:00,0.7078,0.7078,0.7078,0.7078,7800000.0
2009-12-28 21:57:00,0.7078,0.7078,0.7078,0.7078,5200000.0
2009-12-28 21:58:00,0.70775,0.7078,0.70775,0.7078,19600000.0
2009-12-28 21:59:00,0.7078,0.7079,0.7078,0.7078,18200000.0
2009-12-28 22:00:00,0.7078,0.708,0.7078,0.708,14300000.0
2009-12-28 22:01:00,0.708,0.708,0.708,0.708,2000000.0
2009-12-28 22:02:00,0.708,0.708,0.708,0.708,1000000.0
2009-12-28 22:03:00,0.7076,0.70778,0.70754,0.70754,19000000.0
2009-12-28 22:04:00,0.7079,0.7079,0.7079,0.7079,1200000.0
2009-12-28 22:05:00,0.7079,0.7079,0.7079,0.7079,1000000.0
2009-12-28 22:06:00,0.70774,0.70778,0.70727,0.70727,28700000.0
2009-12-28 22:07:00,0.70769,0.70775,0.70757,0.7077,24400000.0
2009-12-28 22:08:00,0.70775,0.70785,0.70768,0.70768,30000000.0
2009-12-28 22:09:00,0.708,0.7081,0.708,0.708,7000000.0
2009-12-28 22:10:00,0.708,0.7081,0.708,0.708,14000000.0
2009-12-28 22:11:00,0.708,0.708,0.708,0.708,2400000.0
2009-12-28 22:12:00,0.7081,0.7081,0.7081,0.7081,5000000.0
2009-12-28 22:13:00,0.7081,0.7081,0.7081,0.7081,12800000.0
2009-12-28 22:14:00,0.70766,0.70789,0.70766,0.70786,17800000.0
2009-12-28 22:15:00,0.70783,0.70795,0.70782,0.70783,13600000.0
2009-12-28 22:16:00,0.70791,0.70799,0.70786,0.70788,25200000.0
2009-12-28 22:17:00,0.70815,0.70815,0.7081,0.7081,7900000.0
2009-12-28 22:18:00,0.7081,0.7081,0.7081,0.7081,3700000.0
2009-12-28 22:19:00,0.7082,0.7082,0.7082,0.7082,3000000.0
2009-12-28 22:20:00,0.7082,0.7083,0.7082,0.7083,29600000.0
2009-12-28 22:21:00,0.7083,0.7083,0.7083,0.7083,8000000.0
2009-12-28 22:22:00,0.70802,0.70806,0.70791,0.70793,13400000.0
2009-12-28 22:23:00,0.7084,0.7084,0.7083,0.7083,3000000.0
2009-12-28 22:24:00,0.70798,0.70802,0.70789,0.70802,20200000.0
2009-12-28 22:25:00,0.70798,0.7081,0.70784,0.70784,36100000.0
2009-12-28 22:26:00,0.7083,0.7083,0.7081,0.7081,7000000.0
2009-12-28 22:27:00,0.7081,0.7081,0.7081,0.7081,6600000.0
2009-12-28 22:28:00,0.7081,0.7082,0.7081,0.7081,10800000.0
2009-12-28 22:29:00,0.7081,0.7081,0.7081,0.7081,2000000.0
2009-12-28 22:30:00,0.7081,0.7082,0.7081,0.7081,5000000.0
2009-12-28 22:31:00,0.70779,0.70792,0.70756,0.70769,45600000.0
2009-12-28 22:32:00,0.7081,0.7082,0.7081,0.7082,5000000.0
2009-12-28 22:33:00,0.7081,0.7081,0.7081,0.7081,4000000.0
2009-12-28 22:34:00,0.7081,0.7081,0.708,0.708,3400000.0
2009-12-28 22:35:00,0.708,0.708,0.708,0.708,1300000.0
2009-12-28 22:36:00,0.708,0.708,0.70795,0.70795,5200000.0
2009-12-28 22:37:00,0.70795,0.708,0.70795,0.70795,11200000.0
2009-12-28 22:38:00,0.70795,0.70805,0.70795,0.70805,23000000.0
2009-12-28 22:39:00,0.7081,0.7081,0.7081,0.7081,5000000.0
2009-12-28 22:40:00,0.7081,0.7084,0.7081,0.7083,13600000.0
2009-12-28 22:41:00,0.7083,0.7083,0.7083,0.7083,4000000.0
2009-12-28 22:42:00,0.7083,0.7083,0.7083,0.7083,1000000.0
2009-12-28 22:43:00,0.70794,0.70808,0.70786,0.70786,13900000.0
2009-12-28 22:44:00,0.7083,0.70895,0.7083,0.7084,57900000.0
2009-12-28 22:45:00,0.7084,0.70845,0.708,0.7084,152700000.0
2009-12-28 22:46:00,0.7084,0.7084,0.70835,0.70835,19300000.0
2009-12-28 22:47:00,0.7084,0.7084,0.70835,0.70835,16200000.0
2009-12-28 22:48:00,0.70835,0.70845,0.70825,0.7084,96400000.0
2009-12-28 22:49:00,0.70835,0.7084,0.70835,0.7084,13000000.0
2009-12-28 22:50:00,0.70835,0.70835,0.7083,0.7083,16900000.0
2009-12-28 22:51:00,0.7083,0.7084,0.7083,0.70835,33700000.0
2009-12-28 22:52:00,0.70835,0.70835,0.7083,0.7083,13500000.0
2009-12-28 22:53:00,0.7083,0.7083,0.70825,0.7083,48000000.0
2009-12-28 22:54:00,0.7083,0.70835,0.7083,0.70835,13100000.0
2009-12-28 22:55:00,0.7081,0.70815,0.70792,0.70806,26400000.0
2009-12-28 22:56:00,0.70818,0.70823,0.70812,0.70813,24000000.0
2009-12-28 22:57:00,0.7083,0.7083,0.7083,0.7083,1000000.0
2009-12-28 22:58:00,0.70813,0.7082,0.70803,0.70808,32500000.0
2009-12-28 22:59:00,0.7083,0.7083,0.7083,0.7083,3000000.0
2009-12-28 23:00:00,0.70825,0.7083,0.70825,0.70825,8000000.0
2009-12-28 23:01:00,0.7083,0.7083,0.708,0.708,11800000.0
2009-12-28 23:02:00,0.708,0.708,0.708,0.708,1000000.0
2009-12-28 23:03:00,0.70785,0.70793,0.70772,0.70785,24000000.0
2009-12-28 23:04:00,0.70795,0.70815,0.70795,0.70815,35200000.0
2009-12-28 23:05:00,0.70815,0.70815,0.70815,0.70815,2000000.0
2009-12-28 23:06:00,0.70815,0.7082,0.7081,0.7081,11300000.0
2009-12-28 23:07:00,0.7081,0.70815,0.70795,0.70795,18400000.0
2009-12-28 23:08:00,0.70795,0.70815,0.70795,0.70795,70200000.0
2009-12-28 23:09:00,0.70795,0.7081,0.7079,0.708,101200000.0
2009-12-28 23:10:00,0.7081,0.7081,0.70805,0.70805,2000000.0
2009-12-28 23:11:00,0.708,0.70815,0.708,0.70815,6800000.0
2009-12-28 23:12:00,0.70815,0.70825,0.70815,0.70825,10600000.0
2009-12-28 23:13:00,0.70825,0.7083,0.70825,0.70825,14200000.0
2009-12-28 23:14:00,0.7083,0.7083,0.7083,0.7083,3000000.0
2009-12-28 23:15:00,0.70835,0.7087,0.70835,0.7087,37900000.0
2009-12-28 23:16:00,0.7082,0.70825,0.7082,0.70825,6600000.0
2009-12-28 23:17:00,0.7083,0.7083,0.7083,0.7083,4300000.0
2009-12-28 23:18:00,0.7083,0.70835,0.7083,0.7083,8600000.0
2009-12-28 23:19:00,0.70807,0.70819,0.70786,0.70817,34300000.0
2009-12-28 23:20:00,0.70812,0.70827,0.70812,0.70824,13400000.0
2009-12-28 23:21:00,0.70827,0.70827,0.70813,0.70813,11200000.0
2009-12-28 23:22:00,0.70825,0.70832,0.70814,0.70832,16000000.0
2009-12-28 23:23:00,0.7083,0.7083,0.7083,0.7083,2000000.0
2009-12-28 23:24:00,0.70819,0.70822,0.70791,0.70815,19500000.0
2009-12-28 23:25:00,0.7082,0.7082,0.7079,0.7079,20000000.0
2009-12-28 23:26:00,0.70811,0.70819,0.7079,0.70809,35400000.0
2009-12-28 23:27:00,0.70814,0.70829,0.70814,0.70829,16100000.0
2009-12-28 23:28:00,0.70816,0.70831,0.70814,0.70817,65600000.0
2009-12-28 23:29:00,0.70819,0.70828,0.70811,0.70817,16500000.0
2009-12-28 23:30:00,0.7083,0.7083,0.7083,0.7083,1000000.0
2009-12-28 23:31:00,0.7083,0.7083,0.70815,0.70815,5000000.0
2009-12-28 23:32:00,0.70782,0.7079,0.70765,0.70771,17200000.0
2009-12-28 23:33:00,0.70776,0.7079,0.70772,0.70786,20800000.0
2009-12-28 23:34:00,0.70791,0.70807,0.70791,0.70798,14200000.0
2009-12-28 23:35:00,0.70815,0.70815,0.70815,0.70815,4300000.0
2009-12-28 23:36:00,0.70798,0.70808,0.70798,0.70802,20800000.0
2009-12-28 23:37:00,0.7081,0.7081,0.70805,0.70805,4300000.0
2009-12-28 23:38:00,0.70794,0.70799,0.70779,0.70794,12800000.0
2009-12-28 23:39:00,0.70798,0.70801,0.70781,0.70792,42400000.0
2009-12-28 23:40:00,0.7079,0.70791,0.70778,0.70778,11200000.0
2009-12-28 23:41:00,0.70805,0.70805,0.70805,0.70805,6600000.0
2009-12-28 23:42:00,0.70805,0.70805,0.70805,0.70805,19700000.0
2009-12-28 23:43:00,0.7079,0.70794,0.70778,0.70788,28300000.0
2009-12-28 23:44:00,0.70805,0.7081,0.70805,0.7081,4300000.0
2009-12-28 23:45:00,0.7081,0.7081,0.7081,0.7081,1000000.0
2009-12-28 23:46:00,0.70815,0.70825,0.70815,0.70815,17300000.0
2009-12-28 23:47:00,0.70784,0.70802,0.70766,0.70779,104300000.0
2009-12-28 23:48:00,0.7079,0.70804,0.70782,0.70782,101200000.0
2009-12-28 23:49:00,0.7079,0.70802,0.70777,0.70798,78200000.0
2009-12-28 23:50:00,0.70783,0.70801,0.70783,0.70791,18000000.0
2009-12-28 23:51:00,0.70787,0.70789,0.70776,0.70783,17300000.0
2009-12-28 23:52:00,0.70815,0.70815,0.70815,0.70815,6600000.0
2009-12-28 23:53:00,0.70815,0.70815,0.70815,0.70815,3300000.0
2009-12-28 23:54:00,0.70788,0.70805,0.70779,0.70784,17000000.0
2009-12-28 23:55:00,0.70783,0.70816,0.70783,0.70794,20600000.0
2009-12-28 23:56:00,0.7082,0.7082,0.7079,0.70815,29100000.0
2009-12-28 23:57:00,0.7081,0.7081,0.7079,0.7079,13200000.0
2009-12-28 23:58:00,0.7079,0.7079,0.7079,0.7079,1000000.0
2009-12-28 23:59:00,0.70762,0.70774,0.70751,0.70774,59200000.0
2009-12-29 00:00:00,0.7079,0.7079,0.7079,0.7079,1000000.0
2009-12-29 00:01:00,0.70773,0.70802,0.70753,0.7079,20800000.0
2009-12-29 00:02:00,0.7079,0.7079,0.7079,0.7079,1000000.0
2009-12-29 00:03:00,0.70769,0.70786,0.70764,0.70786,48000000.0
2009-12-29 00:04:00,0.70781,0.70781,0.70749,0.70749,45900000.0
2009-12-29 00:05:00,0.70755,0.70777,0.70753,0.70772,16800000.0
2009-12-29 00:06:00,0.70775,0.70779,0.70762,0.70762,19100000.0
2009-12-29 00:07:00,0.7078,0.7078,0.7074,0.7074,4900000.0
2009-12-29 00:08:00,0.7075,0.7075,0.7075,0.7075,4100000.0
2009-12-29 00:09:00,0.70768,0.70791,0.70768,0.70791,6200000.0
2009-12-29 00:10:00,0.70765,0.70765,0.70765,0.70765,31300000.0
2009-12-29 00:11:00,0.7075,0.7075,0.7075,0.7075,1600000.0
2009-12-29 00:12:00,0.70773,0.708,0.70771,0.70785,26800000.0
2009-12-29 00:13:00,0.7075,0.70775,0.7075,0.70775,2600000.0
2009-12-29 00:14:00,0.7079,0.7079,0.7079,0.7079,3000000.0
2009-12-29 00:15:00,0.7079,0.7079,0.7079,0.7079,1000000.0
2009-12-29 00:16:00,0.7078,0.70786,0.70776,0.70784,8000000.0
2009-12-29 00:17:00,0.70784,0.70793,0.70773,0.70788,18100000.0
2009-12-29 00:18:00,0.70781,0.70785,0.70767,0.70767,14500000.0
2009-12-29 00:19:00,0.70785,0.70785,0.70785,0.70785,1600000.0
2009-12-29 00:20:00,0.70785,0.70785,0.70785,0.70785,1600000.0
2009-12-29 00:21:00,0.70785,0.70785,0.70785,0.70785,4800000.0
2009-12-29 00:22:00,0.70785,0.70785,0.70785,0.70785,4000000.0
2009-12-29 00:23:00,0.70785,0.7079,0.70785,0.7079,12200000.0
2009-12-29 00:24:00,0.7079,0.7079,0.70785,0.7079,21600000.0
2009-12-29 00:25:00,0.7079,0.7079,0.7079,0.7079,14200000.0
2009-12-29 00:26:00,0.7077,0.7078,0.7077,0.7078,9600000.0
2009-12-29 00:27:00,0.7079,0.7079,0.7079,0.7079,2000000.0
2009-12-29 00:28:00,0.7079,0.7079,0.7079,0.7079,2000000.0
2009-12-29 00:29:00,0.70795,0.70795,0.70795,0.70795,1000000.0
2009-12-29 00:30:00,0.7079,0.7079,0.7079,0.7079,1000000.0
2009-12-29 00:31:00,0.708,0.708,0.70795,0.70795,29200000.0
2009-12-29 00:32:00,0.70795,0.708,0.70795,0.708,6400000.0
2009-12-29 00:33:00,0.708,0.708,0.708,0.708,1600000.0
2009-12-29 00:34:00,0.7081,0.7081,0.708,0.708,25300000.0
2009-12-29 00:35:00,0.708,0.708,0.708,0.708,1700000.0
2009-12-29 00:36:00,0.70768,0.70793,0.70768,0.70782,23400000.0
2009-12-29 00:37:00,0.70786,0.70795,0.70776,0.70795,21400000.0
2009-12-29 00:38:00,0.70799,0.70799,0.70779,0.7079,38500000.0
2009-12-29 00:39:00,0.708,0.708,0.708,0.708,1000000.0
2009-12-29 00:40:00,0.70773,0.70822,0.70771,0.70775,26100000.0
2009-12-29 00:41:00,0.70766,0.7079,0.70766,0.70778,21600000.0
2009-12-29 00:42:00,0.70774,0.70791,0.7077,0.70773,30900000.0
2009-12-29 00:43:00,0.70782,0.7079,0.7077,0.70783,27200000.0
2009-12-29 00:44:00,0.70787,0.70796,0.70774,0.70778,100200000.0
2009-12-29 00:45:00,0.70755,0.70786,0.70748,0.70786,30900000.0
2009-12-29 00:46:00,0.70787,0.70789,0.70762,0.70762,17900000.0
2009-12-29 00:47:00,0.70763,0.70789,0.70758,0.70789,22600000.0
2009-12-29 00:48:00,0.70791,0.70792,0.70776,0.70787,17800000.0
2009-12-29 00:49:00,0.70778,0.70791,0.70763,0.70789,56800000.0
2009-12-29 00:50:00,0.70782,0.70787,0.70775,0.70787,20500000.0
2009-12-29 00:51:00,0.70795,0.70795,0.70795,0.70795,3300000.0
2009-12-29 00:52:00,0.70795,0.70795,0.7079,0.70795,28600000.0
2009-12-29 00:53:00,0.70795,0.70795,0.7079,0.70795,8000000.0
2009-12-29 00:54:00,0.70795,0.708,0.7079,0.708,18500000.0
2009-12-29 00:55:00,0.70805,0.70805,0.70805,0.70805,4800000.0
2009-12-29 00:56:00,0.70805,0.7081,0.70795,0.70805,32900000.0
2009-12-29 00:57:00,0.70795,0.70795,0.7078,0.70795,22400000.0
2009-12-29 00:58:00,0.70785,0.70785,0.7077,0.7077,8900000.0
2009-12-29 00:59:00,0.70735,0.70745,0.70735,0.70745,15200000.0
2009-12-29 01:00:00,0.70745,0.70775,0.70745,0.7076,37900000.0
2009-12-29 01:01:00,0.70755,0.7076,0.70755,0.7076,4600000.0
2009-12-29 01:02:00,0.70755,0.7076,0.70755,0.70755,7500000.0
2009-12-29 01:03:00,0.70755,0.70755,0.70755,0.70755,3300000.0
2009-12-29 01:04:00,0.70722,0.70749,0.70701,0.70722,114600000.0
2009-12-29 01:05:00,0.70719,0.70728,0.70711,0.70726,34600000.0
2009-12-29 01:06:00,0.70745,0.70755,0.70745,0.70755,3100000.0
2009-12-29 01:07:00,0.70765,0.7079,0.70765,0.7079,39300000.0
2009-12-29 01:08:00,0.70782,0.70782,0.70782,0.70782,3200000.0
2009-12-29 01:09:00,0.7079,0.7081,0.7079,0.7081,9000000.0
2009-12-29 01:10:00,0.70805,0.70805,0.70805,0.70805,2400000.0
2009-12-29 01:11:00,0.70781,0.70805,0.70781,0.70789,67200000.0
2009-12-29 01:12:00,0.708,0.708,0.70795,0.70795,3000000.0
2009-12-29 01:13:00,0.70795,0.70795,0.7079,0.7079,2600000.0
2009-12-29 01:14:00,0.70764,0.70784,0.70764,0.70773,19600000.0
2009-12-29 01:15:00,0.7079,0.7079,0.7079,0.7079,3200000.0
2009-12-29 01:16:00,0.7079,0.7079,0.70785,0.70785,4200000.0
2009-12-29 01:17:00,0.70785,0.70785,0.70785,0.70785,1000000.0
2009-12-29 01:18:00,0.7078,0.7078,0.7078,0.7078,5400000.0
2009-12-29 01:19:00,0.70775,0.7079,0.70775,0.7079,10400000.0
2009-12-29 01:20:00,0.7079,0.7079,0.7079,0.7079,1600000.0
2009-12-29 01:21:00,0.70785,0.70795,0.70785,0.70795,9800000.0
2009-12-29 01:22:00,0.70795,0.70795,0.7078,0.70785,12000000.0
2009-12-29 01:23:00,0.70785,0.70785,0.70785,0.70785,3200000.0
2009-12-29 01:24:00,0.70785,0.70785,0.70785,0.70785,1600000.0
2009-12-29 01:25:00,0.70785,0.7081,0.70785,0.7081,35400000.0
2009-12-29 01:26:00,0.7081,0.7081,0.7081,0.7081,3200000.0
2009-12-29 01:27:00,0.7081,0.7081,0.7081,0.7081,1600000.0
2009-12-29 01:28:00,0.70784,0.70796,0.70778,0.70796,16200000.0
2009-12-29 01:29:00,0.70785,0.70805,0.70784,0.70798,18600000.0
2009-12-29 01:30:00,0.7081,0.7081,0.708,0.708,11200000.0
2009-12-29 01:31:00,0.708,0.70805,0.708,0.70805,6400000.0
2009-12-29 01:32:00,0.70805,0.70805,0.70805,0.70805,3200000.0
2009-12-29 01:33:00,0.70766,0.70789,0.70766,0.70778,58000000.0
2009-12-29 01:34:00,0.70805,0.70805,0.70805,0.70805,1600000.0
2009-12-29 01:35:00,0.70805,0.70805,0.70785,0.70785,10500000.0
2009-12-29 01:36:00,0.70775,0.7078,0.70775,0.7078,14000000.0
2009-12-29 01:37:00,0.70775,0.70775,0.70775,0.70775,2400000.0
2009-12-29 01:38:00,0.7074,0.70763,0.7074,0.70757,16800000.0
2009-12-29 01:39:00,0.70762,0.70768,0.70755,0.70758,32500000.0
2009-12-29 01:40:00,0.70756,0.7076,0.70735,0.70739,16000000.0
2009-12-29 01:41:00,0.70775,0.70775,0.7077,0.7077,9000000.0
2009-12-29 01:42:00,0.70733,0.70762,0.70724,0.70727,45400000.0
2009-12-29 01:43:00,0.70728,0.70749,0.70725,0.70749,26600000.0
2009-12-29 01:44:00,0.70739,0.70758,0.70724,0.70752,25400000.0
2009-12-29 01:45:00,0.7077,0.7077,0.7077,0.7077,2400000.0
2009-12-29 01:46:00,0.7077,0.70775,0.7077,0.70775,4400000.0
2009-12-29 01:47:00,0.70775,0.70775,0.7076,0.70775,35400000.0
2009-12-29 01:48:00,0.70775,0.70775,0.7077,0.7077,3400000.0
2009-12-29 01:49:00,0.70738,0.70756,0.70732,0.70749,27700000.0
2009-12-29 01:50:00,0.70754,0.70754,0.70729,0.7075,47600000.0
2009-12-29 01:51:00,0.70765,0.7078,0.70755,0.7076,51000000.0
2009-12-29 01:52:00,0.70755,0.7076,0.70755,0.7076,8700000.0
2009-12-29 01:53:00,0.70755,0.70755,0.70755,0.70755,2400000.0
2009-12-29 01:54:00,0.70755,0.70755,0.70755,0.70755,2400000.0
2009-12-29 01:55:00,0.70755,0.70755,0.70755,0.70755,3000000.0
2009-12-29 01:56:00,0.7075,0.7075,0.7075,0.7075,2000000.0
2009-12-29 01:57:00,0.70745,0.7075,0.70745,0.7075,5000000.0
2009-12-29 01:58:00,0.7075,0.7075,0.70745,0.70745,2000000.0
2009-12-29 01:59:00,0.70745,0.70745,0.7074,0.7074,3000000.0
2009-12-29 02:00:00,0.7074,0.7075,0.7074,0.70745,15600000.0
2009-12-29 02:01:00,0.70745,0.70765,0.70745,0.70765,17600000.0
2009-12-29 02:02:00,0.7077,0.7077,0.7077,0.7077,4800000.0
2009-12-29 02:03:00,0.7077,0.7077,0.7077,0.7077,3200000.0
2009-12-29 02:04:00,0.70765,0.70765,0.70765,0.70765,2400000.0
2009-12-29 02:05:00,0.70765,0.70805,0.70765,0.708,51000000.0
2009-12-29 02:06:00,0.708,0.708,0.7079,0.7079,11500000.0
2009-12-29 02:07:00,0.7079,0.70805,0.7079,0.70805,40500000.0
2009-12-29 02:08:00,0.70789,0.70789,0.70774,0.70774,21600000.0
2009-12-29 02:09:00,0.708,0.708,0.708,0.708,2400000.0
2009-12-29 02:10:00,0.70776,0.70805,0.70767,0.70771,41600000.0
2009-12-29 02:11:00,0.708,0.708,0.708,0.708,2400000.0
2009-12-29 02:12:00,0.70767,0.7078,0.70756,0.70775,21600000.0
2009-12-29 02:13:00,0.708,0.708,0.70795,0.708,11200000.0
2009-12-29 02:14:00,0.70805,0.70805,0.708,0.708,6400000.0
2009-12-29 02:15:00,0.708,0.708,0.708,0.708,2400000.0
2009-12-29 02:16:00,0.70795,0.70795,0.70795,0.70795,5700000.0
2009-12-29 02:17:00,0.70795,0.70795,0.70795,0.70795,4900000.0
2009-12-29 02:18:00,0.70743,0.70769,0.70722,0.70768,11200000.0
2009-12-29 02:19:00,0.70815,0.70815,0.70795,0.70795,3000000.0
2009-12-29 02:20:00,0.70795,0.70795,0.70795,0.70795,7000000.0
2009-12-29 02:21:00,0.70785,0.70795,0.70785,0.70795,7400000.0
2009-12-29 02:22:00,0.7079,0.7079,0.7079,0.7079,1600000.0
2009-12-29 02:23:00,0.7079,0.7079,0.70765,0.70765,45200000.0
2009-12-29 02:24:00,0.70765,0.7078,0.7076,0.70775,227200000.0
2009-12-29 02:25:00,0.70775,0.70775,0.7077,0.70775,8000000.0
2009-12-29 02:26:00,0.70775,0.70775,0.70715,0.7075,61200000.0
2009-12-29 02:27:00,0.7075,0.7075,0.7075,0.7075,6400000.0
2009-12-29 02:28:00,0.7075,0.7075,0.7075,0.7075,3000000.0
2009-12-29 02:29:00,0.70745,0.70745,0.70745,0.70745,4000000.0
2009-12-29 02:30:00,0.70745,0.7075,0.70745,0.7075,19400000.0
2009-12-29 02:31:00,0.70745,0.70745,0.70745,0.70745,3200000.0
2009-12-29 02:32:00,0.70745,0.70745,0.70745,0.70745,11200000.0
2009-12-29 02:33:00,0.70723,0.70731,0.70707,0.70711,13200000.0
2009-12-29 02:34:00,0.70718,0.70739,0.7071,0.70739,61600000.0
2009-12-29 02:35:00,0.70745,0.70745,0.70725,0.70725,56000000.0
2009-12-29 02:36:00,0.70725,0.70725,0.70725,0.70725,3200000.0
2009-12-29 02:37:00,0.7072,0.7072,0.7072,0.7072,4800000.0
2009-12-29 02:38:00,0.70725,0.70725,0.7072,0.7072,19600000.0
2009-12-29 02:39:00,0.7072,0.7072,0.7072,0.7072,4800000.0
2009-12-29 02:40:00,0.7072,0.7073,0.7072,0.7073,13800000.0
2009-12-29 02:41:00,0.7073,0.70735,0.7072,0.7073,48300000.0
2009-12-29 02:42:00,0.70725,0.7073,0.7072,0.7072,36600000.0
2009-12-29 02:43:00,0.7072,0.7072,0.7072,0.7072,4800000.0
2009-12-29 02:44:00,0.7072,0.7073,0.7072,0.7073,15600000.0
2009-12-29 02:45:00,0.70725,0.70725,0.70725,0.70725,2400000.0
2009-12-29 02:46:00,0.7073,0.70785,0.7073,0.70765,60200000.0
2009-12-29 02:47:00,0.70765,0.70765,0.7075,0.70755,24000000.0
2009-12-29 02:48:00,0.70755,0.7078,0.7075,0.70775,64800000.0
2009-12-29 02:49:00,0.70775,0.70785,0.70775,0.70785,33600000.0
2009-12-29 02:50:00,0.70785,0.70785,0.7078,0.7078,7200000.0
2009-12-29 02:51:00,0.7078,0.7078,0.7078,0.7078,3200000.0
2009-12-29 02:52:00,0.7078,0.7078,0.70775,0.7078,9800000.0
2009-12-29 02:53:00,0.7078,0.7078,0.70775,0.7078,31000000.0
2009-12-29 02:54:00,0.7078,0.7078,0.7077,0.7077,20200000.0
2009-12-29 02:55:00,0.70765,0.7078,0.7072,0.7077,116700000.0
2009-12-29 02:56:00,0.7077,0.7077,0.7075,0.7077,25000000.0
2009-12-29 02:57:00,0.7076,0.7077,0.7075,0.7077,22400000.0
2009-12-29 02:58:00,0.7077,0.7077,0.7075,0.7077,13200000.0
2009-12-29 02:59:00,0.70765,0.7077,0.7074,0.70755,71200000.0
2009-12-29 03:00:00,0.7076,0.7076,0.7075,0.70755,20800000.0
2009-12-29 03:01:00,0.7075,0.7075,0.7075,0.7075,4800000.0
2009-12-29 03:02:00,0.70745,0.70745,0.70745,0.70745,12000000.0
2009-12-29 03:03:00,0.70745,0.7077,0.70745,0.70765,61300000.0
2009-12-29 03:04:00,0.70765,0.7077,0.70745,0.70755,64800000.0
2009-12-29 03:05:00,0.70755,0.70755,0.70755,0.70755,3200000.0
2009-12-29 03:06:00,0.70713,0.70742,0.7071,0.70742,25800000.0
2009-12-29 03:07:00,0.70755,0.70755,0.70755,0.70755,1600000.0
2009-12-29 03:08:00,0.70755,0.70775,0.70755,0.70775,17800000.0
2009-12-29 03:09:00,0.7077,0.7077,0.7077,0.7077,1000000.0
2009-12-29 03:10:00,0.7077,0.7077,0.7075,0.7076,34400000.0
2009-12-29 03:11:00,0.7076,0.7076,0.70755,0.70755,7400000.0
2009-12-29 03:12:00,0.70755,0.70755,0.70755,0.70755,9600000.0
2009-12-29 03:13:00,0.70755,0.7076,0.70755,0.7076,17000000.0
2009-12-29 03:14:00,0.7076,0.7076,0.70755,0.70755,18600000.0
2009-12-29 03:15:00,0.70755,0.70775,0.7075,0.7077,100100000.0
2009-12-29 03:16:00,0.70765,0.70765,0.70765,0.70765,3300000.0
2009-12-29 03:17:00,0.7075,0.7075,0.7075,0.7075,1600000.0
2009-12-29 03:18:00,0.7076,0.7076,0.7076,0.7076,3400000.0
2009-12-29 03:19:00,0.70745,0.70748,0.7074,0.70748,25900000.0
2009-12-29 03:20:00,0.70737,0.70737,0.70694,0.70722,28100000.0
2009-12-29 03:21:00,0.70765,0.70765,0.70765,0.70765,2000000.0
2009-12-29 03:22:00,0.70765,0.70765,0.70765,0.70765,1000000.0
2009-12-29 03:23:00,0.70748,0.70748,0.70726,0.70734,18500000.0
2009-12-29 03:24:00,0.7073,0.70745,0.70714,0.70745,22100000.0
2009-12-29 03:25:00,0.70775,0.70775,0.7077,0.70775,6500000.0
2009-12-29 03:26:00,0.7077,0.7077,0.7077,0.7077,3300000.0
2009-12-29 03:27:00,0.70775,0.7078,0.70775,0.7078,4800000.0
2009-12-29 03:28:00,0.70775,0.70775,0.70775,0.70775,6900000.0
2009-12-29 03:29:00,0.70747,0.70758,0.70727,0.70727,29800000.0
2009-12-29 03:30:00,0.70775,0.70775,0.7077,0.7077,21200000.0
2009-12-29 03:31:00,0.7077,0.7077,0.7077,0.7077,1000000.0
2009-12-29 03:32:00,0.70765,0.70765,0.70765,0.70765,4800000.0
2009-12-29 03:33:00,0.70765,0.70765,0.70765,0.70765,4800000.0
2009-12-29 03:34:00,0.70756,0.70765,0.70733,0.70759,27100000.0
2009-12-29 03:35:00,0.70765,0.70765,0.70765,0.70765,1600000.0
2009-12-29 03:36:00,0.70756,0.70759,0.70714,0.70733,51600000.0
2009-12-29 03:37:00,0.70765,0.7077,0.70765,0.7077,11400000.0
2009-12-29 03:38:00,0.70765,0.70765,0.70765,0.70765,1000000.0
2009-12-29 03:39:00,0.70749,0.70761,0.70712,0.70761,27600000.0
2009-12-29 03:40:00,0.70762,0.70771,0.70723,0.70764,41200000.0
2009-12-29 03:41:00,0.70765,0.70765,0.7076,0.70765,5000000.0
2009-12-29 03:42:00,0.70765,0.70765,0.70755,0.70765,15000000.0
2009-12-29 03:43:00,0.7076,0.7077,0.70755,0.7077,17100000.0
2009-12-29 03:44:00,0.70765,0.70765,0.70765,0.70765,2400000.0
2009-12-29 03:45:00,0.70729,0.70745,0.70718,0.70741,16000000.0
2009-12-29 03:46:00,0.70721,0.70721,0.70669,0.70707,19200000.0
2009-12-29 03:47:00,0.70765,0.7077,0.70765,0.7077,19100000.0
2009-12-29 03:48:00,0.7077,0.7078,0.7077,0.7078,9800000.0
2009-12-29 03:49:00,0.70775,0.70775,0.70775,0.70775,3200000.0
2009-12-29 03:50:00,0.70775,0.70775,0.70775,0.70775,3200000.0
2009-12-29 03:51:00,0.70775,0.70775,0.7077,0.7077,10900000.0
2009-12-29 03:52:00,0.7077,0.7077,0.70765,0.70765,5200000.0
2009-12-29 03:53:00,0.70765,0.70765,0.70765,0.70765,14600000.0
2009-12-29 03:54:00,0.70765,0.70765,0.70765,0.70765,6700000.0
2009-12-29 03:55:00,0.70765,0.7079,0.7076,0.7079,38400000.0
2009-12-29 03:56:00,0.7079,0.7079,0.70765,0.70775,54900000.0
2009-12-29 03:57:00,0.70775,0.70775,0.70775,0.70775,1600000.0
2009-12-29 03:58:00,0.7077,0.7078,0.7077,0.70775,5200000.0
2009-12-29 03:59:00,0.70775,0.7078,0.7077,0.7077,49100000.0
2009-12-29 04:00:00,0.7077,0.7079,0.7077,0.7079,55900000.0
2009-12-29 04:01:00,0.7079,0.70795,0.70785,0.7079,10300000.0
2009-12-29 04:02:00,0.708,0.708,0.708,0.708,1600000.0
2009-12-29 04:03:00,0.708,0.708,0.70795,0.708,12000000.0
2009-12-29 04:04:00,0.708,0.7081,0.70785,0.70785,20000000.0
2009-12-29 04:05:00,0.70775,0.7078,0.70775,0.7078,3200000.0
2009-12-29 04:06:00,0.70752,0.70784,0.70752,0.7076,27200000.0
2009-12-29 04:07:00,0.70775,0.70775,0.70775,0.70775,1600000.0
2009-12-29 04:08:00,0.7078,0.7078,0.7078,0.7078,1600000.0
2009-12-29 04:09:00,0.70757,0.70765,0.70736,0.70736,49300000.0
2009-12-29 04:10:00,0.7078,0.70785,0.70755,0.7076,91300000.0
2009-12-29 04:11:00,0.7077,0.70785,0.7075,0.7075,81800000.0
2009-12-29 04:12:00,0.7075,0.70755,0.7073,0.70745,101700000.0
2009-12-29 04:13:00,0.70745,0.70745,0.7073,0.70745,37000000.0
2009-12-29 04:14:00,0.70745,0.70745,0.70745,0.70745,6400000.0
2009-12-29 04:15:00,0.70745,0.70745,0.7074,0.7074,12800000.0
2009-12-29 04:16:00,0.70735,0.7074,0.70735,0.7074,4800000.0
2009-12-29 04:17:00,0.70735,0.70735,0.70735,0.70735,1600000.0
2009-12-29 04:18:00,0.7072,0.70727,0.70716,0.70727,93000000.0
2009-12-29 04:19:00,0.70735,0.70735,0.70725,0.70725,12800000.0
2009-12-29 04:20:00,0.70735,0.7075,0.70725,0.70725,39200000.0
2009-12-29 04:21:00,0.70735,0.70735,0.7073,0.7073,11200000.0
2009-12-29 04:22:00,0.7073,0.7073,0.7073,0.7073,1600000.0
2009-12-29 04:23:00,0.7073,0.7074,0.7073,0.7074,20800000.0
2009-12-29 04:24:00,0.7074,0.7074,0.70735,0.70735,22400000.0
2009-12-29 04:25:00,0.70735,0.7074,0.70735,0.70735,8000000.0
2009-12-29 04:26:00,0.70707,0.70711,0.70665,0.7068,42400000.0
2009-12-29 04:27:00,0.70735,0.7074,0.70735,0.7074,16000000.0
2009-12-29 04:28:00,0.70735,0.7074,0.70735,0.7074,14800000.0
2009-12-29 04:29:00,0.7074,0.7074,0.7074,0.7074,1700000.0
2009-12-29 04:30:00,0.70745,0.70745,0.70745,0.70745,11200000.0
2009-12-29 04:31:00,0.70755,0.7076,0.70745,0.70745,37000000.0
2009-12-29 04:32:00,0.70728,0.70748,0.70701,0.70748,19400000.0
2009-12-29 04:33:00,0.70745,0.70745,0.70745,0.70745,3200000.0
2009-12-29 04:34:00,0.70698,0.70727,0.70683,0.70718,45000000.0
2009-12-29 04:35:00,0.7074,0.7074,0.7074,0.7074,1600000.0
2009-12-29 04:36:00,0.7074,0.7074,0.7074,0.7074,1600000.0
2009-12-29 04:37:00,0.70709,0.70722,0.70698,0.70705,7800000.0
2009-12-29 04:38:00,0.7074,0.7074,0.7074,0.7074,1600000.0
2009-12-29 04:39:00,0.7074,0.7074,0.7074,0.7074,3200000.0
2009-12-29 04:40:00,0.70745,0.7075,0.7072,0.7073,34000000.0
2009-12-29 04:41:00,0.7073,0.7073,0.7073,0.7073,3200000.0
2009-12-29 04:42:00,0.7073,0.7073,0.7073,0.7073,3200000.0
2009-12-29 04:43:00,0.7073,0.7073,0.7072,0.7072,14400000.0
2009-12-29 04:44:00,0.70717,0.70721,0.70691,0.70713,19600000.0
2009-12-29 04:45:00,0.7073,0.7073,0.7073,0.7073,1600000.0
2009-12-29 04:46:00,0.70725,0.7073,0.70715,0.70725,41300000.0
2009-12-29 04:47:00,0.70686,0.70712,0.70678,0.70678,12800000.0
2009-12-29 04:48:00,0.70684,0.70704,0.70659,0.7068,12800000.0
2009-12-29 04:49:00,0.70697,0.70713,0.7069,0.70698,20800000.0
2009-12-29 04:50:00,0.70684,0.70726,0.70682,0.70699,18400000.0
2009-12-29 04:51:00,0.70725,0.7073,0.70725,0.7073,15400000.0
2009-12-29 04:52:00,0.7073,0.7073,0.7073,0.7073,1600000.0
2009-12-29 04:53:00,0.70705,0.70707,0.70678,0.70682,70200000.0
2009-12-29 04:54:00,0.7073,0.70735,0.7073,0.70735,3200000.0
2009-12-29 04:55:00,0.70707,0.70714,0.70682,0.70714,30600000.0
2009-12-29 04:56:00,0.7071,0.70721,0.70686,0.70703,30400000.0
2009-12-29 04:57:00,0.7072,0.7072,0.70695,0.70695,15800000.0
2009-12-29 04:58:00,0.70695,0.7071,0.70695,0.7071,27700000.0
2009-12-29 04:59:00,0.70705,0.7072,0.70705,0.7072,34100000.0
2009-12-29 05:00:00,0.70725,0.70725,0.7071,0.70715,72700000.0
2009-12-29 05:01:00,0.70715,0.7072,0.70715,0.7072,20600000.0
2009-12-29 05:02:00,0.70715,0.70725,0.70715,0.70725,36100000.0
2009-12-29 05:03:00,0.70725,0.70725,0.70725,0.70725,1600000.0
2009-12-29 05:04:00,0.70725,0.70725,0.70725,0.70725,4800000.0
2009-12-29 05:05:00,0.70725,0.70725,0.7072,0.7072,6500000.0
2009-12-29 05:06:00,0.7072,0.70735,0.7072,0.7073,25800000.0
2009-12-29 05:07:00,0.70725,0.70725,0.70725,0.70725,4800000.0
2009-12-29 05:08:00,0.70725,0.70725,0.70725,0.70725,1600000.0
2009-12-29 05:09:00,0.70708,0.70716,0.70705,0.70716,37100000.0
2009-12-29 05:10:00,0.70735,0.70745,0.7073,0.7073,35600000.0
2009-12-29 05:11:00,0.70725,0.70725,0.70725,0.70725,3400000.0
2009-12-29 05:12:00,0.70694,0.70706,0.70692,0.70702,26900000.0
2009-12-29 05:13:00,0.7073,0.7073,0.7073,0.7073,1600000.0
2009-12-29 05:14:00,0.70725,0.70725,0.70705,0.70715,41000000.0
2009-12-29 05:15:00,0.7072,0.7072,0.7072,0.7072,4800000.0
2009-12-29 05:16:00,0.7069,0.70698,0.70676,0.70676,28800000.0
2009-12-29 05:17:00,0.70725,0.70725,0.70725,0.70725,35800000.0
2009-12-29 05:18:00,0.70725,0.7073,0.70725,0.7073,11400000.0
2009-12-29 05:19:00,0.7073,0.7073,0.7073,0.7073,1600000.0
2009-12-29 05:20:00,0.7073,0.7073,0.70725,0.70725,24600000.0
2009-12-29 05:21:00,0.7073,0.70745,0.70725,0.70725,43000000.0
2009-12-29 05:22:00,0.70725,0.70735,0.70725,0.70725,38300000.0
2009-12-29 05:23:00,0.70725,0.70725,0.7071,0.70715,39300000.0
2009-12-29 05:24:00,0.70687,0.70705,0.7067,0.70673,40900000.0
2009-12-29 05:25:00,0.70684,0.70694,0.70682,0.70689,36200000.0
2009-12-29 05:26:00,0.707,0.70706,0.70684,0.70684,59700000.0
2009-12-29 05:27:00,0.7068,0.70705,0.7067,0.70684,43300000.0
2009-12-29 05:28:00,0.70708,0.70711,0.70672,0.70678,45000000.0
2009-12-29 05:29:00,0.70692,0.70701,0.70683,0.70701,57900000.0
2009-12-29 05:30:00,0.70715,0.7072,0.70715,0.7072,9400000.0
2009-12-29 05:31:00,0.7072,0.7072,0.7072,0.7072,1000000.0
2009-12-29 05:32:00,0.70691,0.70704,0.7068,0.70689,31500000.0
2009-12-29 05:33:00,0.70702,0.70723,0.70676,0.70682,38800000.0
2009-12-29 05:34:00,0.70715,0.70715,0.70715,0.70715,5300000.0
2009-12-29 05:35:00,0.70715,0.70715,0.70715,0.70715,5300000.0
2009-12-29 05:36:00,0.70696,0.70705,0.70675,0.70676,16400000.0
2009-12-29 05:37:00,0.7072,0.70725,0.7072,0.70725,13200000.0
2009-12-29 05:38:00,0.70725,0.70725,0.70725,0.70725,1600000.0
2009-12-29 05:39:00,0.7072,0.70725,0.7072,0.70725,5400000.0
2009-12-29 05:40:00,0.7072,0.7072,0.7072,0.7072,5500000.0
2009-12-29 05:41:00,0.7072,0.7072,0.7072,0.7072,5900000.0
2009-12-29 05:42:00,0.7072,0.7072,0.7072,0.7072,2100000.0
2009-12-29 05:43:00,0.7072,0.7072,0.707,0.70715,19900000.0
2009-12-29 05:44:00,0.70715,0.70715,0.70715,0.70715,1700000.0
2009-12-29 05:45:00,0.70671,0.70688,0.70668,0.70682,33500000.0
2009-12-29 05:46:00,0.70687,0.70696,0.70663,0.70696,40500000.0
2009-12-29 05:47:00,0.70701,0.70701,0.70665,0.70677,21800000.0
2009-12-29 05:48:00,0.70715,0.7072,0.70715,0.7072,21700000.0
2009-12-29 05:49:00,0.70715,0.70715,0.70715,0.70715,12900000.0
2009-12-29 05:50:00,0.70715,0.70715,0.70715,0.70715,9700000.0
2009-12-29 05:51:00,0.70697,0.707,0.70674,0.70674,15400000.0
2009-12-29 05:52:00,0.70678,0.70698,0.70667,0.70678,10800000.0
2009-12-29 05:53:00,0.70715,0.70715,0.7071,0.7071,8200000.0
2009-12-29 05:54:00,0.70715,0.7072,0.70715,0.7072,9800000.0
2009-12-29 05:55:00,0.7072,0.7072,0.70715,0.70715,9900000.0
2009-12-29 05:56:00,0.70672,0.70696,0.70668,0.70696,35200000.0
2009-12-29 05:57:00,0.70701,0.70701,0.70663,0.707,131200000.0
2009-12-29 05:58:00,0.7072,0.70725,0.7072,0.70725,5800000.0
2009-12-29 05:59:00,0.70725,0.70725,0.70725,0.70725,4800000.0
2009-12-29 06:00:00,0.7073,0.7074,0.7073,0.7074,4000000.0
2009-12-29 06:01:00,0.7074,0.7074,0.7074,0.7074,13100000.0
2009-12-29 06:02:00,0.7074,0.7074,0.7074,0.7074,2800000.0
2009-12-29 06:03:00,0.7074,0.7075,0.7074,0.7074,17600000.0
2009-12-29 06:04:00,0.70745,0.70745,0.7074,0.7074,3000000.0
2009-12-29 06:05:00,0.70704,0.70721,0.70691,0.70708,47600000.0
2009-12-29 06:06:00,0.7074,0.7074,0.7074,0.7074,2000000.0
2009-12-29 06:07:00,0.7074,0.7074,0.7074,0.7074,3000000.0
2009-12-29 06:08:00,0.7074,0.7074,0.7073,0.7073,24600000.0
2009-12-29 06:09:00,0.7073,0.7073,0.7073,0.7073,1600000.0
2009-12-29 06:10:00,0.70719,0.70762,0.70704,0.70727,29400000.0
2009-12-29 06:11:00,0.7073,0.70735,0.7073,0.70735,44300000.0
2009-12-29 06:12:00,0.7073,0.70735,0.7073,0.70735,8800000.0
2009-12-29 06:13:00,0.70735,0.70735,0.70735,0.70735,12800000.0
2009-12-29 06:14:00,0.7073,0.7073,0.7073,0.7073,6300000.0
2009-12-29 06:15:00,0.7073,0.7073,0.7073,0.7073,4000000.0
2009-12-29 06:16:00,0.7073,0.7073,0.7073,0.7073,6000000.0
2009-12-29 06:17:00,0.7073,0.7074,0.7073,0.70735,18000000.0
2009-12-29 06:18:00,0.70735,0.70735,0.70735,0.70735,12800000.0
2009-12-29 06:19:00,0.70735,0.70735,0.70735,0.70735,1600000.0
2009-12-29 06:20:00,0.70711,0.70745,0.70688,0.70717,111600000.0
2009-12-29 06:21:00,0.70716,0.70727,0.70703,0.70703,163600000.0
2009-12-29 06:22:00,0.7074,0.70745,0.70735,0.70745,38800000.0
2009-12-29 06:23:00,0.70745,0.70745,0.70745,0.70745,49600000.0
2009-12-29 06:24:00,0.70745,0.70745,0.7074,0.7074,34400000.0
2009-12-29 06:25:00,0.7074,0.70745,0.7074,0.7074,4800000.0
2009-12-29 06:26:00,0.70745,0.70745,0.70745,0.70745,4800000.0
2009-12-29 06:27:00,0.70745,0.70745,0.70745,0.70745,1600000.0
2009-12-29 06:28:00,0.70745,0.70745,0.70745,0.70745,1600000.0
2009-12-29 06:29:00,0.70745,0.70745,0.70745,0.70745,4800000.0
2009-12-29 06:30:00,0.70745,0.7076,0.70745,0.7076,37900000.0
2009-12-29 06:31:00,0.7076,0.7076,0.7076,0.7076,1700000.0
2009-12-29 06:32:00,0.7076,0.7076,0.7076,0.7076,1700000.0
2009-12-29 06:33:00,0.7076,0.7076,0.7076,0.7076,1700000.0
2009-12-29 06:34:00,0.7077,0.7079,0.7077,0.7078,62400000.0
2009-12-29 06:35:00,0.70795,0.70795,0.7078,0.7078,3000000.0
2009-12-29 06:36:00,0.70775,0.70775,0.7077,0.7077,9800000.0
2009-12-29 06:37:00,0.7077,0.7077,0.7077,0.7077,4800000.0
2009-12-29 06:38:00,0.70749,0.70749,0.70688,0.70734,52200000.0
2009-12-29 06:39:00,0.70749,0.70757,0.70735,0.70753,28000000.0
2009-12-29 06:40:00,0.70762,0.7081,0.70759,0.70764,74000000.0
2009-12-29 06:41:00,0.70765,0.70765,0.70735,0.70735,30200000.0
2009-12-29 06:42:00,0.7074,0.7074,0.70735,0.7074,9000000.0
2009-12-29 06:43:00,0.70735,0.70745,0.70735,0.70745,4800000.0
2009-12-29 06:44:00,0.70745,0.7075,0.7074,0.7075,26800000.0
2009-12-29 06:45:00,0.7075,0.7075,0.7074,0.7074,27000000.0
2009-12-29 06:46:00,0.70745,0.7076,0.7074,0.7076,102700000.0
2009-12-29 06:47:00,0.7076,0.7076,0.7076,0.7076,9600000.0
2009-12-29 06:48:00,0.7076,0.7076,0.70755,0.70755,11700000.0
2009-12-29 06:49:00,0.70755,0.7076,0.70755,0.7076,9900000.0
2009-12-29 06:50:00,0.7076,0.7076,0.7076,0.7076,1700000.0
2009-12-29 06:51:00,0.7076,0.7077,0.7076,0.7077,108300000.0
2009-12-29 06:52:00,0.7077,0.7078,0.7077,0.7078,54000000.0
2009-12-29 06:53:00,0.7078,0.7078,0.70775,0.70775,9200000.0
2009-12-29 06:54:00,0.70775,0.70775,0.7077,0.7077,24700000.0
2009-12-29 06:55:00,0.7077,0.7077,0.7077,0.7077,8300000.0
2009-12-29 06:56:00,0.70775,0.70785,0.7077,0.7078,104600000.0
2009-12-29 06:57:00,0.7078,0.7078,0.7078,0.7078,8200000.0
2009-12-29 06:58:00,0.7078,0.7078,0.70775,0.70775,20000000.0
2009-12-29 06:59:00,0.70775,0.70775,0.70775,0.70775,4900000.0
2009-12-29 07:00:00,0.70775,0.70775,0.7077,0.7077,8200000.0
2009-12-29 07:01:00,0.70762,0.70763,0.7073,0.70743,40900000.0
2009-12-29 07:02:00,0.7077,0.7077,0.7077,0.7077,18400000.0
2009-12-29 07:03:00,0.7077,0.7077,0.7077,0.7077,11200000.0
2009-12-29 07:04:00,0.70765,0.70765,0.7076,0.7076,12200000.0
2009-12-29 07:05:00,0.70755,0.70765,0.70755,0.7076,17900000.0
2009-12-29 07:06:00,0.7076,0.70765,0.7076,0.70765,3200000.0
2009-12-29 07:07:00,0.70765,0.70765,0.7076,0.7076,3300000.0
2009-12-29 07:08:00,0.70753,0.70755,0.70744,0.70748,37200000.0
2009-12-29 07:09:00,0.7076,0.7076,0.7076,0.7076,3400000.0
2009-12-29 07:10:00,0.7076,0.7076,0.70755,0.70755,17400000.0
2009-12-29 07:11:00,0.70755,0.70755,0.70755,0.70755,3200000.0
2009-12-29 07:12:00,0.70724,0.70741,0.70673,0.70704,36600000.0
2009-12-29 07:13:00,0.70755,0.70755,0.70755,0.70755,14500000.0
2009-12-29 07:14:00,0.70755,0.70755,0.7075,0.70755,12200000.0
2009-12-29 07:15:00,0.70755,0.70755,0.70755,0.70755,1600000.0
2009-12-29 07:16:00,0.70755,0.70765,0.7075,0.70765,41200000.0
2009-12-29 07:17:00,0.7076,0.70765,0.7076,0.70765,8200000.0
2009-12-29 07:18:00,0.7076,0.7076,0.7076,0.7076,4900000.0
2009-12-29 07:19:00,0.70743,0.70755,0.70731,0.70755,35200000.0
2009-12-29 07:20:00,0.70743,0.70775,0.70726,0.70726,29000000.0
2009-12-29 07:21:00,0.70765,0.7079,0.70765,0.70785,76100000.0
2009-12-29 07:22:00,0.70785,0.7079,0.7078,0.7078,28700000.0
2009-12-29 07:23:00,0.7078,0.7079,0.7078,0.7079,76900000.0
2009-12-29 07:24:00,0.7079,0.7079,0.7078,0.7078,10000000.0
2009-12-29 07:25:00,0.7078,0.70785,0.70775,0.7078,33500000.0
2009-12-29 07:26:00,0.70785,0.70785,0.70785,0.70785,35800000.0
2009-12-29 07:27:00,0.70785,0.70785,0.7078,0.7078,8000000.0
2009-12-29 07:28:00,0.7078,0.7078,0.70775,0.70775,17200000.0
2009-12-29 07:29:00,0.70775,0.70775,0.70775,0.70775,4800000.0
2009-12-29 07:30:00,0.70775,0.7078,0.7077,0.7078,50300000.0
2009-12-29 07:31:00,0.7078,0.7078,0.70775,0.70775,5200000.0
2009-12-29 07:32:00,0.70754,0.70776,0.70747,0.70772,83800000.0
2009-12-29 07:33:00,0.70759,0.70764,0.70746,0.70754,54200000.0
2009-12-29 07:34:00,0.70775,0.7078,0.70775,0.7078,9700000.0
2009-12-29 07:35:00,0.7078,0.7078,0.70775,0.70775,27900000.0
2009-12-29 07:36:00,0.70775,0.7078,0.70775,0.7078,19400000.0
2009-12-29 07:37:00,0.7078,0.7078,0.70775,0.70775,21000000.0
2009-12-29 07:38:00,0.70785,0.70786,0.70724,0.70726,34100000.0
2009-12-29 07:39:00,0.70734,0.70777,0.70734,0.70764,13600000.0
2009-12-29 07:40:00,0.70756,0.70809,0.70727,0.70762,37200000.0
2009-12-29 07:41:00,0.70775,0.7079,0.70775,0.7078,32500000.0
2009-12-29 07:42:00,0.7078,0.70795,0.7078,0.7079,115800000.0
2009-12-29 07:43:00,0.7079,0.7079,0.7079,0.7079,3300000.0
2009-12-29 07:44:00,0.7079,0.7079,0.7079,0.7079,1700000.0
2009-12-29 07:45:00,0.70785,0.70795,0.7078,0.7079,84600000.0
2009-12-29 07:46:00,0.7079,0.70805,0.7079,0.708,28500000.0
2009-12-29 07:47:00,0.70795,0.70795,0.7079,0.70795,62300000.0
2009-12-29 07:48:00,0.70805,0.70815,0.708,0.708,33700000.0
2009-12-29 07:49:00,0.708,0.708,0.7079,0.70795,53900000.0
2009-12-29 07:50:00,0.70795,0.70795,0.7078,0.7079,48400000.0
2009-12-29 07:51:00,0.70785,0.7079,0.70785,0.7079,7200000.0
2009-12-29 07:52:00,0.70785,0.70785,0.70785,0.70785,16000000.0
2009-12-29 07:53:00,0.70785,0.70785,0.70785,0.70785,5600000.0
2009-12-29 07:54:00,0.7079,0.7079,0.7079,0.7079,1600000.0
2009-12-29 07:55:00,0.7079,0.7079,0.70785,0.70785,26600000.0
2009-12-29 07:56:00,0.70785,0.7079,0.70785,0.7079,39600000.0
2009-12-29 07:57:00,0.7079,0.7079,0.70785,0.70785,16900000.0
2009-12-29 07:58:00,0.70785,0.7079,0.70785,0.7079,10500000.0
2009-12-29 07:59:00,0.70774,0.70781,0.70722,0.70768,99700000.0
2009-12-29 08:00:00,0.7079,0.7079,0.70785,0.70785,20500000.0
2009-12-29 08:01:00,0.70785,0.7079,0.70785,0.70785,59700000.0
2009-12-29 08:02:00,0.7079,0.7079,0.7079,0.7079,6500000.0
2009-12-29 08:03:00,0.7079,0.7081,0.70785,0.70805,87200000.0
2009-12-29 08:04:00,0.70805,0.7081,0.70805,0.7081,11300000.0
2009-12-29 08:05:00,0.70805,0.70805,0.70805,0.70805,8000000.0
2009-12-29 08:06:00,0.70805,0.70805,0.70805,0.70805,3200000.0
2009-12-29 08:07:00,0.70805,0.70805,0.70745,0.7076,64600000.0
2009-12-29 08:08:00,0.7076,0.7076,0.7076,0.7076,4800000.0
2009-12-29 08:09:00,0.70755,0.70755,0.7075,0.70755,19300000.0
2009-12-29 08:10:00,0.70755,0.7076,0.7075,0.7076,19300000.0
2009-12-29 08:11:00,0.7076,0.7076,0.7076,0.7076,6400000.0
2009-12-29 08:12:00,0.70727,0.70746,0.70724,0.70743,31200000.0
2009-12-29 08:13:00,0.7076,0.7076,0.7076,0.7076,1600000.0
2009-12-29 08:14:00,0.7076,0.7076,0.7076,0.7076,4800000.0
2009-12-29 08:15:00,0.7076,0.7076,0.7075,0.7076,16200000.0
2009-12-29 08:16:00,0.7076,0.7076,0.7076,0.7076,3200000.0
2009-12-29 08:17:00,0.70711,0.70734,0.70708,0.70725,66700000.0
2009-12-29 08:18:00,0.70765,0.7078,0.70765,0.7078,40400000.0
2009-12-29 08:19:00,0.7078,0.7079,0.7078,0.7079,27600000.0
2009-12-29 08:20:00,0.70785,0.7079,0.7078,0.7079,19600000.0
2009-12-29 08:21:00,0.70785,0.70795,0.70785,0.70795,57400000.0
2009-12-29 08:22:00,0.70795,0.7082,0.70795,0.7082,47800000.0
2009-12-29 08:23:00,0.7082,0.7083,0.70795,0.7081,126100000.0
2009-12-29 08:24:00,0.7081,0.70815,0.708,0.70805,73700000.0
2009-12-29 08:25:00,0.70805,0.70825,0.70805,0.70805,79500000.0
2009-12-29 08:26:00,0.708,0.708,0.708,0.708,4800000.0
2009-12-29 08:27:00,0.7081,0.7081,0.70805,0.70805,6400000.0
2009-12-29 08:28:00,0.70805,0.70805,0.70805,0.70805,11200000.0
2009-12-29 08:29:00,0.70805,0.70805,0.70805,0.70805,3200000.0
2009-12-29 08:30:00,0.70786,0.70832,0.70781,0.70832,49200000.0
2009-12-29 08:31:00,0.70823,0.70823,0.70786,0.70786,23600000.0
2009-12-29 08:32:00,0.7082,0.7084,0.70805,0.70805,50500000.0
2009-12-29 08:33:00,0.70815,0.70825,0.70815,0.70825,45200000.0
2009-12-29 08:34:00,0.70825,0.7083,0.7082,0.70825,14100000.0
2009-12-29 08:35:00,0.70825,0.70825,0.70815,0.70825,14500000.0
2009-12-29 08:36:00,0.70815,0.7085,0.70815,0.70845,23400000.0
2009-12-29 08:37:00,0.7085,0.70875,0.7085,0.7087,75700000.0
2009-12-29 08:38:00,0.70875,0.70885,0.70875,0.7088,57800000.0
2009-12-29 08:39:00,0.7088,0.70885,0.7087,0.70885,58400000.0
2009-12-29 08:40:00,0.70885,0.709,0.70885,0.709,91800000.0
2009-12-29 08:41:00,0.709,0.70905,0.709,0.70905,45200000.0
2009-12-29 08:42:00,0.70905,0.7092,0.70905,0.70915,32400000.0
2009-12-29 08:43:00,0.7092,0.7094,0.70915,0.70935,49700000.0
2009-12-29 08:44:00,0.70935,0.70945,0.70925,0.70945,46000000.0
2009-12-29 08:45:00,0.70945,0.70945,0.7091,0.70935,117000000.0
2009-12-29 08:46:00,0.70935,0.70935,0.70935,0.70935,10900000.0
2009-12-29 08:47:00,0.70935,0.70945,0.70905,0.70905,106200000.0
2009-12-29 08:48:00,0.70905,0.70915,0.70905,0.70915,34300000.0
2009-12-29 08:49:00,0.70915,0.70915,0.70915,0.70915,5100000.0
2009-12-29 08:50:00,0.70915,0.7092,0.70915,0.7092,3000000.0
2009-12-29 08:51:00,0.7092,0.70945,0.70915,0.70935,93600000.0
2009-12-29 08:52:00,0.7093,0.7093,0.70915,0.70915,29400000.0
2009-12-29 08:53:00,0.70915,0.70915,0.7089,0.70895,25300000.0
2009-12-29 08:54:00,0.7089,0.7089,0.70885,0.70885,4600000.0
2009-12-29 08:55:00,0.70885,0.70905,0.7088,0.70895,71400000.0
2009-12-29 08:56:00,0.7089,0.70905,0.70855,0.7086,84600000.0
2009-12-29 08:57:00,0.70865,0.70875,0.70865,0.70875,147800000.0
2009-12-29 08:58:00,0.70875,0.7088,0.7087,0.7087,38000000.0
2009-12-29 08:59:00,0.7087,0.70875,0.70865,0.70875,34200000.0
2009-12-29 09:00:00,0.70885,0.7089,0.70885,0.7089,18700000.0
2009-12-29 09:01:00,0.7089,0.7089,0.7089,0.7089,9900000.0
2009-12-29 09:02:00,0.709,0.709,0.7088,0.70885,34300000.0
2009-12-29 09:03:00,0.70895,0.70895,0.70885,0.7089,52300000.0
2009-12-29 09:04:00,0.7089,0.7089,0.70885,0.7089,22100000.0
2009-12-29 09:05:00,0.70875,0.70883,0.70835,0.70871,223900000.0
2009-12-29 09:06:00,0.7089,0.7089,0.7089,0.7089,4900000.0
2009-12-29 09:07:00,0.70859,0.70876,0.70836,0.70848,136700000.0
2009-12-29 09:08:00,0.7089,0.7089,0.7089,0.7089,4900000.0
2009-12-29 09:09:00,0.70895,0.70895,0.7089,0.7089,9700000.0
2009-12-29 09:10:00,0.7089,0.70905,0.7089,0.70905,11500000.0
2009-12-29 09:11:00,0.70905,0.70905,0.70865,0.7089,83900000.0
2009-12-29 09:12:00,0.7089,0.70905,0.70875,0.70885,113700000.0
2009-12-29 09:13:00,0.70895,0.70915,0.70895,0.7091,71500000.0
2009-12-29 09:14:00,0.7091,0.7091,0.70905,0.70905,45100000.0
2009-12-29 09:15:00,0.70905,0.70905,0.70905,0.70905,78100000.0
2009-12-29 09:16:00,0.70905,0.7091,0.70905,0.7091,53900000.0
2009-12-29 09:17:00,0.7091,0.7091,0.7091,0.7091,2000000.0
2009-12-29 09:18:00,0.70915,0.70915,0.70915,0.70915,4000000.0
2009-12-29 09:19:00,0.7091,0.70915,0.7091,0.70915,13400000.0
2009-12-29 09:20:00,0.70915,0.70915,0.70915,0.70915,4000000.0
2009-12-29 09:21:00,0.7091,0.7092,0.7091,0.7092,5000000.0
2009-12-29 09:22:00,0.7091,0.7091,0.7091,0.7091,38000000.0
2009-12-29 09:23:00,0.7091,0.7092,0.7091,0.7092,16100000.0
2009-12-29 09:24:00,0.7092,0.70925,0.7092,0.7092,17600000.0
2009-12-29 09:25:00,0.7092,0.70925,0.7092,0.7092,39800000.0
2009-12-29 09:26:00,0.7092,0.70935,0.7092,0.70935,76500000.0
2009-12-29 09:27:00,0.70935,0.70945,0.70935,0.70945,14000000.0
2009-12-29 09:28:00,0.7094,0.70955,0.7094,0.70955,16000000.0
2009-12-29 09:29:00,0.70955,0.70975,0.7095,0.70975,66900000.0
2009-12-29 09:30:00,0.7097,0.70995,0.70965,0.70985,57700000.0
2009-12-29 09:31:00,0.70985,0.7101,0.7098,0.7099,98200000.0
2009-12-29 09:32:00,0.7099,0.7106,0.70985,0.7101,194400000.0
2009-12-29 09:33:00,0.7101,0.7101,0.71,0.7101,64600000.0
2009-12-29 09:34:00,0.7101,0.7101,0.70985,0.70985,72300000.0
2009-12-29 09:35:00,0.70985,0.70985,0.7096,0.7098,76400000.0
2009-12-29 09:36:00,0.7098,0.7099,0.7098,0.70985,44300000.0
2009-12-29 09:37:00,0.7099,0.7099,0.70985,0.70985,30400000.0
2009-12-29 09:38:00,0.70985,0.70985,0.70985,0.70985,21900000.0
2009-12-29 09:39:00,0.7098,0.7103,0.7098,0.71025,171999999.0
2009-12-29 09:40:00,0.71025,0.71025,0.7102,0.7102,27600000.0
2009-12-29 09:41:00,0.7102,0.7102,0.71015,0.7102,38300000.0
2009-12-29 09:42:00,0.7102,0.7102,0.7102,0.7102,11700000.0
2009-12-29 09:43:00,0.7102,0.7102,0.7101,0.7101,59000000.0
2009-12-29 09:44:00,0.7101,0.7101,0.71,0.71,67100000.0
2009-12-29 09:45:00,0.71,0.71,0.70995,0.71,15300000.0
2009-12-29 09:46:00,0.70995,0.70995,0.70995,0.70995,4100000.0
2009-12-29 09:47:00,0.70995,0.71005,0.70995,0.71005,25300000.0
2009-12-29 09:48:00,0.71005,0.71005,0.71005,0.71005,20400000.0
2009-12-29 09:49:00,0.71005,0.71005,0.71,0.71,11600000.0
2009-12-29 09:50:00,0.71,0.7101,0.70995,0.71,18300000.0
2009-12-29 09:51:00,0.71005,0.7101,0.71005,0.7101,68900000.0
2009-12-29 09:52:00,0.7101,0.7102,0.7101,0.71015,38100000.0
2009-12-29 09:53:00,0.71015,0.7102,0.71015,0.7102,6000000.0
2009-12-29 09:54:00,0.7102,0.71035,0.7101,0.7101,43600000.0
2009-12-29 09:55:00,0.7101,0.7102,0.71005,0.71015,55400000.0
2009-12-29 09:56:00,0.7101,0.7101,0.7101,0.7101,4800000.0
2009-12-29 09:57:00,0.71015,0.71015,0.7101,0.7101,21300000.0
2009-12-29 09:58:00,0.7101,0.7101,0.71005,0.71005,10800000.0
2009-12-29 09:59:00,0.71005,0.71005,0.71,0.71005,45800000.0
2009-12-29 10:00:00,0.7101,0.7101,0.70985,0.70985,53500000.0
2009-12-29 10:01:00,0.70985,0.71,0.7098,0.70985,54100000.0
2009-12-29 10:02:00,0.70985,0.71,0.70985,0.70995,53700000.0
2009-12-29 10:03:00,0.70995,0.71005,0.7099,0.71,44300000.0
2009-12-29 10:04:00,0.71,0.71005,0.71,0.71005,27500000.0
2009-12-29 10:05:00,0.71005,0.71005,0.71,0.71,12000000.0
2009-12-29 10:06:00,0.71,0.71,0.71,0.71,5000000.0
2009-12-29 10:07:00,0.71,0.7103,0.71,0.7103,79200000.0
2009-12-29 10:08:00,0.7103,0.71085,0.7103,0.71085,73700000.0
2009-12-29 10:09:00,0.71085,0.7109,0.71065,0.7107,213400000.0
2009-12-29 10:10:00,0.7107,0.71075,0.71055,0.71055,194600000.0
2009-12-29 10:11:00,0.71055,0.71055,0.71055,0.71055,25000000.0
2009-12-29 10:12:00,0.71055,0.71095,0.71055,0.71085,88000000.0
2009-12-29 10:13:00,0.71085,0.71085,0.7108,0.7108,61100000.0
2009-12-29 10:14:00,0.7109,0.71105,0.7108,0.71105,81900000.0
2009-12-29 10:15:00,0.711,0.71145,0.711,0.7113,127600000.0
2009-12-29 10:16:00,0.71115,0.71115,0.7111,0.7111,156300000.0
2009-12-29 10:17:00,0.7111,0.71115,0.71105,0.71105,57400000.0
2009-12-29 10:18:00,0.71105,0.7111,0.71105,0.7111,98000000.0
2009-12-29 10:19:00,0.7111,0.71125,0.7111,0.7112,82500000.0
2009-12-29 10:20:00,0.7112,0.7112,0.71115,0.71115,20500000.0
2009-12-29 10:21:00,0.7112,0.71135,0.7112,0.7113,65400000.0
2009-12-29 10:22:00,0.71135,0.71145,0.71135,0.71145,21000000.0
2009-12-29 10:23:00,0.71145,0.7116,0.7114,0.7116,40900000.0
2009-12-29 10:24:00,0.7116,0.7116,0.7114,0.7114,59000000.0
2009-12-29 10:25:00,0.7114,0.71155,0.7114,0.7115,9000000.0
2009-12-29 10:26:00,0.71155,0.71155,0.7115,0.7115,10000000.0
2009-12-29 10:27:00,0.7115,0.7116,0.7115,0.7116,34600000.0
2009-12-29 10:28:00,0.71165,0.71195,0.7116,0.71195,99800000.0
2009-12-29 10:29:00,0.71195,0.71205,0.71175,0.71175,60100000.0
2009-12-29 10:30:00,0.71175,0.7119,0.71175,0.71175,57400000.0
2009-12-29 10:31:00,0.71175,0.71185,0.71175,0.71175,42800000.0
2009-12-29 10:32:00,0.71175,0.71185,0.7117,0.71175,199000000.0
2009-12-29 10:33:00,0.71175,0.71185,0.71175,0.71185,109300000.0
2009-12-29 10:34:00,0.7118,0.71195,0.71175,0.7119,79200000.0
2009-12-29 10:35:00,0.7119,0.7119,0.7119,0.7119,19400000.0
2009-12-29 10:36:00,0.71185,0.71195,0.71185,0.71195,9400000.0
2009-12-29 10:37:00,0.71195,0.71195,0.71185,0.71195,17600000.0
2009-12-29 10:38:00,0.71195,0.71195,0.71185,0.71185,15800000.0
2009-12-29 10:39:00,0.71185,0.71185,0.7115,0.7115,54100000.0
2009-12-29 10:40:00,0.7115,0.71165,0.71145,0.71165,66200000.0
2009-12-29 10:41:00,0.7116,0.7117,0.7116,0.7117,28000000.0
2009-12-29 10:42:00,0.71131,0.71144,0.71079,0.71144,44300000.0
2009-12-29 10:43:00,0.71165,0.71165,0.7116,0.7116,6200000.0
2009-12-29 10:44:00,0.71165,0.71185,0.71165,0.71175,31500000.0
2009-12-29 10:45:00,0.7118,0.7118,0.7117,0.7117,21600000.0
2009-12-29 10:46:00,0.7117,0.71185,0.7117,0.7117,22300000.0
2009-12-29 10:47:00,0.7117,0.7119,0.7117,0.71185,22100000.0
2009-12-29 10:48:00,0.71185,0.71185,0.7118,0.71185,22700000.0
2009-12-29 10:49:00,0.71185,0.7119,0.71185,0.71185,105100000.0
2009-12-29 10:50:00,0.71185,0.712,0.71185,0.71195,22800000.0
2009-12-29 10:51:00,0.712,0.7132,0.71195,0.7131,196200000.0
2009-12-29 10:52:00,0.7132,0.71325,0.713,0.713,89400000.0
2009-12-29 10:53:00,0.71295,0.7131,0.71285,0.71285,45900000.0
2009-12-29 10:54:00,0.71285,0.71305,0.71285,0.71295,70500000.0
2009-12-29 10:55:00,0.71295,0.71295,0.71285,0.71285,106300000.0
2009-12-29 10:56:00,0.71285,0.71285,0.7128,0.71285,54400000.0
2009-12-29 10:57:00,0.71285,0.71285,0.7128,0.7128,61100000.0
2009-12-29 10:58:00,0.7128,0.7128,0.7128,0.7128,17600000.0
2009-12-29 10:59:00,0.71285,0.71285,0.71275,0.71275,14900000.0
2009-12-29 11:00:00,0.71275,0.71275,0.71275,0.71275,11800000.0
2009-12-29 11:01:00,0.71275,0.71285,0.7127,0.71275,56500000.0
2009-12-29 11:02:00,0.71275,0.71285,0.71265,0.7128,87000000.0
2009-12-29 11:03:00,0.71285,0.71285,0.7127,0.7127,21600000.0
2009-12-29 11:04:00,0.7127,0.7127,0.7125,0.71255,40100000.0
2009-12-29 11:05:00,0.71255,0.71255,0.7125,0.71255,24900000.0
2009-12-29 11:06:00,0.71255,0.71255,0.7124,0.71245,40100000.0
2009-12-29 11:07:00,0.71245,0.71275,0.7124,0.71275,72400000.0
2009-12-29 11:08:00,0.7127,0.7127,0.7127,0.7127,1600000.0
2009-12-29 11:09:00,0.7127,0.7127,0.7126,0.7126,48800000.0
2009-12-29 11:10:00,0.7126,0.71265,0.7126,0.7126,61900000.0
2009-12-29 11:11:00,0.7126,0.7126,0.7126,0.7126,9100000.0
2009-12-29 11:12:00,0.7125,0.71275,0.7124,0.71275,76600000.0
2009-12-29 11:13:00,0.71275,0.71275,0.71275,0.71275,11700000.0
2009-12-29 11:14:00,0.71285,0.71285,0.7127,0.7127,28700000.0
2009-12-29 11:15:00,0.71275,0.7128,0.7127,0.71275,54800000.0
2009-12-29 11:16:00,0.71275,0.7128,0.71275,0.7128,25900000.0
2009-12-29 11:17:00,0.71285,0.7131,0.71275,0.713,107200000.0
2009-12-29 11:18:00,0.713,0.71305,0.7128,0.713,80200000.0
2009-12-29 11:19:00,0.713,0.71315,0.71295,0.7131,122200000.0
2009-12-29 11:20:00,0.71315,0.71315,0.71295,0.7131,90000000.0
2009-12-29 11:21:00,0.71305,0.7132,0.713,0.7132,36700000.0
2009-12-29 11:22:00,0.7132,0.7132,0.71295,0.7131,75300000.0
2009-12-29 11:23:00,0.71305,0.71315,0.7129,0.71315,37600000.0
2009-12-29 11:24:00,0.71315,0.71315,0.71295,0.71295,3600000.0
2009-12-29 11:25:00,0.7128,0.71295,0.7128,0.71285,83300000.0
2009-12-29 11:26:00,0.7129,0.71295,0.71285,0.7129,60300000.0
2009-12-29 11:27:00,0.7129,0.71295,0.71285,0.7129,35000000.0
2009-12-29 11:28:00,0.7129,0.7129,0.71285,0.71285,14700000.0
2009-12-29 11:29:00,0.71285,0.71285,0.7128,0.7128,26600000.0
2009-12-29 11:30:00,0.71285,0.71285,0.7128,0.7128,17400000.0
2009-12-29 11:31:00,0.7128,0.71285,0.7128,0.7128,5000000.0
2009-12-29 11:32:00,0.7128,0.71285,0.7128,0.71285,12000000.0
2009-12-29 11:33:00,0.71273,0.71282,0.7127,0.71282,22700000.0
2009-12-29 11:34:00,0.7129,0.713,0.7129,0.71295,31300000.0
2009-12-29 11:35:00,0.71295,0.71315,0.71295,0.7131,73100000.0
2009-12-29 11:36:00,0.7131,0.71365,0.7131,0.71345,253400000.0
2009-12-29 11:37:00,0.71345,0.7135,0.71345,0.71345,41100000.0
2009-12-29 11:38:00,0.71345,0.7135,0.71345,0.71345,42500000.0
2009-12-29 11:39:00,0.7135,0.71355,0.7134,0.71345,60600000.0
2009-12-29 11:40:00,0.71345,0.71345,0.71335,0.7134,91000000.0
2009-12-29 11:41:00,0.7134,0.7136,0.7134,0.7135,50200000.0
2009-12-29 11:42:00,0.7135,0.7137,0.71345,0.71345,105300000.0
2009-12-29 11:43:00,0.71345,0.71355,0.71345,0.7135,93100000.0
2009-12-29 11:44:00,0.7135,0.7135,0.7135,0.7135,15400000.0
2009-12-29 11:45:00,0.7135,0.71355,0.7135,0.71355,26600000.0
2009-12-29 11:46:00,0.71355,0.71355,0.71345,0.71345,57800000.0
2009-12-29 11:47:00,0.71345,0.71365,0.71345,0.71365,32100000.0
2009-12-29 11:48:00,0.71365,0.71385,0.71365,0.71385,68400000.0
2009-12-29 11:49:00,0.7138,0.71385,0.7138,0.7138,15200000.0
2009-12-29 11:50:00,0.7138,0.7138,0.7137,0.71375,42800000.0
2009-12-29 11:51:00,0.71375,0.71375,0.71375,0.71375,4800000.0
2009-12-29 11:52:00,0.71375,0.7138,0.7137,0.7138,65500000.0
2009-12-29 11:53:00,0.71375,0.714,0.71375,0.714,44300000.0
2009-12-29 11:54:00,0.714,0.71405,0.714,0.71405,12000000.0
2009-12-29 11:55:00,0.71405,0.71415,0.71405,0.71405,33300000.0
2009-12-29 11:56:00,0.71435,0.7145,0.71415,0.7143,96800000.0
2009-12-29 11:57:00,0.7143,0.71435,0.7141,0.7142,70800000.0
2009-12-29 11:58:00,0.7142,0.71435,0.7142,0.71435,92600000.0
2009-12-29 11:59:00,0.71435,0.71435,0.71425,0.71425,50500000.0
2009-12-29 12:00:00,0.71425,0.71435,0.71425,0.71435,19000000.0
2009-12-29 12:01:00,0.7143,0.71435,0.7143,0.71435,8300000.0
2009-12-29 12:02:00,0.71435,0.71435,0.71425,0.71425,105400000.0
2009-12-29 12:03:00,0.71425,0.7143,0.7141,0.71415,106200000.0
2009-12-29 12:04:00,0.71415,0.71425,0.71405,0.71425,132100000.0
2009-12-29 12:05:00,0.71425,0.71425,0.7142,0.71425,58500000.0
2009-12-29 12:06:00,0.71425,0.71445,0.71425,0.7143,27100000.0
2009-12-29 12:07:00,0.71435,0.71435,0.71435,0.71435,1600000.0
2009-12-29 12:08:00,0.71435,0.7145,0.71435,0.7144,43500000.0
2009-12-29 12:09:00,0.7144,0.71445,0.7144,0.71445,26400000.0
2009-12-29 12:10:00,0.71445,0.71445,0.71445,0.71445,22400000.0
2009-12-29 12:11:00,0.71445,0.71445,0.71445,0.71445,14400000.0
2009-12-29 12:12:00,0.71445,0.71445,0.71445,0.71445,12800000.0
2009-12-29 12:13:00,0.71445,0.71445,0.71435,0.71435,24900000.0
2009-12-29 12:14:00,0.71435,0.71435,0.7143,0.7143,32000000.0
2009-12-29 12:15:00,0.7143,0.7143,0.7143,0.7143,3200000.0
2009-12-29 12:16:00,0.7143,0.71435,0.7143,0.71435,23800000.0
2009-12-29 12:17:00,0.71435,0.71435,0.71425,0.7143,59700000.0
2009-12-29 12:18:00,0.7143,0.7143,0.71425,0.7143,38300000.0
2009-12-29 12:19:00,0.7143,0.71435,0.7142,0.71425,46300000.0
2009-12-29 12:20:00,0.71425,0.71425,0.7142,0.71425,27000000.0
2009-12-29 12:21:00,0.71425,0.7143,0.71425,0.7143,5100000.0
2009-12-29 12:22:00,0.7143,0.71435,0.7143,0.71435,28400000.0
2009-12-29 12:23:00,0.71435,0.7144,0.71435,0.71435,34200000.0
2009-12-29 12:24:00,0.71435,0.7144,0.71425,0.71425,74900000.0
2009-12-29 12:25:00,0.7143,0.7145,0.71425,0.71435,70500000.0
2009-12-29 12:26:00,0.71435,0.71435,0.71435,0.71435,7300000.0
2009-12-29 12:27:00,0.71445,0.71445,0.71435,0.7144,14800000.0
2009-12-29 12:28:00,0.7144,0.7144,0.71435,0.71435,24400000.0
2009-12-29 12:29:00,0.71435,0.71435,0.7142,0.7142,16000000.0
2009-12-29 12:30:00,0.71415,0.71415,0.7141,0.7141,35500000.0
2009-12-29 12:31:00,0.7141,0.7142,0.7141,0.7141,102100000.0
2009-12-29 12:32:00,0.7141,0.7141,0.7141,0.7141,11000000.0
2009-12-29 12:33:00,0.71405,0.71405,0.714,0.714,23700000.0
2009-12-29 12:34:00,0.714,0.714,0.71385,0.714,45400000.0
2009-12-29 12:35:00,0.714,0.714,0.71385,0.71385,20000000.0
2009-12-29 12:36:00,0.71385,0.71385,0.71375,0.71375,34200000.0
2009-12-29 12:37:00,0.71375,0.7139,0.71375,0.71385,70800000.0
2009-12-29 12:38:00,0.71346,0.71374,0.71306,0.71365,128500000.0
2009-12-29 12:39:00,0.7139,0.71395,0.7139,0.71395,29300000.0
2009-12-29 12:40:00,0.71405,0.7141,0.71405,0.7141,38100000.0
2009-12-29 12:41:00,0.7141,0.7142,0.7141,0.7142,35600000.0
2009-12-29 12:42:00,0.71415,0.71425,0.71415,0.71415,13500000.0
2009-12-29 12:43:00,0.71415,0.71415,0.71415,0.71415,16800000.0
2009-12-29 12:44:00,0.71415,0.71415,0.71415,0.71415,8400000.0
2009-12-29 12:45:00,0.71415,0.71425,0.71415,0.71415,24000000.0
2009-12-29 12:46:00,0.71415,0.71415,0.71415,0.71415,2000000.0
2009-12-29 12:47:00,0.71415,0.71415,0.71415,0.71415,6000000.0
2009-12-29 12:48:00,0.71415,0.71415,0.71405,0.7141,42500000.0
2009-12-29 12:49:00,0.7141,0.7141,0.71405,0.71405,71900000.0
2009-12-29 12:50:00,0.71405,0.7141,0.71405,0.7141,71000000.0
2009-12-29 12:51:00,0.7141,0.7141,0.7141,0.7141,31500000.0
2009-12-29 12:52:00,0.7141,0.7141,0.71405,0.7141,39800000.0
2009-12-29 12:53:00,0.7141,0.7141,0.714,0.71405,112200000.0
2009-12-29 12:54:00,0.71405,0.71405,0.714,0.714,29700000.0
2009-12-29 12:55:00,0.71395,0.7141,0.71395,0.7141,89300000.0
2009-12-29 12:56:00,0.7141,0.7141,0.71405,0.7141,12500000.0
2009-12-29 12:57:00,0.7141,0.7141,0.71405,0.7141,16100000.0
2009-12-29 12:58:00,0.7141,0.7141,0.7141,0.7141,4000000.0
2009-12-29 12:59:00,0.7141,0.7141,0.71395,0.71405,40900000.0
2009-12-29 13:00:00,0.7141,0.71425,0.7141,0.7141,13900000.0
2009-12-29 13:01:00,0.7141,0.71425,0.71405,0.71425,32900000.0
2009-12-29 13:02:00,0.71415,0.71425,0.71415,0.7142,20500000.0
2009-12-29 13:03:00,0.71425,0.71425,0.71415,0.71415,16000000.0
2009-12-29 13:04:00,0.71415,0.71415,0.71415,0.71415,3500000.0
2009-12-29 13:05:00,0.7141,0.7141,0.7141,0.7141,7000000.0
2009-12-29 13:06:00,0.7141,0.71425,0.71405,0.7142,101600000.0
2009-12-29 13:07:00,0.7142,0.71445,0.7142,0.71445,33600000.0
2009-12-29 13:08:00,0.7144,0.7144,0.7143,0.71435,29600000.0
2009-12-29 13:09:00,0.71435,0.71445,0.71435,0.71435,55400000.0
2009-12-29 13:10:00,0.71435,0.7147,0.71435,0.71435,140000000.0
2009-12-29 13:11:00,0.71435,0.71435,0.71435,0.71435,3200000.0
2009-12-29 13:12:00,0.71435,0.7144,0.71435,0.7144,65300000.0
2009-12-29 13:13:00,0.7144,0.7146,0.7144,0.7145,100000000.0
2009-12-29 13:14:00,0.71455,0.71465,0.7144,0.71455,137400000.0
2009-12-29 13:15:00,0.7145,0.7146,0.7145,0.71455,58600000.0
2009-12-29 13:16:00,0.71455,0.71455,0.71435,0.71445,129900000.0
2009-12-29 13:17:00,0.71455,0.71455,0.71435,0.71435,57100000.0
2009-12-29 13:18:00,0.71435,0.71445,0.71435,0.71445,28300000.0
2009-12-29 13:19:00,0.71445,0.71455,0.71435,0.7144,61800000.0
2009-12-29 13:20:00,0.7144,0.71445,0.7144,0.7144,21400000.0
2009-12-29 13:21:00,0.7144,0.71445,0.7144,0.71445,24600000.0
2009-12-29 13:22:00,0.71445,0.71445,0.71435,0.7144,50500000.0
2009-12-29 13:23:00,0.71445,0.71455,0.71445,0.7145,22500000.0
2009-12-29 13:24:00,0.7145,0.71455,0.7145,0.71455,5500000.0
2009-12-29 13:25:00,0.7145,0.71455,0.7145,0.7145,6200000.0
2009-12-29 13:26:00,0.7145,0.71455,0.7145,0.7145,8000000.0
2009-12-29 13:27:00,0.71446,0.7145,0.7144,0.71443,49400000.0
2009-12-29 13:28:00,0.7145,0.71465,0.7145,0.71465,3000000.0
2009-12-29 13:29:00,0.71455,0.7146,0.71452,0.7146,10600000.0
2009-12-29 13:30:00,0.7145,0.71455,0.7145,0.71455,32200000.0
2009-12-29 13:31:00,0.71455,0.71465,0.71455,0.71455,19900000.0
2009-12-29 13:32:00,0.71455,0.71465,0.71455,0.71455,28700000.0
2009-12-29 13:33:00,0.71455,0.71455,0.71455,0.71455,26900000.0
2009-12-29 13:34:00,0.7146,0.7147,0.71455,0.71465,134100000.0
2009-12-29 13:35:00,0.7146,0.71485,0.7146,0.71475,34900000.0
2009-12-29 13:36:00,0.71485,0.71485,0.7147,0.71475,27600000.0
2009-12-29 13:37:00,0.71475,0.7148,0.71475,0.71475,13000000.0
2009-12-29 13:38:00,0.71485,0.71565,0.71485,0.71555,96300000.0
2009-12-29 13:39:00,0.71555,0.71575,0.71555,0.71565,69600000.0
2009-12-29 13:40:00,0.71575,0.71575,0.7156,0.7156,71000000.0
2009-12-29 13:41:00,0.7156,0.7156,0.7156,0.7156,4400000.0
2009-12-29 13:42:00,0.71555,0.71575,0.71555,0.7156,64200000.0
2009-12-29 13:43:00,0.7156,0.7156,0.7156,0.7156,44200000.0
2009-12-29 13:44:00,0.7156,0.71625,0.7156,0.71625,122200000.0
2009-12-29 13:45:00,0.71635,0.71775,0.71635,0.71765,204500000.0
2009-12-29 13:46:00,0.71765,0.7184,0.7171,0.71735,294800000.0
2009-12-29 13:47:00,0.71755,0.71755,0.71695,0.71715,139000000.0
2009-12-29 13:48:00,0.71715,0.7172,0.7171,0.7172,20900000.0
2009-12-29 13:49:00,0.7172,0.7174,0.7172,0.7172,56900000.0
2009-12-29 13:50:00,0.7174,0.7175,0.71725,0.71745,94700000.0
2009-12-29 13:51:00,0.71765,0.71795,0.7175,0.71795,89700000.0
2009-12-29 13:52:00,0.71775,0.71805,0.7177,0.71775,153400000.0
2009-12-29 13:53:00,0.71775,0.71825,0.71775,0.71825,149900000.0
2009-12-29 13:54:00,0.71825,0.7186,0.71815,0.7184,77900000.0
2009-12-29 13:55:00,0.71845,0.71865,0.7183,0.71855,74900000.0
2009-12-29 13:56:00,0.71845,0.71845,0.71795,0.71795,75100000.0
2009-12-29 13:57:00,0.71815,0.71815,0.71795,0.71795,22500000.0
2009-12-29 13:58:00,0.71805,0.71805,0.7178,0.7178,48300000.0
2009-12-29 13:59:00,0.71785,0.7179,0.7175,0.7175,63000000.0
2009-12-29 14:00:00,0.7175,0.7175,0.71745,0.7175,28400000.0
2009-12-29 14:01:00,0.7175,0.7175,0.7172,0.71735,190200000.0
2009-12-29 14:02:00,0.71735,0.71735,0.71735,0.71735,3300000.0
2009-12-29 14:03:00,0.71735,0.7174,0.7171,0.7171,117100000.0
2009-12-29 14:04:00,0.71725,0.71725,0.7169,0.7169,42600000.0
2009-12-29 14:05:00,0.7169,0.7169,0.71645,0.7167,118100000.0
2009-12-29 14:06:00,0.7167,0.7167,0.71645,0.71665,97400000.0
2009-12-29 14:07:00,0.71685,0.71685,0.7167,0.7167,24200000.0
2009-12-29 14:08:00,0.71665,0.7167,0.71645,0.7166,54500000.0
2009-12-29 14:09:00,0.7166,0.71685,0.7166,0.7168,21200000.0
2009-12-29 14:10:00,0.7168,0.71725,0.7168,0.7171,51800000.0
2009-12-29 14:11:00,0.71715,0.71725,0.71715,0.71715,7600000.0
2009-12-29 14:12:00,0.71715,0.71715,0.7171,0.71715,48500000.0
2009-12-29 14:13:00,0.71715,0.71725,0.71715,0.7172,22600000.0
2009-12-29 14:14:00,0.71735,0.71745,0.7172,0.7174,123600000.0
2009-12-29 14:15:00,0.71735,0.7175,0.71735,0.71745,64200000.0
2009-12-29 14:16:00,0.71745,0.71755,0.71745,0.7175,21200000.0
2009-12-29 14:17:00,0.7175,0.7175,0.7175,0.7175,6400000.0
2009-12-29 14:18:00,0.7175,0.7176,0.71745,0.7175,50200000.0
2009-12-29 14:19:00,0.7175,0.7175,0.7174,0.7174,19100000.0
2009-12-29 14:20:00,0.71745,0.71745,0.7173,0.7173,24600000.0
2009-12-29 14:21:00,0.7173,0.7173,0.7172,0.71725,10900000.0
2009-12-29 14:22:00,0.7172,0.71725,0.7172,0.71725,3700000.0
2009-12-29 14:23:00,0.71725,0.71725,0.71725,0.71725,13200000.0
2009-12-29 14:24:00,0.71725,0.71735,0.7171,0.7171,69000000.0
2009-12-29 14:25:00,0.71705,0.71705,0.717,0.717,26000000.0
2009-12-29 14:26:00,0.717,0.717,0.71695,0.717,14400000.0
2009-12-29 14:27:00,0.7171,0.7171,0.71685,0.717,58300000.0
2009-12-29 14:28:00,0.7171,0.7172,0.7171,0.7172,8000000.0
2009-12-29 14:29:00,0.7172,0.71725,0.7172,0.71725,24100000.0
2009-12-29 14:30:00,0.71725,0.71725,0.71715,0.71725,17900000.0
2009-12-29 14:31:00,0.7172,0.7173,0.7172,0.71725,18900000.0
2009-12-29 14:32:00,0.71725,0.71745,0.7172,0.71745,38900000.0
2009-12-29 14:33:00,0.71735,0.71735,0.7173,0.7173,12000000.0
2009-12-29 14:34:00,0.71745,0.71745,0.7173,0.7173,130600000.0
2009-12-29 14:35:00,0.7173,0.718,0.7173,0.718,168600000.0
2009-12-29 14:36:00,0.718,0.718,0.7178,0.7178,28000000.0
2009-12-29 14:37:00,0.7178,0.71785,0.71775,0.71785,54400000.0
2009-12-29 14:38:00,0.71785,0.71785,0.71775,0.71775,40300000.0
2009-12-29 14:39:00,0.7178,0.7178,0.7177,0.71775,64500000.0
2009-12-29 14:40:00,0.71775,0.718,0.7177,0.7179,183800000.0
2009-12-29 14:41:00,0.7179,0.718,0.71785,0.718,87600000.0
2009-12-29 14:42:00,0.718,0.718,0.718,0.718,2000000.0
2009-12-29 14:43:00,0.71805,0.71815,0.71805,0.71805,45400000.0
2009-12-29 14:44:00,0.71805,0.71805,0.71805,0.71805,13100000.0
2009-12-29 14:45:00,0.71805,0.71815,0.71805,0.71815,41300000.0
2009-12-29 14:46:00,0.7181,0.7181,0.7181,0.7181,3200000.0
2009-12-29 14:47:00,0.71815,0.71815,0.71815,0.71815,1600000.0
2009-12-29 14:48:00,0.7183,0.7189,0.7183,0.71885,209000000.0
2009-12-29 14:49:00,0.71885,0.71915,0.71885,0.71905,171000000.0
2009-12-29 14:50:00,0.719,0.71925,0.719,0.71915,137100000.0
2009-12-29 14:51:00,0.71915,0.71915,0.71875,0.7188,63500000.0
2009-12-29 14:52:00,0.7188,0.71885,0.71875,0.71885,24500000.0
2009-12-29 14:53:00,0.71875,0.71875,0.7186,0.71865,55200000.0
2009-12-29 14:54:00,0.71865,0.71945,0.71865,0.71935,67300000.0
2009-12-29 14:55:00,0.71935,0.71935,0.7189,0.71905,147500000.0
2009-12-29 14:56:00,0.71905,0.71915,0.71905,0.7191,8000000.0
2009-12-29 14:57:00,0.71915,0.71925,0.71915,0.7192,10600000.0
2009-12-29 14:58:00,0.71925,0.71925,0.71915,0.71915,10700000.0
2009-12-29 14:59:00,0.71915,0.7192,0.71915,0.7192,59000000.0
2009-12-29 15:00:00,0.7192,0.71925,0.71915,0.71925,11400000.0
2009-12-29 15:01:00,0.71925,0.7193,0.71925,0.71925,10000000.0
2009-12-29 15:02:00,0.71925,0.71955,0.7192,0.7195,38300000.0
2009-12-29 15:03:00,0.71955,0.71955,0.71955,0.71955,4000000.0
2009-12-29 15:04:00,0.71955,0.71965,0.7195,0.7196,14900000.0
2009-12-29 15:05:00,0.7196,0.71965,0.7195,0.7195,20000000.0
2009-12-29 15:06:00,0.7195,0.71955,0.71945,0.71945,27800000.0
2009-12-29 15:07:00,0.71945,0.7196,0.71925,0.7196,54600000.0
2009-12-29 15:08:00,0.7196,0.7196,0.71915,0.7192,96300000.0
2009-12-29 15:09:00,0.7192,0.71935,0.7192,0.71925,31300000.0
2009-12-29 15:10:00,0.7192,0.71995,0.7192,0.71955,193200000.0
2009-12-29 15:11:00,0.7195,0.7195,0.71945,0.71945,8800000.0
2009-12-29 15:12:00,0.71945,0.71955,0.7194,0.7194,43400000.0
2009-12-29 15:13:00,0.71945,0.7196,0.7194,0.7195,57200000.0
2009-12-29 15:14:00,0.7195,0.71975,0.71945,0.71945,56100000.0
2009-12-29 15:15:00,0.71945,0.71975,0.71935,0.7196,100100000.0
2009-12-29 15:16:00,0.71965,0.7198,0.71955,0.7196,61000000.0
2009-12-29 15:17:00,0.7196,0.72005,0.71935,0.72,176400000.0
2009-12-29 15:18:00,0.72,0.72,0.71965,0.7197,109200000.0
2009-12-29 15:19:00,0.71975,0.71995,0.7197,0.7199,140800000.0
2009-12-29 15:20:00,0.71995,0.71995,0.7197,0.7197,19800000.0
2009-12-29 15:21:00,0.71975,0.71975,0.7194,0.7194,129000000.0
2009-12-29 15:22:00,0.71945,0.71945,0.71935,0.71945,30300000.0
2009-12-29 15:23:00,0.7194,0.71955,0.7194,0.7195,20600000.0
2009-12-29 15:24:00,0.71945,0.71945,0.71945,0.71945,23800000.0
2009-12-29 15:25:00,0.71945,0.71945,0.71945,0.71945,3200000.0
2009-12-29 15:26:00,0.71945,0.71975,0.71945,0.71975,36400000.0
2009-12-29 15:27:00,0.7197,0.71995,0.71965,0.7197,67900000.0
2009-12-29 15:28:00,0.7197,0.7197,0.7197,0.7197,1600000.0
2009-12-29 15:29:00,0.7197,0.71975,0.71955,0.71955,92600000.0
2009-12-29 15:30:00,0.71955,0.71975,0.71955,0.71955,56300000.0
2009-12-29 15:31:00,0.71955,0.71955,0.7195,0.71955,17800000.0
2009-12-29 15:32:00,0.71955,0.71955,0.71955,0.71955,11700000.0
2009-12-29 15:33:00,0.71955,0.71955,0.7194,0.7194,104300000.0
2009-12-29 15:34:00,0.71935,0.7194,0.719,0.71915,168400000.0
2009-12-29 15:35:00,0.71915,0.71925,0.71885,0.71895,112400000.0
2009-12-29 15:36:00,0.7189,0.719,0.7189,0.71895,81500000.0
2009-12-29 15:37:00,0.71895,0.71905,0.71895,0.71895,32800000.0
2009-12-29 15:38:00,0.71895,0.71895,0.71885,0.71895,28200000.0
2009-12-29 15:39:00,0.71895,0.71895,0.71885,0.71885,48300000.0
2009-12-29 15:40:00,0.71885,0.7189,0.71885,0.7189,37900000.0
2009-12-29 15:41:00,0.7189,0.7189,0.7189,0.7189,6400000.0
2009-12-29 15:42:00,0.7189,0.7189,0.7189,0.7189,10400000.0
2009-12-29 15:43:00,0.7189,0.7189,0.7189,0.7189,6400000.0
2009-12-29 15:44:00,0.71895,0.71915,0.71895,0.71905,74700000.0
2009-12-29 15:45:00,0.71905,0.71925,0.71905,0.7192,16600000.0
2009-12-29 15:46:00,0.71935,0.7195,0.7193,0.71945,38900000.0
2009-12-29 15:47:00,0.71945,0.71965,0.71945,0.71965,41800000.0
2009-12-29 15:48:00,0.71965,0.71975,0.71955,0.71965,23100000.0
2009-12-29 15:49:00,0.71965,0.71965,0.7196,0.7196,17200000.0
2009-12-29 15:50:00,0.71955,0.71955,0.71945,0.71955,29500000.0
2009-12-29 15:51:00,0.7195,0.71955,0.71945,0.7195,28400000.0
2009-12-29 15:52:00,0.71955,0.71955,0.7195,0.71955,22200000.0
2009-12-29 15:53:00,0.71955,0.71955,0.71945,0.7195,56100000.0
2009-12-29 15:54:00,0.7195,0.7197,0.71945,0.7197,67700000.0
2009-12-29 15:55:00,0.71965,0.71975,0.71965,0.7197,17700000.0
2009-12-29 15:56:00,0.7197,0.7197,0.71965,0.71965,31300000.0
2009-12-29 15:57:00,0.71965,0.7197,0.7194,0.7194,79100000.0
2009-12-29 15:58:00,0.7194,0.7196,0.71935,0.71955,157300000.0
2009-12-29 15:59:00,0.71955,0.71955,0.7193,0.7194,58500000.0
2009-12-29 16:00:00,0.71945,0.71985,0.71945,0.71985,85400000.0
2009-12-29 16:01:00,0.7199,0.72015,0.71985,0.72015,177000000.0
2009-12-29 16:02:00,0.72015,0.72025,0.72005,0.72005,30100000.0
2009-12-29 16:03:00,0.72005,0.72025,0.71995,0.7201,111600000.0
2009-12-29 16:04:00,0.72005,0.72025,0.72005,0.72025,95200000.0
2009-12-29 16:05:00,0.7202,0.72025,0.7202,0.72025,12800000.0
2009-12-29 16:06:00,0.72035,0.7208,0.72025,0.7208,172900000.0
2009-12-29 16:07:00,0.72075,0.72075,0.7205,0.72055,138200000.0
2009-12-29 16:08:00,0.72055,0.72085,0.72055,0.7207,95400000.0
2009-12-29 16:09:00,0.7207,0.7213,0.7207,0.7213,171000000.0
2009-12-29 16:10:00,0.7213,0.7213,0.7207,0.72075,145700000.0
2009-12-29 16:11:00,0.72075,0.72085,0.72075,0.72075,72000000.0
2009-12-29 16:12:00,0.72075,0.72075,0.7206,0.72065,31000000.0
2009-12-29 16:13:00,0.72065,0.72065,0.72035,0.72055,110500000.0
2009-12-29 16:14:00,0.72065,0.72075,0.72045,0.72045,141100000.0
2009-12-29 16:15:00,0.72045,0.72065,0.7202,0.72045,187700000.0
2009-12-29 16:16:00,0.7205,0.72065,0.7205,0.72065,7000000.0
2009-12-29 16:17:00,0.7206,0.7206,0.72025,0.72025,51500000.0
2009-12-29 16:18:00,0.72025,0.72025,0.72025,0.72025,6800000.0
2009-12-29 16:19:00,0.7202,0.7202,0.7202,0.7202,2400000.0
2009-12-29 16:20:00,0.7202,0.7202,0.7202,0.7202,4800000.0
2009-12-29 16:21:00,0.72,0.7201,0.71993,0.71994,43000000.0
2009-12-29 16:22:00,0.7202,0.72025,0.7202,0.72025,10600000.0
2009-12-29 16:23:00,0.72025,0.7204,0.7202,0.7204,24800000.0
2009-12-29 16:24:00,0.7204,0.7208,0.7204,0.7207,70600000.0
2009-12-29 16:25:00,0.7207,0.72075,0.72065,0.72075,24400000.0
2009-12-29 16:26:00,0.72085,0.72085,0.7207,0.72075,21900000.0
2009-12-29 16:27:00,0.72075,0.72075,0.7207,0.7207,12200000.0
2009-12-29 16:28:00,0.7207,0.7207,0.72055,0.7206,52500000.0
2009-12-29 16:29:00,0.7206,0.72085,0.7206,0.72085,122800000.0
2009-12-29 16:30:00,0.72085,0.72095,0.7206,0.7207,162300000.0
2009-12-29 16:31:00,0.7207,0.72095,0.7207,0.72075,127400000.0
2009-12-29 16:32:00,0.72075,0.72075,0.72075,0.72075,19200000.0
2009-12-29 16:33:00,0.72075,0.7208,0.72065,0.72065,79100000.0
2009-12-29 16:34:00,0.72065,0.72075,0.72055,0.7206,132600000.0
2009-12-29 16:35:00,0.72055,0.72055,0.71995,0.7202,302000000.0
2009-12-29 16:36:00,0.7202,0.72035,0.72015,0.7203,81400000.0
2009-12-29 16:37:00,0.7203,0.7203,0.72005,0.7201,72000000.0
2009-12-29 16:38:00,0.7201,0.7201,0.7198,0.71995,257100000.0
2009-12-29 16:39:00,0.71995,0.71995,0.7197,0.71975,105200000.0
2009-12-29 16:40:00,0.71975,0.71975,0.71965,0.7197,123200000.0
2009-12-29 16:41:00,0.7197,0.71975,0.7196,0.7197,68600000.0
2009-12-29 16:42:00,0.7197,0.71975,0.71955,0.71965,150000000.0
2009-12-29 16:43:00,0.7197,0.71975,0.71965,0.71965,86600000.0
2009-12-29 16:44:00,0.7196,0.71975,0.71955,0.71955,184300000.0
2009-12-29 16:45:00,0.71965,0.71985,0.71965,0.71965,104700000.0
2009-12-29 16:46:00,0.71965,0.7197,0.7196,0.71965,147600000.0
2009-12-29 16:47:00,0.71975,0.7201,0.7197,0.7201,181700000.0
2009-12-29 16:48:00,0.7201,0.72035,0.72005,0.7202,374900000.0
2009-12-29 16:49:00,0.7202,0.7203,0.71945,0.71955,311000000.0
2009-12-29 16:50:00,0.71955,0.71965,0.71955,0.7196,54000000.0
2009-12-29 16:51:00,0.71965,0.71965,0.71915,0.7192,175400000.0
2009-12-29 16:52:00,0.7192,0.7197,0.7192,0.71965,113000000.0
2009-12-29 16:53:00,0.71965,0.71995,0.7196,0.71995,157500000.0
2009-12-29 16:54:00,0.71995,0.71995,0.71955,0.71965,100600000.0
2009-12-29 16:55:00,0.7197,0.71975,0.71965,0.71965,79800000.0
2009-12-29 16:56:00,0.71965,0.71995,0.71965,0.7199,187100000.0
2009-12-29 16:57:00,0.7199,0.71995,0.7198,0.71995,93200000.0
2009-12-29 16:58:00,0.71995,0.71995,0.71985,0.7199,61500000.0
2009-12-29 16:59:00,0.7199,0.7199,0.71935,0.71935,116400000.0
2009-12-29 17:00:00,0.71935,0.71955,0.71925,0.71945,101900000.0
2009-12-29 17:01:00,0.71945,0.71945,0.7194,0.7194,22500000.0
2009-12-29 17:02:00,0.7194,0.7194,0.71915,0.71915,71600000.0
2009-12-29 17:03:00,0.71915,0.71915,0.7188,0.7188,105700000.0
2009-12-29 17:04:00,0.7188,0.7189,0.71875,0.7188,108300000.0
2009-12-29 17:05:00,0.7188,0.71905,0.7188,0.719,65600000.0
2009-12-29 17:06:00,0.71895,0.7195,0.71895,0.7195,220300000.0
2009-12-29 17:07:00,0.7195,0.71955,0.71945,0.71945,142200000.0
2009-12-29 17:08:00,0.719,0.7195,0.719,0.71945,211200000.0
2009-12-29 17:09:00,0.7194,0.71955,0.7194,0.71945,214900000.0
2009-12-29 17:10:00,0.71945,0.71945,0.7192,0.7192,144700000.0
2009-12-29 17:11:00,0.7192,0.7192,0.71905,0.7192,43300000.0
2009-12-29 17:12:00,0.7192,0.71935,0.7192,0.7192,75900000.0
2009-12-29 17:13:00,0.7192,0.7195,0.7192,0.71925,63500000.0
2009-12-29 17:14:00,0.71925,0.71925,0.7191,0.7192,50400000.0
2009-12-29 17:15:00,0.7192,0.71925,0.71905,0.71925,80500000.0
2009-12-29 17:16:00,0.71925,0.71945,0.71925,0.71935,54300000.0
2009-12-29 17:17:00,0.71935,0.71935,0.7193,0.71935,46800000.0
2009-12-29 17:18:00,0.71935,0.71935,0.71935,0.71935,27200000.0
2009-12-29 17:19:00,0.71935,0.71935,0.71935,0.71935,1800000.0
2009-12-29 17:20:00,0.71935,0.7198,0.71935,0.7197,35600000.0
2009-12-29 17:21:00,0.7197,0.7197,0.7196,0.71965,41900000.0
2009-12-29 17:22:00,0.71965,0.7197,0.7196,0.7197,102500000.0
2009-12-29 17:23:00,0.7197,0.71975,0.71965,0.71975,162400000.0
2009-12-29 17:24:00,0.71975,0.71985,0.71965,0.7198,245600000.0
2009-12-29 17:25:00,0.7198,0.71985,0.71975,0.71985,62200000.0
2009-12-29 17:26:00,0.71985,0.71985,0.71975,0.71975,115200000.0
2009-12-29 17:27:00,0.71975,0.71975,0.7196,0.71965,76200000.0
2009-12-29 17:28:00,0.71965,0.71965,0.7195,0.71965,61700000.0
2009-12-29 17:29:00,0.71965,0.7197,0.71965,0.7197,27000000.0
2009-12-29 17:30:00,0.71965,0.71965,0.71955,0.7196,75599999.0
2009-12-29 17:31:00,0.7196,0.71975,0.7196,0.71965,109200000.0
2009-12-29 17:32:00,0.71965,0.71975,0.7196,0.7196,96900000.0
2009-12-29 17:33:00,0.71965,0.71965,0.71955,0.71955,86600000.0
2009-12-29 17:34:00,0.71955,0.71955,0.71925,0.7193,189400000.0
2009-12-29 17:35:00,0.7193,0.7193,0.7193,0.7193,75400000.0
2009-12-29 17:36:00,0.7193,0.7193,0.719,0.719,164100000.0
2009-12-29 17:37:00,0.719,0.71915,0.71895,0.71905,122300000.0
2009-12-29 17:38:00,0.71915,0.7195,0.71905,0.7194,185500000.0
2009-12-29 17:39:00,0.7194,0.71965,0.71935,0.71965,124400000.0
2009-12-29 17:40:00,0.71965,0.71965,0.7196,0.7196,47600000.0
2009-12-29 17:41:00,0.71965,0.71965,0.71955,0.71955,81300000.0
2009-12-29 17:42:00,0.71955,0.72055,0.71945,0.72055,233600000.0
2009-12-29 17:43:00,0.72055,0.72095,0.72055,0.72085,138100000.0
2009-12-29 17:44:00,0.7209,0.7209,0.72045,0.72055,244200000.0
2009-12-29 17:45:00,0.7206,0.7211,0.7206,0.72075,283200000.0
2009-12-29 17:46:00,0.72075,0.72095,0.72065,0.7209,147300000.0
2009-12-29 17:47:00,0.7209,0.72105,0.7208,0.7208,76200000.0
2009-12-29 17:48:00,0.7208,0.721,0.72075,0.72085,106800000.0
2009-12-29 17:49:00,0.72095,0.72095,0.72085,0.72095,74600000.0
2009-12-29 17:50:00,0.7209,0.7209,0.7207,0.72075,68000000.0
2009-12-29 17:51:00,0.7207,0.7207,0.7207,0.7207,4600000.0
2009-12-29 17:52:00,0.7207,0.7209,0.7207,0.7209,105800000.0
2009-12-29 17:53:00,0.72085,0.72085,0.7206,0.7206,45700000.0
2009-12-29 17:54:00,0.72065,0.72065,0.7206,0.7206,33400000.0
2009-12-29 17:55:00,0.7206,0.72075,0.72055,0.7207,161100000.0
2009-12-29 17:56:00,0.7207,0.7207,0.72065,0.72065,33100000.0
2009-12-29 17:57:00,0.72065,0.72075,0.7206,0.72065,74500000.0
2009-12-29 17:58:00,0.72065,0.72065,0.72025,0.7203,127900000.0
2009-12-29 17:59:00,0.7203,0.7203,0.71945,0.71945,301800000.0
2009-12-29 18:00:00,0.71945,0.71965,0.71935,0.71945,372000000.0
2009-12-29 18:01:00,0.7195,0.71965,0.71935,0.7194,146000000.0
2009-12-29 18:02:00,0.71935,0.71945,0.71925,0.71925,191200000.0
2009-12-29 18:03:00,0.71925,0.71935,0.71925,0.71925,106800000.0
2009-12-29 18:04:00,0.71925,0.71925,0.71915,0.71925,178900000.0
2009-12-29 18:05:00,0.71925,0.71935,0.71915,0.71915,144400000.0
2009-12-29 18:06:00,0.71915,0.71955,0.71915,0.71955,191500000.0
2009-12-29 18:07:00,0.71955,0.71955,0.71895,0.71895,241600000.0
2009-12-29 18:08:00,0.71895,0.719,0.71885,0.71895,94000000.0
2009-12-29 18:09:00,0.71895,0.71895,0.71875,0.71875,261500000.0
2009-12-29 18:10:00,0.7188,0.71885,0.7188,0.7188,126700000.0
2009-12-29 18:11:00,0.7188,0.71895,0.71875,0.71875,155700000.0
2009-12-29 18:12:00,0.71875,0.71875,0.718,0.71805,319200000.0
2009-12-29 18:13:00,0.718,0.718,0.71735,0.71755,336200000.0
2009-12-29 18:14:00,0.71755,0.7185,0.71755,0.71845,222700000.0
2009-12-29 18:15:00,0.71845,0.71885,0.71805,0.71805,218100000.0
2009-12-29 18:16:00,0.718,0.718,0.71735,0.71755,314800000.0
2009-12-29 18:17:00,0.71755,0.7179,0.71745,0.7179,266200000.0
2009-12-29 18:18:00,0.7179,0.71815,0.7179,0.71795,112200000.0
2009-12-29 18:19:00,0.71795,0.71805,0.71795,0.71805,122200000.0
2009-12-29 18:20:00,0.71805,0.71825,0.71795,0.71795,217800000.0
2009-12-29 18:21:00,0.71795,0.71855,0.71795,0.71855,180900000.0
2009-12-29 18:22:00,0.71855,0.71875,0.71845,0.71875,93600000.0
2009-12-29 18:23:00,0.71875,0.71875,0.7179,0.7181,217800000.0
2009-12-29 18:24:00,0.71805,0.7181,0.7176,0.71775,275300000.0
2009-12-29 18:25:00,0.71785,0.71795,0.71725,0.71765,308600000.0
2009-12-29 18:26:00,0.71775,0.7181,0.71775,0.71795,142700000.0
2009-12-29 18:27:00,0.71795,0.71795,0.7176,0.71775,112100000.0
2009-12-29 18:28:00,0.71775,0.71775,0.71755,0.71765,144800000.0
2009-12-29 18:29:00,0.71765,0.71775,0.71755,0.7176,68700000.0
2009-12-29 18:30:00,0.71755,0.7176,0.7166,0.71665,263700000.0
2009-12-29 18:31:00,0.71665,0.71675,0.71665,0.71675,40800000.0
2009-12-29 18:32:00,0.71675,0.71755,0.71675,0.7175,175300000.0
2009-12-29 18:33:00,0.7175,0.7175,0.71705,0.7173,156200000.0
2009-12-29 18:34:00,0.7173,0.71775,0.71725,0.71745,172300000.0
2009-12-29 18:35:00,0.71745,0.71745,0.71725,0.71725,44000000.0
2009-12-29 18:36:00,0.71725,0.71725,0.71725,0.71725,9000000.0
2009-12-29 18:37:00,0.71725,0.71745,0.71725,0.71735,79200000.0
2009-12-29 18:38:00,0.71735,0.7174,0.71715,0.71715,95400000.0
2009-12-29 18:39:00,0.71715,0.7176,0.71715,0.7175,106900000.0
2009-12-29 18:40:00,0.71755,0.71755,0.71705,0.7171,150200000.0
2009-12-29 18:41:00,0.71715,0.71745,0.71715,0.71745,126800000.0
2009-12-29 18:42:00,0.71745,0.71755,0.71745,0.71755,61000000.0
2009-12-29 18:43:00,0.71755,0.71755,0.71755,0.71755,13200000.0
2009-12-29 18:44:00,0.71755,0.71765,0.71755,0.71755,39500000.0
2009-12-29 18:45:00,0.71755,0.71755,0.71715,0.71735,207200000.0
2009-12-29 18:46:00,0.71735,0.7176,0.71735,0.7176,77700000.0
2009-12-29 18:47:00,0.7176,0.7177,0.71755,0.71765,24200000.0
2009-12-29 18:48:00,0.71765,0.71775,0.71765,0.71775,36700000.0
2009-12-29 18:49:00,0.71775,0.718,0.71775,0.718,63500000.0
2009-12-29 18:50:00,0.71805,0.71815,0.71805,0.71805,66800000.0
2009-12-29 18:51:00,0.71805,0.71815,0.718,0.71815,34200000.0
2009-12-29 18:52:00,0.71815,0.71875,0.71815,0.71855,130800000.0
2009-12-29 18:53:00,0.71845,0.71855,0.71825,0.71835,105900000.0
2009-12-29 18:54:00,0.7184,0.71845,0.7184,0.71845,243100000.0
2009-12-29 18:55:00,0.71845,0.71845,0.71815,0.71815,81700000.0
2009-12-29 18:56:00,0.71815,0.7185,0.71815,0.71845,104300000.0
2009-12-29 18:57:00,0.71845,0.71845,0.7183,0.71845,21300000.0
2009-12-29 18:58:00,0.71855,0.71875,0.71845,0.71875,360500000.0
2009-12-29 18:59:00,0.71885,0.7196,0.7188,0.71955,295500000.0
2009-12-29 19:00:00,0.71955,0.71955,0.71915,0.7192,218200000.0
2009-12-29 19:01:00,0.7192,0.7192,0.7189,0.7189,190100000.0
2009-12-29 19:02:00,0.71895,0.71915,0.7189,0.7191,151200000.0
2009-12-29 19:03:00,0.7191,0.7191,0.71885,0.71885,122200000.0
2009-12-29 19:04:00,0.71885,0.71895,0.71875,0.71875,42400000.0
2009-12-29 19:05:00,0.71875,0.71875,0.71865,0.71875,31100000.0
2009-12-29 19:06:00,0.71865,0.71875,0.71865,0.71865,116800000.0
2009-12-29 19:07:00,0.7187,0.71885,0.7187,0.71875,58100000.0
2009-12-29 19:08:00,0.71875,0.71875,0.71875,0.71875,14500000.0
2009-12-29 19:09:00,0.71875,0.71895,0.71875,0.71875,77900000.0
2009-12-29 19:10:00,0.7188,0.7192,0.7188,0.7192,98600000.0
2009-12-29 19:11:00,0.7192,0.7192,0.71915,0.71915,21200000.0
2009-12-29 19:12:00,0.71915,0.7192,0.7191,0.71915,40300000.0
2009-12-29 19:13:00,0.71915,0.7192,0.71915,0.7192,56500000.0
2009-12-29 19:14:00,0.7192,0.7192,0.7188,0.7188,178700000.0
2009-12-29 19:15:00,0.7188,0.7192,0.71875,0.7192,125000000.0
2009-12-29 19:16:00,0.7192,0.71925,0.7192,0.71925,127400000.0
2009-12-29 19:17:00,0.7192,0.7192,0.71915,0.71915,46000000.0
2009-12-29 19:18:00,0.71915,0.71915,0.71905,0.71905,48900000.0
2009-12-29 19:19:00,0.71905,0.71905,0.7188,0.7188,40900000.0
2009-12-29 19:20:00,0.7188,0.7188,0.7187,0.7187,38400000.0
2009-12-29 19:21:00,0.7187,0.71875,0.71865,0.71875,123700000.0
2009-12-29 19:22:00,0.7188,0.71885,0.7188,0.71885,43100000.0
2009-12-29 19:23:00,0.71885,0.71905,0.71875,0.71885,84200000.0
2009-12-29 19:24:00,0.71885,0.7192,0.71885,0.7192,96500000.0
2009-12-29 19:25:00,0.7192,0.7192,0.7191,0.7191,92400000.0
2009-12-29 19:26:00,0.71915,0.71915,0.71895,0.71895,100800000.0
2009-12-29 19:27:00,0.7189,0.71895,0.7188,0.71895,127600000.0
2009-12-29 19:28:00,0.71895,0.71895,0.7189,0.7189,29600000.0
2009-12-29 19:29:00,0.7189,0.7189,0.71875,0.71875,42400000.0
2009-12-29 19:30:00,0.71875,0.71875,0.7186,0.7186,206000000.0
2009-12-29 19:31:00,0.7186,0.7186,0.7186,0.7186,10000000.0
2009-12-29 19:32:00,0.7186,0.7186,0.71815,0.71845,85100000.0
2009-12-29 19:33:00,0.71845,0.71865,0.71845,0.71865,100900000.0
2009-12-29 19:34:00,0.71865,0.71865,0.7185,0.71855,62600000.0
2009-12-29 19:35:00,0.7185,0.71855,0.71845,0.7185,63300000.0
2009-12-29 19:36:00,0.7185,0.71865,0.7185,0.7186,51500000.0
2009-12-29 19:37:00,0.71865,0.71865,0.71845,0.71845,60000000.0
2009-12-29 19:38:00,0.71845,0.7185,0.71845,0.71845,27400000.0
2009-12-29 19:39:00,0.71845,0.7185,0.71845,0.71845,13700000.0
2009-12-29 19:40:00,0.71845,0.7185,0.71835,0.71835,57000000.0
2009-12-29 19:41:00,0.71835,0.71835,0.7181,0.71815,89200000.0
2009-12-29 19:42:00,0.71815,0.7182,0.71815,0.71815,68900000.0
2009-12-29 19:43:00,0.71815,0.7183,0.71815,0.7183,43400000.0
2009-12-29 19:44:00,0.7183,0.71835,0.7183,0.71835,15400000.0
2009-12-29 19:45:00,0.71835,0.71875,0.71835,0.71855,187400000.0
2009-12-29 19:46:00,0.71855,0.71875,0.71845,0.71845,109100000.0
2009-12-29 19:47:00,0.71845,0.71855,0.71845,0.71845,39300000.0
2009-12-29 19:48:00,0.71845,0.71845,0.71845,0.71845,59600000.0
2009-12-29 19:49:00,0.71845,0.71855,0.71845,0.71855,12600000.0
2009-12-29 19:50:00,0.7184,0.7184,0.71837,0.71837,19100000.0
2009-12-29 19:51:00,0.71855,0.71855,0.71855,0.71855,6000000.0
2009-12-29 19:52:00,0.71855,0.71855,0.7184,0.7184,38300000.0
2009-12-29 19:53:00,0.7184,0.71845,0.7184,0.71845,8400000.0
2009-12-29 19:54:00,0.71845,0.71845,0.71845,0.71845,12200000.0
2009-12-29 19:55:00,0.71855,0.7186,0.71845,0.71845,25200000.0
2009-12-29 19:56:00,0.71845,0.71845,0.7184,0.71845,18400000.0
2009-12-29 19:57:00,0.71845,0.71855,0.7184,0.71855,17500000.0
2009-12-29 19:58:00,0.71855,0.71855,0.71855,0.71855,11200000.0
2009-12-29 19:59:00,0.71855,0.7186,0.71855,0.7186,4000000.0
2009-12-29 20:00:00,0.7186,0.71875,0.71825,0.71855,104700000.0
2009-12-29 20:01:00,0.71855,0.7186,0.71835,0.7186,82400000.0
2009-12-29 20:02:00,0.71865,0.7188,0.7185,0.7188,26000000.0
2009-12-29 20:03:00,0.7188,0.71895,0.7188,0.71885,265899998.0
2009-12-29 20:04:00,0.71885,0.71905,0.71885,0.71885,393700000.0
2009-12-29 20:05:00,0.71885,0.719,0.71885,0.71895,182500000.0
2009-12-29 20:06:00,0.71895,0.71955,0.71895,0.7195,130000000.0
2009-12-29 20:07:00,0.7195,0.71975,0.7194,0.71975,112100000.0
2009-12-29 20:08:00,0.71975,0.72005,0.7197,0.71985,197900000.0
2009-12-29 20:09:00,0.71985,0.7199,0.71955,0.71985,251900000.0
2009-12-29 20:10:00,0.71985,0.7199,0.7198,0.71985,123300000.0
2009-12-29 20:11:00,0.7199,0.72,0.7199,0.72,101400000.0
2009-12-29 20:12:00,0.7201,0.7201,0.72,0.72,90900000.0
2009-12-29 20:13:00,0.72,0.72,0.72,0.72,3200000.0
2009-12-29 20:14:00,0.72,0.72,0.72,0.72,25600000.0
2009-12-29 20:15:00,0.7201,0.72025,0.71995,0.72,280700000.0
2009-12-29 20:16:00,0.72,0.7201,0.72,0.7201,65200000.0
2009-12-29 20:17:00,0.7201,0.7201,0.71995,0.72,53700000.0
2009-12-29 20:18:00,0.71995,0.72,0.71995,0.72,73600000.0
2009-12-29 20:19:00,0.72,0.72,0.72,0.72,9600000.0
2009-12-29 20:20:00,0.71955,0.72009,0.71948,0.71977,13200000.0
2009-12-29 20:21:00,0.72,0.72,0.7198,0.7198,9400000.0
2009-12-29 20:22:00,0.7197,0.7198,0.7196,0.7198,212900000.0
2009-12-29 20:23:00,0.7198,0.71985,0.71975,0.71985,228000000.0
2009-12-29 20:24:00,0.71985,0.72005,0.71985,0.71995,76600000.0
2009-12-29 20:25:00,0.71995,0.71995,0.7199,0.71995,64000000.0
2009-12-29 20:26:00,0.71995,0.71995,0.71995,0.71995,9600000.0
2009-12-29 20:27:00,0.72005,0.7201,0.7199,0.72,96700000.0
2009-12-29 20:28:00,0.72,0.72005,0.72,0.72005,27200000.0
2009-12-29 20:29:00,0.72,0.7201,0.71995,0.71995,81600000.0
2009-12-29 20:30:00,0.71995,0.72,0.71965,0.71965,134800000.0
2009-12-29 20:31:00,0.71965,0.71975,0.7195,0.71965,307200000.0
2009-12-29 20:32:00,0.7196,0.71965,0.71945,0.71945,220400000.0
2009-12-29 20:33:00,0.71935,0.71935,0.7192,0.7193,171200000.0
2009-12-29 20:34:00,0.71935,0.71935,0.71935,0.71935,54400000.0
2009-12-29 20:35:00,0.71935,0.7194,0.71935,0.71935,124800000.0
2009-12-29 20:36:00,0.71935,0.7194,0.71935,0.7194,43600000.0
2009-12-29 20:37:00,0.71945,0.71945,0.7194,0.71945,28400000.0
2009-12-29 20:38:00,0.71935,0.71935,0.71925,0.7193,118300000.0
2009-12-29 20:39:00,0.7193,0.7195,0.7193,0.71945,29000000.0
2009-12-29 20:40:00,0.71945,0.71945,0.7194,0.7194,35200000.0
2009-12-29 20:41:00,0.71935,0.7195,0.71935,0.7195,55600000.0
2009-12-29 20:42:00,0.7195,0.7195,0.7195,0.7195,12800000.0
2009-12-29 20:43:00,0.71945,0.71945,0.719,0.719,50700000.0
2009-12-29 20:44:00,0.7195,0.7195,0.7195,0.7195,13600000.0
2009-12-29 20:45:00,0.71955,0.71965,0.7195,0.7195,28600000.0
2009-12-29 20:46:00,0.7195,0.7195,0.7195,0.7195,28000000.0
2009-12-29 20:47:00,0.7195,0.7195,0.7195,0.7195,3200000.0
2009-12-29 20:48:00,0.71934,0.71948,0.71924,0.71942,24400000.0
2009-12-29 20:49:00,0.71945,0.71945,0.71945,0.71945,40100000.0
2009-12-29 20:50:00,0.71945,0.71945,0.71935,0.71935,70500000.0
2009-12-29 20:51:00,0.71935,0.71935,0.71935,0.71935,20800000.0
2009-12-29 20:52:00,0.71935,0.71935,0.71935,0.71935,14400000.0
2009-12-29 20:53:00,0.7193,0.7193,0.7193,0.7193,8700000.0
2009-12-29 20:54:00,0.71935,0.71955,0.71935,0.71955,36600000.0
2009-12-29 20:55:00,0.7195,0.7195,0.71945,0.71945,66200000.0
2009-12-29 20:56:00,0.71945,0.71945,0.7194,0.71945,58400000.0
2009-12-29 20:57:00,0.71945,0.71945,0.71945,0.71945,6400000.0
2009-12-29 20:58:00,0.71945,0.71945,0.71945,0.71945,19200000.0
2009-12-29 20:59:00,0.71945,0.7198,0.71945,0.7198,63600000.0
2009-12-29 21:00:00,0.71975,0.7199,0.7197,0.7197,141300000.0
2009-12-29 21:01:00,0.7197,0.7197,0.7197,0.7197,61200000.0
2009-12-29 21:02:00,0.7197,0.7197,0.71955,0.71955,59600000.0
2009-12-29 21:03:00,0.7196,0.7196,0.7196,0.7196,16000000.0
2009-12-29 21:04:00,0.7196,0.71965,0.71955,0.7196,37400000.0
2009-12-29 21:05:00,0.7196,0.7196,0.7195,0.7196,67600000.0
2009-12-29 21:06:00,0.7196,0.71965,0.7196,0.71965,58000000.0
2009-12-29 21:07:00,0.7197,0.7197,0.7197,0.7197,9600000.0
2009-12-29 21:08:00,0.7197,0.71985,0.7196,0.7196,104000000.0
2009-12-29 21:09:00,0.7197,0.7197,0.71955,0.7197,109600000.0
2009-12-29 21:10:00,0.71955,0.7201,0.71955,0.72005,179600000.0
2009-12-29 21:11:00,0.72005,0.72005,0.71995,0.72005,99900000.0
2009-12-29 21:12:00,0.72005,0.72015,0.7197,0.7199,199400000.0
2009-12-29 21:13:00,0.7199,0.71995,0.71945,0.7195,182600000.0
2009-12-29 21:14:00,0.7195,0.7198,0.71935,0.71955,255700000.0
2009-12-29 21:15:00,0.71955,0.7199,0.7195,0.71985,178900000.0
2009-12-29 21:16:00,0.71985,0.71995,0.7198,0.7198,41800000.0
2009-12-29 21:17:00,0.7198,0.7201,0.7198,0.71995,49800000.0
2009-12-29 21:18:00,0.71995,0.7201,0.7198,0.7198,57800000.0
2009-12-29 21:19:00,0.71995,0.7201,0.71985,0.71985,58100000.0
2009-12-29 21:20:00,0.71985,0.7199,0.71975,0.7199,34700000.0
2009-12-29 21:21:00,0.7199,0.71995,0.71985,0.7199,62700000.0
2009-12-29 21:22:00,0.71995,0.71995,0.7199,0.7199,32500000.0
2009-12-29 21:23:00,0.7199,0.7199,0.71975,0.71975,39500000.0
2009-12-29 21:24:00,0.71975,0.71975,0.7197,0.71975,16200000.0
2009-12-29 21:25:00,0.7197,0.7197,0.71945,0.71955,116200000.0
2009-12-29 21:26:00,0.71955,0.7196,0.71955,0.71955,49300000.0
2009-12-29 21:27:00,0.71955,0.7196,0.7194,0.7195,125400000.0
2009-12-29 21:28:00,0.71945,0.71945,0.71935,0.71935,55800000.0
2009-12-29 21:29:00,0.71935,0.71935,0.71935,0.71935,4800000.0
2009-12-29 21:30:00,0.71935,0.7194,0.71935,0.71935,35200000.0
2009-12-29 21:31:00,0.71935,0.71935,0.71915,0.71915,43900000.0
2009-12-29 21:32:00,0.71901,0.71915,0.71901,0.71904,22000000.0
2009-12-29 21:33:00,0.71915,0.7193,0.71915,0.7192,25600000.0
2009-12-29 21:34:00,0.7193,0.7193,0.7192,0.7192,14400000.0
2009-12-29 21:35:00,0.7192,0.7192,0.7192,0.7192,4800000.0
2009-12-29 21:36:00,0.7192,0.7192,0.7192,0.7192,11200000.0
2009-12-29 21:37:00,0.7191,0.7191,0.71895,0.71895,28800000.0
2009-12-29 21:38:00,0.7189,0.7189,0.7186,0.7186,144400000.0
2009-12-29 21:39:00,0.7186,0.7186,0.7184,0.71845,131900000.0
2009-12-29 21:40:00,0.71845,0.7187,0.71845,0.71855,58400000.0
2009-12-29 21:41:00,0.7185,0.71855,0.7185,0.71855,28800000.0
2009-12-29 21:42:00,0.71855,0.71865,0.7185,0.71865,52800000.0
2009-12-29 21:43:00,0.71865,0.71865,0.71845,0.71845,18200000.0
2009-12-29 21:44:00,0.7185,0.7186,0.7184,0.71845,60800000.0
2009-12-29 21:45:00,0.71865,0.71865,0.71845,0.71855,8200000.0
2009-12-29 21:46:00,0.71845,0.71845,0.71845,0.71845,9600000.0
2009-12-29 21:47:00,0.71834,0.71839,0.71815,0.71822,33000000.0
2009-12-29 21:48:00,0.71855,0.71865,0.71855,0.71855,10800000.0
2009-12-29 21:49:00,0.71855,0.71855,0.71855,0.71855,13200000.0
2009-12-29 21:50:00,0.71855,0.71865,0.71845,0.71855,26700000.0
2009-12-29 21:51:00,0.71855,0.71855,0.71855,0.71855,34500000.0
2009-12-29 21:52:00,0.71855,0.71855,0.7184,0.7184,76500000.0
2009-12-29 21:53:00,0.71845,0.7185,0.7184,0.7184,33600000.0
2009-12-29 21:54:00,0.7184,0.71845,0.7184,0.7184,25600000.0
2009-12-29 21:55:00,0.7184,0.71845,0.71835,0.71845,56200000.0
2009-12-29 21:56:00,0.71845,0.71855,0.71845,0.71855,22100000.0
2009-12-29 21:57:00,0.71855,0.71865,0.71855,0.71855,13800000.0
2009-12-29 21:58:00,0.71855,0.71855,0.7185,0.7185,51200000.0
2009-12-29 21:59:00,0.7185,0.71865,0.7185,0.71855,51300000.0
2009-12-29 22:00:00,0.71855,0.7186,0.71845,0.7186,78200000.0
2009-12-29 22:01:00,0.71865,0.7188,0.71865,0.7188,40000000.0
2009-12-29 22:02:00,0.7188,0.71885,0.7187,0.71885,135200000.0
2009-12-29 22:03:00,0.71885,0.7189,0.71885,0.71885,40000000.0
2009-12-29 22:04:00,0.71885,0.71885,0.71885,0.71885,16000000.0
2009-12-29 22:05:00,0.71885,0.7189,0.71885,0.7189,14400000.0
2009-12-29 22:06:00,0.7189,0.7191,0.7189,0.7191,12200000.0
2009-12-29 22:07:00,0.7191,0.71915,0.7191,0.71915,4800000.0
2009-12-29 22:08:00,0.719,0.71909,0.71873,0.71873,29500000.0
2009-12-29 22:09:00,0.719,0.7191,0.719,0.71905,17000000.0
2009-12-29 22:10:00,0.71905,0.71905,0.71905,0.71905,3200000.0
2009-12-29 22:11:00,0.71883,0.7189,0.71868,0.71888,41000000.0
2009-12-29 22:12:00,0.719,0.719,0.719,0.719,11200000.0
2009-12-29 22:13:00,0.719,0.719,0.71895,0.719,40400000.0
2009-12-29 22:14:00,0.719,0.71905,0.719,0.719,36000000.0
2009-12-29 22:15:00,0.71905,0.71905,0.719,0.719,87200000.0
2009-12-29 22:16:00,0.719,0.71905,0.719,0.71905,28800000.0
2009-12-29 22:17:00,0.71905,0.71905,0.71905,0.71905,12800000.0
2009-12-29 22:18:00,0.71874,0.71893,0.71869,0.71874,37000000.0
2009-12-29 22:19:00,0.71896,0.71899,0.71871,0.71876,33400000.0
2009-12-29 22:20:00,0.71898,0.71929,0.71883,0.71899,34400000.0
2009-12-29 22:21:00,0.71905,0.71905,0.71905,0.71905,16200000.0
2009-12-29 22:22:00,0.71905,0.71905,0.719,0.719,12800000.0
2009-12-29 22:23:00,0.719,0.719,0.71895,0.71895,6400000.0
2009-12-29 22:24:00,0.71905,0.71905,0.719,0.719,13800000.0
2009-12-29 22:25:00,0.719,0.719,0.719,0.719,4800000.0
2009-12-29 22:26:00,0.719,0.719,0.71895,0.71895,29200000.0
2009-12-29 22:27:00,0.71895,0.71895,0.71895,0.71895,9600000.0
2009-12-29 22:28:00,0.71895,0.719,0.71895,0.71895,36800000.0
2009-12-29 22:29:00,0.71895,0.71895,0.71895,0.71895,9600000.0
2009-12-29 22:30:00,0.71863,0.71926,0.71863,0.71881,20400000.0
2009-12-29 22:31:00,0.71895,0.719,0.71895,0.719,17600000.0
2009-12-29 22:32:00,0.719,0.719,0.719,0.719,4800000.0
2009-12-29 22:33:00,0.719,0.719,0.719,0.719,14400000.0
2009-12-29 22:34:00,0.719,0.719,0.71895,0.71895,11200000.0
2009-12-29 22:35:00,0.71895,0.719,0.71895,0.719,12800000.0
2009-12-29 22:36:00,0.71895,0.71895,0.7189,0.71895,19200000.0
2009-12-29 22:37:00,0.71895,0.71895,0.71895,0.71895,19200000.0
2009-12-29 22:38:00,0.7189,0.7189,0.7189,0.7189,20800000.0
2009-12-29 22:39:00,0.7189,0.7189,0.7189,0.7189,3200000.0
2009-12-29 22:40:00,0.71885,0.71885,0.7187,0.71875,66300000.0
2009-12-29 22:41:00,0.71875,0.71875,0.71845,0.71845,102800000.0
2009-12-29 22:42:00,0.71845,0.71845,0.71815,0.71845,67200000.0
2009-12-29 22:43:00,0.71845,0.71845,0.71845,0.71845,28800000.0
2009-12-29 22:44:00,0.71835,0.71845,0.71835,0.71845,14400000.0
2009-12-29 22:45:00,0.71845,0.71845,0.71845,0.71845,6400000.0
2009-12-29 22:46:00,0.7183,0.71845,0.7183,0.71845,44000000.0
2009-12-29 22:47:00,0.71845,0.71845,0.71845,0.71845,4800000.0
2009-12-29 22:48:00,0.71845,0.71855,0.71835,0.71855,45600000.0
2009-12-29 22:49:00,0.7185,0.7185,0.7185,0.7185,3200000.0
2009-12-29 22:50:00,0.7185,0.7185,0.71825,0.71825,36700000.0
2009-12-29 22:51:00,0.71825,0.71825,0.7181,0.7181,170100000.0
2009-12-29 22:52:00,0.7181,0.71815,0.7181,0.71815,31200000.0
2009-12-29 22:53:00,0.71815,0.71815,0.7181,0.7181,12800000.0
2009-12-29 22:54:00,0.7181,0.7181,0.7181,0.7181,1600000.0
2009-12-29 22:55:00,0.7181,0.7181,0.7181,0.7181,6400000.0
2009-12-29 22:56:00,0.71776,0.71801,0.71771,0.71801,18100000.0
2009-12-29 22:57:00,0.71805,0.71805,0.7176,0.71765,118500000.0
2009-12-29 22:58:00,0.71765,0.7177,0.71755,0.7177,93600000.0
2009-12-29 22:59:00,0.7177,0.7183,0.7177,0.718,192900000.0
2009-12-29 23:00:00,0.718,0.718,0.71785,0.7179,56200000.0
2009-12-29 23:01:00,0.7179,0.718,0.7179,0.718,8000000.0
2009-12-29 23:02:00,0.718,0.7185,0.718,0.7185,44900000.0
2009-12-29 23:03:00,0.7183,0.71865,0.7182,0.71855,30200000.0
2009-12-29 23:04:00,0.71865,0.71865,0.71835,0.7186,30800000.0
2009-12-29 23:05:00,0.7185,0.7185,0.7181,0.7181,69000000.0
2009-12-29 23:06:00,0.7181,0.71835,0.7181,0.7183,76600000.0
2009-12-29 23:07:00,0.7183,0.7183,0.7183,0.7183,3200000.0
2009-12-29 23:08:00,0.71821,0.71834,0.71807,0.71825,14400000.0
2009-12-29 23:09:00,0.7183,0.7183,0.7183,0.7183,19200000.0
2009-12-29 23:10:00,0.71825,0.7184,0.71825,0.7184,21600000.0
2009-12-29 23:11:00,0.7184,0.7184,0.71835,0.71835,6400000.0
2009-12-29 23:12:00,0.71835,0.71835,0.71835,0.71835,3200000.0
2009-12-29 23:13:00,0.7183,0.7183,0.7182,0.7182,34400000.0
2009-12-29 23:14:00,0.7182,0.7182,0.7182,0.7182,9600000.0
2009-12-29 23:15:00,0.7182,0.7182,0.7182,0.7182,4800000.0
2009-12-29 23:16:00,0.71815,0.71815,0.71805,0.7181,33600000.0
2009-12-29 23:17:00,0.7181,0.7181,0.7181,0.7181,3200000.0
2009-12-29 23:18:00,0.7182,0.7182,0.7182,0.7182,1600000.0
2009-12-29 23:19:00,0.71815,0.7182,0.71815,0.7182,9600000.0
2009-12-29 23:20:00,0.71815,0.71815,0.7181,0.7181,8800000.0
2009-12-29 23:21:00,0.71785,0.718,0.71765,0.71788,33100000.0
2009-12-29 23:22:00,0.71787,0.71805,0.71783,0.71791,31800000.0
2009-12-29 23:23:00,0.7181,0.7181,0.7176,0.7176,32300000.0
2009-12-29 23:24:00,0.7175,0.7175,0.7175,0.7175,3200000.0
2009-12-29 23:25:00,0.7174,0.7174,0.71735,0.71735,16000000.0
2009-12-29 23:26:00,0.71715,0.71745,0.71715,0.71745,12800000.0
2009-12-29 23:27:00,0.71765,0.71765,0.71765,0.71765,3200000.0
2009-12-29 23:28:00,0.7176,0.71765,0.7176,0.7176,28800000.0
2009-12-29 23:29:00,0.71765,0.71775,0.71755,0.71775,78900000.0
2009-12-29 23:30:00,0.71775,0.71775,0.7177,0.71775,22800000.0
2009-12-29 23:31:00,0.71765,0.7177,0.7176,0.7177,30400000.0
2009-12-29 23:32:00,0.7177,0.7177,0.71765,0.71765,14400000.0
2009-12-29 23:33:00,0.71765,0.71765,0.71755,0.7176,35200000.0
2009-12-29 23:34:00,0.7176,0.7178,0.7176,0.7177,41000000.0
2009-12-29 23:35:00,0.7177,0.71775,0.7177,0.71775,20800000.0
2009-12-29 23:36:00,0.71775,0.71775,0.71775,0.71775,3200000.0
2009-12-29 23:37:00,0.71775,0.71775,0.71775,0.71775,6400000.0
2009-12-29 23:38:00,0.7177,0.7177,0.7177,0.7177,14400000.0
2009-12-29 23:39:00,0.7177,0.7177,0.71755,0.71755,40900000.0
2009-12-29 23:40:00,0.71755,0.7176,0.71735,0.7175,105800000.0
2009-12-29 23:41:00,0.7176,0.7176,0.71745,0.71745,100100000.0
2009-12-29 23:42:00,0.71735,0.71745,0.71735,0.71745,32800000.0
2009-12-29 23:43:00,0.71745,0.71745,0.71745,0.71745,3200000.0
2009-12-29 23:44:00,0.71745,0.7175,0.71745,0.7175,6400000.0
2009-12-29 23:45:00,0.71765,0.71765,0.71765,0.71765,1600000.0
2009-12-29 23:46:00,0.7175,0.7175,0.71745,0.71745,20800000.0
2009-12-29 23:47:00,0.71745,0.71745,0.71735,0.71735,8000000.0
2009-12-29 23:48:00,0.71735,0.71735,0.7168,0.7172,44800000.0
2009-12-29 23:49:00,0.71715,0.71725,0.71715,0.71725,29600000.0
2009-12-29 23:50:00,0.7172,0.7172,0.7172,0.7172,16400000.0
2009-12-29 23:51:00,0.71682,0.71718,0.71682,0.71688,20800000.0
2009-12-29 23:52:00,0.71715,0.71715,0.7171,0.71715,24000000.0
2009-12-29 23:53:00,0.71676,0.71698,0.71676,0.71683,34100000.0
2009-12-29 23:54:00,0.71715,0.7175,0.71715,0.71745,67200000.0
2009-12-29 23:55:00,0.71735,0.71735,0.71725,0.71735,22400000.0
2009-12-29 23:56:00,0.71695,0.7172,0.71693,0.71718,12000000.0
2009-12-29 23:57:00,0.71715,0.71715,0.71715,0.71715,9600000.0
2009-12-29 23:58:00,0.71715,0.71715,0.71705,0.71705,19200000.0
2009-12-29 23:59:00,0.717,0.717,0.717,0.717,1600000.0
2009-12-30 00:00:00,0.71685,0.71685,0.7161,0.7167,4000000.0
2009-12-30 00:01:00,0.71685,0.71685,0.71685,0.71685,4000000.0
2009-12-30 00:02:00,0.7169,0.71725,0.7169,0.71725,9000000.0
2009-12-30 00:03:00,0.7169,0.71735,0.7169,0.71725,9000000.0
2009-12-30 00:04:00,0.71685,0.71715,0.71685,0.71715,4800000.0
2009-12-30 00:05:00,0.71715,0.71715,0.71715,0.71715,1000000.0
2009-12-30 00:06:00,0.71715,0.71715,0.71715,0.71715,1000000.0
2009-12-30 00:07:00,0.71725,0.71725,0.71725,0.71725,4800000.0
2009-12-30 00:08:00,0.7171,0.71715,0.7171,0.71715,12800000.0
2009-12-30 00:09:00,0.71715,0.71715,0.7171,0.7171,5800000.0
2009-12-30 00:10:00,0.71693,0.71743,0.71693,0.71696,22900000.0
2009-12-30 00:11:00,0.71696,0.71725,0.71691,0.71701,18700000.0
2009-12-30 00:12:00,0.71689,0.71717,0.71689,0.71713,26700000.0
2009-12-30 00:13:00,0.71735,0.7175,0.71715,0.71725,14400000.0
2009-12-30 00:14:00,0.7172,0.71735,0.7172,0.71735,18400000.0
2009-12-30 00:15:00,0.7172,0.7172,0.7171,0.7171,21600000.0
2009-12-30 00:16:00,0.71708,0.71709,0.71682,0.71693,20300000.0
2009-12-30 00:17:00,0.7171,0.7171,0.7171,0.7171,1600000.0
2009-12-30 00:18:00,0.7173,0.7174,0.7173,0.7174,7200000.0
2009-12-30 00:19:00,0.71735,0.7174,0.71735,0.7174,5200000.0
2009-12-30 00:20:00,0.7174,0.7174,0.7174,0.7174,1600000.0
2009-12-30 00:21:00,0.71735,0.71735,0.71735,0.71735,1200000.0
2009-12-30 00:22:00,0.71732,0.71743,0.7171,0.71716,61100000.0
2009-12-30 00:23:00,0.71735,0.71735,0.71735,0.71735,1200000.0
2009-12-30 00:24:00,0.71735,0.71735,0.71735,0.71735,10800000.0
2009-12-30 00:25:00,0.71735,0.71735,0.71735,0.71735,2400000.0
2009-12-30 00:26:00,0.71729,0.71732,0.71722,0.71732,25200000.0
2009-12-30 00:27:00,0.71755,0.71755,0.7175,0.7175,3200000.0
2009-12-30 00:28:00,0.71755,0.71765,0.71755,0.71765,3000000.0
2009-12-30 00:29:00,0.7176,0.71765,0.7176,0.71765,4200000.0
2009-12-30 00:30:00,0.71765,0.7177,0.71755,0.71765,28400000.0
2009-12-30 00:31:00,0.71765,0.71765,0.71765,0.71765,3200000.0
2009-12-30 00:32:00,0.71737,0.71751,0.71729,0.71751,15600000.0
2009-12-30 00:33:00,0.71775,0.71775,0.71775,0.71775,3200000.0
2009-12-30 00:34:00,0.71738,0.7176,0.71738,0.7176,9100000.0
2009-12-30 00:35:00,0.7177,0.7177,0.7177,0.7177,4800000.0
2009-12-30 00:36:00,0.7177,0.7177,0.7177,0.7177,1600000.0
2009-12-30 00:37:00,0.71733,0.71765,0.71732,0.71758,13600000.0
2009-12-30 00:38:00,0.71744,0.71757,0.71734,0.71757,32700000.0
2009-12-30 00:39:00,0.71756,0.71756,0.71733,0.7175,8800000.0
2009-12-30 00:40:00,0.71765,0.71775,0.71765,0.7177,11400000.0
2009-12-30 00:41:00,0.7177,0.7177,0.7177,0.7177,6400000.0
2009-12-30 00:42:00,0.7177,0.7177,0.7177,0.7177,1600000.0
2009-12-30 00:43:00,0.7177,0.71775,0.7177,0.71775,3200000.0
2009-12-30 00:44:00,0.7174,0.7175,0.71726,0.71736,100500000.0
2009-12-30 00:45:00,0.71723,0.71743,0.71711,0.71724,19500000.0
2009-12-30 00:46:00,0.7171,0.71748,0.71706,0.71745,23300000.0
2009-12-30 00:47:00,0.7177,0.7177,0.7177,0.7177,4800000.0
2009-12-30 00:48:00,0.7177,0.7177,0.71755,0.71755,40000000.0
2009-12-30 00:49:00,0.7175,0.7175,0.71685,0.71705,76400000.0
2009-12-30 00:50:00,0.71705,0.71725,0.71705,0.71725,10200000.0
2009-12-30 00:51:00,0.71706,0.71707,0.71684,0.71695,21400000.0
2009-12-30 00:52:00,0.71707,0.71707,0.71689,0.71701,14400000.0
2009-12-30 00:53:00,0.71725,0.71725,0.717,0.717,18800000.0
2009-12-30 00:54:00,0.717,0.717,0.71695,0.71695,12900000.0
2009-12-30 00:55:00,0.71705,0.71705,0.71705,0.71705,5000000.0
2009-12-30 00:56:00,0.71705,0.7171,0.71705,0.7171,7200000.0
2009-12-30 00:57:00,0.71705,0.71705,0.71705,0.71705,13300000.0
2009-12-30 00:58:00,0.71693,0.71697,0.71672,0.71684,22000000.0
2009-12-30 00:59:00,0.71687,0.71696,0.71672,0.71683,47700000.0
2009-12-30 01:00:00,0.71705,0.71705,0.71705,0.71705,4900000.0
2009-12-30 01:01:00,0.71705,0.71705,0.71705,0.71705,3300000.0
2009-12-30 01:02:00,0.71705,0.71705,0.71705,0.71705,7500000.0
2009-12-30 01:03:00,0.71705,0.71705,0.71705,0.71705,1600000.0
2009-12-30 01:04:00,0.71705,0.71715,0.71705,0.71715,5000000.0
2009-12-30 01:05:00,0.71685,0.71696,0.71683,0.71685,16400000.0
2009-12-30 01:06:00,0.71715,0.71715,0.71715,0.71715,9600000.0
2009-12-30 01:07:00,0.7171,0.71725,0.7169,0.7171,115900000.0
2009-12-30 01:08:00,0.71705,0.7171,0.71695,0.71695,33400000.0
2009-12-30 01:09:00,0.71695,0.7172,0.71695,0.7171,12800000.0
2009-12-30 01:10:00,0.7171,0.7171,0.71705,0.71705,10400000.0
2009-12-30 01:11:00,0.71705,0.71715,0.71705,0.71705,9600000.0
2009-12-30 01:12:00,0.71705,0.71705,0.71705,0.71705,1600000.0
2009-12-30 01:13:00,0.71678,0.71694,0.71678,0.71685,54600000.0
2009-12-30 01:14:00,0.71705,0.71705,0.71695,0.717,8100000.0
2009-12-30 01:15:00,0.717,0.717,0.717,0.717,1600000.0
2009-12-30 01:16:00,0.71695,0.71695,0.71695,0.71695,1600000.0
2009-12-30 01:17:00,0.7169,0.71695,0.7169,0.7169,33600000.0
2009-12-30 01:18:00,0.7169,0.71695,0.7169,0.71695,26000000.0
2009-12-30 01:19:00,0.71695,0.71695,0.71695,0.71695,5800000.0
2009-12-30 01:20:00,0.71685,0.71729,0.71685,0.71728,21400000.0
2009-12-30 01:21:00,0.71719,0.71719,0.71681,0.71681,66200000.0
2009-12-30 01:22:00,0.71663,0.71692,0.7166,0.71692,13200000.0
2009-12-30 01:23:00,0.7169,0.7169,0.7169,0.7169,3900000.0
2009-12-30 01:24:00,0.71695,0.71695,0.71675,0.7169,8400000.0
2009-12-30 01:25:00,0.7169,0.71705,0.7169,0.71705,58000000.0
2009-12-30 01:26:00,0.71705,0.71705,0.71705,0.71705,15600000.0
2009-12-30 01:27:00,0.71705,0.71705,0.717,0.717,14500000.0
2009-12-30 01:28:00,0.717,0.71705,0.717,0.71705,31500000.0
2009-12-30 01:29:00,0.71705,0.71705,0.71705,0.71705,2400000.0
2009-12-30 01:30:00,0.71705,0.71705,0.71705,0.71705,7600000.0
2009-12-30 01:31:00,0.71705,0.71705,0.717,0.71705,21100000.0
2009-12-30 01:32:00,0.71705,0.71705,0.71695,0.71695,6900000.0
2009-12-30 01:33:00,0.717,0.717,0.717,0.717,3200000.0
2009-12-30 01:34:00,0.71695,0.71695,0.7168,0.7169,21400000.0
2009-12-30 01:35:00,0.7169,0.7169,0.7169,0.7169,8000000.0
2009-12-30 01:36:00,0.7169,0.7169,0.7168,0.7169,12600000.0
2009-12-30 01:37:00,0.7169,0.7169,0.7169,0.7169,3200000.0
2009-12-30 01:38:00,0.71686,0.71686,0.71654,0.71654,6000000.0
2009-12-30 01:39:00,0.71666,0.7169,0.71666,0.71676,11200000.0
2009-12-30 01:40:00,0.71685,0.71685,0.7168,0.7168,6400000.0
2009-12-30 01:41:00,0.7168,0.7168,0.7167,0.7167,8100000.0
2009-12-30 01:42:00,0.7167,0.7167,0.71655,0.71655,6000000.0
2009-12-30 01:43:00,0.71655,0.71655,0.7164,0.7164,5900000.0
2009-12-30 01:44:00,0.71645,0.71665,0.71645,0.71655,40600000.0
2009-12-30 01:45:00,0.71655,0.71655,0.71645,0.71645,2600000.0
2009-12-30 01:46:00,0.71645,0.7165,0.71645,0.7165,3000000.0
2009-12-30 01:47:00,0.71645,0.71645,0.71645,0.71645,3600000.0
2009-12-30 01:48:00,0.71615,0.71634,0.71613,0.71615,38100000.0
2009-12-30 01:49:00,0.71645,0.71645,0.71645,0.71645,2000000.0
2009-12-30 01:50:00,0.71645,0.71645,0.71645,0.71645,1000000.0
2009-12-30 01:51:00,0.71635,0.71635,0.71635,0.71635,2400000.0
2009-12-30 01:52:00,0.7165,0.71655,0.7165,0.71655,7400000.0
2009-12-30 01:53:00,0.7165,0.71655,0.71645,0.71645,14000000.0
2009-12-30 01:54:00,0.71645,0.7165,0.71645,0.71645,15200000.0
2009-12-30 01:55:00,0.71604,0.71626,0.71598,0.71598,16500000.0
2009-12-30 01:56:00,0.71596,0.71626,0.71595,0.71609,27800000.0
2009-12-30 01:57:00,0.71603,0.71629,0.71603,0.71624,37100000.0
2009-12-30 01:58:00,0.71625,0.71638,0.716,0.71638,43800000.0
2009-12-30 01:59:00,0.71635,0.71635,0.71635,0.71635,3400000.0
2009-12-30 02:00:00,0.71645,0.7166,0.7164,0.7164,46500000.0
2009-12-30 02:01:00,0.7164,0.7165,0.7164,0.71645,21300000.0
2009-12-30 02:02:00,0.7165,0.7165,0.71645,0.71645,4800000.0
2009-12-30 02:03:00,0.71645,0.71655,0.71645,0.71645,5300000.0
2009-12-30 02:04:00,0.71645,0.71655,0.71645,0.7165,12700000.0
2009-12-30 02:05:00,0.7165,0.7165,0.7165,0.7165,1600000.0
2009-12-30 02:06:00,0.71635,0.71639,0.71624,0.71625,27200000.0
2009-12-30 02:07:00,0.71634,0.71634,0.71625,0.71627,49800000.0
2009-12-30 02:08:00,0.7165,0.71655,0.7161,0.7165,31400000.0
2009-12-30 02:09:00,0.7163,0.7163,0.7159,0.716,92000000.0
2009-12-30 02:10:00,0.71605,0.7161,0.71575,0.71585,53800000.0
2009-12-30 02:11:00,0.71567,0.71571,0.71539,0.71555,28500000.0
2009-12-30 02:12:00,0.7159,0.7159,0.7159,0.7159,1600000.0
2009-12-30 02:13:00,0.71565,0.71579,0.7155,0.71573,40600000.0
2009-12-30 02:14:00,0.71595,0.716,0.71575,0.71575,34500000.0
2009-12-30 02:15:00,0.7157,0.7158,0.7157,0.7158,6400000.0
2009-12-30 02:16:00,0.7158,0.7158,0.7158,0.7158,1600000.0
2009-12-30 02:17:00,0.71575,0.71575,0.7157,0.7157,4200000.0
2009-12-30 02:18:00,0.7157,0.7157,0.7157,0.7157,3200000.0
2009-12-30 02:19:00,0.7154,0.71556,0.7154,0.71547,9800000.0
2009-12-30 02:20:00,0.7157,0.7157,0.7155,0.7156,7600000.0
2009-12-30 02:21:00,0.71555,0.7156,0.71555,0.7156,9600000.0
2009-12-30 02:22:00,0.7156,0.7156,0.7156,0.7156,3200000.0
2009-12-30 02:23:00,0.71537,0.7155,0.71522,0.71538,45400000.0
2009-12-30 02:24:00,0.7157,0.71595,0.7157,0.7159,30400000.0
2009-12-30 02:25:00,0.71595,0.71605,0.71595,0.71595,13500000.0
2009-12-30 02:26:00,0.7159,0.7159,0.7157,0.7157,17800000.0
2009-12-30 02:27:00,0.7157,0.7157,0.7157,0.7157,4000000.0
2009-12-30 02:28:00,0.71542,0.71565,0.71498,0.71548,21100000.0
2009-12-30 02:29:00,0.7157,0.7157,0.71565,0.71565,3000000.0
2009-12-30 02:30:00,0.7157,0.7157,0.71555,0.71555,23200000.0
2009-12-30 02:31:00,0.71555,0.71555,0.71545,0.71545,22000000.0
2009-12-30 02:32:00,0.71545,0.7156,0.71545,0.7155,19200000.0
2009-12-30 02:33:00,0.7155,0.7155,0.7155,0.7155,3200000.0
2009-12-30 02:34:00,0.7154,0.7155,0.7154,0.71545,33400000.0
2009-12-30 02:35:00,0.71545,0.71545,0.7147,0.7153,92200000.0
2009-12-30 02:36:00,0.7153,0.7153,0.7153,0.7153,5600000.0
2009-12-30 02:37:00,0.71525,0.71535,0.71525,0.71525,16000000.0
2009-12-30 02:38:00,0.7153,0.71545,0.71525,0.71545,10400000.0
2009-12-30 02:39:00,0.7154,0.7154,0.71535,0.7154,14400000.0
2009-12-30 02:40:00,0.71535,0.71535,0.7153,0.71535,16000000.0
2009-12-30 02:41:00,0.71535,0.71535,0.71535,0.71535,1600000.0
2009-12-30 02:42:00,0.71535,0.71535,0.71535,0.71535,1600000.0
2009-12-30 02:43:00,0.7154,0.7154,0.7154,0.7154,1600000.0
2009-12-30 02:44:00,0.7154,0.7154,0.7154,0.7154,1600000.0
2009-12-30 02:45:00,0.71505,0.71519,0.71502,0.71515,26700000.0
2009-12-30 02:46:00,0.7154,0.7154,0.7154,0.7154,3200000.0
2009-12-30 02:47:00,0.7154,0.7154,0.7154,0.7154,6400000.0
2009-12-30 02:48:00,0.7154,0.7154,0.7153,0.7153,4600000.0
2009-12-30 02:49:00,0.7153,0.71545,0.7153,0.71545,28800000.0
2009-12-30 02:50:00,0.71545,0.71545,0.71545,0.71545,9600000.0
2009-12-30 02:51:00,0.71545,0.71545,0.71545,0.71545,17600000.0
2009-12-30 02:52:00,0.71545,0.71545,0.71545,0.71545,17600000.0
2009-12-30 02:53:00,0.71545,0.7155,0.7153,0.71545,43600000.0
2009-12-30 02:54:00,0.71545,0.7156,0.71545,0.7155,96600000.0
2009-12-30 02:55:00,0.71555,0.71565,0.71555,0.7156,58500000.0
2009-12-30 02:56:00,0.7156,0.7156,0.7156,0.7156,3200000.0
2009-12-30 02:57:00,0.7156,0.7156,0.7156,0.7156,20400000.0
2009-12-30 02:58:00,0.7156,0.7156,0.7156,0.7156,16300000.0
2009-12-30 02:59:00,0.7156,0.7156,0.7156,0.7156,17700000.0
2009-12-30 03:00:00,0.7156,0.7156,0.7156,0.7156,9200000.0
2009-12-30 03:01:00,0.7156,0.71575,0.7156,0.71565,46800000.0
2009-12-30 03:02:00,0.71565,0.71565,0.71565,0.71565,5600000.0
2009-12-30 03:03:00,0.71565,0.71565,0.71565,0.71565,2400000.0
2009-12-30 03:04:00,0.71565,0.71565,0.71565,0.71565,5400000.0
2009-12-30 03:05:00,0.71565,0.71565,0.71565,0.71565,11600000.0
2009-12-30 03:06:00,0.71565,0.71565,0.71565,0.71565,2000000.0
2009-12-30 03:07:00,0.7157,0.7157,0.7157,0.7157,3200000.0
2009-12-30 03:08:00,0.7157,0.7157,0.71555,0.7157,32700000.0
2009-12-30 03:09:00,0.7157,0.7157,0.7157,0.7157,12000000.0
2009-12-30 03:10:00,0.7157,0.71585,0.7157,0.7157,7400000.0
2009-12-30 03:11:00,0.7157,0.7157,0.7157,0.7157,3200000.0
2009-12-30 03:12:00,0.71575,0.71575,0.71565,0.7157,36200000.0
2009-12-30 03:13:00,0.71565,0.7157,0.71565,0.71565,11200000.0
2009-12-30 03:14:00,0.71565,0.71565,0.71565,0.71565,1600000.0
2009-12-30 03:15:00,0.7156,0.7156,0.71555,0.7156,6400000.0
2009-12-30 03:16:00,0.71543,0.71543,0.71542,0.71542,3200000.0
2009-12-30 03:17:00,0.71545,0.7155,0.7154,0.7154,30600000.0
2009-12-30 03:18:00,0.71545,0.71555,0.71545,0.71555,16900000.0
2009-12-30 03:19:00,0.7154,0.71555,0.7154,0.7154,53500000.0
2009-12-30 03:20:00,0.71535,0.71535,0.71535,0.71535,1600000.0
2009-12-30 03:21:00,0.71535,0.71535,0.7153,0.71535,14400000.0
2009-12-30 03:22:00,0.71535,0.71535,0.7149,0.715,84000000.0
2009-12-30 03:23:00,0.715,0.7151,0.715,0.715,6600000.0
2009-12-30 03:24:00,0.71495,0.71495,0.71495,0.71495,4000000.0
2009-12-30 03:25:00,0.71448,0.71483,0.71448,0.71473,12100000.0
2009-12-30 03:26:00,0.71495,0.71495,0.7145,0.7145,37000000.0
2009-12-30 03:27:00,0.71455,0.71455,0.7145,0.7145,21300000.0
2009-12-30 03:28:00,0.7145,0.71455,0.7145,0.71455,17500000.0
2009-12-30 03:29:00,0.71455,0.71455,0.7145,0.7145,26000000.0
2009-12-30 03:30:00,0.7145,0.7145,0.7145,0.7145,1600000.0
2009-12-30 03:31:00,0.71465,0.71465,0.71423,0.71423,7600000.0
2009-12-30 03:32:00,0.7145,0.7145,0.71445,0.71445,11200000.0
2009-12-30 03:33:00,0.71445,0.71445,0.71445,0.71445,10000000.0
2009-12-30 03:34:00,0.71426,0.71426,0.7139,0.71417,12000000.0
2009-12-30 03:35:00,0.71445,0.71455,0.71445,0.71445,16000000.0
2009-12-30 03:36:00,0.7145,0.71455,0.7145,0.71455,4800000.0
2009-12-30 03:37:00,0.71455,0.7147,0.71455,0.7146,47300000.0
2009-12-30 03:38:00,0.71465,0.71475,0.71445,0.71465,130200000.0
2009-12-30 03:39:00,0.71455,0.7148,0.71455,0.71475,35600000.0
2009-12-30 03:40:00,0.71475,0.71485,0.71475,0.7148,16900000.0
2009-12-30 03:41:00,0.7148,0.7148,0.7148,0.7148,1600000.0
2009-12-30 03:42:00,0.7148,0.71485,0.7148,0.71485,8000000.0
2009-12-30 03:43:00,0.71485,0.71485,0.7148,0.7148,11900000.0
2009-12-30 03:44:00,0.7148,0.7148,0.71465,0.71475,43600000.0
2009-12-30 03:45:00,0.7148,0.71485,0.71475,0.71485,10000000.0
2009-12-30 03:46:00,0.71485,0.71485,0.71475,0.71475,13800000.0
2009-12-30 03:47:00,0.7147,0.71485,0.7145,0.71475,67000000.0
2009-12-30 03:48:00,0.7148,0.71485,0.71475,0.71485,16000000.0
2009-12-30 03:49:00,0.71485,0.71485,0.71475,0.71475,3200000.0
2009-12-30 03:50:00,0.71435,0.71473,0.71432,0.7146,19400000.0
2009-12-30 03:51:00,0.7148,0.7148,0.7148,0.7148,4800000.0
2009-12-30 03:52:00,0.7148,0.7148,0.7148,0.7148,1600000.0
2009-12-30 03:53:00,0.71475,0.71485,0.71475,0.71485,40000000.0
2009-12-30 03:54:00,0.71485,0.71505,0.71485,0.71495,8700000.0
2009-12-30 03:55:00,0.7149,0.715,0.71485,0.71495,14800000.0
2009-12-30 03:56:00,0.71432,0.71471,0.71402,0.71467,15100000.0
2009-12-30 03:57:00,0.71485,0.71505,0.71485,0.71505,29800000.0
2009-12-30 03:58:00,0.71485,0.71505,0.71485,0.715,24200000.0
2009-12-30 03:59:00,0.715,0.715,0.715,0.715,1600000.0
2009-12-30 04:00:00,0.715,0.715,0.7149,0.71495,27200000.0
2009-12-30 04:01:00,0.7149,0.715,0.7147,0.7147,31600000.0
2009-12-30 04:02:00,0.71475,0.71485,0.71465,0.71465,94500000.0
2009-12-30 04:03:00,0.71465,0.71475,0.71465,0.71475,17600000.0
2009-12-30 04:04:00,0.71475,0.71475,0.7147,0.7147,6400000.0
2009-12-30 04:05:00,0.7147,0.7147,0.7147,0.7147,9600000.0
2009-12-30 04:06:00,0.71475,0.71475,0.71475,0.71475,3200000.0
2009-12-30 04:07:00,0.71475,0.7148,0.71475,0.71475,6400000.0
2009-12-30 04:08:00,0.7148,0.71485,0.7148,0.71485,3200000.0
2009-12-30 04:09:00,0.71485,0.71485,0.71475,0.71475,20200000.0
2009-12-30 04:10:00,0.71475,0.71475,0.71475,0.71475,1600000.0
2009-12-30 04:11:00,0.71453,0.71471,0.71441,0.71464,41400000.0
2009-12-30 04:12:00,0.7148,0.7148,0.71475,0.71475,2600000.0
2009-12-30 04:13:00,0.7148,0.71485,0.71475,0.71475,23000000.0
2009-12-30 04:14:00,0.7148,0.7148,0.71475,0.71475,12400000.0
2009-12-30 04:15:00,0.7148,0.7148,0.71475,0.71475,4600000.0
2009-12-30 04:16:00,0.7148,0.7148,0.71475,0.7148,5600000.0
2009-12-30 04:17:00,0.71475,0.71475,0.71475,0.71475,1600000.0
2009-12-30 04:18:00,0.7147,0.71495,0.7147,0.71485,75400000.0
2009-12-30 04:19:00,0.7149,0.7151,0.7149,0.71505,11200000.0
2009-12-30 04:20:00,0.71515,0.7156,0.71515,0.7156,113200000.0
2009-12-30 04:21:00,0.7156,0.7157,0.71535,0.7157,50200000.0
2009-12-30 04:22:00,0.71565,0.71565,0.71535,0.71565,40100000.0
2009-12-30 04:23:00,0.71565,0.7157,0.71545,0.7157,44100000.0
2009-12-30 04:24:00,0.7156,0.7156,0.71525,0.7153,39900000.0
2009-12-30 04:25:00,0.7153,0.7153,0.71525,0.71525,12800000.0
2009-12-30 04:26:00,0.71535,0.71535,0.71535,0.71535,1000000.0
2009-12-30 04:27:00,0.71535,0.7155,0.71535,0.7154,24200000.0
2009-12-30 04:28:00,0.7154,0.7154,0.71535,0.71535,12000000.0
2009-12-30 04:29:00,0.71535,0.71535,0.71535,0.71535,10000000.0
2009-12-30 04:30:00,0.7153,0.71535,0.7153,0.71535,12000000.0
2009-12-30 04:31:00,0.71514,0.71531,0.71509,0.71517,22400000.0
2009-12-30 04:32:00,0.71535,0.71535,0.71535,0.71535,3200000.0
2009-12-30 04:33:00,0.71517,0.71524,0.71502,0.71522,24100000.0
2009-12-30 04:34:00,0.71535,0.71535,0.71535,0.71535,24000000.0
2009-12-30 04:35:00,0.71535,0.71535,0.71535,0.71535,3200000.0
2009-12-30 04:36:00,0.71535,0.71535,0.71535,0.71535,15300000.0
2009-12-30 04:37:00,0.7154,0.71545,0.71535,0.71545,14600000.0
2009-12-30 04:38:00,0.71545,0.71545,0.71545,0.71545,57000000.0
2009-12-30 04:39:00,0.71545,0.71545,0.71545,0.71545,19400000.0
2009-12-30 04:40:00,0.7154,0.71545,0.7154,0.71545,21000000.0
2009-12-30 04:41:00,0.71555,0.71555,0.7155,0.7155,28900000.0
2009-12-30 04:42:00,0.7155,0.71555,0.7155,0.71555,6500000.0
2009-12-30 04:43:00,0.71532,0.71551,0.71523,0.71538,40100000.0
2009-12-30 04:44:00,0.7152,0.7153,0.715,0.7153,31100000.0
2009-12-30 04:45:00,0.71532,0.71539,0.71508,0.71508,30700000.0
2009-12-30 04:46:00,0.71545,0.71545,0.71545,0.71545,19200000.0
2009-12-30 04:47:00,0.71545,0.71555,0.7154,0.71555,37000000.0
2009-12-30 04:48:00,0.71515,0.71544,0.715,0.715,29200000.0
2009-12-30 04:49:00,0.71545,0.71545,0.71545,0.71545,11200000.0
2009-12-30 04:50:00,0.7154,0.7154,0.7154,0.7154,5200000.0
2009-12-30 04:51:00,0.7154,0.7154,0.7154,0.7154,1000000.0
2009-12-30 04:52:00,0.7154,0.7154,0.7154,0.7154,13200000.0
2009-12-30 04:53:00,0.71535,0.71535,0.71535,0.71535,5600000.0
2009-12-30 04:54:00,0.7154,0.7154,0.71535,0.71535,6600000.0
2009-12-30 04:55:00,0.71535,0.71535,0.71535,0.71535,8000000.0
2009-12-30 04:56:00,0.7154,0.71545,0.7154,0.71545,39800000.0
2009-12-30 04:57:00,0.71545,0.71545,0.71545,0.71545,22600000.0
2009-12-30 04:58:00,0.71545,0.71545,0.71545,0.71545,15300000.0
2009-12-30 04:59:00,0.71511,0.7154,0.715,0.71515,52200000.0
2009-12-30 05:00:00,0.71545,0.71545,0.71495,0.71495,72100000.0
2009-12-30 05:01:00,0.7149,0.71495,0.7149,0.7149,24800000.0
2009-12-30 05:02:00,0.71495,0.71505,0.71495,0.71505,60000000.0
2009-12-30 05:03:00,0.71505,0.71505,0.71505,0.71505,14400000.0
2009-12-30 05:04:00,0.71488,0.71518,0.71488,0.71492,25200000.0
2009-12-30 05:05:00,0.71505,0.7151,0.71505,0.7151,48000000.0
2009-12-30 05:06:00,0.7151,0.71515,0.7151,0.71515,12800000.0
2009-12-30 05:07:00,0.7151,0.7151,0.71505,0.7151,12800000.0
2009-12-30 05:08:00,0.7151,0.7151,0.7151,0.7151,1600000.0
2009-12-30 05:09:00,0.71488,0.71501,0.71476,0.71494,42900000.0
2009-12-30 05:10:00,0.7151,0.71529,0.71477,0.7148,46500000.0
2009-12-30 05:11:00,0.71515,0.71525,0.7151,0.7151,15000000.0
2009-12-30 05:12:00,0.71515,0.71515,0.71485,0.7149,46800000.0
2009-12-30 05:13:00,0.7149,0.7149,0.7148,0.7148,40200000.0
2009-12-30 05:14:00,0.71485,0.71485,0.7148,0.7148,49600000.0
2009-12-30 05:15:00,0.7148,0.71485,0.7148,0.71485,33600000.0
2009-12-30 05:16:00,0.71485,0.71485,0.71475,0.71485,60000000.0
2009-12-30 05:17:00,0.71485,0.71485,0.71475,0.71475,28800000.0
2009-12-30 05:18:00,0.71475,0.71495,0.7147,0.71475,84600000.0
2009-12-30 05:19:00,0.71475,0.7149,0.7145,0.7145,42300000.0
2009-12-30 05:20:00,0.7145,0.71455,0.71445,0.71445,19300000.0
2009-12-30 05:21:00,0.7144,0.7146,0.71435,0.71455,45000000.0
2009-12-30 05:22:00,0.71455,0.7146,0.71445,0.71445,118400000.0
2009-12-30 05:23:00,0.71445,0.71465,0.71445,0.7146,21800000.0
2009-12-30 05:24:00,0.7146,0.7147,0.7146,0.71465,29600000.0
2009-12-30 05:25:00,0.71465,0.71465,0.7146,0.7146,5000000.0
2009-12-30 05:26:00,0.7146,0.71485,0.7146,0.7146,69800000.0
2009-12-30 05:27:00,0.71465,0.71485,0.71445,0.7145,38000000.0
2009-12-30 05:28:00,0.7146,0.7146,0.7146,0.7146,18000000.0
2009-12-30 05:29:00,0.7146,0.7146,0.7146,0.7146,1600000.0
2009-12-30 05:30:00,0.71455,0.71475,0.71455,0.71475,7600000.0
2009-12-30 05:31:00,0.71475,0.71475,0.7146,0.7146,18000000.0
2009-12-30 05:32:00,0.71465,0.71475,0.7146,0.71465,38800000.0
2009-12-30 05:33:00,0.71438,0.71453,0.7143,0.71448,31600000.0
2009-12-30 05:34:00,0.7147,0.71485,0.71465,0.71465,22300000.0
2009-12-30 05:35:00,0.7147,0.71475,0.71465,0.71465,15900000.0
2009-12-30 05:36:00,0.71455,0.71455,0.7145,0.7145,9600000.0
2009-12-30 05:37:00,0.7145,0.7145,0.7145,0.7145,1600000.0
2009-12-30 05:38:00,0.7145,0.7146,0.7145,0.7145,21700000.0
2009-12-30 05:39:00,0.71445,0.7145,0.71435,0.7145,48200000.0
2009-12-30 05:40:00,0.7145,0.71465,0.7144,0.7145,39800000.0
2009-12-30 05:41:00,0.71445,0.71445,0.71445,0.71445,4000000.0
2009-12-30 05:42:00,0.71445,0.71445,0.7144,0.7144,4200000.0
2009-12-30 05:43:00,0.7144,0.7144,0.7144,0.7144,4800000.0
2009-12-30 05:44:00,0.7144,0.71445,0.7144,0.7144,9600000.0
2009-12-30 05:45:00,0.71435,0.71445,0.71435,0.71445,32800000.0
2009-12-30 05:46:00,0.7144,0.71455,0.7144,0.7145,39400000.0
2009-12-30 05:47:00,0.71455,0.71465,0.7145,0.71465,27800000.0
2009-12-30 05:48:00,0.71413,0.71453,0.71392,0.71449,13400000.0
2009-12-30 05:49:00,0.7146,0.71475,0.7146,0.7146,39200000.0
2009-12-30 05:50:00,0.7146,0.71465,0.7146,0.71465,57600000.0
2009-12-30 05:51:00,0.7146,0.71485,0.7146,0.71485,34800000.0
2009-12-30 05:52:00,0.71477,0.71483,0.71436,0.71438,30800000.0
2009-12-30 05:53:00,0.7148,0.71485,0.7148,0.71485,7800000.0
2009-12-30 05:54:00,0.71485,0.71485,0.71485,0.71485,6000000.0
2009-12-30 05:55:00,0.71485,0.71495,0.71485,0.71495,30900000.0
2009-12-30 05:56:00,0.71495,0.71495,0.71495,0.71495,1000000.0
2009-12-30 05:57:00,0.715,0.71515,0.715,0.71515,29800000.0
2009-12-30 05:58:00,0.71515,0.7153,0.71515,0.7153,37700000.0
2009-12-30 05:59:00,0.71535,0.71545,0.71515,0.71515,125200000.0
2009-12-30 06:00:00,0.71515,0.71545,0.71515,0.71545,27200000.0
2009-12-30 06:01:00,0.71545,0.71545,0.7151,0.7152,44900000.0
2009-12-30 06:02:00,0.71525,0.7153,0.7151,0.7153,76000000.0
2009-12-30 06:03:00,0.7153,0.71535,0.715,0.71505,39000000.0
2009-12-30 06:04:00,0.7151,0.71515,0.715,0.71505,47600000.0
2009-12-30 06:05:00,0.71505,0.71535,0.71495,0.71515,36600000.0
2009-12-30 06:06:00,0.7152,0.7152,0.7151,0.71515,23500000.0
2009-12-30 06:07:00,0.7152,0.7152,0.7152,0.7152,1600000.0
2009-12-30 06:08:00,0.7152,0.7152,0.71515,0.7152,36400000.0
2009-12-30 06:09:00,0.7152,0.71535,0.71515,0.71535,20200000.0
2009-12-30 06:10:00,0.7153,0.71545,0.7153,0.71545,8800000.0
2009-12-30 06:11:00,0.71545,0.71545,0.71525,0.7153,40200000.0
2009-12-30 06:12:00,0.71525,0.71535,0.71525,0.71535,17100000.0
2009-12-30 06:13:00,0.7153,0.7153,0.71495,0.71495,35400000.0
2009-12-30 06:14:00,0.71505,0.71505,0.71505,0.71505,4800000.0
2009-12-30 06:15:00,0.7149,0.71493,0.71486,0.71489,59200000.0
2009-12-30 06:16:00,0.715,0.715,0.71495,0.715,13800000.0
2009-12-30 06:17:00,0.715,0.715,0.71495,0.71495,7400000.0
2009-12-30 06:18:00,0.71495,0.715,0.71495,0.715,11200000.0
2009-12-30 06:19:00,0.71505,0.7151,0.71505,0.7151,17000000.0
2009-12-30 06:20:00,0.7151,0.71515,0.7151,0.7151,13700000.0
2009-12-30 06:21:00,0.7152,0.7152,0.7152,0.7152,2000000.0
2009-12-30 06:22:00,0.71475,0.71498,0.71467,0.7147,28800000.0
2009-12-30 06:23:00,0.7152,0.7152,0.7152,0.7152,1000000.0
2009-12-30 06:24:00,0.71502,0.71502,0.71502,0.71502,4800000.0
2009-12-30 06:25:00,0.7152,0.7152,0.7152,0.7152,1000000.0
2009-12-30 06:26:00,0.71469,0.71505,0.71469,0.71494,24000000.0
2009-12-30 06:27:00,0.7152,0.7152,0.7152,0.7152,3000000.0
2009-12-30 06:28:00,0.7152,0.7152,0.715,0.71515,67000000.0
2009-12-30 06:29:00,0.7148,0.71494,0.71472,0.71479,28000000.0
2009-12-30 06:30:00,0.71515,0.71515,0.71515,0.71515,1000000.0
2009-12-30 06:31:00,0.71515,0.71515,0.71515,0.71515,2000000.0
2009-12-30 06:32:00,0.71515,0.7152,0.71505,0.71505,24200000.0
2009-12-30 06:33:00,0.715,0.715,0.7149,0.7149,11200000.0
2009-12-30 06:34:00,0.7149,0.7149,0.7147,0.7147,12800000.0
2009-12-30 06:35:00,0.71465,0.71465,0.71465,0.71465,3200000.0
2009-12-30 06:36:00,0.7147,0.7147,0.71465,0.71465,8400000.0
2009-12-30 06:37:00,0.7147,0.7147,0.7147,0.7147,1000000.0
2009-12-30 06:38:00,0.71475,0.71495,0.71465,0.71495,26100000.0
2009-12-30 06:39:00,0.7149,0.7149,0.7149,0.7149,5500000.0
2009-12-30 06:40:00,0.71479,0.71534,0.71451,0.71485,45200000.0
2009-12-30 06:41:00,0.715,0.715,0.7147,0.7147,41900000.0
2009-12-30 06:42:00,0.7147,0.7149,0.7147,0.7149,25200000.0
2009-12-30 06:43:00,0.71485,0.71485,0.71485,0.71485,4000000.0
2009-12-30 06:44:00,0.71478,0.71487,0.71468,0.7147,189100000.0
2009-12-30 06:45:00,0.7146,0.71479,0.71453,0.71461,250900000.0
2009-12-30 06:46:00,0.7149,0.7149,0.71485,0.7149,44200000.0
2009-12-30 06:47:00,0.7149,0.7149,0.7149,0.7149,2000000.0
2009-12-30 06:48:00,0.71485,0.7149,0.71485,0.7149,9400000.0
2009-12-30 06:49:00,0.71485,0.7149,0.71485,0.71485,14200000.0
2009-12-30 06:50:00,0.7149,0.7149,0.71485,0.71485,33400000.0
2009-12-30 06:51:00,0.7149,0.7149,0.71485,0.71485,7200000.0
2009-12-30 06:52:00,0.71485,0.7149,0.71485,0.7149,20600000.0
2009-12-30 06:53:00,0.71485,0.71485,0.71485,0.71485,4800000.0
2009-12-30 06:54:00,0.71485,0.71485,0.71485,0.71485,4000000.0
2009-12-30 06:55:00,0.71485,0.71485,0.7148,0.7148,10800000.0
2009-12-30 06:56:00,0.7148,0.7148,0.7148,0.7148,3200000.0
2009-12-30 06:57:00,0.7148,0.7148,0.7146,0.7146,23800000.0
2009-12-30 06:58:00,0.71455,0.71455,0.71435,0.71445,13400000.0
2009-12-30 06:59:00,0.7144,0.7145,0.7144,0.7145,33800000.0
2009-12-30 07:00:00,0.71445,0.71445,0.71445,0.71445,12000000.0
2009-12-30 07:01:00,0.71445,0.71445,0.71445,0.71445,8000000.0
2009-12-30 07:02:00,0.71436,0.71439,0.71423,0.71424,19300000.0
2009-12-30 07:03:00,0.71433,0.71442,0.71389,0.71427,60600000.0
2009-12-30 07:04:00,0.71445,0.71445,0.71445,0.71445,4000000.0
2009-12-30 07:05:00,0.71432,0.71443,0.71423,0.71443,43400000.0
2009-12-30 07:06:00,0.71434,0.71434,0.71426,0.71426,9900000.0
2009-12-30 07:07:00,0.71445,0.71445,0.71445,0.71445,11200000.0
2009-12-30 07:08:00,0.71455,0.71455,0.71455,0.71455,4000000.0
2009-12-30 07:09:00,0.71455,0.71455,0.71455,0.71455,1000000.0
2009-12-30 07:10:00,0.71455,0.71455,0.71455,0.71455,4000000.0
2009-12-30 07:11:00,0.71455,0.71455,0.71455,0.71455,3000000.0
2009-12-30 07:12:00,0.71455,0.71455,0.71455,0.71455,6000000.0
2009-12-30 07:13:00,0.71455,0.71455,0.71455,0.71455,1000000.0
2009-12-30 07:14:00,0.71408,0.7144,0.71408,0.71428,52600000.0
2009-12-30 07:15:00,0.7143,0.71439,0.71425,0.71434,47500000.0
2009-12-30 07:16:00,0.71455,0.71455,0.7145,0.7145,3200000.0
2009-12-30 07:17:00,0.71455,0.71455,0.71455,0.71455,3000000.0
2009-12-30 07:18:00,0.7143,0.71431,0.71402,0.71413,59600000.0
2009-12-30 07:19:00,0.7147,0.7147,0.7146,0.7147,7200000.0
2009-12-30 07:20:00,0.71475,0.7148,0.71475,0.71475,11200000.0
2009-12-30 07:21:00,0.71475,0.71475,0.71475,0.71475,3200000.0
2009-12-30 07:22:00,0.71452,0.71457,0.71446,0.71456,65000000.0
2009-12-30 07:23:00,0.71444,0.71464,0.71442,0.7145,56600000.0
2009-12-30 07:24:00,0.71441,0.71462,0.71394,0.71449,100900000.0
2009-12-30 07:25:00,0.71464,0.71469,0.71453,0.71453,40300000.0
2009-12-30 07:26:00,0.71465,0.71465,0.71465,0.71465,7200000.0
2009-12-30 07:27:00,0.7147,0.7148,0.7147,0.7148,9400000.0
2009-12-30 07:28:00,0.7148,0.7148,0.71465,0.7147,32000000.0
2009-12-30 07:29:00,0.71418,0.71456,0.71418,0.71447,135600000.0
2009-12-30 07:30:00,0.71475,0.7148,0.71475,0.7148,7200000.0
2009-12-30 07:31:00,0.7148,0.7148,0.7148,0.7148,1600000.0
2009-12-30 07:32:00,0.71462,0.71471,0.71447,0.71471,120200000.0
2009-12-30 07:33:00,0.71466,0.71466,0.71455,0.71457,38400000.0
2009-12-30 07:34:00,0.71463,0.71465,0.71454,0.71462,43200000.0
2009-12-30 07:35:00,0.71485,0.71485,0.71485,0.71485,1600000.0
2009-12-30 07:36:00,0.71448,0.71466,0.71448,0.71466,154900000.0
2009-12-30 07:37:00,0.71468,0.71468,0.71446,0.71449,253900000.0
2009-12-30 07:38:00,0.71451,0.71466,0.71447,0.71463,32300000.0
2009-12-30 07:39:00,0.71458,0.71467,0.71448,0.71448,41700000.0
2009-12-30 07:40:00,0.71475,0.7148,0.7147,0.7147,12200000.0
2009-12-30 07:41:00,0.7147,0.7147,0.7147,0.7147,4800000.0
2009-12-30 07:42:00,0.7147,0.7147,0.7147,0.7147,3200000.0
2009-12-30 07:43:00,0.71445,0.71447,0.71408,0.71429,96300000.0
2009-12-30 07:44:00,0.7144,0.71456,0.71439,0.71447,291000000.0
2009-12-30 07:45:00,0.7147,0.71475,0.7147,0.7147,6400000.0
2009-12-30 07:46:00,0.71475,0.71475,0.7147,0.7147,6400000.0
2009-12-30 07:47:00,0.7147,0.7147,0.7147,0.7147,1600000.0
2009-12-30 07:48:00,0.71465,0.71465,0.71465,0.71465,1600000.0
2009-12-30 07:49:00,0.71428,0.71437,0.71389,0.71396,111900000.0
2009-12-30 07:50:00,0.7147,0.71475,0.71465,0.71475,31200000.0
2009-12-30 07:51:00,0.71451,0.71469,0.71428,0.71441,136100000.0
2009-12-30 07:52:00,0.71436,0.71462,0.71436,0.71447,144800000.0
2009-12-30 07:53:00,0.71475,0.71485,0.7147,0.71475,17800000.0
2009-12-30 07:54:00,0.71449,0.71465,0.71421,0.71458,137299999.0
2009-12-30 07:55:00,0.7146,0.71463,0.7143,0.71437,272500001.0
2009-12-30 07:56:00,0.7144,0.7146,0.71425,0.71444,208500000.0
2009-12-30 07:57:00,0.71441,0.71455,0.71407,0.71414,131800001.0
2009-12-30 07:58:00,0.71465,0.71465,0.71465,0.71465,1600000.0
2009-12-30 07:59:00,0.71452,0.71472,0.71452,0.7146,108100000.0
2009-12-30 08:00:00,0.71465,0.7147,0.71455,0.7147,23100000.0
2009-12-30 08:01:00,0.7147,0.7147,0.7147,0.7147,1600000.0
2009-12-30 08:02:00,0.71449,0.71455,0.71441,0.71452,28300000.0
2009-12-30 08:03:00,0.71443,0.71459,0.71441,0.71459,36400000.0
2009-12-30 08:04:00,0.71502,0.71506,0.71451,0.71456,33100000.0
2009-12-30 08:05:00,0.71465,0.71465,0.71465,0.71465,1600000.0
2009-12-30 08:06:00,0.71452,0.71463,0.71444,0.71445,35400000.0
2009-12-30 08:07:00,0.71444,0.71456,0.71435,0.7144,30200000.0
2009-12-30 08:08:00,0.71465,0.71465,0.71465,0.71465,3300000.0
2009-12-30 08:09:00,0.71445,0.71445,0.71445,0.71445,3400000.0
2009-12-30 08:10:00,0.71465,0.71475,0.71455,0.71465,16000000.0
2009-12-30 08:11:00,0.7146,0.7146,0.7146,0.7146,3200000.0
2009-12-30 08:12:00,0.71465,0.71465,0.71465,0.71465,2000000.0
2009-12-30 08:13:00,0.71475,0.71475,0.71465,0.71465,2000000.0
2009-12-30 08:14:00,0.71475,0.71495,0.71475,0.71485,12800000.0
2009-12-30 08:15:00,0.71485,0.71485,0.71485,0.71485,13200000.0
2009-12-30 08:16:00,0.71485,0.71485,0.71485,0.71485,9900000.0
2009-12-30 08:17:00,0.71485,0.71495,0.71485,0.71485,8100000.0
2009-12-30 08:18:00,0.71485,0.71505,0.71485,0.7149,17000000.0
2009-12-30 08:19:00,0.71495,0.71495,0.7149,0.71495,5600000.0
2009-12-30 08:20:00,0.71495,0.71495,0.71495,0.71495,1000000.0
2009-12-30 08:21:00,0.71505,0.7153,0.71485,0.7153,52400000.0
2009-12-30 08:22:00,0.71535,0.71555,0.7153,0.71555,14800000.0
2009-12-30 08:23:00,0.7155,0.71555,0.7155,0.71555,8000000.0
2009-12-30 08:24:00,0.71555,0.71555,0.7154,0.71555,17100000.0
2009-12-30 08:25:00,0.71555,0.71555,0.71555,0.71555,3200000.0
2009-12-30 08:26:00,0.7155,0.7155,0.7153,0.7153,33100000.0
2009-12-30 08:27:00,0.7153,0.7153,0.7151,0.7151,34700000.0
2009-12-30 08:28:00,0.7151,0.71515,0.7151,0.71515,22800000.0
2009-12-30 08:29:00,0.71515,0.71525,0.71515,0.7152,18000000.0
2009-12-30 08:30:00,0.7152,0.7152,0.71515,0.7152,10200000.0
2009-12-30 08:31:00,0.7152,0.7152,0.7152,0.7152,1600000.0
2009-12-30 08:32:00,0.7152,0.7152,0.7152,0.7152,2000000.0
2009-12-30 08:33:00,0.71525,0.71525,0.71525,0.71525,2000000.0
2009-12-30 08:34:00,0.71525,0.71525,0.71525,0.71525,5600000.0
2009-12-30 08:35:00,0.71525,0.71535,0.71525,0.71535,10000000.0
2009-12-30 08:36:00,0.71535,0.71535,0.71535,0.71535,3200000.0
2009-12-30 08:37:00,0.71535,0.71535,0.71525,0.7153,17900000.0
2009-12-30 08:38:00,0.7153,0.7158,0.7153,0.7156,36500000.0
2009-12-30 08:39:00,0.7158,0.7158,0.71565,0.7157,29000000.0
2009-12-30 08:40:00,0.71575,0.71575,0.71565,0.71575,97400000.0
2009-12-30 08:41:00,0.71575,0.71575,0.7157,0.71575,5600000.0
2009-12-30 08:42:00,0.7157,0.7157,0.7157,0.7157,6400000.0
2009-12-30 08:43:00,0.7157,0.716,0.7157,0.71585,44000000.0
2009-12-30 08:44:00,0.71585,0.71585,0.71585,0.71585,6000000.0
2009-12-30 08:45:00,0.71585,0.71585,0.71585,0.71585,15300000.0
2009-12-30 08:46:00,0.71555,0.71573,0.7155,0.71552,65200000.0
2009-12-30 08:47:00,0.7159,0.7159,0.7159,0.7159,1600000.0
2009-12-30 08:48:00,0.716,0.716,0.7159,0.7159,11200000.0
2009-12-30 08:49:00,0.7159,0.7159,0.7159,0.7159,1600000.0
2009-12-30 08:50:00,0.71538,0.71603,0.71538,0.7156,68500000.0
2009-12-30 08:51:00,0.71575,0.71575,0.71575,0.71575,16500000.0
2009-12-30 08:52:00,0.7159,0.7159,0.7159,0.7159,10400000.0
2009-12-30 08:53:00,0.7157,0.7158,0.7157,0.71572,112500000.0
2009-12-30 08:54:00,0.71571,0.71576,0.71564,0.71575,35900000.0
2009-12-30 08:55:00,0.71584,0.71589,0.71556,0.71583,54900000.0
2009-12-30 08:56:00,0.7159,0.7159,0.7159,0.7159,3200000.0
2009-12-30 08:57:00,0.7159,0.71595,0.71585,0.71585,20500000.0
2009-12-30 08:58:00,0.71585,0.71605,0.71585,0.716,13400000.0
2009-12-30 08:59:00,0.716,0.71605,0.716,0.71605,13700000.0
2009-12-30 09:00:00,0.71605,0.71615,0.7159,0.71595,28500000.0
2009-12-30 09:01:00,0.71595,0.716,0.71595,0.716,4200000.0
2009-12-30 09:02:00,0.71615,0.71615,0.7159,0.71595,51200000.0
2009-12-30 09:03:00,0.71605,0.71605,0.71605,0.71605,9700000.0
2009-12-30 09:04:00,0.71605,0.71605,0.71595,0.71595,9800000.0
2009-12-30 09:05:00,0.71595,0.71605,0.71595,0.71595,10000000.0
2009-12-30 09:06:00,0.71595,0.71595,0.71595,0.71595,4000000.0
2009-12-30 09:07:00,0.71595,0.71595,0.71595,0.71595,5000000.0
2009-12-30 09:08:00,0.71595,0.71605,0.7158,0.7158,17000000.0
2009-12-30 09:09:00,0.7158,0.7158,0.71555,0.7156,223000000.0
2009-12-30 09:10:00,0.7156,0.7157,0.7156,0.7157,87600000.0
2009-12-30 09:11:00,0.7157,0.7157,0.7157,0.7157,3200000.0
2009-12-30 09:12:00,0.7156,0.71567,0.7156,0.71563,25800000.0
2009-12-30 09:13:00,0.71575,0.7159,0.7157,0.7159,21200000.0
2009-12-30 09:14:00,0.7159,0.7159,0.7159,0.7159,1600000.0
2009-12-30 09:15:00,0.7159,0.7159,0.7158,0.7159,13300000.0
2009-12-30 09:16:00,0.7159,0.71595,0.7159,0.71595,5200000.0
2009-12-30 09:17:00,0.71595,0.71595,0.7159,0.71595,10600000.0
2009-12-30 09:18:00,0.71595,0.71615,0.7158,0.71585,30900000.0
2009-12-30 09:19:00,0.7158,0.7158,0.7158,0.7158,5600000.0
2009-12-30 09:20:00,0.7158,0.7158,0.7158,0.7158,17600000.0
2009-12-30 09:21:00,0.7158,0.7159,0.7158,0.7159,10000000.0
2009-12-30 09:22:00,0.71595,0.71605,0.7159,0.7159,25400000.0
2009-12-30 09:23:00,0.716,0.716,0.716,0.716,4800000.0
2009-12-30 09:24:00,0.71605,0.71605,0.71605,0.71605,12800000.0
2009-12-30 09:25:00,0.71605,0.71605,0.71605,0.71605,6400000.0
2009-12-30 09:26:00,0.71605,0.71605,0.71605,0.71605,6400000.0
2009-12-30 09:27:00,0.71605,0.71605,0.71605,0.71605,1600000.0
2009-12-30 09:28:00,0.71605,0.71605,0.71605,0.71605,6400000.0
2009-12-30 09:29:00,0.7161,0.7161,0.716,0.71605,71200000.0
2009-12-30 09:30:00,0.71605,0.7163,0.716,0.7163,35200000.0
2009-12-30 09:31:00,0.7163,0.7163,0.7163,0.7163,4800000.0
2009-12-30 09:32:00,0.71645,0.7168,0.71645,0.7167,39200000.0
2009-12-30 09:33:00,0.7167,0.71695,0.71665,0.7169,150600000.0
2009-12-30 09:34:00,0.7169,0.7169,0.71665,0.71675,110900000.0
2009-12-30 09:35:00,0.71675,0.71675,0.7166,0.71665,74400000.0
2009-12-30 09:36:00,0.71665,0.71665,0.7166,0.7166,34400000.0
2009-12-30 09:37:00,0.7166,0.7166,0.7163,0.71645,125600000.0
2009-12-30 09:38:00,0.71645,0.71645,0.71635,0.71645,90000000.0
2009-12-30 09:39:00,0.71645,0.71645,0.71635,0.71635,22400000.0
2009-12-30 09:40:00,0.71635,0.7164,0.71635,0.7164,17600000.0
2009-12-30 09:41:00,0.71635,0.71635,0.71635,0.71635,49600000.0
2009-12-30 09:42:00,0.71635,0.7165,0.7163,0.7165,75700000.0
2009-12-30 09:43:00,0.71655,0.71655,0.71645,0.71645,14400000.0
2009-12-30 09:44:00,0.7164,0.71645,0.7164,0.7164,119300000.0
2009-12-30 09:45:00,0.7164,0.71645,0.7163,0.7164,94800000.0
2009-12-30 09:46:00,0.7164,0.71655,0.7164,0.7165,81400000.0
2009-12-30 09:47:00,0.7165,0.71655,0.7165,0.71655,73300000.0
2009-12-30 09:48:00,0.71655,0.71655,0.71635,0.7164,75700000.0
2009-12-30 09:49:00,0.71645,0.71645,0.7164,0.7164,30400000.0
2009-12-30 09:50:00,0.7164,0.7164,0.71635,0.71635,87900000.0
2009-12-30 09:51:00,0.7164,0.71655,0.7164,0.71655,27200000.0
2009-12-30 09:52:00,0.7165,0.7165,0.71635,0.7164,21800000.0
2009-12-30 09:53:00,0.7164,0.7164,0.71615,0.71615,56900000.0
2009-12-30 09:54:00,0.71615,0.71615,0.71595,0.716,51500000.0
2009-12-30 09:55:00,0.716,0.716,0.71585,0.7159,60100000.0
2009-12-30 09:56:00,0.71595,0.71595,0.7159,0.7159,19100000.0
2009-12-30 09:57:00,0.7159,0.7163,0.7159,0.71615,58300000.0
2009-12-30 09:58:00,0.71615,0.71625,0.71615,0.71615,12200000.0
2009-12-30 09:59:00,0.71615,0.71655,0.71615,0.7165,93600000.0
2009-12-30 10:00:00,0.7165,0.7165,0.71645,0.71645,22500000.0
2009-12-30 10:01:00,0.71645,0.7165,0.71645,0.7165,35500000.0
2009-12-30 10:02:00,0.7167,0.71685,0.7167,0.7167,129600000.0
2009-12-30 10:03:00,0.7167,0.71695,0.7167,0.71685,105300000.0
2009-12-30 10:04:00,0.7169,0.71695,0.7168,0.7169,35400000.0
2009-12-30 10:05:00,0.71685,0.71685,0.7168,0.71685,32700000.0
2009-12-30 10:06:00,0.71695,0.717,0.71675,0.71675,175100000.0
2009-12-30 10:07:00,0.7167,0.7169,0.7167,0.71675,79400000.0
2009-12-30 10:08:00,0.7168,0.7169,0.7167,0.7167,30000000.0
2009-12-30 10:09:00,0.7167,0.71675,0.7167,0.71675,57000000.0
2009-12-30 10:10:00,0.71675,0.71675,0.71645,0.7165,176600000.0
2009-12-30 10:11:00,0.71655,0.7167,0.71655,0.71665,87400000.0
2009-12-30 10:12:00,0.71665,0.71675,0.71655,0.71675,138900000.0
2009-12-30 10:13:00,0.7168,0.71685,0.7168,0.7168,17300000.0
2009-12-30 10:14:00,0.7168,0.7168,0.71675,0.71675,24500000.0
2009-12-30 10:15:00,0.71675,0.71675,0.71675,0.71675,9700000.0
2009-12-30 10:16:00,0.7168,0.7169,0.7168,0.71685,24600000.0
2009-12-30 10:17:00,0.71685,0.71685,0.71685,0.71685,6500000.0
2009-12-30 10:18:00,0.71685,0.71685,0.71685,0.71685,1600000.0
2009-12-30 10:19:00,0.71685,0.71685,0.71685,0.71685,1600000.0
2009-12-30 10:20:00,0.71685,0.71685,0.71675,0.71675,62000000.0
2009-12-30 10:21:00,0.71675,0.717,0.71675,0.71695,34700000.0
2009-12-30 10:22:00,0.71695,0.71695,0.71695,0.71695,59200000.0
2009-12-30 10:23:00,0.71695,0.71705,0.71695,0.71705,108800000.0
2009-12-30 10:24:00,0.71705,0.71725,0.71705,0.71715,172600000.0
2009-12-30 10:25:00,0.7172,0.7174,0.7172,0.7172,295400000.0
2009-12-30 10:26:00,0.7172,0.7172,0.71695,0.71705,109200000.0
2009-12-30 10:27:00,0.7171,0.7171,0.717,0.71705,72800000.0
2009-12-30 10:28:00,0.71705,0.71705,0.71695,0.71695,56400000.0
2009-12-30 10:29:00,0.71695,0.71715,0.71695,0.7171,96300000.0
2009-12-30 10:30:00,0.7171,0.7171,0.717,0.71705,33600000.0
2009-12-30 10:31:00,0.71705,0.71705,0.717,0.71705,18400000.0
2009-12-30 10:32:00,0.71705,0.71705,0.717,0.717,44800000.0
2009-12-30 10:33:00,0.717,0.717,0.717,0.717,24000000.0
2009-12-30 10:34:00,0.717,0.717,0.71675,0.71685,102300000.0
2009-12-30 10:35:00,0.71675,0.71685,0.71635,0.71635,274600000.0
2009-12-30 10:36:00,0.71635,0.7168,0.7163,0.7167,108400000.0
2009-12-30 10:37:00,0.7167,0.7167,0.7167,0.7167,3200000.0
2009-12-30 10:38:00,0.71648,0.71652,0.71616,0.71616,53400000.0
2009-12-30 10:39:00,0.7167,0.71675,0.7167,0.71675,9600000.0
2009-12-30 10:40:00,0.71665,0.71695,0.71665,0.71675,80000000.0
2009-12-30 10:41:00,0.7169,0.7169,0.71665,0.71665,64900000.0
2009-12-30 10:42:00,0.71685,0.71685,0.71665,0.71665,36300000.0
2009-12-30 10:43:00,0.71665,0.71665,0.71665,0.71665,24100000.0
2009-12-30 10:44:00,0.71665,0.71665,0.71665,0.71665,14400000.0
2009-12-30 10:45:00,0.71665,0.71665,0.71665,0.71665,16000000.0
2009-12-30 10:46:00,0.71665,0.71665,0.7166,0.7166,10600000.0
2009-12-30 10:47:00,0.71655,0.7166,0.71655,0.7166,25200000.0
2009-12-30 10:48:00,0.71655,0.71655,0.71655,0.71655,6400000.0
2009-12-30 10:49:00,0.7166,0.7167,0.7166,0.71665,115600000.0
2009-12-30 10:50:00,0.7167,0.717,0.7167,0.7169,124000000.0
2009-12-30 10:51:00,0.71695,0.71705,0.7169,0.71695,504300000.0
2009-12-30 10:52:00,0.71705,0.71725,0.71705,0.7171,105800000.0
2009-12-30 10:53:00,0.71715,0.71725,0.71695,0.71715,89500000.0
2009-12-30 10:54:00,0.71715,0.71715,0.71715,0.71715,14400000.0
2009-12-30 10:55:00,0.7172,0.7172,0.71715,0.71715,5200000.0
2009-12-30 10:56:00,0.71715,0.71715,0.7171,0.71715,13200000.0
2009-12-30 10:57:00,0.71715,0.71715,0.71695,0.71695,72000000.0
2009-12-30 10:58:00,0.71695,0.71695,0.71695,0.71695,1600000.0
2009-12-30 10:59:00,0.71705,0.71705,0.71705,0.71705,22200000.0
2009-12-30 11:00:00,0.71705,0.71705,0.7169,0.71695,57600000.0
2009-12-30 11:01:00,0.71705,0.7171,0.71695,0.71695,104700000.0
2009-12-30 11:02:00,0.71695,0.71695,0.71695,0.71695,24100000.0
2009-12-30 11:03:00,0.71695,0.717,0.71695,0.71695,134400000.0
2009-12-30 11:04:00,0.717,0.7171,0.71695,0.7171,33200000.0
2009-12-30 11:05:00,0.7171,0.7171,0.7171,0.7171,12800000.0
2009-12-30 11:06:00,0.7171,0.7171,0.7171,0.7171,9600000.0
2009-12-30 11:07:00,0.71686,0.71698,0.71651,0.71651,123700000.0
2009-12-30 11:08:00,0.7171,0.71715,0.71705,0.71715,28300000.0
2009-12-30 11:09:00,0.7172,0.71725,0.71715,0.7172,24400000.0
2009-12-30 11:10:00,0.71715,0.7175,0.71715,0.7175,53500000.0
2009-12-30 11:11:00,0.7175,0.7177,0.7175,0.71755,62600000.0
2009-12-30 11:12:00,0.7175,0.7175,0.71745,0.71745,18200000.0
2009-12-30 11:13:00,0.71745,0.71745,0.7174,0.7174,22700000.0
2009-12-30 11:14:00,0.7173,0.71735,0.7172,0.71725,42300000.0
2009-12-30 11:15:00,0.7174,0.71745,0.71725,0.71745,37800000.0
2009-12-30 11:16:00,0.7174,0.71775,0.7174,0.71775,94000000.0
2009-12-30 11:17:00,0.71775,0.71795,0.71775,0.71775,302900000.0
2009-12-30 11:18:00,0.7179,0.718,0.71785,0.71785,67300000.0
2009-12-30 11:19:00,0.71795,0.71825,0.71785,0.71795,181300000.0
2009-12-30 11:20:00,0.71795,0.71855,0.7179,0.7184,193100000.0
2009-12-30 11:21:00,0.71835,0.7185,0.71815,0.71825,237100000.0
2009-12-30 11:22:00,0.71825,0.71865,0.71825,0.71845,156500000.0
2009-12-30 11:23:00,0.7186,0.71885,0.7184,0.7188,236900000.0
2009-12-30 11:24:00,0.7188,0.7191,0.7188,0.719,80500000.0
2009-12-30 11:25:00,0.71915,0.71915,0.71885,0.71885,72800000.0
2009-12-30 11:26:00,0.71885,0.719,0.7188,0.7188,164700000.0
2009-12-30 11:27:00,0.7188,0.7189,0.7186,0.71865,102400000.0
2009-12-30 11:28:00,0.7186,0.71885,0.7186,0.71865,49400000.0
2009-12-30 11:29:00,0.71865,0.71885,0.7184,0.71865,125800000.0
2009-12-30 11:30:00,0.71865,0.71865,0.71835,0.71835,24000000.0
2009-12-30 11:31:00,0.71835,0.71845,0.71825,0.71835,67200000.0
2009-12-30 11:32:00,0.7183,0.71835,0.7179,0.71795,163300000.0
2009-12-30 11:33:00,0.71795,0.71795,0.7178,0.71795,208400000.0
2009-12-30 11:34:00,0.71795,0.71795,0.7178,0.7178,71300000.0
2009-12-30 11:35:00,0.71785,0.7179,0.7178,0.71785,26400000.0
2009-12-30 11:36:00,0.7178,0.7178,0.71735,0.71735,222200000.0
2009-12-30 11:37:00,0.7173,0.7175,0.7173,0.7175,92400000.0
2009-12-30 11:38:00,0.7175,0.71775,0.7175,0.71775,100700000.0
2009-12-30 11:39:00,0.7177,0.7179,0.7177,0.7179,37200000.0
2009-12-30 11:40:00,0.71795,0.71795,0.71795,0.71795,11200000.0
2009-12-30 11:41:00,0.71795,0.7181,0.71775,0.7178,81000000.0
2009-12-30 11:42:00,0.7178,0.71855,0.7176,0.7183,97900000.0
2009-12-30 11:43:00,0.71825,0.7183,0.718,0.7181,30800000.0
2009-12-30 11:44:00,0.7181,0.7181,0.718,0.718,6200000.0
2009-12-30 11:45:00,0.71762,0.71795,0.71762,0.71778,135600000.0
2009-12-30 11:46:00,0.718,0.718,0.7179,0.71795,14800000.0
2009-12-30 11:47:00,0.71785,0.71785,0.71785,0.71785,25000000.0
2009-12-30 11:48:00,0.7178,0.71785,0.7178,0.71785,7200000.0
2009-12-30 11:49:00,0.71785,0.71785,0.71785,0.71785,4800000.0
2009-12-30 11:50:00,0.71785,0.71785,0.71785,0.71785,9800000.0
2009-12-30 11:51:00,0.71785,0.718,0.71785,0.718,21600000.0
2009-12-30 11:52:00,0.71805,0.71815,0.71805,0.71805,36300000.0
2009-12-30 11:53:00,0.7181,0.71825,0.71785,0.71785,45600000.0
2009-12-30 11:54:00,0.71785,0.71815,0.71785,0.71805,74000000.0
2009-12-30 11:55:00,0.71805,0.71805,0.71795,0.718,37800000.0
2009-12-30 11:56:00,0.718,0.718,0.7179,0.7179,15200000.0
2009-12-30 11:57:00,0.71795,0.7181,0.7179,0.71805,45500000.0
2009-12-30 11:58:00,0.71805,0.71805,0.71805,0.71805,1600000.0
2009-12-30 11:59:00,0.71805,0.7182,0.71805,0.7182,87100000.0
2009-12-30 12:00:00,0.7182,0.7182,0.7182,0.7182,59200000.0
2009-12-30 12:01:00,0.7182,0.71825,0.71815,0.71815,22800000.0
2009-12-30 12:02:00,0.7182,0.7182,0.71795,0.71795,112300000.0
2009-12-30 12:03:00,0.718,0.718,0.71795,0.718,226900000.0
2009-12-30 12:04:00,0.718,0.71805,0.718,0.71805,11400000.0
2009-12-30 12:05:00,0.71805,0.71825,0.71805,0.71805,7400000.0
2009-12-30 12:06:00,0.7181,0.7183,0.7181,0.7183,19800000.0
2009-12-30 12:07:00,0.7181,0.7181,0.71775,0.71797,36400000.0
2009-12-30 12:08:00,0.71795,0.71815,0.7178,0.71812,41000000.0
2009-12-30 12:09:00,0.7183,0.71845,0.718,0.718,20200000.0
2009-12-30 12:10:00,0.718,0.718,0.718,0.718,62800000.0
2009-12-30 12:11:00,0.7179,0.7179,0.7178,0.7179,75000000.0
2009-12-30 12:12:00,0.7179,0.718,0.7179,0.71795,20600000.0
2009-12-30 12:13:00,0.71795,0.71805,0.71785,0.718,67600000.0
2009-12-30 12:14:00,0.71805,0.7181,0.71805,0.7181,35900000.0
2009-12-30 12:15:00,0.7179,0.71796,0.71755,0.71783,85600000.0
2009-12-30 12:16:00,0.71785,0.71792,0.71763,0.71783,25900000.0
2009-12-30 12:17:00,0.7181,0.71845,0.7181,0.7182,36200000.0
2009-12-30 12:18:00,0.7182,0.71825,0.718,0.718,25200000.0
2009-12-30 12:19:00,0.718,0.718,0.71795,0.71795,21400000.0
2009-12-30 12:20:00,0.71795,0.71805,0.7178,0.7178,35000000.0
2009-12-30 12:21:00,0.7178,0.71785,0.7177,0.7177,26800000.0
2009-12-30 12:22:00,0.7177,0.7177,0.71765,0.71765,8800000.0
2009-12-30 12:23:00,0.71765,0.7177,0.7174,0.71745,110600000.0
2009-12-30 12:24:00,0.71745,0.71745,0.71735,0.71735,21200000.0
2009-12-30 12:25:00,0.71708,0.71722,0.71694,0.71699,151100000.0
2009-12-30 12:26:00,0.7174,0.7175,0.7174,0.7175,15600000.0
2009-12-30 12:27:00,0.71755,0.71765,0.71755,0.71765,18400000.0
2009-12-30 12:28:00,0.71765,0.71765,0.71765,0.71765,10300000.0
2009-12-30 12:29:00,0.71765,0.71765,0.7176,0.7176,46500000.0
2009-12-30 12:30:00,0.7176,0.71765,0.7176,0.71765,39000000.0
2009-12-30 12:31:00,0.71765,0.71785,0.71765,0.71775,25800000.0
2009-12-30 12:32:00,0.7177,0.71795,0.7177,0.71795,88300000.0
2009-12-30 12:33:00,0.71795,0.7183,0.71795,0.71825,69100000.0
2009-12-30 12:34:00,0.7182,0.71825,0.7181,0.7181,40200000.0
2009-12-30 12:35:00,0.71798,0.71798,0.71792,0.71792,17200000.0
2009-12-30 12:36:00,0.71805,0.71815,0.71775,0.71775,82300000.0
2009-12-30 12:37:00,0.71775,0.71785,0.71775,0.7178,56700000.0
2009-12-30 12:38:00,0.71785,0.718,0.71785,0.7179,108200000.0
2009-12-30 12:39:00,0.7179,0.7179,0.71775,0.71775,129000000.0
2009-12-30 12:40:00,0.7177,0.7177,0.7176,0.7176,47800000.0
2009-12-30 12:41:00,0.71765,0.71775,0.7176,0.71765,30000000.0
2009-12-30 12:42:00,0.71765,0.71765,0.71755,0.7176,37400000.0
2009-12-30 12:43:00,0.71765,0.71785,0.71765,0.71785,9000000.0
2009-12-30 12:44:00,0.7178,0.71805,0.7178,0.7178,19200000.0
2009-12-30 12:45:00,0.71785,0.71785,0.7178,0.7178,3000000.0
2009-12-30 12:46:00,0.71785,0.71805,0.71785,0.71795,11000000.0
2009-12-30 12:47:00,0.71795,0.71805,0.71775,0.718,95800000.0
2009-12-30 12:48:00,0.718,0.71805,0.718,0.718,25000000.0
2009-12-30 12:49:00,0.718,0.718,0.718,0.718,10000000.0
2009-12-30 12:50:00,0.718,0.718,0.71785,0.71785,49600000.0
2009-12-30 12:51:00,0.71795,0.71795,0.71795,0.71795,4800000.0
2009-12-30 12:52:00,0.71788,0.71788,0.7178,0.71782,54500000.0
2009-12-30 12:53:00,0.71795,0.7182,0.71795,0.71805,41100000.0
2009-12-30 12:54:00,0.71805,0.71805,0.71795,0.71805,22700000.0
2009-12-30 12:55:00,0.71795,0.71795,0.71785,0.71785,54900000.0
2009-12-30 12:56:00,0.71785,0.71785,0.7176,0.7176,55500000.0
2009-12-30 12:57:00,0.7176,0.7176,0.7176,0.7176,67400000.0
2009-12-30 12:58:00,0.7176,0.71775,0.7176,0.71775,56200000.0
2009-12-30 12:59:00,0.7177,0.71775,0.7176,0.71765,57300000.0
2009-12-30 13:00:00,0.71765,0.7179,0.71765,0.7179,30700000.0
2009-12-30 13:01:00,0.7179,0.7181,0.7179,0.7181,12800000.0
2009-12-30 13:02:00,0.7181,0.7181,0.7181,0.7181,1600000.0
2009-12-30 13:03:00,0.71825,0.71825,0.71815,0.7182,10600000.0
2009-12-30 13:04:00,0.7182,0.7184,0.7182,0.7183,75500000.0
2009-12-30 13:05:00,0.71825,0.71855,0.71815,0.71825,39200000.0
2009-12-30 13:06:00,0.71835,0.71845,0.71825,0.71825,76800000.0
2009-12-30 13:07:00,0.71825,0.7183,0.7182,0.7183,67900000.0
2009-12-30 13:08:00,0.71835,0.71835,0.71825,0.71825,44200000.0
2009-12-30 13:09:00,0.71825,0.7183,0.7182,0.71825,28500000.0
2009-12-30 13:10:00,0.71825,0.71825,0.7182,0.7182,37400000.0
2009-12-30 13:11:00,0.71825,0.71825,0.7181,0.7181,44300000.0
2009-12-30 13:12:00,0.7181,0.71815,0.7181,0.7181,52400000.0
2009-12-30 13:13:00,0.7181,0.7183,0.7181,0.7182,48400000.0
2009-12-30 13:14:00,0.71825,0.7183,0.7181,0.7181,46000000.0
2009-12-30 13:15:00,0.71815,0.71815,0.71765,0.71765,129700000.0
2009-12-30 13:16:00,0.7176,0.71785,0.7176,0.71785,109200000.0
2009-12-30 13:17:00,0.71785,0.71785,0.71775,0.71775,86000000.0
2009-12-30 13:18:00,0.71785,0.71785,0.71775,0.7178,94600000.0
2009-12-30 13:19:00,0.7178,0.7178,0.71775,0.71775,131800000.0
2009-12-30 13:20:00,0.7178,0.7178,0.71775,0.7178,70000000.0
2009-12-30 13:21:00,0.7178,0.7179,0.71775,0.7179,49200000.0
2009-12-30 13:22:00,0.7179,0.71795,0.7179,0.7179,34000000.0
2009-12-30 13:23:00,0.7179,0.71805,0.7179,0.7179,15600000.0
2009-12-30 13:24:00,0.7179,0.7179,0.71765,0.71785,81300000.0
2009-12-30 13:25:00,0.71785,0.7179,0.71775,0.71785,149399999.0
2009-12-30 13:26:00,0.71785,0.71805,0.71785,0.71795,101800000.0
2009-12-30 13:27:00,0.71795,0.71805,0.7178,0.71795,46900000.0
2009-12-30 13:28:00,0.71795,0.71795,0.71785,0.7179,55200000.0
2009-12-30 13:29:00,0.7179,0.71805,0.71765,0.7177,90400000.0
2009-12-30 13:30:00,0.7177,0.71785,0.71765,0.71785,92200000.0
2009-12-30 13:31:00,0.71785,0.71805,0.7178,0.71795,89400000.0
2009-12-30 13:32:00,0.7179,0.7179,0.71745,0.71755,105400000.0
2009-12-30 13:33:00,0.71745,0.7175,0.71745,0.7175,50500000.0
2009-12-30 13:34:00,0.7175,0.71785,0.71745,0.71785,146100000.0
2009-12-30 13:35:00,0.71785,0.71805,0.71785,0.71785,49400000.0
2009-12-30 13:36:00,0.71785,0.71805,0.7178,0.71785,46700000.0
2009-12-30 13:37:00,0.71785,0.71785,0.71785,0.71785,27800000.0
2009-12-30 13:38:00,0.71785,0.71785,0.7178,0.7178,38000000.0
2009-12-30 13:39:00,0.7178,0.7178,0.7178,0.7178,8200000.0
2009-12-30 13:40:00,0.7178,0.7178,0.71775,0.7178,37400000.0
2009-12-30 13:41:00,0.7178,0.7178,0.71775,0.71775,31100000.0
2009-12-30 13:42:00,0.71775,0.71775,0.71775,0.71775,10000000.0
2009-12-30 13:43:00,0.71775,0.71775,0.71765,0.71765,59200000.0
2009-12-30 13:44:00,0.71765,0.71765,0.71755,0.71755,80500000.0
2009-12-30 13:45:00,0.71765,0.71765,0.71765,0.71765,6000000.0
2009-12-30 13:46:00,0.71765,0.71765,0.7176,0.7176,20200000.0
2009-12-30 13:47:00,0.7176,0.71765,0.71745,0.7176,95600000.0
2009-12-30 13:48:00,0.71765,0.71765,0.71745,0.71745,45100000.0
2009-12-30 13:49:00,0.7174,0.71755,0.7174,0.71755,45800000.0
2009-12-30 13:50:00,0.7175,0.7175,0.71735,0.7174,117800000.0
2009-12-30 13:51:00,0.71735,0.7174,0.71735,0.71735,41100000.0
2009-12-30 13:52:00,0.71745,0.71745,0.71735,0.7174,40400000.0
2009-12-30 13:53:00,0.71735,0.71735,0.717,0.717,105200000.0
2009-12-30 13:54:00,0.717,0.717,0.7167,0.7167,75000000.0
2009-12-30 13:55:00,0.71675,0.71675,0.71675,0.71675,17100000.0
2009-12-30 13:56:00,0.71675,0.71675,0.71675,0.71675,6800000.0
2009-12-30 13:57:00,0.71675,0.717,0.71675,0.71695,55400000.0
2009-12-30 13:58:00,0.71695,0.717,0.71695,0.717,35500000.0
2009-12-30 13:59:00,0.717,0.717,0.717,0.717,4000000.0
2009-12-30 14:00:00,0.717,0.717,0.7169,0.7169,20800000.0
2009-12-30 14:01:00,0.71685,0.71725,0.71685,0.7172,91800000.0
2009-12-30 14:02:00,0.71725,0.71725,0.71715,0.71715,46500000.0
2009-12-30 14:03:00,0.71725,0.71725,0.71715,0.71715,28700000.0
2009-12-30 14:04:00,0.71715,0.71715,0.71715,0.71715,28300000.0
2009-12-30 14:05:00,0.717,0.71713,0.717,0.717,89500000.0
2009-12-30 14:06:00,0.71725,0.71725,0.71715,0.71715,15300000.0
2009-12-30 14:07:00,0.71725,0.71725,0.71715,0.71715,28600000.0
2009-12-30 14:08:00,0.71735,0.71745,0.7173,0.71745,41200000.0
2009-12-30 14:09:00,0.71745,0.71745,0.7174,0.7174,17000000.0
2009-12-30 14:10:00,0.7174,0.7175,0.7174,0.71745,61300000.0
2009-12-30 14:11:00,0.7174,0.71805,0.7174,0.71775,189500000.0
2009-12-30 14:12:00,0.71775,0.71775,0.71765,0.71775,67300000.0
2009-12-30 14:13:00,0.7177,0.71775,0.71765,0.71765,57200000.0
2009-12-30 14:14:00,0.7177,0.71775,0.71765,0.71765,63900000.0
2009-12-30 14:15:00,0.71765,0.71765,0.7174,0.7174,72200000.0
2009-12-30 14:16:00,0.7174,0.71755,0.7174,0.71755,41800000.0
2009-12-30 14:17:00,0.71755,0.71755,0.71745,0.71745,26200000.0
2009-12-30 14:18:00,0.71745,0.71745,0.71745,0.71745,13600000.0
2009-12-30 14:19:00,0.71745,0.71755,0.71745,0.71755,16100000.0
2009-12-30 14:20:00,0.7175,0.7175,0.71735,0.71735,59200000.0
2009-12-30 14:21:00,0.71735,0.7175,0.71735,0.7175,66000000.0
2009-12-30 14:22:00,0.7175,0.7175,0.7173,0.71735,122700000.0
2009-12-30 14:23:00,0.71735,0.71735,0.71735,0.71735,3000000.0
2009-12-30 14:24:00,0.7173,0.7174,0.7173,0.7174,61500000.0
2009-12-30 14:25:00,0.71735,0.7174,0.71735,0.71735,20000000.0
2009-12-30 14:26:00,0.7173,0.7173,0.71685,0.71685,80900000.0
2009-12-30 14:27:00,0.7168,0.717,0.71675,0.71695,51600000.0
2009-12-30 14:28:00,0.71695,0.71695,0.7168,0.71685,58000000.0
2009-12-30 14:29:00,0.71685,0.71695,0.7168,0.71695,54700000.0
2009-12-30 14:30:00,0.71685,0.71695,0.71685,0.7169,40500000.0
2009-12-30 14:31:00,0.7169,0.71695,0.7169,0.7169,12800000.0
2009-12-30 14:32:00,0.7169,0.717,0.7169,0.717,10400000.0
2009-12-30 14:33:00,0.717,0.7171,0.7169,0.7169,101000000.0
2009-12-30 14:34:00,0.71695,0.7171,0.71695,0.7171,23600000.0
2009-12-30 14:35:00,0.71725,0.7173,0.71715,0.7173,44300000.0
2009-12-30 14:36:00,0.7174,0.7174,0.7173,0.7173,17600000.0
2009-12-30 14:37:00,0.7173,0.7173,0.7173,0.7173,18000000.0
2009-12-30 14:38:00,0.71725,0.71735,0.71725,0.71735,52200000.0
2009-12-30 14:39:00,0.71725,0.7173,0.71725,0.71725,33900000.0
2009-12-30 14:40:00,0.71725,0.71735,0.71725,0.7173,24300000.0
2009-12-30 14:41:00,0.7173,0.7173,0.7173,0.7173,3400000.0
2009-12-30 14:42:00,0.7173,0.71735,0.71725,0.7173,32000000.0
2009-12-30 14:43:00,0.7173,0.71735,0.71725,0.7173,28800000.0
2009-12-30 14:44:00,0.7173,0.7174,0.7173,0.7174,71900000.0
2009-12-30 14:45:00,0.7174,0.71755,0.71725,0.71755,255900000.0
2009-12-30 14:46:00,0.71755,0.71765,0.71745,0.71745,138500000.0
2009-12-30 14:47:00,0.71755,0.71755,0.71745,0.71745,45000000.0
2009-12-30 14:48:00,0.71745,0.71755,0.71745,0.71755,22800000.0
2009-12-30 14:49:00,0.71745,0.71755,0.7174,0.71745,47700000.0
2009-12-30 14:50:00,0.71755,0.71755,0.71745,0.7175,14400000.0
2009-12-30 14:51:00,0.71745,0.71755,0.71745,0.71745,24700000.0
2009-12-30 14:52:00,0.7174,0.71745,0.71735,0.71735,41200000.0
2009-12-30 14:53:00,0.7174,0.71745,0.7174,0.71745,7600000.0
2009-12-30 14:54:00,0.71745,0.71755,0.71745,0.71745,24500000.0
2009-12-30 14:55:00,0.71745,0.71755,0.71745,0.71745,11500000.0
2009-12-30 14:56:00,0.71745,0.7175,0.71735,0.71745,59000000.0
2009-12-30 14:57:00,0.7174,0.71745,0.71735,0.7174,30300000.0
2009-12-30 14:58:00,0.7174,0.71745,0.71735,0.71735,32200000.0
2009-12-30 14:59:00,0.71735,0.71735,0.7173,0.7173,18400000.0
2009-12-30 15:00:00,0.7173,0.71745,0.71725,0.7173,74100000.0
2009-12-30 15:01:00,0.7173,0.71745,0.7173,0.71735,28800000.0
2009-12-30 15:02:00,0.71735,0.71755,0.7173,0.7175,115800000.0
2009-12-30 15:03:00,0.7175,0.7175,0.7175,0.7175,27200000.0
2009-12-30 15:04:00,0.7175,0.71755,0.7175,0.7175,10800000.0
2009-12-30 15:05:00,0.7175,0.71755,0.7175,0.71755,14800000.0
2009-12-30 15:06:00,0.7176,0.7176,0.7176,0.7176,15200000.0
2009-12-30 15:07:00,0.71775,0.71775,0.7176,0.7176,7800000.0
2009-12-30 15:08:00,0.7176,0.7176,0.7176,0.7176,10200000.0
2009-12-30 15:09:00,0.7176,0.7176,0.7176,0.7176,10200000.0
2009-12-30 15:10:00,0.7176,0.71785,0.7176,0.7177,52100000.0
2009-12-30 15:11:00,0.7177,0.71775,0.7177,0.71775,32800000.0
2009-12-30 15:12:00,0.7178,0.718,0.71775,0.71795,162600000.0
2009-12-30 15:13:00,0.71795,0.71795,0.71775,0.71775,84800000.0
2009-12-30 15:14:00,0.71775,0.718,0.71775,0.71795,180000000.0
2009-12-30 15:15:00,0.718,0.7181,0.71765,0.71765,140400000.0
2009-12-30 15:16:00,0.71775,0.71805,0.7177,0.71805,68800000.0
2009-12-30 15:17:00,0.71805,0.71815,0.71805,0.71815,44100000.0
2009-12-30 15:18:00,0.71815,0.71815,0.7181,0.71815,4000000.0
2009-12-30 15:19:00,0.71815,0.71825,0.71795,0.71805,48800000.0
2009-12-30 15:20:00,0.71805,0.71805,0.71765,0.71775,73100000.0
2009-12-30 15:21:00,0.71775,0.71785,0.7177,0.7177,47200000.0
2009-12-30 15:22:00,0.7177,0.71795,0.7177,0.71795,30900000.0
2009-12-30 15:23:00,0.71785,0.71785,0.71785,0.71785,16100000.0
2009-12-30 15:24:00,0.71785,0.71785,0.71765,0.71775,71300000.0
2009-12-30 15:25:00,0.7177,0.718,0.71765,0.71785,98600000.0
2009-12-30 15:26:00,0.71785,0.71805,0.71785,0.718,154100000.0
2009-12-30 15:27:00,0.718,0.71805,0.718,0.71805,54400000.0
2009-12-30 15:28:00,0.71805,0.71835,0.71805,0.7182,53900000.0
2009-12-30 15:29:00,0.7181,0.7182,0.71805,0.7182,24400000.0
2009-12-30 15:30:00,0.71815,0.7182,0.71805,0.71805,112000000.0
2009-12-30 15:31:00,0.71805,0.7181,0.7178,0.71785,74200000.0
2009-12-30 15:32:00,0.7179,0.7181,0.71785,0.7181,57300000.0
2009-12-30 15:33:00,0.7181,0.7181,0.718,0.718,46000000.0
2009-12-30 15:34:00,0.718,0.7181,0.718,0.7181,77200000.0
2009-12-30 15:35:00,0.7181,0.71825,0.71795,0.718,98800000.0
2009-12-30 15:36:00,0.718,0.718,0.71795,0.71795,43100000.0
2009-12-30 15:37:00,0.71795,0.7181,0.71795,0.718,60000000.0
2009-12-30 15:38:00,0.718,0.7181,0.718,0.718,26400000.0
2009-12-30 15:39:00,0.718,0.718,0.71755,0.7176,118500000.0
2009-12-30 15:40:00,0.7176,0.7176,0.7172,0.71725,104400000.0
2009-12-30 15:41:00,0.71725,0.7175,0.71725,0.71745,87300000.0
2009-12-30 15:42:00,0.71745,0.71785,0.71745,0.71785,77900000.0
2009-12-30 15:43:00,0.71785,0.71785,0.71755,0.71775,171900000.0
2009-12-30 15:44:00,0.71775,0.71795,0.71755,0.71755,169100000.0
2009-12-30 15:45:00,0.71755,0.71775,0.71755,0.71765,268800000.0
2009-12-30 15:46:00,0.71765,0.7179,0.7176,0.7179,79700000.0
2009-12-30 15:47:00,0.7179,0.7179,0.71785,0.7179,49600000.0
2009-12-30 15:48:00,0.7179,0.7179,0.7179,0.7179,4800000.0
2009-12-30 15:49:00,0.7179,0.7179,0.7179,0.7179,8000000.0
2009-12-30 15:50:00,0.7179,0.7179,0.7179,0.7179,9600000.0
2009-12-30 15:51:00,0.7179,0.7179,0.7179,0.7179,1600000.0
2009-12-30 15:52:00,0.7179,0.7179,0.7179,0.7179,4800000.0
2009-12-30 15:53:00,0.71785,0.71785,0.71785,0.71785,27200000.0
2009-12-30 15:54:00,0.71785,0.71795,0.71785,0.7179,52100000.0
2009-12-30 15:55:00,0.7179,0.7179,0.7179,0.7179,8600000.0
2009-12-30 15:56:00,0.7179,0.7179,0.71785,0.71785,6200000.0
2009-12-30 15:57:00,0.71785,0.7179,0.7177,0.71775,56100000.0
2009-12-30 15:58:00,0.71775,0.71775,0.71755,0.71755,112900000.0
2009-12-30 15:59:00,0.71755,0.71785,0.71755,0.71775,215200000.0
2009-12-30 16:00:00,0.71775,0.71775,0.71765,0.71765,89600000.0
2009-12-30 16:01:00,0.71765,0.71775,0.71765,0.71765,38800000.0
2009-12-30 16:02:00,0.71765,0.7177,0.71765,0.71765,56200000.0
2009-12-30 16:03:00,0.71765,0.71765,0.71685,0.7169,181600000.0
2009-12-30 16:04:00,0.7169,0.7169,0.71645,0.71665,112200000.0
2009-12-30 16:05:00,0.71655,0.71695,0.7165,0.71695,114000000.0
2009-12-30 16:06:00,0.71685,0.71685,0.7167,0.7167,70900000.0
2009-12-30 16:07:00,0.7167,0.71685,0.71665,0.7168,90300000.0
2009-12-30 16:08:00,0.7168,0.717,0.71675,0.71685,25500000.0
2009-12-30 16:09:00,0.7168,0.7169,0.71675,0.7168,94600000.0
2009-12-30 16:10:00,0.7168,0.7168,0.71675,0.71675,34900000.0
2009-12-30 16:11:00,0.7168,0.71685,0.7167,0.7167,47000000.0
2009-12-30 16:12:00,0.7167,0.71685,0.71665,0.71675,160800000.0
2009-12-30 16:13:00,0.71675,0.7169,0.71655,0.7168,117000000.0
2009-12-30 16:14:00,0.7168,0.7168,0.71665,0.7167,38300000.0
2009-12-30 16:15:00,0.7167,0.7168,0.7167,0.7168,15400000.0
2009-12-30 16:16:00,0.7168,0.7168,0.71635,0.7164,98000000.0
2009-12-30 16:17:00,0.7164,0.7165,0.7164,0.7165,25600000.0
2009-12-30 16:18:00,0.71655,0.71675,0.71655,0.71675,28600000.0
2009-12-30 16:19:00,0.71675,0.7168,0.71655,0.71655,90400000.0
2009-12-30 16:20:00,0.7165,0.7166,0.7164,0.7166,79900000.0
2009-12-30 16:21:00,0.71655,0.71675,0.71655,0.7167,71400000.0
2009-12-30 16:22:00,0.7167,0.71685,0.7167,0.7168,53300000.0
2009-12-30 16:23:00,0.71675,0.71675,0.71665,0.7167,46600000.0
2009-12-30 16:24:00,0.7167,0.7167,0.71665,0.7167,29400000.0
2009-12-30 16:25:00,0.71665,0.7167,0.71665,0.7167,38100000.0
2009-12-30 16:26:00,0.7167,0.7167,0.71665,0.7167,18000000.0
2009-12-30 16:27:00,0.7167,0.71685,0.7166,0.71675,89500000.0
2009-12-30 16:28:00,0.71675,0.71675,0.71655,0.71655,34100000.0
2009-12-30 16:29:00,0.7166,0.7166,0.71635,0.71635,106900000.0
2009-12-30 16:30:00,0.71635,0.7164,0.71615,0.71615,130700000.0
2009-12-30 16:31:00,0.71615,0.71615,0.7159,0.71595,137700000.0
2009-12-30 16:32:00,0.716,0.7162,0.716,0.71615,143900000.0
2009-12-30 16:33:00,0.71615,0.7164,0.71615,0.71615,161900000.0
2009-12-30 16:34:00,0.71615,0.71615,0.7156,0.7156,204900000.0
2009-12-30 16:35:00,0.7156,0.7157,0.7154,0.7157,185500000.0
2009-12-30 16:36:00,0.7157,0.71575,0.71565,0.7157,28400000.0
2009-12-30 16:37:00,0.7157,0.7163,0.7157,0.71625,133000000.0
2009-12-30 16:38:00,0.71615,0.7163,0.71605,0.71615,143200000.0
2009-12-30 16:39:00,0.71615,0.71645,0.71615,0.7163,248900000.0
2009-12-30 16:40:00,0.7163,0.7164,0.71615,0.7163,89500000.0
2009-12-30 16:41:00,0.7163,0.7165,0.71625,0.7165,54200000.0
2009-12-30 16:42:00,0.71645,0.71705,0.71645,0.71705,54500000.0
2009-12-30 16:43:00,0.71705,0.71705,0.71665,0.71665,36400000.0
2009-12-30 16:44:00,0.7166,0.7167,0.71635,0.7167,42800000.0
2009-12-30 16:45:00,0.7166,0.7167,0.71645,0.7167,107600000.0
2009-12-30 16:46:00,0.7167,0.7167,0.7166,0.7166,35900000.0
2009-12-30 16:47:00,0.7166,0.71675,0.7166,0.71675,37400000.0
2009-12-30 16:48:00,0.71675,0.71675,0.71625,0.71625,75000000.0
2009-12-30 16:49:00,0.71625,0.71625,0.71595,0.716,109400000.0
2009-12-30 16:50:00,0.716,0.7162,0.71585,0.7161,156600000.0
2009-12-30 16:51:00,0.71615,0.71615,0.7161,0.7161,63800000.0
2009-12-30 16:52:00,0.71615,0.7162,0.7161,0.7162,71000000.0
2009-12-30 16:53:00,0.7162,0.7169,0.7162,0.7169,140200000.0
2009-12-30 16:54:00,0.71685,0.7172,0.71685,0.7169,137600000.0
2009-12-30 16:55:00,0.71695,0.717,0.7165,0.7165,222100000.0
2009-12-30 16:56:00,0.7166,0.71665,0.71595,0.71595,212800000.0
2009-12-30 16:57:00,0.71595,0.7164,0.71595,0.71635,169600000.0
2009-12-30 16:58:00,0.7164,0.7164,0.7163,0.71635,73300000.0
2009-12-30 16:59:00,0.71635,0.71645,0.71635,0.7164,73000000.0
2009-12-30 17:00:00,0.7164,0.7164,0.7161,0.7163,111200000.0
2009-12-30 17:01:00,0.7163,0.71645,0.7163,0.71635,76600000.0
2009-12-30 17:02:00,0.7164,0.7165,0.7163,0.7165,197900000.0
2009-12-30 17:03:00,0.7165,0.71705,0.7165,0.71705,227300000.0
2009-12-30 17:04:00,0.71705,0.71715,0.71705,0.71715,127300000.0
2009-12-30 17:05:00,0.71715,0.7172,0.717,0.7171,134900000.0
2009-12-30 17:06:00,0.7171,0.7172,0.7171,0.7171,27700000.0
2009-12-30 17:07:00,0.7171,0.7172,0.7171,0.7171,23800000.0
2009-12-30 17:08:00,0.7171,0.7172,0.717,0.7171,57000000.0
2009-12-30 17:09:00,0.7173,0.71735,0.7172,0.71735,50800000.0
2009-12-30 17:10:00,0.71735,0.7174,0.7173,0.7174,37000000.0
2009-12-30 17:11:00,0.71745,0.71745,0.7174,0.7174,46800000.0
2009-12-30 17:12:00,0.71745,0.7175,0.71715,0.71725,109200000.0
2009-12-30 17:13:00,0.71725,0.71735,0.71725,0.71735,24000000.0
2009-12-30 17:14:00,0.71735,0.71745,0.71735,0.7174,15400000.0
2009-12-30 17:15:00,0.7173,0.7177,0.7173,0.7177,102300000.0
2009-12-30 17:16:00,0.7177,0.718,0.71745,0.718,226600000.0
2009-12-30 17:17:00,0.718,0.71825,0.71795,0.718,362000000.0
2009-12-30 17:18:00,0.71805,0.71815,0.71765,0.7177,123800000.0
2009-12-30 17:19:00,0.7177,0.7179,0.71765,0.71785,376600000.0
2009-12-30 17:20:00,0.7178,0.718,0.71775,0.7179,480600000.0
2009-12-30 17:21:00,0.7179,0.7179,0.71765,0.7178,307200000.0
2009-12-30 17:22:00,0.71775,0.71815,0.7177,0.71805,281400000.0
2009-12-30 17:23:00,0.71805,0.71805,0.71765,0.7177,219600000.0
2009-12-30 17:24:00,0.7177,0.7177,0.71765,0.7177,98500000.0
2009-12-30 17:25:00,0.71775,0.71775,0.71765,0.71765,12200000.0
2009-12-30 17:26:00,0.71765,0.71775,0.7176,0.7177,61800000.0
2009-12-30 17:27:00,0.7177,0.71775,0.71765,0.71765,77400000.0
2009-12-30 17:28:00,0.71765,0.71775,0.71765,0.71775,39300000.0
2009-12-30 17:29:00,0.7177,0.71775,0.71765,0.71775,58600000.0
2009-12-30 17:30:00,0.71785,0.71785,0.71765,0.7177,41400000.0
2009-12-30 17:31:00,0.7177,0.71785,0.7177,0.7178,103800000.0
2009-12-30 17:32:00,0.71775,0.71785,0.71765,0.71775,93600000.0
2009-12-30 17:33:00,0.71775,0.7179,0.71775,0.7179,61100000.0
2009-12-30 17:34:00,0.71785,0.7182,0.71785,0.71815,141200000.0
2009-12-30 17:35:00,0.7182,0.71825,0.7179,0.71795,107500000.0
2009-12-30 17:36:00,0.71795,0.71795,0.71745,0.71745,143200000.0
2009-12-30 17:37:00,0.71745,0.71775,0.7174,0.71775,118100000.0
2009-12-30 17:38:00,0.71785,0.71785,0.71765,0.71765,37400000.0
2009-12-30 17:39:00,0.71765,0.71765,0.71755,0.71765,48500000.0
2009-12-30 17:40:00,0.7176,0.7176,0.7169,0.71695,127200000.0
2009-12-30 17:41:00,0.71695,0.71695,0.71625,0.7165,225700000.0
2009-12-30 17:42:00,0.7165,0.7171,0.7164,0.717,229500000.0
2009-12-30 17:43:00,0.71695,0.717,0.71665,0.71665,195100000.0
2009-12-30 17:44:00,0.71665,0.71675,0.7165,0.71655,128800000.0
2009-12-30 17:45:00,0.7165,0.7165,0.7163,0.7164,406200000.0
2009-12-30 17:46:00,0.71635,0.7167,0.71635,0.71665,255000000.0
2009-12-30 17:47:00,0.71665,0.71705,0.7166,0.71705,59500000.0
2009-12-30 17:48:00,0.71715,0.7176,0.71715,0.71745,267400000.0
2009-12-30 17:49:00,0.71745,0.71745,0.7171,0.7171,154500000.0
2009-12-30 17:50:00,0.7171,0.7171,0.71655,0.7166,247200000.0
2009-12-30 17:51:00,0.7166,0.7171,0.71655,0.71685,190600000.0
2009-12-30 17:52:00,0.7169,0.7174,0.71685,0.7172,275400000.0
2009-12-30 17:53:00,0.7172,0.71815,0.7172,0.71805,254100000.0
2009-12-30 17:54:00,0.718,0.71805,0.7178,0.718,94600000.0
2009-12-30 17:55:00,0.718,0.7183,0.71785,0.71815,224500000.0
2009-12-30 17:56:00,0.71815,0.71825,0.71795,0.71795,117300000.0
2009-12-30 17:57:00,0.71795,0.71805,0.7178,0.71785,141300000.0
2009-12-30 17:58:00,0.71785,0.7183,0.71785,0.7183,108500000.0
2009-12-30 17:59:00,0.71835,0.7196,0.7181,0.71945,220500000.0
2009-12-30 18:00:00,0.7195,0.7199,0.7195,0.7195,112300000.0
2009-12-30 18:01:00,0.7195,0.71965,0.7194,0.71965,104200000.0
2009-12-30 18:02:00,0.7196,0.71995,0.71945,0.7199,141100000.0
2009-12-30 18:03:00,0.71985,0.7199,0.7193,0.7193,126000000.0
2009-12-30 18:04:00,0.71925,0.71945,0.71915,0.71935,126900000.0
2009-12-30 18:05:00,0.71935,0.71935,0.71915,0.7192,53000000.0
2009-12-30 18:06:00,0.7192,0.71925,0.71905,0.71905,73300000.0
2009-12-30 18:07:00,0.719,0.719,0.71865,0.7187,41400000.0
2009-12-30 18:08:00,0.71875,0.71885,0.7187,0.7188,62400000.0
2009-12-30 18:09:00,0.71885,0.71885,0.71865,0.71865,99100000.0
2009-12-30 18:10:00,0.7186,0.7189,0.7186,0.7189,75000000.0
2009-12-30 18:11:00,0.71885,0.71895,0.71865,0.71885,59400000.0
2009-12-30 18:12:00,0.71885,0.71905,0.71885,0.71905,111800000.0
2009-12-30 18:13:00,0.71905,0.7192,0.71905,0.7191,786000000.0
2009-12-30 18:14:00,0.7191,0.71955,0.71905,0.71955,544600000.0
2009-12-30 18:15:00,0.7196,0.7196,0.7195,0.71955,50200000.0
2009-12-30 18:16:00,0.71955,0.71955,0.7194,0.7194,45000000.0
2009-12-30 18:17:00,0.71935,0.71935,0.71925,0.71925,45000000.0
2009-12-30 18:18:00,0.7193,0.71945,0.7193,0.71935,78600000.0
2009-12-30 18:19:00,0.71935,0.7198,0.71935,0.71945,157500000.0
2009-12-30 18:20:00,0.71945,0.71965,0.71945,0.71965,248600000.0
2009-12-30 18:21:00,0.7197,0.71985,0.71965,0.71975,166900000.0
2009-12-30 18:22:00,0.71975,0.71985,0.71975,0.71975,37900000.0
2009-12-30 18:23:00,0.71975,0.71995,0.71975,0.71995,112200000.0
2009-12-30 18:24:00,0.71995,0.71995,0.71985,0.7199,89500000.0
2009-12-30 18:25:00,0.7199,0.7199,0.71975,0.7198,74500000.0
2009-12-30 18:26:00,0.71975,0.72015,0.71975,0.71985,207200000.0
2009-12-30 18:27:00,0.7198,0.71995,0.7198,0.71985,75200000.0
2009-12-30 18:28:00,0.7199,0.71995,0.7197,0.7198,117400000.0
2009-12-30 18:29:00,0.7198,0.71995,0.71975,0.7198,73800000.0
2009-12-30 18:30:00,0.7198,0.7198,0.71975,0.7198,42000000.0
2009-12-30 18:31:00,0.7198,0.7203,0.7198,0.7203,152100000.0
2009-12-30 18:32:00,0.72025,0.72035,0.7202,0.72035,50400000.0
2009-12-30 18:33:00,0.72035,0.72075,0.72035,0.7207,165800000.0
2009-12-30 18:34:00,0.7207,0.72115,0.7207,0.72115,278100000.0
2009-12-30 18:35:00,0.72125,0.7214,0.7206,0.72065,175300000.0
2009-12-30 18:36:00,0.72065,0.72065,0.7205,0.7205,44100000.0
2009-12-30 18:37:00,0.7205,0.72065,0.72,0.72,234500000.0
2009-12-30 18:38:00,0.72005,0.72025,0.71985,0.71995,132500000.0
2009-12-30 18:39:00,0.72005,0.72045,0.71995,0.71995,153700000.0
2009-12-30 18:40:00,0.71995,0.72035,0.71985,0.72035,48600000.0
2009-12-30 18:41:00,0.72035,0.72075,0.72035,0.72075,87900000.0
2009-12-30 18:42:00,0.72075,0.72085,0.72035,0.7204,78800000.0
2009-12-30 18:43:00,0.72035,0.72035,0.72005,0.7201,121100000.0
2009-12-30 18:44:00,0.7201,0.72015,0.72005,0.7201,61100000.0
2009-12-30 18:45:00,0.7201,0.7203,0.7201,0.72025,62400000.0
2009-12-30 18:46:00,0.72025,0.72025,0.72015,0.72015,10000000.0
2009-12-30 18:47:00,0.72025,0.72065,0.72025,0.72065,37700000.0
2009-12-30 18:48:00,0.72065,0.72065,0.72065,0.72065,61900000.0
2009-12-30 18:49:00,0.72065,0.72105,0.72065,0.72105,106300000.0
2009-12-30 18:50:00,0.7211,0.72115,0.72105,0.7211,47000000.0
2009-12-30 18:51:00,0.72105,0.72115,0.72105,0.72115,43300000.0
2009-12-30 18:52:00,0.72115,0.72125,0.72085,0.72085,57000000.0
2009-12-30 18:53:00,0.72085,0.72085,0.7208,0.72085,15400000.0
2009-12-30 18:54:00,0.72085,0.72085,0.7206,0.7206,132700000.0
2009-12-30 18:55:00,0.72055,0.72065,0.72045,0.72045,202900000.0
2009-12-30 18:56:00,0.72045,0.72065,0.72025,0.72065,54600000.0
2009-12-30 18:57:00,0.72065,0.72105,0.72065,0.72095,64000000.0
2009-12-30 18:58:00,0.721,0.72105,0.72095,0.721,27400000.0
2009-12-30 18:59:00,0.721,0.721,0.72095,0.721,8800000.0
2009-12-30 19:00:00,0.721,0.72105,0.72095,0.72105,29700000.0
2009-12-30 19:01:00,0.72105,0.72105,0.7209,0.7209,48500000.0
2009-12-30 19:02:00,0.72095,0.72095,0.72095,0.72095,67100000.0
2009-12-30 19:03:00,0.72095,0.721,0.72095,0.721,45400000.0
2009-12-30 19:04:00,0.72095,0.721,0.72095,0.72095,81700000.0
2009-12-30 19:05:00,0.72095,0.72095,0.72095,0.72095,3200000.0
2009-12-30 19:06:00,0.72095,0.72095,0.7209,0.72095,46800000.0
2009-12-30 19:07:00,0.72095,0.72105,0.72095,0.72095,22500000.0
2009-12-30 19:08:00,0.72095,0.72135,0.72095,0.7213,72300000.0
2009-12-30 19:09:00,0.7213,0.7215,0.7213,0.72145,87500000.0
2009-12-30 19:10:00,0.7215,0.7219,0.7215,0.7219,126200000.0
2009-12-30 19:11:00,0.7219,0.72195,0.72185,0.7219,96700000.0
2009-12-30 19:12:00,0.7219,0.722,0.7219,0.722,75300000.0
2009-12-30 19:13:00,0.722,0.72205,0.72195,0.72195,65500000.0
2009-12-30 19:14:00,0.72195,0.722,0.72195,0.72195,68800000.0
2009-12-30 19:15:00,0.72195,0.72205,0.72195,0.72195,108700000.0
2009-12-30 19:16:00,0.72195,0.72195,0.7219,0.72195,53700000.0
2009-12-30 19:17:00,0.7219,0.7219,0.7218,0.72185,73300000.0
2009-12-30 19:18:00,0.7219,0.7219,0.7218,0.7218,40700000.0
2009-12-30 19:19:00,0.72185,0.72205,0.72185,0.72185,89200000.0
2009-12-30 19:20:00,0.72185,0.72225,0.72185,0.72205,174600000.0
2009-12-30 19:21:00,0.72205,0.72255,0.72205,0.72245,176000000.0
2009-12-30 19:22:00,0.72245,0.72245,0.72245,0.72245,69000000.0
2009-12-30 19:23:00,0.72245,0.72245,0.72225,0.72245,86800000.0
2009-12-30 19:24:00,0.72255,0.7227,0.72245,0.72245,67200000.0
2009-12-30 19:25:00,0.72245,0.72255,0.72245,0.7225,42200000.0
2009-12-30 19:26:00,0.72255,0.72255,0.7225,0.7225,4200000.0
2009-12-30 19:27:00,0.7225,0.7225,0.72225,0.7223,95900000.0
2009-12-30 19:28:00,0.7223,0.7223,0.7223,0.7223,3200000.0
2009-12-30 19:29:00,0.72225,0.72225,0.7222,0.72225,55100000.0
2009-12-30 19:30:00,0.7222,0.72225,0.72205,0.7221,96200000.0
2009-12-30 19:31:00,0.7221,0.72215,0.7221,0.72215,36200000.0
2009-12-30 19:32:00,0.72215,0.7222,0.72185,0.72185,51000000.0
2009-12-30 19:33:00,0.72185,0.72205,0.7218,0.72195,57200000.0
2009-12-30 19:34:00,0.72205,0.72205,0.72185,0.72185,19900000.0
2009-12-30 19:35:00,0.7218,0.7218,0.72155,0.72155,29200000.0
2009-12-30 19:36:00,0.72165,0.7219,0.72165,0.7218,25800000.0
2009-12-30 19:37:00,0.7218,0.72185,0.72175,0.72175,18000000.0
2009-12-30 19:38:00,0.72175,0.7218,0.72155,0.72175,54700000.0
2009-12-30 19:39:00,0.72175,0.72185,0.72165,0.72165,48500000.0
2009-12-30 19:40:00,0.7217,0.7219,0.72155,0.72165,173300000.0
2009-12-30 19:41:00,0.72165,0.72175,0.72165,0.72165,29800000.0
2009-12-30 19:42:00,0.72165,0.72185,0.72165,0.72165,61200000.0
2009-12-30 19:43:00,0.72165,0.72175,0.72145,0.72155,36000000.0
2009-12-30 19:44:00,0.72155,0.72165,0.72145,0.72155,43800000.0
2009-12-30 19:45:00,0.72155,0.72155,0.72145,0.7215,24700000.0
2009-12-30 19:46:00,0.7215,0.7215,0.72145,0.72145,28900000.0
2009-12-30 19:47:00,0.72145,0.72165,0.72145,0.7216,25700000.0
2009-12-30 19:48:00,0.72165,0.7218,0.72165,0.72175,26000000.0
2009-12-30 19:49:00,0.72185,0.72185,0.72185,0.72185,1600000.0
2009-12-30 19:50:00,0.72185,0.72185,0.7218,0.7218,43200000.0
2009-12-30 19:51:00,0.7218,0.72185,0.7218,0.72185,3200000.0
2009-12-30 19:52:00,0.72185,0.72185,0.7218,0.7218,8000000.0
2009-12-30 19:53:00,0.7218,0.7218,0.7218,0.7218,6400000.0
2009-12-30 19:54:00,0.7218,0.72185,0.7218,0.7218,17600000.0
2009-12-30 19:55:00,0.7218,0.7218,0.7218,0.7218,3200000.0
2009-12-30 19:56:00,0.7218,0.7218,0.7218,0.7218,9600000.0
2009-12-30 19:57:00,0.7218,0.7218,0.72175,0.72175,12000000.0
2009-12-30 19:58:00,0.72175,0.72175,0.72165,0.72165,8800000.0
2009-12-30 19:59:00,0.72165,0.72165,0.7213,0.72155,59600000.0
2009-12-30 20:00:00,0.7215,0.72175,0.7215,0.7215,58000000.0
2009-12-30 20:01:00,0.7215,0.72155,0.72145,0.72155,20100000.0
2009-12-30 20:02:00,0.72155,0.7219,0.72155,0.7219,47300000.0
2009-12-30 20:03:00,0.7219,0.72195,0.72185,0.7219,19400000.0
2009-12-30 20:04:00,0.72185,0.72185,0.72185,0.72185,29100000.0
2009-12-30 20:05:00,0.72195,0.72205,0.7219,0.72205,33500000.0
2009-12-30 20:06:00,0.722,0.722,0.72195,0.72195,5100000.0
2009-12-30 20:07:00,0.72195,0.72195,0.72195,0.72195,1000000.0
2009-12-30 20:08:00,0.72195,0.72205,0.72195,0.72195,8500000.0
2009-12-30 20:09:00,0.72195,0.72215,0.72195,0.72215,6300000.0
2009-12-30 20:10:00,0.72205,0.72215,0.72205,0.72215,5000000.0
2009-12-30 20:11:00,0.72195,0.72195,0.72195,0.72195,17400000.0
2009-12-30 20:12:00,0.72215,0.72215,0.72215,0.72215,7000000.0
2009-12-30 20:13:00,0.72195,0.72195,0.7216,0.7216,54900000.0
2009-12-30 20:14:00,0.7216,0.7216,0.72155,0.72155,28500000.0
2009-12-30 20:15:00,0.72155,0.7217,0.7215,0.7215,60400000.0
2009-12-30 20:16:00,0.72155,0.7216,0.72145,0.7215,29600000.0
2009-12-30 20:17:00,0.7215,0.72155,0.7215,0.72155,18400000.0
2009-12-30 20:18:00,0.72155,0.72155,0.72145,0.72155,20000000.0
2009-12-30 20:19:00,0.72155,0.72155,0.72145,0.7215,22000000.0
2009-12-30 20:20:00,0.7215,0.72155,0.7215,0.72155,19100000.0
2009-12-30 20:21:00,0.72155,0.7216,0.7215,0.72155,17600000.0
2009-12-30 20:22:00,0.72155,0.72155,0.72135,0.72135,52900000.0
2009-12-30 20:23:00,0.7214,0.7214,0.72095,0.721,56400000.0
2009-12-30 20:24:00,0.72095,0.72095,0.72075,0.72095,109200000.0
2009-12-30 20:25:00,0.72095,0.721,0.72085,0.721,57600000.0
2009-12-30 20:26:00,0.72095,0.72105,0.7209,0.72095,260800000.0
2009-12-30 20:27:00,0.72095,0.7211,0.72095,0.72105,241700000.0
2009-12-30 20:28:00,0.721,0.7211,0.72075,0.72075,342300000.0
2009-12-30 20:29:00,0.7208,0.7208,0.72055,0.7207,479000000.0
2009-12-30 20:30:00,0.7207,0.72075,0.72055,0.7207,75800000.0
2009-12-30 20:31:00,0.72065,0.72065,0.72045,0.72065,75300000.0
2009-12-30 20:32:00,0.7206,0.72065,0.7206,0.72065,193300000.0
2009-12-30 20:33:00,0.72065,0.72065,0.7206,0.72065,72300000.0
2009-12-30 20:34:00,0.72055,0.72065,0.7205,0.72065,77500000.0
2009-12-30 20:35:00,0.7206,0.72075,0.72055,0.72075,163300000.0
2009-12-30 20:36:00,0.72065,0.7208,0.72065,0.7208,69600000.0
2009-12-30 20:37:00,0.7208,0.7208,0.72075,0.7208,74800000.0
2009-12-30 20:38:00,0.72085,0.72085,0.7208,0.72085,136600000.0
2009-12-30 20:39:00,0.72085,0.72085,0.72085,0.72085,3000000.0
2009-12-30 20:40:00,0.72085,0.72115,0.72085,0.72115,16000000.0
2009-12-30 20:41:00,0.72115,0.72115,0.72105,0.72105,9000000.0
2009-12-30 20:42:00,0.72105,0.72125,0.72105,0.72125,32000000.0
2009-12-30 20:43:00,0.7212,0.7212,0.72115,0.72115,28700000.0
2009-12-30 20:44:00,0.72115,0.72135,0.72115,0.72125,16000000.0
2009-12-30 20:45:00,0.72125,0.72125,0.72105,0.72105,17000000.0
2009-12-30 20:46:00,0.72105,0.72125,0.72105,0.72115,24900000.0
2009-12-30 20:47:00,0.72115,0.72115,0.72105,0.72105,36100000.0
2009-12-30 20:48:00,0.72115,0.72125,0.72115,0.72125,6000000.0
2009-12-30 20:49:00,0.72125,0.72125,0.72115,0.72125,4000000.0
2009-12-30 20:50:00,0.72096,0.72129,0.72081,0.72092,21300000.0
2009-12-30 20:51:00,0.72115,0.72115,0.72105,0.72105,9900000.0
2009-12-30 20:52:00,0.72105,0.72115,0.721,0.7211,38300000.0
2009-12-30 20:53:00,0.72096,0.72096,0.72078,0.72089,29400000.0
2009-12-30 20:54:00,0.72092,0.72108,0.72074,0.72078,54000000.0
2009-12-30 20:55:00,0.72115,0.72115,0.72115,0.72115,2000000.0
2009-12-30 20:56:00,0.72115,0.72155,0.72115,0.72155,23200000.0
2009-12-30 20:57:00,0.72155,0.72155,0.72155,0.72155,12000000.0
2009-12-30 20:58:00,0.72155,0.72165,0.72155,0.72165,9100000.0
2009-12-30 20:59:00,0.72148,0.7215,0.72148,0.7215,6600000.0
2009-12-30 21:00:00,0.72165,0.72165,0.72155,0.72155,6000000.0
2009-12-30 21:01:00,0.72155,0.72155,0.72155,0.72155,7000000.0
2009-12-30 21:02:00,0.72155,0.72155,0.72135,0.72145,9400000.0
2009-12-30 21:03:00,0.72145,0.72145,0.72145,0.72145,2000000.0
2009-12-30 21:04:00,0.7212,0.72122,0.72105,0.72105,20600000.0
2009-12-30 21:05:00,0.72145,0.72145,0.72135,0.72145,12000000.0
2009-12-30 21:06:00,0.72135,0.72145,0.72135,0.72145,5500000.0
2009-12-30 21:07:00,0.72135,0.72145,0.72135,0.72145,2000000.0
2009-12-30 21:08:00,0.72109,0.72115,0.72098,0.72114,107100000.0
2009-12-30 21:09:00,0.72135,0.72145,0.72135,0.72145,7400000.0
2009-12-30 21:10:00,0.72145,0.72145,0.72145,0.72145,1000000.0
2009-12-30 21:11:00,0.72145,0.72145,0.72145,0.72145,2000000.0
2009-12-30 21:12:00,0.72145,0.72165,0.72145,0.72165,17400000.0
2009-12-30 21:13:00,0.72165,0.72165,0.72155,0.72165,11200000.0
2009-12-30 21:14:00,0.72121,0.72137,0.72116,0.72124,26800000.0
2009-12-30 21:15:00,0.72114,0.72139,0.72114,0.72131,29000000.0
2009-12-30 21:16:00,0.72155,0.72165,0.72155,0.72165,7000000.0
2009-12-30 21:17:00,0.72165,0.72165,0.72155,0.72165,10600000.0
2009-12-30 21:18:00,0.72132,0.72139,0.72114,0.72139,36100000.0
2009-12-30 21:19:00,0.72155,0.72155,0.72155,0.72155,3600000.0
2009-12-30 21:20:00,0.72155,0.72165,0.72155,0.72165,4400000.0
2009-12-30 21:21:00,0.72165,0.72165,0.72165,0.72165,7700000.0
2009-12-30 21:22:00,0.72165,0.72175,0.72165,0.72165,16900000.0
2009-12-30 21:23:00,0.72165,0.72175,0.72155,0.72175,9000000.0
2009-12-30 21:24:00,0.72175,0.72175,0.72175,0.72175,7000000.0
2009-12-30 21:25:00,0.72165,0.72165,0.72165,0.72165,1000000.0
2009-12-30 21:26:00,0.72165,0.72165,0.72155,0.72155,27000000.0
2009-12-30 21:27:00,0.72155,0.72155,0.72145,0.72155,36700000.0
2009-12-30 21:28:00,0.72155,0.72155,0.72145,0.72145,47000000.0
2009-12-30 21:29:00,0.72145,0.72145,0.72145,0.72145,7000000.0
2009-12-30 21:30:00,0.72155,0.72155,0.72145,0.72145,20000000.0
2009-12-30 21:31:00,0.72145,0.72145,0.72145,0.72145,6100000.0
2009-12-30 21:32:00,0.72145,0.72145,0.72145,0.72145,1000000.0
2009-12-30 21:33:00,0.72155,0.72155,0.72155,0.72155,2000000.0
2009-12-30 21:34:00,0.72155,0.72155,0.72155,0.72155,10000000.0
2009-12-30 21:35:00,0.72155,0.72155,0.72145,0.7215,38800000.0
2009-12-30 21:36:00,0.7215,0.7215,0.7215,0.7215,14000000.0
2009-12-30 21:37:00,0.7215,0.7215,0.7215,0.7215,16800000.0
2009-12-30 21:38:00,0.7215,0.7215,0.72145,0.72145,31000000.0
2009-12-30 21:39:00,0.72145,0.72145,0.7211,0.7212,93200000.0
2009-12-30 21:40:00,0.72125,0.72135,0.72125,0.7213,59300000.0
2009-12-30 21:41:00,0.7213,0.7213,0.7213,0.7213,9600000.0
2009-12-30 21:42:00,0.7213,0.72135,0.7213,0.72135,10400000.0
2009-12-30 21:43:00,0.7213,0.7213,0.72125,0.72125,31800000.0
2009-12-30 21:44:00,0.72125,0.72125,0.72125,0.72125,38700000.0
2009-12-30 21:45:00,0.72125,0.72145,0.72125,0.72145,15600000.0
2009-12-30 21:46:00,0.72135,0.72135,0.72115,0.72125,15500000.0
2009-12-30 21:47:00,0.72115,0.7214,0.72115,0.72135,15400000.0
2009-12-30 21:48:00,0.72135,0.72135,0.7213,0.72135,20400000.0
2009-12-30 21:49:00,0.7214,0.7214,0.7214,0.7214,4800000.0
2009-12-30 21:50:00,0.7214,0.7214,0.7214,0.7214,3200000.0
2009-12-30 21:51:00,0.7214,0.7214,0.72135,0.72135,74600000.0
2009-12-30 21:52:00,0.72135,0.72135,0.72135,0.72135,3600000.0
2009-12-30 21:53:00,0.72135,0.72135,0.72115,0.72115,91200000.0
2009-12-30 21:54:00,0.7211,0.7211,0.72095,0.72095,16500000.0
2009-12-30 21:55:00,0.72105,0.72105,0.72105,0.72105,3000000.0
2009-12-30 21:56:00,0.72105,0.72105,0.72105,0.72105,1000000.0
2009-12-30 21:57:00,0.721,0.72115,0.72095,0.72105,8200000.0
2009-12-30 21:58:00,0.72115,0.72115,0.72095,0.72095,12800000.0
2009-12-30 21:59:00,0.72095,0.72095,0.72065,0.72075,33100000.0
2009-12-30 22:00:00,0.72075,0.72075,0.72065,0.72065,16000000.0
2009-12-30 22:01:00,0.72065,0.72065,0.72065,0.72065,3000000.0
2009-12-30 22:02:00,0.72065,0.72065,0.72065,0.72065,5000000.0
2009-12-30 22:03:00,0.72075,0.72075,0.72065,0.72065,7000000.0
2009-12-30 22:04:00,0.7207,0.72075,0.72055,0.72065,50400000.0
2009-12-30 22:05:00,0.72065,0.72065,0.72065,0.72065,7000000.0
2009-12-30 22:06:00,0.72075,0.72075,0.72075,0.72075,2000000.0
2009-12-30 22:07:00,0.72075,0.72075,0.72075,0.72075,3000000.0
2009-12-30 22:08:00,0.72058,0.72072,0.72044,0.72059,28200000.0
2009-12-30 22:09:00,0.72075,0.72075,0.72075,0.72075,3600000.0
2009-12-30 22:10:00,0.72075,0.72075,0.72075,0.72075,21400000.0
2009-12-30 22:11:00,0.72075,0.72075,0.72075,0.72075,7200000.0
2009-12-30 22:12:00,0.72075,0.72075,0.72075,0.72075,3600000.0
2009-12-30 22:13:00,0.72085,0.72085,0.72085,0.72085,2000000.0
2009-12-30 22:14:00,0.72095,0.72095,0.72095,0.72095,1000000.0
2009-12-30 22:15:00,0.72051,0.72068,0.72047,0.72066,30100000.0
2009-12-30 22:16:00,0.72057,0.7207,0.72035,0.72047,71800000.0
2009-12-30 22:17:00,0.72057,0.72066,0.72036,0.72036,18700000.0
2009-12-30 22:18:00,0.72043,0.72064,0.7201,0.72064,31300000.0
2009-12-30 22:19:00,0.72054,0.7207,0.72046,0.72062,23200000.0
2009-12-30 22:20:00,0.72062,0.72087,0.7205,0.7205,28500000.0
2009-12-30 22:21:00,0.72095,0.72095,0.72095,0.72095,2000000.0
2009-12-30 22:22:00,0.72053,0.72067,0.72042,0.72059,25300000.0
2009-12-30 22:23:00,0.72053,0.72066,0.72043,0.72049,29500000.0
2009-12-30 22:24:00,0.72095,0.72095,0.72095,0.72095,5000000.0
2009-12-30 22:25:00,0.72011,0.72061,0.72011,0.72055,16100000.0
2009-12-30 22:26:00,0.7207,0.7208,0.72048,0.72057,27200000.0
2009-12-30 22:27:00,0.72095,0.72095,0.72095,0.72095,1000000.0
2009-12-30 22:28:00,0.72043,0.72073,0.72043,0.72057,23200000.0
2009-12-30 22:29:00,0.72058,0.72078,0.72056,0.72058,21700000.0
2009-12-30 22:30:00,0.72095,0.72095,0.72095,0.72095,3000000.0
2009-12-30 22:31:00,0.72085,0.72085,0.72085,0.72085,1000000.0
2009-12-30 22:32:00,0.72057,0.72078,0.72032,0.72056,28900000.0
2009-12-30 22:33:00,0.72085,0.72085,0.72085,0.72085,5000000.0
2009-12-30 22:34:00,0.72085,0.72085,0.72065,0.72065,36000000.0
2009-12-30 22:35:00,0.72065,0.72065,0.7203,0.7203,144100000.0
2009-12-30 22:36:00,0.7203,0.7203,0.72025,0.7203,83800000.0
2009-12-30 22:37:00,0.7203,0.7203,0.72025,0.7203,115600000.0
2009-12-30 22:38:00,0.72025,0.7203,0.72015,0.72015,162800000.0
2009-12-30 22:39:00,0.72015,0.72015,0.72005,0.72005,54400000.0
2009-12-30 22:40:00,0.72005,0.72005,0.72005,0.72005,12000000.0
2009-12-30 22:41:00,0.71988,0.71995,0.7196,0.71972,29200000.0
2009-12-30 22:42:00,0.72005,0.72005,0.7198,0.7198,50000000.0
2009-12-30 22:43:00,0.7198,0.7199,0.7198,0.7198,16000000.0
2009-12-30 22:44:00,0.7198,0.7202,0.7198,0.7202,38100000.0
2009-12-30 22:45:00,0.7202,0.7206,0.7202,0.7204,49500000.0
2009-12-30 22:46:00,0.7204,0.7205,0.7204,0.7205,6000000.0
2009-12-30 22:47:00,0.7204,0.72045,0.7204,0.72045,32400000.0
2009-12-30 22:48:00,0.7205,0.7205,0.7205,0.7205,2000000.0
2009-12-30 22:49:00,0.7204,0.7204,0.7204,0.7204,1000000.0
2009-12-30 22:50:00,0.7204,0.7207,0.7204,0.7207,7000000.0
2009-12-30 22:51:00,0.7207,0.7207,0.7206,0.7207,11000000.0
2009-12-30 22:52:00,0.7208,0.7208,0.7208,0.7208,2000000.0
2009-12-30 22:53:00,0.7208,0.7208,0.7208,0.7208,3000000.0
2009-12-30 22:54:00,0.7209,0.721,0.7208,0.721,20800000.0
2009-12-30 22:55:00,0.721,0.7212,0.721,0.721,34200000.0
2009-12-30 22:56:00,0.721,0.721,0.721,0.721,3000000.0
2009-12-30 22:57:00,0.721,0.721,0.721,0.721,13000000.0
2009-12-30 22:58:00,0.721,0.721,0.721,0.721,2000000.0
2009-12-30 22:59:00,0.72082,0.721,0.72068,0.72068,76100000.0
2009-12-30 23:00:00,0.72095,0.72105,0.72095,0.721,12800000.0
2009-12-30 23:01:00,0.721,0.72115,0.721,0.72115,17000000.0
2009-12-30 23:02:00,0.72115,0.7213,0.721,0.721,57000000.0
2009-12-30 23:03:00,0.721,0.721,0.721,0.721,4000000.0
2009-12-30 23:04:00,0.7212,0.7212,0.7212,0.7212,1000000.0
2009-12-30 23:05:00,0.721,0.7212,0.721,0.721,8000000.0
2009-12-30 23:06:00,0.72072,0.72085,0.72072,0.72085,15400000.0
2009-12-30 23:07:00,0.7212,0.7214,0.7212,0.7214,18600000.0
2009-12-30 23:08:00,0.72135,0.7217,0.7213,0.72145,9900000.0
2009-12-30 23:09:00,0.72145,0.72165,0.72145,0.72165,37800000.0
2009-12-30 23:10:00,0.7216,0.72165,0.72145,0.72165,44600000.0
2009-12-30 23:11:00,0.72165,0.72165,0.72145,0.72155,40200000.0
2009-12-30 23:12:00,0.72155,0.72155,0.72155,0.72155,6800000.0
2009-12-30 23:13:00,0.72155,0.7216,0.7215,0.7215,184000000.0
2009-12-30 23:14:00,0.72155,0.7218,0.7215,0.7215,58800000.0
2009-12-30 23:15:00,0.72165,0.7217,0.72165,0.72165,12200000.0
2009-12-30 23:16:00,0.72165,0.7217,0.72165,0.7217,14600000.0
2009-12-30 23:17:00,0.7216,0.7218,0.7216,0.7218,6800000.0
2009-12-30 23:18:00,0.7218,0.7218,0.7218,0.7218,3000000.0
2009-12-30 23:19:00,0.7218,0.7221,0.7218,0.722,59700000.0
2009-12-30 23:20:00,0.722,0.722,0.722,0.722,2000000.0
2009-12-30 23:21:00,0.722,0.722,0.72185,0.72185,5400000.0
2009-12-30 23:22:00,0.72152,0.72176,0.72143,0.72155,27700000.0
2009-12-30 23:23:00,0.72154,0.72182,0.72154,0.72176,26700000.0
2009-12-30 23:24:00,0.7219,0.7219,0.7219,0.7219,19600000.0
2009-12-30 23:25:00,0.7219,0.72195,0.7219,0.72195,12400000.0
2009-12-30 23:26:00,0.72158,0.72185,0.72158,0.72179,15400000.0
2009-12-30 23:27:00,0.7219,0.7221,0.72185,0.722,16800000.0
2009-12-30 23:28:00,0.7221,0.7221,0.72175,0.7218,8400000.0
2009-12-30 23:29:00,0.7218,0.72185,0.72175,0.72185,15800000.0
2009-12-30 23:30:00,0.72185,0.7219,0.72185,0.7219,32800000.0
2009-12-30 23:31:00,0.72166,0.72191,0.72166,0.72191,41800000.0
2009-12-30 23:32:00,0.7219,0.7219,0.72185,0.72185,15000000.0
2009-12-30 23:33:00,0.72185,0.7219,0.72185,0.7219,21900000.0
2009-12-30 23:34:00,0.72185,0.7219,0.72185,0.72185,18400000.0
2009-12-30 23:35:00,0.72185,0.72185,0.72185,0.72185,2400000.0
2009-12-30 23:36:00,0.72161,0.72186,0.72158,0.72179,20800000.0
2009-12-30 23:37:00,0.72185,0.7219,0.72175,0.7219,44800000.0
2009-12-30 23:38:00,0.7219,0.722,0.7219,0.722,37700000.0
2009-12-30 23:39:00,0.722,0.722,0.722,0.722,5600000.0
2009-12-30 23:40:00,0.722,0.722,0.72175,0.72185,73200000.0
2009-12-30 23:41:00,0.72185,0.72185,0.72185,0.72185,4800000.0
2009-12-30 23:42:00,0.72185,0.72185,0.7217,0.72175,26600000.0
2009-12-30 23:43:00,0.72175,0.72175,0.72175,0.72175,2600000.0
2009-12-30 23:44:00,0.72183,0.72183,0.72132,0.72132,12800000.0
2009-12-30 23:45:00,0.72175,0.72175,0.72175,0.72175,12500000.0
2009-12-30 23:46:00,0.72158,0.72171,0.72151,0.72155,35000000.0
2009-12-30 23:47:00,0.72175,0.72175,0.7217,0.7217,6800000.0
2009-12-30 23:48:00,0.7217,0.7217,0.7217,0.7217,5800000.0
2009-12-30 23:49:00,0.72175,0.72175,0.72165,0.72165,13400000.0
2009-12-30 23:50:00,0.7217,0.7217,0.7217,0.7217,3400000.0
2009-12-30 23:51:00,0.7217,0.7217,0.72165,0.72165,9200000.0
2009-12-30 23:52:00,0.72165,0.72165,0.72165,0.72165,17500000.0
2009-12-30 23:53:00,0.72165,0.72165,0.72165,0.72165,5800000.0
2009-12-30 23:54:00,0.72165,0.7217,0.72165,0.7217,25200000.0
2009-12-30 23:55:00,0.7217,0.7217,0.72165,0.72165,41600000.0
2009-12-30 23:56:00,0.72165,0.72165,0.72155,0.7216,28600000.0
2009-12-30 23:57:00,0.7216,0.7216,0.7216,0.7216,4000000.0
2009-12-30 23:58:00,0.72125,0.72158,0.72125,0.7213,11600000.0
2009-12-30 23:59:00,0.7216,0.72175,0.7216,0.72175,12000000.0
2009-12-31 00:00:00,0.72175,0.72175,0.72175,0.72175,3000000.0
